FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
PATRIZIA SE
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.42000 +0.12 |
6.42 | 6.22 | 6.30 | 72,562 |
| 19 Oct 26 |
6.30000 -0.02 |
6.42 | 6.25 | 6.30 | 38,636 |
| 16 Oct 26 |
6.32000 -0.01 |
6.42 | 6.11 | 6.32 | 116,453 |
| 15 Oct 26 |
6.33000 -0.07 |
6.51 | 6.32 | 6.51 | 26,309 |
| 14 Oct 26 |
6.40000 -0.11 |
6.61 | 6.40 | 6.56 | 44,313 |
| 13 Oct 26 |
6.51000 -0.05 |
6.67 | 6.45 | 6.52 | 51,540 |
| 12 Oct 26 |
6.56000 -0.24 |
6.80 | 6.53 | 6.80 | 93,847 |
| 09 Oct 26 |
6.80000 +0.08 |
6.87 | 6.70 | 6.84 | 51,630 |
| 08 Oct 26 |
6.72000 -0.12 |
6.84 | 6.65 | 6.84 | 37,993 |
| 07 Oct 26 |
6.84000 -0.03 |
6.94 | 6.78 | 6.94 | 49,036 |
| 06 Oct 26 |
6.87000 +0.11 |
6.92 | 6.78 | 6.90 | 42,458 |
| 05 Oct 26 |
6.76000 -0.10 |
6.87 | 6.71 | 6.87 | 52,350 |
| 02 Oct 26 |
6.86000 +0.11 |
6.89 | 6.67 | 6.67 | 32,460 |
| 01 Oct 26 |
6.75000 -0.03 |
6.81 | 6.62 | 6.77 | 58,618 |
| 30 Sep 26 |
6.78000 -0.12 |
6.96 | 6.78 | 6.91 | 49,458 |
| 29 Sep 26 |
6.90000 +0.08 |
6.94 | 6.75 | 6.75 | 50,925 |
| 28 Sep 26 |
6.82000 -0.02 |
6.92 | 6.75 | 6.75 | 35,118 |
| 25 Sep 26 |
6.84000 +0.01 |
6.88 | 6.75 | 6.75 | 37,317 |
| 24 Sep 26 |
6.83000 -0.10 |
6.99 | 6.81 | 6.99 | 35,074 |
| 23 Sep 26 |
6.93000 -0.02 |
6.99 | 6.86 | 6.99 | 29,092 |
| 22 Sep 26 |
6.95000 -0.07 |
7.02 | 6.85 | 7.02 | 55,860 |
| 21 Sep 26 |
7.02000 +0.27 |
7.05 | 6.70 | 6.70 | 63,158 |
| 18 Sep 26 |
6.75000 -0.15 |
6.90 | 6.73 | 6.90 | 72,613 |
| 17 Sep 26 |
6.90000 +0.03 |
7.04 | 6.83 | 7.04 | 45,760 |
| 16 Sep 26 |
6.87000 +0.04 |
6.94 | 6.82 | 6.94 | 23,455 |
| 15 Sep 26 |
6.83000 -0.05 |
6.90 | 6.77 | 6.86 | 52,718 |
| 14 Sep 26 |
6.88000 -0.11 |
6.95 | 6.80 | 6.92 | 68,006 |
| 11 Sep 26 |
6.99000 +0.12 |
7.04 | 6.85 | 7.02 | 90,860 |
| 10 Sep 26 |
6.87000 -0.02 |
6.98 | 6.85 | 6.88 | 70,222 |
| 09 Sep 26 |
6.89000 -0.12 |
6.99 | 6.86 | 6.95 | 58,571 |
| 08 Sep 26 |
7.01000 +0.04 |
7.03 | 6.90 | 6.93 | 57,083 |
| 07 Sep 26 |
6.97000 -0.12 |
7.04 | 6.95 | 7.02 | 42,008 |
| 04 Sep 26 |
7.09000 +0.01 |
7.10 | 7.00 | 7.10 | 72,143 |
| 03 Sep 26 |
7.08000 -0.13 |
7.24 | 7.02 | 7.16 | 91,410 |
| 02 Sep 26 |
7.21000 -0.20 |
7.50 | 7.21 | 7.40 | 117,314 |
| 01 Sep 26 |
7.41000 -0.09 |
7.56 | 7.36 | 7.56 | 88,281 |
| 31 Aug 26 |
7.50000 -0.09 |
7.55 | 7.37 | 7.55 | 151,202 |
| 28 Aug 26 |
7.59000 +0.03 |
7.63 | 7.51 | 7.51 | 33,746 |
| 27 Aug 26 |
7.56000 +0.08 |
7.61 | 7.36 | 7.36 | 44,318 |
| 26 Aug 26 |
7.48000 +0.02 |
7.56 | 7.48 | 7.48 | 21,188 |
| 25 Aug 26 |
7.46000 +0.05 |
7.52 | 7.40 | 7.40 | 56,051 |
| 24 Aug 26 |
7.41000 -0.10 |
7.49 | 7.38 | 7.49 | 44,923 |
| 21 Aug 26 |
7.51000 +0.06 |
7.60 | 7.45 | 7.49 | 92,875 |
| 20 Aug 26 |
7.45000 +0.04 |
7.60 | 7.42 | 7.49 | 71,643 |
| 19 Aug 26 |
7.41000 +0.05 |
7.43 | 7.30 | 7.30 | 48,184 |
| 18 Aug 26 |
7.36000 +0.03 |
7.36 | 7.23 | 7.29 | 83,548 |
| 17 Aug 26 |
7.33000 -0.15 |
7.67 | 7.29 | 7.67 | 91,691 |
| 14 Aug 26 |
7.48000 +0.00 |
7.67 | 7.48 | 7.67 | 47,923 |
| 13 Aug 26 |
7.48000 -0.15 |
7.70 | 7.48 | 7.63 | 68,514 |
| 12 Aug 26 |
7.63000 +0.01 |
7.77 | 7.54 | 7.54 | 130,616 |
| 11 Aug 26 |
7.62000 +0.23 |
7.67 | 7.50 | 7.52 | 98,124 |
| 10 Aug 26 |
7.39000 +0.04 |
7.40 | 7.31 | 7.38 | 42,780 |
| 07 Aug 26 |
7.35000 +0.03 |
7.40 | 7.31 | 7.32 | 25,325 |
| 06 Aug 26 |
7.32000 +0.02 |
7.37 | 7.26 | 7.26 | 47,922 |
| 05 Aug 26 |
7.30000 -0.01 |
7.38 | 7.24 | 7.33 | 48,490 |
| 04 Aug 26 |
7.31000 +0.11 |
7.35 | 7.22 | 7.22 | 39,146 |
| 03 Aug 26 |
7.20000 -0.04 |
7.37 | 7.20 | 7.29 | 40,923 |
| 31 Jul 26 |
7.24000 +0.01 |
7.38 | 7.22 | 7.32 | 71,251 |
| 30 Jul 26 |
7.23000 -0.05 |
7.35 | 7.21 | 7.21 | 40,870 |
| 29 Jul 26 |
7.28000 -0.05 |
7.43 | 7.25 | 7.30 | 85,469 |
| 28 Jul 26 |
7.33000 -0.06 |
7.43 | 7.30 | 7.38 | 34,631 |
| 27 Jul 26 |
7.39000 +0.23 |
7.50 | 7.15 | 7.15 | 52,534 |
| 24 Jul 26 |
7.16000 -0.02 |
7.24 | 7.15 | 7.16 | 50,060 |
| 23 Jul 26 |
7.18000 -0.22 |
7.42 | 7.18 | 7.40 | 53,228 |
| 22 Jul 26 |
7.40000 +0.01 |
7.49 | 7.37 | 7.44 | 28,571 |
| 21 Jul 26 |
7.39000 -0.07 |
7.54 | 7.31 | 7.54 | 51,968 |
| 20 Jul 26 |
7.46000 +0.04 |
7.54 | 7.36 | 7.40 | 47,582 |
| 17 Jul 26 |
7.42000 -0.04 |
7.46 | 7.35 | 7.46 | 63,429 |
| 16 Jul 26 |
7.46000 -0.02 |
7.57 | 7.40 | 7.40 | 73,006 |
| 15 Jul 26 |
7.48000 +0.06 |
7.50 | 7.32 | 7.37 | 42,203 |
| 14 Jul 26 |
7.42000 -0.46 |
7.81 | 7.42 | 7.81 | 87,834 |
| 13 Jul 26 |
7.88000 -0.51 |
8.35 | 7.88 | 8.31 | 82,213 |
| 10 Jul 26 |
8.39000 +0.18 |
8.40 | 8.16 | 8.21 | 114,059 |
| 09 Jul 26 |
8.21000 +0.01 |
8.38 | 8.03 | 8.20 | 165,582 |
| 08 Jul 26 |
8.20000 +0.00 |
8.30 | 8.06 | 8.08 | 244,234 |
| 07 Jul 26 |
8.20000 +0.13 |
8.21 | 8.02 | 8.05 | 98,143 |
| 06 Jul 26 |
8.07000 +0.07 |
8.11 | 7.96 | 8.00 | 100,056 |
| 03 Jul 26 |
8.00000 +0.06 |
8.05 | 7.85 | 7.85 | 56,978 |
| 02 Jul 26 |
7.94000 +0.19 |
8.00 | 7.58 | 7.58 | 114,770 |
| 01 Jul 26 |
7.75000 +0.04 |
7.82 | 7.62 | 7.74 | 104,384 |
| 30 Jun 26 |
7.71000 +0.01 |
7.81 | 7.70 | 7.70 | 102,716 |
| 29 Jun 26 |
7.70000 -0.08 |
7.77 | 7.64 | 7.70 | 97,389 |
| 26 Jun 26 |
7.78000 +0.08 |
7.78 | 7.61 | 7.61 | 48,367 |
| 25 Jun 26 |
7.70000 -0.25 |
8.01 | 7.63 | 7.93 | 101,460 |
| 24 Jun 26 |
7.95000 +0.15 |
7.98 | 7.78 | 7.78 | 102,738 |
| 23 Jun 26 |
7.80000 +0.05 |
7.81 | 7.63 | 7.75 | 91,183 |
| 22 Jun 26 |
7.75000 +0.03 |
7.76 | 7.61 | 7.76 | 58,625 |
| 19 Jun 26 |
7.72000 -0.01 |
7.85 | 7.60 | 7.85 | 217,890 |
| 18 Jun 26 |
7.73000 -0.12 |
7.87 | 7.64 | 7.87 | 138,994 |
| 17 Jun 26 |
7.85000 +0.13 |
7.99 | 7.70 | 7.70 | 183,026 |
| 16 Jun 26 |
7.72000 -0.22 |
7.90 | 7.63 | 7.86 | 181,658 |
| 15 Jun 26 |
7.94000 +0.12 |
8.04 | 7.80 | 7.91 | 155,006 |
| 12 Jun 26 |
7.82000 +0.12 |
8.00 | 7.62 | 7.62 | 172,818 |
| 11 Jun 26 |
7.70000 -0.10 |
7.88 | 7.42 | 7.50 | 295,987 |
| 10 Jun 26 |
7.80000 +0.25 |
7.91 | 7.58 | 7.58 | 365,090 |
| 09 Jun 26 |
7.55000 +0.09 |
7.67 | 7.42 | 7.45 | 267,268 |
| 08 Jun 26 |
7.46000 +0.01 |
7.56 | 7.38 | 7.40 | 249,741 |
| 05 Jun 26 |
7.45000 -0.01 |
7.53 | 7.32 | 7.32 | 285,534 |
| 04 Jun 26 |
7.46000 +0.16 |
7.46 | 7.29 | 7.30 | 67,681 |
| 03 Jun 26 |
7.30000 -0.09 |
7.40 | 7.18 | 7.38 | 130,155 |
| 02 Jun 26 |
7.39000 -0.03 |
7.53 | 7.36 | 7.50 | 70,645 |
| 01 Jun 26 |
7.42000 -0.11 |
7.79 | 7.34 | 7.79 | 83,530 |
| 29 May 26 |
7.53000 -0.08 |
7.88 | 7.53 | 7.88 | 166,744 |
| 28 May 26 |
7.61000 -0.09 |
7.72 | 7.56 | 7.72 | 58,950 |
| 27 May 26 |
7.70000 +0.03 |
7.81 | 7.60 | 7.60 | 41,235 |
| 26 May 26 |
7.67000 -0.01 |
7.77 | 7.59 | 7.77 | 113,088 |
| 25 May 26 |
7.68000 +0.05 |
7.76 | 7.63 | 7.76 | 41,282 |
| 22 May 26 |
7.63000 +0.13 |
7.71 | 7.50 | 7.50 | 46,630 |
| 21 May 26 |
7.50000 -0.11 |
7.69 | 7.50 | 7.66 | 50,090 |
| 20 May 26 |
7.61000 -0.02 |
7.69 | 7.50 | 7.62 | 36,900 |
| 19 May 26 |
7.63000 -0.02 |
7.77 | 7.63 | 7.69 | 37,699 |
| 18 May 26 |
7.65000 +0.09 |
7.65 | 7.46 | 7.49 | 45,128 |
| 15 May 26 |
7.56000 -0.02 |
7.69 | 7.49 | 7.69 | 76,135 |
| 14 May 26 |
7.58000 +0.03 |
7.69 | 7.54 | 7.69 | 56,814 |
| 13 May 26 |
7.55000 +0.01 |
7.61 | 7.50 | 7.61 | 66,553 |
| 12 May 26 |
7.54000 +0.23 |
7.76 | 7.37 | 7.53 | 114,138 |
| 11 May 26 |
7.31000 -0.03 |
7.39 | 7.26 | 7.26 | 37,776 |
| 08 May 26 |
7.34000 -0.09 |
7.58 | 7.34 | 7.58 | 57,830 |
| 07 May 26 |
7.43000 -0.02 |
7.55 | 7.42 | 7.54 | 99,642 |
| 06 May 26 |
7.45000 +0.07 |
7.61 | 7.43 | 7.46 | 50,646 |
| 05 May 26 |
7.38000 +0.08 |
7.40 | 7.25 | 7.26 | 46,072 |
| 04 May 26 |
7.30000 -0.18 |
7.53 | 7.30 | 7.45 | 70,920 |
| 30 Apr 26 |
7.48000 +0.01 |
7.48 | 7.33 | 7.47 | 56,943 |
| 29 Apr 26 |
7.47000 -0.03 |
7.50 | 7.42 | 7.49 | 50,319 |
| 28 Apr 26 |
7.50000 +0.08 |
7.55 | 7.35 | 7.42 | 132,476 |
| 27 Apr 26 |
7.42000 +0.15 |
7.57 | 7.31 | 7.35 | 70,983 |
| 24 Apr 26 |
7.27000 -0.08 |
7.36 | 7.25 | 7.32 | 135,016 |
| 23 Apr 26 |
7.35000 +0.09 |
7.36 | 7.23 | 7.23 | 81,056 |
| 22 Apr 26 |
7.26000 -0.02 |
7.49 | 7.19 | 7.20 | 62,175 |
| 21 Apr 26 |
7.28000 -0.08 |
7.50 | 7.28 | 7.50 | 68,920 |
| 20 Apr 26 |
7.36000 -0.10 |
7.46 | 7.35 | 7.45 | 70,075 |
| 17 Apr 26 |
7.46000 +0.23 |
7.48 | 7.22 | 7.26 | 120,896 |
| 16 Apr 26 |
7.23000 +0.03 |
7.29 | 7.15 | 7.26 | 105,776 |
| 15 Apr 26 |
7.20000 +0.01 |
7.30 | 7.15 | 7.18 | 61,060 |
| 14 Apr 26 |
7.19000 +0.11 |
7.29 | 7.12 | 7.12 | 83,481 |
| 13 Apr 26 |
7.08000 -0.10 |
7.14 | 7.02 | 7.14 | 66,703 |
| 10 Apr 26 |
7.18000 +0.14 |
7.24 | 7.05 | 7.11 | 82,160 |
| 09 Apr 26 |
7.04000 -0.16 |
7.20 | 7.02 | 7.20 | 58,387 |
| 08 Apr 26 |
7.20000 +0.23 |
7.34 | 7.18 | 7.21 | 63,045 |
| 07 Apr 26 |
6.97000 -0.09 |
7.14 | 6.94 | 7.07 | 65,840 |
| 02 Apr 26 |
7.06000 -0.06 |
7.10 | 6.97 | 7.07 | 43,309 |
| 01 Apr 26 |
7.12000 +0.18 |
7.23 | 7.10 | 7.22 | 67,086 |
| 31 Mar 26 |
6.94000 +0.04 |
7.06 | 6.92 | 6.94 | 90,860 |
| 30 Mar 26 |
6.90000 +0.10 |
6.99 | 6.78 | 6.87 | 71,910 |
| 27 Mar 26 |
6.80000 -0.08 |
6.90 | 6.77 | 6.89 | 98,035 |
| 26 Mar 26 |
6.88000 -0.14 |
6.97 | 6.87 | 6.92 | 56,070 |
| 25 Mar 26 |
7.02000 +0.07 |
7.13 | 6.96 | 7.00 | 80,240 |
| 24 Mar 26 |
6.95000 +0.13 |
7.00 | 6.83 | 6.87 | 73,499 |
| 23 Mar 26 |
6.82000 -0.10 |
7.14 | 6.62 | 6.82 | 212,886 |
| 20 Mar 26 |
6.92000 -0.10 |
7.14 | 6.92 | 7.09 | 85,236 |
| 19 Mar 26 |
7.02000 -0.32 |
7.39 | 7.02 | 7.39 | 78,304 |
| 18 Mar 26 |
7.34000 -0.02 |
7.55 | 7.31 | 7.55 | 53,935 |
| 17 Mar 26 |
7.36000 +0.13 |
7.38 | 7.22 | 7.23 | 58,675 |
| 16 Mar 26 |
7.23000 +0.08 |
7.35 | 7.11 | 7.11 | 150,191 |
| 13 Mar 26 |
7.15000 -0.11 |
7.28 | 7.15 | 7.27 | 79,428 |
| 12 Mar 26 |
7.26000 +0.07 |
7.32 | 7.16 | 7.30 | 111,145 |
| 11 Mar 26 |
7.19000 -0.20 |
7.61 | 7.19 | 7.40 | 114,384 |
| 10 Mar 26 |
7.39000 +0.12 |
7.49 | 7.33 | 7.35 | 197,942 |
| 09 Mar 26 |
7.27000 -0.25 |
7.43 | 7.20 | 7.40 | 119,611 |
| 06 Mar 26 |
7.52000 -0.36 |
7.94 | 7.46 | 7.94 | 165,836 |
| 05 Mar 26 |
7.88000 +0.07 |
8.10 | 7.81 | 7.98 | 86,312 |
| 04 Mar 26 |
7.81000 -0.02 |
7.92 | 7.63 | 7.83 | 109,111 |
| 03 Mar 26 |
7.83000 -0.20 |
8.26 | 7.61 | 8.26 | 110,892 |
| 02 Mar 26 |
8.03000 -0.15 |
8.08 | 7.97 | 8.07 | 68,234 |
| 27 Feb 26 |
8.18000 -0.16 |
8.42 | 8.11 | 8.24 | 186,715 |
| 26 Feb 26 |
8.34000 +0.37 |
8.35 | 7.97 | 8.00 | 50,657 |
| 25 Feb 26 |
7.97000 -0.03 |
8.02 | 7.93 | 8.02 | 34,348 |
| 24 Feb 26 |
8.00000 +0.03 |
8.10 | 7.93 | 7.97 | 55,134 |
| 23 Feb 26 |
7.97000 -0.12 |
8.13 | 7.97 | 8.13 | 53,202 |
| 20 Feb 26 |
8.09000 +0.03 |
8.11 | 8.03 | 8.10 | 114,002 |
| 19 Feb 26 |
8.06000 +0.01 |
8.14 | 7.96 | 7.96 | 26,223 |
| 18 Feb 26 |
8.05000 -0.05 |
8.20 | 8.04 | 8.20 | 49,320 |
| 17 Feb 26 |
8.10000 +0.10 |
8.16 | 7.91 | 7.91 | 52,117 |
| 16 Feb 26 |
8.00000 +0.05 |
8.10 | 7.89 | 8.10 | 60,683 |
| 13 Feb 26 |
7.95000 -0.10 |
8.20 | 7.92 | 8.20 | 76,401 |
| 12 Feb 26 |
8.05000 -0.03 |
8.23 | 8.00 | 8.15 | 67,283 |
| 11 Feb 26 |
8.08000 -0.12 |
8.29 | 8.08 | 8.29 | 94,542 |
| 10 Feb 26 |
8.20000 +0.06 |
8.27 | 8.14 | 8.21 | 55,608 |
| 09 Feb 26 |
8.14000 +0.02 |
8.17 | 8.05 | 8.16 | 45,949 |
| 06 Feb 26 |
8.12000 +0.08 |
8.12 | 7.98 | 8.06 | 53,423 |
| 05 Feb 26 |
8.04000 -0.20 |
8.28 | 8.04 | 8.20 | 47,962 |
| 04 Feb 26 |
8.24000 +0.09 |
8.36 | 8.12 | 8.16 | 126,681 |
| 03 Feb 26 |
8.15000 -0.25 |
8.35 | 8.06 | 8.34 | 87,559 |
| 02 Feb 26 |
8.40000 -0.14 |
8.57 | 8.39 | 8.47 | 62,261 |
| 30 Jan 26 |
8.54000 -0.18 |
8.80 | 8.53 | 8.70 | 70,715 |
| 29 Jan 26 |
8.72000 +0.01 |
8.90 | 8.72 | 8.90 | 98,219 |
| 28 Jan 26 |
8.71000 +0.24 |
8.76 | 8.46 | 8.52 | 38,671 |
| 27 Jan 26 |
8.47000 -0.39 |
8.84 | 8.47 | 8.75 | 38,868 |
| 26 Jan 26 |
8.86000 +0.19 |
8.86 | 8.64 | 8.72 | 63,435 |
| 23 Jan 26 |
8.67000 +0.27 |
8.78 | 8.36 | 8.42 | 68,512 |
| 22 Jan 26 |
8.40000 +0.38 |
8.42 | 8.06 | 8.10 | 158,181 |
| 21 Jan 26 |
8.02000 +0.00 |
8.05 | 7.90 | 7.94 | 30,009 |
| 20 Jan 26 |
8.02000 -0.24 |
8.23 | 7.91 | 8.22 | 124,395 |
| 19 Jan 26 |
8.26000 -0.02 |
8.30 | 8.17 | 8.29 | 43,601 |
| 16 Jan 26 |
8.28000 -0.02 |
8.32 | 8.24 | 8.30 | 11,293 |
| 15 Jan 26 |
8.30000 +0.06 |
8.40 | 8.27 | 8.29 | 30,864 |
| 14 Jan 26 |
8.24000 -0.05 |
8.32 | 8.15 | 8.29 | 36,373 |
| 13 Jan 26 |
8.29000 +0.03 |
8.32 | 8.15 | 8.19 | 21,578 |
| 12 Jan 26 |
8.26000 -0.10 |
8.37 | 8.17 | 8.36 | 38,029 |
| 09 Jan 26 |
8.36000 -0.14 |
8.63 | 8.36 | 8.63 | 27,911 |
| 08 Jan 26 |
8.50000 +0.25 |
8.66 | 8.25 | 8.25 | 84,869 |
| 07 Jan 26 |
8.25000 -0.05 |
8.53 | 8.20 | 8.30 | 85,731 |
| 06 Jan 26 |
8.30000 +0.19 |
8.30 | 8.11 | 8.17 | 31,059 |
| 05 Jan 26 |
8.11000 +0.02 |
8.18 | 8.03 | 8.04 | 39,401 |
| 02 Jan 26 |
8.09000 -0.05 |
8.19 | 8.00 | 8.19 | 28,495 |
| 30 Dec 25 |
8.14000 -0.01 |
8.21 | 8.10 | 8.10 | 17,813 |
| 29 Dec 25 |
8.15000 +0.07 |
8.20 | 8.08 | 8.08 | 28,483 |
| 23 Dec 25 |
8.08000 -0.12 |
8.48 | 8.00 | 8.48 | 34,739 |
| 22 Dec 25 |
8.20000 -0.05 |
8.29 | 8.10 | 8.29 | 31,622 |
| 19 Dec 25 |
8.25000 -0.03 |
8.41 | 8.20 | 8.41 | 59,879 |
| 18 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 78,475 |
| 17 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 52,451 |
| 16 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 59,645 |
| 15 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 84,772 |
| 12 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 31,372 |
| 11 Dec 25 |
8.28000 +0.06 |
8.44 | 8.11 | 8.20 | 149,705 |
| 10 Dec 25 |
8.22000 +0.81 |
8.60 | 7.37 | 7.39 | 278,030 |
| 09 Dec 25 |
7.41000 +0.02 |
7.43 | 7.33 | 7.37 | 46,356 |
| 08 Dec 25 |
7.39000 -0.11 |
7.58 | 7.37 | 7.50 | 31,855 |
| 05 Dec 25 |
7.50000 +0.12 |
7.54 | 7.33 | 7.33 | 81,383 |
| 04 Dec 25 |
7.38000 -0.07 |
7.52 | 7.35 | 7.47 | 86,740 |
| 03 Dec 25 |
7.45000 +0.01 |
7.56 | 7.38 | 7.56 | 100,619 |
| 02 Dec 25 |
7.44000 -0.22 |
7.70 | 7.39 | 7.70 | 63,364 |
| 01 Dec 25 |
7.66000 -0.13 |
7.84 | 7.64 | 7.84 | 28,780 |
| 28 Nov 25 |
7.79000 +0.00 |
7.83 | 7.76 | 7.79 | 35,838 |
| 27 Nov 25 |
7.79000 +0.35 |
7.81 | 7.61 | 7.62 | 46,436 |
| 26 Nov 25 |
7.44000 +0.00 |
7.44 | 7.44 | 7.44 | 0 |
| 25 Nov 25 |
7.44000 -0.06 |
7.53 | 7.38 | 7.53 | 34,303 |
| 24 Nov 25 |
7.50000 +0.25 |
7.50 | 7.28 | 7.33 | 142,867 |
| 21 Nov 25 |
7.25000 -0.09 |
7.35 | 7.23 | 7.34 | 40,567 |
| 20 Nov 25 |
7.34000 -0.06 |
7.44 | 7.32 | 7.39 | 40,659 |
| 19 Nov 25 |
7.40000 -0.06 |
7.50 | 7.35 | 7.38 | 43,794 |
| 18 Nov 25 |
7.46000 +0.00 |
7.46 | 7.28 | 7.31 | 63,545 |
| 17 Nov 25 |
7.46000 +0.12 |
7.52 | 7.24 | 7.32 | 111,259 |
| 14 Nov 25 |
7.34000 +0.13 |
7.44 | 7.20 | 7.43 | 84,075 |
| 13 Nov 25 |
7.21000 +0.00 |
7.21 | 7.21 | 7.21 | 42,658 |
| 12 Nov 25 |
7.21000 -0.08 |
7.33 | 7.17 | 7.32 | 137,411 |
| 11 Nov 25 |
7.29000 +0.11 |
7.44 | 7.14 | 7.22 | 90,457 |
| 10 Nov 25 |
7.18000 -0.16 |
7.24 | 7.12 | 7.18 | 50,655 |
| 07 Nov 25 |
7.34000 +0.00 |
7.34 | 7.34 | 7.34 | 96,114 |
| 06 Nov 25 |
7.34000 -0.02 |
7.41 | 7.31 | 7.40 | 25,556 |
| 05 Nov 25 |
7.36000 +0.18 |
7.52 | 7.15 | 7.26 | 163,647 |
| 04 Nov 25 |
7.18000 +0.02 |
7.24 | 7.11 | 7.15 | 68,540 |
| 03 Nov 25 |
7.16000 -0.09 |
7.33 | 7.16 | 7.25 | 31,611 |
| 31 Oct 25 |
7.25000 -0.07 |
7.35 | 7.20 | 7.35 | 23,380 |
| 30 Oct 25 |
7.32000 -0.05 |
7.45 | 7.24 | 7.45 | 110,614 |
| 29 Oct 25 |
7.37000 -0.22 |
7.61 | 7.37 | 7.60 | 65,616 |
| 28 Oct 25 |
7.59000 -0.03 |
7.66 | 7.55 | 7.59 | 34,541 |
| 27 Oct 25 |
7.62000 -0.09 |
7.84 | 7.60 | 7.75 | 26,939 |
| 24 Oct 25 |
7.71000 -0.06 |
7.81 | 7.64 | 7.80 | 34,948 |
| 23 Oct 25 |
7.77000 -0.15 |
7.98 | 7.77 | 7.94 | 52,554 |
| 22 Oct 25 |
7.92000 +0.17 |
7.99 | 7.71 | 7.71 | 101,639 |
| 21 Oct 25 |
7.75000 +0.33 |
7.83 | 7.49 | 7.49 | 74,180 |
| 20 Oct 25 |
7.42000 +0.06 |
7.46 | 7.30 | 7.30 | 26,303 |
| 17 Oct 25 |
7.36000 -0.11 |
7.44 | 7.31 | 7.40 | 42,171 |
| 16 Oct 25 |
7.47000 -0.04 |
7.50 | 7.42 | 7.46 | 45,641 |
| 15 Oct 25 |
7.51000 +0.01 |
7.59 | 7.48 | 7.59 | 41,691 |
| 14 Oct 25 |
7.50000 +0.01 |
7.51 | 7.40 | 7.45 | 106,045 |
| 13 Oct 25 |
7.49000 +0.11 |
7.56 | 7.38 | 7.45 | 64,331 |
| 10 Oct 25 |
7.38000 -0.02 |
7.58 | 7.37 | 7.43 | 95,340 |
| 09 Oct 25 |
7.40000 +0.23 |
7.46 | 7.25 | 7.25 | 385,950 |
| 08 Oct 25 |
7.17000 +0.00 |
7.17 | 7.17 | 7.17 | 336,309 |
| 07 Oct 25 |
7.17000 +0.02 |
7.28 | 7.13 | 7.28 | 36,785 |
| 06 Oct 25 |
7.15000 +0.00 |
7.15 | 7.15 | 7.15 | 52,665 |
| 03 Oct 25 |
7.15000 +0.01 |
7.23 | 7.05 | 7.18 | 37,736 |
| 02 Oct 25 |
7.14000 +0.06 |
7.14 | 6.99 | 7.10 | 167,307 |
| 01 Oct 25 |
7.08000 -0.10 |
7.19 | 7.04 | 7.19 | 35,331 |
| 30 Sep 25 |
7.18000 +0.00 |
7.18 | 7.18 | 7.18 | 47,373 |
| 29 Sep 25 |
7.18000 +0.09 |
7.18 | 7.08 | 7.15 | 18,938 |
| 26 Sep 25 |
7.09000 +0.05 |
7.09 | 7.03 | 7.09 | 27,013 |
| 25 Sep 25 |
7.04000 -0.18 |
7.18 | 7.03 | 7.18 | 40,088 |
| 24 Sep 25 |
7.22000 +0.04 |
7.22 | 7.15 | 7.21 | 18,038 |
| 23 Sep 25 |
7.18000 -0.12 |
7.23 | 7.14 | 7.14 | 22,774 |
| 22 Sep 25 |
7.30000 +0.00 |
7.30 | 7.30 | 7.30 | 31,354 |
| 19 Sep 25 |
7.30000 +0.07 |
7.32 | 7.16 | 7.32 | 86,945 |
| 18 Sep 25 |
7.23000 +0.00 |
7.33 | 7.22 | 7.26 | 19,282 |
| 17 Sep 25 |
7.23000 +0.06 |
7.26 | 7.19 | 7.19 | 20,214 |
| 16 Sep 25 |
7.17000 -0.13 |
7.36 | 7.12 | 7.36 | 37,432 |
| 15 Sep 25 |
7.30000 +0.01 |
7.35 | 7.29 | 7.30 | 23,412 |
| 12 Sep 25 |
7.29000 +0.06 |
7.36 | 7.16 | 7.30 | 37,017 |
| 11 Sep 25 |
7.23000 +0.04 |
7.31 | 7.22 | 7.22 | 76,677 |
| 10 Sep 25 |
7.19000 -0.09 |
7.31 | 7.19 | 7.24 | 30,171 |
| 09 Sep 25 |
7.28000 -0.05 |
7.35 | 7.23 | 7.34 | 88,483 |
| 08 Sep 25 |
7.33000 +0.04 |
7.37 | 7.28 | 7.34 | 35,604 |
| 05 Sep 25 |
7.29000 +0.06 |
7.38 | 7.20 | 7.26 | 90,987 |
| 04 Sep 25 |
7.23000 -0.04 |
7.36 | 7.20 | 7.28 | 88,439 |
| 03 Sep 25 |
7.27000 -0.03 |
7.38 | 7.23 | 7.27 | 79,983 |
| 02 Sep 25 |
7.30000 -0.17 |
7.42 | 7.28 | 7.42 | 93,523 |
| 01 Sep 25 |
7.47000 +0.04 |
7.57 | 7.41 | 7.45 | 46,600 |
| 29 Aug 25 |
7.43000 -0.05 |
7.53 | 7.40 | 7.49 | 50,982 |
| 28 Aug 25 |
7.48000 -0.10 |
7.65 | 7.40 | 7.62 | 29,919 |
| 27 Aug 25 |
7.58000 -0.02 |
7.70 | 7.56 | 7.62 | 16,548 |
| 26 Aug 25 |
7.60000 -0.05 |
7.65 | 7.45 | 7.65 | 42,347 |
| 25 Aug 25 |
7.65000 -0.10 |
7.75 | 7.61 | 7.75 | 15,571 |
| 22 Aug 25 |
7.75000 +0.15 |
7.79 | 7.51 | 7.51 | 34,973 |
| 21 Aug 25 |
7.60000 +0.08 |
7.63 | 7.46 | 7.46 | 31,008 |
| 20 Aug 25 |
7.52000 +0.02 |
7.56 | 7.41 | 7.42 | 28,069 |
| 19 Aug 25 |
7.50000 -0.01 |
7.57 | 7.50 | 7.53 | 18,495 |
| 18 Aug 25 |
7.51000 -0.03 |
7.64 | 7.50 | 7.60 | 32,700 |
| 15 Aug 25 |
7.54000 -0.21 |
7.77 | 7.53 | 7.77 | 29,524 |
| 14 Aug 25 |
7.75000 +0.12 |
7.77 | 7.50 | 7.50 | 113,731 |
| 13 Aug 25 |
7.63000 +0.07 |
7.67 | 7.36 | 7.54 | 141,538 |
| 12 Aug 25 |
7.56000 +0.00 |
7.56 | 7.56 | 7.56 | 44,333 |
| 11 Aug 25 |
7.56000 +0.04 |
7.66 | 7.44 | 7.44 | 55,588 |
| 08 Aug 25 |
7.52000 -0.03 |
7.69 | 7.52 | 7.55 | 34,824 |
| 07 Aug 25 |
7.55000 +0.05 |
7.60 | 7.46 | 7.52 | 67,317 |
| 06 Aug 25 |
7.50000 -0.03 |
7.61 | 7.43 | 7.55 | 43,042 |
| 05 Aug 25 |
7.53000 +0.06 |
7.64 | 7.09 | 7.47 | 181,404 |
| 04 Aug 25 |
7.47000 -0.08 |
7.69 | 7.42 | 7.53 | 42,574 |
| 01 Aug 25 |
7.55000 -0.30 |
7.80 | 7.51 | 7.80 | 68,580 |
| 31 Jul 25 |
7.85000 +0.00 |
7.86 | 7.77 | 7.82 | 24,207 |
| 30 Jul 25 |
7.85000 -0.05 |
7.94 | 7.76 | 7.90 | 35,493 |
| 29 Jul 25 |
7.90000 +0.02 |
7.91 | 7.80 | 7.91 | 13,257 |
| 28 Jul 25 |
7.88000 -0.01 |
7.99 | 7.88 | 7.99 | 13,780 |
| 25 Jul 25 |
7.89000 -0.09 |
7.96 | 7.87 | 7.96 | 11,782 |
| 24 Jul 25 |
7.98000 +0.02 |
8.04 | 7.96 | 8.02 | 15,418 |
| 23 Jul 25 |
7.96000 +0.00 |
7.96 | 7.96 | 7.96 | 20,178 |
| 22 Jul 25 |
7.96000 -0.13 |
8.08 | 7.92 | 8.08 | 17,521 |
| 21 Jul 25 |
8.09000 +0.19 |
8.09 | 7.89 | 7.89 | 31,452 |
| 18 Jul 25 |
7.90000 -0.01 |
7.93 | 7.80 | 7.91 | 48,120 |
| 17 Jul 25 |
7.91000 -0.08 |
8.04 | 7.87 | 8.04 | 49,104 |
| 16 Jul 25 |
7.99000 +0.00 |
7.99 | 7.99 | 7.99 | 20,409 |
| 15 Jul 25 |
7.99000 -0.10 |
8.11 | 7.97 | 8.08 | 42,458 |
| 14 Jul 25 |
8.09000 -0.03 |
8.09 | 7.98 | 8.01 | 24,477 |
| 11 Jul 25 |
8.12000 -0.13 |
8.25 | 8.04 | 8.21 | 32,034 |
| 10 Jul 25 |
8.25000 -0.12 |
8.36 | 8.21 | 8.35 | 80,249 |
| 09 Jul 25 |
8.37000 +0.15 |
8.41 | 8.21 | 8.21 | 98,415 |
| 08 Jul 25 |
8.22000 -0.02 |
8.24 | 8.13 | 8.13 | 28,461 |
| 07 Jul 25 |
8.24000 +0.16 |
8.26 | 8.08 | 8.08 | 44,750 |
| 04 Jul 25 |
8.08000 -0.22 |
8.38 | 8.02 | 8.38 | 28,964 |
| 03 Jul 25 |
8.30000 +0.35 |
8.33 | 8.01 | 8.01 | 51,122 |
| 02 Jul 25 |
7.95000 -0.31 |
8.18 | 7.95 | 8.17 | 26,176 |
| 01 Jul 25 |
8.26000 +0.00 |
8.26 | 8.26 | 8.26 | 33,350 |
| 30 Jun 25 |
8.26000 +0.00 |
8.26 | 8.26 | 8.26 | 44,688 |
| 27 Jun 25 |
8.26000 -0.10 |
8.37 | 8.25 | 8.37 | 21,246 |
| 26 Jun 25 |
8.36000 -0.02 |
8.40 | 8.33 | 8.37 | 43,323 |
| 25 Jun 25 |
8.38000 +0.06 |
8.41 | 8.24 | 8.24 | 54,059 |
| 24 Jun 25 |
8.32000 -0.05 |
8.56 | 8.24 | 8.56 | 64,510 |
| 23 Jun 25 |
8.37000 -0.07 |
8.43 | 8.29 | 8.29 | 23,765 |
| 20 Jun 25 |
8.44000 +0.08 |
8.50 | 8.37 | 8.40 | 131,375 |
| 19 Jun 25 |
8.36000 +0.00 |
8.46 | 8.34 | 8.46 | 38,741 |
| 18 Jun 25 |
8.36000 +0.09 |
8.43 | 8.28 | 8.28 | 114,843 |
| 17 Jun 25 |
8.27000 +0.02 |
8.33 | 8.16 | 8.16 | 66,563 |
| 16 Jun 25 |
8.25000 +0.25 |
8.28 | 7.97 | 8.00 | 71,143 |
| 13 Jun 25 |
8.00000 +0.30 |
8.01 | 7.64 | 7.64 | 114,145 |
| 12 Jun 25 |
7.70000 -0.41 |
8.03 | 7.70 | 8.03 | 40,117 |
| 11 Jun 25 |
8.11000 -0.10 |
8.29 | 8.11 | 8.19 | 43,815 |
| 10 Jun 25 |
8.21000 +0.09 |
8.24 | 8.09 | 8.24 | 35,888 |
| 09 Jun 25 |
8.12000 +0.00 |
8.12 | 8.12 | 8.12 | 19,898 |
| 06 Jun 25 |
8.12000 -0.10 |
8.22 | 7.79 | 7.83 | 146,988 |
| 05 Jun 25 |
8.22000 +0.00 |
8.22 | 8.22 | 8.22 | 69,221 |
| 04 Jun 25 |
8.22000 +0.13 |
8.22 | 8.07 | 8.15 | 55,402 |
| 03 Jun 25 |
8.09000 -0.17 |
8.28 | 8.09 | 8.28 | 55,827 |
| 02 Jun 25 |
8.26000 +0.04 |
8.32 | 8.14 | 8.27 | 23,776 |
| 30 May 25 |
8.22000 +0.02 |
8.33 | 8.19 | 8.25 | 103,337 |
| 29 May 25 |
8.20000 +0.09 |
8.22 | 8.09 | 8.18 | 34,620 |
| 28 May 25 |
8.11000 -0.09 |
8.20 | 8.11 | 8.15 | 31,555 |
| 27 May 25 |
8.20000 +0.03 |
8.20 | 8.03 | 8.03 | 53,728 |
| 26 May 25 |
8.17000 +0.09 |
8.17 | 8.06 | 8.12 | 15,917 |
| 23 May 25 |
8.08000 +0.19 |
8.11 | 7.86 | 7.86 | 102,316 |
| 22 May 25 |
7.89000 -0.09 |
8.02 | 7.89 | 7.90 | 109,503 |
| 21 May 25 |
7.98000 +0.05 |
8.08 | 7.85 | 7.93 | 227,215 |
| 20 May 25 |
7.93000 +0.06 |
8.05 | 7.82 | 7.82 | 82,971 |
| 19 May 25 |
7.87000 +0.11 |
7.87 | 7.73 | 7.80 | 35,197 |
| 16 May 25 |
7.76000 +0.11 |
7.76 | 7.62 | 7.68 | 68,146 |
| 15 May 25 |
7.65000 +0.03 |
7.68 | 7.51 | 7.57 | 45,420 |
| 14 May 25 |
7.62000 +0.06 |
7.72 | 7.50 | 7.50 | 43,972 |
| 13 May 25 |
7.56000 -0.08 |
7.70 | 7.52 | 7.62 | 61,404 |
| 12 May 25 |
7.64000 +0.13 |
7.68 | 7.44 | 7.53 | 107,454 |
| 09 May 25 |
7.51000 +0.06 |
7.52 | 7.43 | 7.44 | 25,591 |
| 08 May 25 |
7.45000 -0.03 |
7.55 | 7.43 | 7.50 | 19,110 |
| 07 May 25 |
7.48000 -0.09 |
7.54 | 7.43 | 7.53 | 20,687 |
| 06 May 25 |
7.57000 +0.07 |
7.59 | 7.39 | 7.52 | 31,499 |
| 05 May 25 |
7.50000 +0.16 |
7.54 | 7.30 | 7.33 | 79,394 |
| 02 May 25 |
7.34000 -0.01 |
7.44 | 7.30 | 7.44 | 22,265 |
| 30 Apr 25 |
7.35000 -0.01 |
7.38 | 7.24 | 7.32 | 27,852 |
| 29 Apr 25 |
7.36000 +0.06 |
7.43 | 7.26 | 7.43 | 13,307 |
| 28 Apr 25 |
7.30000 -0.17 |
7.54 | 7.23 | 7.47 | 30,481 |
| 25 Apr 25 |
7.47000 +0.18 |
7.49 | 7.15 | 7.15 | 187,842 |
| 24 Apr 25 |
7.29000 -0.09 |
7.51 | 7.28 | 7.46 | 122,406 |
| 23 Apr 25 |
7.38000 +0.03 |
7.62 | 7.34 | 7.57 | 30,422 |
| 22 Apr 25 |
7.35000 +0.01 |
7.52 | 7.29 | 7.52 | 30,913 |
| 17 Apr 25 |
7.34000 +0.10 |
7.34 | 7.14 | 7.14 | 25,082 |
| 16 Apr 25 |
7.24000 +0.19 |
7.33 | 7.04 | 7.04 | 46,613 |
| 15 Apr 25 |
7.05000 -0.22 |
7.36 | 7.02 | 7.30 | 406,247 |
| 14 Apr 25 |
7.27000 +0.17 |
7.33 | 7.04 | 7.11 | 52,804 |
| 11 Apr 25 |
7.10000 +0.44 |
7.13 | 6.80 | 6.80 | 105,423 |
| 10 Apr 25 |
6.66000 +0.47 |
6.92 | 6.54 | 6.73 | 204,837 |
| 09 Apr 25 |
6.19000 -0.48 |
6.63 | 6.15 | 6.63 | 208,810 |
| 08 Apr 25 |
6.67000 +0.09 |
6.79 | 6.58 | 6.70 | 95,068 |
| 07 Apr 25 |
6.58000 -0.41 |
6.89 | 6.41 | 6.51 | 337,820 |
| 04 Apr 25 |
6.99000 -0.41 |
7.44 | 6.93 | 7.42 | 59,169 |
| 03 Apr 25 |
7.40000 -0.02 |
7.62 | 7.40 | 7.50 | 82,083 |
| 02 Apr 25 |
7.42000 -0.10 |
7.49 | 7.32 | 7.47 | 91,888 |
| 01 Apr 25 |
7.52000 +0.07 |
7.74 | 7.47 | 7.74 | 82,243 |
| 31 Mar 25 |
7.45000 -0.05 |
7.51 | 7.38 | 7.45 | 59,473 |
| 28 Mar 25 |
7.50000 +0.13 |
7.59 | 7.33 | 7.33 | 215,765 |
| 27 Mar 25 |
7.37000 +0.16 |
7.40 | 7.18 | 7.21 | 121,282 |
| 26 Mar 25 |
7.21000 +0.00 |
7.27 | 7.15 | 7.27 | 88,133 |
| 25 Mar 25 |
7.21000 -0.16 |
7.48 | 7.17 | 7.25 | 114,070 |
| 24 Mar 25 |
7.37000 -0.22 |
7.69 | 7.37 | 7.69 | 161,484 |
| 21 Mar 25 |
7.59000 +0.12 |
7.60 | 7.40 | 7.44 | 194,758 |
| 20 Mar 25 |
7.47000 -0.17 |
7.64 | 7.47 | 7.63 | 29,336 |
| 19 Mar 25 |
7.64000 +0.01 |
7.65 | 7.51 | 7.51 | 57,521 |
| 18 Mar 25 |
7.63000 +0.01 |
7.64 | 7.58 | 7.59 | 27,345 |
| 17 Mar 25 |
7.62000 -0.04 |
7.72 | 7.53 | 7.67 | 110,867 |
| 14 Mar 25 |
7.66000 +0.14 |
7.71 | 7.55 | 7.59 | 92,353 |
| 13 Mar 25 |
7.52000 +0.10 |
7.59 | 7.39 | 7.39 | 60,046 |
| 12 Mar 25 |
7.42000 -0.14 |
7.60 | 7.42 | 7.59 | 68,432 |
| 11 Mar 25 |
7.56000 +0.03 |
7.63 | 7.46 | 7.54 | 98,457 |
| 10 Mar 25 |
7.53000 -0.07 |
7.65 | 7.48 | 7.63 | 113,078 |
| 07 Mar 25 |
7.60000 +0.14 |
7.65 | 7.34 | 7.39 | 38,839 |
| 06 Mar 25 |
7.46000 -0.06 |
7.63 | 7.42 | 7.60 | 146,605 |
| 05 Mar 25 |
7.52000 -0.05 |
7.65 | 7.45 | 7.60 | 101,414 |
| 04 Mar 25 |
7.57000 +0.00 |
7.63 | 7.38 | 7.51 | 139,396 |
| 03 Mar 25 |
7.57000 -0.03 |
7.70 | 7.47 | 7.65 | 34,346 |
| 28 Feb 25 |
7.60000 -0.14 |
7.72 | 7.56 | 7.63 | 58,800 |
| 27 Feb 25 |
7.74000 +0.02 |
7.77 | 7.66 | 7.75 | 31,711 |
| 26 Feb 25 |
7.72000 +0.11 |
7.86 | 7.62 | 7.62 | 67,993 |
| 25 Feb 25 |
7.61000 -0.09 |
7.71 | 7.61 | 7.69 | 33,196 |
| 24 Feb 25 |
7.70000 +0.13 |
7.76 | 7.50 | 7.50 | 57,454 |
| 21 Feb 25 |
7.57000 +0.02 |
7.68 | 7.51 | 7.60 | 37,723 |
| 20 Feb 25 |
7.55000 -0.10 |
7.97 | 7.55 | 7.77 | 34,998 |
| 19 Feb 25 |
7.65000 +0.10 |
7.65 | 7.49 | 7.56 | 54,815 |
| 18 Feb 25 |
7.55000 +0.03 |
7.60 | 7.48 | 7.49 | 41,071 |
| 17 Feb 25 |
7.52000 -0.12 |
7.67 | 7.45 | 7.67 | 45,187 |
| 14 Feb 25 |
7.64000 -0.07 |
7.75 | 7.63 | 7.65 | 37,333 |
| 13 Feb 25 |
7.71000 +0.11 |
7.73 | 7.56 | 7.56 | 19,543 |
| 12 Feb 25 |
7.60000 -0.04 |
7.70 | 7.55 | 7.70 | 13,998 |
| 11 Feb 25 |
7.64000 -0.03 |
7.66 | 7.58 | 7.62 | 15,829 |
| 10 Feb 25 |
7.67000 -0.02 |
7.82 | 7.61 | 7.75 | 21,978 |
| 07 Feb 25 |
7.69000 -0.12 |
7.87 | 7.62 | 7.87 | 22,531 |
| 06 Feb 25 |
7.81000 +0.11 |
7.81 | 7.67 | 7.70 | 11,327 |
| 05 Feb 25 |
7.70000 +0.01 |
7.79 | 7.67 | 7.72 | 36,015 |
| 04 Feb 25 |
7.69000 -0.08 |
7.74 | 7.63 | 7.74 | 24,231 |
| 03 Feb 25 |
7.77000 -0.30 |
7.86 | 7.71 | 7.83 | 22,098 |
| 31 Jan 25 |
8.07000 +0.17 |
8.07 | 7.76 | 7.83 | 68,961 |
| 30 Jan 25 |
7.90000 +0.09 |
7.98 | 7.80 | 7.89 | 29,456 |
| 29 Jan 25 |
7.81000 -0.18 |
8.03 | 7.81 | 8.03 | 10,935 |
| 28 Jan 25 |
7.99000 +0.10 |
7.99 | 7.82 | 7.98 | 15,546 |
| 27 Jan 25 |
7.89000 +0.07 |
7.97 | 7.72 | 7.72 | 34,764 |
| 24 Jan 25 |
7.82000 -0.07 |
8.03 | 7.75 | 7.96 | 33,810 |
| 23 Jan 25 |
7.89000 +0.15 |
7.89 | 7.72 | 7.82 | 42,905 |
| 22 Jan 25 |
7.74000 -0.11 |
7.99 | 7.72 | 7.99 | 34,592 |
| 21 Jan 25 |
7.85000 +0.04 |
7.87 | 7.73 | 7.74 | 28,476 |
| 20 Jan 25 |
7.81000 +0.00 |
7.88 | 7.70 | 7.86 | 71,279 |
| 17 Jan 25 |
7.81000 +0.01 |
7.92 | 7.72 | 7.88 | 39,909 |
| 16 Jan 25 |
7.80000 -0.08 |
7.95 | 7.70 | 7.95 | 46,722 |
| 15 Jan 25 |
7.88000 +0.41 |
7.94 | 7.51 | 7.52 | 51,841 |
| 14 Jan 25 |
7.47000 -0.20 |
7.81 | 7.45 | 7.78 | 188,920 |
| 13 Jan 25 |
7.67000 +0.07 |
7.75 | 7.58 | 7.66 | 35,523 |
| 10 Jan 25 |
7.60000 +0.22 |
7.84 | 7.25 | 7.38 | 98,178 |
| 09 Jan 25 |
7.38000 +0.13 |
7.40 | 7.07 | 7.20 | 196,103 |
| 08 Jan 25 |
7.25000 -0.25 |
7.36 | 7.12 | 7.34 | 69,955 |
| 07 Jan 25 |
7.50000 +0.02 |
7.62 | 7.42 | 7.55 | 102,507 |
| 06 Jan 25 |
7.48000 -0.32 |
7.77 | 7.48 | 7.70 | 53,050 |
| 03 Jan 25 |
7.80000 -0.09 |
7.92 | 7.80 | 7.87 | 42,392 |
| 02 Jan 25 |
7.89000 -0.01 |
7.90 | 7.71 | 7.71 | 39,301 |
| 30 Dec 24 |
7.90000 -0.06 |
7.93 | 7.86 | 7.90 | 8,319 |
| 27 Dec 24 |
7.96000 +0.15 |
7.96 | 7.80 | 7.81 | 19,687 |
| 23 Dec 24 |
7.81000 +0.11 |
7.81 | 7.64 | 7.65 | 31,791 |
| 20 Dec 24 |
7.70000 +0.07 |
7.70 | 7.53 | 7.65 | 62,701 |
| 19 Dec 24 |
7.63000 -0.17 |
7.78 | 7.60 | 7.61 | 75,884 |
| 18 Dec 24 |
7.80000 -0.16 |
7.94 | 7.80 | 7.90 | 29,998 |
| 17 Dec 24 |
7.96000 -0.03 |
8.05 | 7.95 | 7.95 | 38,168 |
| 16 Dec 24 |
7.99000 -0.03 |
8.10 | 7.82 | 8.10 | 60,241 |
| 13 Dec 24 |
8.02000 -0.03 |
8.07 | 7.96 | 8.07 | 25,271 |
| 12 Dec 24 |
8.05000 +0.01 |
8.28 | 7.98 | 8.28 | 20,104 |
| 11 Dec 24 |
8.04000 +0.07 |
8.06 | 7.92 | 7.92 | 15,725 |
| 10 Dec 24 |
7.97000 -0.18 |
8.14 | 7.90 | 8.14 | 24,084 |
| 09 Dec 24 |
8.15000 -0.15 |
8.31 | 8.15 | 8.25 | 55,985 |
| 06 Dec 24 |
8.30000 +0.21 |
8.31 | 7.99 | 7.99 | 39,978 |
| 05 Dec 24 |
8.09000 -0.04 |
8.20 | 8.07 | 8.20 | 22,587 |
| 04 Dec 24 |
8.13000 +0.08 |
8.18 | 8.02 | 8.05 | 27,265 |
| 03 Dec 24 |
8.05000 +0.03 |
8.22 | 8.03 | 8.08 | 41,123 |
| 02 Dec 24 |
8.02000 -0.27 |
8.36 | 8.02 | 8.28 | 70,006 |
| 29 Nov 24 |
8.29000 +0.22 |
8.29 | 8.07 | 8.11 | 65,434 |
| 28 Nov 24 |
8.07000 +0.13 |
8.13 | 7.99 | 8.02 | 33,982 |
| 27 Nov 24 |
7.94000 +0.25 |
7.95 | 7.75 | 7.76 | 27,940 |
| 26 Nov 24 |
7.69000 -0.26 |
7.95 | 7.65 | 7.95 | 28,166 |
| 25 Nov 24 |
7.95000 +0.41 |
7.95 | 7.55 | 7.73 | 76,027 |
| 22 Nov 24 |
7.54000 +0.16 |
7.54 | 7.36 | 7.36 | 63,906 |
| 21 Nov 24 |
7.38000 +0.00 |
7.44 | 7.29 | 7.40 | 25,700 |
| 20 Nov 24 |
7.38000 -0.05 |
7.59 | 7.34 | 7.55 | 46,723 |
| 19 Nov 24 |
7.43000 +0.11 |
7.49 | 7.31 | 7.34 | 26,052 |
| 18 Nov 24 |
7.32000 -0.17 |
7.76 | 7.30 | 7.76 | 20,895 |
| 15 Nov 24 |
7.49000 +0.25 |
7.60 | 7.09 | 7.30 | 100,122 |
| 14 Nov 24 |
7.24000 +0.09 |
7.24 | 6.83 | 7.09 | 102,243 |
| 13 Nov 24 |
7.15000 -0.10 |
7.31 | 7.14 | 7.31 | 30,075 |
| 12 Nov 24 |
7.25000 -0.28 |
7.45 | 7.21 | 7.25 | 74,472 |
| 11 Nov 24 |
7.53000 +0.14 |
7.78 | 7.25 | 7.25 | 65,454 |
| 08 Nov 24 |
7.39000 +0.00 |
7.49 | 7.30 | 7.44 | 30,799 |
| 07 Nov 24 |
7.39000 +0.16 |
7.42 | 7.19 | 7.23 | 29,815 |
| 06 Nov 24 |
7.23000 -0.23 |
7.51 | 7.09 | 7.51 | 86,888 |
| 05 Nov 24 |
7.46000 -0.04 |
7.57 | 7.41 | 7.50 | 30,346 |
| 04 Nov 24 |
7.50000 -0.13 |
7.71 | 7.50 | 7.52 | 18,097 |
| 01 Nov 24 |
7.63000 -0.15 |
7.84 | 7.63 | 7.81 | 19,358 |
| 31 Oct 24 |
7.78000 -0.04 |
7.86 | 7.69 | 7.80 | 40,230 |
| 30 Oct 24 |
7.82000 -0.24 |
8.04 | 7.82 | 8.04 | 39,183 |
| 29 Oct 24 |
8.06000 -0.21 |
8.23 | 8.00 | 8.20 | 19,844 |
| 28 Oct 24 |
8.27000 +0.02 |
8.27 | 8.14 | 8.20 | 15,314 |
| 25 Oct 24 |
8.25000 -0.05 |
8.33 | 8.19 | 8.28 | 23,204 |
| 24 Oct 24 |
8.30000 +0.06 |
8.30 | 8.13 | 8.13 | 62,869 |
| 23 Oct 24 |
8.24000 -0.07 |
8.50 | 8.24 | 8.33 | 20,809 |
| 22 Oct 24 |
8.31000 -0.55 |
8.92 | 8.31 | 8.91 | 50,181 |
| 21 Oct 24 |
8.86000 +0.00 |
8.99 | 8.84 | 8.91 | 26,432 |
| 18 Oct 24 |
8.86000 +0.02 |
8.90 | 8.81 | 8.81 | 27,304 |
| 17 Oct 24 |
8.84000 +0.03 |
8.84 | 8.74 | 8.83 | 20,390 |
| 16 Oct 24 |
8.81000 +0.01 |
8.83 | 8.68 | 8.76 | 30,395 |
| 15 Oct 24 |
8.80000 -0.12 |
8.93 | 8.78 | 8.92 | 31,426 |
| 14 Oct 24 |
8.92000 -0.10 |
8.94 | 8.76 | 8.93 | 30,565 |
| 11 Oct 24 |
9.02000 +0.16 |
9.02 | 8.79 | 8.86 | 41,817 |
| 10 Oct 24 |
8.86000 -0.04 |
9.00 | 8.77 | 8.95 | 45,375 |
| 09 Oct 24 |
8.90000 +0.10 |
8.99 | 8.77 | 8.79 | 35,840 |
| 08 Oct 24 |
8.80000 +0.04 |
8.80 | 8.62 | 8.62 | 45,090 |
| 07 Oct 24 |
8.76000 -0.33 |
9.20 | 8.67 | 9.20 | 52,188 |
| 04 Oct 24 |
9.09000 +0.06 |
9.17 | 8.95 | 9.02 | 33,758 |
| 03 Oct 24 |
9.03000 +0.02 |
9.05 | 8.96 | 9.04 | 15,874 |
| 02 Oct 24 |
9.01000 +0.12 |
9.04 | 8.87 | 8.95 | 51,226 |
| 01 Oct 24 |
8.89000 -0.03 |
9.07 | 8.83 | 8.85 | 67,225 |
| 30 Sep 24 |
8.92000 -0.02 |
8.92 | 8.74 | 8.82 | 41,948 |
| 27 Sep 24 |
8.94000 +0.25 |
8.97 | 8.75 | 8.75 | 48,412 |
| 26 Sep 24 |
8.69000 -0.02 |
8.82 | 8.67 | 8.82 | 32,642 |
| 25 Sep 24 |
8.71000 -0.09 |
8.83 | 8.71 | 8.81 | 27,926 |
| 24 Sep 24 |
8.80000 -0.11 |
8.93 | 8.80 | 8.93 | 15,757 |
| 23 Sep 24 |
8.91000 +0.14 |
8.98 | 8.68 | 8.68 | 49,729 |
| 20 Sep 24 |
8.77000 -0.13 |
8.93 | 8.70 | 8.81 | 199,526 |
| 19 Sep 24 |
8.90000 +0.07 |
9.00 | 8.81 | 8.88 | 41,922 |
| 18 Sep 24 |
8.83000 +0.03 |
8.91 | 8.68 | 8.71 | 21,169 |
| 17 Sep 24 |
8.80000 +0.00 |
8.89 | 8.73 | 8.80 | 15,630 |
| 16 Sep 24 |
8.80000 +0.02 |
8.91 | 8.76 | 8.90 | 33,815 |
| 13 Sep 24 |
8.78000 +0.08 |
8.92 | 8.71 | 8.74 | 31,789 |
| 12 Sep 24 |
8.70000 -0.01 |
8.74 | 8.57 | 8.71 | 74,012 |
| 11 Sep 24 |
8.71000 +0.19 |
8.76 | 8.47 | 8.51 | 95,452 |
| 10 Sep 24 |
8.52000 +0.01 |
8.58 | 8.40 | 8.40 | 24,170 |
| 09 Sep 24 |
8.51000 +0.32 |
8.52 | 8.15 | 8.30 | 40,947 |
| 06 Sep 24 |
8.19000 -0.11 |
8.31 | 8.10 | 8.30 | 54,606 |
| 05 Sep 24 |
8.30000 +0.12 |
8.30 | 8.11 | 8.13 | 28,343 |
| 04 Sep 24 |
8.18000 +0.15 |
8.34 | 7.96 | 7.97 | 131,482 |
| 03 Sep 24 |
8.03000 -0.20 |
8.23 | 8.01 | 8.22 | 70,552 |
| 02 Sep 24 |
8.23000 +0.06 |
8.25 | 8.05 | 8.14 | 45,691 |
| 30 Aug 24 |
8.17000 +0.24 |
8.17 | 7.95 | 7.97 | 53,460 |
| 29 Aug 24 |
7.93000 +0.34 |
8.00 | 7.59 | 7.73 | 85,341 |
| 28 Aug 24 |
7.59000 +0.10 |
7.59 | 7.45 | 7.45 | 14,608 |
| 27 Aug 24 |
7.49000 +0.12 |
7.56 | 7.38 | 7.41 | 23,772 |
| 26 Aug 24 |
7.37000 +0.06 |
7.40 | 7.21 | 7.22 | 19,595 |
| 23 Aug 24 |
7.31000 +0.14 |
7.32 | 7.16 | 7.17 | 11,738 |
| 22 Aug 24 |
7.17000 +0.01 |
7.24 | 7.16 | 7.22 | 10,405 |
| 21 Aug 24 |
7.16000 +0.01 |
7.24 | 7.13 | 7.23 | 17,047 |
| 20 Aug 24 |
7.15000 +0.01 |
7.23 | 7.08 | 7.17 | 22,653 |
| 19 Aug 24 |
7.14000 -0.07 |
7.28 | 7.05 | 7.22 | 35,157 |
| 16 Aug 24 |
7.21000 -0.02 |
7.38 | 7.21 | 7.31 | 14,796 |
| 15 Aug 24 |
7.23000 +0.26 |
7.33 | 6.97 | 7.01 | 41,538 |
| 14 Aug 24 |
6.97000 -0.25 |
7.18 | 6.91 | 7.17 | 20,646 |
| 13 Aug 24 |
7.22000 +0.07 |
7.24 | 7.09 | 7.20 | 14,920 |
| 12 Aug 24 |
7.15000 +0.09 |
7.39 | 7.05 | 7.16 | 55,754 |
| 09 Aug 24 |
7.06000 +0.01 |
7.16 | 7.06 | 7.07 | 10,899 |
| 08 Aug 24 |
7.05000 -0.04 |
7.10 | 6.94 | 7.09 | 17,581 |
| 07 Aug 24 |
7.09000 +0.14 |
7.20 | 6.96 | 7.20 | 20,468 |
| 06 Aug 24 |
6.95000 +0.06 |
6.98 | 6.82 | 6.88 | 57,800 |
| 05 Aug 24 |
6.89000 -0.22 |
7.11 | 6.75 | 7.05 | 63,299 |
| 02 Aug 24 |
7.11000 -0.09 |
7.17 | 7.03 | 7.03 | 32,533 |
| 01 Aug 24 |
7.20000 -0.09 |
7.39 | 7.14 | 7.39 | 25,834 |
| 31 Jul 24 |
7.29000 -0.15 |
7.54 | 7.26 | 7.54 | 34,455 |
| 30 Jul 24 |
7.44000 +0.09 |
7.44 | 7.28 | 7.38 | 21,181 |
| 29 Jul 24 |
7.35000 +0.08 |
7.48 | 7.29 | 7.36 | 19,926 |
| 26 Jul 24 |
7.27000 +0.25 |
7.35 | 6.94 | 6.98 | 45,490 |
| 25 Jul 24 |
7.02000 -0.09 |
7.07 | 6.96 | 7.06 | 32,605 |
| 24 Jul 24 |
7.11000 +0.05 |
7.15 | 7.02 | 7.11 | 38,319 |
| 23 Jul 24 |
7.06000 -0.06 |
7.23 | 7.00 | 7.16 | 62,303 |
| 22 Jul 24 |
7.12000 -0.04 |
7.20 | 7.09 | 7.20 | 16,233 |
| 19 Jul 24 |
7.16000 -0.08 |
7.16 | 7.08 | 7.15 | 29,805 |
| 18 Jul 24 |
7.24000 +0.16 |
7.24 | 7.04 | 7.07 | 40,825 |
| 17 Jul 24 |
7.08000 +0.07 |
7.10 | 6.90 | 7.10 | 61,743 |
| 16 Jul 24 |
7.01000 -0.09 |
7.09 | 6.91 | 7.04 | 52,309 |
| 15 Jul 24 |
7.10000 -0.05 |
7.33 | 7.09 | 7.33 | 25,213 |
| 12 Jul 24 |
7.15000 -0.05 |
7.28 | 7.12 | 7.19 | 62,834 |
| 11 Jul 24 |
7.20000 -0.12 |
7.38 | 7.14 | 7.38 | 47,163 |
| 10 Jul 24 |
7.32000 +0.05 |
7.42 | 7.27 | 7.32 | 35,371 |
| 09 Jul 24 |
7.27000 +0.11 |
7.31 | 7.16 | 7.21 | 32,769 |
| 08 Jul 24 |
7.16000 +0.09 |
7.23 | 7.01 | 7.01 | 33,518 |
| 05 Jul 24 |
7.07000 +0.07 |
7.11 | 6.96 | 6.97 | 47,160 |
| 04 Jul 24 |
7.00000 -0.06 |
7.16 | 7.00 | 7.15 | 56,904 |
| 03 Jul 24 |
7.06000 +0.09 |
7.10 | 6.98 | 7.05 | 58,196 |
| 02 Jul 24 |
6.97000 -0.10 |
7.08 | 6.95 | 7.08 | 101,344 |
| 01 Jul 24 |
7.07000 -0.05 |
7.23 | 7.04 | 7.16 | 21,990 |
| 28 Jun 24 |
7.12000 +0.06 |
7.18 | 7.05 | 7.16 | 48,389 |
| 27 Jun 24 |
7.06000 -0.09 |
7.22 | 7.06 | 7.22 | 52,757 |
| 26 Jun 24 |
7.15000 -0.34 |
7.60 | 7.14 | 7.59 | 95,473 |
| 25 Jun 24 |
7.49000 +0.03 |
7.55 | 7.43 | 7.55 | 22,626 |
| 24 Jun 24 |
7.46000 +0.03 |
7.50 | 7.40 | 7.41 | 37,711 |
| 21 Jun 24 |
7.43000 -0.09 |
7.56 | 7.41 | 7.55 | 63,077 |
| 20 Jun 24 |
7.52000 +0.07 |
7.60 | 7.49 | 7.50 | 30,354 |
| 19 Jun 24 |
7.45000 -0.16 |
7.61 | 7.45 | 7.56 | 32,697 |
| 18 Jun 24 |
7.61000 -0.10 |
7.76 | 7.54 | 7.75 | 32,779 |
| 17 Jun 24 |
7.71000 +0.05 |
7.75 | 7.63 | 7.67 | 28,805 |
| 14 Jun 24 |
7.66000 +0.15 |
7.83 | 7.54 | 7.61 | 82,919 |
| 13 Jun 24 |
7.51000 -0.52 |
7.81 | 7.48 | 7.81 | 99,658 |
| 12 Jun 24 |
8.03000 +0.23 |
8.12 | 7.85 | 7.92 | 63,173 |
| 11 Jun 24 |
7.80000 -0.35 |
8.17 | 7.80 | 8.17 | 90,247 |
| 10 Jun 24 |
8.15000 +0.03 |
8.26 | 8.05 | 8.12 | 53,989 |
| 07 Jun 24 |
8.12000 -0.08 |
8.22 | 7.94 | 8.22 | 127,733 |
| 06 Jun 24 |
8.20000 +0.10 |
8.36 | 8.06 | 8.09 | 64,044 |
| 05 Jun 24 |
8.10000 +0.07 |
8.28 | 7.81 | 7.89 | 133,442 |
| 04 Jun 24 |
8.03000 -0.02 |
8.05 | 7.91 | 8.03 | 145,909 |
| 03 Jun 24 |
8.05000 +0.05 |
8.18 | 7.96 | 8.18 | 82,226 |
| 31 May 24 |
8.00000 -0.09 |
8.11 | 7.99 | 8.10 | 55,434 |
| 30 May 24 |
8.09000 -0.06 |
8.22 | 8.08 | 8.19 | 79,668 |
| 29 May 24 |
8.15000 -0.37 |
8.57 | 8.15 | 8.56 | 28,638 |
| 28 May 24 |
8.52000 +0.09 |
8.55 | 8.39 | 8.40 | 48,541 |
| 27 May 24 |
8.43000 +0.18 |
8.43 | 8.21 | 8.21 | 26,269 |
| 24 May 24 |
8.25000 -0.07 |
8.32 | 8.22 | 8.28 | 30,942 |
| 23 May 24 |
8.32000 -0.12 |
8.54 | 8.31 | 8.48 | 58,743 |
| 22 May 24 |
8.44000 +0.03 |
8.45 | 8.32 | 8.41 | 11,396 |
| 21 May 24 |
8.41000 -0.07 |
8.46 | 8.38 | 8.46 | 16,870 |
| 20 May 24 |
8.48000 +0.14 |
8.52 | 8.41 | 8.41 | 15,047 |
| 17 May 24 |
8.34000 -0.11 |
8.42 | 8.20 | 8.29 | 45,511 |
| 16 May 24 |
8.45000 -0.14 |
8.66 | 8.32 | 8.66 | 36,297 |
| 15 May 24 |
8.59000 +0.00 |
8.67 | 8.30 | 8.52 | 78,423 |
| 14 May 24 |
8.59000 -0.24 |
8.82 | 8.51 | 8.72 | 47,463 |
| 13 May 24 |
8.83000 +0.15 |
8.89 | 8.75 | 8.79 | 25,865 |
| 10 May 24 |
8.68000 -0.06 |
8.82 | 8.68 | 8.82 | 28,219 |
| 09 May 24 |
8.74000 +0.05 |
8.86 | 8.63 | 8.70 | 35,058 |
| 08 May 24 |
8.69000 -0.25 |
9.02 | 8.69 | 9.02 | 29,859 |
| 07 May 24 |
8.94000 +0.16 |
9.10 | 8.78 | 8.79 | 54,981 |
| 06 May 24 |
8.78000 +0.24 |
8.92 | 8.56 | 8.61 | 70,929 |
| 03 May 24 |
8.54000 +0.10 |
8.70 | 8.38 | 8.50 | 65,869 |
| 02 May 24 |
8.44000 +0.14 |
8.44 | 8.28 | 8.33 | 28,759 |
| 30 Apr 24 |
8.30000 +0.24 |
8.50 | 8.24 | 8.35 | 89,002 |
| 29 Apr 24 |
8.06000 +0.10 |
8.06 | 7.82 | 8.02 | 77,612 |
| 26 Apr 24 |
7.96000 +0.10 |
8.00 | 7.87 | 7.88 | 77,991 |
| 25 Apr 24 |
7.86000 +0.01 |
8.02 | 7.84 | 7.89 | 33,282 |
| 24 Apr 24 |
7.85000 -0.20 |
8.01 | 7.77 | 8.00 | 45,807 |
| 23 Apr 24 |
8.05000 -0.04 |
8.13 | 7.98 | 8.11 | 53,254 |
| 22 Apr 24 |
8.09000 +0.01 |
8.15 | 8.01 | 8.10 | 28,399 |
| 19 Apr 24 |
8.08000 +0.05 |
8.08 | 7.87 | 7.95 | 31,138 |
| 18 Apr 24 |
8.03000 +0.02 |
8.07 | 7.86 | 8.07 | 39,629 |
| 17 Apr 24 |
8.01000 +0.04 |
8.11 | 7.91 | 8.00 | 45,907 |
| 16 Apr 24 |
7.97000 -0.27 |
8.14 | 7.84 | 8.14 | 103,789 |
| 15 Apr 24 |
8.24000 -0.31 |
8.74 | 8.23 | 8.74 | 49,276 |
| 12 Apr 24 |
8.55000 -0.19 |
8.90 | 8.49 | 8.68 | 72,636 |
| 11 Apr 24 |
8.74000 +0.09 |
8.79 | 8.65 | 8.67 | 30,470 |
| 10 Apr 24 |
8.65000 -0.21 |
9.07 | 8.62 | 8.78 | 132,975 |
| 09 Apr 24 |
8.86000 -0.03 |
8.86 | 8.75 | 8.81 | 38,278 |
| 08 Apr 24 |
8.89000 +0.14 |
8.89 | 8.70 | 8.70 | 66,928 |
| 05 Apr 24 |
8.75000 +0.08 |
8.75 | 8.53 | 8.53 | 49,867 |
| 04 Apr 24 |
8.67000 +0.20 |
8.75 | 8.43 | 8.43 | 54,555 |
| 03 Apr 24 |
8.47000 +0.14 |
8.49 | 8.22 | 8.37 | 52,908 |
| 02 Apr 24 |
8.33000 -0.29 |
8.78 | 8.28 | 8.78 | 40,353 |
| 28 Mar 24 |
8.62000 -0.10 |
8.71 | 8.51 | 8.71 | 47,394 |
| 27 Mar 24 |
8.72000 +0.14 |
8.72 | 8.55 | 8.61 | 43,506 |
| 26 Mar 24 |
8.58000 +0.05 |
8.61 | 8.49 | 8.58 | 22,696 |
| 25 Mar 24 |
8.53000 -0.02 |
8.58 | 8.39 | 8.42 | 29,046 |
| 22 Mar 24 |
8.55000 +0.12 |
8.75 | 8.40 | 8.40 | 54,721 |
| 21 Mar 24 |
8.43000 +0.22 |
8.60 | 8.22 | 8.23 | 81,167 |
| 20 Mar 24 |
8.21000 +0.12 |
8.21 | 8.05 | 8.06 | 21,046 |
| 19 Mar 24 |
8.09000 +0.04 |
8.22 | 7.98 | 7.98 | 38,379 |
| 18 Mar 24 |
8.05000 +0.15 |
8.10 | 7.87 | 7.90 | 17,965 |
| 15 Mar 24 |
7.90000 -0.14 |
8.09 | 7.90 | 7.97 | 103,475 |
| 14 Mar 24 |
8.04000 -0.05 |
8.20 | 8.00 | 8.00 | 27,048 |
| 13 Mar 24 |
8.09000 +0.06 |
8.24 | 8.01 | 8.24 | 23,330 |
| 12 Mar 24 |
8.03000 +0.13 |
8.29 | 7.78 | 7.89 | 68,953 |
| 11 Mar 24 |
7.90000 +0.14 |
7.99 | 7.74 | 7.74 | 52,607 |
| 08 Mar 24 |
7.76000 -0.03 |
7.87 | 7.65 | 7.80 | 36,602 |
| 07 Mar 24 |
7.79000 +0.25 |
7.84 | 7.50 | 7.52 | 36,863 |
| 06 Mar 24 |
7.54000 +0.00 |
7.70 | 7.52 | 7.60 | 29,145 |
| 05 Mar 24 |
7.54000 +0.02 |
7.63 | 7.43 | 7.44 | 30,684 |
| 04 Mar 24 |
7.52000 +0.11 |
7.55 | 7.29 | 7.36 | 58,782 |
| 01 Mar 24 |
7.41000 +0.02 |
7.68 | 7.37 | 7.53 | 95,642 |
| 29 Feb 24 |
7.39000 -0.84 |
8.26 | 7.29 | 8.18 | 373,651 |
| 28 Feb 24 |
8.23000 +0.06 |
8.29 | 7.88 | 8.10 | 83,016 |
| 27 Feb 24 |
8.17000 +0.67 |
8.17 | 7.56 | 7.60 | 115,222 |
| 26 Feb 24 |
7.50000 +0.08 |
7.54 | 7.29 | 7.42 | 58,885 |
| 23 Feb 24 |
7.42000 -0.20 |
7.63 | 7.30 | 7.63 | 57,429 |
| 22 Feb 24 |
7.62000 +0.03 |
7.73 | 7.53 | 7.53 | 66,343 |
| 21 Feb 24 |
7.59000 -0.03 |
7.69 | 7.50 | 7.50 | 24,728 |
| 20 Feb 24 |
7.62000 -0.17 |
7.91 | 7.62 | 7.89 | 37,330 |
| 19 Feb 24 |
7.79000 +0.06 |
7.90 | 7.65 | 7.65 | 52,791 |
| 16 Feb 24 |
7.73000 +0.15 |
7.73 | 7.48 | 7.48 | 30,117 |
| 15 Feb 24 |
7.58000 +0.24 |
7.59 | 7.32 | 7.43 | 47,972 |
| 14 Feb 24 |
7.34000 +0.04 |
7.35 | 7.19 | 7.27 | 55,222 |
| 13 Feb 24 |
7.30000 -0.15 |
7.46 | 7.20 | 7.40 | 73,358 |
| 12 Feb 24 |
7.45000 +0.13 |
7.50 | 7.32 | 7.43 | 45,865 |
| 09 Feb 24 |
7.32000 -0.29 |
7.76 | 7.32 | 7.76 | 37,065 |
| 08 Feb 24 |
7.61000 +0.07 |
7.70 | 7.48 | 7.60 | 93,587 |
| 07 Feb 24 |
7.54000 -0.43 |
7.89 | 7.54 | 7.89 | 74,327 |
| 06 Feb 24 |
7.97000 +0.08 |
7.97 | 7.74 | 7.92 | 39,546 |
| 05 Feb 24 |
7.89000 -0.07 |
8.21 | 7.83 | 8.21 | 62,776 |
| 02 Feb 24 |
7.96000 +0.05 |
8.19 | 7.91 | 8.09 | 35,326 |
| 01 Feb 24 |
7.91000 -0.02 |
8.04 | 7.86 | 8.03 | 60,712 |
| 31 Jan 24 |
7.93000 +0.19 |
7.95 | 7.54 | 7.54 | 77,280 |
| 30 Jan 24 |
7.74000 +0.05 |
7.83 | 7.62 | 7.62 | 33,514 |
| 29 Jan 24 |
7.69000 -0.07 |
7.80 | 7.62 | 7.80 | 50,125 |
| 26 Jan 24 |
7.76000 -0.12 |
7.83 | 7.65 | 7.71 | 47,295 |
| 25 Jan 24 |
7.88000 -0.07 |
8.03 | 7.84 | 7.90 | 54,325 |
| 24 Jan 24 |
7.95000 +0.09 |
7.95 | 7.89 | 7.93 | 45,758 |
| 23 Jan 24 |
7.86000 -0.10 |
8.02 | 7.86 | 7.95 | 58,861 |
| 22 Jan 24 |
7.96000 -0.09 |
8.29 | 7.94 | 8.29 | 32,897 |
| 19 Jan 24 |
8.05000 -0.01 |
8.10 | 8.02 | 8.07 | 23,247 |
| 18 Jan 24 |
8.06000 +0.04 |
8.12 | 8.04 | 8.11 | 12,138 |
| 17 Jan 24 |
8.02000 +0.02 |
8.12 | 7.91 | 8.01 | 51,911 |
| 16 Jan 24 |
8.00000 -0.15 |
8.20 | 8.00 | 8.19 | 27,019 |
| 15 Jan 24 |
8.15000 -0.20 |
8.33 | 8.10 | 8.28 | 37,395 |
| 12 Jan 24 |
8.35000 +0.25 |
8.47 | 8.15 | 8.15 | 47,541 |
| 11 Jan 24 |
8.10000 -0.07 |
8.33 | 8.05 | 8.31 | 111,831 |
| 10 Jan 24 |
8.17000 +0.17 |
8.20 | 8.02 | 8.07 | 53,071 |
| 09 Jan 24 |
8.00000 -0.10 |
8.19 | 7.90 | 8.19 | 45,617 |
| 08 Jan 24 |
8.10000 +0.13 |
8.18 | 7.96 | 8.07 | 82,614 |
| 05 Jan 24 |
7.97000 +0.21 |
8.02 | 7.70 | 7.70 | 56,592 |
| 04 Jan 24 |
7.76000 +0.11 |
7.82 | 7.62 | 7.74 | 59,384 |
| 03 Jan 24 |
7.65000 -0.20 |
7.97 | 7.61 | 7.97 | 70,628 |
| 02 Jan 24 |
7.85000 -0.35 |
8.23 | 7.85 | 8.23 | 44,239 |
| 29 Dec 23 |
8.20000 -0.12 |
8.38 | 8.17 | 8.38 | 18,449 |
| 28 Dec 23 |
8.32000 +0.02 |
8.37 | 8.21 | 8.21 | 29,121 |
| 27 Dec 23 |
8.30000 +0.07 |
8.49 | 8.18 | 8.35 | 183,938 |
| 22 Dec 23 |
8.23000 +0.09 |
8.25 | 8.09 | 8.13 | 40,871 |
| 21 Dec 23 |
8.14000 -0.07 |
8.22 | 7.89 | 8.12 | 77,951 |
| 20 Dec 23 |
8.21000 +0.00 |
8.28 | 8.03 | 8.09 | 54,536 |
| 19 Dec 23 |
8.21000 +0.00 |
8.26 | 8.09 | 8.18 | 55,570 |
| 18 Dec 23 |
8.21000 -0.08 |
8.30 | 8.10 | 8.10 | 49,278 |
| 15 Dec 23 |
8.29000 -0.20 |
8.89 | 8.16 | 8.41 | 325,342 |
| 14 Dec 23 |
8.49000 +1.19 |
8.74 | 7.41 | 7.41 | 352,054 |
| 13 Dec 23 |
7.30000 -0.02 |
7.45 | 7.29 | 7.31 | 103,507 |
| 12 Dec 23 |
7.32000 +0.05 |
7.44 | 7.28 | 7.33 | 151,268 |
| 11 Dec 23 |
7.27000 -0.11 |
7.34 | 7.14 | 7.34 | 119,984 |
| 08 Dec 23 |
7.38000 -0.02 |
7.50 | 7.31 | 7.41 | 119,889 |
| 07 Dec 23 |
7.40000 -0.04 |
7.48 | 7.27 | 7.45 | 159,196 |
| 06 Dec 23 |
7.44000 +0.08 |
7.57 | 7.30 | 7.30 | 295,827 |
| 05 Dec 23 |
7.36000 +0.11 |
7.43 | 7.00 | 7.00 | 126,437 |
| 04 Dec 23 |
7.25000 +0.09 |
7.33 | 7.14 | 7.29 | 136,995 |
| 01 Dec 23 |
7.16000 +0.11 |
7.36 | 6.98 | 7.36 | 122,571 |
| 30 Nov 23 |
7.05000 -0.18 |
7.39 | 6.99 | 7.39 | 93,728 |
| 29 Nov 23 |
7.23000 +0.02 |
7.40 | 7.17 | 7.18 | 66,918 |
| 28 Nov 23 |
7.21000 -0.13 |
7.35 | 7.10 | 7.35 | 60,762 |
| 27 Nov 23 |
7.34000 -0.08 |
7.52 | 7.29 | 7.52 | 72,374 |
| 24 Nov 23 |
7.42000 -0.18 |
7.67 | 7.36 | 7.60 | 88,586 |
| 23 Nov 23 |
7.60000 -0.02 |
7.65 | 7.42 | 7.50 | 17,611 |
| 22 Nov 23 |
7.62000 +0.02 |
7.75 | 7.56 | 7.56 | 38,840 |
| 21 Nov 23 |
7.60000 -0.38 |
7.79 | 7.51 | 7.58 | 64,650 |
| 20 Nov 23 |
7.98000 +0.13 |
7.99 | 7.75 | 7.90 | 35,518 |
| 17 Nov 23 |
7.85000 -0.04 |
8.08 | 7.81 | 7.96 | 96,604 |
| 16 Nov 23 |
7.89000 -0.41 |
8.37 | 7.86 | 8.24 | 45,848 |
| 15 Nov 23 |
8.30000 -0.09 |
8.43 | 8.14 | 8.43 | 87,266 |
| 14 Nov 23 |
8.39000 +0.39 |
8.47 | 7.63 | 7.63 | 156,977 |
| 13 Nov 23 |
8.00000 +0.02 |
8.15 | 7.82 | 7.98 | 28,257 |
| 10 Nov 23 |
7.98000 -0.10 |
8.02 | 7.86 | 8.02 | 19,182 |
| 09 Nov 23 |
8.08000 +0.20 |
8.15 | 7.91 | 7.92 | 23,189 |
| 08 Nov 23 |
7.88000 -0.12 |
7.99 | 7.86 | 7.91 | 10,072 |
| 07 Nov 23 |
8.00000 -0.02 |
8.05 | 7.87 | 8.00 | 42,894 |
| 06 Nov 23 |
8.02000 -0.33 |
8.41 | 8.02 | 8.40 | 28,590 |
| 03 Nov 23 |
8.35000 +0.57 |
8.48 | 7.86 | 7.86 | 79,427 |
| 02 Nov 23 |
7.78000 -0.07 |
8.00 | 7.60 | 7.90 | 103,090 |
| 01 Nov 23 |
7.85000 +0.22 |
7.85 | 7.58 | 7.59 | 31,273 |
| 31 Oct 23 |
7.63000 +0.31 |
7.72 | 7.33 | 7.33 | 93,622 |
| 30 Oct 23 |
7.32000 +0.08 |
7.39 | 7.22 | 7.22 | 35,125 |
| 27 Oct 23 |
7.24000 +0.15 |
7.34 | 7.16 | 7.28 | 32,807 |
| 26 Oct 23 |
7.09000 -0.07 |
7.17 | 6.87 | 6.87 | 31,757 |
| 25 Oct 23 |
7.16000 -0.11 |
7.32 | 6.91 | 7.27 | 62,234 |
| 24 Oct 23 |
7.27000 +0.12 |
7.37 | 7.19 | 7.20 | 30,944 |
| 23 Oct 23 |
7.15000 +0.01 |
7.23 | 6.99 | 7.12 | 32,691 |
| 20 Oct 23 |
7.14000 +0.11 |
7.28 | 6.88 | 6.98 | 42,030 |
| 19 Oct 23 |
7.03000 -0.16 |
7.30 | 6.98 | 7.25 | 45,171 |
| 18 Oct 23 |
7.19000 -0.31 |
7.50 | 7.19 | 7.50 | 35,700 |
| 17 Oct 23 |
7.50000 +0.01 |
7.56 | 7.45 | 7.52 | 32,832 |
| 16 Oct 23 |
7.49000 -0.03 |
7.69 | 7.40 | 7.69 | 29,870 |
| 13 Oct 23 |
7.52000 -0.06 |
7.66 | 7.39 | 7.65 | 37,594 |
| 12 Oct 23 |
7.58000 -0.10 |
7.84 | 7.51 | 7.76 | 42,749 |
| 11 Oct 23 |
7.68000 -0.31 |
7.94 | 7.60 | 7.94 | 78,176 |
| 10 Oct 23 |
7.99000 +0.38 |
7.99 | 7.73 | 7.73 | 50,225 |
| 09 Oct 23 |
7.61000 +0.09 |
7.67 | 7.46 | 7.54 | 64,354 |
| 06 Oct 23 |
7.52000 +0.22 |
7.52 | 7.22 | 7.49 | 51,001 |
| 05 Oct 23 |
7.30000 +0.04 |
7.52 | 7.11 | 7.11 | 62,906 |
| 04 Oct 23 |
7.26000 +0.04 |
7.36 | 7.18 | 7.24 | 42,259 |
| 03 Oct 23 |
7.22000 -0.13 |
7.35 | 7.15 | 7.35 | 50,444 |
| 02 Oct 23 |
7.35000 -0.17 |
7.67 | 7.35 | 7.67 | 34,706 |
| 29 Sep 23 |
7.52000 +0.12 |
7.68 | 7.46 | 7.52 | 50,703 |
| 28 Sep 23 |
7.40000 +0.06 |
7.41 | 7.26 | 7.30 | 62,117 |
| 27 Sep 23 |
7.34000 -0.20 |
7.61 | 7.30 | 7.61 | 73,665 |
| 26 Sep 23 |
7.54000 -0.24 |
7.82 | 7.54 | 7.82 | 38,968 |
| 25 Sep 23 |
7.78000 -0.06 |
7.88 | 7.65 | 7.84 | 44,613 |
| 22 Sep 23 |
7.84000 -0.12 |
8.14 | 7.71 | 8.14 | 66,357 |
| 21 Sep 23 |
7.96000 -0.20 |
8.15 | 7.87 | 7.98 | 44,141 |
| 20 Sep 23 |
8.16000 +0.16 |
8.16 | 7.93 | 7.93 | 36,190 |
| 19 Sep 23 |
8.00000 -0.02 |
8.07 | 7.86 | 8.06 | 42,831 |
| 18 Sep 23 |
8.02000 -0.14 |
8.23 | 7.95 | 8.14 | 42,207 |
| 15 Sep 23 |
8.16000 -0.11 |
8.31 | 8.11 | 8.11 | 65,001 |
| 14 Sep 23 |
8.27000 -0.06 |
8.31 | 8.09 | 8.24 | 42,266 |
| 13 Sep 23 |
8.33000 +0.15 |
8.38 | 8.21 | 8.24 | 34,047 |
| 12 Sep 23 |
8.18000 -0.11 |
8.31 | 8.09 | 8.26 | 36,301 |
| 11 Sep 23 |
8.29000 +0.17 |
8.42 | 8.00 | 8.00 | 80,902 |
| 08 Sep 23 |
8.12000 +0.13 |
8.18 | 7.96 | 8.01 | 70,034 |
| 07 Sep 23 |
7.99000 -0.16 |
8.14 | 7.92 | 8.13 | 83,774 |
| 06 Sep 23 |
8.15000 -0.15 |
8.21 | 8.09 | 8.21 | 63,839 |
| 05 Sep 23 |
8.30000 -0.15 |
8.42 | 8.25 | 8.39 | 89,629 |
| 04 Sep 23 |
8.45000 -0.05 |
8.57 | 8.35 | 8.57 | 53,612 |
| 01 Sep 23 |
8.50000 -0.32 |
8.82 | 8.50 | 8.82 | 90,577 |
| 31 Aug 23 |
8.82000 +0.44 |
8.92 | 8.40 | 8.40 | 83,514 |
| 30 Aug 23 |
8.38000 -0.15 |
8.60 | 8.15 | 8.60 | 106,139 |
| 29 Aug 23 |
8.53000 +0.20 |
8.71 | 8.20 | 8.32 | 89,717 |
| 28 Aug 23 |
8.33000 +0.00 |
8.48 | 8.29 | 8.48 | 35,325 |
| 25 Aug 23 |
8.33000 +0.08 |
8.35 | 8.22 | 8.33 | 38,289 |
| 24 Aug 23 |
8.25000 -0.09 |
8.42 | 8.16 | 8.41 | 71,722 |
| 23 Aug 23 |
8.34000 +0.11 |
8.41 | 8.10 | 8.10 | 138,478 |
| 22 Aug 23 |
8.23000 -0.08 |
8.38 | 8.12 | 8.21 | 97,586 |
| 21 Aug 23 |
8.31000 -0.25 |
8.56 | 8.24 | 8.56 | 45,841 |
| 18 Aug 23 |
8.56000 -0.11 |
8.86 | 8.48 | 8.65 | 57,351 |
| 17 Aug 23 |
8.67000 -0.33 |
9.20 | 8.59 | 9.20 | 94,664 |
| 16 Aug 23 |
9.00000 +0.27 |
9.28 | 8.57 | 8.67 | 102,870 |
| 15 Aug 23 |
8.73000 -0.35 |
9.18 | 8.73 | 9.18 | 63,739 |
| 14 Aug 23 |
9.08000 +0.01 |
9.13 | 8.80 | 8.80 | 61,918 |
| 11 Aug 23 |
9.07000 -0.15 |
9.56 | 9.07 | 9.56 | 31,766 |
| 10 Aug 23 |
9.22000 +0.04 |
9.40 | 9.14 | 9.14 | 41,456 |
| 09 Aug 23 |
9.18000 +0.20 |
9.31 | 8.88 | 8.88 | 42,602 |
| 08 Aug 23 |
8.98000 -0.07 |
9.11 | 8.89 | 8.96 | 22,686 |
| 07 Aug 23 |
9.05000 -0.15 |
9.18 | 8.96 | 9.13 | 66,363 |
| 04 Aug 23 |
9.20000 +0.06 |
9.28 | 9.03 | 9.28 | 41,144 |
| 03 Aug 23 |
9.14000 -0.37 |
9.36 | 9.12 | 9.36 | 48,755 |
| 02 Aug 23 |
9.51000 +0.33 |
9.57 | 9.05 | 9.08 | 81,263 |
| 01 Aug 23 |
9.18000 -0.12 |
9.35 | 9.11 | 9.27 | 66,766 |
| 31 Jul 23 |
9.30000 +0.00 |
9.46 | 9.24 | 9.34 | 95,805 |
| 28 Jul 23 |
9.30000 -1.40 |
10.22 | 9.11 | 10.22 | 271,328 |
| 27 Jul 23 |
10.70000 -0.20 |
11.02 | 10.66 | 10.96 | 8,574 |
| 26 Jul 23 |
10.90000 -0.10 |
11.12 | 10.80 | 10.96 | 19,108 |
| 25 Jul 23 |
11.00000 -0.12 |
11.10 | 10.96 | 11.02 | 11,162 |
| 24 Jul 23 |
11.12000 +0.02 |
11.64 | 11.02 | 11.18 | 31,649 |
| 21 Jul 23 |
11.10000 +0.00 |
11.20 | 11.00 | 11.10 | 33,246 |
| 20 Jul 23 |
11.10000 +0.34 |
11.14 | 10.80 | 10.90 | 65,529 |
| 19 Jul 23 |
10.76000 +0.32 |
10.78 | 10.52 | 10.56 | 47,937 |
| 18 Jul 23 |
10.44000 +0.46 |
10.50 | 9.91 | 10.04 | 55,255 |
| 17 Jul 23 |
9.98000 -0.28 |
10.26 | 9.93 | 10.14 | 57,837 |
| 14 Jul 23 |
10.26000 -0.14 |
10.40 | 10.08 | 10.40 | 99,184 |
| 13 Jul 23 |
10.40000 -0.38 |
10.78 | 10.28 | 10.78 | 83,952 |
| 12 Jul 23 |
10.78000 -0.28 |
11.26 | 10.62 | 11.26 | 57,090 |
| 11 Jul 23 |
11.06000 +0.08 |
11.22 | 10.98 | 10.98 | 120,656 |
| 10 Jul 23 |
10.98000 -0.40 |
11.52 | 10.92 | 11.30 | 85,306 |
| 07 Jul 23 |
11.38000 +0.38 |
11.40 | 10.92 | 10.92 | 81,573 |
| 06 Jul 23 |
11.00000 -0.44 |
11.54 | 10.96 | 11.04 | 189,899 |
| 05 Jul 23 |
11.44000 +0.10 |
11.48 | 11.02 | 11.28 | 96,455 |
| 04 Jul 23 |
11.34000 +0.20 |
11.34 | 10.78 | 10.78 | 47,101 |
| 03 Jul 23 |
11.14000 +0.24 |
11.20 | 10.92 | 11.16 | 71,566 |
| 30 Jun 23 |
10.90000 +0.52 |
11.00 | 10.38 | 10.38 | 158,331 |
| 29 Jun 23 |
10.38000 +0.08 |
10.48 | 10.16 | 10.30 | 63,645 |
| 28 Jun 23 |
10.30000 +0.24 |
10.36 | 10.00 | 10.00 | 65,046 |
| 27 Jun 23 |
10.06000 +0.61 |
10.12 | 9.50 | 9.86 | 100,681 |
| 26 Jun 23 |
9.45000 -0.10 |
9.76 | 9.29 | 9.51 | 60,936 |
| 23 Jun 23 |
9.55000 +0.00 |
9.81 | 9.51 | 9.51 | 65,530 |
| 22 Jun 23 |
9.55000 -0.39 |
9.95 | 9.50 | 9.81 | 87,173 |
| 21 Jun 23 |
9.94000 +0.14 |
10.12 | 9.72 | 9.89 | 73,042 |
| 20 Jun 23 |
9.80000 +0.04 |
10.10 | 9.72 | 9.80 | 119,846 |
| 19 Jun 23 |
9.76000 +0.11 |
9.81 | 9.59 | 9.81 | 38,570 |
| 16 Jun 23 |
9.65000 +0.28 |
9.71 | 9.25 | 9.25 | 78,967 |
| 15 Jun 23 |
9.37000 -0.21 |
9.72 | 9.37 | 9.68 | 23,487 |
| 14 Jun 23 |
9.58000 +0.18 |
9.64 | 9.42 | 9.49 | 41,344 |
| 13 Jun 23 |
9.40000 +0.21 |
9.44 | 9.14 | 9.15 | 49,822 |
| 12 Jun 23 |
9.19000 -0.25 |
9.55 | 9.15 | 9.55 | 86,298 |
| 09 Jun 23 |
9.44000 -0.01 |
9.50 | 9.24 | 9.40 | 31,803 |
| 08 Jun 23 |
9.45000 +0.15 |
9.61 | 9.16 | 9.16 | 98,504 |
| 07 Jun 23 |
9.30000 -0.25 |
9.61 | 9.22 | 9.61 | 57,646 |
| 06 Jun 23 |
9.55000 -0.03 |
9.62 | 9.43 | 9.60 | 54,478 |
| 05 Jun 23 |
9.58000 +0.24 |
9.60 | 9.35 | 9.37 | 138,679 |
| 02 Jun 23 |
9.34000 +0.55 |
9.34 | 8.83 | 8.83 | 82,912 |
| 01 Jun 23 |
8.79000 +0.52 |
9.01 | 8.25 | 8.40 | 125,076 |
| 31 May 23 |
8.27000 -0.08 |
8.37 | 8.12 | 8.37 | 152,434 |
| 30 May 23 |
8.35000 +0.19 |
8.49 | 8.23 | 8.25 | 117,841 |
| 29 May 23 |
8.16000 -0.02 |
8.26 | 8.07 | 8.11 | 32,155 |
| 26 May 23 |
8.18000 -0.23 |
8.20 | 7.80 | 8.18 | 123,061 |
| 25 May 23 |
8.41000 -0.24 |
8.66 | 8.41 | 8.66 | 70,198 |
| 24 May 23 |
8.65000 -0.06 |
8.71 | 8.51 | 8.51 | 59,841 |
| 23 May 23 |
8.71000 -0.04 |
8.95 | 8.37 | 8.59 | 197,509 |
| 22 May 23 |
8.75000 +0.17 |
8.99 | 8.55 | 8.99 | 113,881 |
| 19 May 23 |
8.58000 +0.03 |
8.64 | 8.21 | 8.59 | 103,202 |
| 18 May 23 |
8.55000 -0.23 |
8.80 | 8.53 | 8.80 | 76,746 |
| 17 May 23 |
8.78000 -0.28 |
9.04 | 8.70 | 9.04 | 78,734 |
| 16 May 23 |
9.06000 -0.11 |
9.39 | 9.02 | 9.33 | 72,326 |
| 15 May 23 |
9.17000 +0.03 |
9.31 | 9.05 | 9.15 | 58,700 |
| 12 May 23 |
9.14000 -0.20 |
9.45 | 9.04 | 9.39 | 50,869 |
| 11 May 23 |
9.34000 +0.34 |
9.38 | 9.00 | 9.02 | 63,687 |
| 10 May 23 |
9.00000 -0.06 |
9.13 | 8.97 | 9.10 | 25,267 |
| 09 May 23 |
9.06000 -0.11 |
9.13 | 8.95 | 9.12 | 47,391 |
| 08 May 23 |
9.17000 +0.03 |
9.33 | 9.05 | 9.33 | 52,132 |
| 05 May 23 |
9.14000 +0.09 |
9.20 | 8.81 | 9.06 | 65,768 |
| 04 May 23 |
9.05000 -0.06 |
9.13 | 8.95 | 9.08 | 35,364 |
| 03 May 23 |
9.11000 -0.39 |
9.60 | 9.08 | 9.60 | 24,026 |
| 02 May 23 |
9.50000 -0.24 |
10.02 | 9.40 | 9.85 | 37,524 |
| 28 Apr 23 |
9.74000 +0.29 |
9.77 | 9.44 | 9.50 | 28,102 |
| 27 Apr 23 |
9.45000 +0.09 |
9.46 | 9.29 | 9.45 | 11,032 |
| 26 Apr 23 |
9.36000 +0.18 |
9.49 | 9.12 | 9.20 | 16,318 |
| 25 Apr 23 |
9.18000 +0.15 |
9.22 | 8.88 | 8.91 | 42,880 |
| 24 Apr 23 |
9.03000 -0.31 |
9.49 | 9.03 | 9.49 | 23,988 |
| 21 Apr 23 |
9.34000 +0.13 |
9.34 | 9.06 | 9.19 | 30,458 |
| 20 Apr 23 |
9.21000 +0.08 |
9.24 | 8.95 | 9.19 | 57,703 |
| 19 Apr 23 |
9.13000 -0.08 |
9.15 | 8.98 | 9.15 | 57,963 |
| 18 Apr 23 |
9.21000 -0.19 |
9.30 | 9.11 | 9.11 | 40,049 |
| 17 Apr 23 |
9.40000 -0.08 |
9.56 | 9.29 | 9.54 | 52,250 |
| 14 Apr 23 |
9.48000 +0.27 |
9.54 | 9.25 | 9.25 | 146,820 |
| 13 Apr 23 |
9.21000 +0.01 |
9.23 | 9.06 | 9.11 | 35,192 |
| 12 Apr 23 |
9.20000 -0.03 |
9.40 | 9.18 | 9.26 | 36,975 |
| 11 Apr 23 |
9.23000 -0.04 |
9.35 | 9.19 | 9.19 | 24,897 |
| 06 Apr 23 |
9.27000 -0.05 |
9.38 | 9.10 | 9.10 | 35,204 |
| 05 Apr 23 |
9.32000 -0.20 |
9.52 | 9.26 | 9.52 | 24,383 |
| 04 Apr 23 |
9.52000 -0.08 |
9.77 | 9.49 | 9.77 | 19,065 |
| 03 Apr 23 |
9.60000 +0.00 |
9.74 | 9.56 | 9.73 | 20,736 |
| 31 Mar 23 |
9.60000 -0.01 |
9.69 | 9.44 | 9.52 | 29,005 |
| 30 Mar 23 |
9.61000 +0.26 |
9.62 | 9.44 | 9.44 | 28,971 |
| 29 Mar 23 |
9.35000 +0.02 |
9.41 | 9.17 | 9.23 | 27,142 |
| 28 Mar 23 |
9.33000 -0.17 |
9.43 | 9.21 | 9.43 | 25,007 |
| 27 Mar 23 |
9.50000 +0.21 |
9.59 | 9.34 | 9.37 | 25,589 |
| 24 Mar 23 |
9.29000 -0.24 |
9.48 | 9.00 | 9.45 | 70,829 |
| 23 Mar 23 |
9.53000 -0.19 |
9.83 | 9.48 | 9.61 | 52,139 |
| 22 Mar 23 |
9.72000 -0.30 |
9.96 | 9.65 | 9.96 | 46,161 |
| 21 Mar 23 |
10.02000 -0.32 |
10.36 | 10.02 | 10.36 | 30,688 |
| 20 Mar 23 |
10.34000 +0.16 |
10.40 | 9.92 | 10.22 | 37,969 |
| 17 Mar 23 |
10.18000 -0.28 |
10.56 | 10.10 | 10.52 | 99,538 |
| 16 Mar 23 |
10.46000 -0.42 |
11.02 | 10.44 | 10.88 | 52,722 |
| 15 Mar 23 |
10.88000 +0.02 |
11.02 | 10.60 | 10.90 | 53,335 |
| 14 Mar 23 |
10.86000 +0.12 |
11.10 | 10.70 | 10.70 | 44,393 |
| 13 Mar 23 |
10.74000 +0.02 |
10.84 | 10.38 | 10.58 | 44,901 |
| 10 Mar 23 |
10.72000 -0.04 |
10.76 | 10.46 | 10.74 | 38,487 |
| 09 Mar 23 |
10.76000 -0.08 |
10.90 | 10.58 | 10.90 | 49,773 |
| 08 Mar 23 |
10.84000 +0.04 |
10.86 | 10.68 | 10.70 | 12,128 |
| 07 Mar 23 |
10.80000 -0.22 |
11.04 | 10.76 | 10.82 | 27,045 |
| 06 Mar 23 |
11.02000 +0.20 |
11.10 | 10.80 | 11.00 | 14,717 |
| 03 Mar 23 |
10.82000 +0.00 |
10.88 | 10.70 | 10.88 | 41,843 |
| 02 Mar 23 |
10.82000 +0.00 |
11.02 | 10.68 | 10.78 | 45,213 |
| 01 Mar 23 |
10.82000 -0.18 |
11.94 | 10.58 | 11.94 | 47,917 |
| 28 Feb 23 |
11.00000 +0.00 |
11.20 | 10.84 | 10.84 | 63,708 |
| 27 Feb 23 |
11.00000 +0.16 |
11.06 | 10.90 | 10.96 | 34,434 |
| 24 Feb 23 |
10.84000 -0.08 |
11.12 | 10.76 | 10.94 | 134,689 |
| 23 Feb 23 |
10.92000 +0.10 |
11.14 | 10.88 | 10.88 | 56,624 |
| 22 Feb 23 |
10.82000 -0.34 |
11.10 | 10.72 | 11.02 | 98,675 |
| 21 Feb 23 |
11.16000 -0.08 |
11.52 | 11.06 | 11.20 | 53,402 |
| 20 Feb 23 |
11.24000 +0.08 |
11.40 | 11.16 | 11.16 | 34,478 |
| 17 Feb 23 |
11.16000 -0.06 |
11.50 | 10.50 | 10.50 | 55,529 |
| 16 Feb 23 |
11.22000 -0.28 |
11.70 | 10.72 | 11.64 | 70,691 |
| 15 Feb 23 |
11.50000 -0.24 |
11.92 | 11.48 | 11.90 | 44,039 |
| 14 Feb 23 |
11.74000 -0.12 |
11.88 | 11.62 | 11.72 | 49,746 |
| 13 Feb 23 |
11.86000 -0.18 |
12.18 | 11.80 | 12.18 | 69,495 |
| 10 Feb 23 |
12.04000 -0.08 |
12.60 | 12.04 | 12.60 | 58,049 |
| 09 Feb 23 |
12.12000 +0.16 |
12.24 | 11.66 | 12.08 | 45,392 |
| 08 Feb 23 |
11.96000 +0.16 |
12.26 | 11.90 | 11.90 | 46,369 |
| 07 Feb 23 |
11.80000 -0.12 |
11.98 | 11.56 | 11.98 | 46,428 |
| 06 Feb 23 |
11.92000 -0.46 |
12.22 | 11.74 | 12.22 | 48,944 |
| 03 Feb 23 |
12.38000 +0.04 |
12.62 | 12.26 | 12.44 | 56,093 |
| 02 Feb 23 |
12.34000 +0.80 |
12.44 | 11.46 | 11.50 | 79,911 |
| 01 Feb 23 |
11.54000 +0.18 |
11.66 | 11.42 | 11.52 | 54,930 |
| 31 Jan 23 |
11.36000 -0.08 |
11.48 | 11.18 | 11.42 | 49,049 |
| 30 Jan 23 |
11.44000 -0.32 |
11.74 | 11.42 | 11.74 | 32,480 |
| 27 Jan 23 |
11.76000 +0.18 |
11.88 | 11.64 | 11.74 | 32,872 |
| 26 Jan 23 |
11.58000 -0.04 |
11.80 | 11.52 | 11.80 | 35,497 |
| 25 Jan 23 |
11.62000 -0.08 |
11.72 | 11.44 | 11.72 | 35,309 |
| 24 Jan 23 |
11.70000 -0.08 |
11.98 | 11.58 | 11.90 | 68,770 |
| 23 Jan 23 |
11.78000 +0.34 |
11.82 | 11.36 | 11.40 | 65,436 |
| 20 Jan 23 |
11.44000 +0.48 |
11.44 | 11.10 | 11.12 | 55,541 |
| 19 Jan 23 |
10.96000 -0.26 |
11.30 | 10.90 | 11.16 | 67,265 |
| 18 Jan 23 |
11.22000 -0.36 |
11.48 | 11.00 | 11.00 | 63,126 |
| 17 Jan 23 |
11.58000 +0.06 |
11.76 | 11.32 | 11.44 | 110,084 |
| 16 Jan 23 |
11.52000 +0.66 |
11.64 | 10.90 | 10.92 | 103,720 |
| 13 Jan 23 |
10.86000 +0.34 |
11.18 | 10.50 | 10.74 | 175,289 |
| 12 Jan 23 |
10.52000 +0.04 |
10.74 | 10.38 | 10.64 | 74,178 |
| 11 Jan 23 |
10.48000 +0.24 |
10.58 | 10.20 | 10.30 | 70,884 |
| 10 Jan 23 |
10.24000 -0.32 |
10.60 | 10.16 | 10.46 | 50,478 |
| 09 Jan 23 |
10.56000 +0.18 |
10.72 | 10.42 | 10.44 | 69,291 |
| 06 Jan 23 |
10.38000 -0.12 |
10.60 | 10.22 | 10.58 | 56,333 |
| 05 Jan 23 |
10.50000 -0.26 |
11.02 | 10.50 | 10.76 | 59,585 |
| 04 Jan 23 |
10.76000 +0.16 |
10.92 | 10.68 | 10.68 | 50,018 |
| 03 Jan 23 |
10.60000 +0.20 |
11.00 | 10.30 | 10.30 | 64,555 |
| 02 Jan 23 |
10.40000 +0.04 |
10.86 | 10.14 | 10.34 | 64,812 |
| 30 Dec 22 |
10.36000 -0.08 |
10.58 | 10.30 | 10.50 | 71,756 |
| 29 Dec 22 |
10.44000 +0.50 |
10.46 | 9.76 | 9.86 | 77,302 |
| 28 Dec 22 |
9.94000 +0.04 |
10.06 | 9.73 | 9.80 | 48,273 |
| 27 Dec 22 |
9.90000 +0.24 |
10.06 | 9.66 | 9.70 | 58,412 |
| 23 Dec 22 |
9.66000 -0.13 |
10.00 | 9.58 | 9.72 | 59,105 |
| 22 Dec 22 |
9.79000 +0.21 |
9.82 | 9.55 | 9.59 | 63,409 |
| 21 Dec 22 |
9.58000 +0.55 |
9.60 | 9.12 | 9.12 | 74,571 |
| 20 Dec 22 |
9.03000 +0.07 |
9.15 | 8.70 | 8.90 | 58,133 |
| 19 Dec 22 |
8.96000 +0.12 |
9.09 | 8.85 | 8.85 | 71,724 |
| 16 Dec 22 |
8.84000 -0.10 |
9.08 | 8.70 | 9.01 | 118,381 |
| 15 Dec 22 |
8.94000 -0.36 |
9.45 | 8.90 | 9.45 | 110,638 |
| 14 Dec 22 |
9.30000 -0.07 |
9.38 | 9.06 | 9.38 | 69,189 |
| 13 Dec 22 |
9.37000 +0.21 |
9.66 | 8.97 | 9.11 | 84,919 |
| 12 Dec 22 |
9.16000 -0.12 |
9.28 | 9.04 | 9.20 | 59,104 |
| 09 Dec 22 |
9.28000 -0.07 |
9.46 | 9.17 | 9.35 | 52,215 |
| 08 Dec 22 |
9.35000 +0.28 |
9.44 | 9.03 | 9.12 | 87,754 |
| 07 Dec 22 |
9.07000 -0.34 |
9.36 | 9.07 | 9.36 | 70,124 |
| 06 Dec 22 |
9.41000 -0.30 |
9.77 | 9.38 | 9.66 | 55,944 |
| 05 Dec 22 |
9.71000 -0.18 |
10.24 | 9.71 | 9.99 | 102,700 |
| 02 Dec 22 |
9.89000 +0.29 |
10.04 | 9.57 | 9.65 | 202,388 |
| 01 Dec 22 |
9.60000 +0.19 |
9.79 | 9.53 | 9.54 | 74,137 |
| 30 Nov 22 |
9.41000 +0.08 |
9.41 | 9.12 | 9.39 | 112,763 |
| 29 Nov 22 |
9.33000 -0.04 |
9.51 | 9.33 | 9.51 | 60,929 |
| 28 Nov 22 |
9.37000 -0.15 |
9.47 | 9.20 | 9.47 | 67,732 |
| 25 Nov 22 |
9.52000 -0.16 |
9.71 | 9.39 | 9.71 | 68,511 |
| 24 Nov 22 |
9.68000 +0.43 |
10.02 | 9.30 | 9.30 | 75,443 |
| 23 Nov 22 |
9.25000 +0.00 |
9.30 | 9.08 | 9.18 | 49,521 |
| 22 Nov 22 |
9.25000 +0.12 |
9.30 | 8.93 | 9.02 | 70,571 |
| 21 Nov 22 |
9.13000 -0.21 |
9.39 | 9.13 | 9.20 | 132,839 |
| 18 Nov 22 |
9.34000 +0.01 |
9.41 | 9.15 | 9.32 | 73,071 |
| 17 Nov 22 |
9.33000 -0.19 |
9.68 | 9.30 | 9.57 | 92,501 |
| 16 Nov 22 |
9.52000 -0.26 |
9.71 | 9.46 | 9.71 | 93,212 |
| 15 Nov 22 |
9.78000 +0.25 |
9.81 | 9.34 | 9.58 | 83,514 |
| 14 Nov 22 |
9.53000 +0.00 |
9.75 | 9.16 | 9.69 | 206,996 |
| 11 Nov 22 |
9.53000 +0.96 |
9.65 | 8.61 | 8.66 | 190,818 |
| 10 Nov 22 |
8.57000 +0.45 |
8.77 | 8.01 | 8.20 | 132,672 |
| 09 Nov 22 |
8.12000 +0.27 |
8.25 | 7.76 | 7.76 | 93,219 |
| 08 Nov 22 |
7.85000 +0.36 |
7.90 | 7.40 | 7.53 | 181,535 |
| 07 Nov 22 |
7.49000 +0.35 |
7.63 | 7.10 | 7.18 | 178,696 |
| 04 Nov 22 |
7.14000 +0.15 |
7.21 | 7.01 | 7.09 | 387,630 |
| 03 Nov 22 |
6.99000 -0.55 |
7.31 | 6.98 | 7.00 | 217,977 |
| 02 Nov 22 |
7.54000 -0.16 |
7.77 | 7.54 | 7.66 | 237,558 |
| 01 Nov 22 |
7.70000 +0.27 |
7.91 | 7.48 | 7.48 | 139,194 |
| 31 Oct 22 |
7.43000 -0.14 |
7.68 | 7.18 | 7.46 | 218,135 |
| 28 Oct 22 |
7.57000 -0.42 |
7.93 | 7.57 | 7.88 | 131,318 |
| 27 Oct 22 |
7.99000 -0.11 |
8.25 | 7.74 | 8.09 | 305,580 |
| 26 Oct 22 |
8.10000 +0.10 |
8.25 | 7.73 | 7.90 | 252,278 |
| 25 Oct 22 |
8.00000 +0.23 |
8.25 | 7.85 | 7.91 | 296,516 |
| 24 Oct 22 |
7.77000 -0.83 |
8.70 | 7.61 | 8.70 | 295,205 |
| 21 Oct 22 |
8.60000 -0.17 |
8.84 | 8.46 | 8.81 | 71,124 |
| 20 Oct 22 |
8.77000 +0.10 |
8.93 | 8.45 | 8.61 | 90,063 |
| 19 Oct 22 |
8.67000 -0.24 |
8.88 | 8.60 | 8.85 | 51,996 |
| 18 Oct 22 |
8.91000 +0.01 |
9.13 | 8.85 | 8.96 | 85,129 |
| 17 Oct 22 |
8.90000 +0.12 |
9.05 | 8.75 | 8.85 | 169,228 |
| 14 Oct 22 |
8.78000 +0.18 |
9.00 | 8.70 | 8.80 | 109,915 |
| 13 Oct 22 |
8.60000 +0.04 |
8.81 | 8.38 | 8.61 | 81,381 |
| 12 Oct 22 |
8.56000 -0.39 |
9.06 | 8.55 | 9.06 | 58,565 |
| 11 Oct 22 |
8.95000 -0.24 |
9.31 | 8.75 | 9.31 | 44,325 |
| 10 Oct 22 |
9.19000 -0.13 |
9.50 | 9.19 | 9.39 | 36,909 |
| 07 Oct 22 |
9.32000 -0.25 |
9.63 | 9.32 | 9.63 | 48,464 |
| 06 Oct 22 |
9.57000 -0.71 |
10.44 | 9.30 | 10.28 | 103,808 |
| 05 Oct 22 |
10.28000 -0.20 |
10.64 | 10.08 | 10.18 | 39,676 |
| 04 Oct 22 |
10.48000 -0.32 |
10.94 | 10.40 | 10.72 | 47,989 |
| 03 Oct 22 |
10.80000 +0.26 |
10.80 | 10.34 | 10.50 | 35,341 |
| 30 Sep 22 |
10.54000 +0.56 |
10.60 | 9.85 | 9.87 | 38,853 |
| 29 Sep 22 |
9.98000 -0.10 |
10.14 | 9.83 | 10.02 | 47,201 |
| 28 Sep 22 |
10.08000 +0.26 |
10.08 | 9.59 | 9.74 | 66,355 |
| 27 Sep 22 |
9.82000 -0.42 |
10.36 | 9.80 | 10.36 | 75,431 |
| 26 Sep 22 |
10.24000 -0.22 |
10.66 | 10.20 | 10.40 | 45,608 |
| 23 Sep 22 |
10.46000 -0.34 |
10.78 | 10.42 | 10.78 | 38,237 |
| 22 Sep 22 |
10.80000 -0.38 |
11.06 | 10.76 | 11.06 | 31,010 |
| 21 Sep 22 |
11.18000 -0.02 |
11.26 | 11.08 | 11.20 | 29,694 |
| 20 Sep 22 |
11.20000 -0.18 |
11.46 | 11.04 | 11.46 | 33,622 |
| 19 Sep 22 |
11.38000 -0.16 |
11.52 | 11.26 | 11.52 | 25,118 |
| 16 Sep 22 |
11.54000 +0.00 |
11.60 | 11.34 | 11.50 | 59,901 |
| 15 Sep 22 |
11.54000 -0.10 |
11.86 | 11.42 | 11.86 | 31,384 |
| 14 Sep 22 |
11.64000 -0.38 |
12.06 | 11.60 | 11.92 | 42,429 |
| 13 Sep 22 |
12.02000 -0.70 |
12.78 | 12.02 | 12.64 | 46,466 |
| 12 Sep 22 |
12.72000 +0.46 |
12.74 | 12.14 | 12.14 | 24,267 |
| 09 Sep 22 |
12.26000 -0.08 |
12.50 | 12.16 | 12.16 | 19,608 |
| 08 Sep 22 |
12.34000 -0.12 |
12.74 | 12.18 | 12.74 | 36,054 |
| 07 Sep 22 |
12.46000 +0.08 |
12.70 | 12.40 | 12.56 | 41,663 |
| 06 Sep 22 |
12.38000 +0.00 |
12.58 | 12.10 | 12.10 | 37,711 |
| 05 Sep 22 |
12.38000 -0.56 |
12.62 | 12.20 | 12.44 | 48,648 |
| 02 Sep 22 |
12.94000 +0.48 |
13.16 | 12.46 | 12.54 | 55,404 |
| 01 Sep 22 |
12.46000 -0.14 |
12.60 | 12.40 | 12.42 | 36,701 |
| 31 Aug 22 |
12.60000 +0.28 |
12.68 | 12.18 | 12.18 | 67,283 |
| 30 Aug 22 |
12.32000 +0.06 |
12.40 | 12.04 | 12.16 | 40,374 |
| 29 Aug 22 |
12.26000 +0.10 |
12.30 | 11.94 | 11.98 | 33,435 |
| 26 Aug 22 |
12.16000 -0.40 |
12.54 | 12.04 | 12.50 | 25,753 |
| 25 Aug 22 |
12.56000 +0.06 |
12.66 | 12.42 | 12.48 | 25,608 |
| 24 Aug 22 |
12.50000 +0.26 |
12.60 | 12.02 | 12.12 | 33,871 |
| 23 Aug 22 |
12.24000 +0.04 |
12.54 | 12.10 | 12.10 | 43,715 |
| 22 Aug 22 |
12.20000 -0.22 |
12.56 | 12.12 | 12.56 | 30,966 |
| 19 Aug 22 |
12.42000 -0.74 |
13.26 | 12.34 | 13.26 | 57,824 |
| 18 Aug 22 |
13.16000 +0.16 |
13.20 | 12.84 | 13.08 | 45,053 |
| 17 Aug 22 |
13.00000 -0.52 |
13.42 | 12.96 | 13.42 | 57,577 |
| 16 Aug 22 |
13.52000 +0.30 |
13.72 | 12.92 | 13.18 | 112,476 |
| 15 Aug 22 |
13.22000 +0.54 |
13.54 | 12.78 | 12.78 | 75,810 |
| 12 Aug 22 |
12.68000 +0.60 |
12.68 | 12.14 | 12.24 | 24,095 |
| 11 Aug 22 |
12.08000 -0.02 |
12.42 | 12.04 | 12.06 | 46,497 |
| 10 Aug 22 |
12.10000 +0.50 |
12.18 | 11.42 | 11.52 | 86,556 |
| 09 Aug 22 |
11.60000 -0.30 |
12.16 | 11.50 | 12.06 | 59,890 |
| 08 Aug 22 |
11.90000 +0.18 |
11.96 | 11.64 | 11.82 | 101,603 |
| 05 Aug 22 |
11.72000 -0.28 |
12.12 | 11.64 | 12.12 | 73,134 |
| 04 Aug 22 |
12.00000 -0.14 |
12.38 | 11.90 | 12.20 | 72,565 |
| 03 Aug 22 |
12.14000 +0.18 |
12.24 | 12.04 | 12.06 | 90,246 |
| 02 Aug 22 |
11.96000 -0.52 |
12.40 | 11.92 | 12.40 | 52,004 |
| 01 Aug 22 |
12.48000 -0.14 |
12.80 | 12.48 | 12.80 | 33,837 |
| 29 Jul 22 |
12.62000 -0.02 |
12.70 | 12.52 | 12.70 | 35,794 |
| 28 Jul 22 |
12.64000 -0.12 |
12.90 | 12.50 | 12.64 | 33,123 |
| 27 Jul 22 |
12.76000 -0.22 |
13.08 | 12.68 | 13.06 | 99,316 |
| 26 Jul 22 |
12.98000 -0.10 |
13.08 | 12.80 | 12.90 | 65,264 |
| 25 Jul 22 |
13.08000 -0.26 |
13.54 | 13.04 | 13.50 | 35,699 |
| 22 Jul 22 |
13.34000 +0.34 |
13.38 | 12.92 | 13.16 | 78,572 |
| 21 Jul 22 |
13.00000 +0.36 |
13.14 | 12.68 | 12.78 | 69,559 |
| 20 Jul 22 |
12.64000 +0.16 |
12.84 | 12.32 | 12.38 | 37,449 |
| 19 Jul 22 |
12.48000 +0.32 |
12.72 | 12.06 | 12.12 | 53,125 |
| 18 Jul 22 |
12.16000 +0.30 |
12.20 | 11.72 | 11.78 | 38,582 |
| 15 Jul 22 |
11.86000 +0.56 |
11.86 | 11.28 | 11.30 | 59,002 |
| 14 Jul 22 |
11.30000 +0.00 |
11.30 | 11.04 | 11.26 | 52,128 |
| 13 Jul 22 |
11.30000 +0.02 |
11.38 | 11.08 | 11.38 | 28,036 |
| 12 Jul 22 |
11.28000 +0.24 |
11.38 | 10.72 | 11.12 | 57,316 |
| 11 Jul 22 |
11.04000 -0.44 |
11.56 | 11.00 | 11.56 | 28,299 |
| 08 Jul 22 |
11.48000 +0.08 |
11.64 | 11.28 | 11.42 | 42,969 |
| 07 Jul 22 |
11.40000 +0.02 |
11.46 | 11.20 | 11.28 | 42,676 |
| 06 Jul 22 |
11.38000 +0.18 |
11.52 | 11.14 | 11.18 | 48,905 |
| 05 Jul 22 |
11.20000 -0.06 |
11.56 | 11.20 | 11.20 | 32,549 |
| 04 Jul 22 |
11.26000 -0.30 |
11.74 | 11.24 | 11.74 | 23,859 |
| 01 Jul 22 |
11.56000 +0.28 |
11.66 | 11.20 | 11.48 | 41,430 |
| 30 Jun 22 |
11.28000 -0.94 |
11.92 | 11.12 | 11.92 | 69,163 |
| 29 Jun 22 |
12.22000 +0.16 |
12.28 | 11.84 | 12.28 | 111,722 |
| 28 Jun 22 |
12.06000 +0.34 |
12.20 | 11.60 | 11.60 | 67,689 |
| 27 Jun 22 |
11.72000 +0.06 |
11.80 | 11.64 | 11.72 | 42,989 |
| 24 Jun 22 |
11.66000 +0.44 |
11.88 | 11.36 | 11.88 | 59,936 |
| 23 Jun 22 |
11.22000 +0.46 |
11.36 | 10.60 | 10.60 | 63,630 |
| 22 Jun 22 |
10.76000 -0.24 |
11.02 | 10.22 | 10.24 | 83,791 |
| 21 Jun 22 |
11.00000 -0.08 |
11.48 | 10.96 | 11.30 | 47,958 |
| 20 Jun 22 |
11.08000 +0.44 |
11.08 | 10.72 | 10.74 | 15,696 |
| 17 Jun 22 |
10.64000 +0.24 |
11.02 | 10.20 | 10.20 | 122,966 |
| 16 Jun 22 |
10.40000 -0.58 |
11.16 | 10.34 | 11.16 | 82,912 |
| 15 Jun 22 |
10.98000 +0.38 |
11.36 | 10.78 | 10.78 | 122,652 |
| 14 Jun 22 |
10.60000 -0.04 |
10.90 | 10.56 | 10.64 | 80,677 |
| 13 Jun 22 |
10.64000 -0.54 |
11.08 | 10.58 | 11.08 | 77,092 |
| 10 Jun 22 |
11.18000 -0.60 |
11.70 | 11.12 | 11.68 | 107,440 |
| 09 Jun 22 |
11.78000 -0.32 |
12.12 | 11.70 | 11.90 | 81,929 |
| 08 Jun 22 |
12.10000 +0.30 |
12.34 | 11.82 | 11.90 | 100,968 |
| 07 Jun 22 |
11.80000 -0.46 |
12.12 | 11.74 | 12.00 | 93,720 |
| 06 Jun 22 |
12.26000 +0.02 |
12.44 | 12.18 | 12.30 | 25,603 |
| 03 Jun 22 |
12.24000 -0.30 |
12.58 | 12.04 | 12.54 | 35,064 |
| 02 Jun 22 |
12.54000 +0.08 |
12.54 | 12.00 | 12.46 | 80,151 |
| 01 Jun 22 |
12.46000 -0.42 |
12.96 | 12.46 | 12.96 | 69,875 |
| 31 May 22 |
12.88000 +0.12 |
13.00 | 12.66 | 13.00 | 49,753 |
| 30 May 22 |
12.76000 +0.26 |
12.82 | 12.48 | 12.78 | 52,585 |
| 27 May 22 |
12.50000 +0.26 |
12.50 | 11.94 | 11.94 | 57,847 |
| 26 May 22 |
12.24000 -0.02 |
12.26 | 11.82 | 11.84 | 21,863 |
| 25 May 22 |
12.26000 +0.26 |
12.28 | 11.78 | 12.08 | 74,414 |
| 24 May 22 |
12.00000 -0.56 |
12.66 | 11.98 | 12.66 | 30,516 |
| 23 May 22 |
12.56000 +0.30 |
12.74 | 12.20 | 12.44 | 55,125 |
| 20 May 22 |
12.26000 +0.14 |
12.46 | 12.04 | 12.04 | 33,389 |
| 19 May 22 |
12.12000 -0.58 |
12.60 | 11.94 | 12.60 | 59,865 |
| 18 May 22 |
12.70000 -0.42 |
13.20 | 12.60 | 13.06 | 59,503 |
| 17 May 22 |
13.12000 -0.34 |
13.66 | 13.06 | 13.56 | 49,256 |
| 16 May 22 |
13.46000 +0.18 |
13.46 | 13.06 | 13.24 | 53,311 |
| 13 May 22 |
13.28000 +0.52 |
13.58 | 12.90 | 13.10 | 67,944 |
| 12 May 22 |
12.76000 -0.54 |
13.46 | 11.42 | 13.46 | 160,440 |
| 11 May 22 |
13.30000 -1.80 |
15.60 | 13.30 | 15.26 | 123,594 |
| 10 May 22 |
15.10000 +0.12 |
15.42 | 15.00 | 15.00 | 25,373 |
| 09 May 22 |
14.98000 -0.56 |
15.44 | 14.98 | 15.44 | 35,847 |
| 06 May 22 |
15.54000 -0.42 |
15.96 | 15.38 | 15.96 | 34,781 |
| 05 May 22 |
15.96000 +0.08 |
16.30 | 15.92 | 16.24 | 26,952 |
| 04 May 22 |
15.88000 -0.06 |
16.02 | 15.72 | 16.00 | 17,241 |
| 03 May 22 |
15.94000 -0.20 |
16.28 | 15.94 | 16.28 | 39,208 |
| 02 May 22 |
16.14000 -0.12 |
16.36 | 15.66 | 16.36 | 51,997 |
| 29 Apr 22 |
16.26000 +0.20 |
16.60 | 15.90 | 15.90 | 49,884 |
| 28 Apr 22 |
16.06000 +0.26 |
16.14 | 15.80 | 15.90 | 60,124 |
| 27 Apr 22 |
15.80000 +0.08 |
15.90 | 15.60 | 15.82 | 36,842 |
| 26 Apr 22 |
15.72000 -0.30 |
16.10 | 15.72 | 16.02 | 43,773 |
| 25 Apr 22 |
16.02000 -0.34 |
16.46 | 15.94 | 16.46 | 49,065 |
| 22 Apr 22 |
16.36000 -0.64 |
17.02 | 16.32 | 17.02 | 38,298 |
| 21 Apr 22 |
17.00000 +0.40 |
17.04 | 16.60 | 16.62 | 22,047 |
| 20 Apr 22 |
16.60000 +0.10 |
16.68 | 16.48 | 16.52 | 35,050 |
| 19 Apr 22 |
16.50000 -0.90 |
17.52 | 16.50 | 17.52 | 34,323 |
| 14 Apr 22 |
17.40000 +0.08 |
17.40 | 17.10 | 17.12 | 29,785 |
| 13 Apr 22 |
17.32000 +0.14 |
17.52 | 17.20 | 17.28 | 40,937 |
| 12 Apr 22 |
17.18000 -0.20 |
17.40 | 16.90 | 17.02 | 39,164 |
| 11 Apr 22 |
17.38000 +0.62 |
17.42 | 16.88 | 17.12 | 87,240 |
| 08 Apr 22 |
16.76000 +0.08 |
16.86 | 16.74 | 16.86 | 20,481 |
| 07 Apr 22 |
16.68000 -0.16 |
17.00 | 16.54 | 16.54 | 29,444 |
| 06 Apr 22 |
16.84000 -0.62 |
17.48 | 16.84 | 17.22 | 37,412 |
| 05 Apr 22 |
17.46000 +0.16 |
17.52 | 17.34 | 17.36 | 33,533 |
| 04 Apr 22 |
17.30000 +0.18 |
17.42 | 17.16 | 17.22 | 20,909 |
| 01 Apr 22 |
17.12000 +0.06 |
17.32 | 16.98 | 17.18 | 33,857 |
| 31 Mar 22 |
17.06000 -0.20 |
17.88 | 17.04 | 17.88 | 38,151 |
| 30 Mar 22 |
17.26000 -0.52 |
17.80 | 17.26 | 17.80 | 39,629 |
| 29 Mar 22 |
17.78000 +0.34 |
17.90 | 17.46 | 17.52 | 38,746 |
| 28 Mar 22 |
17.44000 +0.50 |
17.54 | 17.02 | 17.08 | 45,410 |
| 25 Mar 22 |
16.94000 +0.12 |
17.02 | 16.48 | 16.82 | 61,356 |
| 24 Mar 22 |
16.82000 -0.58 |
17.12 | 16.82 | 17.00 | 47,948 |
| 23 Mar 22 |
17.40000 -0.22 |
18.78 | 17.24 | 18.78 | 56,051 |
| 22 Mar 22 |
17.62000 +0.32 |
17.76 | 17.32 | 17.32 | 51,032 |
| 21 Mar 22 |
17.30000 -0.38 |
17.96 | 17.10 | 17.88 | 60,566 |
| 18 Mar 22 |
17.68000 +0.30 |
17.68 | 17.18 | 17.40 | 69,865 |
| 17 Mar 22 |
17.38000 +0.16 |
17.44 | 16.76 | 16.76 | 37,129 |
| 16 Mar 22 |
17.22000 +0.66 |
17.22 | 16.72 | 16.76 | 66,550 |
| 15 Mar 22 |
16.56000 -0.32 |
16.96 | 16.50 | 16.96 | 56,820 |
| 14 Mar 22 |
16.88000 +0.12 |
17.18 | 16.78 | 17.18 | 68,778 |
| 11 Mar 22 |
16.76000 +0.32 |
17.06 | 16.42 | 16.42 | 153,494 |
| 10 Mar 22 |
16.44000 -0.52 |
17.20 | 16.44 | 17.02 | 59,177 |
| 09 Mar 22 |
16.96000 +1.20 |
16.96 | 15.74 | 15.82 | 97,487 |
| 08 Mar 22 |
15.76000 +0.18 |
16.12 | 15.60 | 16.00 | 66,378 |
| 07 Mar 22 |
15.58000 -0.92 |
16.18 | 15.52 | 16.00 | 157,998 |
| 04 Mar 22 |
16.50000 +0.06 |
16.62 | 16.02 | 16.14 | 75,698 |
| 03 Mar 22 |
16.44000 -0.56 |
17.08 | 16.44 | 16.98 | 47,911 |
| 02 Mar 22 |
17.00000 +0.00 |
17.14 | 16.62 | 16.64 | 42,313 |
| 01 Mar 22 |
17.00000 -0.42 |
17.42 | 17.00 | 17.42 | 50,192 |
| 28 Feb 22 |
17.42000 -0.52 |
17.48 | 16.88 | 16.88 | 73,116 |
| 25 Feb 22 |
17.94000 +0.30 |
18.12 | 17.66 | 17.94 | 65,227 |
| 24 Feb 22 |
17.64000 -0.12 |
17.86 | 16.68 | 17.06 | 100,131 |
| 23 Feb 22 |
17.76000 -0.08 |
18.16 | 17.76 | 17.90 | 32,079 |
| 22 Feb 22 |
17.84000 -0.14 |
18.04 | 17.44 | 17.70 | 49,321 |
| 21 Feb 22 |
17.98000 -0.06 |
18.30 | 17.92 | 18.22 | 69,363 |
| 18 Feb 22 |
18.04000 -0.62 |
18.60 | 17.94 | 18.60 | 45,955 |
| 17 Feb 22 |
18.66000 -0.02 |
18.90 | 18.64 | 18.74 | 27,594 |
| 16 Feb 22 |
18.68000 +0.24 |
18.82 | 18.50 | 18.60 | 37,381 |
| 15 Feb 22 |
18.44000 +0.32 |
18.60 | 18.22 | 18.60 | 40,129 |
| 14 Feb 22 |
18.12000 -0.72 |
18.52 | 17.96 | 18.52 | 52,897 |
| 11 Feb 22 |
18.84000 -0.06 |
18.90 | 18.54 | 18.54 | 24,202 |
| 10 Feb 22 |
18.90000 +0.20 |
19.00 | 18.48 | 18.94 | 45,909 |
| 09 Feb 22 |
18.70000 +0.06 |
18.92 | 18.64 | 18.64 | 30,133 |
| 08 Feb 22 |
18.64000 +0.20 |
18.66 | 18.28 | 18.58 | 43,978 |
| 07 Feb 22 |
18.44000 +0.10 |
18.60 | 18.18 | 18.50 | 60,239 |
| 04 Feb 22 |
18.34000 -0.62 |
18.96 | 18.34 | 18.90 | 40,156 |
| 03 Feb 22 |
18.96000 -0.22 |
19.24 | 18.96 | 19.20 | 30,729 |
| 02 Feb 22 |
19.18000 -0.12 |
19.40 | 19.08 | 19.30 | 49,127 |
| 01 Feb 22 |
19.30000 +0.06 |
19.52 | 19.26 | 19.34 | 56,050 |
| 31 Jan 22 |
19.24000 +0.04 |
19.62 | 19.08 | 19.62 | 39,214 |
| 28 Jan 22 |
19.20000 -0.20 |
19.44 | 18.98 | 19.44 | 28,202 |
| 27 Jan 22 |
19.40000 +0.00 |
19.66 | 18.94 | 19.66 | 45,690 |
| 26 Jan 22 |
19.40000 +0.30 |
19.74 | 19.32 | 19.32 | 45,251 |
| 25 Jan 22 |
19.10000 +0.18 |
19.58 | 18.80 | 18.82 | 53,792 |
| 24 Jan 22 |
18.92000 -1.68 |
20.30 | 18.88 | 20.30 | 69,898 |
| 21 Jan 22 |
20.60000 -0.30 |
20.80 | 20.40 | 20.45 | 27,745 |
| 20 Jan 22 |
20.90000 +0.60 |
20.90 | 20.35 | 20.35 | 26,141 |
| 19 Jan 22 |
20.30000 -0.25 |
20.65 | 20.20 | 20.45 | 30,949 |
| 18 Jan 22 |
20.55000 +0.00 |
20.75 | 20.30 | 20.45 | 14,145 |
| 17 Jan 22 |
20.55000 -0.15 |
20.75 | 20.40 | 20.75 | 13,824 |
| 14 Jan 22 |
20.70000 +0.30 |
20.75 | 20.30 | 20.65 | 19,989 |
| 13 Jan 22 |
20.40000 -0.20 |
20.70 | 20.35 | 20.50 | 28,228 |
| 12 Jan 22 |
20.60000 -0.35 |
21.20 | 20.50 | 20.95 | 25,700 |
| 11 Jan 22 |
20.95000 +0.10 |
21.15 | 20.80 | 20.95 | 30,692 |
| 10 Jan 22 |
20.85000 +0.20 |
20.95 | 20.30 | 20.55 | 36,594 |
| 07 Jan 22 |
20.65000 -0.15 |
20.80 | 20.40 | 20.70 | 32,612 |
| 06 Jan 22 |
20.80000 +0.00 |
20.85 | 20.50 | 20.55 | 17,372 |
| 05 Jan 22 |
20.80000 -0.10 |
21.05 | 20.80 | 20.80 | 17,037 |
| 04 Jan 22 |
20.90000 +0.00 |
21.05 | 20.70 | 21.05 | 18,818 |
| 03 Jan 22 |
20.90000 +0.40 |
21.40 | 20.80 | 21.40 | 30,271 |
| 30 Dec 21 |
20.50000 -0.20 |
20.70 | 20.45 | 20.55 | 14,278 |
| 29 Dec 21 |
20.70000 -0.25 |
21.00 | 20.60 | 20.75 | 21,444 |
| 28 Dec 21 |
20.95000 +0.10 |
21.10 | 20.85 | 21.10 | 15,763 |
| 27 Dec 21 |
20.85000 +0.15 |
20.95 | 20.80 | 20.90 | 9,141 |
| 23 Dec 21 |
20.70000 +0.10 |
20.80 | 20.60 | 20.65 | 10,051 |
| 22 Dec 21 |
20.60000 +0.00 |
20.60 | 20.25 | 20.25 | 26,198 |
| 21 Dec 21 |
20.60000 +0.20 |
20.65 | 20.10 | 20.20 | 28,533 |
| 20 Dec 21 |
20.40000 -0.65 |
20.85 | 20.15 | 20.80 | 42,773 |
| 17 Dec 21 |
21.05000 +0.20 |
21.25 | 20.75 | 20.85 | 59,534 |
| 16 Dec 21 |
20.85000 -0.10 |
21.20 | 20.80 | 21.00 | 42,679 |
| 15 Dec 21 |
20.95000 +0.70 |
21.40 | 20.25 | 20.25 | 84,182 |
| 14 Dec 21 |
20.25000 -0.05 |
20.55 | 20.20 | 20.25 | 39,846 |
| 13 Dec 21 |
20.30000 -0.45 |
21.45 | 20.30 | 21.45 | 40,603 |
| 10 Dec 21 |
20.75000 -0.10 |
20.80 | 20.55 | 20.70 | 26,921 |
| 09 Dec 21 |
20.85000 +0.05 |
21.05 | 20.75 | 20.90 | 37,097 |
| 08 Dec 21 |
20.80000 +0.15 |
20.95 | 20.65 | 20.85 | 35,969 |
| 07 Dec 21 |
20.65000 +0.25 |
20.75 | 20.50 | 20.50 | 53,583 |
| 06 Dec 21 |
20.40000 +0.15 |
20.55 | 20.10 | 20.15 | 30,962 |
| 03 Dec 21 |
20.25000 -0.35 |
21.00 | 20.15 | 21.00 | 30,439 |
| 02 Dec 21 |
20.60000 -0.05 |
20.75 | 20.40 | 20.55 | 38,596 |
| 01 Dec 21 |
20.65000 +0.67 |
20.70 | 19.88 | 20.10 | 70,546 |
| 30 Nov 21 |
19.98000 -0.42 |
20.35 | 19.82 | 20.30 | 73,259 |
| 29 Nov 21 |
20.40000 +0.00 |
20.75 | 20.25 | 20.70 | 56,431 |
| 26 Nov 21 |
20.40000 -0.60 |
21.10 | 20.40 | 20.85 | 64,066 |
| 25 Nov 21 |
21.00000 +0.05 |
21.10 | 20.85 | 20.95 | 21,149 |
| 24 Nov 21 |
20.95000 -0.05 |
21.10 | 20.70 | 20.70 | 26,006 |
| 23 Nov 21 |
21.00000 -0.10 |
21.10 | 20.70 | 20.85 | 48,117 |
| 22 Nov 21 |
21.10000 -0.25 |
21.45 | 21.00 | 21.15 | 34,937 |
| 19 Nov 21 |
21.35000 -0.45 |
21.80 | 21.30 | 21.80 | 30,315 |
| 18 Nov 21 |
21.80000 -0.15 |
21.90 | 21.45 | 21.70 | 72,099 |
| 17 Nov 21 |
21.95000 -0.60 |
22.50 | 21.90 | 22.50 | 47,686 |
| 16 Nov 21 |
22.55000 +0.30 |
22.75 | 22.30 | 22.35 | 44,343 |
| 15 Nov 21 |
22.25000 +0.10 |
22.35 | 21.95 | 22.35 | 22,535 |
| 12 Nov 21 |
22.15000 +0.25 |
22.25 | 21.70 | 21.85 | 43,336 |
| 11 Nov 21 |
21.90000 -0.95 |
22.95 | 21.80 | 22.85 | 54,142 |
| 10 Nov 21 |
22.85000 -0.40 |
23.75 | 22.65 | 23.75 | 21,658 |
| 09 Nov 21 |
23.25000 +0.30 |
23.25 | 22.75 | 22.80 | 23,456 |
| 08 Nov 21 |
22.95000 -0.25 |
23.15 | 22.70 | 23.10 | 40,176 |
| 05 Nov 21 |
23.20000 -0.15 |
23.50 | 22.65 | 22.65 | 20,157 |
| 04 Nov 21 |
23.35000 +0.60 |
23.40 | 22.85 | 22.90 | 154,442 |
| 03 Nov 21 |
22.75000 -0.15 |
23.25 | 22.50 | 23.25 | 36,801 |
| 02 Nov 21 |
22.90000 -0.75 |
23.65 | 22.90 | 23.65 | 24,465 |
| 01 Nov 21 |
23.65000 -0.25 |
24.10 | 23.60 | 23.70 | 28,465 |
| 29 Oct 21 |
23.90000 +0.15 |
24.20 | 23.45 | 23.80 | 81,753 |
| 28 Oct 21 |
23.75000 +0.10 |
23.80 | 23.30 | 23.40 | 33,632 |
| 27 Oct 21 |
23.65000 +0.95 |
23.65 | 22.55 | 22.55 | 56,746 |
| 26 Oct 21 |
22.70000 +0.05 |
23.10 | 22.60 | 22.90 | 34,653 |
| 25 Oct 21 |
22.65000 -0.20 |
23.00 | 22.65 | 23.00 | 20,715 |
| 22 Oct 21 |
22.85000 +0.05 |
22.95 | 22.60 | 22.65 | 26,321 |
| 21 Oct 21 |
22.80000 +0.35 |
22.95 | 22.25 | 22.60 | 18,865 |
| 20 Oct 21 |
22.45000 -0.05 |
22.55 | 22.20 | 22.25 | 36,606 |
| 19 Oct 21 |
22.50000 +0.30 |
22.65 | 22.10 | 22.30 | 22,104 |
| 18 Oct 21 |
22.20000 -0.35 |
22.60 | 22.10 | 22.40 | 21,987 |
| 15 Oct 21 |
22.55000 -0.35 |
22.95 | 22.40 | 22.95 | 27,297 |
| 14 Oct 21 |
22.90000 -0.25 |
23.20 | 22.70 | 23.20 | 30,384 |
| 13 Oct 21 |
23.15000 -0.05 |
23.55 | 22.95 | 23.30 | 20,625 |
| 12 Oct 21 |
23.20000 +0.30 |
23.30 | 22.70 | 23.25 | 26,607 |
| 11 Oct 21 |
22.90000 +0.20 |
23.25 | 22.45 | 23.25 | 26,630 |
| 08 Oct 21 |
22.70000 +0.50 |
22.85 | 22.30 | 22.30 | 42,756 |
| 07 Oct 21 |
22.20000 +0.55 |
22.25 | 21.45 | 21.55 | 30,366 |
| 06 Oct 21 |
21.65000 -0.35 |
21.80 | 21.40 | 21.80 | 57,142 |
| 05 Oct 21 |
22.00000 -0.05 |
22.25 | 21.65 | 22.25 | 54,680 |
| 04 Oct 21 |
22.05000 -0.15 |
22.30 | 21.85 | 22.20 | 48,301 |
| 01 Oct 21 |
22.20000 -0.65 |
22.95 | 22.05 | 22.95 | 67,030 |
| 30 Sep 21 |
22.85000 -0.15 |
23.30 | 22.60 | 22.75 | 81,202 |
| 29 Sep 21 |
23.00000 +0.15 |
23.20 | 22.85 | 23.20 | 45,379 |
| 28 Sep 21 |
22.85000 -0.60 |
23.65 | 22.80 | 23.25 | 49,211 |
| 27 Sep 21 |
23.45000 +0.60 |
23.80 | 22.90 | 22.90 | 49,677 |
| 24 Sep 21 |
22.85000 -0.20 |
23.30 | 22.75 | 23.30 | 22,229 |
| 23 Sep 21 |
23.05000 -0.25 |
23.60 | 23.05 | 23.50 | 33,891 |
| 22 Sep 21 |
23.30000 +0.25 |
23.40 | 23.05 | 23.20 | 29,987 |
| 21 Sep 21 |
23.05000 +0.45 |
23.15 | 22.60 | 22.80 | 62,172 |
| 20 Sep 21 |
22.60000 -0.30 |
22.75 | 22.25 | 22.50 | 26,960 |
| 17 Sep 21 |
22.90000 -0.10 |
23.25 | 22.75 | 22.95 | 39,393 |
| 16 Sep 21 |
23.00000 +0.40 |
23.30 | 22.40 | 22.65 | 57,362 |
| 15 Sep 21 |
22.60000 -0.40 |
23.35 | 22.60 | 23.00 | 47,513 |
| 14 Sep 21 |
23.00000 +0.60 |
23.20 | 22.40 | 22.45 | 73,058 |
| 13 Sep 21 |
22.40000 +1.40 |
22.80 | 21.10 | 21.20 | 103,061 |
| 10 Sep 21 |
21.00000 +0.00 |
21.25 | 20.75 | 21.00 | 18,243 |
| 09 Sep 21 |
21.00000 +0.15 |
21.10 | 20.80 | 20.80 | 16,609 |
| 08 Sep 21 |
20.85000 -0.30 |
21.30 | 20.55 | 20.80 | 30,455 |
| 07 Sep 21 |
21.15000 +0.25 |
21.45 | 20.70 | 20.75 | 52,096 |
| 06 Sep 21 |
20.90000 +0.15 |
21.10 | 20.65 | 20.65 | 13,322 |
| 03 Sep 21 |
20.75000 -0.45 |
21.25 | 20.70 | 21.10 | 39,772 |
| 02 Sep 21 |
21.20000 -0.10 |
21.40 | 21.05 | 21.35 | 40,300 |
| 01 Sep 21 |
21.30000 +0.55 |
21.55 | 21.00 | 21.10 | 48,947 |
| 31 Aug 21 |
20.75000 -0.25 |
21.10 | 20.65 | 21.00 | 45,218 |
| 30 Aug 21 |
21.00000 -0.55 |
21.60 | 21.00 | 21.60 | 25,957 |
| 27 Aug 21 |
21.55000 +0.15 |
21.70 | 21.40 | 21.50 | 23,861 |
| 26 Aug 21 |
21.40000 +0.10 |
21.40 | 20.85 | 21.15 | 51,033 |
| 25 Aug 21 |
21.30000 -0.50 |
21.85 | 21.30 | 21.85 | 45,668 |
| 24 Aug 21 |
21.80000 +0.55 |
21.90 | 21.30 | 21.45 | 61,379 |
| 23 Aug 21 |
21.25000 +0.10 |
21.40 | 21.05 | 21.20 | 23,696 |
| 20 Aug 21 |
21.15000 +0.05 |
21.20 | 20.65 | 21.10 | 25,328 |
| 19 Aug 21 |
21.10000 +0.05 |
21.20 | 20.85 | 21.20 | 28,237 |
| 18 Aug 21 |
21.05000 +0.00 |
21.25 | 21.05 | 21.25 | 18,672 |
| 17 Aug 21 |
21.05000 +0.45 |
21.25 | 20.55 | 21.25 | 35,318 |
| 16 Aug 21 |
20.60000 -0.40 |
21.50 | 20.55 | 21.50 | 28,396 |
| 13 Aug 21 |
21.00000 +0.00 |
21.10 | 20.80 | 21.05 | 22,952 |
| 12 Aug 21 |
21.00000 +0.00 |
21.05 | 20.85 | 21.00 | 19,002 |
| 11 Aug 21 |
21.00000 -0.10 |
21.10 | 20.85 | 21.10 | 41,448 |
| 10 Aug 21 |
21.10000 -0.40 |
21.60 | 21.00 | 21.45 | 34,779 |
| 09 Aug 21 |
21.50000 -0.35 |
21.95 | 21.40 | 21.95 | 20,334 |
| 06 Aug 21 |
21.85000 +0.95 |
21.85 | 20.95 | 21.00 | 49,748 |
| 05 Aug 21 |
20.90000 -0.75 |
21.95 | 20.90 | 21.95 | 72,308 |
| 04 Aug 21 |
21.65000 -0.10 |
21.85 | 21.55 | 21.80 | 19,405 |
| 03 Aug 21 |
21.75000 +0.20 |
21.80 | 21.45 | 21.80 | 32,310 |
| 02 Aug 21 |
21.55000 +0.05 |
21.75 | 21.40 | 21.55 | 44,821 |
| 30 Jul 21 |
21.50000 -0.15 |
21.65 | 21.30 | 21.65 | 25,161 |
| 29 Jul 21 |
21.65000 -0.10 |
21.90 | 21.45 | 21.50 | 16,463 |
| 28 Jul 21 |
21.75000 +0.00 |
21.85 | 21.65 | 21.80 | 15,995 |
| 27 Jul 21 |
21.75000 -0.20 |
22.20 | 21.65 | 22.20 | 9,900 |
| 26 Jul 21 |
21.95000 +0.05 |
21.95 | 21.75 | 21.75 | 14,248 |
| 23 Jul 21 |
21.90000 +0.00 |
22.05 | 21.85 | 22.00 | 26,940 |
| 22 Jul 21 |
21.90000 +0.15 |
22.20 | 21.85 | 21.95 | 33,824 |
| 21 Jul 21 |
21.75000 +0.35 |
21.90 | 21.40 | 21.45 | 38,038 |
| 20 Jul 21 |
21.40000 -0.05 |
21.75 | 21.30 | 21.55 | 35,550 |
| 19 Jul 21 |
21.45000 -0.60 |
22.05 | 21.40 | 22.05 | 41,564 |
| 16 Jul 21 |
22.05000 +0.05 |
22.05 | 21.85 | 21.85 | 15,863 |
| 15 Jul 21 |
22.00000 +0.05 |
22.10 | 21.80 | 22.10 | 13,818 |
| 14 Jul 21 |
21.95000 -0.35 |
22.10 | 21.65 | 22.00 | 26,624 |
| 13 Jul 21 |
22.30000 -0.25 |
22.50 | 22.25 | 22.45 | 19,809 |
| 12 Jul 21 |
22.55000 +0.10 |
22.65 | 22.45 | 22.65 | 31,055 |
| 09 Jul 21 |
22.45000 +0.40 |
22.45 | 21.35 | 21.55 | 23,768 |
| 08 Jul 21 |
22.05000 -0.40 |
22.85 | 21.85 | 22.85 | 37,094 |
| 07 Jul 21 |
22.45000 +0.05 |
22.65 | 22.30 | 22.40 | 30,255 |
| 06 Jul 21 |
22.40000 +0.10 |
22.50 | 22.20 | 22.45 | 15,636 |
| 05 Jul 21 |
22.30000 -0.05 |
22.45 | 22.20 | 22.20 | 18,877 |
| 02 Jul 21 |
22.35000 +0.35 |
22.35 | 22.00 | 22.10 | 26,428 |
| 01 Jul 21 |
22.00000 +0.00 |
22.35 | 21.95 | 22.35 | 23,145 |
| 30 Jun 21 |
22.00000 +0.10 |
22.35 | 21.85 | 22.00 | 77,484 |
| 29 Jun 21 |
21.90000 +0.00 |
22.05 | 21.70 | 21.95 | 43,765 |
| 28 Jun 21 |
21.90000 -0.20 |
22.25 | 21.80 | 22.10 | 62,656 |
| 25 Jun 21 |
22.10000 +0.10 |
22.25 | 21.95 | 22.05 | 31,395 |
| 24 Jun 21 |
22.00000 -0.20 |
22.20 | 21.85 | 22.05 | 46,780 |
| 23 Jun 21 |
22.20000 -0.35 |
22.55 | 22.05 | 22.55 | 48,540 |
| 22 Jun 21 |
22.55000 -0.20 |
22.75 | 22.35 | 22.35 | 32,661 |
| 21 Jun 21 |
22.75000 +0.15 |
22.90 | 22.25 | 22.70 | 32,981 |
| 18 Jun 21 |
22.60000 -0.15 |
23.20 | 22.55 | 22.90 | 53,277 |
| 17 Jun 21 |
22.75000 -0.25 |
22.95 | 22.75 | 22.80 | 30,509 |
| 16 Jun 21 |
23.00000 +0.20 |
23.05 | 22.80 | 23.00 | 65,580 |
| 15 Jun 21 |
22.80000 -0.15 |
23.50 | 22.70 | 23.50 | 38,112 |
| 14 Jun 21 |
22.95000 -0.20 |
23.45 | 22.95 | 23.30 | 47,214 |
| 11 Jun 21 |
23.15000 -0.20 |
23.45 | 22.90 | 23.45 | 92,845 |
| 10 Jun 21 |
23.35000 +0.15 |
24.00 | 23.10 | 24.00 | 53,705 |
| 09 Jun 21 |
23.20000 -0.40 |
23.75 | 23.00 | 23.60 | 53,970 |
| 08 Jun 21 |
23.60000 -0.05 |
23.85 | 23.50 | 23.65 | 29,151 |
| 07 Jun 21 |
23.65000 -0.25 |
23.95 | 23.60 | 23.85 | 45,655 |
| 04 Jun 21 |
23.90000 +0.45 |
24.00 | 23.30 | 23.45 | 47,380 |
| 03 Jun 21 |
23.45000 -0.45 |
23.95 | 23.20 | 23.90 | 39,225 |
| 02 Jun 21 |
23.90000 +0.65 |
24.00 | 23.45 | 23.50 | 43,995 |
| 01 Jun 21 |
23.25000 -1.15 |
24.50 | 23.25 | 24.40 | 59,498 |
| 31 May 21 |
24.40000 +0.55 |
24.55 | 23.85 | 23.85 | 63,649 |
| 28 May 21 |
23.85000 -0.25 |
24.45 | 23.80 | 24.45 | 44,027 |
| 27 May 21 |
24.10000 +0.75 |
24.15 | 23.40 | 23.40 | 107,807 |
| 26 May 21 |
23.35000 +0.20 |
23.60 | 23.00 | 23.10 | 45,192 |
| 25 May 21 |
23.15000 +1.00 |
23.20 | 22.35 | 22.50 | 50,537 |
| 21 May 21 |
22.15000 +0.40 |
22.45 | 21.95 | 22.10 | 76,857 |
| 20 May 21 |
21.75000 +0.35 |
21.80 | 21.30 | 21.45 | 39,898 |
| 19 May 21 |
21.40000 -0.35 |
21.65 | 21.20 | 21.65 | 31,155 |
| 18 May 21 |
21.75000 +0.15 |
21.90 | 21.55 | 21.90 | 28,475 |
| 17 May 21 |
21.60000 +0.50 |
21.60 | 21.30 | 21.40 | 47,935 |
| 14 May 21 |
21.10000 -0.15 |
21.50 | 21.00 | 21.30 | 36,958 |
| 13 May 21 |
21.25000 -0.20 |
21.45 | 20.90 | 21.45 | 30,094 |
| 12 May 21 |
21.45000 +0.80 |
22.45 | 21.10 | 21.75 | 60,148 |
| 11 May 21 |
20.65000 -0.95 |
21.10 | 20.30 | 21.10 | 40,855 |
| 10 May 21 |
21.60000 +0.00 |
21.70 | 21.45 | 21.60 | 16,947 |
| 07 May 21 |
21.60000 +0.25 |
21.70 | 21.10 | 21.50 | 40,471 |
| 06 May 21 |
21.35000 -0.30 |
21.75 | 21.20 | 21.75 | 21,762 |
| 05 May 21 |
21.65000 -0.45 |
22.20 | 21.55 | 22.20 | 26,441 |
| 04 May 21 |
22.10000 -0.50 |
22.85 | 22.05 | 22.60 | 30,792 |
| 03 May 21 |
22.60000 -0.15 |
22.90 | 22.35 | 22.85 | 22,402 |
| 30 Apr 21 |
22.75000 +0.50 |
23.00 | 22.20 | 22.25 | 66,382 |
| 29 Apr 21 |
22.25000 +0.20 |
22.55 | 22.20 | 22.50 | 45,086 |
| 28 Apr 21 |
22.05000 -0.15 |
22.35 | 20.95 | 21.20 | 16,895 |
| 27 Apr 21 |
22.20000 +0.30 |
22.70 | 21.80 | 22.00 | 46,132 |
| 26 Apr 21 |
21.90000 +0.45 |
22.05 | 21.40 | 21.40 | 41,973 |
| 23 Apr 21 |
21.45000 -0.05 |
21.45 | 21.25 | 21.40 | 8,722 |
| 22 Apr 21 |
21.50000 +0.35 |
21.60 | 21.15 | 21.20 | 21,360 |
| 21 Apr 21 |
21.15000 -0.20 |
21.40 | 21.05 | 21.30 | 23,656 |
| 20 Apr 21 |
21.35000 +0.15 |
21.40 | 20.95 | 21.25 | 19,331 |
| 19 Apr 21 |
21.20000 -0.55 |
21.75 | 21.00 | 21.75 | 36,458 |
| 16 Apr 21 |
21.75000 +0.15 |
21.80 | 21.40 | 21.60 | 24,483 |
| 15 Apr 21 |
21.60000 -0.10 |
21.95 | 21.40 | 21.75 | 26,992 |
| 14 Apr 21 |
21.70000 +0.30 |
21.70 | 21.15 | 21.35 | 28,605 |
| 13 Apr 21 |
21.40000 -0.15 |
21.60 | 21.35 | 21.60 | 18,531 |
| 12 Apr 21 |
21.55000 -0.15 |
21.80 | 21.50 | 21.80 | 19,330 |
| 09 Apr 21 |
21.70000 -0.40 |
22.20 | 21.70 | 22.20 | 31,542 |
| 08 Apr 21 |
22.10000 -0.05 |
22.25 | 21.85 | 22.20 | 27,023 |
| 07 Apr 21 |
22.15000 -0.10 |
22.50 | 22.10 | 22.40 | 34,561 |
| 06 Apr 21 |
22.25000 +0.10 |
22.65 | 22.15 | 22.30 | 33,523 |
| 01 Apr 21 |
22.15000 +0.55 |
22.20 | 21.60 | 21.60 | 33,011 |
| 31 Mar 21 |
21.60000 +0.05 |
22.00 | 21.60 | 21.65 | 31,478 |
| 30 Mar 21 |
21.55000 +0.10 |
21.65 | 21.35 | 21.40 | 23,015 |
| 29 Mar 21 |
21.45000 -0.05 |
21.75 | 21.30 | 21.70 | 28,239 |
| 26 Mar 21 |
21.50000 +0.05 |
21.70 | 21.40 | 21.45 | 14,153 |
| 25 Mar 21 |
21.45000 -0.25 |
21.65 | 21.35 | 21.50 | 25,286 |
| 24 Mar 21 |
21.70000 +0.15 |
21.85 | 21.40 | 21.60 | 44,784 |
| 23 Mar 21 |
21.55000 -0.75 |
22.30 | 21.00 | 22.15 | 74,471 |
| 22 Mar 21 |
22.30000 -0.15 |
22.35 | 21.85 | 22.30 | 33,487 |
| 19 Mar 21 |
22.45000 -0.05 |
22.50 | 22.00 | 22.50 | 31,542 |
| 18 Mar 21 |
22.50000 +0.25 |
23.10 | 22.10 | 22.10 | 46,586 |
| 17 Mar 21 |
22.25000 -0.15 |
22.50 | 22.15 | 22.50 | 15,850 |
| 16 Mar 21 |
22.40000 +0.05 |
22.85 | 22.15 | 22.15 | 25,186 |
| 15 Mar 21 |
22.35000 +0.15 |
22.70 | 21.95 | 21.95 | 32,712 |
| 12 Mar 21 |
22.20000 -0.10 |
22.45 | 22.00 | 22.45 | 21,410 |
| 11 Mar 21 |
22.30000 +0.50 |
22.40 | 21.75 | 21.75 | 34,121 |
| 10 Mar 21 |
21.80000 +0.30 |
21.85 | 21.35 | 21.50 | 18,614 |
| 09 Mar 21 |
21.50000 +0.25 |
21.85 | 21.10 | 21.35 | 32,911 |
| 08 Mar 21 |
21.25000 +0.10 |
21.30 | 20.75 | 21.20 | 36,518 |
| 05 Mar 21 |
21.15000 -0.60 |
21.65 | 21.00 | 21.65 | 41,448 |
| 04 Mar 21 |
21.75000 -0.55 |
22.35 | 21.40 | 22.35 | 53,181 |
| 03 Mar 21 |
22.30000 -0.50 |
23.05 | 22.10 | 23.00 | 31,241 |
| 02 Mar 21 |
22.80000 -0.40 |
23.25 | 22.65 | 22.95 | 36,447 |
| 01 Mar 21 |
23.20000 +0.55 |
23.25 | 22.65 | 22.65 | 45,987 |
| 26 Feb 21 |
22.65000 +0.15 |
22.85 | 22.15 | 22.40 | 51,595 |
| 25 Feb 21 |
22.50000 -0.25 |
22.90 | 21.90 | 22.85 | 72,266 |
| 24 Feb 21 |
22.75000 -1.30 |
24.15 | 22.75 | 24.15 | 66,926 |
| 23 Feb 21 |
24.05000 -0.45 |
24.70 | 23.80 | 24.60 | 32,983 |
| 22 Feb 21 |
24.50000 +0.30 |
24.50 | 23.85 | 24.10 | 39,224 |
| 19 Feb 21 |
24.20000 +0.25 |
24.25 | 23.80 | 23.80 | 18,055 |
| 18 Feb 21 |
23.95000 -0.60 |
24.50 | 23.80 | 24.50 | 26,506 |
| 17 Feb 21 |
24.55000 -0.40 |
24.80 | 24.10 | 24.80 | 28,625 |
| 16 Feb 21 |
24.95000 -0.65 |
25.80 | 24.65 | 25.75 | 32,748 |
| 15 Feb 21 |
25.60000 +0.15 |
25.60 | 25.15 | 25.50 | 20,626 |
| 12 Feb 21 |
25.45000 +0.10 |
25.45 | 25.00 | 25.30 | 21,093 |
| 11 Feb 21 |
25.35000 -0.05 |
25.40 | 24.95 | 25.25 | 19,434 |
| 10 Feb 21 |
25.40000 +0.25 |
25.80 | 25.10 | 25.40 | 27,790 |
| 09 Feb 21 |
25.15000 +0.05 |
25.15 | 24.80 | 25.00 | 24,254 |
| 08 Feb 21 |
25.10000 -0.20 |
25.30 | 24.70 | 25.10 | 45,123 |
| 05 Feb 21 |
25.30000 +0.20 |
25.50 | 24.90 | 25.20 | 56,273 |
| 04 Feb 21 |
25.10000 -0.20 |
25.40 | 24.85 | 25.20 | 15,336 |
| 03 Feb 21 |
25.30000 -0.20 |
25.90 | 25.00 | 25.90 | 40,905 |
| 02 Feb 21 |
25.50000 +0.30 |
25.50 | 24.85 | 25.30 | 31,755 |
| 01 Feb 21 |
25.20000 +0.00 |
25.50 | 24.80 | 25.25 | 34,251 |
| 29 Jan 21 |
25.20000 -0.25 |
25.70 | 25.00 | 25.55 | 36,820 |
| 28 Jan 21 |
25.45000 +0.40 |
25.50 | 24.60 | 25.10 | 32,550 |
| 27 Jan 21 |
25.05000 -1.50 |
26.35 | 25.00 | 26.30 | 37,186 |
| 26 Jan 21 |
26.55000 +1.25 |
26.65 | 25.05 | 25.35 | 96,843 |
| 25 Jan 21 |
25.30000 -0.45 |
25.80 | 24.95 | 25.60 | 45,445 |
| 22 Jan 21 |
25.75000 +0.20 |
25.80 | 25.10 | 25.50 | 26,116 |
| 21 Jan 21 |
25.55000 +0.10 |
26.00 | 25.35 | 25.40 | 25,139 |
| 20 Jan 21 |
25.45000 +0.00 |
25.75 | 25.00 | 25.55 | 27,827 |
| 19 Jan 21 |
25.45000 +0.35 |
25.60 | 24.90 | 24.90 | 32,080 |
| 18 Jan 21 |
25.10000 +0.95 |
25.10 | 24.10 | 24.15 | 56,753 |
| 15 Jan 21 |
24.15000 -0.70 |
24.70 | 23.95 | 24.55 | 44,121 |
| 14 Jan 21 |
24.85000 +0.60 |
24.90 | 24.25 | 24.50 | 52,643 |
| 13 Jan 21 |
24.25000 -0.05 |
24.45 | 23.35 | 24.40 | 71,126 |
| 12 Jan 21 |
24.30000 -0.30 |
24.85 | 24.10 | 24.60 | 42,445 |
| 11 Jan 21 |
24.60000 -0.35 |
25.20 | 24.35 | 24.60 | 39,927 |
| 08 Jan 21 |
24.95000 -1.00 |
26.25 | 24.75 | 26.15 | 56,843 |
| 07 Jan 21 |
25.95000 -0.30 |
26.35 | 25.85 | 26.35 | 24,311 |
| 06 Jan 21 |
26.25000 +0.05 |
26.85 | 25.90 | 26.80 | 41,371 |
| 05 Jan 21 |
26.20000 +0.05 |
26.50 | 25.90 | 25.90 | 23,340 |
| 04 Jan 21 |
26.15000 -0.10 |
26.45 | 25.95 | 26.10 | 23,458 |
| 30 Dec 20 |
26.25000 -0.30 |
26.45 | 26.10 | 26.45 | 8,545 |
| 29 Dec 20 |
26.55000 +0.20 |
26.95 | 26.40 | 26.55 | 16,584 |
| 28 Dec 20 |
26.35000 +0.20 |
26.65 | 26.20 | 26.35 | 18,456 |
| 23 Dec 20 |
26.15000 +0.15 |
26.25 | 25.90 | 26.00 | 16,381 |
| 22 Dec 20 |
26.00000 +0.20 |
26.30 | 25.85 | 25.85 | 32,132 |
| 21 Dec 20 |
25.80000 +0.40 |
25.90 | 24.85 | 25.10 | 45,084 |
| 18 Dec 20 |
25.40000 -0.50 |
25.75 | 25.35 | 25.65 | 26,597 |
| 17 Dec 20 |
25.90000 +0.15 |
26.00 | 25.70 | 25.85 | 35,601 |
| 16 Dec 20 |
25.75000 +0.45 |
26.05 | 25.20 | 25.20 | 37,993 |
| 15 Dec 20 |
25.30000 +0.00 |
25.40 | 24.95 | 25.40 | 31,738 |
| 14 Dec 20 |
25.30000 +0.30 |
25.50 | 24.95 | 25.05 | 32,906 |
| 11 Dec 20 |
25.00000 -1.20 |
26.00 | 24.45 | 26.00 | 53,073 |
| 10 Dec 20 |
26.20000 -0.45 |
26.60 | 26.20 | 26.50 | 42,929 |
| 09 Dec 20 |
26.65000 +0.65 |
26.70 | 26.00 | 26.00 | 65,403 |
| 08 Dec 20 |
26.00000 +0.40 |
26.30 | 25.60 | 25.60 | 65,257 |
| 07 Dec 20 |
25.60000 +0.95 |
25.75 | 24.50 | 24.75 | 132,799 |
| 04 Dec 20 |
24.65000 +0.45 |
24.65 | 24.05 | 24.15 | 59,131 |
| 03 Dec 20 |
24.20000 +0.10 |
24.25 | 23.85 | 24.20 | 18,764 |
| 02 Dec 20 |
24.10000 -0.20 |
24.30 | 23.90 | 24.25 | 61,879 |
| 01 Dec 20 |
24.30000 +0.40 |
24.30 | 23.85 | 24.10 | 42,392 |
| 30 Nov 20 |
23.90000 -0.05 |
24.25 | 23.90 | 23.90 | 79,136 |
| 27 Nov 20 |
23.95000 -0.10 |
24.20 | 23.65 | 24.20 | 33,763 |
| 26 Nov 20 |
24.05000 +0.15 |
24.40 | 23.70 | 24.00 | 25,882 |
| 25 Nov 20 |
23.90000 -0.60 |
24.55 | 23.70 | 24.55 | 57,765 |
| 24 Nov 20 |
24.50000 +0.30 |
25.05 | 24.15 | 24.40 | 100,244 |
| 23 Nov 20 |
24.20000 -0.10 |
24.45 | 24.05 | 24.35 | 34,724 |
| 20 Nov 20 |
24.30000 +0.20 |
24.30 | 23.95 | 24.20 | 14,058 |
| 19 Nov 20 |
24.10000 -0.25 |
24.35 | 23.80 | 24.10 | 83,975 |
| 18 Nov 20 |
24.35000 +0.20 |
24.60 | 24.05 | 24.10 | 46,469 |
| 17 Nov 20 |
24.15000 +0.20 |
24.20 | 23.80 | 24.05 | 38,599 |
| 16 Nov 20 |
23.95000 +0.50 |
24.00 | 23.45 | 23.55 | 41,813 |
| 13 Nov 20 |
23.45000 +0.75 |
23.80 | 23.00 | 23.00 | 57,432 |
| 12 Nov 20 |
22.70000 +0.05 |
22.95 | 22.40 | 22.65 | 33,651 |
| 11 Nov 20 |
22.65000 +0.50 |
23.05 | 22.15 | 22.20 | 35,929 |
| 10 Nov 20 |
22.15000 +0.70 |
22.20 | 21.50 | 21.50 | 37,080 |
| 09 Nov 20 |
21.45000 +0.65 |
22.05 | 20.90 | 21.00 | 32,035 |
| 06 Nov 20 |
20.80000 -0.10 |
21.25 | 20.65 | 21.00 | 16,265 |
| 05 Nov 20 |
20.90000 +0.25 |
21.30 | 20.75 | 20.80 | 102,179 |
| 04 Nov 20 |
20.65000 +0.40 |
20.70 | 19.88 | 20.15 | 41,941 |
| 03 Nov 20 |
20.25000 +0.53 |
20.25 | 19.78 | 19.90 | 43,251 |
| 02 Nov 20 |
19.72000 +0.18 |
19.84 | 19.50 | 19.60 | 40,747 |
| 30 Oct 20 |
19.54000 -0.20 |
19.86 | 19.38 | 19.40 | 60,334 |
| 29 Oct 20 |
19.74000 +0.36 |
20.20 | 19.10 | 19.10 | 52,297 |
| 28 Oct 20 |
19.38000 -1.72 |
20.70 | 18.88 | 20.50 | 128,042 |
| 27 Oct 20 |
21.10000 -0.40 |
21.60 | 20.55 | 21.40 | 52,737 |
| 26 Oct 20 |
21.50000 +0.10 |
21.65 | 20.80 | 20.95 | 31,225 |
| 23 Oct 20 |
21.40000 -0.05 |
21.60 | 21.35 | 21.35 | 14,894 |
| 22 Oct 20 |
21.45000 -0.20 |
21.50 | 21.25 | 21.40 | 11,736 |
| 21 Oct 20 |
21.65000 +0.00 |
21.85 | 21.05 | 21.40 | 29,703 |
| 20 Oct 20 |
21.65000 -0.10 |
21.90 | 21.55 | 21.70 | 15,705 |
| 19 Oct 20 |
21.75000 +0.05 |
22.20 | 21.70 | 21.70 | 16,706 |
| 16 Oct 20 |
21.70000 -0.40 |
22.30 | 21.70 | 22.20 | 35,166 |
| 15 Oct 20 |
22.10000 +0.00 |
22.30 | 21.95 | 21.95 | 21,455 |
| 14 Oct 20 |
22.10000 +0.25 |
22.15 | 21.80 | 21.80 | 24,323 |
| 13 Oct 20 |
21.85000 +0.15 |
22.20 | 21.75 | 21.90 | 29,174 |
| 12 Oct 20 |
21.70000 +0.85 |
21.75 | 20.85 | 20.85 | 46,237 |
| 09 Oct 20 |
20.85000 -0.45 |
21.45 | 20.75 | 21.30 | 32,639 |
| 08 Oct 20 |
21.30000 -0.55 |
21.85 | 21.25 | 21.75 | 39,440 |
| 07 Oct 20 |
21.85000 -0.25 |
22.55 | 21.85 | 22.20 | 32,227 |
| 06 Oct 20 |
22.10000 +0.05 |
22.20 | 21.60 | 22.00 | 52,335 |
| 05 Oct 20 |
22.05000 -0.05 |
22.35 | 21.85 | 22.20 | 38,967 |
| 02 Oct 20 |
22.10000 -0.95 |
23.00 | 21.80 | 23.00 | 56,038 |
| 01 Oct 20 |
23.05000 -0.20 |
23.50 | 22.95 | 23.50 | 14,279 |
| 30 Sep 20 |
23.25000 +0.10 |
23.35 | 22.75 | 23.30 | 35,379 |
| 29 Sep 20 |
23.15000 +0.30 |
23.55 | 22.80 | 22.95 | 22,109 |
| 28 Sep 20 |
22.85000 +0.10 |
23.30 | 22.85 | 23.30 | 13,591 |
| 25 Sep 20 |
22.75000 +0.15 |
22.85 | 22.40 | 22.50 | 20,156 |
| 24 Sep 20 |
22.60000 -0.50 |
23.00 | 22.50 | 22.90 | 42,157 |
| 23 Sep 20 |
23.10000 -0.20 |
23.40 | 23.00 | 23.15 | 23,458 |
| 22 Sep 20 |
23.30000 +0.55 |
23.40 | 22.80 | 22.90 | 30,017 |
| 21 Sep 20 |
22.75000 -1.05 |
23.65 | 22.65 | 23.65 | 26,119 |
| 18 Sep 20 |
23.80000 -0.30 |
24.15 | 23.70 | 24.00 | 97,999 |
| 17 Sep 20 |
24.10000 +0.10 |
24.10 | 23.90 | 23.90 | 11,104 |
| 16 Sep 20 |
24.00000 -0.30 |
24.50 | 23.90 | 24.50 | 23,012 |
| 15 Sep 20 |
24.30000 -0.30 |
24.75 | 24.15 | 24.70 | 22,358 |
| 14 Sep 20 |
24.60000 +0.25 |
24.70 | 24.45 | 24.60 | 14,940 |
| 11 Sep 20 |
24.35000 +0.45 |
24.35 | 23.55 | 23.55 | 31,900 |
| 10 Sep 20 |
23.90000 -0.40 |
24.40 | 23.85 | 24.40 | 15,798 |
| 09 Sep 20 |
24.30000 +0.05 |
24.50 | 24.15 | 24.50 | 16,590 |
| 08 Sep 20 |
24.25000 -0.20 |
24.30 | 23.65 | 24.25 | 16,769 |
| 07 Sep 20 |
24.45000 +0.15 |
24.95 | 24.30 | 24.60 | 20,872 |
| 04 Sep 20 |
24.30000 -0.25 |
24.65 | 23.90 | 24.35 | 55,298 |
| 03 Sep 20 |
24.55000 -0.50 |
25.05 | 24.50 | 25.05 | 24,582 |
| 02 Sep 20 |
25.05000 +0.00 |
25.15 | 24.85 | 24.85 | 45,996 |
| 01 Sep 20 |
25.05000 +0.35 |
25.05 | 24.55 | 24.80 | 41,282 |
| 31 Aug 20 |
24.70000 +0.05 |
24.95 | 24.70 | 24.90 | 22,166 |
| 28 Aug 20 |
24.65000 +0.10 |
24.65 | 24.45 | 24.65 | 20,075 |
| 27 Aug 20 |
24.55000 -0.45 |
24.95 | 24.45 | 24.85 | 35,271 |
| 26 Aug 20 |
25.00000 +0.20 |
25.00 | 24.65 | 24.65 | 51,425 |
| 25 Aug 20 |
24.80000 +0.10 |
25.00 | 24.60 | 24.70 | 52,886 |
| 24 Aug 20 |
24.70000 -0.05 |
24.75 | 24.45 | 24.70 | 16,715 |
| 21 Aug 20 |
24.75000 +0.15 |
24.95 | 24.50 | 24.60 | 39,913 |
| 20 Aug 20 |
24.60000 +0.25 |
24.70 | 24.05 | 24.20 | 31,482 |
| 19 Aug 20 |
24.35000 +0.00 |
24.45 | 24.25 | 24.45 | 8,431 |
| 18 Aug 20 |
24.35000 -0.25 |
24.60 | 24.35 | 24.45 | 16,368 |
| 17 Aug 20 |
24.60000 +0.10 |
24.70 | 24.30 | 24.55 | 21,906 |
| 14 Aug 20 |
24.50000 +0.15 |
24.60 | 24.10 | 24.60 | 20,745 |
| 13 Aug 20 |
24.35000 +0.35 |
24.50 | 24.00 | 24.00 | 24,247 |
| 12 Aug 20 |
24.00000 -0.60 |
24.40 | 23.80 | 24.40 | 22,657 |
| 11 Aug 20 |
24.60000 +0.75 |
24.60 | 23.75 | 23.90 | 81,066 |
| 10 Aug 20 |
23.85000 -0.50 |
24.45 | 23.80 | 24.40 | 37,523 |
| 07 Aug 20 |
24.35000 +0.55 |
24.40 | 23.65 | 23.85 | 38,609 |
| 06 Aug 20 |
23.80000 +0.50 |
24.15 | 23.05 | 23.05 | 34,124 |
| 05 Aug 20 |
23.30000 +0.20 |
23.35 | 23.00 | 23.30 | 32,422 |
| 04 Aug 20 |
23.10000 -0.05 |
23.30 | 23.00 | 23.05 | 20,664 |
| 03 Aug 20 |
23.15000 +0.00 |
23.30 | 23.00 | 23.15 | 15,745 |
| 31 Jul 20 |
23.15000 +0.05 |
23.75 | 22.80 | 22.80 | 36,037 |
| 30 Jul 20 |
23.10000 -0.15 |
23.40 | 23.10 | 23.35 | 35,892 |
| 29 Jul 20 |
23.25000 +0.50 |
23.35 | 22.75 | 22.75 | 20,587 |
| 28 Jul 20 |
22.75000 +0.05 |
22.95 | 22.55 | 22.90 | 26,436 |
| 27 Jul 20 |
22.70000 -0.85 |
23.70 | 22.70 | 23.70 | 34,693 |
| 24 Jul 20 |
23.55000 -0.45 |
24.05 | 23.50 | 23.95 | 45,686 |
| 23 Jul 20 |
24.00000 +0.20 |
24.05 | 23.30 | 23.50 | 68,533 |
| 22 Jul 20 |
23.80000 +0.85 |
24.90 | 23.05 | 23.10 | 153,126 |
| 21 Jul 20 |
22.95000 +0.85 |
23.20 | 22.05 | 22.20 | 72,594 |
| 20 Jul 20 |
22.10000 +0.00 |
22.25 | 21.95 | 22.20 | 35,666 |
| 17 Jul 20 |
22.10000 +0.25 |
22.10 | 21.70 | 21.90 | 22,827 |
| 16 Jul 20 |
21.85000 -0.60 |
22.65 | 21.85 | 22.45 | 45,930 |
| 15 Jul 20 |
22.45000 +0.00 |
22.65 | 22.20 | 22.55 | 27,960 |
| 14 Jul 20 |
22.45000 +0.00 |
22.75 | 22.30 | 22.45 | 21,504 |
| 13 Jul 20 |
22.45000 +0.15 |
22.60 | 22.05 | 22.45 | 20,865 |
| 10 Jul 20 |
22.30000 +0.20 |
22.60 | 22.00 | 22.00 | 31,944 |
| 09 Jul 20 |
22.10000 +0.00 |
22.40 | 21.85 | 22.25 | 29,502 |
| 08 Jul 20 |
22.10000 +0.25 |
22.25 | 21.80 | 22.00 | 17,673 |
| 07 Jul 20 |
21.85000 -0.25 |
22.15 | 21.75 | 22.00 | 44,382 |
| 06 Jul 20 |
22.10000 +0.15 |
22.55 | 22.00 | 22.30 | 28,100 |
| 03 Jul 20 |
21.95000 +0.40 |
22.15 | 21.45 | 21.60 | 100,652 |
| 02 Jul 20 |
21.55000 -0.10 |
21.80 | 21.30 | 21.30 | 29,804 |
| 01 Jul 20 |
21.65000 +0.10 |
21.85 | 21.45 | 21.70 | 42,645 |
| 30 Jun 20 |
21.55000 -0.85 |
22.60 | 21.35 | 22.60 | 98,183 |
| 29 Jun 20 |
22.40000 +0.40 |
22.50 | 22.00 | 22.10 | 42,706 |
| 26 Jun 20 |
22.00000 -0.05 |
22.25 | 21.90 | 22.15 | 64,784 |
| 25 Jun 20 |
22.05000 -0.25 |
22.60 | 21.90 | 22.60 | 40,371 |
| 24 Jun 20 |
22.30000 -0.35 |
22.85 | 22.30 | 22.85 | 24,538 |
| 23 Jun 20 |
22.65000 -0.50 |
23.30 | 22.65 | 23.30 | 41,940 |
| 22 Jun 20 |
23.15000 -0.35 |
23.55 | 22.95 | 23.30 | 99,841 |
| 19 Jun 20 |
23.50000 -0.25 |
23.80 | 23.40 | 23.70 | 103,792 |
| 18 Jun 20 |
23.75000 +0.30 |
23.95 | 23.30 | 23.40 | 62,602 |
| 17 Jun 20 |
23.45000 +0.50 |
23.65 | 22.85 | 22.90 | 129,317 |
| 16 Jun 20 |
22.95000 +0.90 |
23.05 | 22.40 | 22.50 | 64,686 |
| 15 Jun 20 |
22.05000 +0.10 |
22.45 | 21.65 | 22.45 | 64,277 |
| 12 Jun 20 |
21.95000 -0.10 |
22.15 | 21.70 | 21.70 | 111,606 |
| 11 Jun 20 |
22.05000 -0.15 |
22.20 | 21.85 | 22.15 | 53,553 |
| 10 Jun 20 |
22.20000 -0.30 |
22.80 | 22.10 | 22.45 | 76,420 |
| 09 Jun 20 |
22.50000 -0.20 |
22.75 | 22.00 | 22.75 | 60,520 |
| 08 Jun 20 |
22.70000 +0.20 |
22.85 | 22.40 | 22.70 | 50,646 |
| 05 Jun 20 |
22.50000 +0.15 |
22.90 | 22.35 | 22.40 | 95,729 |
| 04 Jun 20 |
22.35000 -0.30 |
22.80 | 22.20 | 22.35 | 94,368 |
| 03 Jun 20 |
22.65000 +0.20 |
22.85 | 22.45 | 22.50 | 73,943 |
| 02 Jun 20 |
22.45000 +0.35 |
22.95 | 22.15 | 22.20 | 62,841 |
| 29 May 20 |
22.10000 +0.10 |
22.35 | 21.75 | 22.00 | 104,387 |
| 28 May 20 |
22.00000 +0.65 |
22.15 | 21.50 | 21.50 | 37,356 |
| 27 May 20 |
21.35000 -0.15 |
22.05 | 21.30 | 21.40 | 75,261 |
| 26 May 20 |
21.50000 +0.05 |
23.70 | 21.25 | 21.65 | 191,681 |
| 25 May 20 |
21.45000 +0.45 |
21.60 | 21.00 | 21.05 | 47,901 |
| 22 May 20 |
21.00000 +0.50 |
21.05 | 20.00 | 20.15 | 73,769 |
| 21 May 20 |
20.50000 +0.20 |
20.80 | 20.05 | 20.25 | 43,354 |
| 20 May 20 |
20.30000 +0.20 |
20.55 | 19.90 | 20.00 | 69,908 |
| 19 May 20 |
20.10000 +0.44 |
20.30 | 19.50 | 19.66 | 89,224 |
| 18 May 20 |
19.66000 +0.42 |
19.96 | 19.38 | 19.66 | 91,415 |
| 15 May 20 |
19.24000 +0.32 |
19.50 | 18.88 | 19.02 | 112,712 |
| 14 May 20 |
18.92000 -1.23 |
19.90 | 18.62 | 19.90 | 166,514 |
| 13 May 20 |
20.15000 -0.10 |
20.55 | 19.82 | 20.15 | 104,423 |
| 12 May 20 |
20.25000 -0.40 |
20.75 | 20.15 | 20.60 | 63,321 |
| 11 May 20 |
20.65000 +0.00 |
21.05 | 20.20 | 20.20 | 37,269 |
| 08 May 20 |
20.65000 +0.71 |
21.05 | 19.90 | 19.92 | 69,626 |
| 07 May 20 |
19.94000 +0.60 |
20.00 | 19.32 | 19.32 | 158,451 |
| 06 May 20 |
19.34000 -0.66 |
19.98 | 19.24 | 19.90 | 110,756 |
| 05 May 20 |
20.00000 +0.40 |
20.15 | 19.64 | 19.64 | 68,944 |
| 04 May 20 |
19.60000 -0.75 |
20.45 | 19.36 | 20.00 | 111,591 |
| 30 Apr 20 |
20.35000 -0.50 |
21.30 | 20.25 | 20.80 | 109,294 |
| 29 Apr 20 |
20.85000 +0.70 |
21.00 | 20.05 | 20.15 | 100,581 |
| 28 Apr 20 |
20.15000 +0.21 |
20.50 | 19.72 | 19.94 | 76,529 |
| 27 Apr 20 |
19.94000 +0.20 |
20.30 | 19.80 | 19.96 | 60,350 |
| 24 Apr 20 |
19.74000 +0.16 |
19.88 | 19.24 | 19.50 | 40,117 |
| 23 Apr 20 |
19.58000 +0.08 |
19.88 | 19.24 | 19.50 | 70,709 |
| 22 Apr 20 |
19.50000 -0.10 |
20.00 | 18.80 | 19.48 | 204,360 |
| 21 Apr 20 |
19.60000 -0.20 |
19.76 | 19.26 | 19.50 | 101,524 |
| 20 Apr 20 |
19.80000 -0.90 |
20.65 | 19.60 | 20.30 | 109,291 |
| 17 Apr 20 |
20.70000 -0.15 |
21.35 | 20.50 | 21.00 | 88,539 |
| 16 Apr 20 |
20.85000 +0.05 |
20.95 | 20.40 | 20.90 | 141,768 |
| 15 Apr 20 |
20.80000 -1.05 |
21.80 | 20.60 | 21.70 | 105,398 |
| 14 Apr 20 |
21.85000 -0.90 |
23.25 | 21.50 | 22.45 | 135,857 |
| 09 Apr 20 |
22.75000 +0.60 |
23.10 | 22.35 | 22.50 | 120,117 |
| 08 Apr 20 |
22.15000 +0.40 |
22.15 | 21.30 | 21.60 | 70,029 |
| 07 Apr 20 |
21.75000 +1.70 |
22.30 | 20.30 | 20.50 | 233,218 |
| 06 Apr 20 |
20.05000 +0.31 |
20.55 | 19.84 | 20.15 | 123,963 |
| 03 Apr 20 |
19.74000 +0.36 |
19.96 | 18.94 | 19.40 | 121,922 |
| 02 Apr 20 |
19.38000 -0.67 |
20.15 | 19.26 | 20.15 | 115,642 |
| 01 Apr 20 |
20.05000 -0.95 |
21.20 | 19.82 | 21.20 | 103,955 |
| 31 Mar 20 |
21.00000 +0.58 |
21.42 | 20.12 | 20.78 | 152,083 |
| 30 Mar 20 |
20.42000 -0.78 |
21.00 | 19.85 | 20.98 | 140,287 |
| 27 Mar 20 |
21.20000 +0.38 |
21.20 | 19.80 | 20.52 | 242,430 |
| 26 Mar 20 |
20.82000 +0.50 |
20.94 | 19.50 | 20.18 | 143,820 |
| 25 Mar 20 |
20.32000 +1.56 |
20.52 | 18.64 | 18.94 | 256,014 |
| 24 Mar 20 |
18.76000 +2.16 |
19.03 | 16.92 | 16.92 | 263,945 |
| 23 Mar 20 |
16.60000 -1.23 |
17.70 | 16.08 | 17.60 | 280,589 |
| 20 Mar 20 |
17.83000 +0.97 |
18.55 | 16.86 | 17.00 | 284,928 |
| 19 Mar 20 |
16.86000 -0.09 |
17.49 | 16.30 | 17.00 | 315,975 |
| 18 Mar 20 |
16.95000 -0.17 |
17.33 | 16.37 | 16.58 | 156,463 |
| 17 Mar 20 |
17.12000 -0.28 |
17.88 | 16.25 | 17.00 | 259,647 |
| 16 Mar 20 |
17.40000 -2.28 |
18.62 | 16.87 | 18.61 | 217,234 |
| 13 Mar 20 |
19.68000 +0.49 |
20.52 | 19.05 | 19.49 | 254,692 |
| 12 Mar 20 |
19.19000 -1.51 |
20.72 | 18.44 | 20.72 | 326,522 |
| 11 Mar 20 |
20.70000 +0.30 |
21.04 | 20.32 | 20.88 | 331,530 |
| 10 Mar 20 |
20.40000 +0.16 |
21.40 | 20.06 | 20.20 | 232,307 |
| 09 Mar 20 |
20.24000 -1.10 |
20.72 | 19.30 | 19.50 | 194,079 |
| 06 Mar 20 |
21.34000 -0.54 |
21.88 | 21.18 | 21.88 | 145,656 |
| 05 Mar 20 |
21.88000 -0.26 |
22.42 | 21.74 | 22.28 | 76,742 |
| 04 Mar 20 |
22.14000 +0.54 |
22.28 | 21.50 | 21.60 | 87,685 |
| 03 Mar 20 |
21.60000 +0.36 |
22.00 | 21.44 | 21.52 | 100,052 |
| 02 Mar 20 |
21.24000 +0.32 |
21.44 | 20.76 | 20.90 | 179,938 |
| 28 Feb 20 |
20.92000 -0.54 |
21.22 | 20.56 | 20.92 | 152,918 |
| 27 Feb 20 |
21.46000 -0.42 |
22.08 | 21.24 | 21.24 | 124,954 |
| 26 Feb 20 |
21.88000 -0.16 |
22.06 | 21.28 | 21.60 | 133,070 |
| 25 Feb 20 |
22.04000 -0.62 |
22.90 | 22.04 | 22.50 | 136,946 |
| 24 Feb 20 |
22.66000 -0.68 |
22.88 | 22.16 | 22.34 | 113,666 |
| 21 Feb 20 |
23.34000 -0.44 |
23.66 | 23.02 | 23.60 | 108,758 |
| 20 Feb 20 |
23.78000 -0.54 |
24.22 | 23.52 | 24.16 | 144,143 |
| 19 Feb 20 |
24.32000 -0.88 |
25.00 | 23.90 | 24.82 | 131,464 |
| 18 Feb 20 |
25.20000 +1.36 |
25.54 | 23.74 | 23.74 | 310,715 |
| 17 Feb 20 |
23.84000 +0.24 |
23.88 | 23.36 | 23.50 | 199,927 |
| 14 Feb 20 |
23.60000 +1.36 |
23.60 | 22.22 | 22.22 | 261,267 |
| 13 Feb 20 |
22.24000 +0.06 |
22.36 | 21.98 | 22.16 | 65,155 |
| 12 Feb 20 |
22.18000 +0.10 |
22.26 | 21.78 | 21.78 | 150,857 |
| 11 Feb 20 |
22.08000 +0.38 |
22.08 | 21.80 | 21.80 | 36,169 |
| 10 Feb 20 |
21.70000 -0.08 |
21.72 | 21.36 | 21.60 | 79,839 |
| 07 Feb 20 |
21.78000 -0.22 |
22.00 | 21.66 | 22.00 | 39,316 |
| 06 Feb 20 |
22.00000 +0.00 |
22.26 | 21.92 | 22.16 | 60,879 |
| 05 Feb 20 |
22.00000 -0.02 |
22.46 | 21.82 | 22.00 | 126,466 |
| 04 Feb 20 |
22.02000 +0.14 |
22.26 | 21.78 | 21.78 | 82,091 |
| 03 Feb 20 |
21.88000 +0.32 |
21.98 | 21.42 | 21.42 | 67,627 |
| 31 Jan 20 |
21.56000 +0.28 |
21.66 | 21.28 | 21.30 | 62,670 |
| 30 Jan 20 |
21.28000 -0.14 |
21.48 | 21.22 | 21.48 | 22,142 |
| 29 Jan 20 |
21.42000 +0.10 |
21.48 | 21.24 | 21.24 | 33,682 |
| 28 Jan 20 |
21.32000 +0.16 |
21.42 | 21.04 | 21.28 | 59,697 |
| 27 Jan 20 |
21.16000 -0.24 |
21.42 | 21.06 | 21.28 | 62,848 |
| 24 Jan 20 |
21.40000 +0.42 |
21.54 | 21.12 | 21.20 | 76,621 |
| 23 Jan 20 |
20.98000 +0.02 |
21.12 | 20.82 | 20.96 | 44,528 |
| 22 Jan 20 |
20.96000 +0.34 |
21.00 | 20.36 | 20.56 | 51,656 |
| 21 Jan 20 |
20.62000 -0.20 |
20.82 | 20.56 | 20.76 | 48,721 |
| 20 Jan 20 |
20.82000 +0.06 |
21.00 | 20.62 | 20.62 | 80,167 |
| 17 Jan 20 |
20.76000 -0.10 |
21.30 | 20.76 | 20.98 | 51,917 |
| 16 Jan 20 |
20.86000 +0.28 |
20.86 | 20.64 | 20.70 | 26,976 |
| 15 Jan 20 |
20.58000 +0.12 |
20.62 | 20.32 | 20.32 | 131,120 |
| 14 Jan 20 |
20.46000 +0.24 |
20.50 | 20.14 | 20.14 | 60,721 |
| 13 Jan 20 |
20.22000 -0.14 |
20.46 | 20.02 | 20.40 | 36,104 |
| 10 Jan 20 |
20.36000 +0.30 |
20.44 | 19.95 | 19.95 | 61,854 |
| 09 Jan 20 |
20.06000 +0.33 |
20.18 | 19.74 | 19.74 | 40,440 |
| 08 Jan 20 |
19.73000 -0.24 |
19.91 | 19.54 | 19.91 | 32,363 |
| 07 Jan 20 |
19.97000 +0.18 |
20.02 | 19.74 | 19.75 | 37,942 |
| 06 Jan 20 |
19.79000 -0.23 |
20.18 | 19.23 | 19.84 | 83,021 |
| 03 Jan 20 |
20.02000 +0.00 |
20.12 | 19.76 | 20.12 | 42,003 |
| 02 Jan 20 |
20.02000 +0.16 |
20.14 | 19.86 | 19.90 | 40,348 |
| 30 Dec 19 |
19.86000 -0.02 |
19.95 | 19.55 | 19.95 | 19,181 |
| 27 Dec 19 |
19.88000 -0.04 |
20.22 | 19.84 | 19.95 | 39,343 |
| 23 Dec 19 |
19.92000 +0.29 |
19.92 | 19.54 | 19.54 | 62,554 |
| 20 Dec 19 |
19.63000 -0.16 |
19.83 | 19.59 | 19.67 | 32,423 |
| 19 Dec 19 |
19.79000 -0.09 |
19.91 | 19.50 | 19.80 | 57,117 |
| 18 Dec 19 |
19.88000 -0.60 |
20.44 | 19.86 | 20.40 | 59,698 |
| 17 Dec 19 |
20.48000 +0.06 |
20.50 | 20.16 | 20.32 | 88,455 |
| 16 Dec 19 |
20.42000 -0.02 |
20.58 | 20.38 | 20.58 | 56,232 |
| 13 Dec 19 |
20.44000 +0.20 |
20.58 | 20.26 | 20.40 | 112,707 |
| 12 Dec 19 |
20.24000 +0.24 |
20.40 | 19.90 | 19.90 | 124,320 |
| 11 Dec 19 |
20.00000 +0.16 |
20.04 | 19.76 | 19.80 | 90,784 |
| 10 Dec 19 |
19.84000 +0.28 |
19.87 | 19.32 | 19.32 | 101,561 |
| 09 Dec 19 |
19.56000 +0.28 |
19.60 | 19.12 | 19.33 | 95,538 |
| 06 Dec 19 |
19.28000 +0.96 |
19.37 | 18.46 | 18.56 | 176,825 |
| 05 Dec 19 |
18.32000 -0.13 |
18.55 | 18.29 | 18.55 | 32,642 |
| 04 Dec 19 |
18.45000 +0.00 |
18.54 | 18.27 | 18.41 | 37,397 |
| 03 Dec 19 |
18.45000 +0.06 |
18.62 | 18.27 | 18.39 | 56,533 |
| 02 Dec 19 |
18.39000 +0.03 |
18.48 | 18.24 | 18.34 | 80,324 |
| 29 Nov 19 |
18.36000 -0.27 |
18.53 | 18.10 | 18.53 | 74,339 |
| 28 Nov 19 |
18.63000 +0.61 |
18.67 | 18.07 | 18.14 | 117,011 |
| 27 Nov 19 |
18.02000 +0.26 |
18.03 | 17.73 | 17.79 | 42,729 |
| 26 Nov 19 |
17.76000 +0.13 |
17.76 | 17.52 | 17.67 | 41,901 |
| 25 Nov 19 |
17.63000 -0.04 |
17.71 | 17.50 | 17.55 | 27,977 |
| 22 Nov 19 |
17.67000 +0.35 |
17.67 | 17.25 | 17.34 | 57,033 |
| 21 Nov 19 |
17.32000 -0.31 |
17.70 | 17.25 | 17.69 | 42,115 |
| 20 Nov 19 |
17.63000 -0.38 |
17.99 | 17.62 | 17.86 | 38,756 |
| 19 Nov 19 |
18.01000 -0.15 |
18.23 | 17.81 | 18.08 | 59,984 |
| 18 Nov 19 |
18.16000 -0.37 |
18.60 | 17.94 | 18.37 | 56,018 |
| 15 Nov 19 |
18.53000 -0.16 |
18.89 | 18.42 | 18.89 | 92,663 |
| 14 Nov 19 |
18.69000 +0.29 |
18.90 | 18.28 | 18.40 | 75,317 |
| 13 Nov 19 |
18.40000 +0.21 |
18.45 | 17.97 | 18.12 | 65,726 |
| 12 Nov 19 |
18.19000 -0.24 |
18.42 | 17.92 | 18.42 | 65,815 |
| 11 Nov 19 |
18.43000 -0.23 |
18.73 | 18.40 | 18.71 | 31,443 |
| 08 Nov 19 |
18.66000 +0.06 |
18.72 | 18.55 | 18.59 | 39,147 |
| 07 Nov 19 |
18.60000 +0.21 |
18.62 | 18.36 | 18.52 | 30,503 |
| 06 Nov 19 |
18.39000 -0.11 |
18.42 | 18.23 | 18.42 | 30,435 |
| 05 Nov 19 |
18.50000 +0.08 |
18.59 | 18.29 | 18.50 | 53,793 |
| 04 Nov 19 |
18.42000 -0.57 |
19.09 | 18.28 | 19.09 | 62,959 |
| 01 Nov 19 |
18.99000 +0.62 |
19.05 | 18.44 | 18.49 | 142,589 |
| 31 Oct 19 |
18.37000 +0.07 |
18.42 | 18.21 | 18.30 | 33,460 |
| 30 Oct 19 |
18.30000 +0.22 |
18.36 | 18.06 | 18.06 | 45,812 |
| 29 Oct 19 |
18.08000 +0.18 |
18.11 | 17.69 | 17.77 | 79,379 |
| 28 Oct 19 |
17.90000 +0.14 |
17.97 | 17.74 | 17.74 | 33,505 |
| 25 Oct 19 |
17.76000 -0.06 |
17.94 | 17.53 | 17.94 | 29,952 |
| 24 Oct 19 |
17.82000 -0.06 |
17.99 | 17.67 | 17.99 | 32,225 |
| 23 Oct 19 |
17.88000 +0.09 |
17.94 | 17.60 | 17.94 | 43,744 |
| 22 Oct 19 |
17.79000 +0.01 |
17.99 | 17.73 | 17.99 | 33,166 |
| 21 Oct 19 |
17.78000 +0.03 |
17.95 | 17.64 | 17.65 | 45,974 |
| 18 Oct 19 |
17.75000 +0.14 |
17.85 | 17.68 | 17.73 | 51,718 |
| 17 Oct 19 |
17.61000 +0.50 |
17.74 | 17.04 | 17.04 | 92,874 |
| 16 Oct 19 |
17.11000 -0.04 |
17.14 | 16.67 | 17.03 | 108,638 |
| 15 Oct 19 |
17.15000 +0.42 |
17.35 | 16.60 | 16.60 | 94,353 |
| 14 Oct 19 |
16.73000 -0.14 |
16.83 | 16.35 | 16.83 | 97,934 |
| 11 Oct 19 |
16.87000 +0.01 |
17.04 | 16.80 | 16.85 | 36,160 |
| 10 Oct 19 |
16.86000 -0.15 |
16.89 | 16.63 | 16.81 | 49,185 |
| 09 Oct 19 |
17.01000 +0.15 |
17.16 | 16.69 | 16.74 | 51,127 |
| 08 Oct 19 |
16.86000 -0.36 |
17.13 | 16.80 | 17.08 | 31,781 |
| 07 Oct 19 |
17.22000 -0.08 |
17.36 | 17.05 | 17.13 | 36,610 |
| 04 Oct 19 |
17.30000 +0.38 |
17.40 | 16.86 | 17.00 | 65,377 |
| 02 Oct 19 |
16.92000 -0.48 |
17.32 | 16.90 | 17.13 | 59,189 |
| 01 Oct 19 |
17.40000 +0.35 |
17.41 | 16.93 | 17.38 | 69,301 |
| 30 Sep 19 |
17.05000 -0.22 |
17.34 | 16.99 | 17.32 | 40,902 |
| 27 Sep 19 |
17.27000 +0.41 |
17.27 | 16.80 | 16.99 | 32,087 |
| 26 Sep 19 |
16.86000 +0.04 |
16.97 | 16.77 | 16.81 | 28,076 |
| 25 Sep 19 |
16.82000 -0.19 |
17.00 | 16.68 | 17.00 | 56,621 |
| 24 Sep 19 |
17.01000 +0.03 |
17.16 | 16.96 | 17.11 | 18,796 |
| 23 Sep 19 |
16.98000 -0.13 |
17.25 | 16.82 | 17.25 | 27,412 |
| 20 Sep 19 |
17.11000 +0.11 |
17.16 | 16.97 | 17.14 | 280,189 |
| 19 Sep 19 |
17.00000 +0.16 |
17.02 | 16.75 | 16.91 | 33,266 |
| 18 Sep 19 |
16.84000 +0.07 |
16.95 | 16.71 | 16.83 | 45,451 |
| 17 Sep 19 |
16.77000 +0.24 |
16.79 | 16.52 | 16.66 | 33,906 |
| 16 Sep 19 |
16.53000 -0.16 |
16.57 | 16.30 | 16.38 | 44,111 |
| 13 Sep 19 |
16.69000 +0.10 |
16.72 | 16.48 | 16.64 | 25,934 |
| 12 Sep 19 |
16.59000 -0.34 |
17.10 | 16.49 | 17.09 | 41,935 |
| 11 Sep 19 |
16.93000 +0.14 |
17.13 | 16.87 | 16.94 | 53,514 |
| 10 Sep 19 |
16.79000 -0.02 |
16.95 | 16.45 | 16.95 | 86,502 |
| 09 Sep 19 |
16.81000 +0.24 |
16.95 | 16.50 | 16.58 | 76,923 |
| 06 Sep 19 |
16.57000 +0.06 |
16.60 | 16.36 | 16.59 | 75,445 |
| 05 Sep 19 |
16.51000 -0.09 |
16.74 | 16.39 | 16.70 | 107,250 |
| 04 Sep 19 |
16.60000 +0.30 |
16.84 | 16.44 | 16.44 | 51,771 |
| 03 Sep 19 |
16.30000 -0.15 |
16.49 | 16.20 | 16.31 | 50,304 |
| 02 Sep 19 |
16.45000 -0.15 |
16.54 | 16.30 | 16.47 | 86,286 |
| 30 Aug 19 |
16.60000 +0.40 |
16.89 | 16.20 | 16.25 | 153,550 |
| 29 Aug 19 |
16.20000 -0.12 |
16.52 | 16.09 | 16.41 | 159,025 |
| 28 Aug 19 |
16.32000 -0.43 |
16.80 | 16.20 | 16.79 | 109,895 |
| 27 Aug 19 |
16.75000 -0.15 |
16.90 | 16.69 | 16.72 | 101,438 |
| 26 Aug 19 |
16.90000 -0.01 |
16.97 | 16.73 | 16.77 | 18,530 |
| 23 Aug 19 |
16.91000 -0.05 |
17.20 | 16.91 | 17.00 | 30,673 |
| 22 Aug 19 |
16.96000 -0.05 |
17.10 | 16.86 | 17.10 | 32,544 |
| 21 Aug 19 |
17.01000 +0.28 |
17.10 | 16.65 | 16.67 | 53,034 |
| 20 Aug 19 |
16.73000 -0.25 |
17.18 | 16.73 | 17.18 | 32,813 |
| 19 Aug 19 |
16.98000 +0.34 |
17.11 | 16.75 | 16.78 | 24,958 |
| 16 Aug 19 |
16.64000 +0.07 |
16.79 | 16.53 | 16.79 | 42,855 |
| 15 Aug 19 |
16.57000 +0.09 |
16.72 | 16.31 | 16.51 | 92,812 |
| 14 Aug 19 |
16.48000 -0.34 |
16.98 | 16.46 | 16.92 | 132,740 |
| 13 Aug 19 |
16.82000 -0.36 |
17.15 | 16.77 | 17.13 | 90,236 |
| 12 Aug 19 |
17.18000 -0.21 |
17.66 | 17.15 | 17.37 | 55,399 |
| 09 Aug 19 |
17.39000 -0.37 |
17.85 | 17.39 | 17.85 | 53,033 |
| 08 Aug 19 |
17.76000 +0.42 |
17.83 | 17.45 | 17.46 | 91,551 |
| 07 Aug 19 |
17.34000 +0.59 |
17.87 | 17.00 | 17.10 | 175,413 |
| 06 Aug 19 |
16.75000 -0.17 |
17.10 | 16.74 | 17.04 | 63,572 |
| 05 Aug 19 |
16.92000 -0.42 |
17.45 | 16.89 | 17.45 | 48,744 |
| 02 Aug 19 |
17.34000 -0.16 |
17.62 | 17.28 | 17.38 | 67,512 |
| 01 Aug 19 |
17.50000 -0.04 |
17.68 | 17.40 | 17.40 | 40,372 |
| 31 Jul 19 |
17.54000 -0.03 |
17.69 | 17.48 | 17.57 | 79,935 |
| 30 Jul 19 |
17.57000 -0.41 |
18.02 | 17.51 | 17.85 | 38,051 |
| 29 Jul 19 |
17.98000 -0.04 |
18.10 | 17.94 | 17.96 | 30,131 |
| 26 Jul 19 |
18.02000 -0.05 |
18.23 | 17.97 | 18.23 | 34,129 |
| 25 Jul 19 |
18.07000 -0.10 |
18.35 | 17.89 | 18.25 | 91,163 |
| 24 Jul 19 |
18.17000 -0.11 |
18.52 | 18.13 | 18.20 | 55,194 |
| 23 Jul 19 |
18.28000 -0.16 |
18.54 | 18.20 | 18.22 | 37,278 |
| 22 Jul 19 |
18.44000 +0.01 |
18.53 | 18.19 | 18.53 | 54,009 |
| 19 Jul 19 |
18.43000 +0.15 |
18.57 | 18.13 | 18.31 | 74,755 |
| 18 Jul 19 |
18.28000 -0.04 |
18.41 | 18.09 | 18.41 | 62,905 |
| 17 Jul 19 |
18.32000 -0.08 |
18.47 | 18.18 | 18.26 | 86,638 |
| 16 Jul 19 |
18.40000 -0.43 |
18.69 | 18.25 | 18.69 | 66,772 |
| 15 Jul 19 |
18.83000 -0.17 |
19.11 | 18.70 | 19.10 | 50,915 |
| 12 Jul 19 |
19.00000 +0.00 |
19.05 | 18.68 | 18.96 | 95,999 |
| 11 Jul 19 |
19.00000 -0.04 |
19.10 | 18.87 | 19.00 | 81,916 |
| 10 Jul 19 |
19.04000 +0.00 |
19.18 | 18.96 | 19.18 | 58,351 |
| 09 Jul 19 |
19.04000 -0.06 |
19.12 | 18.74 | 19.00 | 55,259 |
| 08 Jul 19 |
19.10000 +0.07 |
19.20 | 18.95 | 19.01 | 39,562 |
| 05 Jul 19 |
19.03000 -0.08 |
19.29 | 18.91 | 19.14 | 58,091 |
| 04 Jul 19 |
19.11000 +0.10 |
19.15 | 18.92 | 19.02 | 31,506 |
| 03 Jul 19 |
19.01000 +0.31 |
19.25 | 18.83 | 18.85 | 106,056 |
| 02 Jul 19 |
18.70000 +0.09 |
18.70 | 18.52 | 18.59 | 47,287 |
| 01 Jul 19 |
18.61000 +0.41 |
18.66 | 18.35 | 18.39 | 87,479 |
| 28 Jun 19 |
18.20000 +0.17 |
18.48 | 17.90 | 18.00 | 104,512 |
| 27 Jun 19 |
18.03000 -0.01 |
18.10 | 17.86 | 18.10 | 68,381 |
| 26 Jun 19 |
18.04000 +0.11 |
18.08 | 17.75 | 17.78 | 124,466 |
| 25 Jun 19 |
17.93000 +0.12 |
17.94 | 17.59 | 17.59 | 86,996 |
| 24 Jun 19 |
17.81000 -0.10 |
17.94 | 17.54 | 17.76 | 92,908 |
| 21 Jun 19 |
17.91000 +0.31 |
17.98 | 17.64 | 17.67 | 280,032 |
| 20 Jun 19 |
17.60000 +0.15 |
17.85 | 17.46 | 17.46 | 51,066 |
| 19 Jun 19 |
17.45000 -0.07 |
17.49 | 17.13 | 17.26 | 67,533 |
| 18 Jun 19 |
17.52000 +0.05 |
17.65 | 17.37 | 17.63 | 65,619 |
| 17 Jun 19 |
17.47000 +0.09 |
17.61 | 17.44 | 17.55 | 80,549 |
| 14 Jun 19 |
17.38000 +0.00 |
17.41 | 17.23 | 17.39 | 83,693 |
| 13 Jun 19 |
17.38000 +0.47 |
17.42 | 16.92 | 16.92 | 67,640 |
| 12 Jun 19 |
16.91000 -0.06 |
17.09 | 16.85 | 17.06 | 114,100 |
| 11 Jun 19 |
16.97000 +0.06 |
17.07 | 16.85 | 16.90 | 57,191 |
| 07 Jun 19 |
16.91000 -0.25 |
17.35 | 16.89 | 17.30 | 70,422 |
| 06 Jun 19 |
17.16000 -0.26 |
17.65 | 17.12 | 17.47 | 83,086 |
| 05 Jun 19 |
17.42000 +0.43 |
17.46 | 16.96 | 17.24 | 56,674 |
| 04 Jun 19 |
16.99000 +0.01 |
17.09 | 16.65 | 16.65 | 106,512 |
| 03 Jun 19 |
16.98000 -0.43 |
17.39 | 16.91 | 17.21 | 83,054 |
| 31 May 19 |
17.41000 -0.11 |
17.67 | 17.15 | 17.37 | 158,444 |
| 30 May 19 |
17.52000 -0.25 |
17.72 | 17.37 | 17.63 | 66,482 |
| 29 May 19 |
17.77000 -0.15 |
17.96 | 17.62 | 17.85 | 48,322 |
| 28 May 19 |
17.92000 -0.11 |
18.13 | 17.91 | 18.04 | 47,152 |
| 27 May 19 |
18.03000 -0.01 |
18.35 | 17.90 | 17.90 | 70,665 |
| 24 May 19 |
18.04000 +0.13 |
18.09 | 17.83 | 18.05 | 73,538 |
| 23 May 19 |
17.91000 -0.76 |
18.30 | 17.87 | 18.27 | 71,460 |
| 22 May 19 |
18.67000 +0.03 |
18.81 | 18.43 | 18.43 | 47,810 |
| 21 May 19 |
18.64000 -0.40 |
19.12 | 18.46 | 18.88 | 67,391 |
| 20 May 19 |
19.04000 -0.04 |
19.22 | 18.95 | 19.22 | 55,694 |
| 17 May 19 |
19.08000 -0.12 |
19.29 | 18.95 | 19.02 | 92,161 |
| 16 May 19 |
19.20000 +0.59 |
19.21 | 18.58 | 18.83 | 96,588 |
| 15 May 19 |
18.61000 +0.31 |
18.69 | 18.31 | 18.31 | 46,687 |
| 14 May 19 |
18.30000 +0.08 |
18.36 | 18.02 | 18.11 | 49,915 |
| 13 May 19 |
18.22000 -0.30 |
18.48 | 18.13 | 18.36 | 39,409 |
| 10 May 19 |
18.52000 -0.03 |
18.78 | 18.40 | 18.40 | 50,861 |
| 09 May 19 |
18.55000 -0.05 |
18.66 | 18.42 | 18.64 | 33,035 |
| 08 May 19 |
18.60000 +0.03 |
18.69 | 18.50 | 18.50 | 41,366 |
| 07 May 19 |
18.57000 -0.07 |
18.90 | 18.50 | 18.76 | 40,881 |
| 06 May 19 |
18.64000 -0.03 |
18.75 | 18.27 | 18.29 | 24,748 |
| 03 May 19 |
18.67000 +0.18 |
18.82 | 18.44 | 18.45 | 95,350 |
| 02 May 19 |
18.49000 -0.08 |
18.68 | 18.48 | 18.55 | 57,017 |
| 30 Apr 19 |
18.57000 -0.12 |
18.90 | 18.47 | 18.90 | 55,073 |
| 29 Apr 19 |
18.69000 -0.21 |
18.91 | 18.55 | 18.91 | 56,274 |
| 26 Apr 19 |
18.90000 -0.20 |
19.27 | 18.90 | 19.09 | 50,201 |
| 25 Apr 19 |
19.10000 -0.29 |
19.35 | 18.92 | 19.35 | 92,619 |
| 24 Apr 19 |
19.39000 +1.24 |
19.42 | 18.20 | 18.21 | 109,055 |
| 23 Apr 19 |
18.15000 -0.36 |
18.54 | 18.08 | 18.51 | 84,433 |
| 18 Apr 19 |
18.51000 -0.09 |
18.66 | 18.44 | 18.44 | 28,050 |
| 17 Apr 19 |
18.60000 -0.36 |
18.94 | 18.54 | 18.94 | 43,635 |
| 16 Apr 19 |
18.96000 +0.22 |
19.03 | 18.63 | 18.63 | 43,954 |
| 15 Apr 19 |
18.74000 +0.04 |
18.80 | 18.65 | 18.71 | 38,648 |
| 12 Apr 19 |
18.70000 +0.12 |
18.82 | 18.43 | 18.46 | 32,212 |
| 11 Apr 19 |
18.58000 -0.03 |
18.74 | 18.40 | 18.45 | 42,771 |
| 10 Apr 19 |
18.61000 -0.09 |
18.81 | 18.22 | 18.51 | 50,418 |
| 09 Apr 19 |
18.70000 -0.73 |
19.34 | 18.68 | 19.34 | 66,368 |
| 08 Apr 19 |
19.43000 -0.47 |
19.82 | 19.43 | 19.82 | 56,867 |
| 05 Apr 19 |
19.90000 +0.02 |
19.93 | 19.60 | 19.89 | 74,529 |
| 04 Apr 19 |
19.88000 -0.05 |
20.08 | 19.81 | 19.95 | 51,149 |
| 03 Apr 19 |
19.93000 +0.03 |
20.26 | 19.85 | 19.99 | 53,251 |
| 02 Apr 19 |
19.90000 -0.12 |
20.22 | 19.86 | 19.96 | 61,725 |
| 01 Apr 19 |
20.02000 +0.19 |
20.10 | 19.85 | 19.89 | 43,327 |
| 29 Mar 19 |
19.83000 +0.21 |
19.97 | 19.71 | 19.86 | 55,237 |
| 28 Mar 19 |
19.62000 -0.03 |
19.84 | 19.52 | 19.64 | 77,575 |
| 27 Mar 19 |
19.65000 +0.03 |
19.82 | 19.51 | 19.51 | 114,801 |
| 26 Mar 19 |
19.62000 +0.45 |
19.67 | 19.13 | 19.15 | 60,427 |
| 25 Mar 19 |
19.17000 -0.28 |
19.57 | 19.09 | 19.57 | 64,688 |
| 22 Mar 19 |
19.45000 -0.46 |
20.08 | 19.45 | 19.98 | 74,770 |
| 21 Mar 19 |
19.91000 +0.00 |
19.95 | 19.52 | 19.79 | 74,357 |
| 20 Mar 19 |
19.91000 -0.06 |
20.10 | 19.78 | 19.78 | 38,481 |
| 19 Mar 19 |
19.97000 +0.30 |
20.04 | 19.70 | 19.76 | 71,302 |
| 18 Mar 19 |
19.67000 +0.19 |
19.73 | 19.10 | 19.41 | 92,751 |
| 15 Mar 19 |
19.48000 -0.29 |
20.06 | 19.44 | 19.71 | 82,601 |
| 14 Mar 19 |
19.77000 +0.45 |
19.77 | 19.37 | 19.41 | 78,251 |
| 13 Mar 19 |
19.32000 -0.26 |
19.58 | 19.15 | 19.47 | 68,617 |
| 12 Mar 19 |
19.58000 +0.17 |
19.81 | 19.46 | 19.55 | 97,395 |
| 11 Mar 19 |
19.41000 +0.05 |
19.73 | 19.41 | 19.47 | 42,212 |
| 08 Mar 19 |
19.36000 -0.14 |
19.82 | 19.30 | 19.50 | 139,285 |
| 07 Mar 19 |
19.50000 -0.68 |
20.16 | 19.48 | 20.14 | 85,338 |
| 06 Mar 19 |
20.18000 -0.28 |
20.54 | 20.12 | 20.54 | 86,089 |
| 05 Mar 19 |
20.46000 +0.28 |
20.64 | 19.97 | 20.18 | 200,725 |
| 04 Mar 19 |
20.18000 +0.89 |
20.46 | 19.38 | 19.41 | 200,358 |
| 01 Mar 19 |
19.29000 +0.24 |
19.46 | 19.20 | 19.20 | 44,614 |
| 28 Feb 19 |
19.05000 -0.32 |
19.44 | 19.01 | 19.41 | 81,038 |
| 27 Feb 19 |
19.37000 -0.16 |
19.60 | 19.29 | 19.60 | 40,868 |
| 26 Feb 19 |
19.53000 -0.09 |
19.71 | 19.47 | 19.50 | 24,314 |
| 25 Feb 19 |
19.62000 -0.06 |
19.83 | 19.61 | 19.81 | 58,186 |
| 22 Feb 19 |
19.68000 +0.15 |
19.95 | 19.50 | 19.53 | 98,105 |
| 21 Feb 19 |
19.53000 +0.10 |
19.64 | 19.33 | 19.36 | 44,781 |
| 20 Feb 19 |
19.43000 -0.03 |
19.69 | 19.40 | 19.60 | 62,225 |
| 19 Feb 19 |
19.46000 -0.07 |
19.72 | 19.38 | 19.54 | 60,710 |
| 18 Feb 19 |
19.53000 +0.11 |
19.77 | 19.27 | 19.37 | 63,634 |
| 15 Feb 19 |
19.42000 -0.12 |
19.52 | 19.32 | 19.46 | 58,636 |
| 14 Feb 19 |
19.54000 +0.01 |
19.74 | 19.41 | 19.49 | 74,503 |
| 13 Feb 19 |
19.53000 +0.23 |
19.65 | 19.29 | 19.41 | 72,082 |
| 12 Feb 19 |
19.30000 -0.09 |
19.70 | 19.28 | 19.36 | 181,839 |
| 11 Feb 19 |
19.39000 +0.12 |
19.60 | 19.19 | 19.19 | 43,934 |
| 08 Feb 19 |
19.27000 +0.03 |
19.44 | 19.00 | 19.01 | 82,392 |
| 07 Feb 19 |
19.24000 -0.18 |
19.60 | 19.24 | 19.60 | 54,448 |
| 06 Feb 19 |
19.42000 +0.16 |
19.65 | 19.29 | 19.29 | 42,147 |
| 05 Feb 19 |
19.26000 +0.06 |
19.44 | 19.09 | 19.16 | 57,097 |
| 04 Feb 19 |
19.20000 -0.16 |
19.53 | 19.00 | 19.29 | 106,328 |
| 01 Feb 19 |
19.36000 -0.08 |
19.63 | 19.34 | 19.58 | 130,398 |
| 31 Jan 19 |
19.44000 +0.57 |
19.51 | 18.86 | 18.87 | 171,434 |
| 30 Jan 19 |
18.87000 +0.07 |
18.96 | 18.71 | 18.89 | 51,500 |
| 29 Jan 19 |
18.80000 +0.25 |
18.90 | 18.62 | 18.70 | 33,639 |
| 28 Jan 19 |
18.55000 +0.07 |
18.71 | 18.38 | 18.38 | 24,762 |
| 25 Jan 19 |
18.48000 +0.01 |
18.80 | 18.41 | 18.66 | 48,374 |
| 24 Jan 19 |
18.47000 +0.19 |
18.86 | 18.29 | 18.59 | 48,149 |
| 23 Jan 19 |
18.28000 -0.26 |
18.64 | 18.28 | 18.64 | 60,701 |
| 22 Jan 19 |
18.54000 -0.14 |
18.97 | 18.53 | 18.65 | 82,713 |
| 21 Jan 19 |
18.68000 +0.28 |
18.81 | 18.25 | 18.30 | 155,648 |
| 18 Jan 19 |
18.40000 +0.68 |
18.46 | 17.81 | 17.86 | 77,186 |
| 17 Jan 19 |
17.72000 -0.19 |
17.92 | 17.63 | 17.91 | 55,843 |
| 16 Jan 19 |
17.91000 +0.04 |
17.98 | 17.76 | 17.85 | 29,741 |
| 15 Jan 19 |
17.87000 +0.07 |
17.91 | 17.67 | 17.67 | 33,962 |
| 14 Jan 19 |
17.80000 -0.35 |
18.10 | 17.73 | 17.93 | 67,761 |
| 11 Jan 19 |
18.15000 +0.10 |
18.32 | 18.08 | 18.09 | 78,512 |
| 10 Jan 19 |
18.05000 +0.08 |
18.22 | 17.85 | 18.15 | 101,927 |
| 09 Jan 19 |
17.97000 +0.17 |
18.18 | 17.68 | 17.80 | 150,201 |
| 08 Jan 19 |
17.80000 +0.98 |
17.86 | 16.91 | 17.04 | 186,921 |
| 07 Jan 19 |
16.82000 +0.71 |
16.94 | 16.21 | 16.21 | 86,687 |
| 04 Jan 19 |
16.11000 +0.21 |
16.25 | 15.90 | 15.90 | 64,202 |
| 03 Jan 19 |
15.90000 -0.79 |
16.69 | 15.78 | 16.60 | 93,759 |
| 02 Jan 19 |
16.69000 +0.04 |
16.79 | 16.38 | 16.71 | 48,591 |
| 28 Dec 18 |
16.65000 +0.61 |
16.74 | 16.13 | 16.17 | 34,009 |
| 27 Dec 18 |
16.04000 -0.64 |
16.60 | 15.98 | 16.59 | 116,786 |
| 21 Dec 18 |
16.68000 +0.01 |
16.94 | 16.59 | 16.68 | 96,446 |
| 20 Dec 18 |
16.67000 -0.90 |
17.61 | 16.67 | 17.61 | 66,608 |
| 19 Dec 18 |
17.57000 -0.03 |
17.67 | 17.19 | 17.61 | 132,411 |
| 18 Dec 18 |
17.60000 -0.09 |
17.77 | 17.34 | 17.60 | 104,505 |
| 17 Dec 18 |
17.69000 +0.38 |
17.77 | 17.20 | 17.20 | 218,514 |
| 14 Dec 18 |
17.31000 +0.08 |
17.36 | 16.95 | 17.13 | 104,026 |
| 13 Dec 18 |
17.23000 +0.39 |
17.34 | 16.80 | 16.91 | 100,490 |
| 12 Dec 18 |
16.84000 +0.39 |
17.06 | 16.51 | 16.58 | 168,296 |
| 11 Dec 18 |
16.45000 +0.50 |
16.54 | 15.98 | 16.20 | 93,377 |
| 10 Dec 18 |
15.95000 -0.45 |
16.44 | 15.89 | 16.44 | 61,077 |
| 07 Dec 18 |
16.40000 -0.05 |
16.91 | 16.33 | 16.44 | 65,217 |
| 06 Dec 18 |
16.45000 -0.36 |
16.66 | 16.24 | 16.66 | 66,077 |
| 05 Dec 18 |
16.81000 -0.22 |
17.02 | 16.65 | 16.75 | 42,148 |
| 04 Dec 18 |
17.03000 -0.61 |
18.06 | 17.00 | 17.53 | 229,656 |
| 03 Dec 18 |
17.64000 -0.09 |
18.20 | 17.64 | 18.07 | 84,130 |
| 30 Nov 18 |
17.73000 +0.08 |
17.84 | 17.44 | 17.70 | 130,109 |
| 29 Nov 18 |
17.65000 +0.10 |
17.77 | 17.44 | 17.70 | 79,302 |
| 28 Nov 18 |
17.55000 +0.16 |
17.75 | 17.37 | 17.49 | 116,483 |
| 27 Nov 18 |
17.39000 +0.20 |
17.60 | 17.13 | 17.19 | 101,813 |
| 26 Nov 18 |
17.19000 +0.50 |
18.19 | 16.78 | 16.78 | 77,461 |
| 23 Nov 18 |
16.69000 -0.57 |
17.34 | 16.61 | 17.27 | 80,799 |
| 22 Nov 18 |
17.26000 -0.07 |
17.49 | 17.25 | 17.31 | 65,496 |
| 21 Nov 18 |
17.33000 +0.29 |
17.36 | 16.96 | 17.06 | 95,753 |
| 20 Nov 18 |
17.04000 -0.42 |
17.56 | 17.04 | 17.37 | 112,296 |
| 19 Nov 18 |
17.46000 -0.47 |
18.18 | 17.46 | 18.17 | 71,866 |
| 16 Nov 18 |
17.93000 -0.01 |
18.23 | 17.71 | 18.18 | 80,662 |
| 15 Nov 18 |
17.94000 -0.50 |
18.65 | 17.72 | 18.65 | 141,306 |
| 14 Nov 18 |
18.44000 -0.37 |
19.20 | 17.65 | 17.80 | 184,008 |
| 13 Nov 18 |
18.81000 +0.16 |
18.97 | 18.40 | 18.47 | 104,897 |
| 12 Nov 18 |
18.65000 +0.11 |
18.83 | 18.36 | 18.50 | 150,935 |
| 09 Nov 18 |
18.54000 +0.10 |
18.71 | 18.01 | 18.33 | 190,080 |
| 08 Nov 18 |
18.44000 +0.62 |
18.56 | 17.58 | 17.70 | 198,911 |
| 07 Nov 18 |
17.82000 +1.07 |
17.99 | 16.91 | 16.94 | 265,140 |
| 06 Nov 18 |
16.75000 +1.30 |
17.06 | 15.38 | 15.67 | 285,735 |
| 05 Nov 18 |
15.45000 -0.37 |
15.80 | 15.42 | 15.73 | 30,420 |
| 02 Nov 18 |
15.82000 +0.10 |
15.97 | 15.63 | 15.63 | 74,829 |
| 01 Nov 18 |
15.72000 +0.54 |
15.80 | 15.30 | 15.30 | 71,345 |
| 31 Oct 18 |
15.18000 +0.33 |
15.27 | 14.99 | 14.99 | 73,694 |
| 30 Oct 18 |
14.85000 -0.15 |
14.99 | 14.69 | 14.87 | 69,838 |
| 29 Oct 18 |
15.00000 +0.09 |
15.23 | 14.79 | 14.89 | 55,101 |
| 26 Oct 18 |
14.91000 +0.04 |
15.11 | 14.60 | 14.84 | 72,139 |
| 25 Oct 18 |
14.87000 -0.14 |
15.00 | 14.71 | 14.91 | 92,799 |
| 24 Oct 18 |
15.01000 -0.11 |
15.28 | 15.01 | 15.10 | 51,704 |
| 23 Oct 18 |
15.12000 -0.69 |
15.81 | 15.05 | 15.71 | 66,726 |
| 22 Oct 18 |
15.81000 +0.07 |
16.09 | 15.75 | 15.86 | 39,576 |
| 19 Oct 18 |
15.74000 -0.15 |
15.85 | 15.50 | 15.79 | 46,896 |
| 18 Oct 18 |
15.89000 -0.15 |
16.19 | 15.85 | 16.01 | 50,889 |
| 17 Oct 18 |
16.04000 +0.08 |
16.14 | 15.84 | 15.84 | 49,736 |
| 16 Oct 18 |
15.96000 +0.31 |
16.01 | 15.52 | 15.52 | 54,323 |
| 15 Oct 18 |
15.65000 -0.15 |
15.90 | 15.51 | 15.90 | 41,620 |
| 12 Oct 18 |
15.80000 +0.10 |
15.98 | 15.40 | 15.77 | 137,627 |
| 11 Oct 18 |
15.70000 -0.57 |
16.10 | 15.63 | 16.10 | 113,784 |
| 10 Oct 18 |
16.27000 -0.40 |
16.82 | 16.22 | 16.72 | 137,728 |
| 09 Oct 18 |
16.67000 +0.28 |
16.79 | 16.39 | 16.45 | 84,308 |
| 08 Oct 18 |
16.39000 -0.10 |
16.52 | 16.33 | 16.52 | 64,840 |
| 05 Oct 18 |
16.49000 +0.08 |
16.58 | 16.16 | 16.40 | 128,638 |
| 04 Oct 18 |
16.41000 -0.16 |
16.75 | 16.41 | 16.75 | 83,188 |
| 02 Oct 18 |
16.57000 -0.04 |
16.71 | 16.15 | 16.70 | 81,259 |
| 01 Oct 18 |
16.61000 +0.07 |
16.86 | 16.48 | 16.49 | 74,372 |
| 28 Sep 18 |
16.54000 -0.13 |
16.75 | 16.42 | 16.75 | 49,661 |
| 27 Sep 18 |
16.67000 -0.12 |
16.82 | 16.61 | 16.76 | 39,896 |
| 26 Sep 18 |
16.79000 -0.15 |
16.99 | 16.77 | 16.96 | 49,392 |
| 25 Sep 18 |
16.94000 -0.09 |
17.01 | 16.71 | 17.01 | 79,464 |
| 24 Sep 18 |
17.03000 -0.16 |
17.19 | 16.97 | 17.19 | 42,382 |
| 21 Sep 18 |
17.19000 -0.16 |
17.48 | 17.11 | 17.38 | 127,295 |
| 20 Sep 18 |
17.35000 -0.12 |
17.72 | 17.33 | 17.41 | 46,372 |
| 19 Sep 18 |
17.47000 -0.01 |
17.59 | 17.34 | 17.59 | 84,967 |
| 18 Sep 18 |
17.48000 +0.18 |
17.56 | 17.22 | 17.26 | 88,393 |
| 17 Sep 18 |
17.30000 -0.13 |
17.54 | 17.24 | 17.44 | 47,049 |
| 14 Sep 18 |
17.43000 -0.19 |
17.64 | 17.42 | 17.60 | 47,655 |
| 13 Sep 18 |
17.62000 -0.07 |
17.77 | 17.62 | 17.63 | 28,317 |
| 12 Sep 18 |
17.69000 -0.01 |
18.01 | 17.62 | 17.75 | 29,731 |
| 11 Sep 18 |
17.70000 +0.05 |
17.81 | 17.58 | 17.78 | 67,141 |
| 10 Sep 18 |
17.65000 +0.00 |
17.76 | 17.47 | 17.66 | 55,358 |
| 07 Sep 18 |
17.65000 +0.00 |
17.84 | 17.51 | 17.72 | 86,115 |
| 06 Sep 18 |
17.65000 -0.48 |
18.15 | 17.63 | 18.15 | 42,942 |
| 05 Sep 18 |
18.13000 -0.12 |
18.32 | 18.00 | 18.07 | 103,600 |
| 04 Sep 18 |
18.25000 +0.33 |
18.40 | 18.01 | 18.09 | 116,199 |
| 03 Sep 18 |
17.92000 -0.01 |
18.08 | 17.88 | 18.00 | 45,894 |
| 31 Aug 18 |
17.93000 +0.01 |
18.02 | 17.73 | 17.85 | 73,362 |
| 30 Aug 18 |
17.92000 -0.02 |
18.01 | 17.70 | 17.85 | 32,909 |
| 29 Aug 18 |
17.94000 -0.03 |
18.19 | 17.94 | 18.06 | 36,691 |
| 28 Aug 18 |
17.97000 +0.00 |
18.15 | 17.88 | 18.01 | 42,675 |
| 27 Aug 18 |
17.97000 +0.11 |
18.03 | 17.72 | 18.02 | 27,708 |
| 24 Aug 18 |
17.86000 +0.06 |
17.96 | 17.80 | 17.87 | 24,144 |
| 23 Aug 18 |
17.80000 -0.27 |
18.25 | 17.80 | 18.07 | 82,137 |
| 22 Aug 18 |
18.07000 +0.50 |
18.17 | 17.55 | 17.62 | 83,726 |
| 21 Aug 18 |
17.57000 -0.03 |
17.84 | 17.37 | 17.71 | 124,322 |
| 20 Aug 18 |
17.60000 +0.06 |
17.94 | 17.55 | 17.65 | 65,512 |
| 17 Aug 18 |
17.54000 -0.08 |
17.71 | 17.35 | 17.63 | 69,266 |
| 16 Aug 18 |
17.62000 +0.15 |
17.72 | 17.31 | 17.49 | 78,431 |
| 15 Aug 18 |
17.47000 -0.38 |
17.98 | 17.31 | 17.96 | 79,499 |
| 14 Aug 18 |
17.85000 -0.10 |
18.07 | 17.83 | 17.97 | 97,793 |
| 13 Aug 18 |
17.95000 +0.12 |
17.95 | 17.66 | 17.89 | 89,674 |
| 10 Aug 18 |
17.83000 -0.14 |
18.01 | 17.65 | 17.95 | 152,518 |
| 09 Aug 18 |
17.97000 +0.13 |
18.18 | 17.80 | 17.91 | 74,400 |
| 08 Aug 18 |
17.84000 +0.14 |
18.16 | 17.58 | 18.00 | 167,264 |
| 07 Aug 18 |
17.70000 -0.21 |
18.60 | 17.15 | 18.60 | 162,129 |
| 06 Aug 18 |
17.91000 -0.12 |
18.21 | 17.87 | 18.05 | 152,151 |
| 03 Aug 18 |
18.03000 -0.22 |
18.35 | 17.86 | 18.34 | 99,653 |
| 02 Aug 18 |
18.25000 -1.03 |
19.26 | 17.93 | 19.26 | 246,142 |
| 01 Aug 18 |
19.28000 -0.01 |
19.65 | 19.08 | 19.33 | 140,960 |
| 31 Jul 18 |
19.29000 +0.85 |
19.45 | 18.53 | 18.66 | 206,091 |
| 30 Jul 18 |
18.44000 +0.44 |
18.76 | 17.79 | 18.13 | 192,329 |
| 27 Jul 18 |
18.00000 -0.10 |
18.20 | 17.95 | 18.18 | 29,045 |
| 26 Jul 18 |
18.10000 +0.28 |
18.15 | 17.86 | 17.88 | 77,226 |
| 25 Jul 18 |
17.82000 +0.17 |
17.91 | 17.65 | 17.69 | 78,372 |
| 24 Jul 18 |
17.65000 +0.15 |
17.78 | 17.49 | 17.51 | 78,492 |
| 23 Jul 18 |
17.50000 -0.04 |
17.57 | 17.40 | 17.51 | 68,345 |
| 20 Jul 18 |
17.54000 +0.35 |
17.54 | 17.23 | 17.23 | 63,984 |
| 19 Jul 18 |
17.19000 +0.07 |
17.21 | 17.00 | 17.13 | 38,978 |
| 18 Jul 18 |
17.12000 +0.28 |
17.21 | 16.83 | 16.85 | 43,583 |
| 17 Jul 18 |
16.84000 +0.04 |
16.88 | 16.66 | 16.74 | 56,341 |
| 16 Jul 18 |
16.80000 +0.25 |
16.87 | 16.50 | 16.51 | 34,689 |
| 13 Jul 18 |
16.55000 -0.03 |
16.69 | 16.38 | 16.69 | 41,215 |
| 12 Jul 18 |
16.58000 -0.23 |
16.93 | 16.38 | 16.84 | 97,881 |
| 11 Jul 18 |
16.81000 -0.20 |
16.90 | 16.45 | 16.90 | 42,142 |
| 10 Jul 18 |
17.01000 +0.50 |
17.01 | 16.48 | 16.51 | 68,830 |
| 09 Jul 18 |
16.51000 -0.04 |
16.60 | 16.25 | 16.58 | 54,766 |
| 06 Jul 18 |
16.55000 +0.10 |
16.77 | 16.38 | 16.41 | 50,997 |
| 05 Jul 18 |
16.45000 -0.07 |
16.75 | 16.33 | 16.75 | 38,744 |
| 04 Jul 18 |
16.52000 -0.33 |
16.94 | 16.50 | 16.89 | 64,185 |
| 03 Jul 18 |
16.85000 +0.40 |
16.93 | 16.41 | 16.60 | 57,681 |
| 02 Jul 18 |
16.45000 -0.06 |
16.59 | 16.40 | 16.58 | 24,611 |
| 29 Jun 18 |
16.51000 +0.45 |
16.61 | 16.24 | 16.35 | 49,366 |
| 28 Jun 18 |
16.06000 -0.56 |
16.82 | 16.00 | 16.65 | 45,636 |
| 27 Jun 18 |
16.62000 -0.32 |
17.15 | 16.56 | 17.01 | 147,852 |
| 26 Jun 18 |
16.94000 +0.62 |
16.98 | 16.30 | 16.34 | 71,147 |
| 25 Jun 18 |
16.32000 -0.26 |
16.58 | 16.27 | 16.52 | 55,004 |
| 22 Jun 18 |
16.58000 +0.29 |
16.72 | 16.21 | 16.37 | 76,770 |
| 21 Jun 18 |
16.29000 -0.55 |
16.72 | 16.14 | 16.68 | 114,684 |
| 20 Jun 18 |
16.84000 -0.23 |
17.29 | 16.51 | 17.11 | 98,610 |
| 19 Jun 18 |
17.07000 -0.39 |
17.31 | 16.93 | 17.31 | 69,207 |
| 18 Jun 18 |
17.46000 -0.09 |
17.67 | 17.30 | 17.67 | 60,116 |
| 15 Jun 18 |
17.55000 -0.13 |
17.79 | 17.50 | 17.65 | 77,816 |
| 14 Jun 18 |
17.68000 -0.31 |
17.94 | 17.59 | 17.94 | 49,251 |
| 13 Jun 18 |
17.99000 -0.02 |
18.24 | 17.76 | 17.99 | 38,956 |
| 12 Jun 18 |
18.01000 -0.17 |
18.31 | 17.95 | 18.31 | 24,065 |
| 11 Jun 18 |
18.18000 +0.03 |
18.27 | 17.98 | 18.24 | 41,239 |
| 08 Jun 18 |
18.15000 +0.61 |
18.18 | 17.39 | 17.61 | 80,283 |
| 07 Jun 18 |
17.54000 -0.41 |
17.90 | 17.52 | 17.90 | 36,504 |
| 06 Jun 18 |
17.95000 +0.07 |
18.01 | 17.76 | 17.88 | 44,727 |
| 05 Jun 18 |
17.88000 +0.28 |
17.94 | 17.50 | 17.50 | 99,956 |
| 04 Jun 18 |
17.60000 +0.14 |
17.70 | 17.39 | 17.64 | 100,722 |
| 01 Jun 18 |
17.46000 -0.21 |
17.80 | 17.33 | 17.78 | 74,746 |
| 31 May 18 |
17.67000 -0.36 |
18.07 | 17.51 | 17.96 | 125,775 |
| 30 May 18 |
18.03000 +0.10 |
18.09 | 17.70 | 17.70 | 59,671 |
| 29 May 18 |
17.93000 -0.36 |
18.25 | 17.68 | 18.22 | 85,121 |
| 28 May 18 |
18.29000 +0.00 |
18.42 | 18.14 | 18.29 | 42,253 |
| 25 May 18 |
18.29000 -0.07 |
18.49 | 18.23 | 18.41 | 69,300 |
| 24 May 18 |
18.36000 -0.40 |
18.72 | 18.18 | 18.45 | 95,293 |
| 23 May 18 |
18.76000 +0.22 |
18.86 | 18.30 | 18.42 | 75,672 |
| 22 May 18 |
18.54000 -0.34 |
18.86 | 18.33 | 18.50 | 137,982 |
| 18 May 18 |
18.88000 -0.09 |
19.08 | 18.30 | 18.96 | 176,936 |
| 17 May 18 |
18.97000 +1.91 |
18.97 | 17.33 | 17.33 | 263,931 |
| 16 May 18 |
17.06000 -0.14 |
17.25 | 17.02 | 17.25 | 50,257 |
| 15 May 18 |
17.20000 -0.27 |
17.46 | 17.09 | 17.45 | 85,981 |
| 14 May 18 |
17.47000 -0.22 |
17.80 | 17.19 | 17.80 | 96,277 |
| 11 May 18 |
17.69000 +0.19 |
17.96 | 17.37 | 17.66 | 159,675 |
| 10 May 18 |
17.50000 +0.60 |
17.74 | 16.89 | 16.90 | 134,215 |
| 09 May 18 |
16.90000 +0.02 |
16.94 | 16.62 | 16.62 | 138,104 |
| 08 May 18 |
16.88000 -0.44 |
17.24 | 16.77 | 17.17 | 61,304 |
| 07 May 18 |
17.32000 +0.35 |
17.37 | 16.90 | 16.91 | 102,306 |
| 04 May 18 |
16.97000 -0.07 |
17.09 | 16.80 | 16.81 | 57,101 |
| 03 May 18 |
17.04000 +0.10 |
17.06 | 16.79 | 16.82 | 87,055 |
| 02 May 18 |
16.94000 +0.36 |
17.09 | 16.60 | 16.60 | 86,974 |
| 30 Apr 18 |
16.58000 -0.70 |
17.30 | 16.45 | 17.30 | 166,587 |
| 27 Apr 18 |
17.28000 -0.17 |
17.66 | 17.17 | 17.62 | 82,373 |
| 26 Apr 18 |
17.45000 +0.13 |
17.66 | 17.31 | 17.31 | 64,468 |
| 25 Apr 18 |
17.32000 -0.41 |
17.78 | 17.21 | 17.72 | 102,905 |
| 24 Apr 18 |
17.73000 -0.14 |
18.06 | 17.65 | 17.83 | 58,970 |
| 23 Apr 18 |
17.87000 +0.02 |
17.99 | 17.59 | 17.79 | 42,290 |
| 20 Apr 18 |
17.85000 -0.05 |
18.12 | 17.80 | 17.90 | 85,456 |
| 19 Apr 18 |
17.90000 -0.21 |
18.23 | 17.82 | 18.23 | 58,294 |
| 18 Apr 18 |
18.11000 +0.20 |
18.19 | 17.73 | 18.07 | 85,890 |
| 17 Apr 18 |
17.91000 -0.02 |
18.08 | 17.79 | 17.81 | 59,520 |
| 16 Apr 18 |
17.93000 +0.03 |
18.04 | 17.67 | 18.02 | 48,368 |
| 13 Apr 18 |
17.90000 +0.10 |
18.18 | 17.84 | 17.90 | 62,922 |
| 12 Apr 18 |
17.80000 +0.16 |
17.84 | 17.46 | 17.64 | 87,250 |
| 11 Apr 18 |
17.64000 +0.09 |
17.92 | 17.50 | 17.53 | 59,640 |
| 10 Apr 18 |
17.55000 -0.30 |
17.97 | 17.46 | 17.97 | 94,474 |
| 09 Apr 18 |
17.85000 -0.39 |
18.40 | 17.73 | 18.38 | 55,657 |
| 06 Apr 18 |
18.24000 -0.08 |
18.39 | 18.12 | 18.30 | 50,701 |
| 05 Apr 18 |
18.32000 +0.42 |
18.40 | 17.97 | 18.03 | 98,219 |
| 04 Apr 18 |
17.90000 -0.06 |
18.00 | 17.69 | 17.97 | 84,102 |
| 03 Apr 18 |
17.96000 -0.04 |
18.12 | 17.62 | 17.94 | 63,815 |
| 29 Mar 18 |
18.00000 -0.05 |
18.39 | 18.00 | 18.04 | 99,776 |
| 28 Mar 18 |
18.05000 -0.43 |
18.25 | 17.79 | 18.08 | 113,444 |
| 27 Mar 18 |
18.48000 +0.62 |
18.48 | 17.71 | 17.71 | 97,818 |
| 26 Mar 18 |
17.86000 -0.43 |
18.37 | 17.86 | 18.12 | 49,137 |
| 23 Mar 18 |
18.29000 -0.44 |
18.68 | 18.19 | 18.58 | 87,792 |
| 22 Mar 18 |
18.73000 -0.23 |
18.99 | 18.58 | 18.77 | 99,184 |
| 21 Mar 18 |
18.96000 +0.01 |
19.13 | 18.82 | 18.93 | 113,339 |
| 20 Mar 18 |
18.95000 +0.10 |
19.05 | 18.80 | 18.93 | 110,976 |
| 19 Mar 18 |
18.85000 +0.21 |
18.93 | 18.35 | 18.69 | 210,272 |
| 16 Mar 18 |
18.64000 -0.54 |
19.16 | 18.64 | 19.13 | 345,329 |
| 15 Mar 18 |
19.18000 -0.16 |
19.37 | 18.99 | 19.29 | 100,654 |
| 14 Mar 18 |
19.34000 +0.05 |
19.44 | 19.06 | 19.11 | 111,282 |
| 13 Mar 18 |
19.29000 +0.18 |
19.65 | 18.97 | 19.10 | 193,394 |
| 12 Mar 18 |
19.11000 +0.21 |
19.50 | 18.91 | 19.00 | 193,517 |
| 09 Mar 18 |
18.90000 -0.20 |
19.13 | 18.82 | 19.06 | 102,136 |
| 08 Mar 18 |
19.10000 +0.66 |
19.13 | 18.44 | 18.44 | 165,352 |
| 07 Mar 18 |
18.44000 +0.45 |
18.58 | 17.93 | 17.94 | 184,422 |
| 06 Mar 18 |
17.99000 +0.15 |
18.12 | 17.90 | 17.98 | 170,433 |
| 05 Mar 18 |
17.84000 +0.29 |
17.98 | 17.36 | 17.45 | 123,424 |
| 02 Mar 18 |
17.55000 -0.59 |
18.20 | 17.52 | 18.04 | 198,318 |
| 01 Mar 18 |
18.14000 -0.34 |
18.58 | 18.13 | 18.48 | 124,857 |
| 28 Feb 18 |
18.48000 -0.07 |
18.64 | 18.29 | 18.45 | 94,108 |
| 27 Feb 18 |
18.55000 -0.48 |
19.12 | 18.52 | 19.10 | 141,292 |
| 26 Feb 18 |
19.03000 -0.07 |
19.19 | 18.91 | 19.12 | 108,297 |
| 23 Feb 18 |
19.10000 -0.08 |
19.29 | 18.93 | 19.17 | 134,546 |
| 22 Feb 18 |
19.18000 +0.13 |
19.22 | 18.35 | 18.61 | 273,932 |
| 21 Feb 18 |
19.05000 +0.29 |
19.11 | 18.69 | 18.72 | 72,447 |
| 20 Feb 18 |
18.76000 -0.05 |
18.92 | 18.58 | 18.82 | 145,813 |
| 19 Feb 18 |
18.81000 +0.45 |
19.02 | 18.29 | 18.90 | 177,212 |
| 16 Feb 18 |
18.36000 +0.13 |
18.47 | 18.20 | 18.35 | 80,684 |
| 15 Feb 18 |
18.23000 -0.20 |
18.68 | 18.17 | 18.65 | 108,046 |
| 14 Feb 18 |
18.43000 +0.12 |
18.70 | 18.29 | 18.46 | 89,745 |
| 13 Feb 18 |
18.31000 -0.50 |
18.87 | 18.23 | 18.87 | 103,844 |
| 12 Feb 18 |
18.81000 +0.41 |
18.87 | 18.46 | 18.62 | 114,601 |
| 09 Feb 18 |
18.40000 -0.12 |
18.61 | 18.08 | 18.48 | 244,493 |
| 08 Feb 18 |
18.52000 -0.52 |
19.31 | 18.50 | 19.12 | 179,944 |
| 07 Feb 18 |
19.04000 +0.74 |
19.10 | 18.33 | 18.42 | 217,785 |
| 06 Feb 18 |
18.30000 -0.38 |
18.43 | 17.32 | 17.80 | 250,128 |
| 05 Feb 18 |
18.68000 -0.57 |
18.97 | 18.40 | 18.75 | 270,804 |
| 02 Feb 18 |
19.25000 -0.83 |
20.06 | 19.11 | 19.99 | 169,988 |
| 01 Feb 18 |
20.08000 -0.08 |
20.40 | 19.96 | 20.24 | 105,825 |
| 31 Jan 18 |
20.16000 +0.27 |
20.42 | 19.92 | 19.98 | 72,153 |
| 30 Jan 18 |
19.89000 -0.23 |
20.10 | 19.83 | 20.04 | 120,254 |
| 29 Jan 18 |
20.12000 -0.50 |
20.80 | 20.04 | 20.80 | 115,313 |
| 26 Jan 18 |
20.62000 +0.24 |
20.74 | 20.10 | 20.40 | 90,871 |
| 25 Jan 18 |
20.38000 -0.32 |
21.00 | 20.20 | 20.70 | 140,377 |
| 24 Jan 18 |
20.70000 +0.12 |
20.78 | 20.52 | 20.60 | 101,277 |
| 23 Jan 18 |
20.58000 +0.18 |
20.58 | 20.32 | 20.50 | 88,583 |
| 22 Jan 18 |
20.40000 -0.42 |
20.84 | 20.32 | 20.78 | 94,391 |
| 19 Jan 18 |
20.82000 +0.32 |
20.90 | 20.48 | 20.48 | 137,322 |
| 18 Jan 18 |
20.50000 +0.12 |
20.50 | 20.22 | 20.48 | 81,093 |
| 17 Jan 18 |
20.38000 +0.04 |
20.42 | 19.96 | 20.32 | 165,916 |
| 16 Jan 18 |
20.34000 +0.50 |
20.48 | 19.82 | 19.82 | 141,381 |
| 15 Jan 18 |
19.84000 -0.24 |
20.20 | 19.78 | 20.20 | 114,233 |
| 12 Jan 18 |
20.08000 -0.10 |
20.26 | 20.02 | 20.26 | 86,698 |
| 11 Jan 18 |
20.18000 -0.40 |
20.66 | 19.78 | 20.60 | 156,130 |
| 10 Jan 18 |
20.58000 -0.52 |
21.10 | 20.54 | 21.10 | 119,701 |
| 09 Jan 18 |
21.10000 +0.10 |
21.16 | 20.76 | 21.10 | 78,870 |
| 08 Jan 18 |
21.00000 +0.32 |
21.22 | 20.78 | 20.78 | 225,841 |
| 05 Jan 18 |
20.68000 +0.42 |
20.68 | 20.10 | 20.30 | 135,093 |
| 04 Jan 18 |
20.26000 +0.32 |
20.30 | 19.83 | 19.97 | 242,071 |
| 03 Jan 18 |
19.94000 +0.20 |
20.06 | 19.61 | 19.83 | 215,311 |
| 02 Jan 18 |
19.74000 +0.41 |
20.04 | 19.42 | 19.48 | 227,483 |
| 29 Dec 17 |
19.33500 +0.03 |
19.36 | 19.13 | 19.30 | 31,312 |
| 28 Dec 17 |
19.30500 -0.24 |
19.56 | 19.23 | 19.52 | 82,983 |
| 27 Dec 17 |
19.54000 +0.32 |
19.56 | 19.17 | 19.31 | 133,846 |
| 22 Dec 17 |
19.22000 -0.13 |
19.40 | 19.08 | 19.36 | 106,686 |
| 21 Dec 17 |
19.35000 -0.19 |
19.66 | 19.25 | 19.59 | 188,905 |
| 20 Dec 17 |
19.54000 -0.16 |
20.05 | 19.49 | 19.88 | 232,703 |
| 19 Dec 17 |
19.70000 +0.53 |
19.84 | 19.12 | 19.22 | 281,871 |
| 18 Dec 17 |
19.17500 +0.48 |
19.19 | 18.66 | 18.75 | 141,003 |
| 15 Dec 17 |
18.69500 +0.19 |
18.92 | 18.42 | 18.57 | 205,349 |
| 14 Dec 17 |
18.50000 +0.04 |
18.53 | 18.18 | 18.48 | 178,497 |
| 13 Dec 17 |
18.46000 -0.22 |
18.67 | 18.29 | 18.63 | 174,579 |
| 12 Dec 17 |
18.68000 +0.01 |
18.86 | 18.56 | 18.76 | 169,515 |
| 11 Dec 17 |
18.67000 -0.74 |
19.48 | 18.53 | 19.44 | 294,563 |
| 08 Dec 17 |
19.41000 -0.73 |
20.23 | 19.09 | 20.20 | 331,238 |
| 07 Dec 17 |
20.13500 +0.00 |
20.31 | 19.96 | 20.20 | 178,036 |
| 06 Dec 17 |
20.14000 -0.03 |
20.29 | 19.92 | 20.08 | 180,983 |
| 05 Dec 17 |
20.16500 +0.30 |
20.26 | 19.84 | 19.92 | 135,047 |
| 04 Dec 17 |
19.86500 +0.15 |
20.24 | 19.74 | 19.90 | 150,537 |
| 01 Dec 17 |
19.72000 -0.09 |
20.08 | 19.65 | 19.86 | 125,238 |
| 30 Nov 17 |
19.81000 +0.44 |
19.85 | 19.36 | 19.40 | 190,625 |
| 29 Nov 17 |
19.36500 -0.14 |
19.81 | 19.29 | 19.53 | 87,184 |
| 28 Nov 17 |
19.50000 +0.06 |
19.55 | 19.23 | 19.50 | 101,205 |
| 27 Nov 17 |
19.44500 +0.18 |
19.73 | 19.15 | 19.20 | 168,107 |
| 24 Nov 17 |
19.26000 -0.09 |
19.50 | 19.18 | 19.31 | 82,336 |
| 23 Nov 17 |
19.35500 +0.20 |
19.36 | 18.97 | 19.11 | 180,307 |
| 22 Nov 17 |
19.15500 -0.39 |
19.59 | 19.05 | 19.50 | 199,743 |
| 21 Nov 17 |
19.54500 -0.06 |
19.65 | 19.45 | 19.56 | 120,402 |
| 20 Nov 17 |
19.60000 +0.09 |
19.67 | 19.40 | 19.50 | 132,526 |
| 17 Nov 17 |
19.51500 -0.11 |
19.82 | 19.26 | 19.40 | 257,485 |
| 16 Nov 17 |
19.62000 +0.23 |
19.73 | 19.43 | 19.52 | 172,159 |
| 15 Nov 17 |
19.39000 +0.07 |
19.49 | 19.09 | 19.28 | 263,678 |
| 14 Nov 17 |
19.32000 +0.28 |
19.64 | 19.02 | 19.02 | 329,147 |
| 13 Nov 17 |
19.03500 +0.99 |
19.50 | 18.48 | 18.50 | 632,205 |
| 10 Nov 17 |
18.04000 +0.25 |
18.06 | 17.70 | 17.70 | 78,440 |
| 09 Nov 17 |
17.79000 -0.36 |
18.18 | 17.74 | 18.15 | 75,833 |
| 08 Nov 17 |
18.15000 +0.04 |
18.26 | 17.95 | 18.17 | 106,534 |
| 07 Nov 17 |
18.11000 -0.18 |
18.36 | 18.09 | 18.30 | 75,520 |
| 06 Nov 17 |
18.29500 +0.10 |
18.36 | 18.07 | 18.17 | 130,183 |
| 03 Nov 17 |
18.19000 +0.12 |
18.41 | 18.05 | 18.05 | 62,829 |
| 02 Nov 17 |
18.07000 -0.38 |
18.49 | 17.95 | 18.42 | 80,539 |
| 01 Nov 17 |
18.45000 +0.34 |
18.56 | 18.19 | 18.30 | 81,225 |
| 30 Oct 17 |
18.11000 -0.07 |
18.19 | 18.05 | 18.15 | 53,038 |
| 27 Oct 17 |
18.18000 +0.41 |
18.26 | 17.74 | 17.84 | 168,745 |
| 26 Oct 17 |
17.77500 +0.02 |
17.80 | 17.53 | 17.73 | 152,702 |
| 25 Oct 17 |
17.75000 -0.41 |
18.10 | 17.46 | 18.09 | 154,997 |
| 24 Oct 17 |
18.16000 -0.14 |
18.41 | 17.94 | 18.33 | 140,813 |
| 23 Oct 17 |
18.30000 +0.05 |
18.33 | 18.02 | 18.24 | 100,648 |
| 20 Oct 17 |
18.25000 -0.05 |
18.70 | 18.17 | 18.34 | 175,237 |
| 19 Oct 17 |
18.30000 -0.15 |
18.50 | 18.14 | 18.47 | 163,665 |
| 18 Oct 17 |
18.44500 +0.05 |
18.57 | 18.35 | 18.35 | 110,699 |
| 17 Oct 17 |
18.40000 -0.10 |
18.52 | 18.31 | 18.45 | 96,742 |
| 16 Oct 17 |
18.50500 +0.03 |
18.53 | 18.27 | 18.43 | 153,752 |
| 13 Oct 17 |
18.47500 +0.06 |
18.55 | 18.11 | 18.40 | 194,606 |
| 12 Oct 17 |
18.42000 +0.60 |
18.48 | 17.76 | 17.76 | 227,245 |
| 11 Oct 17 |
17.81500 -0.01 |
17.85 | 17.66 | 17.81 | 125,008 |
| 10 Oct 17 |
17.83000 +0.11 |
17.89 | 17.66 | 17.73 | 141,554 |
| 09 Oct 17 |
17.72000 +0.06 |
17.80 | 17.64 | 17.66 | 96,725 |
| 06 Oct 17 |
17.66000 +0.18 |
17.68 | 17.49 | 17.60 | 153,514 |
| 05 Oct 17 |
17.48000 -0.32 |
17.78 | 17.30 | 17.73 | 164,469 |
| 04 Oct 17 |
17.80000 +0.02 |
17.95 | 17.50 | 17.80 | 186,679 |
| 02 Oct 17 |
17.77500 +0.15 |
17.84 | 17.57 | 17.63 | 193,185 |
| 29 Sep 17 |
17.63000 +0.23 |
17.64 | 17.34 | 17.34 | 212,380 |
| 28 Sep 17 |
17.39500 +0.19 |
17.43 | 17.15 | 17.25 | 150,180 |
| 27 Sep 17 |
17.21000 -0.16 |
17.39 | 17.16 | 17.33 | 125,566 |
| 26 Sep 17 |
17.36500 +0.18 |
17.42 | 17.18 | 17.18 | 153,131 |
| 25 Sep 17 |
17.18000 +0.11 |
17.20 | 16.97 | 17.07 | 101,483 |
| 22 Sep 17 |
17.07000 -0.13 |
17.22 | 16.95 | 17.20 | 141,110 |
| 21 Sep 17 |
17.20000 -0.10 |
17.41 | 16.95 | 17.30 | 229,297 |
| 20 Sep 17 |
17.30000 -0.10 |
17.39 | 17.18 | 17.39 | 91,480 |
| 19 Sep 17 |
17.40000 +0.15 |
17.41 | 17.15 | 17.17 | 140,879 |
| 18 Sep 17 |
17.25000 +0.15 |
17.35 | 17.15 | 17.15 | 128,128 |
| 15 Sep 17 |
17.10000 -0.02 |
17.16 | 16.90 | 17.13 | 116,270 |
| 14 Sep 17 |
17.12000 +0.20 |
17.25 | 16.96 | 17.20 | 125,649 |
| 13 Sep 17 |
16.92000 +0.01 |
16.92 | 16.70 | 16.84 | 87,725 |
| 12 Sep 17 |
16.91000 -0.25 |
17.30 | 16.84 | 17.17 | 168,450 |
| 11 Sep 17 |
17.15500 +0.26 |
17.19 | 16.82 | 16.82 | 137,069 |
| 08 Sep 17 |
16.90000 -0.02 |
17.02 | 16.75 | 16.97 | 73,704 |
| 07 Sep 17 |
16.92000 +0.03 |
16.96 | 16.65 | 16.95 | 132,526 |
| 06 Sep 17 |
16.89000 -0.06 |
16.99 | 16.46 | 16.86 | 153,496 |
| 05 Sep 17 |
16.94500 +0.09 |
17.00 | 16.81 | 17.00 | 100,390 |
| 04 Sep 17 |
16.85500 -0.19 |
17.08 | 16.85 | 16.91 | 168,077 |
| 01 Sep 17 |
17.05000 +0.03 |
17.15 | 16.86 | 16.93 | 279,960 |
| 31 Aug 17 |
17.02000 +0.09 |
17.06 | 16.49 | 16.90 | 380,890 |
| 30 Aug 17 |
16.93000 +0.32 |
17.08 | 16.82 | 17.00 | 181,161 |
| 29 Aug 17 |
16.61500 +0.03 |
16.65 | 16.36 | 16.50 | 160,288 |
| 28 Aug 17 |
16.58500 -0.02 |
16.72 | 16.40 | 16.57 | 100,092 |
| 25 Aug 17 |
16.60000 +0.08 |
16.63 | 16.42 | 16.52 | 97,528 |
| 24 Aug 17 |
16.52000 +0.17 |
16.57 | 16.30 | 16.33 | 116,006 |
| 23 Aug 17 |
16.35000 +0.05 |
16.42 | 16.26 | 16.31 | 94,486 |
| 22 Aug 17 |
16.30000 -0.15 |
16.55 | 16.27 | 16.44 | 239,240 |
| 21 Aug 17 |
16.45000 -0.09 |
16.50 | 16.38 | 16.45 | 87,538 |
| 18 Aug 17 |
16.54000 -0.24 |
16.76 | 16.40 | 16.70 | 123,589 |
| 17 Aug 17 |
16.78500 -0.01 |
17.00 | 16.63 | 16.80 | 239,428 |
| 16 Aug 17 |
16.80000 +0.17 |
17.14 | 16.65 | 16.78 | 217,836 |
| 15 Aug 17 |
16.63000 -0.69 |
17.11 | 16.39 | 16.76 | 290,268 |
| 14 Aug 17 |
17.31500 +0.30 |
17.49 | 17.12 | 17.12 | 163,948 |
| 11 Aug 17 |
17.02000 -0.05 |
17.10 | 16.66 | 17.00 | 220,650 |
| 10 Aug 17 |
17.06500 -0.53 |
17.45 | 16.91 | 17.45 | 275,165 |
| 09 Aug 17 |
17.60000 +1.69 |
17.93 | 16.08 | 16.10 | 1,062,014 |
| 08 Aug 17 |
15.91500 -0.11 |
16.10 | 15.85 | 16.07 | 128,961 |
| 07 Aug 17 |
16.02500 +0.06 |
16.04 | 15.81 | 16.00 | 205,039 |
| 04 Aug 17 |
15.96500 +0.36 |
15.97 | 15.48 | 15.56 | 271,923 |
| 03 Aug 17 |
15.60000 +0.11 |
15.66 | 15.35 | 15.49 | 171,287 |
| 02 Aug 17 |
15.49000 +0.04 |
15.59 | 15.38 | 15.50 | 126,059 |
| 01 Aug 17 |
15.45000 +0.16 |
15.52 | 15.27 | 15.35 | 72,488 |
| 31 Jul 17 |
15.28500 -0.11 |
15.53 | 15.16 | 15.42 | 187,835 |
| 28 Jul 17 |
15.40000 -0.27 |
15.61 | 15.25 | 15.55 | 116,899 |
| 27 Jul 17 |
15.66500 -0.03 |
15.90 | 15.61 | 15.68 | 82,404 |
| 26 Jul 17 |
15.70000 -0.10 |
15.81 | 15.64 | 15.76 | 124,445 |
| 25 Jul 17 |
15.80000 +0.14 |
15.84 | 15.61 | 15.80 | 81,606 |
| 24 Jul 17 |
15.66500 -0.18 |
15.91 | 15.60 | 15.85 | 150,705 |
| 21 Jul 17 |
15.84500 +0.31 |
15.88 | 15.40 | 15.60 | 259,430 |
| 20 Jul 17 |
15.54000 +0.05 |
15.71 | 15.34 | 15.61 | 172,541 |
| 19 Jul 17 |
15.49000 -1.14 |
15.74 | 15.09 | 15.59 | 442,689 |
| 18 Jul 17 |
16.63000 -0.09 |
16.70 | 16.34 | 16.64 | 230,772 |
| 17 Jul 17 |
16.72000 +0.17 |
16.76 | 16.40 | 16.58 | 161,417 |
| 14 Jul 17 |
16.55000 +0.15 |
16.56 | 16.32 | 16.43 | 124,822 |
| 13 Jul 17 |
16.40000 +0.69 |
16.47 | 15.60 | 15.80 | 252,260 |
| 12 Jul 17 |
15.70500 +0.15 |
15.86 | 15.19 | 15.66 | 216,091 |
| 11 Jul 17 |
15.55000 -0.22 |
15.78 | 15.39 | 15.67 | 127,866 |
| 10 Jul 17 |
15.76500 +0.23 |
15.85 | 15.50 | 15.55 | 112,593 |
| 07 Jul 17 |
15.53500 -0.56 |
16.08 | 15.14 | 16.05 | 356,345 |
| 06 Jul 17 |
16.09500 -0.53 |
16.82 | 16.00 | 16.72 | 138,075 |
| 05 Jul 17 |
16.62500 +0.09 |
16.65 | 16.35 | 16.59 | 83,029 |
| 04 Jul 17 |
16.53500 +0.13 |
16.59 | 16.19 | 16.30 | 84,191 |
| 03 Jul 17 |
16.41000 -0.11 |
16.66 | 16.35 | 16.66 | 84,196 |
| 30 Jun 17 |
16.52500 +0.16 |
16.54 | 16.22 | 16.28 | 108,990 |
| 29 Jun 17 |
16.36500 -0.01 |
16.50 | 16.27 | 16.45 | 166,756 |
| 28 Jun 17 |
16.37000 -0.09 |
16.44 | 15.95 | 16.30 | 166,949 |
| 27 Jun 17 |
16.46000 -0.27 |
16.78 | 16.35 | 16.68 | 127,160 |
| 26 Jun 17 |
16.72500 -0.06 |
16.86 | 16.61 | 16.86 | 83,895 |
| 23 Jun 17 |
16.78000 -0.02 |
16.95 | 16.66 | 16.83 | 103,668 |
| 22 Jun 17 |
16.80000 -0.17 |
17.00 | 16.67 | 17.00 | 171,340 |
| 21 Jun 17 |
16.96500 -0.07 |
17.06 | 16.72 | 17.06 | 155,071 |
| 20 Jun 17 |
17.03000 -0.19 |
17.32 | 16.92 | 17.32 | 174,848 |
| 19 Jun 17 |
17.22500 -0.22 |
17.56 | 17.17 | 17.50 | 94,614 |
| 16 Jun 17 |
17.44500 -0.10 |
17.67 | 16.98 | 17.65 | 386,159 |
| 15 Jun 17 |
17.55000 -0.53 |
18.15 | 17.50 | 18.08 | 154,718 |
| 14 Jun 17 |
18.08000 +0.38 |
18.30 | 17.51 | 17.70 | 245,304 |
| 13 Jun 17 |
17.70000 +0.33 |
17.84 | 17.35 | 17.48 | 170,892 |
| 12 Jun 17 |
17.37000 -0.33 |
17.72 | 17.34 | 17.67 | 163,905 |
| 09 Jun 17 |
17.70500 +0.10 |
17.74 | 17.38 | 17.65 | 149,207 |
| 08 Jun 17 |
17.60500 -0.02 |
17.75 | 17.39 | 17.69 | 203,065 |
| 07 Jun 17 |
17.63000 +0.44 |
17.63 | 17.15 | 17.19 | 189,469 |
| 06 Jun 17 |
17.19000 +0.02 |
17.50 | 17.00 | 17.50 | 307,510 |
| 02 Jun 17 |
17.17500 +0.02 |
17.28 | 17.01 | 17.27 | 147,878 |
| 01 Jun 17 |
17.15000 +0.24 |
17.29 | 16.86 | 16.97 | 284,416 |
| 31 May 17 |
16.90500 +0.08 |
16.95 | 16.67 | 16.82 | 178,025 |
| 30 May 17 |
16.82500 -0.15 |
17.10 | 16.75 | 16.93 | 184,968 |
| 29 May 17 |
16.98000 +0.13 |
17.01 | 16.70 | 16.88 | 131,624 |
| 26 May 17 |
16.85500 -0.02 |
16.95 | 16.61 | 16.88 | 160,141 |
| 25 May 17 |
16.87500 -0.01 |
17.02 | 16.70 | 16.92 | 112,512 |
| 24 May 17 |
16.89000 -0.24 |
17.15 | 16.75 | 17.11 | 223,441 |
| 23 May 17 |
17.12500 -0.05 |
17.30 | 17.00 | 17.20 | 256,544 |
| 22 May 17 |
17.17500 +0.52 |
17.17 | 16.69 | 16.70 | 301,492 |
| 19 May 17 |
16.65000 -0.14 |
16.86 | 16.52 | 16.80 | 313,992 |
| 18 May 17 |
16.78500 -0.42 |
17.11 | 16.67 | 17.11 | 327,704 |
| 17 May 17 |
17.20500 -0.86 |
18.04 | 17.14 | 18.04 | 382,499 |
| 16 May 17 |
18.07000 -0.57 |
18.66 | 18.05 | 18.66 | 275,906 |
| 15 May 17 |
18.64000 +0.00 |
18.83 | 18.42 | 18.75 | 186,675 |
| 12 May 17 |
18.64000 -0.08 |
18.90 | 18.45 | 18.72 | 131,996 |
| 11 May 17 |
18.71500 +0.11 |
18.78 | 18.37 | 18.64 | 191,137 |
| 10 May 17 |
18.60000 -0.10 |
18.64 | 18.32 | 18.59 | 112,903 |
| 09 May 17 |
18.70000 -0.01 |
18.77 | 18.66 | 18.73 | 90,358 |
| 08 May 17 |
18.71000 +0.31 |
18.80 | 18.50 | 18.50 | 114,313 |
| 05 May 17 |
18.40000 -0.01 |
18.50 | 18.27 | 18.35 | 69,677 |
| 04 May 17 |
18.41000 -0.09 |
18.65 | 18.35 | 18.55 | 87,944 |
| 03 May 17 |
18.50000 +0.18 |
18.54 | 18.17 | 18.32 | 131,931 |
| 02 May 17 |
18.31500 +0.20 |
18.40 | 17.98 | 18.21 | 92,739 |
| 28 Apr 17 |
18.11000 -0.23 |
18.35 | 17.96 | 18.35 | 116,393 |
| 27 Apr 17 |
18.34500 +0.11 |
18.40 | 17.90 | 18.14 | 133,670 |
| 26 Apr 17 |
18.23500 +0.10 |
18.43 | 17.92 | 18.10 | 180,452 |
| 25 Apr 17 |
18.14000 +0.78 |
18.25 | 17.25 | 17.41 | 251,159 |
| 24 Apr 17 |
17.36000 +0.33 |
17.37 | 17.10 | 17.21 | 159,686 |
| 21 Apr 17 |
17.03500 -0.10 |
17.12 | 16.85 | 17.10 | 136,210 |
| 20 Apr 17 |
17.13500 -0.17 |
17.31 | 17.01 | 17.26 | 107,489 |
| 19 Apr 17 |
17.30500 -0.17 |
17.50 | 17.24 | 17.47 | 90,960 |
| 18 Apr 17 |
17.48000 +0.45 |
17.58 | 17.02 | 17.05 | 183,054 |
| 13 Apr 17 |
17.03000 +0.12 |
17.07 | 16.80 | 16.96 | 209,267 |
| 12 Apr 17 |
16.91000 -0.09 |
17.10 | 16.85 | 17.00 | 102,914 |
| 11 Apr 17 |
16.99500 +0.00 |
17.03 | 16.80 | 17.03 | 105,475 |
| 10 Apr 17 |
17.00000 +0.00 |
17.24 | 16.95 | 17.01 | 110,951 |
| 07 Apr 17 |
17.00000 +0.00 |
17.02 | 16.85 | 16.91 | 110,286 |
| 06 Apr 17 |
16.99500 +0.00 |
17.09 | 16.80 | 16.90 | 130,211 |
| 05 Apr 17 |
17.00000 +0.25 |
17.00 | 16.72 | 16.72 | 133,085 |
| 04 Apr 17 |
16.75000 +0.20 |
16.80 | 16.56 | 16.60 | 136,449 |
| 03 Apr 17 |
16.55000 -0.05 |
16.70 | 16.44 | 16.70 | 147,880 |
| 31 Mar 17 |
16.60000 +0.19 |
16.66 | 16.36 | 16.43 | 179,523 |
| 30 Mar 17 |
16.41000 -0.30 |
16.75 | 16.23 | 16.74 | 179,563 |
| 29 Mar 17 |
16.71000 -0.01 |
16.81 | 16.54 | 16.81 | 153,293 |
| 28 Mar 17 |
16.72000 -0.14 |
16.92 | 16.58 | 16.92 | 174,403 |
| 27 Mar 17 |
16.85500 -0.21 |
17.07 | 16.83 | 16.97 | 81,817 |
| 24 Mar 17 |
17.06500 -0.05 |
17.22 | 16.94 | 17.07 | 144,141 |
| 23 Mar 17 |
17.11000 +0.18 |
17.14 | 16.83 | 17.00 | 88,597 |
| 22 Mar 17 |
16.93000 -0.48 |
17.31 | 16.85 | 17.31 | 190,622 |
| 21 Mar 17 |
17.40500 -0.43 |
17.93 | 17.35 | 17.93 | 213,732 |
| 20 Mar 17 |
17.83500 +0.07 |
18.09 | 17.71 | 17.71 | 153,092 |
| 17 Mar 17 |
17.76500 -0.17 |
18.09 | 17.70 | 17.87 | 201,464 |
| 16 Mar 17 |
17.93500 +0.48 |
17.98 | 17.53 | 17.56 | 153,321 |
| 15 Mar 17 |
17.46000 -0.17 |
17.80 | 17.20 | 17.72 | 201,000 |
| 14 Mar 17 |
17.62500 +0.30 |
17.75 | 17.34 | 17.75 | 198,836 |
| 13 Mar 17 |
17.32500 +0.02 |
17.38 | 17.02 | 17.33 | 136,239 |
| 10 Mar 17 |
17.31000 -0.27 |
17.66 | 17.31 | 17.66 | 95,201 |
| 09 Mar 17 |
17.58000 +0.08 |
17.77 | 17.35 | 17.48 | 114,752 |
| 08 Mar 17 |
17.50000 +0.03 |
17.53 | 17.39 | 17.44 | 180,702 |
| 07 Mar 17 |
17.46500 -0.19 |
17.70 | 17.32 | 17.70 | 206,501 |
| 06 Mar 17 |
17.65500 +0.09 |
17.78 | 17.50 | 17.51 | 132,656 |
| 03 Mar 17 |
17.56500 -0.27 |
17.71 | 17.35 | 17.71 | 178,486 |
| 02 Mar 17 |
17.83500 +0.16 |
17.83 | 17.45 | 17.60 | 210,686 |
| 01 Mar 17 |
17.67000 +0.00 |
17.84 | 17.56 | 17.76 | 210,771 |
| 28 Feb 17 |
17.67500 +0.09 |
17.68 | 17.35 | 17.68 | 140,814 |
| 27 Feb 17 |
17.58500 +0.05 |
17.77 | 17.48 | 17.60 | 106,641 |
| 24 Feb 17 |
17.53500 -0.29 |
17.86 | 17.43 | 17.82 | 229,198 |
| 23 Feb 17 |
17.82500 -0.14 |
18.10 | 17.73 | 18.00 | 168,357 |
| 22 Feb 17 |
17.96500 +0.16 |
18.15 | 17.77 | 17.80 | 262,414 |
| 21 Feb 17 |
17.81000 +0.00 |
17.98 | 17.70 | 17.81 | 255,872 |
| 20 Feb 17 |
17.80500 +0.05 |
17.92 | 17.65 | 17.92 | 227,274 |
| 17 Feb 17 |
17.75500 +0.55 |
17.83 | 17.07 | 17.27 | 518,484 |
| 16 Feb 17 |
17.20000 +0.85 |
17.20 | 16.42 | 16.42 | 502,780 |
| 15 Feb 17 |
16.35500 +0.67 |
16.47 | 15.76 | 16.25 | 567,421 |
| 14 Feb 17 |
15.68500 +0.18 |
15.69 | 15.32 | 15.53 | 146,171 |
| 13 Feb 17 |
15.51000 -0.19 |
15.80 | 15.47 | 15.73 | 144,526 |
| 10 Feb 17 |
15.70000 -0.05 |
15.81 | 15.63 | 15.80 | 103,005 |
| 09 Feb 17 |
15.75000 +0.32 |
15.94 | 15.44 | 15.55 | 333,844 |
| 08 Feb 17 |
15.42500 +0.72 |
15.44 | 14.66 | 14.74 | 230,872 |
| 07 Feb 17 |
14.71000 -0.07 |
14.81 | 14.56 | 14.80 | 218,298 |
| 06 Feb 17 |
14.78000 -0.24 |
15.06 | 14.69 | 15.02 | 87,972 |
| 03 Feb 17 |
15.02000 +0.21 |
15.10 | 14.85 | 14.87 | 166,374 |
| 02 Feb 17 |
14.81000 -0.22 |
15.09 | 14.71 | 15.05 | 180,836 |
| 01 Feb 17 |
15.03000 +0.15 |
15.17 | 14.86 | 15.17 | 100,511 |
| 31 Jan 17 |
14.87500 +0.20 |
15.02 | 14.72 | 14.81 | 142,209 |
| 30 Jan 17 |
14.67000 -0.42 |
15.15 | 14.60 | 15.06 | 212,062 |
| 27 Jan 17 |
15.09000 +0.01 |
15.19 | 15.07 | 15.16 | 99,811 |
| 26 Jan 17 |
15.08500 -0.02 |
15.20 | 15.01 | 15.14 | 92,001 |
| 25 Jan 17 |
15.10000 +0.02 |
15.18 | 15.04 | 15.10 | 119,944 |
| 24 Jan 17 |
15.08500 -0.11 |
15.38 | 14.99 | 15.31 | 135,607 |
| 23 Jan 17 |
15.19500 +0.08 |
15.22 | 15.06 | 15.10 | 141,659 |
| 20 Jan 17 |
15.11500 -0.11 |
15.20 | 15.02 | 15.18 | 157,038 |
| 19 Jan 17 |
15.23000 -0.20 |
15.43 | 15.02 | 15.43 | 243,914 |
| 18 Jan 17 |
15.43000 +0.02 |
15.52 | 15.20 | 15.52 | 123,388 |
| 17 Jan 17 |
15.41000 -0.04 |
15.46 | 15.20 | 15.44 | 115,808 |
| 16 Jan 17 |
15.45000 -0.18 |
15.64 | 15.34 | 15.60 | 157,957 |
| 13 Jan 17 |
15.63000 +0.05 |
15.65 | 15.33 | 15.65 | 197,519 |
| 12 Jan 17 |
15.58000 +0.04 |
15.77 | 15.45 | 15.53 | 163,476 |
| 11 Jan 17 |
15.54000 -0.10 |
15.69 | 15.40 | 15.69 | 137,928 |
| 10 Jan 17 |
15.64000 -0.03 |
15.77 | 15.21 | 15.77 | 212,707 |
| 09 Jan 17 |
15.67000 -0.17 |
15.98 | 15.52 | 15.98 | 150,576 |
| 06 Jan 17 |
15.84000 +0.02 |
16.07 | 15.72 | 15.86 | 158,646 |
| 05 Jan 17 |
15.82000 +0.14 |
15.98 | 15.64 | 15.69 | 170,735 |
| 04 Jan 17 |
15.67500 +0.12 |
15.99 | 15.45 | 15.54 | 293,627 |
| 03 Jan 17 |
15.55500 -0.92 |
16.63 | 15.47 | 16.63 | 394,999 |
| 02 Jan 17 |
16.47500 +0.69 |
16.59 | 15.80 | 15.81 | 288,694 |
| 30 Dec 16 |
15.78500 +0.31 |
15.81 | 15.46 | 15.46 | 85,087 |
| 29 Dec 16 |
15.48000 +0.18 |
15.52 | 15.19 | 15.21 | 148,241 |
| 28 Dec 16 |
15.29500 -0.20 |
15.60 | 15.26 | 15.40 | 118,543 |
| 27 Dec 16 |
15.50000 +0.19 |
15.52 | 15.39 | 15.40 | 91,679 |
| 23 Dec 16 |
15.31500 +0.27 |
15.40 | 14.99 | 15.05 | 118,496 |
| 22 Dec 16 |
15.04500 -0.23 |
15.33 | 14.98 | 15.30 | 96,749 |
| 21 Dec 16 |
15.28000 +0.32 |
15.29 | 14.95 | 14.95 | 130,119 |
| 20 Dec 16 |
14.95500 +0.00 |
15.10 | 14.82 | 15.00 | 170,545 |
| 19 Dec 16 |
14.95500 +0.35 |
15.17 | 14.55 | 14.55 | 223,346 |
| 16 Dec 16 |
14.60000 -0.05 |
14.99 | 14.08 | 14.66 | 490,667 |
| 15 Dec 16 |
14.64500 -0.63 |
15.27 | 14.49 | 15.25 | 344,959 |
| 14 Dec 16 |
15.27500 -0.01 |
15.47 | 15.23 | 15.45 | 199,702 |
| 13 Dec 16 |
15.28500 +0.14 |
15.36 | 15.00 | 15.35 | 230,048 |
| 12 Dec 16 |
15.14500 -0.18 |
15.37 | 15.00 | 15.37 | 187,744 |
| 09 Dec 16 |
15.33000 +0.25 |
15.48 | 15.07 | 15.07 | 201,510 |
| 08 Dec 16 |
15.08000 -0.19 |
15.30 | 15.00 | 15.30 | 190,058 |
| 07 Dec 16 |
15.27000 +0.73 |
15.49 | 14.65 | 14.75 | 348,676 |
| 06 Dec 16 |
14.54500 +0.07 |
14.63 | 14.42 | 14.56 | 216,605 |
| 05 Dec 16 |
14.47000 -0.08 |
14.78 | 14.42 | 14.61 | 120,103 |
| 02 Dec 16 |
14.55000 -0.28 |
14.73 | 14.23 | 14.73 | 360,682 |
| 01 Dec 16 |
14.83000 -0.64 |
15.48 | 14.74 | 15.46 | 241,251 |
| 30 Nov 16 |
15.47000 +0.09 |
15.48 | 15.35 | 15.40 | 97,049 |
| 29 Nov 16 |
15.38500 +0.13 |
15.42 | 15.18 | 15.28 | 85,848 |
| 28 Nov 16 |
15.25500 -0.12 |
15.34 | 15.05 | 15.30 | 104,525 |
| 25 Nov 16 |
15.37500 +0.06 |
15.41 | 15.16 | 15.35 | 101,197 |
| 24 Nov 16 |
15.31000 +0.20 |
15.35 | 15.15 | 15.22 | 63,291 |
| 23 Nov 16 |
15.11000 -0.19 |
15.37 | 15.10 | 15.35 | 102,281 |
| 22 Nov 16 |
15.30000 +0.06 |
15.40 | 15.01 | 15.35 | 184,226 |
| 21 Nov 16 |
15.24000 -0.06 |
15.36 | 15.01 | 15.31 | 162,199 |
| 18 Nov 16 |
15.30000 -0.29 |
15.73 | 15.25 | 15.65 | 195,797 |
| 17 Nov 16 |
15.59000 +0.33 |
15.68 | 15.21 | 15.30 | 221,523 |
| 16 Nov 16 |
15.26000 -0.26 |
15.58 | 15.05 | 15.52 | 214,064 |
| 15 Nov 16 |
15.51500 +0.52 |
15.70 | 15.19 | 15.22 | 338,404 |
| 14 Nov 16 |
15.00000 -0.28 |
15.67 | 14.85 | 15.61 | 345,818 |
| 11 Nov 16 |
15.28000 +0.18 |
15.69 | 15.11 | 15.12 | 398,680 |
| 10 Nov 16 |
15.10000 -1.06 |
16.35 | 15.06 | 16.35 | 637,996 |
| 09 Nov 16 |
16.16000 -0.40 |
16.27 | 15.49 | 16.05 | 704,098 |
| 08 Nov 16 |
16.56000 -1.70 |
18.25 | 16.35 | 18.25 | 762,705 |
| 07 Nov 16 |
18.26500 +0.13 |
18.40 | 18.13 | 18.35 | 104,158 |
| 04 Nov 16 |
18.13500 -0.19 |
18.33 | 18.00 | 18.29 | 94,768 |
| 03 Nov 16 |
18.32500 +0.13 |
18.60 | 18.23 | 18.30 | 116,774 |
| 02 Nov 16 |
18.19500 -0.02 |
18.54 | 17.92 | 18.00 | 136,833 |
| 01 Nov 16 |
18.22000 -0.61 |
18.97 | 18.18 | 18.97 | 83,418 |
| 31 Oct 16 |
18.83000 +0.10 |
18.89 | 18.49 | 18.75 | 93,112 |
| 28 Oct 16 |
18.73000 -0.02 |
18.85 | 18.48 | 18.63 | 76,999 |
| 27 Oct 16 |
18.75000 -0.48 |
19.27 | 18.67 | 19.27 | 129,873 |
| 26 Oct 16 |
19.23000 +0.37 |
19.39 | 18.88 | 18.90 | 176,470 |
| 25 Oct 16 |
18.86000 +0.10 |
18.99 | 18.57 | 18.83 | 114,024 |
| 24 Oct 16 |
18.76500 +0.89 |
18.85 | 18.00 | 18.00 | 184,306 |
| 21 Oct 16 |
17.87000 +0.08 |
17.98 | 17.72 | 17.88 | 277,242 |
| 20 Oct 16 |
17.79000 -0.21 |
18.13 | 17.29 | 18.05 | 328,264 |
| 19 Oct 16 |
18.00000 -0.47 |
18.53 | 17.55 | 18.53 | 218,326 |
| 18 Oct 16 |
18.46500 +0.35 |
18.51 | 18.19 | 18.26 | 80,369 |
| 17 Oct 16 |
18.11500 -0.07 |
18.23 | 17.96 | 18.20 | 83,116 |
| 14 Oct 16 |
18.18500 +0.11 |
18.23 | 18.04 | 18.10 | 90,816 |
| 13 Oct 16 |
18.07000 +0.20 |
18.20 | 17.55 | 17.75 | 131,057 |
| 12 Oct 16 |
17.87000 -0.13 |
18.11 | 17.75 | 18.03 | 162,357 |
| 11 Oct 16 |
18.00000 -0.41 |
18.30 | 18.00 | 18.30 | 125,111 |
| 10 Oct 16 |
18.40500 -0.14 |
18.64 | 18.32 | 18.61 | 95,418 |
| 07 Oct 16 |
18.54500 +0.68 |
18.74 | 17.53 | 17.91 | 278,467 |
| 06 Oct 16 |
17.86500 -0.52 |
18.68 | 17.65 | 18.68 | 298,693 |
| 05 Oct 16 |
18.38500 -0.94 |
19.15 | 18.32 | 19.12 | 185,679 |
| 04 Oct 16 |
19.33000 -0.16 |
19.58 | 19.04 | 19.58 | 104,479 |
| 30 Sep 16 |
19.48500 +0.09 |
19.50 | 18.78 | 19.16 | 141,769 |
| 29 Sep 16 |
19.40000 -0.59 |
20.15 | 19.20 | 20.15 | 77,296 |
| 28 Sep 16 |
19.99000 +0.32 |
20.00 | 19.69 | 19.83 | 113,149 |
| 27 Sep 16 |
19.66500 +0.16 |
19.67 | 19.02 | 19.59 | 61,834 |
| 26 Sep 16 |
19.51000 -0.14 |
19.68 | 19.31 | 19.58 | 52,508 |
| 23 Sep 16 |
19.65000 -0.17 |
19.82 | 19.15 | 19.80 | 127,251 |
| 22 Sep 16 |
19.82000 +0.53 |
19.82 | 19.40 | 19.41 | 89,602 |
| 21 Sep 16 |
19.29000 -0.28 |
19.82 | 19.10 | 19.77 | 97,965 |
| 20 Sep 16 |
19.57000 -0.14 |
19.81 | 19.57 | 19.78 | 50,475 |
| 19 Sep 16 |
19.70500 +0.18 |
19.82 | 19.50 | 19.70 | 62,306 |
| 16 Sep 16 |
19.52500 -0.58 |
20.05 | 19.36 | 20.05 | 135,899 |
| 15 Sep 16 |
20.10000 +0.14 |
20.14 | 19.80 | 19.90 | 59,311 |
| 14 Sep 16 |
19.96000 +0.04 |
20.15 | 19.78 | 19.93 | 109,979 |
| 13 Sep 16 |
19.92000 -0.53 |
20.55 | 19.80 | 20.45 | 95,674 |
| 12 Sep 16 |
20.45500 +0.20 |
20.55 | 19.75 | 20.01 | 85,837 |
| 09 Sep 16 |
20.25500 -0.83 |
21.09 | 20.20 | 21.00 | 129,108 |
| 08 Sep 16 |
21.08500 -0.24 |
21.52 | 21.05 | 21.31 | 96,255 |
| 07 Sep 16 |
21.32000 +0.03 |
21.35 | 21.07 | 21.30 | 76,684 |
| 06 Sep 16 |
21.29000 +0.19 |
21.30 | 21.00 | 21.22 | 66,988 |
| 05 Sep 16 |
21.10000 -0.36 |
21.65 | 21.00 | 21.34 | 63,044 |
| 02 Sep 16 |
21.46000 +0.28 |
21.53 | 20.98 | 21.22 | 48,585 |
| 01 Sep 16 |
21.18000 -0.21 |
21.67 | 21.10 | 21.39 | 70,371 |
| 31 Aug 16 |
21.39000 -0.31 |
21.79 | 21.31 | 21.73 | 90,699 |
| 30 Aug 16 |
21.70000 -0.05 |
22.35 | 21.65 | 21.86 | 129,389 |
| 29 Aug 16 |
21.75500 -1.01 |
21.95 | 20.72 | 21.02 | 197,012 |
| 26 Aug 16 |
22.76510 -0.48 |
23.22 | 22.68 | 23.16 | 157,502 |
| 25 Aug 16 |
23.24500 -0.18 |
23.37 | 23.11 | 23.26 | 58,422 |
| 24 Aug 16 |
23.43000 -0.04 |
23.58 | 23.19 | 23.34 | 104,481 |
| 23 Aug 16 |
23.47000 +0.24 |
23.69 | 22.98 | 23.44 | 109,574 |
| 22 Aug 16 |
23.22500 +0.36 |
23.48 | 22.86 | 22.96 | 128,699 |
| 19 Aug 16 |
22.86000 +0.50 |
23.20 | 22.33 | 22.47 | 95,066 |
| 18 Aug 16 |
22.36500 +0.11 |
22.83 | 22.25 | 22.50 | 99,741 |
| 17 Aug 16 |
22.25000 -0.46 |
22.92 | 22.15 | 22.70 | 96,331 |
| 16 Aug 16 |
22.71010 -0.50 |
23.20 | 22.69 | 23.20 | 88,181 |
| 15 Aug 16 |
23.21000 -0.18 |
23.59 | 23.15 | 23.56 | 62,466 |
| 12 Aug 16 |
23.39000 +0.29 |
23.49 | 23.12 | 23.17 | 63,560 |
| 11 Aug 16 |
23.10000 +0.00 |
23.25 | 22.97 | 23.25 | 119,012 |
| 10 Aug 16 |
23.10500 -0.10 |
23.23 | 22.98 | 23.10 | 125,014 |
| 09 Aug 16 |
23.20000 -0.09 |
23.40 | 22.59 | 23.40 | 200,168 |
| 08 Aug 16 |
23.29000 -0.39 |
23.95 | 23.10 | 23.95 | 126,865 |
| 05 Aug 16 |
23.68500 +0.21 |
23.94 | 23.06 | 23.66 | 145,911 |
| 04 Aug 16 |
23.47500 +1.20 |
23.55 | 22.43 | 22.47 | 165,936 |
| 03 Aug 16 |
22.27010 -0.06 |
22.50 | 22.15 | 22.33 | 122,425 |
| 02 Aug 16 |
22.32510 -0.43 |
22.76 | 22.08 | 22.76 | 78,455 |
| 01 Aug 16 |
22.76000 +0.18 |
22.92 | 22.61 | 22.92 | 68,200 |
| 29 Jul 16 |
22.58000 +0.44 |
22.74 | 22.00 | 22.18 | 151,176 |
| 28 Jul 16 |
22.13500 +0.24 |
22.14 | 21.76 | 21.97 | 54,473 |
| 27 Jul 16 |
21.90000 +0.30 |
21.97 | 21.67 | 21.82 | 94,928 |
| 26 Jul 16 |
21.60000 +0.24 |
21.88 | 21.40 | 21.46 | 94,324 |
| 25 Jul 16 |
21.36000 +0.17 |
21.48 | 21.12 | 21.17 | 43,147 |
| 22 Jul 16 |
21.19000 +0.11 |
21.27 | 21.00 | 21.08 | 37,076 |
| 21 Jul 16 |
21.08500 -0.50 |
21.76 | 21.00 | 21.76 | 62,086 |
| 20 Jul 16 |
21.58000 +0.25 |
21.65 | 21.27 | 21.38 | 50,073 |
| 19 Jul 16 |
21.32500 +0.12 |
21.41 | 20.94 | 21.27 | 59,969 |
| 18 Jul 16 |
21.21000 +0.01 |
21.57 | 21.14 | 21.50 | 46,036 |
| 15 Jul 16 |
21.19500 -0.31 |
21.53 | 20.79 | 21.42 | 115,470 |
| 14 Jul 16 |
21.50500 +0.39 |
21.74 | 21.24 | 21.32 | 83,466 |
| 13 Jul 16 |
21.11000 -0.27 |
21.48 | 20.86 | 21.42 | 107,770 |
| 12 Jul 16 |
21.38000 +0.24 |
21.81 | 21.27 | 21.27 | 125,606 |
| 11 Jul 16 |
21.14000 +1.39 |
21.17 | 19.90 | 19.90 | 198,738 |
| 08 Jul 16 |
19.74500 -0.09 |
19.87 | 19.53 | 19.84 | 273,218 |
| 07 Jul 16 |
19.83500 -0.15 |
20.31 | 19.70 | 20.00 | 165,641 |
| 06 Jul 16 |
19.98500 -0.84 |
20.75 | 19.90 | 20.75 | 152,983 |
| 05 Jul 16 |
20.83000 -0.56 |
21.42 | 20.71 | 21.42 | 97,691 |
| 04 Jul 16 |
21.39010 -0.92 |
22.44 | 21.17 | 22.44 | 64,396 |
| 01 Jul 16 |
22.31500 +0.74 |
22.49 | 21.36 | 21.81 | 162,351 |
| 30 Jun 16 |
21.58000 +0.42 |
21.76 | 21.05 | 21.05 | 190,361 |
| 29 Jun 16 |
21.15500 +0.43 |
21.19 | 20.84 | 21.10 | 101,146 |
| 28 Jun 16 |
20.72500 +0.22 |
21.18 | 20.54 | 21.00 | 131,938 |
| 27 Jun 16 |
20.50500 -1.50 |
21.92 | 20.22 | 21.92 | 196,696 |
| 24 Jun 16 |
22.00500 -0.91 |
22.11 | 21.00 | 21.50 | 154,184 |
| 23 Jun 16 |
22.91000 +0.10 |
23.14 | 22.82 | 22.94 | 66,572 |
| 22 Jun 16 |
22.81000 +0.22 |
22.98 | 22.70 | 22.70 | 71,513 |
| 21 Jun 16 |
22.59500 -0.14 |
22.86 | 22.40 | 22.86 | 57,955 |
| 20 Jun 16 |
22.73000 +0.59 |
22.75 | 22.45 | 22.58 | 84,844 |
| 17 Jun 16 |
22.13500 +0.18 |
22.40 | 22.02 | 22.03 | 58,099 |
| 16 Jun 16 |
21.96000 -0.79 |
22.55 | 21.87 | 22.50 | 137,883 |
| 15 Jun 16 |
22.75000 -0.10 |
23.10 | 22.60 | 22.95 | 66,746 |
| 14 Jun 16 |
22.85500 -0.35 |
23.21 | 22.57 | 23.17 | 110,513 |
| 13 Jun 16 |
23.20510 -0.43 |
23.55 | 23.17 | 23.36 | 102,295 |
| 10 Jun 16 |
23.64000 -0.84 |
24.42 | 23.44 | 24.35 | 152,454 |
| 09 Jun 16 |
24.48000 -0.32 |
24.90 | 23.94 | 24.85 | 146,458 |
| 08 Jun 16 |
24.80010 -0.16 |
24.96 | 24.73 | 24.91 | 90,312 |
| 07 Jun 16 |
24.96510 +0.07 |
25.06 | 24.83 | 25.00 | 88,136 |
| 06 Jun 16 |
24.90000 -0.13 |
25.08 | 24.74 | 24.91 | 62,028 |
| 03 Jun 16 |
25.02500 +0.18 |
25.23 | 24.75 | 24.80 | 61,375 |
| 02 Jun 16 |
24.84500 -0.31 |
25.28 | 24.55 | 25.24 | 101,420 |
| 01 Jun 16 |
25.15000 +0.16 |
25.27 | 24.80 | 24.80 | 92,331 |
| 31 May 16 |
24.98500 -0.05 |
25.36 | 24.80 | 25.00 | 143,454 |
| 30 May 16 |
25.03500 -0.07 |
25.39 | 25.03 | 25.10 | 61,161 |
| 27 May 16 |
25.10000 +0.17 |
25.19 | 24.65 | 25.06 | 81,371 |
| 26 May 16 |
24.93000 +0.62 |
25.08 | 24.30 | 24.32 | 130,835 |
| 25 May 16 |
24.30510 +0.13 |
24.50 | 24.15 | 24.40 | 129,631 |
| 24 May 16 |
24.18000 -0.16 |
24.35 | 23.91 | 24.07 | 144,130 |
| 23 May 16 |
24.34000 +0.06 |
24.61 | 24.17 | 24.19 | 100,224 |
| 20 May 16 |
24.28000 +0.40 |
24.58 | 23.98 | 23.99 | 185,964 |
| 19 May 16 |
23.88500 +0.22 |
23.96 | 23.45 | 23.54 | 175,813 |
| 18 May 16 |
23.67000 -0.10 |
23.78 | 23.27 | 23.70 | 195,792 |
| 17 May 16 |
23.77000 +0.88 |
23.88 | 23.00 | 23.00 | 221,229 |
| 13 May 16 |
22.89500 +1.23 |
23.10 | 21.55 | 21.55 | 322,412 |
| 12 May 16 |
21.66510 +0.09 |
21.91 | 21.42 | 21.65 | 175,289 |
| 11 May 16 |
21.57500 +0.20 |
22.32 | 21.53 | 21.65 | 227,314 |
| 10 May 16 |
21.37500 +1.40 |
21.48 | 20.11 | 20.58 | 261,477 |
| 09 May 16 |
19.98000 +0.34 |
20.17 | 19.43 | 19.50 | 128,411 |
| 06 May 16 |
19.64000 -0.61 |
20.17 | 19.63 | 20.06 | 99,019 |
| 05 May 16 |
20.25000 +0.34 |
20.27 | 19.75 | 19.97 | 86,137 |
| 04 May 16 |
19.90510 -0.24 |
20.22 | 19.70 | 20.22 | 161,589 |
| 03 May 16 |
20.14500 +0.10 |
20.18 | 19.81 | 20.00 | 160,778 |
| 02 May 16 |
20.04500 -0.18 |
20.43 | 19.95 | 20.30 | 137,088 |
| 29 Apr 16 |
20.23000 -0.32 |
20.60 | 20.08 | 20.60 | 107,049 |
| 28 Apr 16 |
20.55000 -0.36 |
20.94 | 20.40 | 20.80 | 71,804 |
| 27 Apr 16 |
20.91000 -0.12 |
21.08 | 20.60 | 20.98 | 106,825 |
| 26 Apr 16 |
21.03000 +0.02 |
21.25 | 20.95 | 21.01 | 86,601 |
| 25 Apr 16 |
21.01000 +0.25 |
21.07 | 20.74 | 20.95 | 144,868 |
| 22 Apr 16 |
20.76000 +0.21 |
20.88 | 20.46 | 20.53 | 105,565 |
| 21 Apr 16 |
20.55000 -0.25 |
20.95 | 20.33 | 20.80 | 181,305 |
| 20 Apr 16 |
20.80000 -0.45 |
21.26 | 20.66 | 21.19 | 137,769 |
| 19 Apr 16 |
21.25000 +0.10 |
21.36 | 20.92 | 21.15 | 187,782 |
| 18 Apr 16 |
21.14500 +0.33 |
21.28 | 20.24 | 20.80 | 197,017 |
| 15 Apr 16 |
20.81500 -0.45 |
21.25 | 20.65 | 21.25 | 182,047 |
| 14 Apr 16 |
21.26500 -0.93 |
22.09 | 21.11 | 22.09 | 219,727 |
| 13 Apr 16 |
22.19000 -0.31 |
22.70 | 22.00 | 22.70 | 70,274 |
| 12 Apr 16 |
22.50000 +0.02 |
22.76 | 22.20 | 22.76 | 71,218 |
| 11 Apr 16 |
22.47500 -0.75 |
23.25 | 22.37 | 23.25 | 122,512 |
| 08 Apr 16 |
23.22500 -0.05 |
23.50 | 23.01 | 23.27 | 90,601 |
| 07 Apr 16 |
23.27500 -0.36 |
23.68 | 23.14 | 23.60 | 69,191 |
| 06 Apr 16 |
23.63500 +0.14 |
23.74 | 23.16 | 23.50 | 103,933 |
| 05 Apr 16 |
23.50000 -0.38 |
23.75 | 23.05 | 23.75 | 121,346 |
| 04 Apr 16 |
23.87500 -0.71 |
24.56 | 23.76 | 24.50 | 97,012 |
| 01 Apr 16 |
24.58010 -0.07 |
24.80 | 24.33 | 24.45 | 121,686 |
| 31 Mar 16 |
24.65500 +0.28 |
24.77 | 24.32 | 24.50 | 131,667 |
| 30 Mar 16 |
24.38000 +0.42 |
24.39 | 24.02 | 24.35 | 132,096 |
| 29 Mar 16 |
23.96000 +0.49 |
23.96 | 23.55 | 23.80 | 112,515 |
| 24 Mar 16 |
23.47000 -0.64 |
24.25 | 23.47 | 23.94 | 109,576 |
| 23 Mar 16 |
24.11000 +0.93 |
24.49 | 23.24 | 23.35 | 216,438 |
| 22 Mar 16 |
23.18500 +0.14 |
23.64 | 22.84 | 23.33 | 212,240 |
| 21 Mar 16 |
23.04500 +0.72 |
23.50 | 22.08 | 22.42 | 216,863 |
| 18 Mar 16 |
22.33000 +0.05 |
22.56 | 21.75 | 22.50 | 187,251 |
| 17 Mar 16 |
22.28500 -0.47 |
23.90 | 21.72 | 23.20 | 149,838 |
| 16 Mar 16 |
22.75000 +0.69 |
22.84 | 21.75 | 21.86 | 177,880 |
| 15 Mar 16 |
22.05500 +0.33 |
22.08 | 21.33 | 21.47 | 88,698 |
| 14 Mar 16 |
21.73000 +0.15 |
22.26 | 21.65 | 21.79 | 125,328 |
| 11 Mar 16 |
21.58000 +1.08 |
21.59 | 20.61 | 20.61 | 96,965 |
| 10 Mar 16 |
20.50500 -0.12 |
21.06 | 20.32 | 20.58 | 94,993 |
| 09 Mar 16 |
20.62500 -0.19 |
21.08 | 20.63 | 20.63 | 77,674 |
| 08 Mar 16 |
20.81500 -0.58 |
21.25 | 20.50 | 21.15 | 139,934 |
| 07 Mar 16 |
21.39010 -0.02 |
21.55 | 21.18 | 21.50 | 87,769 |
| 04 Mar 16 |
21.41500 +0.20 |
21.83 | 21.10 | 21.20 | 162,480 |
| 03 Mar 16 |
21.21500 -0.20 |
21.70 | 21.13 | 21.58 | 86,796 |
| 02 Mar 16 |
21.42000 -0.95 |
22.63 | 21.39 | 22.59 | 216,665 |
| 01 Mar 16 |
22.37000 +0.72 |
22.50 | 21.53 | 21.53 | 131,465 |
| 29 Feb 16 |
21.65500 +0.14 |
21.70 | 20.95 | 21.45 | 98,706 |
| 26 Feb 16 |
21.52000 -0.06 |
22.12 | 21.50 | 21.83 | 74,869 |
| 25 Feb 16 |
21.58500 +0.34 |
21.65 | 21.08 | 21.34 | 79,133 |
| 24 Feb 16 |
21.24500 -0.23 |
21.55 | 20.89 | 21.50 | 120,131 |
| 23 Feb 16 |
21.48000 -0.28 |
21.87 | 21.46 | 21.65 | 83,794 |
| 22 Feb 16 |
21.76500 -0.08 |
22.39 | 21.72 | 21.85 | 100,638 |
| 19 Feb 16 |
21.84500 +0.11 |
22.05 | 21.57 | 21.58 | 60,702 |
| 18 Feb 16 |
21.73000 +0.25 |
21.92 | 21.46 | 21.50 | 90,083 |
| 17 Feb 16 |
21.47500 +0.68 |
21.72 | 20.28 | 20.50 | 116,513 |
| 16 Feb 16 |
20.80000 -0.33 |
21.48 | 20.70 | 21.45 | 97,380 |
| 15 Feb 16 |
21.12500 +0.80 |
21.34 | 20.80 | 21.08 | 100,293 |
| 12 Feb 16 |
20.33000 +0.28 |
20.59 | 19.91 | 20.18 | 170,927 |
| 11 Feb 16 |
20.05000 -1.06 |
21.08 | 19.95 | 20.90 | 159,448 |
| 10 Feb 16 |
21.11000 +1.06 |
21.33 | 20.13 | 20.13 | 197,871 |
| 09 Feb 16 |
20.05000 +0.11 |
20.23 | 19.09 | 19.26 | 380,555 |
| 08 Feb 16 |
19.93500 -1.35 |
21.26 | 19.75 | 21.00 | 354,212 |
| 05 Feb 16 |
21.28500 -1.01 |
22.66 | 21.03 | 22.40 | 158,158 |
| 04 Feb 16 |
22.29500 -0.66 |
23.28 | 22.17 | 23.13 | 121,950 |
| 03 Feb 16 |
22.95500 -0.55 |
23.56 | 22.70 | 23.18 | 94,733 |
| 02 Feb 16 |
23.50500 -0.62 |
24.80 | 23.42 | 24.11 | 93,541 |
| 01 Feb 16 |
24.12500 +0.59 |
24.45 | 23.50 | 23.50 | 100,613 |
| 29 Jan 16 |
23.53510 +0.48 |
23.60 | 22.82 | 23.28 | 85,923 |
| 28 Jan 16 |
23.06000 -0.74 |
24.05 | 23.00 | 23.90 | 111,710 |
| 27 Jan 16 |
23.80000 +0.44 |
24.04 | 23.11 | 23.50 | 131,208 |
| 26 Jan 16 |
23.36000 -0.05 |
23.55 | 22.87 | 22.87 | 168,276 |
| 25 Jan 16 |
23.41000 -0.13 |
23.61 | 22.37 | 22.45 | 162,398 |
| 22 Jan 16 |
23.54000 +0.93 |
23.75 | 22.98 | 23.06 | 151,477 |
| 21 Jan 16 |
22.61500 -0.35 |
23.36 | 22.33 | 22.80 | 155,360 |
| 20 Jan 16 |
22.97000 -1.06 |
23.68 | 22.74 | 23.47 | 152,689 |
| 19 Jan 16 |
24.03010 +0.49 |
24.42 | 23.75 | 23.98 | 116,378 |
| 18 Jan 16 |
23.54500 +0.00 |
24.11 | 22.82 | 23.43 | 166,575 |
| 15 Jan 16 |
23.55000 -0.98 |
24.84 | 23.43 | 24.55 | 177,204 |
| 14 Jan 16 |
24.53000 -1.51 |
25.80 | 24.37 | 25.80 | 200,415 |
| 13 Jan 16 |
26.04500 -0.16 |
26.73 | 25.92 | 26.72 | 92,181 |
| 12 Jan 16 |
26.20000 +0.58 |
26.36 | 25.32 | 25.86 | 155,685 |
| 11 Jan 16 |
25.62000 -0.32 |
26.18 | 24.94 | 25.94 | 177,515 |
| 08 Jan 16 |
25.94500 -0.50 |
27.08 | 25.85 | 26.40 | 135,917 |
| 07 Jan 16 |
26.44000 -0.16 |
26.55 | 25.12 | 25.31 | 170,439 |
| 06 Jan 16 |
26.60000 -0.19 |
26.84 | 26.17 | 26.81 | 84,813 |
| 05 Jan 16 |
26.79500 -0.20 |
27.35 | 26.60 | 27.35 | 98,759 |
| 04 Jan 16 |
26.99500 -0.01 |
27.15 | 26.11 | 27.00 | 184,692 |
| 30 Dec 15 |
27.00010 -0.23 |
27.29 | 26.55 | 27.05 | 46,700 |
| 29 Dec 15 |
27.23500 +0.33 |
27.44 | 26.92 | 26.92 | 56,126 |
| 28 Dec 15 |
26.90010 +0.16 |
26.98 | 26.36 | 26.98 | 52,386 |
| 23 Dec 15 |
26.74500 -0.09 |
27.00 | 26.08 | 27.00 | 76,877 |
| 22 Dec 15 |
26.84000 +0.19 |
27.28 | 26.55 | 26.66 | 80,215 |
| 21 Dec 15 |
26.64500 -1.32 |
28.08 | 26.59 | 28.00 | 142,970 |
| 18 Dec 15 |
27.96500 +0.65 |
28.29 | 27.08 | 27.30 | 247,875 |
| 17 Dec 15 |
27.32000 +0.22 |
28.08 | 27.09 | 27.24 | 273,339 |
| 16 Dec 15 |
27.10000 +0.88 |
27.78 | 26.34 | 26.50 | 301,245 |
| 15 Dec 15 |
26.22000 +0.70 |
26.28 | 25.56 | 25.68 | 142,826 |
| 14 Dec 15 |
25.52000 +0.30 |
25.89 | 25.03 | 25.19 | 185,696 |
| 11 Dec 15 |
25.22500 -0.07 |
25.85 | 25.00 | 25.49 | 194,976 |
| 10 Dec 15 |
25.29510 -0.63 |
26.28 | 25.19 | 26.09 | 141,811 |
| 09 Dec 15 |
25.93000 +0.49 |
26.36 | 25.17 | 25.57 | 164,925 |
| 08 Dec 15 |
25.44000 -0.86 |
26.74 | 25.20 | 26.73 | 105,811 |
| 07 Dec 15 |
26.30000 +1.12 |
26.75 | 25.31 | 25.45 | 227,134 |
| 04 Dec 15 |
25.18000 -0.45 |
25.60 | 24.64 | 25.38 | 141,716 |
| 03 Dec 15 |
25.63500 +0.56 |
25.65 | 24.68 | 24.95 | 341,473 |
| 02 Dec 15 |
25.08000 +1.52 |
25.15 | 23.58 | 23.59 | 319,287 |
| 01 Dec 15 |
23.56000 +0.01 |
23.89 | 23.27 | 23.64 | 135,868 |
| 30 Nov 15 |
23.54500 +0.25 |
23.92 | 23.32 | 23.60 | 181,818 |
| 27 Nov 15 |
23.29000 +0.35 |
23.35 | 22.52 | 22.83 | 120,782 |
| 26 Nov 15 |
22.94000 -0.31 |
23.48 | 22.65 | 23.17 | 92,575 |
| 25 Nov 15 |
23.24500 +1.05 |
23.25 | 22.07 | 22.40 | 167,272 |
| 24 Nov 15 |
22.20000 -0.70 |
23.00 | 22.00 | 23.00 | 107,671 |
| 23 Nov 15 |
22.90500 +0.22 |
23.40 | 22.69 | 22.69 | 105,574 |
| 20 Nov 15 |
22.69000 -0.06 |
22.95 | 22.40 | 22.74 | 366,296 |
| 19 Nov 15 |
22.75000 -0.05 |
23.00 | 22.59 | 22.91 | 125,706 |
| 18 Nov 15 |
22.80000 +0.00 |
23.10 | 22.41 | 22.83 | 246,098 |
| 17 Nov 15 |
22.80000 +0.29 |
23.43 | 22.60 | 22.63 | 181,839 |
| 16 Nov 15 |
22.51000 +0.72 |
22.55 | 21.35 | 21.58 | 143,746 |
| 13 Nov 15 |
21.79000 -1.09 |
22.94 | 21.62 | 22.60 | 211,491 |
| 12 Nov 15 |
22.88500 -0.27 |
24.18 | 22.67 | 23.05 | 165,005 |
| 11 Nov 15 |
23.15500 -0.04 |
23.50 | 22.80 | 23.00 | 137,128 |
| 10 Nov 15 |
23.19500 -0.01 |
23.41 | 22.60 | 23.08 | 174,294 |
| 09 Nov 15 |
23.20000 -0.34 |
23.89 | 23.09 | 23.70 | 187,268 |
| 06 Nov 15 |
23.54000 +0.13 |
24.53 | 23.29 | 23.40 | 244,025 |
| 05 Nov 15 |
23.41000 -0.81 |
24.50 | 23.13 | 24.50 | 262,355 |
| 04 Nov 15 |
24.21500 -0.48 |
24.84 | 24.00 | 24.63 | 115,792 |
| 03 Nov 15 |
24.69010 -0.56 |
25.30 | 24.15 | 25.30 | 140,596 |
| 02 Nov 15 |
25.25500 +0.24 |
25.52 | 24.93 | 24.93 | 95,876 |
| 30 Oct 15 |
25.01500 -0.28 |
25.26 | 24.53 | 25.11 | 90,285 |
| 29 Oct 15 |
25.30000 -0.09 |
25.67 | 25.22 | 25.55 | 77,167 |
| 28 Oct 15 |
25.38500 -0.32 |
25.75 | 25.10 | 25.67 | 107,132 |
| 27 Oct 15 |
25.70000 +0.15 |
25.99 | 25.55 | 25.70 | 102,826 |
| 26 Oct 15 |
25.55000 +0.25 |
25.67 | 25.07 | 25.50 | 124,350 |
| 23 Oct 15 |
25.30000 +0.49 |
25.55 | 24.64 | 24.90 | 136,234 |
| 22 Oct 15 |
24.80500 +0.68 |
24.83 | 24.04 | 24.15 | 102,207 |
| 21 Oct 15 |
24.12500 +0.38 |
24.25 | 23.37 | 23.80 | 85,195 |
| 20 Oct 15 |
23.74500 +0.32 |
24.00 | 23.44 | 23.44 | 75,209 |
| 19 Oct 15 |
23.42510 +0.42 |
23.48 | 22.65 | 23.10 | 84,483 |
| 16 Oct 15 |
23.01000 +0.00 |
23.40 | 22.86 | 23.29 | 94,724 |
| 15 Oct 15 |
23.01000 +0.21 |
23.42 | 22.67 | 22.85 | 52,076 |
| 14 Oct 15 |
22.80000 -0.11 |
23.14 | 22.61 | 22.89 | 85,681 |
| 13 Oct 15 |
22.90500 -0.21 |
23.40 | 22.62 | 22.83 | 89,539 |
| 12 Oct 15 |
23.11500 +0.50 |
23.32 | 22.70 | 22.92 | 90,742 |
| 09 Oct 15 |
22.61500 -0.68 |
23.50 | 22.36 | 23.50 | 132,690 |
| 08 Oct 15 |
23.29000 -0.71 |
24.25 | 22.93 | 24.15 | 165,634 |
| 07 Oct 15 |
24.00500 -0.01 |
24.75 | 23.83 | 24.42 | 208,533 |
| 06 Oct 15 |
24.01000 +0.36 |
24.48 | 23.56 | 23.75 | 254,217 |
| 05 Oct 15 |
23.65000 +0.83 |
23.98 | 22.77 | 23.22 | 265,905 |
| 02 Oct 15 |
22.81500 +0.92 |
22.90 | 21.90 | 22.00 | 283,093 |
| 01 Oct 15 |
21.90000 +0.55 |
21.90 | 21.42 | 21.45 | 169,959 |
| 30 Sep 15 |
21.35500 +0.16 |
21.45 | 21.02 | 21.45 | 97,820 |
| 29 Sep 15 |
21.19000 +0.23 |
21.59 | 20.52 | 20.58 | 122,074 |
| 28 Sep 15 |
20.96000 -0.08 |
21.31 | 20.53 | 21.00 | 156,691 |
| 25 Sep 15 |
21.04000 +0.34 |
21.35 | 20.35 | 21.02 | 113,310 |
| 24 Sep 15 |
20.70000 +0.45 |
21.09 | 20.20 | 20.20 | 172,303 |
| 23 Sep 15 |
20.24500 -0.20 |
20.45 | 19.25 | 20.32 | 289,231 |
| 22 Sep 15 |
20.44500 -0.45 |
20.95 | 20.06 | 20.84 | 111,079 |
| 21 Sep 15 |
20.90000 -0.11 |
21.12 | 20.50 | 20.95 | 86,895 |
| 18 Sep 15 |
21.01000 -0.09 |
21.32 | 20.62 | 20.98 | 199,753 |
| 17 Sep 15 |
21.10500 +0.07 |
21.25 | 20.73 | 21.12 | 82,895 |
| 16 Sep 15 |
21.03000 +0.37 |
21.18 | 20.61 | 20.76 | 98,043 |
| 15 Sep 15 |
20.66000 -0.06 |
21.03 | 20.42 | 20.60 | 86,160 |
| 14 Sep 15 |
20.71500 -0.36 |
21.57 | 20.61 | 20.80 | 91,394 |
| 11 Sep 15 |
21.08000 -0.21 |
21.67 | 20.75 | 21.20 | 103,356 |
| 10 Sep 15 |
21.29000 +0.21 |
21.64 | 20.55 | 20.88 | 98,846 |
| 09 Sep 15 |
21.08500 -0.28 |
21.88 | 21.00 | 21.66 | 139,627 |
| 08 Sep 15 |
21.36500 +0.45 |
21.74 | 20.95 | 21.00 | 123,261 |
| 07 Sep 15 |
20.91500 -0.17 |
21.43 | 20.68 | 21.08 | 109,588 |
| 04 Sep 15 |
21.09000 -0.50 |
21.40 | 20.81 | 21.37 | 97,255 |
| 03 Sep 15 |
21.59000 +0.66 |
21.79 | 20.82 | 21.00 | 131,045 |
| 02 Sep 15 |
20.93000 +1.06 |
20.95 | 19.99 | 19.99 | 132,447 |
| 01 Sep 15 |
19.87500 -1.07 |
20.86 | 19.64 | 20.86 | 184,569 |
| 31 Aug 15 |
20.94000 +0.16 |
20.94 | 20.23 | 20.84 | 103,593 |
| 28 Aug 15 |
20.78000 -0.05 |
20.94 | 20.25 | 20.94 | 133,521 |
| 27 Aug 15 |
20.83000 +0.63 |
22.00 | 20.67 | 22.00 | 201,846 |
| 26 Aug 15 |
20.20000 +0.55 |
20.54 | 19.16 | 19.50 | 274,632 |
| 25 Aug 15 |
19.65000 +1.74 |
19.84 | 18.01 | 18.26 | 387,004 |
| 24 Aug 15 |
17.91000 -1.50 |
19.09 | 17.84 | 18.17 | 596,883 |
| 21 Aug 15 |
19.41010 -0.98 |
20.41 | 19.22 | 19.70 | 282,196 |
| 20 Aug 15 |
20.39000 -1.34 |
21.50 | 19.80 | 21.38 | 332,022 |
| 19 Aug 15 |
21.73000 -2.65 |
22.48 | 21.45 | 22.44 | 157,537 |
| 18 Aug 15 |
24.37500 +0.07 |
25.00 | 23.90 | 24.35 | 147,942 |
| 17 Aug 15 |
24.30010 +0.36 |
24.66 | 23.78 | 24.10 | 183,926 |
| 14 Aug 15 |
23.94000 +0.46 |
24.46 | 23.50 | 23.50 | 136,937 |
| 13 Aug 15 |
23.48010 +0.47 |
23.66 | 23.18 | 23.37 | 223,845 |
| 12 Aug 15 |
23.01000 -1.31 |
24.08 | 22.56 | 24.07 | 179,127 |
| 11 Aug 15 |
24.31500 -0.29 |
24.88 | 24.19 | 24.60 | 87,805 |
| 10 Aug 15 |
24.60500 +0.50 |
24.88 | 24.34 | 24.50 | 144,334 |
| 07 Aug 15 |
24.10000 -1.08 |
25.00 | 23.58 | 25.00 | 231,147 |
| 06 Aug 15 |
25.18000 +0.71 |
25.92 | 24.06 | 24.43 | 178,096 |
| 05 Aug 15 |
24.46990 -0.03 |
24.70 | 23.73 | 24.40 | 153,709 |
| 04 Aug 15 |
24.50000 +0.10 |
24.77 | 23.91 | 24.50 | 171,133 |
| 03 Aug 15 |
24.40000 +0.00 |
24.76 | 24.08 | 24.69 | 158,923 |
| 31 Jul 15 |
24.40000 +0.54 |
24.68 | 23.75 | 23.87 | 138,695 |
| 30 Jul 15 |
23.86000 -0.21 |
24.20 | 23.23 | 24.02 | 134,154 |
| 29 Jul 15 |
24.07010 -0.01 |
24.91 | 23.68 | 24.10 | 127,225 |
| 28 Jul 15 |
24.08000 +0.45 |
24.22 | 23.02 | 23.69 | 230,726 |
| 27 Jul 15 |
23.63000 -0.97 |
24.65 | 23.51 | 24.64 | 129,472 |
| 24 Jul 15 |
24.59510 -0.25 |
25.29 | 24.49 | 24.88 | 151,912 |
| 23 Jul 15 |
24.84500 +0.52 |
25.58 | 24.47 | 24.54 | 168,160 |
| 22 Jul 15 |
24.32990 +0.19 |
24.61 | 23.70 | 23.75 | 118,599 |
| 21 Jul 15 |
24.13990 -0.53 |
25.19 | 24.05 | 24.85 | 176,979 |
| 20 Jul 15 |
24.66500 +0.12 |
25.25 | 24.41 | 24.77 | 155,943 |
| 17 Jul 15 |
24.55000 +0.24 |
24.74 | 24.17 | 24.17 | 105,828 |
| 16 Jul 15 |
24.30510 +0.93 |
24.40 | 23.33 | 23.40 | 152,105 |
| 15 Jul 15 |
23.37010 +0.93 |
23.47 | 22.26 | 22.39 | 183,347 |
| 14 Jul 15 |
22.44010 -0.31 |
22.44 | 21.41 | 22.00 | 442,524 |
| 13 Jul 15 |
22.75500 -0.23 |
23.55 | 22.11 | 23.40 | 260,109 |
| 10 Jul 15 |
22.98510 +0.51 |
23.15 | 22.32 | 22.90 | 100,037 |
| 09 Jul 15 |
22.47500 +0.39 |
22.74 | 21.92 | 22.00 | 128,561 |
| 08 Jul 15 |
22.09000 -0.08 |
22.28 | 21.60 | 21.91 | 140,790 |
| 07 Jul 15 |
22.17000 -0.46 |
22.92 | 22.01 | 22.74 | 129,253 |
| 06 Jul 15 |
22.63010 -0.24 |
23.10 | 22.60 | 22.70 | 125,673 |
| 03 Jul 15 |
22.87000 +0.10 |
22.98 | 22.63 | 22.68 | 65,219 |
| 02 Jul 15 |
22.77000 +0.06 |
23.10 | 22.56 | 22.85 | 93,648 |
| 01 Jul 15 |
22.71500 +0.78 |
22.91 | 22.09 | 22.27 | 113,308 |
| 30 Jun 15 |
21.93500 -0.08 |
22.37 | 21.57 | 21.87 | 139,715 |
| 29 Jun 15 |
22.01500 -0.36 |
22.50 | 20.01 | 21.05 | 204,298 |
| 26 Jun 15 |
22.37500 -0.03 |
22.77 | 22.24 | 22.24 | 88,223 |
| 25 Jun 15 |
22.40500 +0.11 |
22.48 | 22.03 | 22.10 | 91,736 |
| 24 Jun 15 |
22.29010 -0.01 |
22.43 | 21.84 | 22.30 | 169,729 |
| 23 Jun 15 |
22.30010 +0.89 |
22.49 | 21.51 | 21.76 | 218,071 |
| 22 Jun 15 |
21.41000 +0.83 |
21.42 | 20.46 | 20.87 | 171,801 |
| 19 Jun 15 |
20.57500 -0.55 |
21.37 | 20.31 | 21.37 | 198,903 |
| 18 Jun 15 |
21.12510 +0.06 |
21.20 | 20.60 | 21.10 | 164,718 |
| 17 Jun 15 |
21.06500 -0.39 |
21.90 | 20.97 | 21.90 | 213,556 |
| 16 Jun 15 |
21.45500 +0.84 |
21.99 | 20.09 | 20.41 | 214,392 |
| 15 Jun 15 |
20.61000 +0.17 |
21.09 | 20.28 | 20.70 | 288,176 |
| 12 Jun 15 |
20.44010 +0.26 |
20.44 | 19.77 | 20.39 | 89,534 |
| 11 Jun 15 |
20.18010 +0.30 |
20.99 | 19.88 | 19.90 | 183,295 |
| 10 Jun 15 |
19.88500 +0.38 |
19.90 | 19.23 | 19.62 | 146,064 |
| 09 Jun 15 |
19.51000 +0.20 |
19.76 | 18.78 | 19.35 | 88,984 |
| 08 Jun 15 |
19.30510 -0.06 |
19.60 | 19.28 | 19.33 | 55,519 |
| 05 Jun 15 |
19.36500 -0.64 |
19.89 | 19.35 | 19.78 | 70,884 |
| 04 Jun 15 |
20.00000 -0.64 |
20.46 | 19.65 | 20.42 | 92,222 |
| 03 Jun 15 |
20.64010 +0.15 |
20.78 | 19.98 | 20.45 | 125,207 |
| 02 Jun 15 |
20.49500 +1.40 |
20.94 | 19.09 | 19.09 | 312,632 |
| 01 Jun 15 |
19.10000 +0.25 |
19.26 | 18.80 | 18.91 | 146,152 |
| 29 May 15 |
18.85000 +0.16 |
18.90 | 18.64 | 18.69 | 167,882 |
| 28 May 15 |
18.69000 -0.14 |
18.88 | 18.52 | 18.88 | 66,173 |
| 27 May 15 |
18.83500 +0.44 |
18.90 | 18.27 | 18.47 | 126,839 |
| 26 May 15 |
18.39000 +0.39 |
18.44 | 17.81 | 17.81 | 97,592 |
| 22 May 15 |
18.00000 +0.32 |
18.15 | 17.63 | 17.63 | 95,594 |
| 21 May 15 |
17.68500 -0.08 |
18.00 | 17.08 | 17.95 | 90,658 |
| 20 May 15 |
17.76500 -0.50 |
18.23 | 17.65 | 18.09 | 100,392 |
| 19 May 15 |
18.26500 +1.51 |
18.38 | 16.80 | 16.80 | 220,461 |
| 18 May 15 |
16.75990 +0.01 |
16.90 | 16.40 | 16.60 | 59,244 |
| 15 May 15 |
16.75000 -0.07 |
16.89 | 16.66 | 16.87 | 60,796 |
| 14 May 15 |
16.81500 +0.42 |
16.85 | 16.29 | 16.32 | 24,151 |
| 13 May 15 |
16.40000 +0.21 |
16.85 | 16.27 | 16.34 | 74,800 |
| 12 May 15 |
16.19000 -0.53 |
16.50 | 15.84 | 16.40 | 75,951 |
| 11 May 15 |
16.71510 +0.57 |
16.77 | 16.12 | 16.18 | 123,058 |
| 08 May 15 |
16.14500 +0.32 |
16.15 | 15.29 | 15.99 | 187,550 |
| 07 May 15 |
15.83000 -1.27 |
16.95 | 14.88 | 16.95 | 682,276 |
| 06 May 15 |
17.09990 -0.50 |
17.63 | 17.07 | 17.60 | 111,310 |
| 05 May 15 |
17.60010 -0.56 |
18.50 | 17.60 | 18.29 | 117,212 |
| 04 May 15 |
18.16500 +0.55 |
18.29 | 17.54 | 17.58 | 179,059 |
| 30 Apr 15 |
17.62000 +0.25 |
17.93 | 17.11 | 17.20 | 270,913 |
| 29 Apr 15 |
17.37000 -0.25 |
17.78 | 17.16 | 17.58 | 95,851 |
| 28 Apr 15 |
17.62000 -0.28 |
18.09 | 17.56 | 18.09 | 57,554 |
| 27 Apr 15 |
17.90000 -0.33 |
18.43 | 17.86 | 18.43 | 71,835 |
| 24 Apr 15 |
18.22500 +0.08 |
18.41 | 18.02 | 18.32 | 94,320 |
| 23 Apr 15 |
18.15000 +0.15 |
18.15 | 17.86 | 17.86 | 55,878 |
| 22 Apr 15 |
18.00000 -0.33 |
18.32 | 17.65 | 18.30 | 100,891 |
| 21 Apr 15 |
18.33010 +0.38 |
18.37 | 17.97 | 18.08 | 133,875 |
| 20 Apr 15 |
17.94510 +0.62 |
17.95 | 17.32 | 17.32 | 94,866 |
| 17 Apr 15 |
17.33000 -0.35 |
17.64 | 16.99 | 17.63 | 205,187 |
| 16 Apr 15 |
17.68500 -0.84 |
18.55 | 17.65 | 18.55 | 116,498 |
| 15 Apr 15 |
18.52500 +0.02 |
18.62 | 18.42 | 18.42 | 85,585 |
| 14 Apr 15 |
18.50500 -0.19 |
18.74 | 18.27 | 18.74 | 99,836 |
| 13 Apr 15 |
18.69000 +0.05 |
18.94 | 18.55 | 18.56 | 155,104 |
| 10 Apr 15 |
18.64010 +0.84 |
18.64 | 17.80 | 17.86 | 173,815 |
| 09 Apr 15 |
17.80000 +0.48 |
17.92 | 17.55 | 17.65 | 127,454 |
| 08 Apr 15 |
17.31500 +0.34 |
17.50 | 16.94 | 17.00 | 122,682 |
| 07 Apr 15 |
16.97500 +0.10 |
17.00 | 16.85 | 16.95 | 48,731 |
| 02 Apr 15 |
16.87000 +0.15 |
16.92 | 16.72 | 16.80 | 52,629 |
| 01 Apr 15 |
16.72000 +0.03 |
16.92 | 16.60 | 16.63 | 68,574 |
| 31 Mar 15 |
16.69000 +0.00 |
16.90 | 16.55 | 16.70 | 106,666 |
| 30 Mar 15 |
16.69000 +0.13 |
16.94 | 16.49 | 16.70 | 101,437 |
| 27 Mar 15 |
16.56500 +0.26 |
16.69 | 16.36 | 16.45 | 77,694 |
| 26 Mar 15 |
16.30500 -0.25 |
16.52 | 16.10 | 16.52 | 125,730 |
| 25 Mar 15 |
16.55010 +0.03 |
16.66 | 16.26 | 16.59 | 125,712 |
| 24 Mar 15 |
16.52500 +0.27 |
16.53 | 16.06 | 16.10 | 95,888 |
| 23 Mar 15 |
16.25500 -0.22 |
16.45 | 16.06 | 16.42 | 112,748 |
| 20 Mar 15 |
16.47500 +0.49 |
16.55 | 16.00 | 16.00 | 199,011 |
| 19 Mar 15 |
15.99000 +0.30 |
16.08 | 15.69 | 15.69 | 119,492 |
| 18 Mar 15 |
15.68500 -0.05 |
16.07 | 15.53 | 15.53 | 116,918 |
| 17 Mar 15 |
15.74000 -0.31 |
16.10 | 15.58 | 16.10 | 136,370 |
| 16 Mar 15 |
16.05010 +0.22 |
16.11 | 15.89 | 16.05 | 151,537 |
| 13 Mar 15 |
15.83000 +0.52 |
15.95 | 15.24 | 15.30 | 204,343 |
| 12 Mar 15 |
15.31500 -0.50 |
16.05 | 15.28 | 15.90 | 159,431 |
| 11 Mar 15 |
15.81000 +0.39 |
15.94 | 15.40 | 15.40 | 75,779 |
| 10 Mar 15 |
15.41510 -0.38 |
15.92 | 15.40 | 15.75 | 138,612 |
| 09 Mar 15 |
15.79010 -0.19 |
15.85 | 15.03 | 15.80 | 215,191 |
| 06 Mar 15 |
15.98000 -0.02 |
16.15 | 15.93 | 15.99 | 125,439 |
| 05 Mar 15 |
15.99990 +0.46 |
16.23 | 15.50 | 15.53 | 259,714 |
| 04 Mar 15 |
15.54000 -0.95 |
16.65 | 15.20 | 16.65 | 599,843 |
| 03 Mar 15 |
16.48500 -0.73 |
17.34 | 16.33 | 17.15 | 232,162 |
| 02 Mar 15 |
17.21500 +0.42 |
17.39 | 16.81 | 16.81 | 93,752 |
| 27 Feb 15 |
16.80000 -0.50 |
17.30 | 16.67 | 17.28 | 235,989 |
| 26 Feb 15 |
17.30000 -0.08 |
17.37 | 17.12 | 17.31 | 129,084 |
| 25 Feb 15 |
17.38000 -0.12 |
17.50 | 17.21 | 17.50 | 150,299 |
| 24 Feb 15 |
17.50000 +0.09 |
17.72 | 17.18 | 17.59 | 204,274 |
| 23 Feb 15 |
17.40990 +0.54 |
17.41 | 16.90 | 16.90 | 149,526 |
| 20 Feb 15 |
16.86500 +0.11 |
16.86 | 16.50 | 16.61 | 118,852 |
| 19 Feb 15 |
16.75000 +0.06 |
16.75 | 16.55 | 16.70 | 67,415 |
| 18 Feb 15 |
16.69500 +0.42 |
16.70 | 16.38 | 16.44 | 80,132 |
| 17 Feb 15 |
16.27000 +0.13 |
16.36 | 15.85 | 16.01 | 67,904 |
| 16 Feb 15 |
16.14000 -0.11 |
16.18 | 15.84 | 16.10 | 108,779 |
| 13 Feb 15 |
16.25010 -0.10 |
16.55 | 16.05 | 16.45 | 121,021 |
| 12 Feb 15 |
16.35500 +0.33 |
16.44 | 15.89 | 15.89 | 96,657 |
| 11 Feb 15 |
16.02010 +0.02 |
16.18 | 15.71 | 16.00 | 159,874 |
| 10 Feb 15 |
15.99990 +0.45 |
16.30 | 15.42 | 15.53 | 173,349 |
| 09 Feb 15 |
15.54990 -0.54 |
16.00 | 15.25 | 15.99 | 227,270 |
| 06 Feb 15 |
16.09000 -0.20 |
16.40 | 16.08 | 16.35 | 118,912 |
| 05 Feb 15 |
16.29000 +0.15 |
16.48 | 15.99 | 16.25 | 164,269 |
| 04 Feb 15 |
16.14000 +0.33 |
16.17 | 15.70 | 15.85 | 81,529 |
| 03 Feb 15 |
15.81000 +0.03 |
16.02 | 15.67 | 15.78 | 183,871 |
| 02 Feb 15 |
15.77990 +0.23 |
15.78 | 15.46 | 15.59 | 264,458 |
| 30 Jan 15 |
15.54500 +0.48 |
15.87 | 15.10 | 15.10 | 276,250 |
| 29 Jan 15 |
15.06000 -0.04 |
15.17 | 14.92 | 14.98 | 70,431 |
| 28 Jan 15 |
15.09990 +0.26 |
15.15 | 14.82 | 14.95 | 93,052 |
| 27 Jan 15 |
14.84010 -0.11 |
15.20 | 14.74 | 14.97 | 117,336 |
| 26 Jan 15 |
14.95000 +0.05 |
15.28 | 14.77 | 14.81 | 224,557 |
| 23 Jan 15 |
14.90010 +0.10 |
14.99 | 14.75 | 14.90 | 187,495 |
| 22 Jan 15 |
14.80000 +0.36 |
14.81 | 14.19 | 14.44 | 173,412 |
| 21 Jan 15 |
14.44500 +0.18 |
14.45 | 14.18 | 14.25 | 172,858 |
| 20 Jan 15 |
14.26500 +0.21 |
14.27 | 14.00 | 14.06 | 112,464 |
| 19 Jan 15 |
14.05500 +0.14 |
14.22 | 13.90 | 14.01 | 104,991 |
| 16 Jan 15 |
13.91010 +0.63 |
14.03 | 13.20 | 13.38 | 193,682 |
| 15 Jan 15 |
13.28000 -0.06 |
13.47 | 13.25 | 13.40 | 159,189 |
| 14 Jan 15 |
13.33510 -0.06 |
13.37 | 13.00 | 13.00 | 135,914 |
| 13 Jan 15 |
13.40000 +0.13 |
13.40 | 13.27 | 13.31 | 139,008 |
| 12 Jan 15 |
13.26500 +0.25 |
13.27 | 13.10 | 13.16 | 176,525 |
| 09 Jan 15 |
13.01500 -0.25 |
13.27 | 12.93 | 13.25 | 77,130 |
| 08 Jan 15 |
13.26010 +0.28 |
13.27 | 13.01 | 13.10 | 135,065 |
| 07 Jan 15 |
12.98000 -0.06 |
13.10 | 12.81 | 13.10 | 102,435 |
| 06 Jan 15 |
13.03500 -0.10 |
13.20 | 12.92 | 13.20 | 112,529 |
| 05 Jan 15 |
13.13500 +0.65 |
13.28 | 12.40 | 12.50 | 332,561 |
| 02 Jan 15 |
12.48010 +0.29 |
12.49 | 12.16 | 12.30 | 40,560 |
| 30 Dec 14 |
12.19000 -0.11 |
12.29 | 12.14 | 12.29 | 49,017 |
| 29 Dec 14 |
12.30000 +0.16 |
12.51 | 12.21 | 12.48 | 91,414 |
| 23 Dec 14 |
12.13500 +0.05 |
12.21 | 12.00 | 12.21 | 48,148 |
| 22 Dec 14 |
12.09000 -0.03 |
12.22 | 11.84 | 12.11 | 112,379 |
| 19 Dec 14 |
12.12000 -0.28 |
12.48 | 12.11 | 12.48 | 50,916 |
| 18 Dec 14 |
12.39500 +0.27 |
12.44 | 12.02 | 12.16 | 100,805 |
| 17 Dec 14 |
12.13000 +0.25 |
12.14 | 11.77 | 11.90 | 53,744 |
| 16 Dec 14 |
11.88000 +0.03 |
11.99 | 11.70 | 11.98 | 126,619 |
| 15 Dec 14 |
11.85500 -0.33 |
12.17 | 11.80 | 12.06 | 89,713 |
| 12 Dec 14 |
12.18000 -0.32 |
12.52 | 12.00 | 12.52 | 103,944 |
| 11 Dec 14 |
12.50010 +0.20 |
12.52 | 12.23 | 12.30 | 77,915 |
| 10 Dec 14 |
12.30000 -0.22 |
12.52 | 12.25 | 12.49 | 143,269 |
| 09 Dec 14 |
12.52490 -0.03 |
12.56 | 12.40 | 12.49 | 79,899 |
| 08 Dec 14 |
12.55000 -0.01 |
12.55 | 12.35 | 12.54 | 96,452 |
| 05 Dec 14 |
12.56500 +0.09 |
12.61 | 12.38 | 12.60 | 76,804 |
| 04 Dec 14 |
12.47500 +0.08 |
12.71 | 12.39 | 12.40 | 195,049 |
| 03 Dec 14 |
12.40000 +0.47 |
12.40 | 11.91 | 11.95 | 259,734 |
| 02 Dec 14 |
11.93010 +0.54 |
11.93 | 11.42 | 11.44 | 197,466 |
| 01 Dec 14 |
11.39500 +0.02 |
11.48 | 11.28 | 11.38 | 71,626 |
| 28 Nov 14 |
11.37500 +0.02 |
11.43 | 11.27 | 11.35 | 45,169 |
| 27 Nov 14 |
11.35500 +0.10 |
11.45 | 11.12 | 11.21 | 75,530 |
| 26 Nov 14 |
11.25000 -0.17 |
11.45 | 11.20 | 11.41 | 50,124 |
| 25 Nov 14 |
11.42000 +0.23 |
11.42 | 11.28 | 11.28 | 58,060 |
| 24 Nov 14 |
11.19000 -0.18 |
11.44 | 11.18 | 11.35 | 71,366 |
| 21 Nov 14 |
11.37000 -0.02 |
11.63 | 11.30 | 11.46 | 106,420 |
| 20 Nov 14 |
11.39000 +0.33 |
11.39 | 10.99 | 10.99 | 78,271 |
| 19 Nov 14 |
11.06500 -0.05 |
11.12 | 11.00 | 11.02 | 55,975 |
| 18 Nov 14 |
11.11510 +0.14 |
11.23 | 10.93 | 11.06 | 42,568 |
| 17 Nov 14 |
10.97500 -0.10 |
11.12 | 10.74 | 11.00 | 79,827 |
| 14 Nov 14 |
11.07010 +0.07 |
11.24 | 10.94 | 11.00 | 106,640 |
| 13 Nov 14 |
11.00000 -0.09 |
11.14 | 10.94 | 11.10 | 64,205 |
| 12 Nov 14 |
11.09490 -0.24 |
11.48 | 11.05 | 11.48 | 97,150 |
| 11 Nov 14 |
11.33000 -0.18 |
11.71 | 11.23 | 11.60 | 96,772 |
| 10 Nov 14 |
11.51000 +0.18 |
11.57 | 11.36 | 11.41 | 172,334 |
| 07 Nov 14 |
11.32510 -0.03 |
11.43 | 11.13 | 11.43 | 98,574 |
| 06 Nov 14 |
11.35500 +0.00 |
11.45 | 11.17 | 11.30 | 179,306 |
| 05 Nov 14 |
11.35000 +0.28 |
11.35 | 11.03 | 11.08 | 180,378 |
| 04 Nov 14 |
11.07500 -0.07 |
11.15 | 10.83 | 11.13 | 170,139 |
| 03 Nov 14 |
11.14000 +0.37 |
11.23 | 10.73 | 10.73 | 117,956 |
| 31 Oct 14 |
10.77000 +0.03 |
10.87 | 10.65 | 10.80 | 66,381 |
| 30 Oct 14 |
10.74500 -0.05 |
10.85 | 10.61 | 10.85 | 88,899 |
| 29 Oct 14 |
10.79000 -0.10 |
10.90 | 10.59 | 10.90 | 66,533 |
| 28 Oct 14 |
10.88510 +0.19 |
10.90 | 10.70 | 10.72 | 66,933 |
| 27 Oct 14 |
10.70000 +0.01 |
10.89 | 10.57 | 10.80 | 75,839 |
| 24 Oct 14 |
10.69500 -0.16 |
10.90 | 10.63 | 10.90 | 117,728 |
| 23 Oct 14 |
10.85500 +0.29 |
10.90 | 10.50 | 10.50 | 55,585 |
| 22 Oct 14 |
10.56000 -0.09 |
10.67 | 10.40 | 10.65 | 94,095 |
| 21 Oct 14 |
10.65010 +0.19 |
10.70 | 10.45 | 10.47 | 126,404 |
| 20 Oct 14 |
10.45510 +0.16 |
10.50 | 10.27 | 10.30 | 81,002 |
| 17 Oct 14 |
10.30000 +0.26 |
10.35 | 10.01 | 10.01 | 53,252 |
| 16 Oct 14 |
10.04000 -0.08 |
10.22 | 9.95 | 10.10 | 121,104 |
| 15 Oct 14 |
10.12000 -0.07 |
10.27 | 10.06 | 10.15 | 84,991 |
| 14 Oct 14 |
10.19010 +0.00 |
10.30 | 10.08 | 10.16 | 68,605 |
| 13 Oct 14 |
10.19010 +0.29 |
10.21 | 9.68 | 9.70 | 235,976 |
| 10 Oct 14 |
9.90000 -0.26 |
10.00 | 9.60 | 10.00 | 365,715 |
| 09 Oct 14 |
10.16000 -0.06 |
10.54 | 10.16 | 10.25 | 77,700 |
| 08 Oct 14 |
10.22000 -0.34 |
10.48 | 10.09 | 10.48 | 142,523 |
| 07 Oct 14 |
10.56000 +0.10 |
10.61 | 10.40 | 10.44 | 153,480 |
| 06 Oct 14 |
10.45510 +0.15 |
10.47 | 10.36 | 10.39 | 78,387 |
| 02 Oct 14 |
10.31010 -0.15 |
10.42 | 10.30 | 10.42 | 56,996 |
| 01 Oct 14 |
10.45510 -0.16 |
10.58 | 10.43 | 10.55 | 63,606 |
| 30 Sep 14 |
10.62010 +0.01 |
10.64 | 10.48 | 10.60 | 63,466 |
| 29 Sep 14 |
10.61010 +0.15 |
10.65 | 10.51 | 10.51 | 73,861 |
| 26 Sep 14 |
10.46000 -0.01 |
10.51 | 10.27 | 10.38 | 124,986 |
| 25 Sep 14 |
10.46510 -0.23 |
10.73 | 10.35 | 10.73 | 92,137 |
| 24 Sep 14 |
10.70000 -0.06 |
10.75 | 10.35 | 10.75 | 221,122 |
| 23 Sep 14 |
10.76010 -0.10 |
10.85 | 10.70 | 10.82 | 102,105 |
| 22 Sep 14 |
10.86000 +0.16 |
10.94 | 10.65 | 10.69 | 166,926 |
| 19 Sep 14 |
10.70000 +0.04 |
10.78 | 10.64 | 10.70 | 127,759 |
| 18 Sep 14 |
10.66000 +0.07 |
10.79 | 10.40 | 10.65 | 226,109 |
| 17 Sep 14 |
10.58500 +0.20 |
10.64 | 10.40 | 10.48 | 112,548 |
| 16 Sep 14 |
10.38500 +0.03 |
10.47 | 10.31 | 10.36 | 133,083 |
| 15 Sep 14 |
10.35000 +0.26 |
10.42 | 10.07 | 10.09 | 152,212 |
| 12 Sep 14 |
10.09000 +0.25 |
10.10 | 9.77 | 9.77 | 190,787 |
| 11 Sep 14 |
9.84200 +0.04 |
9.85 | 9.74 | 9.80 | 40,168 |
| 10 Sep 14 |
9.80000 -0.05 |
9.90 | 9.78 | 9.83 | 50,184 |
| 09 Sep 14 |
9.85010 -0.06 |
9.95 | 9.83 | 9.92 | 44,599 |
| 08 Sep 14 |
9.90700 -0.02 |
9.97 | 9.84 | 9.95 | 37,130 |
| 05 Sep 14 |
9.92410 +0.08 |
9.95 | 9.77 | 9.82 | 93,334 |
| 04 Sep 14 |
9.83990 +0.04 |
9.88 | 9.75 | 9.88 | 47,136 |
| 03 Sep 14 |
9.80000 +0.00 |
9.85 | 9.77 | 9.85 | 60,113 |
| 02 Sep 14 |
9.80000 -0.02 |
9.97 | 9.71 | 9.79 | 161,655 |
| 01 Sep 14 |
9.81900 +0.02 |
9.98 | 9.75 | 9.80 | 97,356 |
| 29 Aug 14 |
9.79800 +0.04 |
9.80 | 9.67 | 9.75 | 66,792 |
| 28 Aug 14 |
9.75700 -0.14 |
9.92 | 9.74 | 9.92 | 47,817 |
| 27 Aug 14 |
9.90000 -0.05 |
9.99 | 9.80 | 9.99 | 141,826 |
| 26 Aug 14 |
9.94990 +0.12 |
10.00 | 9.78 | 9.90 | 164,699 |
| 25 Aug 14 |
9.83000 +0.07 |
9.92 | 9.65 | 9.80 | 93,608 |
| 22 Aug 14 |
9.76100 +0.02 |
9.90 | 9.56 | 9.87 | 159,596 |
| 21 Aug 14 |
9.73910 +0.24 |
9.91 | 9.47 | 9.47 | 259,389 |
| 20 Aug 14 |
9.49990 +0.00 |
9.55 | 9.45 | 9.50 | 131,173 |
| 19 Aug 14 |
9.49890 +0.26 |
9.62 | 9.30 | 9.32 | 154,478 |
| 18 Aug 14 |
9.24000 +0.00 |
9.30 | 9.10 | 9.21 | 111,631 |
| 15 Aug 14 |
9.24300 +0.23 |
9.31 | 9.04 | 9.08 | 115,781 |
| 14 Aug 14 |
9.01590 +0.15 |
9.07 | 8.69 | 8.88 | 152,015 |
| 13 Aug 14 |
8.86090 +0.26 |
9.00 | 8.65 | 8.65 | 174,330 |
| 12 Aug 14 |
8.59990 +0.01 |
8.73 | 8.55 | 8.65 | 110,187 |
| 11 Aug 14 |
8.58800 +0.29 |
8.70 | 8.40 | 8.40 | 170,474 |
| 08 Aug 14 |
8.30010 +0.00 |
8.33 | 8.14 | 8.29 | 117,108 |
| 07 Aug 14 |
8.30300 -0.04 |
8.35 | 8.23 | 8.27 | 80,049 |
| 06 Aug 14 |
8.34500 +0.03 |
8.35 | 8.25 | 8.35 | 97,874 |
| 05 Aug 14 |
8.32000 +0.05 |
8.34 | 8.26 | 8.29 | 39,919 |
| 04 Aug 14 |
8.27000 -0.08 |
8.38 | 8.22 | 8.36 | 73,731 |
| 01 Aug 14 |
8.35400 +0.01 |
8.41 | 8.28 | 8.33 | 77,805 |
| 31 Jul 14 |
8.34690 -0.07 |
8.49 | 8.30 | 8.49 | 95,193 |
| 30 Jul 14 |
8.41400 -0.09 |
8.58 | 8.41 | 8.54 | 41,293 |
| 29 Jul 14 |
8.50100 -0.11 |
8.59 | 8.48 | 8.55 | 30,660 |
| 28 Jul 14 |
8.61200 +0.12 |
8.65 | 8.48 | 8.57 | 119,556 |
| 25 Jul 14 |
8.49100 -0.11 |
8.67 | 8.43 | 8.67 | 99,218 |
| 24 Jul 14 |
8.60510 -0.06 |
8.73 | 8.45 | 8.73 | 103,815 |
| 23 Jul 14 |
8.66500 +0.27 |
8.73 | 8.39 | 8.50 | 113,357 |
| 22 Jul 14 |
8.40000 -0.19 |
8.75 | 8.25 | 8.62 | 226,404 |
| 21 Jul 14 |
8.59100 -0.24 |
8.92 | 8.56 | 8.92 | 90,673 |
| 18 Jul 14 |
8.82900 +0.00 |
8.87 | 8.64 | 8.83 | 105,576 |
| 17 Jul 14 |
8.83200 -0.88 |
9.10 | 8.75 | 8.99 | 199,858 |
| 16 Jul 14 |
9.71000 +0.11 |
9.85 | 9.43 | 9.61 | 104,783 |
| 15 Jul 14 |
9.60400 -0.22 |
9.83 | 9.60 | 9.83 | 84,858 |
| 14 Jul 14 |
9.82000 +0.12 |
9.82 | 9.47 | 9.70 | 180,010 |
| 11 Jul 14 |
9.69800 -0.05 |
9.75 | 9.61 | 9.74 | 37,898 |
| 10 Jul 14 |
9.74910 +0.22 |
9.80 | 9.45 | 9.52 | 121,596 |
| 09 Jul 14 |
9.52900 -0.02 |
9.93 | 9.41 | 9.58 | 134,325 |
| 08 Jul 14 |
9.55010 -0.12 |
9.77 | 9.42 | 9.62 | 96,117 |
| 07 Jul 14 |
9.67310 -0.10 |
9.79 | 9.67 | 9.78 | 33,446 |
| 04 Jul 14 |
9.77410 +0.04 |
9.77 | 9.63 | 9.63 | 53,337 |
| 03 Jul 14 |
9.73510 +0.01 |
9.75 | 9.61 | 9.75 | 159,462 |
| 02 Jul 14 |
9.72500 +0.04 |
9.75 | 9.64 | 9.68 | 60,116 |
| 01 Jul 14 |
9.68110 -0.02 |
9.74 | 9.64 | 9.74 | 22,606 |
| 30 Jun 14 |
9.70010 -0.01 |
9.75 | 9.61 | 9.75 | 76,534 |
| 27 Jun 14 |
9.71300 +0.05 |
9.74 | 9.62 | 9.66 | 42,563 |
| 26 Jun 14 |
9.66010 +0.25 |
9.66 | 9.48 | 9.50 | 66,318 |
| 25 Jun 14 |
9.40610 -0.16 |
9.54 | 9.36 | 9.48 | 86,580 |
| 24 Jun 14 |
9.56210 -0.04 |
9.65 | 9.53 | 9.65 | 50,526 |
| 23 Jun 14 |
9.60100 +0.21 |
9.60 | 9.44 | 9.48 | 108,541 |
| 20 Jun 14 |
9.39100 +0.04 |
9.43 | 9.23 | 9.38 | 70,731 |
| 19 Jun 14 |
9.35000 -0.10 |
9.64 | 9.35 | 9.48 | 68,428 |
| 18 Jun 14 |
9.45000 -0.16 |
9.80 | 9.45 | 9.61 | 70,286 |
| 17 Jun 14 |
9.60990 +0.25 |
9.73 | 9.36 | 9.36 | 84,187 |
| 16 Jun 14 |
9.36000 -0.30 |
9.69 | 9.35 | 9.65 | 81,357 |
| 13 Jun 14 |
9.66410 -0.04 |
9.75 | 9.63 | 9.67 | 46,140 |
| 12 Jun 14 |
9.70010 +0.15 |
9.71 | 9.55 | 9.64 | 73,791 |
| 11 Jun 14 |
9.55100 -0.11 |
9.74 | 9.51 | 9.74 | 74,808 |
| 10 Jun 14 |
9.66410 -0.06 |
9.73 | 9.59 | 9.69 | 51,618 |
| 09 Jun 14 |
9.72500 -0.03 |
9.80 | 9.70 | 9.80 | 15,493 |
| 06 Jun 14 |
9.76000 +0.30 |
9.80 | 9.52 | 9.54 | 119,078 |
| 05 Jun 14 |
9.45510 -0.05 |
9.54 | 9.35 | 9.46 | 89,001 |
| 04 Jun 14 |
9.50910 -0.01 |
9.57 | 9.45 | 9.55 | 103,023 |
| 03 Jun 14 |
9.52010 +0.42 |
9.57 | 9.19 | 9.19 | 226,610 |
| 02 Jun 14 |
9.10010 -0.20 |
9.59 | 9.09 | 9.31 | 208,655 |
| 30 May 14 |
9.29600 +0.06 |
9.38 | 9.17 | 9.27 | 125,181 |
| 29 May 14 |
9.24000 +0.01 |
9.25 | 9.20 | 9.23 | 24,752 |
| 28 May 14 |
9.23000 +0.05 |
9.26 | 9.19 | 9.26 | 38,806 |
| 27 May 14 |
9.17610 +0.03 |
9.24 | 9.15 | 9.15 | 31,406 |
| 26 May 14 |
9.15000 -0.02 |
9.26 | 9.10 | 9.18 | 58,381 |
| 23 May 14 |
9.17020 +0.02 |
9.37 | 9.09 | 9.15 | 126,954 |
| 22 May 14 |
9.15000 -0.15 |
9.30 | 9.15 | 9.30 | 58,060 |
| 21 May 14 |
9.30000 +0.05 |
9.39 | 9.00 | 9.29 | 128,927 |
| 20 May 14 |
9.25010 -0.17 |
9.50 | 9.25 | 9.44 | 236,830 |
| 19 May 14 |
9.42000 +0.53 |
9.45 | 8.99 | 9.01 | 272,797 |
| 16 May 14 |
8.88700 -0.26 |
9.20 | 8.74 | 9.19 | 200,459 |
| 15 May 14 |
9.15000 -0.13 |
9.38 | 9.06 | 9.27 | 139,510 |
| 14 May 14 |
9.28200 +0.11 |
9.39 | 9.12 | 9.39 | 133,931 |
| 13 May 14 |
9.16700 +0.07 |
9.48 | 9.05 | 9.17 | 173,242 |
| 12 May 14 |
9.09700 +0.05 |
9.10 | 9.01 | 9.09 | 99,707 |
| 09 May 14 |
9.04990 +0.10 |
9.05 | 8.87 | 8.95 | 108,648 |
| 08 May 14 |
8.94810 +0.31 |
8.95 | 8.62 | 8.69 | 143,958 |
| 07 May 14 |
8.63810 -0.34 |
8.92 | 8.52 | 8.92 | 190,471 |
| 06 May 14 |
8.97710 -0.02 |
9.05 | 8.80 | 8.98 | 213,382 |
| 05 May 14 |
8.99710 +0.10 |
9.05 | 8.83 | 8.85 | 330,728 |
| 02 May 14 |
8.90000 +0.39 |
9.00 | 8.51 | 8.54 | 328,497 |
| 30 Apr 14 |
8.51000 -0.07 |
8.57 | 8.50 | 8.54 | 43,151 |
| 29 Apr 14 |
8.58000 +0.25 |
8.65 | 8.34 | 8.34 | 290,971 |
| 28 Apr 14 |
8.33010 +0.03 |
8.35 | 8.29 | 8.29 | 27,026 |
| 25 Apr 14 |
8.29600 -0.10 |
8.44 | 8.30 | 8.31 | 118,936 |
| 24 Apr 14 |
8.39810 +0.10 |
8.42 | 8.27 | 8.30 | 268,690 |
| 23 Apr 14 |
8.30010 +0.05 |
8.30 | 8.19 | 8.25 | 73,977 |
| 22 Apr 14 |
8.24990 +0.00 |
8.29 | 8.17 | 8.25 | 92,661 |
| 17 Apr 14 |
8.24990 +0.08 |
8.30 | 8.15 | 8.22 | 68,862 |
| 16 Apr 14 |
8.17310 +0.04 |
8.30 | 8.13 | 8.17 | 113,162 |
| 15 Apr 14 |
8.13000 +0.04 |
8.18 | 8.08 | 8.10 | 68,966 |
| 14 Apr 14 |
8.09000 -0.10 |
8.25 | 8.05 | 8.25 | 81,508 |
| 11 Apr 14 |
8.19010 -0.12 |
8.31 | 8.14 | 8.31 | 40,272 |
| 10 Apr 14 |
8.31110 +0.10 |
8.39 | 8.18 | 8.25 | 66,934 |
| 09 Apr 14 |
8.21600 +0.15 |
8.42 | 8.09 | 8.10 | 231,578 |
| 08 Apr 14 |
8.06100 -0.24 |
8.29 | 7.98 | 8.24 | 187,424 |
| 07 Apr 14 |
8.30190 -0.07 |
8.36 | 8.25 | 8.35 | 125,599 |
| 04 Apr 14 |
8.37510 +0.00 |
8.38 | 8.32 | 8.38 | 56,024 |
| 03 Apr 14 |
8.37710 +0.02 |
8.43 | 8.33 | 8.38 | 142,826 |
| 02 Apr 14 |
8.36000 -0.04 |
8.40 | 8.33 | 8.40 | 40,740 |
| 01 Apr 14 |
8.39990 +0.04 |
8.40 | 8.31 | 8.37 | 67,262 |
| 31 Mar 14 |
8.36000 +0.15 |
8.39 | 8.26 | 8.29 | 106,761 |
| 28 Mar 14 |
8.20900 +0.06 |
8.26 | 8.12 | 8.12 | 77,442 |
| 27 Mar 14 |
8.15000 +0.00 |
8.19 | 8.11 | 8.19 | 52,444 |
| 26 Mar 14 |
8.14590 -0.01 |
8.26 | 8.10 | 8.21 | 109,903 |
| 25 Mar 14 |
8.15610 +0.17 |
8.28 | 8.00 | 8.09 | 102,225 |
| 24 Mar 14 |
7.98710 -0.12 |
8.14 | 7.96 | 8.10 | 109,736 |
| 21 Mar 14 |
8.10490 -0.05 |
8.19 | 8.09 | 8.15 | 98,730 |
| 20 Mar 14 |
8.15000 -0.04 |
8.18 | 8.08 | 8.15 | 53,465 |
| 19 Mar 14 |
8.19010 -0.01 |
8.20 | 8.13 | 8.20 | 62,043 |
| 18 Mar 14 |
8.20010 -0.02 |
8.20 | 8.03 | 8.20 | 127,312 |
| 17 Mar 14 |
8.21910 +0.06 |
8.25 | 8.05 | 8.13 | 149,439 |
| 14 Mar 14 |
8.15790 +0.08 |
8.17 | 7.85 | 7.99 | 159,259 |
| 13 Mar 14 |
8.07910 +0.10 |
8.09 | 7.95 | 7.98 | 144,454 |
| 12 Mar 14 |
7.97500 -0.24 |
8.15 | 7.97 | 8.15 | 107,834 |
| 11 Mar 14 |
8.21600 +0.03 |
8.22 | 8.13 | 8.19 | 43,450 |
| 10 Mar 14 |
8.18810 -0.08 |
8.26 | 8.13 | 8.25 | 118,257 |
| 07 Mar 14 |
8.27200 +0.03 |
8.32 | 8.14 | 8.27 | 111,996 |
| 06 Mar 14 |
8.24400 +0.09 |
8.29 | 8.13 | 8.19 | 125,921 |
| 05 Mar 14 |
8.15100 -0.08 |
8.23 | 8.15 | 8.23 | 69,694 |
| 04 Mar 14 |
8.22910 +0.22 |
8.23 | 7.99 | 7.99 | 154,615 |
| 03 Mar 14 |
8.01000 -0.12 |
8.10 | 7.96 | 7.99 | 135,634 |
| 28 Feb 14 |
8.13000 +0.04 |
8.13 | 7.99 | 8.11 | 64,688 |
| 27 Feb 14 |
8.09000 -0.01 |
8.10 | 7.92 | 8.10 | 65,836 |
| 26 Feb 14 |
8.10010 -0.14 |
8.23 | 7.99 | 8.22 | 96,096 |
| 25 Feb 14 |
8.24400 -0.01 |
8.25 | 8.12 | 8.23 | 51,258 |
| 24 Feb 14 |
8.24990 +0.05 |
8.25 | 8.12 | 8.20 | 64,252 |
| 21 Feb 14 |
8.19900 -0.04 |
8.25 | 8.18 | 8.24 | 80,455 |
| 20 Feb 14 |
8.23710 +0.08 |
8.26 | 7.98 | 8.10 | 206,803 |
| 19 Feb 14 |
8.16000 +0.10 |
8.16 | 7.99 | 8.01 | 156,580 |
| 18 Feb 14 |
8.05500 +0.07 |
8.06 | 7.92 | 7.99 | 111,610 |
| 17 Feb 14 |
7.98710 -0.01 |
8.07 | 7.86 | 8.00 | 101,712 |
| 14 Feb 14 |
8.00010 +0.12 |
8.15 | 7.76 | 7.95 | 223,915 |
| 13 Feb 14 |
7.88500 -0.03 |
7.92 | 7.70 | 7.88 | 120,856 |
| 12 Feb 14 |
7.91310 +0.21 |
7.99 | 7.70 | 7.70 | 258,387 |
| 11 Feb 14 |
7.70000 +0.04 |
7.80 | 7.62 | 7.69 | 126,882 |
| 10 Feb 14 |
7.66010 +0.00 |
7.67 | 7.57 | 7.64 | 41,034 |
| 07 Feb 14 |
7.66400 -0.03 |
7.69 | 7.52 | 7.69 | 42,346 |
| 06 Feb 14 |
7.69100 +0.18 |
7.72 | 7.45 | 7.57 | 114,761 |
| 05 Feb 14 |
7.50600 +0.02 |
7.70 | 7.51 | 7.55 | 79,540 |
| 04 Feb 14 |
7.48510 -0.14 |
7.61 | 7.30 | 7.61 | 327,015 |
| 03 Feb 14 |
7.63000 -0.10 |
7.81 | 7.63 | 7.70 | 62,144 |
| 31 Jan 14 |
7.72900 +0.01 |
7.75 | 7.65 | 7.75 | 59,483 |
| 30 Jan 14 |
7.71500 +0.12 |
7.85 | 7.53 | 7.62 | 114,727 |
| 29 Jan 14 |
7.60000 -0.09 |
7.85 | 7.60 | 7.72 | 262,491 |
| 28 Jan 14 |
7.68600 +0.01 |
7.74 | 7.63 | 7.70 | 109,863 |
| 27 Jan 14 |
7.67400 -0.18 |
7.85 | 7.62 | 7.73 | 160,272 |
| 24 Jan 14 |
7.85510 -0.35 |
8.23 | 7.86 | 8.20 | 174,087 |
| 23 Jan 14 |
8.20400 +0.12 |
8.29 | 7.95 | 8.08 | 341,353 |
| 22 Jan 14 |
8.08400 +0.12 |
8.14 | 7.83 | 7.99 | 244,354 |
| 21 Jan 14 |
7.96090 +0.42 |
8.02 | 7.70 | 7.72 | 383,900 |
| 20 Jan 14 |
7.53800 -0.13 |
7.64 | 7.52 | 7.64 | 59,999 |
| 17 Jan 14 |
7.66900 +0.18 |
7.70 | 7.48 | 7.49 | 100,794 |
| 16 Jan 14 |
7.49000 -0.11 |
7.61 | 7.38 | 7.51 | 285,265 |
| 15 Jan 14 |
7.59800 -0.03 |
7.72 | 7.56 | 7.63 | 128,880 |
| 14 Jan 14 |
7.63100 -0.04 |
7.69 | 7.55 | 7.60 | 75,359 |
| 13 Jan 14 |
7.67210 -0.10 |
7.86 | 7.65 | 7.76 | 204,814 |
| 10 Jan 14 |
7.77110 +0.00 |
7.97 | 7.72 | 7.78 | 174,348 |
| 09 Jan 14 |
7.77510 -0.01 |
7.99 | 7.73 | 7.79 | 191,257 |
| 08 Jan 14 |
7.78710 +0.09 |
7.86 | 7.55 | 7.70 | 231,334 |
| 07 Jan 14 |
7.69800 +0.06 |
7.70 | 7.51 | 7.65 | 176,352 |
| 06 Jan 14 |
7.63710 +0.00 |
7.67 | 7.57 | 7.66 | 86,328 |
| 03 Jan 14 |
7.63990 +0.03 |
7.68 | 7.57 | 7.64 | 61,625 |
| 02 Jan 14 |
7.61000 -0.05 |
7.70 | 7.61 | 7.66 | 68,347 |
| 30 Dec 13 |
7.66500 +0.02 |
7.80 | 7.64 | 7.65 | 64,483 |
| 27 Dec 13 |
7.64910 -0.14 |
7.85 | 7.62 | 7.81 | 97,310 |
| 23 Dec 13 |
7.79200 +0.00 |
7.82 | 7.61 | 7.82 | 110,544 |
| 20 Dec 13 |
7.79600 +0.07 |
7.93 | 7.72 | 7.72 | 202,166 |
| 19 Dec 13 |
7.72900 +0.16 |
7.80 | 7.54 | 7.66 | 159,424 |
| 18 Dec 13 |
7.57010 -0.18 |
7.78 | 7.52 | 7.75 | 306,360 |
| 17 Dec 13 |
7.74800 -0.16 |
8.08 | 7.38 | 7.38 | 451,161 |
| 16 Dec 13 |
7.90490 +0.29 |
7.94 | 7.44 | 7.55 | 219,483 |
| 13 Dec 13 |
7.61900 -0.30 |
7.90 | 7.60 | 7.89 | 155,508 |
| 12 Dec 13 |
7.91990 +0.00 |
8.02 | 7.84 | 7.93 | 223,716 |
| 11 Dec 13 |
7.91510 -0.01 |
8.08 | 7.92 | 7.93 | 154,025 |
| 10 Dec 13 |
7.93000 -0.18 |
8.10 | 7.89 | 8.10 | 105,764 |
| 09 Dec 13 |
8.11500 +0.22 |
8.18 | 7.95 | 7.97 | 363,510 |
| 06 Dec 13 |
7.89900 +0.19 |
7.91 | 7.61 | 7.72 | 221,427 |
| 05 Dec 13 |
7.70900 -0.14 |
8.13 | 7.71 | 7.85 | 272,995 |
| 04 Dec 13 |
7.84710 -0.20 |
8.18 | 7.78 | 7.91 | 338,318 |
| 03 Dec 13 |
8.05000 -0.40 |
8.50 | 8.03 | 8.50 | 298,852 |
| 02 Dec 13 |
8.45010 +0.19 |
8.58 | 8.27 | 8.40 | 452,899 |
| 29 Nov 13 |
8.25610 +0.22 |
8.32 | 8.03 | 8.06 | 287,611 |
| 28 Nov 13 |
8.03690 +0.29 |
8.07 | 7.78 | 7.85 | 278,024 |
| 27 Nov 13 |
7.75010 +0.20 |
7.85 | 7.52 | 7.57 | 289,002 |
| 26 Nov 13 |
7.54910 -0.05 |
7.83 | 7.47 | 7.60 | 712,356 |
| 25 Nov 13 |
7.60000 -0.07 |
7.79 | 7.58 | 7.70 | 265,400 |
| 22 Nov 13 |
7.66900 -0.03 |
7.74 | 7.55 | 7.73 | 217,385 |
| 21 Nov 13 |
7.69900 -0.06 |
7.78 | 7.52 | 7.77 | 317,269 |
| 20 Nov 13 |
7.75490 +0.25 |
7.91 | 7.50 | 7.55 | 444,615 |
| 19 Nov 13 |
7.50300 -0.09 |
7.60 | 7.45 | 7.59 | 136,707 |
| 18 Nov 13 |
7.58900 +0.22 |
7.69 | 7.37 | 7.41 | 280,195 |
| 15 Nov 13 |
7.37400 +0.08 |
7.48 | 7.30 | 7.30 | 172,752 |
| 14 Nov 13 |
7.29290 +0.13 |
7.30 | 7.11 | 7.22 | 216,838 |
| 13 Nov 13 |
7.15910 +0.05 |
7.17 | 7.00 | 7.10 | 264,113 |
| 12 Nov 13 |
7.10710 +0.16 |
7.13 | 6.94 | 7.00 | 186,207 |
| 11 Nov 13 |
6.94300 +0.04 |
7.03 | 6.90 | 6.93 | 121,412 |
| 08 Nov 13 |
6.90010 -0.31 |
7.13 | 6.85 | 7.11 | 227,392 |
| 07 Nov 13 |
7.20600 +0.11 |
7.25 | 6.83 | 7.10 | 375,221 |
| 06 Nov 13 |
7.09510 +0.14 |
7.11 | 6.98 | 6.98 | 210,551 |
| 05 Nov 13 |
6.95890 +0.05 |
6.96 | 6.83 | 6.91 | 134,734 |
| 04 Nov 13 |
6.91300 +0.01 |
6.99 | 6.89 | 6.99 | 134,151 |
| 01 Nov 13 |
6.90010 -0.02 |
6.95 | 6.86 | 6.90 | 132,797 |
| 31 Oct 13 |
6.92000 +0.01 |
6.97 | 6.89 | 6.91 | 95,452 |
| 30 Oct 13 |
6.91200 +0.11 |
6.99 | 6.77 | 6.80 | 229,704 |
| 29 Oct 13 |
6.80000 -0.15 |
6.99 | 6.68 | 6.99 | 399,027 |
| 28 Oct 13 |
6.95000 -0.20 |
7.17 | 6.81 | 7.17 | 340,697 |
| 25 Oct 13 |
7.15000 -0.14 |
7.26 | 7.12 | 7.26 | 141,624 |
| 24 Oct 13 |
7.28810 +0.21 |
7.41 | 7.10 | 7.14 | 374,341 |
| 23 Oct 13 |
7.08100 +0.03 |
7.14 | 6.91 | 7.01 | 160,862 |
| 22 Oct 13 |
7.05510 -0.12 |
7.16 | 6.91 | 7.15 | 389,250 |
| 21 Oct 13 |
7.17600 -0.03 |
7.25 | 7.14 | 7.19 | 185,081 |
| 18 Oct 13 |
7.20300 -0.07 |
7.27 | 7.20 | 7.23 | 151,531 |
| 17 Oct 13 |
7.26810 -0.04 |
7.33 | 7.22 | 7.27 | 104,892 |
| 16 Oct 13 |
7.31300 +0.03 |
7.31 | 7.20 | 7.25 | 93,891 |
| 15 Oct 13 |
7.28700 +0.14 |
7.34 | 7.16 | 7.16 | 176,175 |
| 14 Oct 13 |
7.14300 -0.03 |
7.16 | 6.96 | 7.11 | 167,806 |
| 11 Oct 13 |
7.17190 -0.06 |
7.38 | 7.08 | 7.24 | 261,979 |
| 10 Oct 13 |
7.23310 +0.13 |
7.25 | 7.10 | 7.13 | 268,733 |
| 09 Oct 13 |
7.10300 -0.09 |
7.18 | 6.94 | 7.17 | 234,638 |
| 08 Oct 13 |
7.19100 -0.23 |
7.45 | 7.16 | 7.45 | 237,723 |
| 07 Oct 13 |
7.41900 -0.02 |
7.44 | 7.37 | 7.43 | 146,146 |
| 04 Oct 13 |
7.43500 -0.15 |
7.60 | 7.40 | 7.60 | 147,452 |
| 03 Oct 13 |
7.58800 -0.08 |
7.78 | 7.55 | 7.65 | 218,589 |
| 02 Oct 13 |
7.66610 +0.20 |
7.76 | 7.45 | 7.45 | 380,519 |
| 01 Oct 13 |
7.46800 +0.07 |
7.47 | 7.37 | 7.40 | 327,805 |
| 30 Sep 13 |
7.40000 -0.15 |
7.51 | 7.32 | 7.51 | 173,092 |
| 27 Sep 13 |
7.55110 -0.12 |
7.63 | 7.50 | 7.63 | 89,085 |
| 26 Sep 13 |
7.67010 +0.22 |
7.80 | 7.42 | 7.47 | 223,092 |
| 25 Sep 13 |
7.45000 +0.01 |
7.45 | 7.33 | 7.41 | 251,043 |
| 24 Sep 13 |
7.44010 +0.06 |
7.50 | 7.33 | 7.43 | 182,971 |
| 23 Sep 13 |
7.37720 -0.12 |
7.52 | 7.35 | 7.50 | 115,529 |
| 20 Sep 13 |
7.50000 +0.07 |
7.52 | 7.33 | 7.41 | 225,892 |
| 19 Sep 13 |
7.43300 +0.06 |
7.50 | 7.32 | 7.49 | 240,942 |
| 18 Sep 13 |
7.37400 -0.20 |
7.59 | 7.34 | 7.57 | 188,834 |
| 17 Sep 13 |
7.57010 +0.19 |
7.57 | 7.22 | 7.37 | 238,480 |
| 16 Sep 13 |
7.38000 +0.18 |
7.40 | 7.25 | 7.25 | 204,735 |
| 13 Sep 13 |
7.19810 -0.10 |
7.30 | 7.17 | 7.30 | 158,031 |
| 12 Sep 13 |
7.30100 +0.02 |
7.34 | 7.24 | 7.31 | 147,764 |
| 11 Sep 13 |
7.28010 +0.22 |
7.50 | 7.10 | 7.10 | 399,212 |
| 10 Sep 13 |
7.05510 +0.12 |
7.09 | 6.99 | 6.99 | 124,380 |
| 09 Sep 13 |
6.93900 -0.13 |
7.09 | 6.93 | 7.09 | 206,964 |
| 06 Sep 13 |
7.07000 +0.16 |
7.07 | 6.88 | 6.91 | 189,920 |
| 05 Sep 13 |
6.90800 +0.01 |
7.00 | 6.85 | 6.93 | 144,647 |
| 04 Sep 13 |
6.89900 -0.04 |
7.00 | 6.81 | 6.97 | 244,019 |
| 03 Sep 13 |
6.94400 +0.20 |
7.17 | 6.72 | 6.73 | 630,711 |
| 02 Sep 13 |
6.74300 +0.03 |
6.90 | 6.70 | 6.78 | 367,971 |
| 30 Aug 13 |
6.71700 -0.02 |
6.85 | 6.71 | 6.79 | 410,545 |
| 29 Aug 13 |
6.73400 +0.13 |
6.79 | 6.55 | 6.69 | 413,210 |
| 28 Aug 13 |
6.60090 -0.02 |
6.74 | 6.56 | 6.60 | 205,290 |
| 27 Aug 13 |
6.61790 -0.02 |
6.70 | 6.56 | 6.61 | 224,559 |
| 26 Aug 13 |
6.63510 +0.08 |
6.71 | 6.55 | 6.58 | 257,510 |
| 23 Aug 13 |
6.55800 -0.19 |
6.90 | 6.54 | 6.82 | 362,387 |
| 22 Aug 13 |
6.75000 -0.29 |
7.09 | 6.68 | 7.00 | 391,383 |
| 21 Aug 13 |
7.04310 -0.05 |
7.12 | 6.94 | 7.00 | 272,437 |
| 20 Aug 13 |
7.09010 +0.03 |
7.11 | 6.97 | 7.06 | 405,086 |
| 19 Aug 13 |
7.06000 -0.28 |
7.15 | 6.82 | 7.15 | 674,458 |
| 16 Aug 13 |
7.34010 -0.06 |
7.41 | 7.30 | 7.40 | 156,621 |
| 15 Aug 13 |
7.40400 -0.05 |
7.47 | 7.37 | 7.43 | 66,561 |
| 14 Aug 13 |
7.45390 -0.12 |
7.60 | 7.41 | 7.60 | 72,895 |
| 13 Aug 13 |
7.57600 +0.08 |
7.65 | 7.48 | 7.50 | 111,993 |
| 12 Aug 13 |
7.49500 +0.03 |
7.54 | 7.40 | 7.46 | 144,081 |
| 09 Aug 13 |
7.46000 -0.06 |
7.52 | 7.42 | 7.52 | 189,898 |
| 08 Aug 13 |
7.52000 +0.11 |
7.65 | 7.30 | 7.50 | 355,505 |
| 07 Aug 13 |
7.41500 -0.80 |
8.24 | 7.34 | 8.24 | 378,767 |
| 06 Aug 13 |
8.21000 -0.01 |
8.35 | 8.16 | 8.22 | 133,883 |
| 05 Aug 13 |
8.22110 -0.02 |
8.32 | 8.19 | 8.32 | 93,765 |
| 02 Aug 13 |
8.23790 +0.02 |
8.27 | 8.16 | 8.25 | 44,520 |
| 01 Aug 13 |
8.21320 -0.04 |
8.44 | 8.18 | 8.25 | 152,922 |
| 31 Jul 13 |
8.25100 +0.05 |
8.27 | 8.14 | 8.19 | 92,111 |
| 30 Jul 13 |
8.19610 +0.07 |
8.21 | 8.00 | 8.14 | 120,252 |
| 29 Jul 13 |
8.12490 +0.12 |
8.19 | 7.97 | 7.97 | 96,231 |
| 26 Jul 13 |
8.00700 +0.02 |
8.10 | 7.94 | 8.04 | 92,232 |
| 25 Jul 13 |
7.99000 +0.05 |
8.26 | 7.67 | 8.23 | 374,853 |
| 24 Jul 13 |
7.93640 -0.01 |
8.07 | 7.78 | 7.95 | 152,502 |
| 23 Jul 13 |
7.94460 -0.07 |
8.13 | 7.89 | 8.02 | 127,414 |
| 22 Jul 13 |
8.01370 +0.20 |
8.13 | 7.71 | 7.73 | 315,663 |
| 19 Jul 13 |
7.80910 -0.01 |
7.82 | 7.66 | 7.81 | 112,992 |
| 18 Jul 13 |
7.81450 +0.13 |
7.86 | 7.68 | 7.69 | 61,280 |
| 17 Jul 13 |
7.68740 -0.14 |
7.86 | 7.64 | 7.85 | 153,781 |
| 16 Jul 13 |
7.82460 -0.10 |
8.02 | 7.82 | 8.02 | 103,925 |
| 15 Jul 13 |
7.92640 +0.03 |
8.04 | 7.82 | 7.96 | 122,811 |
| 12 Jul 13 |
7.90100 +0.19 |
8.03 | 7.78 | 7.80 | 105,975 |
| 11 Jul 13 |
7.71540 -0.03 |
7.81 | 7.56 | 7.81 | 163,415 |
| 10 Jul 13 |
7.74180 -0.14 |
7.95 | 7.72 | 7.86 | 105,670 |
| 09 Jul 13 |
7.88560 -0.01 |
8.14 | 7.82 | 7.96 | 263,109 |
| 08 Jul 13 |
7.90000 +0.19 |
7.97 | 7.71 | 7.76 | 133,250 |
| 05 Jul 13 |
7.70910 +0.12 |
7.71 | 7.59 | 7.64 | 219,210 |
| 04 Jul 13 |
7.58810 +0.41 |
7.60 | 7.18 | 7.18 | 154,055 |
| 03 Jul 13 |
7.17540 +0.08 |
7.27 | 6.87 | 7.05 | 247,759 |
| 02 Jul 13 |
7.09090 -0.05 |
7.15 | 6.96 | 7.15 | 245,633 |
| 01 Jul 13 |
7.13810 +0.12 |
7.35 | 7.10 | 7.10 | 202,241 |
| 28 Jun 13 |
7.01910 -0.14 |
7.25 | 6.99 | 7.16 | 194,033 |
| 27 Jun 13 |
7.15990 +0.16 |
7.18 | 6.91 | 7.03 | 235,543 |
| 26 Jun 13 |
7.00000 +0.28 |
7.11 | 6.69 | 6.72 | 370,800 |
| 25 Jun 13 |
6.72280 +0.24 |
6.77 | 6.51 | 6.54 | 368,199 |
| 24 Jun 13 |
6.48450 -0.27 |
6.81 | 6.47 | 6.79 | 483,402 |
| 21 Jun 13 |
6.75370 -0.53 |
7.37 | 6.65 | 7.33 | 1,459,807 |
| 20 Jun 13 |
7.28180 -0.38 |
7.68 | 7.16 | 7.60 | 584,244 |
| 19 Jun 13 |
7.66370 -0.03 |
7.74 | 7.59 | 7.72 | 432,525 |
| 18 Jun 13 |
7.68910 -0.03 |
7.75 | 7.58 | 7.71 | 316,778 |
| 17 Jun 13 |
7.71830 -0.14 |
7.93 | 7.64 | 7.92 | 280,092 |
| 14 Jun 13 |
7.85920 -0.17 |
8.08 | 7.84 | 8.07 | 279,755 |
| 13 Jun 13 |
8.03180 -0.21 |
8.11 | 7.93 | 8.09 | 88,755 |
| 12 Jun 13 |
8.24370 +0.62 |
8.27 | 7.64 | 7.68 | 357,407 |
| 11 Jun 13 |
7.62640 -0.20 |
7.85 | 7.56 | 7.82 | 248,954 |
| 10 Jun 13 |
7.82270 +0.10 |
8.08 | 7.73 | 7.80 | 256,340 |
| 07 Jun 13 |
7.72270 -0.21 |
7.82 | 7.44 | 7.82 | 599,886 |
| 06 Jun 13 |
7.93100 -0.28 |
8.33 | 7.91 | 8.16 | 271,794 |
| 05 Jun 13 |
8.21100 -0.48 |
8.62 | 8.21 | 8.62 | 101,328 |
| 04 Jun 13 |
8.68640 +0.46 |
8.75 | 8.23 | 8.29 | 161,444 |
| 03 Jun 13 |
8.22720 -0.09 |
8.33 | 8.00 | 8.31 | 361,632 |
| 31 May 13 |
8.32180 -0.19 |
8.66 | 8.27 | 8.51 | 258,914 |
| 30 May 13 |
8.51000 -0.35 |
8.86 | 8.51 | 8.86 | 175,768 |
| 29 May 13 |
8.86360 +0.35 |
9.09 | 8.56 | 8.57 | 374,313 |
| 28 May 13 |
8.50910 +0.03 |
8.85 | 8.23 | 8.52 | 434,936 |
| 27 May 13 |
8.47730 +0.57 |
8.54 | 7.92 | 7.95 | 402,495 |
| 24 May 13 |
7.90900 +0.25 |
7.93 | 7.67 | 7.67 | 195,727 |
| 23 May 13 |
7.66370 -0.23 |
7.89 | 7.56 | 7.76 | 338,957 |
| 22 May 13 |
7.89720 -0.06 |
8.00 | 7.88 | 7.94 | 218,345 |
| 21 May 13 |
7.95450 +0.13 |
8.11 | 7.82 | 7.88 | 253,409 |
| 20 May 13 |
7.82900 +0.12 |
7.89 | 7.64 | 7.71 | 189,573 |
| 17 May 13 |
7.70910 +0.29 |
7.71 | 7.33 | 7.43 | 153,364 |
| 16 May 13 |
7.41820 -0.13 |
7.61 | 7.41 | 7.57 | 124,563 |
| 15 May 13 |
7.54360 +0.03 |
7.71 | 7.45 | 7.50 | 217,230 |
| 14 May 13 |
7.51370 -0.12 |
7.71 | 7.29 | 7.64 | 361,999 |
| 13 May 13 |
7.63630 +0.55 |
7.77 | 7.14 | 7.16 | 571,236 |
| 10 May 13 |
7.08640 +0.00 |
7.11 | 6.96 | 7.08 | 220,981 |
| 09 May 13 |
7.08190 -0.05 |
7.16 | 7.03 | 7.11 | 170,785 |
| 08 May 13 |
7.13450 +0.23 |
7.13 | 6.94 | 6.99 | 134,951 |
| 07 May 13 |
6.90730 +0.01 |
7.05 | 6.83 | 6.90 | 119,002 |
| 06 May 13 |
6.89820 -0.05 |
7.00 | 6.90 | 7.00 | 50,208 |
| 03 May 13 |
6.94540 -0.14 |
7.09 | 6.91 | 7.07 | 55,319 |
| 02 May 13 |
7.08190 +0.09 |
7.08 | 7.00 | 7.00 | 111,283 |
| 30 Apr 13 |
6.99010 +0.05 |
7.08 | 6.93 | 6.94 | 82,225 |
| 29 Apr 13 |
6.94450 -0.07 |
7.09 | 6.93 | 6.97 | 75,438 |
| 26 Apr 13 |
7.01180 -0.10 |
7.12 | 6.94 | 7.05 | 96,891 |
| 25 Apr 13 |
7.11270 +0.11 |
7.14 | 6.94 | 7.04 | 118,464 |
| 24 Apr 13 |
7.00100 +0.14 |
7.03 | 6.79 | 6.88 | 127,346 |
| 23 Apr 13 |
6.86380 +0.09 |
6.95 | 6.60 | 6.80 | 208,199 |
| 22 Apr 13 |
6.77830 -0.29 |
7.15 | 6.77 | 7.06 | 211,255 |
| 19 Apr 13 |
7.06540 +0.23 |
7.16 | 6.82 | 6.82 | 174,866 |
| 18 Apr 13 |
6.83550 +0.39 |
6.84 | 6.49 | 6.50 | 223,584 |
| 17 Apr 13 |
6.44180 -0.42 |
6.97 | 6.44 | 6.91 | 169,142 |
| 16 Apr 13 |
6.86440 -0.23 |
7.07 | 6.86 | 7.07 | 111,230 |
| 15 Apr 13 |
7.09730 +0.01 |
7.20 | 7.00 | 7.06 | 240,803 |
| 12 Apr 13 |
7.08640 +0.22 |
7.09 | 6.83 | 6.89 | 105,802 |
| 11 Apr 13 |
6.86280 -0.14 |
7.09 | 6.84 | 7.05 | 148,465 |
| 10 Apr 13 |
7.00630 +0.13 |
7.01 | 6.75 | 6.87 | 209,919 |
| 09 Apr 13 |
6.87280 -0.05 |
7.05 | 6.87 | 7.05 | 112,567 |
| 08 Apr 13 |
6.92740 +0.44 |
7.40 | 6.49 | 6.51 | 480,330 |
| 05 Apr 13 |
6.49000 -0.10 |
6.66 | 6.36 | 6.63 | 205,227 |
| 04 Apr 13 |
6.59090 -0.22 |
6.77 | 6.58 | 6.77 | 116,892 |
| 03 Apr 13 |
6.80820 +0.02 |
6.91 | 6.77 | 6.84 | 92,897 |
| 02 Apr 13 |
6.78650 +0.20 |
6.84 | 6.59 | 6.59 | 180,288 |
| 28 Mar 13 |
6.59090 +0.02 |
6.66 | 6.57 | 6.60 | 149,507 |
| 27 Mar 13 |
6.56920 -0.29 |
6.82 | 6.50 | 6.81 | 329,776 |
| 26 Mar 13 |
6.85830 +0.09 |
6.88 | 6.77 | 6.77 | 120,088 |
| 25 Mar 13 |
6.77280 +0.08 |
6.91 | 6.75 | 6.81 | 132,601 |
| 22 Mar 13 |
6.68810 +0.10 |
6.82 | 6.52 | 6.64 | 160,328 |
| 21 Mar 13 |
6.58630 -0.05 |
6.67 | 6.23 | 6.67 | 268,720 |
| 20 Mar 13 |
6.63640 -0.04 |
6.89 | 6.58 | 6.64 | 124,903 |
| 19 Mar 13 |
6.67720 -0.21 |
6.94 | 6.59 | 6.88 | 144,223 |
| 18 Mar 13 |
6.88270 +0.00 |
6.91 | 6.75 | 6.81 | 143,081 |
| 15 Mar 13 |
6.88000 -0.09 |
7.06 | 6.84 | 7.00 | 267,291 |
| 14 Mar 13 |
6.96920 +0.33 |
7.00 | 6.63 | 6.63 | 301,777 |
| 13 Mar 13 |
6.63640 +0.28 |
6.64 | 6.39 | 6.41 | 177,687 |
| 12 Mar 13 |
6.36000 -0.01 |
6.41 | 6.28 | 6.40 | 96,436 |
| 11 Mar 13 |
6.37270 +0.05 |
6.42 | 6.35 | 6.36 | 72,268 |
| 08 Mar 13 |
6.32270 -0.22 |
6.56 | 6.26 | 6.56 | 167,298 |
| 07 Mar 13 |
6.54010 +0.02 |
6.56 | 6.47 | 6.53 | 169,340 |
| 06 Mar 13 |
6.51820 +0.10 |
6.55 | 6.41 | 6.41 | 136,447 |
| 05 Mar 13 |
6.41640 +0.12 |
6.54 | 6.32 | 6.35 | 309,446 |
| 04 Mar 13 |
6.30090 +0.17 |
6.32 | 6.09 | 6.12 | 406,518 |
| 01 Mar 13 |
6.13270 +0.21 |
6.16 | 5.91 | 5.91 | 318,683 |
| 28 Feb 13 |
5.92720 +0.11 |
5.95 | 5.82 | 5.82 | 149,974 |
| 27 Feb 13 |
5.81370 +0.03 |
5.83 | 5.78 | 5.83 | 47,940 |
| 26 Feb 13 |
5.78180 -0.01 |
5.78 | 5.70 | 5.75 | 81,216 |
| 25 Feb 13 |
5.78900 +0.00 |
5.86 | 5.74 | 5.86 | 73,069 |
| 22 Feb 13 |
5.79360 -0.03 |
5.89 | 5.77 | 5.82 | 76,061 |
| 21 Feb 13 |
5.82630 -0.09 |
5.93 | 5.74 | 5.93 | 100,092 |
| 20 Feb 13 |
5.91720 -0.03 |
6.02 | 5.88 | 5.98 | 89,788 |
| 19 Feb 13 |
5.95190 +0.11 |
5.96 | 5.84 | 5.87 | 99,594 |
| 18 Feb 13 |
5.84550 -0.22 |
6.11 | 5.81 | 6.05 | 167,392 |
| 15 Feb 13 |
6.06360 +0.00 |
6.12 | 6.04 | 6.12 | 87,201 |
| 14 Feb 13 |
6.06280 +0.02 |
6.12 | 6.01 | 6.05 | 182,944 |
| 13 Feb 13 |
6.04540 +0.03 |
6.05 | 5.96 | 6.00 | 52,775 |
| 12 Feb 13 |
6.01560 +0.03 |
6.02 | 5.93 | 5.95 | 79,305 |
| 11 Feb 13 |
5.98090 +0.03 |
5.98 | 5.91 | 5.95 | 105,182 |
| 08 Feb 13 |
5.94910 +0.06 |
5.95 | 5.86 | 5.93 | 86,496 |
| 07 Feb 13 |
5.89090 +0.15 |
5.92 | 5.74 | 5.75 | 97,904 |
| 06 Feb 13 |
5.73640 -0.10 |
5.87 | 5.74 | 5.87 | 77,238 |
| 05 Feb 13 |
5.83190 -0.02 |
5.85 | 5.76 | 5.77 | 48,662 |
| 04 Feb 13 |
5.84820 -0.15 |
6.03 | 5.79 | 6.01 | 54,042 |
| 01 Feb 13 |
6.00110 +0.05 |
6.09 | 5.91 | 5.91 | 149,359 |
| 31 Jan 13 |
5.94990 +0.11 |
5.95 | 5.85 | 5.85 | 109,286 |
| 30 Jan 13 |
5.84280 -0.01 |
5.87 | 5.81 | 5.86 | 89,974 |
| 29 Jan 13 |
5.85640 -0.14 |
6.03 | 5.82 | 6.00 | 180,337 |
| 28 Jan 13 |
6.00010 +0.25 |
6.02 | 5.83 | 5.86 | 281,633 |
| 25 Jan 13 |
5.75090 +0.03 |
5.75 | 5.67 | 5.67 | 223,975 |
| 24 Jan 13 |
5.71740 +0.02 |
5.73 | 5.65 | 5.71 | 94,129 |
| 23 Jan 13 |
5.69710 +0.02 |
5.73 | 5.57 | 5.70 | 195,716 |
| 22 Jan 13 |
5.67920 -0.03 |
5.79 | 5.65 | 5.68 | 330,190 |
| 21 Jan 13 |
5.71360 +0.20 |
5.74 | 5.48 | 5.51 | 247,202 |
| 18 Jan 13 |
5.51730 -0.01 |
5.54 | 5.48 | 5.54 | 89,167 |
| 17 Jan 13 |
5.52820 -0.12 |
5.66 | 5.50 | 5.66 | 108,217 |
| 16 Jan 13 |
5.64910 +0.10 |
5.68 | 5.46 | 5.50 | 186,341 |
| 15 Jan 13 |
5.54540 -0.12 |
5.66 | 5.50 | 5.66 | 134,230 |
| 14 Jan 13 |
5.66370 +0.04 |
5.69 | 5.55 | 5.63 | 123,784 |
| 11 Jan 13 |
5.62360 +0.12 |
5.64 | 5.53 | 5.53 | 98,702 |
| 10 Jan 13 |
5.50280 -0.06 |
5.68 | 5.48 | 5.58 | 161,159 |
| 09 Jan 13 |
5.56360 -0.15 |
5.65 | 5.42 | 5.64 | 412,730 |
| 08 Jan 13 |
5.71100 -0.11 |
5.82 | 5.68 | 5.78 | 82,798 |
| 07 Jan 13 |
5.81740 +0.04 |
5.86 | 5.75 | 5.76 | 114,019 |
| 04 Jan 13 |
5.77270 +0.00 |
5.77 | 5.65 | 5.73 | 180,612 |
| 03 Jan 13 |
5.77270 -0.02 |
5.85 | 5.65 | 5.85 | 188,244 |
| 02 Jan 13 |
5.79360 -0.08 |
5.99 | 5.77 | 5.95 | 195,587 |
| 28 Dec 12 |
5.87280 -0.17 |
6.05 | 5.87 | 6.05 | 92,577 |
| 27 Dec 12 |
6.04640 +0.33 |
6.05 | 5.75 | 5.81 | 248,225 |
| 21 Dec 12 |
5.71820 -0.17 |
5.87 | 5.68 | 5.82 | 323,909 |
| 20 Dec 12 |
5.88380 +0.11 |
5.88 | 5.74 | 5.74 | 264,397 |
| 19 Dec 12 |
5.77270 +0.06 |
5.82 | 5.64 | 5.74 | 322,050 |
| 18 Dec 12 |
5.71270 +0.05 |
5.77 | 5.60 | 5.65 | 130,986 |
| 17 Dec 12 |
5.66280 +0.01 |
5.78 | 5.60 | 5.71 | 277,413 |
| 14 Dec 12 |
5.64910 +0.10 |
5.82 | 5.53 | 5.56 | 355,913 |
| 13 Dec 12 |
5.54810 +0.22 |
5.55 | 5.29 | 5.36 | 326,323 |
| 12 Dec 12 |
5.33010 +0.15 |
5.33 | 5.10 | 5.16 | 313,444 |
| 11 Dec 12 |
5.17800 -0.28 |
5.50 | 5.18 | 5.42 | 455,652 |
| 10 Dec 12 |
5.46270 -0.04 |
5.54 | 5.42 | 5.54 | 168,644 |
| 07 Dec 12 |
5.49990 -0.19 |
5.63 | 5.38 | 5.57 | 334,599 |
| 06 Dec 12 |
5.69100 +0.04 |
5.72 | 5.63 | 5.64 | 152,895 |
| 05 Dec 12 |
5.65180 -0.14 |
5.82 | 5.57 | 5.82 | 148,623 |
| 04 Dec 12 |
5.79190 -0.11 |
5.91 | 5.79 | 5.88 | 133,125 |
| 03 Dec 12 |
5.89910 +0.01 |
5.91 | 5.74 | 5.91 | 227,402 |
| 30 Nov 12 |
5.89000 +0.13 |
5.89 | 5.69 | 5.77 | 232,570 |
| 29 Nov 12 |
5.76090 +0.04 |
5.81 | 5.71 | 5.73 | 222,872 |
| 28 Nov 12 |
5.72450 +0.16 |
5.72 | 5.57 | 5.58 | 380,212 |
| 27 Nov 12 |
5.56360 +0.15 |
5.56 | 5.43 | 5.49 | 127,614 |
| 26 Nov 12 |
5.40900 -0.03 |
5.50 | 5.38 | 5.45 | 69,901 |
| 23 Nov 12 |
5.43630 +0.01 |
5.84 | 5.36 | 5.45 | 474,522 |
| 22 Nov 12 |
5.42730 +0.06 |
5.45 | 5.32 | 5.35 | 97,301 |
| 21 Nov 12 |
5.36370 +0.28 |
5.36 | 5.06 | 5.07 | 216,866 |
| 20 Nov 12 |
5.08550 +0.09 |
5.09 | 4.97 | 5.00 | 168,443 |
| 19 Nov 12 |
4.99470 -0.10 |
5.09 | 4.97 | 5.09 | 74,093 |
| 16 Nov 12 |
5.09090 +0.00 |
5.12 | 5.09 | 5.11 | 115,171 |
| 15 Nov 12 |
5.09540 -0.01 |
5.12 | 5.04 | 5.04 | 89,633 |
| 14 Nov 12 |
5.10090 -0.01 |
5.10 | 4.96 | 5.02 | 51,387 |
| 13 Nov 12 |
5.11460 +0.15 |
5.13 | 4.96 | 4.96 | 65,406 |
| 12 Nov 12 |
4.96360 +0.04 |
5.02 | 4.86 | 4.88 | 122,130 |
| 09 Nov 12 |
4.92820 -0.08 |
5.08 | 4.93 | 5.01 | 100,130 |
| 08 Nov 12 |
5.00640 +0.01 |
5.06 | 4.95 | 4.98 | 150,106 |
| 07 Nov 12 |
4.99730 -0.12 |
5.18 | 4.95 | 5.14 | 102,907 |
| 06 Nov 12 |
5.12000 +0.10 |
5.16 | 5.01 | 5.01 | 119,643 |
| 05 Nov 12 |
5.01550 -0.12 |
5.14 | 4.84 | 5.14 | 209,748 |
| 02 Nov 12 |
5.13630 +0.02 |
5.14 | 5.07 | 5.12 | 140,828 |
| 01 Nov 12 |
5.11920 +0.18 |
5.18 | 4.93 | 4.94 | 292,752 |
| 31 Oct 12 |
4.94010 +0.06 |
4.95 | 4.86 | 4.86 | 185,014 |
| 30 Oct 12 |
4.88190 -0.03 |
4.91 | 4.78 | 4.91 | 185,993 |
| 29 Oct 12 |
4.91550 +0.03 |
4.92 | 4.80 | 4.84 | 354,900 |
| 26 Oct 12 |
4.88460 +0.27 |
4.90 | 4.60 | 4.60 | 391,618 |
| 25 Oct 12 |
4.61270 +0.25 |
4.61 | 4.34 | 4.37 | 475,604 |
| 24 Oct 12 |
4.36550 +0.02 |
4.37 | 4.33 | 4.37 | 58,880 |
| 23 Oct 12 |
4.34730 -0.11 |
4.45 | 4.34 | 4.45 | 235,110 |
| 22 Oct 12 |
4.46090 -0.02 |
4.48 | 4.38 | 4.45 | 232,095 |
| 19 Oct 12 |
4.48180 +0.04 |
4.53 | 4.45 | 4.49 | 127,960 |
| 18 Oct 12 |
4.44540 +0.00 |
4.50 | 4.42 | 4.43 | 47,811 |
| 17 Oct 12 |
4.44820 +0.01 |
4.46 | 4.39 | 4.42 | 107,059 |
| 16 Oct 12 |
4.43450 +0.07 |
4.44 | 4.38 | 4.42 | 46,719 |
| 15 Oct 12 |
4.36450 -0.07 |
4.47 | 4.36 | 4.39 | 132,010 |
| 12 Oct 12 |
4.43630 +0.07 |
4.44 | 4.36 | 4.36 | 60,816 |
| 11 Oct 12 |
4.36650 +0.00 |
4.40 | 4.28 | 4.36 | 130,240 |
| 10 Oct 12 |
4.36370 -0.05 |
4.41 | 4.32 | 4.41 | 173,144 |
| 09 Oct 12 |
4.41360 -0.01 |
4.44 | 4.37 | 4.44 | 68,403 |
| 08 Oct 12 |
4.42280 -0.09 |
4.52 | 4.42 | 4.48 | 91,445 |
| 05 Oct 12 |
4.50820 +0.20 |
4.51 | 4.30 | 4.32 | 214,122 |
| 04 Oct 12 |
4.30830 +0.06 |
4.32 | 4.23 | 4.25 | 218,287 |
| 03 Oct 12 |
4.24820 +0.00 |
4.25 | 4.22 | 4.22 | 42,614 |
| 02 Oct 12 |
4.24460 +0.14 |
4.29 | 4.10 | 4.10 | 426,983 |
| 01 Oct 12 |
4.10740 +0.07 |
4.13 | 4.05 | 4.05 | 147,011 |
| 28 Sep 12 |
4.03650 -0.15 |
4.27 | 4.04 | 4.18 | 251,468 |
| 27 Sep 12 |
4.18190 +0.09 |
4.18 | 4.09 | 4.09 | 312,093 |
| 26 Sep 12 |
4.09450 -0.01 |
4.10 | 4.05 | 4.09 | 65,363 |
| 25 Sep 12 |
4.10270 -0.05 |
4.14 | 4.09 | 4.12 | 30,191 |
| 24 Sep 12 |
4.14820 +0.00 |
4.16 | 4.09 | 4.09 | 20,959 |
| 21 Sep 12 |
4.14460 -0.05 |
4.26 | 4.14 | 4.20 | 127,010 |
| 20 Sep 12 |
4.19100 +0.01 |
4.19 | 4.14 | 4.18 | 22,143 |
| 19 Sep 12 |
4.18090 -0.01 |
4.20 | 4.12 | 4.15 | 54,376 |
| 18 Sep 12 |
4.19100 +0.02 |
4.19 | 4.14 | 4.16 | 80,591 |
| 17 Sep 12 |
4.16640 -0.03 |
4.23 | 4.17 | 4.18 | 20,919 |
| 14 Sep 12 |
4.19640 +0.05 |
4.20 | 4.14 | 4.18 | 33,817 |
| 13 Sep 12 |
4.14730 -0.01 |
4.18 | 4.14 | 4.18 | 44,321 |
| 12 Sep 12 |
4.15720 -0.05 |
4.26 | 4.16 | 4.22 | 81,113 |
| 11 Sep 12 |
4.20990 +0.01 |
4.26 | 4.21 | 4.21 | 20,821 |
| 10 Sep 12 |
4.19900 +0.06 |
4.24 | 4.14 | 4.14 | 37,496 |
| 07 Sep 12 |
4.13550 +0.04 |
4.14 | 4.11 | 4.11 | 72,879 |
| 06 Sep 12 |
4.09100 +0.06 |
4.11 | 4.02 | 4.04 | 97,961 |
| 05 Sep 12 |
4.03270 -0.03 |
4.09 | 4.00 | 4.09 | 57,120 |
| 04 Sep 12 |
4.06270 -0.04 |
4.14 | 4.02 | 4.14 | 51,293 |
| 03 Sep 12 |
4.10640 +0.04 |
4.13 | 4.08 | 4.08 | 42,815 |
| 31 Aug 12 |
4.06730 -0.08 |
4.27 | 4.07 | 4.17 | 90,158 |
| 30 Aug 12 |
4.14550 -0.03 |
4.19 | 4.14 | 4.17 | 33,495 |
| 29 Aug 12 |
4.17270 -0.12 |
4.31 | 4.17 | 4.31 | 38,884 |
| 28 Aug 12 |
4.29190 +0.00 |
4.34 | 4.27 | 4.27 | 18,838 |
| 27 Aug 12 |
4.29090 +0.02 |
4.40 | 4.27 | 4.27 | 79,844 |
| 24 Aug 12 |
4.27270 -0.08 |
4.30 | 4.19 | 4.28 | 15,140 |
| 23 Aug 12 |
4.35190 -0.04 |
4.40 | 4.29 | 4.39 | 26,372 |
| 22 Aug 12 |
4.39100 +0.02 |
4.40 | 4.30 | 4.38 | 31,650 |
| 21 Aug 12 |
4.37460 +0.01 |
4.40 | 4.32 | 4.40 | 29,981 |
| 20 Aug 12 |
4.36370 +0.18 |
4.40 | 4.20 | 4.20 | 122,379 |
| 17 Aug 12 |
4.18190 -0.01 |
4.22 | 4.13 | 4.22 | 45,880 |
| 16 Aug 12 |
4.18810 -0.09 |
4.31 | 4.12 | 4.31 | 91,783 |
| 15 Aug 12 |
4.28190 -0.07 |
4.37 | 4.28 | 4.35 | 30,592 |
| 14 Aug 12 |
4.35190 +0.00 |
4.41 | 4.33 | 4.41 | 39,313 |
| 13 Aug 12 |
4.35370 -0.11 |
4.50 | 4.28 | 4.50 | 111,281 |
| 10 Aug 12 |
4.45910 -0.11 |
4.57 | 4.46 | 4.54 | 46,996 |
| 09 Aug 12 |
4.56740 +0.03 |
4.57 | 4.46 | 4.52 | 71,101 |
| 08 Aug 12 |
4.53630 -0.01 |
4.54 | 4.48 | 4.54 | 33,982 |
| 07 Aug 12 |
4.54450 +0.02 |
4.54 | 4.48 | 4.48 | 45,610 |
| 06 Aug 12 |
4.52280 +0.10 |
4.53 | 4.40 | 4.40 | 47,487 |
| 03 Aug 12 |
4.42730 +0.06 |
4.43 | 4.35 | 4.35 | 38,995 |
| 02 Aug 12 |
4.36370 -0.09 |
4.47 | 4.36 | 4.45 | 35,370 |
| 01 Aug 12 |
4.45470 -0.08 |
4.51 | 4.33 | 4.50 | 57,577 |
| 31 Jul 12 |
4.53180 +0.00 |
4.54 | 4.48 | 4.51 | 43,532 |
| 30 Jul 12 |
4.52730 +0.16 |
4.53 | 4.36 | 4.36 | 48,265 |
| 27 Jul 12 |
4.36370 +0.01 |
4.36 | 4.27 | 4.34 | 102,805 |
| 26 Jul 12 |
4.35460 +0.06 |
4.36 | 4.29 | 4.30 | 71,052 |
| 25 Jul 12 |
4.29090 -0.09 |
4.38 | 4.29 | 4.34 | 39,891 |
| 24 Jul 12 |
4.38170 +0.00 |
4.38 | 4.31 | 4.34 | 52,527 |
| 23 Jul 12 |
4.38170 -0.23 |
4.40 | 4.18 | 4.35 | 126,396 |
| 20 Jul 12 |
4.60910 -0.10 |
4.82 | 4.60 | 4.77 | 112,129 |
| 19 Jul 12 |
4.70910 +0.33 |
4.82 | 4.38 | 4.38 | 303,913 |
| 18 Jul 12 |
4.38170 +0.10 |
4.38 | 4.27 | 4.31 | 25,314 |
| 17 Jul 12 |
4.27720 -0.06 |
4.35 | 4.20 | 4.34 | 67,149 |
| 16 Jul 12 |
4.34180 +0.12 |
4.34 | 4.20 | 4.21 | 61,693 |
| 13 Jul 12 |
4.21820 +0.05 |
4.22 | 4.16 | 4.16 | 13,590 |
| 12 Jul 12 |
4.17270 -0.04 |
4.20 | 4.16 | 4.20 | 17,579 |
| 11 Jul 12 |
4.21000 +0.00 |
4.21 | 4.16 | 4.18 | 22,061 |
| 10 Jul 12 |
4.21000 +0.05 |
4.22 | 4.16 | 4.20 | 16,378 |
| 09 Jul 12 |
4.16360 -0.09 |
4.22 | 4.16 | 4.20 | 22,384 |
| 06 Jul 12 |
4.24910 -0.13 |
4.35 | 4.14 | 4.32 | 108,997 |
| 05 Jul 12 |
4.38170 +0.12 |
4.38 | 4.22 | 4.22 | 93,514 |
| 04 Jul 12 |
4.26360 +0.08 |
4.26 | 4.15 | 4.21 | 54,594 |
| 03 Jul 12 |
4.18180 -0.04 |
4.20 | 4.15 | 4.19 | 70,940 |
| 02 Jul 12 |
4.22440 +0.22 |
4.22 | 4.01 | 4.02 | 99,340 |
| 29 Jun 12 |
4.00000 +0.03 |
4.01 | 3.96 | 4.00 | 83,508 |
| 28 Jun 12 |
3.96640 -0.12 |
4.07 | 3.97 | 4.06 | 32,788 |
| 27 Jun 12 |
4.09090 -0.05 |
4.11 | 4.05 | 4.11 | 69,466 |
| 26 Jun 12 |
4.13640 +0.01 |
4.14 | 4.09 | 4.14 | 37,242 |
| 25 Jun 12 |
4.12560 +0.04 |
4.15 | 4.08 | 4.12 | 48,404 |
| 22 Jun 12 |
4.08180 -0.13 |
4.18 | 4.08 | 4.18 | 75,701 |
| 21 Jun 12 |
4.21180 +0.08 |
4.22 | 4.08 | 4.08 | 77,982 |
| 20 Jun 12 |
4.12830 +0.03 |
4.19 | 4.06 | 4.13 | 111,435 |
| 19 Jun 12 |
4.09730 +0.08 |
4.11 | 4.02 | 4.11 | 52,475 |
| 18 Jun 12 |
4.01920 +0.20 |
4.13 | 3.86 | 3.92 | 146,639 |
| 15 Jun 12 |
3.81550 -0.18 |
4.03 | 3.82 | 4.02 | 202,516 |
| 14 Jun 12 |
3.99080 -0.10 |
4.16 | 3.99 | 4.14 | 52,339 |
| 13 Jun 12 |
4.09090 -0.13 |
4.47 | 4.02 | 4.23 | 270,902 |
| 12 Jun 12 |
4.21640 -0.08 |
4.38 | 4.20 | 4.33 | 48,459 |
| 11 Jun 12 |
4.30010 +0.20 |
4.31 | 4.09 | 4.12 | 88,817 |
| 08 Jun 12 |
4.09820 -0.17 |
4.27 | 4.10 | 4.25 | 63,064 |
| 07 Jun 12 |
4.27100 +0.08 |
4.31 | 4.20 | 4.20 | 34,157 |
| 06 Jun 12 |
4.19550 +0.17 |
4.25 | 4.07 | 4.08 | 93,887 |
| 05 Jun 12 |
4.02080 -0.02 |
4.08 | 3.96 | 4.00 | 47,240 |
| 04 Jun 12 |
4.04540 -0.21 |
4.23 | 4.05 | 4.18 | 94,858 |
| 01 Jun 12 |
4.25280 -0.02 |
4.35 | 4.19 | 4.29 | 70,756 |
| 31 May 12 |
4.27260 +0.00 |
4.38 | 4.26 | 4.27 | 77,830 |
| 30 May 12 |
4.27010 +0.01 |
4.34 | 4.23 | 4.30 | 63,277 |
| 29 May 12 |
4.26360 +0.10 |
4.27 | 4.14 | 4.16 | 72,622 |
| 28 May 12 |
4.16450 -0.08 |
4.23 | 4.16 | 4.17 | 2,827 |
| 25 May 12 |
4.24010 +0.14 |
4.24 | 4.12 | 4.16 | 47,175 |
| 24 May 12 |
4.09990 -0.21 |
4.32 | 4.09 | 4.32 | 75,793 |
| 23 May 12 |
4.31090 -0.03 |
4.31 | 4.27 | 4.31 | 31,229 |
| 22 May 12 |
4.33640 +0.18 |
4.34 | 4.15 | 4.17 | 57,615 |
| 21 May 12 |
4.16100 -0.11 |
4.18 | 4.00 | 4.14 | 134,426 |
| 18 May 12 |
4.27370 -0.18 |
4.45 | 4.27 | 4.43 | 78,347 |
| 17 May 12 |
4.45470 -0.01 |
4.50 | 4.42 | 4.46 | 53,262 |
| 16 May 12 |
4.46640 -0.07 |
4.52 | 4.44 | 4.52 | 52,924 |
| 15 May 12 |
4.53630 -0.02 |
4.62 | 4.45 | 4.61 | 155,825 |
| 14 May 12 |
4.55190 -0.08 |
4.60 | 4.55 | 4.60 | 94,252 |
| 11 May 12 |
4.63190 +0.11 |
4.63 | 4.50 | 4.50 | 112,921 |
| 10 May 12 |
4.52190 +0.04 |
4.55 | 4.46 | 4.46 | 33,826 |
| 09 May 12 |
4.48170 -0.08 |
4.63 | 4.46 | 4.55 | 135,478 |
| 08 May 12 |
4.55910 +0.13 |
4.58 | 4.41 | 4.48 | 134,740 |
| 07 May 12 |
4.42730 -0.05 |
4.45 | 4.35 | 4.40 | 93,788 |
| 04 May 12 |
4.47620 -0.01 |
4.59 | 4.46 | 4.46 | 161,490 |
| 03 May 12 |
4.49100 +0.04 |
4.53 | 4.45 | 4.45 | 66,301 |
| 02 May 12 |
4.45470 +0.01 |
4.45 | 4.41 | 4.45 | 64,846 |
| 30 Apr 12 |
4.44820 +0.04 |
4.45 | 4.37 | 4.40 | 63,099 |
| 27 Apr 12 |
4.40450 +0.10 |
4.40 | 4.27 | 4.28 | 35,947 |
| 26 Apr 12 |
4.30460 -0.15 |
4.45 | 4.30 | 4.45 | 75,600 |
| 25 Apr 12 |
4.45470 +0.02 |
4.45 | 4.39 | 4.44 | 74,303 |
| 24 Apr 12 |
4.43920 +0.10 |
4.44 | 4.32 | 4.41 | 38,717 |
| 23 Apr 12 |
4.34180 -0.11 |
4.43 | 4.31 | 4.43 | 74,687 |
| 20 Apr 12 |
4.45470 +0.09 |
4.45 | 4.32 | 4.36 | 130,208 |
| 19 Apr 12 |
4.36350 -0.02 |
4.38 | 4.36 | 4.38 | 46,305 |
| 18 Apr 12 |
4.37910 +0.01 |
4.38 | 4.32 | 4.38 | 734,648 |
| 17 Apr 12 |
4.36820 +0.02 |
4.40 | 4.36 | 4.36 | 17,092 |
| 16 Apr 12 |
4.35270 -0.10 |
4.41 | 4.35 | 4.41 | 121,894 |
| 13 Apr 12 |
4.44990 +0.00 |
4.45 | 4.39 | 4.45 | 106,343 |
| 12 Apr 12 |
4.45470 +0.02 |
4.45 | 4.40 | 4.45 | 147,222 |
| 11 Apr 12 |
4.43560 +0.01 |
4.45 | 4.36 | 4.42 | 106,380 |
| 10 Apr 12 |
4.42450 -0.03 |
4.45 | 4.36 | 4.41 | 98,663 |
| 05 Apr 12 |
4.45370 +0.03 |
4.45 | 4.36 | 4.45 | 188,680 |
| 04 Apr 12 |
4.42180 -0.11 |
4.53 | 4.24 | 4.52 | 233,973 |
| 03 Apr 12 |
4.52730 +0.01 |
4.53 | 4.48 | 4.52 | 90,622 |
| 02 Apr 12 |
4.51730 -0.02 |
4.55 | 4.45 | 4.55 | 141,362 |
| 30 Mar 12 |
4.53830 +0.12 |
4.54 | 4.41 | 4.43 | 100,061 |
| 29 Mar 12 |
4.42100 -0.12 |
4.56 | 4.39 | 4.54 | 192,730 |
| 28 Mar 12 |
4.54550 +0.05 |
4.55 | 4.48 | 4.53 | 119,217 |
| 27 Mar 12 |
4.50010 +0.01 |
4.53 | 4.42 | 4.53 | 60,949 |
| 26 Mar 12 |
4.49100 -0.04 |
4.54 | 4.37 | 4.54 | 131,905 |
| 23 Mar 12 |
4.53280 +0.16 |
4.53 | 4.36 | 4.36 | 183,369 |
| 22 Mar 12 |
4.37550 -0.01 |
4.41 | 4.36 | 4.36 | 116,161 |
| 21 Mar 12 |
4.38910 +0.07 |
4.44 | 4.36 | 4.36 | 180,446 |
| 20 Mar 12 |
4.31740 +0.11 |
4.32 | 4.22 | 4.22 | 120,897 |
| 19 Mar 12 |
4.20920 -0.21 |
4.43 | 4.09 | 4.43 | 151,047 |
| 16 Mar 12 |
4.42280 +0.24 |
4.43 | 4.21 | 4.25 | 285,122 |
| 15 Mar 12 |
4.18090 +0.07 |
4.24 | 4.08 | 4.16 | 133,662 |
| 14 Mar 12 |
4.10920 +0.13 |
4.12 | 4.00 | 4.00 | 189,213 |
| 13 Mar 12 |
3.97830 -0.01 |
4.06 | 3.91 | 4.03 | 149,594 |
| 12 Mar 12 |
3.98640 +0.21 |
4.07 | 3.75 | 3.81 | 195,773 |
| 09 Mar 12 |
3.77630 +0.09 |
3.84 | 3.67 | 3.67 | 184,382 |
| 08 Mar 12 |
3.68180 -0.10 |
3.93 | 3.65 | 3.82 | 374,293 |
| 07 Mar 12 |
3.78170 +0.08 |
3.89 | 3.65 | 3.65 | 327,785 |
| 06 Mar 12 |
3.70270 -0.34 |
4.07 | 3.70 | 4.04 | 290,407 |
| 05 Mar 12 |
4.04260 +0.00 |
4.08 | 4.00 | 4.04 | 240,038 |
| 02 Mar 12 |
4.04540 +0.01 |
4.05 | 3.98 | 4.03 | 140,616 |
| 01 Mar 12 |
4.03550 -0.06 |
4.10 | 3.87 | 4.09 | 193,210 |
| 29 Feb 12 |
4.09270 -0.11 |
4.25 | 3.96 | 4.23 | 368,639 |
| 28 Feb 12 |
4.20190 -0.05 |
4.38 | 4.20 | 4.25 | 257,978 |
| 27 Feb 12 |
4.25190 +0.11 |
4.25 | 4.13 | 4.16 | 183,459 |
| 24 Feb 12 |
4.14020 +0.26 |
4.17 | 3.91 | 3.91 | 174,368 |
| 23 Feb 12 |
3.88170 -0.10 |
4.02 | 3.80 | 4.00 | 210,759 |
| 22 Feb 12 |
3.98190 +0.17 |
4.04 | 3.76 | 3.80 | 227,541 |
| 21 Feb 12 |
3.81370 +0.04 |
3.82 | 3.75 | 3.79 | 83,873 |
| 20 Feb 12 |
3.77100 +0.09 |
3.80 | 3.68 | 3.68 | 194,680 |
| 17 Feb 12 |
3.68180 +0.14 |
3.68 | 3.57 | 3.60 | 112,046 |
| 16 Feb 12 |
3.54550 -0.07 |
3.62 | 3.50 | 3.62 | 322,435 |
| 15 Feb 12 |
3.61540 -0.03 |
3.73 | 3.59 | 3.73 | 260,853 |
| 14 Feb 12 |
3.64450 +0.06 |
3.76 | 3.55 | 3.68 | 500,101 |
| 13 Feb 12 |
3.58170 +0.15 |
3.58 | 3.45 | 3.45 | 52,977 |
| 10 Feb 12 |
3.42900 -0.08 |
3.52 | 3.37 | 3.47 | 49,109 |
| 09 Feb 12 |
3.51100 +0.00 |
3.59 | 3.47 | 3.51 | 98,922 |
| 08 Feb 12 |
3.51470 -0.01 |
3.55 | 3.46 | 3.55 | 81,362 |
| 07 Feb 12 |
3.52090 -0.09 |
3.61 | 3.52 | 3.61 | 103,596 |
| 06 Feb 12 |
3.61270 +0.02 |
3.63 | 3.59 | 3.59 | 91,170 |
| 03 Feb 12 |
3.59270 +0.00 |
3.65 | 3.55 | 3.59 | 203,356 |
| 02 Feb 12 |
3.59100 +0.04 |
3.63 | 3.50 | 3.53 | 157,210 |
| 01 Feb 12 |
3.54730 +0.09 |
3.55 | 3.44 | 3.45 | 53,402 |
| 31 Jan 12 |
3.45470 +0.02 |
3.49 | 3.43 | 3.44 | 38,370 |
| 30 Jan 12 |
3.43640 -0.03 |
3.47 | 3.39 | 3.47 | 43,304 |
| 27 Jan 12 |
3.46900 +0.06 |
3.52 | 3.31 | 3.41 | 105,259 |
| 26 Jan 12 |
3.40920 +0.12 |
3.45 | 3.29 | 3.29 | 205,428 |
| 25 Jan 12 |
3.28540 -0.02 |
3.33 | 3.28 | 3.33 | 59,345 |
| 24 Jan 12 |
3.30910 +0.00 |
3.36 | 3.27 | 3.31 | 103,975 |
| 23 Jan 12 |
3.31090 +0.11 |
3.36 | 3.20 | 3.20 | 213,565 |
| 20 Jan 12 |
3.20000 -0.05 |
3.29 | 3.20 | 3.24 | 135,232 |
| 19 Jan 12 |
3.25080 -0.05 |
3.30 | 3.10 | 3.30 | 148,852 |
| 18 Jan 12 |
3.29990 +0.03 |
3.35 | 3.25 | 3.29 | 98,299 |
| 17 Jan 12 |
3.27370 +0.08 |
3.30 | 3.22 | 3.22 | 27,264 |
| 16 Jan 12 |
3.19000 -0.04 |
3.28 | 3.18 | 3.19 | 16,063 |
| 13 Jan 12 |
3.22730 +0.01 |
3.29 | 3.19 | 3.29 | 35,437 |
| 12 Jan 12 |
3.21930 -0.03 |
3.31 | 3.21 | 3.25 | 96,045 |
| 11 Jan 12 |
3.24910 +0.13 |
3.29 | 3.08 | 3.15 | 185,681 |
| 10 Jan 12 |
3.11830 +0.10 |
3.16 | 3.00 | 3.03 | 44,328 |
| 09 Jan 12 |
3.02170 -0.01 |
3.03 | 3.00 | 3.02 | 67,961 |
| 06 Jan 12 |
3.02740 -0.06 |
3.08 | 3.00 | 3.08 | 31,210 |
| 05 Jan 12 |
3.08280 +0.04 |
3.14 | 3.04 | 3.08 | 8,959 |
| 04 Jan 12 |
3.04270 -0.08 |
3.13 | 3.04 | 3.11 | 33,782 |
| 03 Jan 12 |
3.12460 +0.04 |
3.16 | 3.09 | 3.13 | 27,356 |
| 02 Jan 12 |
3.08540 -0.03 |
3.17 | 3.09 | 3.10 | 23,549 |
| 30 Dec 11 |
3.11550 +0.02 |
3.14 | 3.07 | 3.10 | 21,813 |
| 29 Dec 11 |
3.09460 +0.04 |
3.09 | 2.99 | 3.08 | 58,529 |
| 28 Dec 11 |
3.05370 -0.06 |
3.14 | 3.05 | 3.12 | 30,793 |
| 27 Dec 11 |
3.10930 +0.05 |
3.14 | 3.09 | 3.13 | 4,498 |
| 23 Dec 11 |
3.06370 -0.01 |
3.10 | 3.06 | 3.10 | 10,739 |
| 22 Dec 11 |
3.07730 +0.05 |
3.10 | 3.02 | 3.06 | 32,813 |
| 21 Dec 11 |
3.02740 +0.04 |
3.11 | 2.96 | 3.00 | 120,983 |
| 20 Dec 11 |
2.98460 +0.12 |
3.02 | 2.87 | 2.87 | 63,262 |
| 19 Dec 11 |
2.86370 -0.01 |
2.92 | 2.85 | 2.88 | 45,683 |
| 16 Dec 11 |
2.86910 +0.00 |
2.93 | 2.87 | 2.87 | 151,968 |
| 15 Dec 11 |
2.87360 +0.02 |
2.88 | 2.83 | 2.88 | 32,177 |
| 14 Dec 11 |
2.84920 -0.09 |
2.98 | 2.82 | 2.98 | 90,594 |
| 13 Dec 11 |
2.93450 -0.07 |
3.03 | 2.92 | 3.03 | 65,737 |
| 12 Dec 11 |
3.00920 -0.05 |
3.09 | 3.01 | 3.05 | 36,561 |
| 09 Dec 11 |
3.05550 +0.01 |
3.10 | 3.01 | 3.01 | 40,372 |
| 08 Dec 11 |
3.04550 -0.17 |
3.23 | 3.02 | 3.23 | 65,608 |
| 07 Dec 11 |
3.21990 -0.05 |
3.28 | 3.21 | 3.28 | 25,537 |
| 06 Dec 11 |
3.27460 +0.06 |
3.27 | 3.18 | 3.20 | 39,006 |
| 05 Dec 11 |
3.21460 -0.02 |
3.26 | 3.20 | 3.25 | 49,855 |
| 02 Dec 11 |
3.23910 +0.06 |
3.24 | 3.15 | 3.24 | 48,746 |
| 01 Dec 11 |
3.17820 -0.14 |
3.29 | 3.14 | 3.28 | 97,361 |
| 30 Nov 11 |
3.31820 +0.27 |
3.32 | 2.92 | 3.03 | 156,994 |
| 29 Nov 11 |
3.04550 -0.13 |
3.17 | 2.97 | 3.17 | 148,451 |
| 28 Nov 11 |
3.17270 +0.09 |
3.17 | 3.06 | 3.06 | 31,358 |
| 25 Nov 11 |
3.08010 -0.01 |
3.14 | 3.07 | 3.14 | 66,749 |
| 24 Nov 11 |
3.09280 +0.00 |
3.21 | 3.09 | 3.15 | 43,008 |
| 23 Nov 11 |
3.09280 -0.07 |
3.21 | 3.09 | 3.15 | 45,093 |
| 22 Nov 11 |
3.16370 -0.13 |
3.35 | 3.16 | 3.30 | 58,991 |
| 21 Nov 11 |
3.29000 +0.14 |
3.29 | 3.14 | 3.14 | 60,540 |
| 18 Nov 11 |
3.14550 -0.11 |
3.26 | 3.09 | 3.23 | 65,013 |
| 17 Nov 11 |
3.26000 -0.16 |
3.42 | 3.21 | 3.42 | 96,038 |
| 16 Nov 11 |
3.41830 +0.01 |
3.45 | 3.29 | 3.39 | 77,924 |
| 15 Nov 11 |
3.40920 -0.05 |
3.46 | 3.37 | 3.46 | 18,201 |
| 14 Nov 11 |
3.46370 +0.00 |
3.46 | 3.38 | 3.46 | 50,422 |
| 11 Nov 11 |
3.46370 +0.19 |
3.48 | 3.26 | 3.27 | 129,467 |
| 10 Nov 11 |
3.27270 -0.09 |
3.35 | 3.27 | 3.35 | 30,533 |
| 09 Nov 11 |
3.36180 -0.01 |
3.41 | 3.31 | 3.37 | 37,803 |
| 08 Nov 11 |
3.37010 -0.02 |
3.39 | 3.31 | 3.35 | 31,741 |
| 07 Nov 11 |
3.38910 -0.07 |
3.44 | 3.35 | 3.44 | 37,616 |
| 04 Nov 11 |
3.45730 +0.02 |
3.50 | 3.41 | 3.48 | 38,997 |
| 03 Nov 11 |
3.44090 +0.08 |
3.48 | 3.32 | 3.32 | 33,546 |
| 02 Nov 11 |
3.36280 +0.07 |
3.38 | 3.30 | 3.32 | 30,605 |
| 01 Nov 11 |
3.28910 -0.35 |
3.59 | 3.07 | 3.55 | 126,144 |
| 31 Oct 11 |
3.63640 -0.03 |
3.70 | 3.58 | 3.66 | 56,383 |
| 28 Oct 11 |
3.66370 +0.12 |
3.72 | 3.55 | 3.55 | 68,683 |
| 27 Oct 11 |
3.54090 -0.05 |
3.74 | 3.54 | 3.67 | 115,569 |
| 26 Oct 11 |
3.58640 -0.13 |
3.73 | 3.59 | 3.59 | 57,760 |
| 25 Oct 11 |
3.71830 +0.10 |
3.80 | 3.64 | 3.67 | 129,393 |
| 24 Oct 11 |
3.61810 +0.15 |
3.66 | 3.47 | 3.47 | 153,474 |
| 21 Oct 11 |
3.47270 +0.06 |
3.47 | 3.38 | 3.41 | 64,270 |
| 20 Oct 11 |
3.41180 -0.06 |
3.46 | 3.37 | 3.43 | 64,191 |
| 19 Oct 11 |
3.47470 +0.02 |
3.48 | 3.46 | 3.47 | 13,971 |
| 18 Oct 11 |
3.45730 -0.04 |
3.54 | 3.41 | 3.54 | 33,309 |
| 17 Oct 11 |
3.49650 +0.01 |
3.51 | 3.43 | 3.51 | 48,596 |
| 14 Oct 11 |
3.49090 -0.03 |
3.54 | 3.47 | 3.50 | 23,959 |
| 13 Oct 11 |
3.51730 -0.02 |
3.55 | 3.41 | 3.54 | 99,413 |
| 12 Oct 11 |
3.53450 +0.29 |
3.55 | 3.22 | 3.31 | 158,797 |
| 11 Oct 11 |
3.24730 -0.10 |
3.35 | 3.21 | 3.35 | 90,513 |
| 10 Oct 11 |
3.34550 +0.14 |
3.36 | 3.17 | 3.21 | 176,105 |
| 07 Oct 11 |
3.20910 -0.02 |
3.23 | 3.13 | 3.23 | 146,816 |
| 06 Oct 11 |
3.22730 +0.08 |
3.23 | 3.14 | 3.14 | 69,318 |
| 05 Oct 11 |
3.14550 +0.09 |
3.23 | 3.06 | 3.15 | 111,079 |
| 04 Oct 11 |
3.05280 -0.03 |
3.12 | 3.02 | 3.09 | 62,885 |
| 03 Oct 11 |
3.08090 -0.13 |
3.21 | 3.00 | 3.21 | 85,795 |
| 30 Sep 11 |
3.20910 +0.06 |
3.32 | 3.10 | 3.10 | 99,787 |
| 29 Sep 11 |
3.14550 +0.12 |
3.25 | 3.02 | 3.02 | 142,940 |
| 28 Sep 11 |
3.02530 +0.01 |
3.04 | 2.97 | 2.97 | 25,760 |
| 27 Sep 11 |
3.01840 +0.15 |
3.02 | 2.93 | 2.97 | 120,200 |
| 26 Sep 11 |
2.87270 +0.09 |
2.91 | 2.77 | 2.82 | 76,313 |
| 23 Sep 11 |
2.78370 -0.04 |
2.95 | 2.78 | 2.95 | 108,180 |
| 22 Sep 11 |
2.82730 -0.19 |
2.91 | 2.81 | 2.86 | 105,486 |
| 21 Sep 11 |
3.02170 -0.12 |
3.30 | 3.02 | 3.22 | 95,211 |
| 20 Sep 11 |
3.14190 +0.12 |
3.25 | 2.98 | 3.08 | 156,294 |
| 19 Sep 11 |
3.02170 -0.04 |
3.09 | 2.93 | 3.09 | 69,087 |
| 16 Sep 11 |
3.06370 +0.06 |
3.09 | 2.97 | 3.08 | 178,837 |
| 15 Sep 11 |
2.99990 +0.14 |
3.10 | 2.89 | 2.92 | 142,263 |
| 14 Sep 11 |
2.86280 +0.02 |
2.91 | 2.80 | 2.85 | 81,488 |
| 13 Sep 11 |
2.84090 +0.03 |
2.91 | 2.71 | 2.86 | 165,561 |
| 12 Sep 11 |
2.81190 -0.24 |
3.03 | 2.55 | 3.03 | 362,257 |
| 09 Sep 11 |
3.05450 -0.06 |
3.11 | 3.01 | 3.10 | 75,621 |
| 08 Sep 11 |
3.11640 +0.00 |
3.23 | 3.11 | 3.18 | 68,203 |
| 07 Sep 11 |
3.11720 -0.01 |
3.14 | 3.01 | 3.01 | 142,908 |
| 06 Sep 11 |
3.12280 -0.04 |
3.22 | 3.10 | 3.10 | 83,079 |
| 05 Sep 11 |
3.16540 -0.17 |
3.25 | 3.10 | 3.25 | 66,469 |
| 02 Sep 11 |
3.33270 +0.06 |
3.33 | 3.22 | 3.31 | 68,473 |
| 01 Sep 11 |
3.27270 -0.13 |
3.45 | 3.27 | 3.38 | 118,381 |
| 31 Aug 11 |
3.39990 +0.13 |
3.40 | 3.22 | 3.22 | 122,480 |
| 30 Aug 11 |
3.26910 -0.04 |
3.45 | 3.24 | 3.42 | 128,559 |
| 29 Aug 11 |
3.30460 +0.08 |
3.32 | 3.26 | 3.27 | 23,594 |
| 26 Aug 11 |
3.22730 -0.06 |
3.36 | 3.18 | 3.24 | 105,677 |
| 25 Aug 11 |
3.28370 -0.05 |
3.58 | 3.25 | 3.33 | 94,174 |
| 24 Aug 11 |
3.33270 +0.20 |
3.37 | 3.14 | 3.14 | 93,138 |
| 23 Aug 11 |
3.13010 -0.03 |
3.36 | 3.11 | 3.17 | 94,431 |
| 22 Aug 11 |
3.16270 -0.02 |
3.31 | 3.13 | 3.15 | 72,413 |
| 19 Aug 11 |
3.18370 -0.07 |
3.28 | 3.10 | 3.26 | 79,545 |
| 18 Aug 11 |
3.25170 -0.25 |
3.51 | 3.23 | 3.51 | 66,168 |
| 17 Aug 11 |
3.49910 +0.06 |
3.53 | 3.37 | 3.37 | 40,803 |
| 16 Aug 11 |
3.44090 -0.04 |
3.55 | 3.32 | 3.55 | 53,556 |
| 15 Aug 11 |
3.47730 -0.12 |
3.73 | 3.48 | 3.73 | 59,994 |
| 12 Aug 11 |
3.59900 +0.14 |
3.67 | 3.37 | 3.60 | 101,413 |
| 11 Aug 11 |
3.46190 -0.04 |
3.58 | 3.30 | 3.53 | 97,703 |
| 10 Aug 11 |
3.50010 +0.14 |
3.81 | 3.40 | 3.52 | 120,066 |
| 09 Aug 11 |
3.36360 +0.24 |
3.36 | 2.83 | 3.01 | 239,772 |
| 08 Aug 11 |
3.12820 -0.42 |
3.67 | 3.13 | 3.52 | 150,777 |
| 05 Aug 11 |
3.54550 +0.02 |
3.80 | 3.05 | 3.32 | 534,070 |
| 04 Aug 11 |
3.52450 -0.36 |
4.06 | 3.52 | 3.91 | 128,144 |
| 03 Aug 11 |
3.88280 -0.18 |
4.07 | 3.75 | 4.01 | 137,439 |
| 02 Aug 11 |
4.06360 -0.09 |
4.23 | 3.98 | 4.17 | 68,363 |
| 01 Aug 11 |
4.15370 -0.08 |
4.27 | 4.15 | 4.27 | 46,181 |
| 29 Jul 11 |
4.22990 -0.02 |
4.28 | 4.05 | 4.26 | 53,053 |
| 28 Jul 11 |
4.24560 -0.09 |
4.34 | 4.03 | 4.32 | 99,268 |
| 27 Jul 11 |
4.33810 -0.07 |
4.41 | 4.30 | 4.37 | 34,173 |
| 26 Jul 11 |
4.40920 -0.04 |
4.48 | 4.32 | 4.36 | 27,576 |
| 25 Jul 11 |
4.44540 -0.07 |
4.48 | 4.42 | 4.43 | 27,050 |
| 22 Jul 11 |
4.51190 +0.03 |
4.55 | 4.47 | 4.55 | 57,195 |
| 21 Jul 11 |
4.48010 +0.22 |
4.50 | 4.10 | 4.34 | 120,383 |
| 20 Jul 11 |
4.26450 -0.01 |
4.35 | 4.25 | 4.35 | 89,577 |
| 19 Jul 11 |
4.27370 +0.12 |
4.34 | 3.89 | 4.13 | 187,358 |
| 18 Jul 11 |
4.15820 -0.17 |
4.34 | 4.14 | 4.31 | 64,136 |
| 15 Jul 11 |
4.32820 -0.06 |
4.41 | 4.30 | 4.34 | 73,759 |
| 14 Jul 11 |
4.38640 -0.06 |
4.45 | 4.35 | 4.45 | 76,992 |
| 13 Jul 11 |
4.44180 +0.05 |
4.45 | 4.35 | 4.41 | 117,986 |
| 12 Jul 11 |
4.38740 -0.03 |
4.39 | 4.19 | 4.32 | 144,692 |
| 11 Jul 11 |
4.42000 -0.21 |
4.67 | 4.42 | 4.62 | 113,316 |
| 08 Jul 11 |
4.63010 -0.11 |
4.74 | 4.63 | 4.74 | 51,469 |
| 07 Jul 11 |
4.74000 +0.05 |
4.74 | 4.65 | 4.67 | 51,779 |
| 06 Jul 11 |
4.69190 -0.14 |
4.82 | 4.65 | 4.81 | 103,185 |
| 05 Jul 11 |
4.83110 +0.10 |
4.83 | 4.60 | 4.60 | 56,844 |
| 04 Jul 11 |
4.72740 +0.11 |
4.81 | 4.65 | 4.65 | 75,757 |
| 01 Jul 11 |
4.61820 -0.09 |
4.73 | 4.62 | 4.69 | 70,430 |
| 30 Jun 11 |
4.70910 +0.07 |
4.73 | 4.61 | 4.72 | 66,178 |
| 29 Jun 11 |
4.63640 +0.03 |
4.65 | 4.57 | 4.57 | 49,791 |
| 28 Jun 11 |
4.60910 +0.06 |
4.61 | 4.48 | 4.48 | 402,647 |
| 27 Jun 11 |
4.54550 -0.06 |
4.56 | 4.48 | 4.54 | 82,766 |
| 24 Jun 11 |
4.60830 +0.01 |
4.66 | 4.56 | 4.66 | 80,438 |
| 23 Jun 11 |
4.60010 -0.07 |
4.71 | 4.60 | 4.64 | 79,313 |
| 22 Jun 11 |
4.67370 +0.04 |
4.67 | 4.60 | 4.64 | 40,811 |
| 21 Jun 11 |
4.63640 +0.14 |
4.64 | 4.55 | 4.56 | 84,774 |
| 20 Jun 11 |
4.49190 -0.11 |
4.66 | 4.49 | 4.66 | 65,815 |
| 17 Jun 11 |
4.60640 +0.03 |
4.64 | 4.50 | 4.64 | 122,615 |
| 16 Jun 11 |
4.57180 -0.30 |
4.80 | 4.57 | 4.77 | 76,675 |
| 15 Jun 11 |
4.87270 +0.02 |
4.91 | 4.77 | 4.86 | 183,574 |
| 14 Jun 11 |
4.85450 +0.08 |
4.85 | 4.78 | 4.83 | 145,217 |
| 13 Jun 11 |
4.77270 +0.00 |
4.85 | 4.73 | 4.77 | 49,315 |
| 10 Jun 11 |
4.77270 +0.18 |
4.77 | 4.59 | 4.59 | 209,088 |
| 09 Jun 11 |
4.59100 +0.00 |
4.59 | 4.52 | 4.58 | 62,093 |
| 08 Jun 11 |
4.59100 +0.04 |
4.65 | 4.52 | 4.65 | 116,880 |
| 07 Jun 11 |
4.54920 -0.05 |
4.66 | 4.55 | 4.64 | 57,590 |
| 06 Jun 11 |
4.59560 +0.01 |
4.68 | 4.56 | 4.66 | 94,858 |
| 03 Jun 11 |
4.58450 -0.04 |
4.68 | 4.58 | 4.68 | 65,016 |
| 02 Jun 11 |
4.62810 +0.00 |
4.65 | 4.61 | 4.62 | 22,881 |
| 01 Jun 11 |
4.62540 +0.02 |
4.64 | 4.58 | 4.59 | 70,292 |
| 31 May 11 |
4.60170 +0.00 |
4.68 | 4.56 | 4.63 | 63,863 |
| 30 May 11 |
4.60170 +0.10 |
4.60 | 4.47 | 4.50 | 36,379 |
| 27 May 11 |
4.50550 +0.02 |
4.51 | 4.46 | 4.48 | 36,129 |
| 26 May 11 |
4.48820 -0.01 |
4.53 | 4.42 | 4.51 | 42,262 |
| 25 May 11 |
4.49360 -0.10 |
4.55 | 4.49 | 4.52 | 26,945 |
| 24 May 11 |
4.59100 +0.08 |
4.62 | 4.41 | 4.57 | 145,227 |
| 23 May 11 |
4.50990 -0.11 |
4.51 | 4.39 | 4.46 | 98,522 |
| 20 May 11 |
4.62090 +0.09 |
4.62 | 4.52 | 4.59 | 81,417 |
| 19 May 11 |
4.53180 +0.17 |
4.55 | 4.37 | 4.41 | 67,891 |
| 18 May 11 |
4.36350 -0.05 |
4.45 | 4.36 | 4.40 | 37,777 |
| 17 May 11 |
4.40920 -0.03 |
4.45 | 4.38 | 4.39 | 79,304 |
| 16 May 11 |
4.43470 -0.11 |
4.54 | 4.35 | 4.54 | 100,825 |
| 13 May 11 |
4.54270 +0.03 |
4.57 | 4.49 | 4.57 | 168,729 |
| 12 May 11 |
4.51090 -0.07 |
4.55 | 4.48 | 4.55 | 171,763 |
| 11 May 11 |
4.57630 -0.11 |
4.70 | 4.55 | 4.70 | 63,452 |
| 10 May 11 |
4.68180 +0.07 |
4.68 | 4.58 | 4.58 | 77,297 |
| 09 May 11 |
4.60910 +0.02 |
4.62 | 4.55 | 4.55 | 38,951 |
| 06 May 11 |
4.59100 +0.06 |
4.61 | 4.51 | 4.59 | 39,764 |
| 05 May 11 |
4.53180 -0.07 |
4.59 | 4.52 | 4.57 | 109,481 |
| 04 May 11 |
4.60360 -0.03 |
4.63 | 4.54 | 4.60 | 214,851 |
| 03 May 11 |
4.63640 +0.00 |
4.77 | 4.57 | 4.64 | 133,542 |
| 02 May 11 |
4.63640 +0.06 |
4.64 | 4.36 | 4.55 | 174,681 |
| 29 Apr 11 |
4.57270 -0.04 |
4.62 | 4.57 | 4.60 | 30,209 |
| 28 Apr 11 |
4.61180 -0.04 |
4.74 | 4.60 | 4.74 | 63,381 |
| 27 Apr 11 |
4.65190 -0.04 |
4.76 | 4.65 | 4.76 | 74,579 |
| 26 Apr 11 |
4.69560 +0.09 |
4.76 | 4.57 | 4.57 | 84,865 |
| 21 Apr 11 |
4.60910 +0.07 |
4.69 | 4.48 | 4.51 | 133,657 |
| 20 Apr 11 |
4.54100 +0.00 |
4.60 | 4.50 | 4.50 | 121,471 |
| 19 Apr 11 |
4.53630 +0.04 |
4.61 | 4.50 | 4.51 | 101,381 |
| 18 Apr 11 |
4.50010 +0.00 |
4.59 | 4.50 | 4.53 | 99,354 |
| 15 Apr 11 |
4.50010 -0.05 |
4.61 | 4.50 | 4.59 | 85,366 |
| 14 Apr 11 |
4.54550 +0.00 |
4.63 | 4.53 | 4.63 | 106,921 |
| 13 Apr 11 |
4.55000 +0.04 |
4.57 | 4.45 | 4.47 | 89,917 |
| 12 Apr 11 |
4.50920 -0.10 |
4.61 | 4.48 | 4.61 | 100,316 |
| 11 Apr 11 |
4.60910 +0.09 |
4.65 | 4.55 | 4.57 | 104,359 |
| 08 Apr 11 |
4.52280 -0.04 |
4.63 | 4.49 | 4.57 | 117,770 |
| 07 Apr 11 |
4.56640 -0.16 |
4.77 | 4.56 | 4.73 | 121,341 |
| 06 Apr 11 |
4.72740 +0.12 |
4.76 | 4.55 | 4.56 | 88,872 |
| 05 Apr 11 |
4.60910 -0.13 |
4.79 | 4.61 | 4.72 | 189,451 |
| 04 Apr 11 |
4.73920 +0.23 |
4.74 | 4.55 | 4.55 | 144,214 |
| 01 Apr 11 |
4.50920 +0.04 |
4.58 | 4.45 | 4.50 | 162,495 |
| 31 Mar 11 |
4.47100 +0.25 |
4.48 | 4.23 | 4.23 | 233,233 |
| 30 Mar 11 |
4.21920 -0.01 |
4.28 | 4.19 | 4.27 | 140,720 |
| 29 Mar 11 |
4.23100 -0.05 |
4.41 | 4.23 | 4.35 | 202,353 |
| 28 Mar 11 |
4.28190 +0.00 |
4.35 | 4.19 | 4.33 | 211,840 |
| 25 Mar 11 |
4.28190 -0.33 |
4.65 | 4.23 | 4.65 | 330,461 |
| 24 Mar 11 |
4.61540 +0.12 |
4.62 | 4.45 | 4.45 | 71,833 |
| 23 Mar 11 |
4.50010 -0.10 |
4.61 | 4.45 | 4.61 | 127,000 |
| 22 Mar 11 |
4.59720 -0.04 |
4.88 | 4.55 | 4.63 | 263,849 |
| 21 Mar 11 |
4.63640 +0.18 |
4.66 | 4.52 | 4.64 | 180,809 |
| 18 Mar 11 |
4.45470 -0.02 |
4.72 | 4.45 | 4.54 | 312,096 |
| 17 Mar 11 |
4.47260 +0.25 |
4.59 | 4.26 | 4.42 | 365,244 |
| 16 Mar 11 |
4.22730 +0.07 |
4.63 | 4.23 | 4.34 | 464,678 |
| 15 Mar 11 |
4.15820 -0.23 |
4.26 | 3.92 | 4.12 | 554,950 |
| 14 Mar 11 |
4.38460 -0.29 |
4.60 | 4.25 | 4.41 | 430,027 |
| 11 Mar 11 |
4.67280 -0.23 |
4.91 | 4.65 | 4.86 | 107,700 |
| 10 Mar 11 |
4.90020 -0.19 |
5.14 | 4.80 | 5.14 | 276,636 |
| 09 Mar 11 |
5.09090 +0.00 |
5.16 | 5.09 | 5.09 | 42,381 |
| 08 Mar 11 |
5.09090 +0.03 |
5.21 | 5.09 | 5.09 | 63,420 |
| 07 Mar 11 |
5.06460 -0.15 |
5.23 | 5.04 | 5.08 | 259,355 |
| 04 Mar 11 |
5.21830 -0.05 |
5.31 | 5.11 | 5.31 | 90,722 |
| 03 Mar 11 |
5.27260 +0.12 |
5.27 | 5.12 | 5.21 | 150,684 |
| 02 Mar 11 |
5.15460 -0.18 |
5.27 | 5.02 | 5.23 | 180,168 |
| 01 Mar 11 |
5.33630 -0.01 |
5.34 | 5.19 | 5.20 | 177,420 |
| 28 Feb 11 |
5.34550 +0.01 |
5.36 | 5.23 | 5.33 | 215,689 |
| 25 Feb 11 |
5.33630 +0.59 |
5.34 | 4.79 | 4.82 | 382,444 |
| 24 Feb 11 |
4.74190 -0.31 |
5.02 | 4.66 | 5.02 | 366,915 |
| 23 Feb 11 |
5.05540 -0.21 |
5.34 | 5.05 | 5.15 | 149,364 |
| 22 Feb 11 |
5.26360 +0.08 |
5.26 | 4.83 | 5.14 | 284,484 |
| 21 Feb 11 |
5.18640 -0.09 |
5.36 | 5.02 | 5.31 | 242,029 |
| 18 Feb 11 |
5.27260 +0.06 |
5.27 | 5.17 | 5.17 | 125,752 |
| 17 Feb 11 |
5.20920 +0.03 |
5.27 | 5.01 | 5.20 | 254,834 |
| 16 Feb 11 |
5.18000 -0.17 |
5.36 | 5.14 | 5.32 | 155,950 |
| 15 Feb 11 |
5.34550 -0.02 |
5.36 | 5.27 | 5.35 | 173,916 |
| 14 Feb 11 |
5.36360 +0.14 |
5.36 | 5.27 | 5.27 | 324,792 |
| 11 Feb 11 |
5.22640 +0.09 |
5.24 | 5.12 | 5.18 | 107,706 |
| 10 Feb 11 |
5.13800 -0.09 |
5.27 | 5.09 | 5.27 | 169,294 |
| 09 Feb 11 |
5.22720 -0.02 |
5.35 | 5.19 | 5.27 | 319,318 |
| 08 Feb 11 |
5.24550 -0.02 |
5.36 | 5.18 | 5.32 | 285,963 |
| 07 Feb 11 |
5.26640 +0.08 |
5.38 | 5.19 | 5.22 | 496,056 |
| 04 Feb 11 |
5.19100 +0.05 |
5.35 | 5.15 | 5.17 | 659,368 |
| 03 Feb 11 |
5.13630 +0.41 |
5.15 | 4.73 | 4.77 | 378,239 |
| 02 Feb 11 |
4.72740 +0.05 |
4.88 | 4.68 | 4.68 | 255,156 |
| 01 Feb 11 |
4.68090 +0.20 |
4.68 | 4.53 | 4.55 | 194,625 |
| 31 Jan 11 |
4.48170 -0.06 |
4.54 | 4.41 | 4.45 | 170,422 |
| 28 Jan 11 |
4.54550 +0.05 |
4.55 | 4.47 | 4.50 | 206,916 |
| 27 Jan 11 |
4.50010 -0.09 |
4.62 | 4.41 | 4.55 | 291,974 |
| 26 Jan 11 |
4.59100 -0.25 |
4.91 | 4.55 | 4.91 | 344,749 |
| 25 Jan 11 |
4.83820 +0.01 |
5.35 | 4.56 | 4.91 | 1,228,210 |
| 24 Jan 11 |
4.82740 +0.50 |
4.92 | 4.36 | 4.41 | 331,074 |
| 21 Jan 11 |
4.32730 +0.13 |
4.36 | 4.15 | 4.15 | 200,231 |
| 20 Jan 11 |
4.19640 +0.08 |
4.32 | 3.88 | 4.22 | 315,366 |
| 19 Jan 11 |
4.11830 -0.05 |
4.40 | 4.05 | 4.22 | 558,975 |
| 18 Jan 11 |
4.16360 +0.19 |
4.16 | 3.91 | 4.00 | 431,077 |
| 17 Jan 11 |
3.97270 +0.29 |
4.04 | 3.78 | 3.88 | 525,386 |
| 14 Jan 11 |
3.68180 +0.14 |
3.77 | 3.49 | 3.50 | 208,031 |
| 13 Jan 11 |
3.54010 +0.09 |
3.61 | 3.48 | 3.53 | 226,988 |
| 12 Jan 11 |
3.45470 +0.00 |
3.54 | 3.45 | 3.54 | 64,917 |
| 11 Jan 11 |
3.45470 +0.03 |
3.47 | 3.37 | 3.41 | 60,499 |
| 10 Jan 11 |
3.42740 -0.03 |
3.52 | 3.43 | 3.52 | 33,095 |
| 07 Jan 11 |
3.45370 -0.08 |
3.56 | 3.45 | 3.55 | 157,736 |
| 06 Jan 11 |
3.53550 +0.06 |
3.54 | 3.44 | 3.51 | 172,281 |
| 05 Jan 11 |
3.47470 +0.02 |
3.47 | 3.41 | 3.45 | 88,683 |
| 04 Jan 11 |
3.45640 -0.05 |
3.53 | 3.46 | 3.53 | 109,948 |
| 03 Jan 11 |
3.50920 +0.02 |
3.53 | 3.46 | 3.47 | 268,235 |
| 30 Dec 10 |
3.49090 +0.05 |
3.49 | 3.39 | 3.40 | 100,414 |
| 29 Dec 10 |
3.43640 +0.00 |
3.46 | 3.41 | 3.41 | 95,710 |
| 28 Dec 10 |
3.44090 -0.06 |
3.50 | 3.44 | 3.48 | 68,187 |
| 27 Dec 10 |
3.49650 +0.00 |
3.54 | 3.38 | 3.54 | 157,307 |
| 23 Dec 10 |
3.49910 +0.01 |
3.59 | 3.50 | 3.53 | 233,421 |
| 22 Dec 10 |
3.49090 +0.05 |
3.52 | 3.41 | 3.45 | 243,419 |
| 21 Dec 10 |
3.44550 +0.11 |
3.45 | 3.32 | 3.32 | 150,108 |
| 20 Dec 10 |
3.33640 +0.06 |
3.34 | 3.29 | 3.34 | 159,533 |
| 17 Dec 10 |
3.27270 -0.05 |
3.38 | 3.26 | 3.30 | 248,403 |
| 16 Dec 10 |
3.31820 -0.05 |
3.38 | 3.31 | 3.35 | 60,036 |
| 15 Dec 10 |
3.36630 +0.05 |
3.38 | 3.28 | 3.31 | 160,836 |
| 14 Dec 10 |
3.31820 -0.03 |
3.35 | 3.29 | 3.35 | 102,575 |
| 13 Dec 10 |
3.34550 -0.02 |
3.42 | 3.34 | 3.39 | 114,453 |
| 10 Dec 10 |
3.36360 -0.01 |
3.39 | 3.34 | 3.38 | 61,149 |
| 09 Dec 10 |
3.37360 +0.06 |
3.37 | 3.25 | 3.33 | 77,474 |
| 08 Dec 10 |
3.30910 -0.01 |
3.38 | 3.28 | 3.38 | 81,525 |
| 07 Dec 10 |
3.31820 +0.00 |
3.36 | 3.31 | 3.35 | 74,871 |
| 06 Dec 10 |
3.31820 +0.01 |
3.36 | 3.30 | 3.36 | 64,914 |
| 03 Dec 10 |
3.31180 -0.11 |
3.45 | 3.31 | 3.45 | 94,931 |
| 02 Dec 10 |
3.42350 +0.15 |
3.45 | 3.25 | 3.28 | 151,550 |
| 01 Dec 10 |
3.27370 -0.04 |
3.32 | 3.26 | 3.32 | 102,231 |
| 30 Nov 10 |
3.31730 +0.02 |
3.32 | 3.26 | 3.27 | 67,663 |
| 29 Nov 10 |
3.29990 +0.07 |
3.30 | 3.27 | 3.27 | 53,351 |
| 26 Nov 10 |
3.22920 +0.00 |
3.27 | 3.18 | 3.21 | 33,583 |
| 25 Nov 10 |
3.23380 +0.13 |
3.23 | 3.08 | 3.11 | 88,103 |
| 24 Nov 10 |
3.10820 -0.04 |
3.15 | 3.05 | 3.13 | 74,701 |
| 23 Nov 10 |
3.14550 -0.09 |
3.26 | 3.15 | 3.24 | 20,724 |
| 22 Nov 10 |
3.23650 -0.07 |
3.35 | 3.24 | 3.35 | 81,442 |
| 19 Nov 10 |
3.30910 +0.01 |
3.36 | 3.31 | 3.31 | 58,040 |
| 18 Nov 10 |
3.29650 +0.12 |
3.34 | 3.22 | 3.23 | 65,994 |
| 17 Nov 10 |
3.17720 -0.01 |
3.28 | 3.18 | 3.18 | 61,195 |
| 16 Nov 10 |
3.19080 -0.15 |
3.38 | 3.19 | 3.38 | 43,479 |
| 15 Nov 10 |
3.33720 +0.06 |
3.38 | 3.23 | 3.23 | 76,941 |
| 12 Nov 10 |
3.27710 -0.04 |
3.35 | 3.26 | 3.32 | 81,637 |
| 11 Nov 10 |
3.31910 -0.07 |
3.42 | 3.32 | 3.39 | 99,950 |
| 10 Nov 10 |
3.39090 +0.10 |
3.41 | 3.31 | 3.41 | 95,003 |
| 09 Nov 10 |
3.29190 -0.06 |
3.33 | 3.29 | 3.33 | 55,905 |
| 08 Nov 10 |
3.35450 +0.08 |
3.35 | 3.30 | 3.32 | 44,836 |
| 05 Nov 10 |
3.27710 -0.02 |
3.32 | 3.25 | 3.28 | 88,305 |
| 04 Nov 10 |
3.29990 -0.08 |
3.43 | 3.25 | 3.41 | 56,242 |
| 03 Nov 10 |
3.38260 +0.03 |
3.45 | 3.37 | 3.37 | 93,204 |
| 02 Nov 10 |
3.35630 +0.01 |
3.38 | 3.32 | 3.32 | 52,250 |
| 01 Nov 10 |
3.34270 +0.01 |
3.39 | 3.29 | 3.36 | 26,908 |
| 29 Oct 10 |
3.32990 -0.02 |
3.36 | 3.33 | 3.35 | 115,167 |
| 28 Oct 10 |
3.35450 -0.01 |
3.38 | 3.28 | 3.37 | 188,939 |
| 27 Oct 10 |
3.36360 +0.00 |
3.42 | 3.35 | 3.36 | 82,709 |
| 26 Oct 10 |
3.36360 +0.00 |
3.44 | 3.32 | 3.44 | 25,041 |
| 25 Oct 10 |
3.36360 +0.06 |
3.40 | 3.29 | 3.36 | 63,140 |
| 22 Oct 10 |
3.29990 -0.08 |
3.44 | 3.28 | 3.36 | 97,291 |
| 21 Oct 10 |
3.38090 +0.15 |
3.38 | 3.18 | 3.21 | 113,426 |
| 20 Oct 10 |
3.22730 -0.20 |
3.41 | 3.16 | 3.41 | 141,661 |
| 19 Oct 10 |
3.42740 +0.02 |
3.55 | 3.33 | 3.41 | 329,880 |
| 18 Oct 10 |
3.40920 +0.14 |
3.49 | 3.27 | 3.27 | 346,540 |
| 15 Oct 10 |
3.27270 +0.19 |
3.33 | 3.09 | 3.09 | 216,747 |
| 14 Oct 10 |
3.08280 +0.03 |
3.08 | 3.00 | 3.05 | 82,900 |
| 13 Oct 10 |
3.05450 -0.02 |
3.07 | 2.95 | 3.07 | 103,604 |
| 12 Oct 10 |
3.07010 +0.10 |
3.07 | 2.97 | 2.97 | 60,906 |
| 11 Oct 10 |
2.97190 +0.01 |
2.98 | 2.94 | 2.95 | 34,074 |
| 08 Oct 10 |
2.95830 +0.00 |
2.96 | 2.89 | 2.95 | 38,597 |
| 07 Oct 10 |
2.95460 +0.02 |
2.96 | 2.88 | 2.94 | 52,077 |
| 06 Oct 10 |
2.93650 -0.07 |
3.04 | 2.93 | 3.02 | 120,452 |
| 05 Oct 10 |
3.01090 -0.03 |
3.13 | 2.98 | 3.09 | 109,674 |
| 04 Oct 10 |
3.03630 +0.08 |
3.07 | 2.96 | 2.96 | 172,339 |
| 01 Oct 10 |
2.95630 +0.01 |
2.96 | 2.91 | 2.95 | 128,390 |
| 30 Sep 10 |
2.94550 +0.12 |
2.95 | 2.86 | 2.86 | 128,778 |
| 29 Sep 10 |
2.82910 -0.07 |
2.94 | 2.83 | 2.91 | 39,919 |
| 28 Sep 10 |
2.90000 +0.09 |
2.91 | 2.80 | 2.81 | 54,768 |
| 27 Sep 10 |
2.80920 +0.01 |
2.83 | 2.78 | 2.83 | 15,228 |
| 24 Sep 10 |
2.79990 +0.04 |
2.81 | 2.75 | 2.76 | 44,695 |
| 23 Sep 10 |
2.76360 -0.02 |
2.81 | 2.75 | 2.75 | 26,790 |
| 22 Sep 10 |
2.78180 -0.03 |
2.84 | 2.78 | 2.82 | 39,679 |
| 21 Sep 10 |
2.80920 +0.01 |
2.81 | 2.78 | 2.79 | 41,403 |
| 20 Sep 10 |
2.80190 +0.04 |
2.80 | 2.76 | 2.76 | 24,400 |
| 17 Sep 10 |
2.76360 -0.14 |
2.90 | 2.76 | 2.90 | 119,416 |
| 16 Sep 10 |
2.90000 -0.01 |
2.92 | 2.88 | 2.88 | 67,213 |
| 15 Sep 10 |
2.90910 -0.02 |
2.94 | 2.89 | 2.93 | 54,839 |
| 14 Sep 10 |
2.92720 +0.05 |
2.93 | 2.87 | 2.91 | 87,310 |
| 13 Sep 10 |
2.88100 -0.01 |
2.91 | 2.85 | 2.87 | 59,454 |
| 10 Sep 10 |
2.89090 -0.02 |
2.95 | 2.83 | 2.95 | 95,861 |
| 09 Sep 10 |
2.90910 +0.07 |
2.91 | 2.78 | 2.84 | 78,241 |
| 08 Sep 10 |
2.83640 +0.04 |
2.84 | 2.75 | 2.75 | 86,984 |
| 07 Sep 10 |
2.79990 +0.00 |
2.80 | 2.72 | 2.75 | 34,765 |
| 06 Sep 10 |
2.79990 +0.10 |
2.80 | 2.71 | 2.77 | 54,504 |
| 03 Sep 10 |
2.70000 -0.07 |
2.75 | 2.70 | 2.73 | 28,568 |
| 02 Sep 10 |
2.77280 -0.02 |
2.77 | 2.71 | 2.71 | 2,934 |
| 01 Sep 10 |
2.79090 -0.05 |
2.87 | 2.75 | 2.87 | 59,749 |
| 31 Aug 10 |
2.84190 +0.17 |
2.84 | 2.64 | 2.64 | 99,618 |
| 30 Aug 10 |
2.67090 -0.11 |
2.75 | 2.67 | 2.70 | 15,072 |
| 27 Aug 10 |
2.78550 +0.17 |
2.79 | 2.61 | 2.62 | 62,146 |
| 26 Aug 10 |
2.61920 -0.04 |
2.68 | 2.61 | 2.67 | 67,489 |
| 25 Aug 10 |
2.65450 +0.04 |
2.66 | 2.62 | 2.65 | 20,988 |
| 24 Aug 10 |
2.61820 -0.02 |
2.73 | 2.62 | 2.73 | 80,246 |
| 23 Aug 10 |
2.64180 -0.07 |
2.74 | 2.64 | 2.74 | 47,093 |
| 20 Aug 10 |
2.70900 -0.02 |
2.74 | 2.67 | 2.73 | 39,842 |
| 19 Aug 10 |
2.73360 -0.07 |
2.80 | 2.73 | 2.80 | 38,873 |
| 18 Aug 10 |
2.79910 +0.04 |
2.80 | 2.76 | 2.77 | 26,361 |
| 17 Aug 10 |
2.76360 -0.03 |
2.80 | 2.76 | 2.79 | 133,209 |
| 16 Aug 10 |
2.79530 +0.00 |
2.82 | 2.77 | 2.82 | 73,957 |
| 13 Aug 10 |
2.79990 -0.02 |
2.82 | 2.76 | 2.82 | 29,842 |
| 12 Aug 10 |
2.81820 -0.03 |
2.83 | 2.80 | 2.82 | 41,593 |
| 11 Aug 10 |
2.84560 -0.05 |
2.95 | 2.81 | 2.91 | 133,354 |
| 10 Aug 10 |
2.89910 +0.04 |
2.90 | 2.85 | 2.87 | 57,879 |
| 09 Aug 10 |
2.86370 +0.06 |
2.86 | 2.80 | 2.82 | 33,996 |
| 06 Aug 10 |
2.80560 -0.01 |
2.85 | 2.81 | 2.84 | 45,712 |
| 05 Aug 10 |
2.81820 +0.00 |
2.84 | 2.82 | 2.83 | 12,821 |
| 04 Aug 10 |
2.81820 -0.07 |
2.87 | 2.82 | 2.87 | 48,776 |
| 03 Aug 10 |
2.89090 +0.07 |
2.89 | 2.79 | 2.84 | 78,985 |
| 02 Aug 10 |
2.81820 +0.03 |
2.82 | 2.80 | 2.81 | 20,235 |
| 30 Jul 10 |
2.79090 -0.04 |
2.83 | 2.79 | 2.83 | 30,892 |
| 29 Jul 10 |
2.82730 +0.01 |
2.84 | 2.80 | 2.84 | 106,926 |
| 28 Jul 10 |
2.81370 +0.04 |
2.83 | 2.76 | 2.77 | 134,871 |
| 27 Jul 10 |
2.77280 +0.02 |
2.77 | 2.74 | 2.77 | 61,703 |
| 26 Jul 10 |
2.75280 -0.01 |
2.77 | 2.71 | 2.74 | 38,872 |
| 23 Jul 10 |
2.76730 +0.06 |
2.77 | 2.67 | 2.68 | 33,298 |
| 22 Jul 10 |
2.70640 +0.01 |
2.71 | 2.67 | 2.69 | 29,440 |
| 21 Jul 10 |
2.70000 +0.03 |
2.70 | 2.67 | 2.68 | 38,278 |
| 20 Jul 10 |
2.67480 -0.07 |
2.75 | 2.65 | 2.75 | 44,856 |
| 19 Jul 10 |
2.74350 +0.05 |
2.74 | 2.69 | 2.72 | 25,743 |
| 16 Jul 10 |
2.69090 -0.03 |
2.77 | 2.69 | 2.69 | 45,692 |
| 15 Jul 10 |
2.71910 +0.02 |
2.76 | 2.68 | 2.68 | 45,341 |
| 14 Jul 10 |
2.70000 -0.04 |
2.77 | 2.70 | 2.77 | 54,931 |
| 13 Jul 10 |
2.74350 -0.07 |
2.82 | 2.74 | 2.82 | 36,271 |
| 12 Jul 10 |
2.81820 +0.01 |
2.82 | 2.78 | 2.81 | 27,870 |
| 09 Jul 10 |
2.80920 +0.04 |
2.81 | 2.77 | 2.77 | 29,932 |
| 08 Jul 10 |
2.77190 +0.02 |
2.81 | 2.71 | 2.75 | 80,840 |
| 07 Jul 10 |
2.74710 +0.03 |
2.75 | 2.69 | 2.73 | 29,652 |
| 06 Jul 10 |
2.71830 +0.11 |
2.72 | 2.64 | 2.64 | 26,332 |
| 05 Jul 10 |
2.60900 +0.01 |
2.67 | 2.61 | 2.63 | 67,808 |
| 02 Jul 10 |
2.60110 -0.03 |
2.65 | 2.60 | 2.62 | 32,028 |
| 01 Jul 10 |
2.62740 -0.06 |
2.70 | 2.63 | 2.68 | 38,351 |
| 30 Jun 10 |
2.68540 +0.04 |
2.75 | 2.62 | 2.65 | 55,746 |
| 29 Jun 10 |
2.64640 -0.21 |
2.82 | 2.65 | 2.82 | 63,225 |
| 28 Jun 10 |
2.85460 +0.05 |
2.86 | 2.75 | 2.75 | 61,379 |
| 25 Jun 10 |
2.79990 -0.02 |
2.85 | 2.74 | 2.82 | 46,387 |
| 24 Jun 10 |
2.81820 -0.09 |
2.92 | 2.82 | 2.92 | 38,888 |
| 23 Jun 10 |
2.90910 +0.02 |
2.95 | 2.87 | 2.95 | 38,613 |
| 22 Jun 10 |
2.89360 -0.05 |
2.95 | 2.87 | 2.91 | 85,527 |
| 21 Jun 10 |
2.93900 +0.03 |
2.95 | 2.86 | 2.95 | 60,412 |
| 18 Jun 10 |
2.90550 +0.06 |
2.91 | 2.82 | 2.85 | 123,088 |
| 17 Jun 10 |
2.84560 +0.00 |
2.87 | 2.81 | 2.82 | 32,076 |
| 16 Jun 10 |
2.84560 +0.05 |
2.85 | 2.76 | 2.79 | 14,720 |
| 15 Jun 10 |
2.79090 -0.06 |
2.86 | 2.74 | 2.84 | 43,740 |
| 14 Jun 10 |
2.85090 +0.03 |
2.85 | 2.75 | 2.77 | 43,324 |
| 11 Jun 10 |
2.81820 +0.00 |
2.82 | 2.75 | 2.79 | 36,531 |
| 10 Jun 10 |
2.81640 +0.07 |
2.82 | 2.76 | 2.76 | 44,907 |
| 09 Jun 10 |
2.75000 +0.07 |
2.75 | 2.68 | 2.68 | 25,261 |
| 08 Jun 10 |
2.67740 -0.14 |
2.82 | 2.68 | 2.82 | 63,636 |
| 07 Jun 10 |
2.81820 -0.05 |
2.82 | 2.73 | 2.82 | 70,556 |
| 04 Jun 10 |
2.86730 +0.01 |
2.93 | 2.83 | 2.86 | 47,058 |
| 03 Jun 10 |
2.85460 +0.12 |
2.85 | 2.73 | 2.81 | 76,517 |
| 02 Jun 10 |
2.73650 -0.07 |
2.85 | 2.73 | 2.76 | 56,961 |
| 01 Jun 10 |
2.80920 +0.08 |
2.81 | 2.68 | 2.71 | 33,204 |
| 31 May 10 |
2.72730 +0.05 |
2.73 | 2.69 | 2.73 | 11,923 |
| 28 May 10 |
2.67370 -0.03 |
2.73 | 2.65 | 2.71 | 44,002 |
| 27 May 10 |
2.70000 +0.03 |
2.70 | 2.63 | 2.66 | 61,663 |
| 26 May 10 |
2.67280 +0.13 |
2.73 | 2.64 | 2.64 | 89,916 |
| 25 May 10 |
2.54560 -0.18 |
2.65 | 2.55 | 2.65 | 57,058 |
| 24 May 10 |
2.72730 +0.08 |
2.73 | 2.65 | 2.65 | 38,074 |
| 21 May 10 |
2.64550 -0.22 |
2.82 | 2.65 | 2.82 | 148,577 |
| 20 May 10 |
2.86370 -0.08 |
2.94 | 2.85 | 2.94 | 110,749 |
| 19 May 10 |
2.94010 +0.00 |
2.95 | 2.88 | 2.95 | 92,366 |
| 18 May 10 |
2.93650 +0.00 |
2.95 | 2.93 | 2.93 | 29,279 |
| 17 May 10 |
2.93650 +0.05 |
2.95 | 2.89 | 2.89 | 101,339 |
| 14 May 10 |
2.89090 -0.06 |
2.94 | 2.84 | 2.84 | 104,497 |
| 13 May 10 |
2.95460 +0.03 |
2.95 | 2.87 | 2.91 | 37,444 |
| 12 May 10 |
2.92720 +0.15 |
2.93 | 2.80 | 2.80 | 183,438 |
| 11 May 10 |
2.77920 +0.13 |
2.78 | 2.61 | 2.61 | 107,277 |
| 10 May 10 |
2.64550 +0.26 |
2.70 | 2.50 | 2.50 | 174,111 |
| 07 May 10 |
2.38190 -0.15 |
2.57 | 2.38 | 2.57 | 123,534 |
| 06 May 10 |
2.52740 +0.02 |
2.64 | 2.52 | 2.56 | 64,361 |
| 05 May 10 |
2.50910 -0.07 |
2.72 | 2.51 | 2.61 | 99,158 |
| 04 May 10 |
2.58370 -0.19 |
2.87 | 2.51 | 2.77 | 105,938 |
| 03 May 10 |
2.77350 -0.03 |
2.84 | 2.75 | 2.78 | 54,736 |
| 30 Apr 10 |
2.80090 -0.05 |
2.90 | 2.76 | 2.90 | 78,487 |
| 29 Apr 10 |
2.85460 +0.13 |
2.85 | 2.64 | 2.73 | 61,746 |
| 28 Apr 10 |
2.72730 -0.18 |
2.93 | 2.70 | 2.93 | 118,370 |
| 27 Apr 10 |
2.90910 -0.02 |
3.12 | 2.91 | 3.05 | 142,146 |
| 26 Apr 10 |
2.92720 +0.02 |
2.95 | 2.84 | 2.91 | 38,639 |
| 23 Apr 10 |
2.90910 +0.07 |
2.91 | 2.84 | 2.84 | 96,660 |
| 22 Apr 10 |
2.83640 -0.10 |
2.90 | 2.84 | 2.90 | 38,733 |
| 21 Apr 10 |
2.93650 +0.01 |
3.00 | 2.86 | 2.94 | 61,087 |
| 20 Apr 10 |
2.92720 +0.09 |
2.95 | 2.87 | 2.88 | 48,984 |
| 19 Apr 10 |
2.83640 -0.11 |
2.95 | 2.84 | 2.91 | 38,232 |
| 16 Apr 10 |
2.94550 -0.01 |
3.02 | 2.85 | 2.97 | 31,695 |
| 15 Apr 10 |
2.95460 -0.05 |
3.04 | 2.94 | 2.96 | 38,391 |
| 14 Apr 10 |
2.99990 -0.06 |
3.11 | 2.89 | 3.05 | 131,646 |
| 13 Apr 10 |
3.06370 -0.08 |
3.18 | 3.06 | 3.18 | 77,003 |
| 12 Apr 10 |
3.14010 -0.02 |
3.18 | 3.09 | 3.15 | 46,328 |
| 09 Apr 10 |
3.16370 -0.02 |
3.18 | 3.06 | 3.18 | 71,700 |
| 08 Apr 10 |
3.18190 -0.03 |
3.27 | 3.06 | 3.24 | 114,464 |
| 07 Apr 10 |
3.21090 +0.10 |
3.34 | 3.14 | 3.14 | 172,178 |
| 06 Apr 10 |
3.10930 +0.06 |
3.11 | 3.02 | 3.05 | 152,322 |
| 01 Apr 10 |
3.04550 +0.09 |
3.05 | 2.93 | 2.93 | 87,935 |
| 31 Mar 10 |
2.95460 +0.03 |
2.97 | 2.91 | 2.95 | 72,524 |
| 30 Mar 10 |
2.92370 -0.03 |
2.99 | 2.92 | 2.95 | 107,397 |
| 29 Mar 10 |
2.95460 +0.15 |
2.95 | 2.82 | 2.84 | 110,517 |
| 26 Mar 10 |
2.79990 -0.01 |
2.84 | 2.76 | 2.84 | 37,911 |
| 25 Mar 10 |
2.80920 +0.06 |
2.85 | 2.76 | 2.78 | 80,365 |
| 24 Mar 10 |
2.74550 -0.01 |
2.78 | 2.74 | 2.78 | 67,617 |
| 23 Mar 10 |
2.75460 +0.05 |
2.77 | 2.68 | 2.68 | 26,871 |
| 22 Mar 10 |
2.70180 -0.08 |
2.78 | 2.68 | 2.73 | 70,769 |
| 19 Mar 10 |
2.78450 -0.12 |
2.95 | 2.71 | 2.95 | 217,641 |
| 18 Mar 10 |
2.90910 +0.10 |
2.94 | 2.82 | 2.82 | 144,143 |
| 17 Mar 10 |
2.80920 +0.10 |
2.81 | 2.68 | 2.68 | 50,295 |
| 16 Mar 10 |
2.70900 +0.06 |
2.71 | 2.62 | 2.68 | 71,116 |
| 15 Mar 10 |
2.64550 +0.11 |
2.65 | 2.55 | 2.59 | 90,341 |
| 12 Mar 10 |
2.53180 +0.01 |
2.59 | 2.51 | 2.59 | 85,198 |
| 11 Mar 10 |
2.51820 -0.13 |
2.66 | 2.50 | 2.66 | 103,737 |
| 10 Mar 10 |
2.64550 +0.00 |
2.67 | 2.57 | 2.64 | 40,997 |
| 09 Mar 10 |
2.64550 +0.01 |
2.67 | 2.60 | 2.64 | 95,124 |
| 08 Mar 10 |
2.63650 +0.11 |
2.64 | 2.53 | 2.53 | 96,782 |
| 05 Mar 10 |
2.52740 +0.00 |
2.56 | 2.52 | 2.54 | 46,289 |
| 04 Mar 10 |
2.52740 -0.05 |
2.58 | 2.50 | 2.57 | 32,831 |
| 03 Mar 10 |
2.57270 +0.12 |
2.57 | 2.44 | 2.45 | 85,416 |
| 02 Mar 10 |
2.45470 +0.05 |
2.45 | 2.42 | 2.45 | 26,922 |
| 01 Mar 10 |
2.39990 -0.08 |
2.50 | 2.40 | 2.50 | 36,519 |
| 26 Feb 10 |
2.48180 +0.05 |
2.48 | 2.40 | 2.40 | 15,166 |
| 25 Feb 10 |
2.42740 -0.07 |
2.46 | 2.40 | 2.46 | 25,319 |
| 24 Feb 10 |
2.49730 -0.02 |
2.50 | 2.43 | 2.44 | 76,489 |
| 23 Feb 10 |
2.51820 +0.05 |
2.52 | 2.46 | 2.50 | 98,472 |
| 22 Feb 10 |
2.46540 +0.11 |
2.47 | 2.35 | 2.36 | 149,707 |
| 19 Feb 10 |
2.35830 -0.12 |
2.53 | 2.35 | 2.47 | 257,424 |
| 18 Feb 10 |
2.48180 -0.07 |
2.59 | 2.48 | 2.53 | 203,230 |
| 17 Feb 10 |
2.55450 -0.03 |
2.65 | 2.54 | 2.65 | 140,251 |
| 16 Feb 10 |
2.58640 -0.04 |
2.70 | 2.54 | 2.65 | 177,206 |
| 15 Feb 10 |
2.62740 -0.01 |
2.67 | 2.56 | 2.64 | 41,816 |
| 12 Feb 10 |
2.63650 -0.11 |
2.78 | 2.54 | 2.70 | 106,829 |
| 11 Feb 10 |
2.74550 -0.03 |
2.85 | 2.64 | 2.76 | 50,892 |
| 10 Feb 10 |
2.77280 +0.04 |
2.78 | 2.70 | 2.75 | 78,822 |
| 09 Feb 10 |
2.73650 -0.02 |
2.82 | 2.70 | 2.82 | 30,287 |
| 08 Feb 10 |
2.75740 -0.04 |
2.83 | 2.70 | 2.70 | 146,111 |
| 05 Feb 10 |
2.79990 +0.03 |
2.82 | 2.62 | 2.82 | 240,016 |
| 04 Feb 10 |
2.77280 -0.14 |
2.86 | 2.77 | 2.86 | 96,642 |
| 03 Feb 10 |
2.90910 +0.05 |
2.91 | 2.83 | 2.83 | 34,664 |
| 02 Feb 10 |
2.86370 +0.00 |
2.91 | 2.80 | 2.91 | 58,552 |
| 01 Feb 10 |
2.86370 +0.02 |
2.90 | 2.81 | 2.82 | 32,400 |
| 29 Jan 10 |
2.84560 -0.02 |
2.88 | 2.77 | 2.86 | 185,070 |
| 28 Jan 10 |
2.86370 +0.01 |
2.90 | 2.82 | 2.90 | 54,116 |
| 27 Jan 10 |
2.85460 +0.04 |
2.92 | 2.82 | 2.82 | 50,449 |
| 26 Jan 10 |
2.81820 -0.05 |
2.86 | 2.78 | 2.86 | 37,398 |
| 25 Jan 10 |
2.86370 -0.05 |
2.96 | 2.77 | 2.86 | 147,915 |
| 22 Jan 10 |
2.90910 -0.09 |
2.97 | 2.77 | 2.93 | 117,029 |
| 21 Jan 10 |
2.99990 +0.00 |
3.00 | 2.94 | 3.00 | 81,499 |
| 20 Jan 10 |
2.99990 +0.07 |
3.00 | 2.94 | 2.97 | 71,569 |
| 19 Jan 10 |
2.92720 -0.09 |
3.07 | 2.93 | 3.07 | 124,185 |
| 18 Jan 10 |
3.01840 -0.05 |
3.05 | 2.93 | 3.05 | 98,524 |
| 15 Jan 10 |
3.06370 +0.17 |
3.06 | 2.90 | 2.90 | 227,369 |
| 14 Jan 10 |
2.89090 -0.05 |
3.01 | 2.89 | 2.89 | 55,009 |
| 13 Jan 10 |
2.94550 +0.02 |
3.02 | 2.92 | 3.02 | 41,855 |
| 12 Jan 10 |
2.92280 -0.11 |
3.00 | 2.87 | 3.00 | 111,002 |
| 11 Jan 10 |
3.02820 +0.14 |
3.08 | 2.87 | 2.92 | 207,671 |
| 08 Jan 10 |
2.89090 -0.05 |
2.95 | 2.86 | 2.94 | 260,669 |
| 07 Jan 10 |
2.93650 +0.07 |
3.03 | 2.86 | 2.94 | 406,298 |
| 06 Jan 10 |
2.86370 -0.05 |
2.94 | 2.79 | 2.88 | 122,824 |
| 05 Jan 10 |
2.90910 -0.07 |
2.92 | 2.84 | 2.91 | 153,998 |
| 04 Jan 10 |
2.98180 +0.20 |
2.98 | 2.74 | 2.83 | 120,046 |
| 30 Dec 09 |
2.78180 +0.12 |
2.78 | 2.55 | 2.65 | 108,182 |
| 29 Dec 09 |
2.66350 -0.06 |
2.76 | 2.65 | 2.75 | 111,077 |
| 28 Dec 09 |
2.72730 +0.00 |
2.75 | 2.56 | 2.56 | 58,876 |
PATRIZIA SE
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.42000 +0.12 |
6.42 | 6.22 | 6.30 | 72,562 |
| 19 Oct 26 |
6.30000 -0.02 |
6.42 | 6.25 | 6.30 | 38,636 |
| 16 Oct 26 |
6.32000 -0.01 |
6.42 | 6.11 | 6.32 | 116,453 |
| 15 Oct 26 |
6.33000 -0.07 |
6.51 | 6.32 | 6.51 | 26,309 |
| 14 Oct 26 |
6.40000 -0.11 |
6.61 | 6.40 | 6.56 | 44,313 |
| 13 Oct 26 |
6.51000 -0.05 |
6.67 | 6.45 | 6.52 | 51,540 |
| 12 Oct 26 |
6.56000 -0.24 |
6.80 | 6.53 | 6.80 | 93,847 |
| 09 Oct 26 |
6.80000 +0.08 |
6.87 | 6.70 | 6.84 | 51,630 |
| 08 Oct 26 |
6.72000 -0.12 |
6.84 | 6.65 | 6.84 | 37,993 |
| 07 Oct 26 |
6.84000 -0.03 |
6.94 | 6.78 | 6.94 | 49,036 |
| 06 Oct 26 |
6.87000 +0.11 |
6.92 | 6.78 | 6.90 | 42,458 |
| 05 Oct 26 |
6.76000 -0.10 |
6.87 | 6.71 | 6.87 | 52,350 |
| 02 Oct 26 |
6.86000 +0.11 |
6.89 | 6.67 | 6.67 | 32,460 |
| 01 Oct 26 |
6.75000 -0.03 |
6.81 | 6.62 | 6.77 | 58,618 |
| 30 Sep 26 |
6.78000 -0.12 |
6.96 | 6.78 | 6.91 | 49,458 |
| 29 Sep 26 |
6.90000 +0.08 |
6.94 | 6.75 | 6.75 | 50,925 |
| 28 Sep 26 |
6.82000 -0.02 |
6.92 | 6.75 | 6.75 | 35,118 |
| 25 Sep 26 |
6.84000 +0.01 |
6.88 | 6.75 | 6.75 | 37,317 |
| 24 Sep 26 |
6.83000 -0.10 |
6.99 | 6.81 | 6.99 | 35,074 |
| 23 Sep 26 |
6.93000 -0.02 |
6.99 | 6.86 | 6.99 | 29,092 |
| 22 Sep 26 |
6.95000 -0.07 |
7.02 | 6.85 | 7.02 | 55,860 |
| 21 Sep 26 |
7.02000 +0.27 |
7.05 | 6.70 | 6.70 | 63,158 |
| 18 Sep 26 |
6.75000 -0.15 |
6.90 | 6.73 | 6.90 | 72,613 |
| 17 Sep 26 |
6.90000 +0.03 |
7.04 | 6.83 | 7.04 | 45,760 |
| 16 Sep 26 |
6.87000 +0.04 |
6.94 | 6.82 | 6.94 | 23,455 |
| 15 Sep 26 |
6.83000 -0.05 |
6.90 | 6.77 | 6.86 | 52,718 |
| 14 Sep 26 |
6.88000 -0.11 |
6.95 | 6.80 | 6.92 | 68,006 |
| 11 Sep 26 |
6.99000 +0.12 |
7.04 | 6.85 | 7.02 | 90,860 |
| 10 Sep 26 |
6.87000 -0.02 |
6.98 | 6.85 | 6.88 | 70,222 |
| 09 Sep 26 |
6.89000 -0.12 |
6.99 | 6.86 | 6.95 | 58,571 |
| 08 Sep 26 |
7.01000 +0.04 |
7.03 | 6.90 | 6.93 | 57,083 |
| 07 Sep 26 |
6.97000 -0.12 |
7.04 | 6.95 | 7.02 | 42,008 |
| 04 Sep 26 |
7.09000 +0.01 |
7.10 | 7.00 | 7.10 | 72,143 |
| 03 Sep 26 |
7.08000 -0.13 |
7.24 | 7.02 | 7.16 | 91,410 |
| 02 Sep 26 |
7.21000 -0.20 |
7.50 | 7.21 | 7.40 | 117,314 |
| 01 Sep 26 |
7.41000 -0.09 |
7.56 | 7.36 | 7.56 | 88,281 |
| 31 Aug 26 |
7.50000 -0.09 |
7.55 | 7.37 | 7.55 | 151,202 |
| 28 Aug 26 |
7.59000 +0.03 |
7.63 | 7.51 | 7.51 | 33,746 |
| 27 Aug 26 |
7.56000 +0.08 |
7.61 | 7.36 | 7.36 | 44,318 |
| 26 Aug 26 |
7.48000 +0.02 |
7.56 | 7.48 | 7.48 | 21,188 |
| 25 Aug 26 |
7.46000 +0.05 |
7.52 | 7.40 | 7.40 | 56,051 |
| 24 Aug 26 |
7.41000 -0.10 |
7.49 | 7.38 | 7.49 | 44,923 |
| 21 Aug 26 |
7.51000 +0.06 |
7.60 | 7.45 | 7.49 | 92,875 |
| 20 Aug 26 |
7.45000 +0.04 |
7.60 | 7.42 | 7.49 | 71,643 |
| 19 Aug 26 |
7.41000 +0.05 |
7.43 | 7.30 | 7.30 | 48,184 |
| 18 Aug 26 |
7.36000 +0.03 |
7.36 | 7.23 | 7.29 | 83,548 |
| 17 Aug 26 |
7.33000 -0.15 |
7.67 | 7.29 | 7.67 | 91,691 |
| 14 Aug 26 |
7.48000 +0.00 |
7.67 | 7.48 | 7.67 | 47,923 |
| 13 Aug 26 |
7.48000 -0.15 |
7.70 | 7.48 | 7.63 | 68,514 |
| 12 Aug 26 |
7.63000 +0.01 |
7.77 | 7.54 | 7.54 | 130,616 |
| 11 Aug 26 |
7.62000 +0.23 |
7.67 | 7.50 | 7.52 | 98,124 |
| 10 Aug 26 |
7.39000 +0.04 |
7.40 | 7.31 | 7.38 | 42,780 |
| 07 Aug 26 |
7.35000 +0.03 |
7.40 | 7.31 | 7.32 | 25,325 |
| 06 Aug 26 |
7.32000 +0.02 |
7.37 | 7.26 | 7.26 | 47,922 |
| 05 Aug 26 |
7.30000 -0.01 |
7.38 | 7.24 | 7.33 | 48,490 |
| 04 Aug 26 |
7.31000 +0.11 |
7.35 | 7.22 | 7.22 | 39,146 |
| 03 Aug 26 |
7.20000 -0.04 |
7.37 | 7.20 | 7.29 | 40,923 |
| 31 Jul 26 |
7.24000 +0.01 |
7.38 | 7.22 | 7.32 | 71,251 |
| 30 Jul 26 |
7.23000 -0.05 |
7.35 | 7.21 | 7.21 | 40,870 |
| 29 Jul 26 |
7.28000 -0.05 |
7.43 | 7.25 | 7.30 | 85,469 |
| 28 Jul 26 |
7.33000 -0.06 |
7.43 | 7.30 | 7.38 | 34,631 |
| 27 Jul 26 |
7.39000 +0.23 |
7.50 | 7.15 | 7.15 | 52,534 |
| 24 Jul 26 |
7.16000 -0.02 |
7.24 | 7.15 | 7.16 | 50,060 |
| 23 Jul 26 |
7.18000 -0.22 |
7.42 | 7.18 | 7.40 | 53,228 |
| 22 Jul 26 |
7.40000 +0.01 |
7.49 | 7.37 | 7.44 | 28,571 |
| 21 Jul 26 |
7.39000 -0.07 |
7.54 | 7.31 | 7.54 | 51,968 |
| 20 Jul 26 |
7.46000 +0.04 |
7.54 | 7.36 | 7.40 | 47,582 |
| 17 Jul 26 |
7.42000 -0.04 |
7.46 | 7.35 | 7.46 | 63,429 |
| 16 Jul 26 |
7.46000 -0.02 |
7.57 | 7.40 | 7.40 | 73,006 |
| 15 Jul 26 |
7.48000 +0.06 |
7.50 | 7.32 | 7.37 | 42,203 |
| 14 Jul 26 |
7.42000 -0.46 |
7.81 | 7.42 | 7.81 | 87,834 |
| 13 Jul 26 |
7.88000 -0.51 |
8.35 | 7.88 | 8.31 | 82,213 |
| 10 Jul 26 |
8.39000 +0.18 |
8.40 | 8.16 | 8.21 | 114,059 |
| 09 Jul 26 |
8.21000 +0.01 |
8.38 | 8.03 | 8.20 | 165,582 |
| 08 Jul 26 |
8.20000 +0.00 |
8.30 | 8.06 | 8.08 | 244,234 |
| 07 Jul 26 |
8.20000 +0.13 |
8.21 | 8.02 | 8.05 | 98,143 |
| 06 Jul 26 |
8.07000 +0.07 |
8.11 | 7.96 | 8.00 | 100,056 |
| 03 Jul 26 |
8.00000 +0.06 |
8.05 | 7.85 | 7.85 | 56,978 |
| 02 Jul 26 |
7.94000 +0.19 |
8.00 | 7.58 | 7.58 | 114,770 |
| 01 Jul 26 |
7.75000 +0.04 |
7.82 | 7.62 | 7.74 | 104,384 |
| 30 Jun 26 |
7.71000 +0.01 |
7.81 | 7.70 | 7.70 | 102,716 |
| 29 Jun 26 |
7.70000 -0.08 |
7.77 | 7.64 | 7.70 | 97,389 |
| 26 Jun 26 |
7.78000 +0.08 |
7.78 | 7.61 | 7.61 | 48,367 |
| 25 Jun 26 |
7.70000 -0.25 |
8.01 | 7.63 | 7.93 | 101,460 |
| 24 Jun 26 |
7.95000 +0.15 |
7.98 | 7.78 | 7.78 | 102,738 |
| 23 Jun 26 |
7.80000 +0.05 |
7.81 | 7.63 | 7.75 | 91,183 |
| 22 Jun 26 |
7.75000 +0.03 |
7.76 | 7.61 | 7.76 | 58,625 |
| 19 Jun 26 |
7.72000 -0.01 |
7.85 | 7.60 | 7.85 | 217,890 |
| 18 Jun 26 |
7.73000 -0.12 |
7.87 | 7.64 | 7.87 | 138,994 |
| 17 Jun 26 |
7.85000 +0.13 |
7.99 | 7.70 | 7.70 | 183,026 |
| 16 Jun 26 |
7.72000 -0.22 |
7.90 | 7.63 | 7.86 | 181,658 |
| 15 Jun 26 |
7.94000 +0.12 |
8.04 | 7.80 | 7.91 | 155,006 |
| 12 Jun 26 |
7.82000 +0.12 |
8.00 | 7.62 | 7.62 | 172,818 |
| 11 Jun 26 |
7.70000 -0.10 |
7.88 | 7.42 | 7.50 | 295,987 |
| 10 Jun 26 |
7.80000 +0.25 |
7.91 | 7.58 | 7.58 | 365,090 |
| 09 Jun 26 |
7.55000 +0.09 |
7.67 | 7.42 | 7.45 | 267,268 |
| 08 Jun 26 |
7.46000 +0.01 |
7.56 | 7.38 | 7.40 | 249,741 |
| 05 Jun 26 |
7.45000 -0.01 |
7.53 | 7.32 | 7.32 | 285,534 |
| 04 Jun 26 |
7.46000 +0.16 |
7.46 | 7.29 | 7.30 | 67,681 |
| 03 Jun 26 |
7.30000 -0.09 |
7.40 | 7.18 | 7.38 | 130,155 |
| 02 Jun 26 |
7.39000 -0.03 |
7.53 | 7.36 | 7.50 | 70,645 |
| 01 Jun 26 |
7.42000 -0.11 |
7.79 | 7.34 | 7.79 | 83,530 |
| 29 May 26 |
7.53000 -0.08 |
7.88 | 7.53 | 7.88 | 166,744 |
| 28 May 26 |
7.61000 -0.09 |
7.72 | 7.56 | 7.72 | 58,950 |
| 27 May 26 |
7.70000 +0.03 |
7.81 | 7.60 | 7.60 | 41,235 |
| 26 May 26 |
7.67000 -0.01 |
7.77 | 7.59 | 7.77 | 113,088 |
| 25 May 26 |
7.68000 +0.05 |
7.76 | 7.63 | 7.76 | 41,282 |
| 22 May 26 |
7.63000 +0.13 |
7.71 | 7.50 | 7.50 | 46,630 |
| 21 May 26 |
7.50000 -0.11 |
7.69 | 7.50 | 7.66 | 50,090 |
| 20 May 26 |
7.61000 -0.02 |
7.69 | 7.50 | 7.62 | 36,900 |
| 19 May 26 |
7.63000 -0.02 |
7.77 | 7.63 | 7.69 | 37,699 |
| 18 May 26 |
7.65000 +0.09 |
7.65 | 7.46 | 7.49 | 45,128 |
| 15 May 26 |
7.56000 -0.02 |
7.69 | 7.49 | 7.69 | 76,135 |
| 14 May 26 |
7.58000 +0.03 |
7.69 | 7.54 | 7.69 | 56,814 |
| 13 May 26 |
7.55000 +0.01 |
7.61 | 7.50 | 7.61 | 66,553 |
| 12 May 26 |
7.54000 +0.23 |
7.76 | 7.37 | 7.53 | 114,138 |
| 11 May 26 |
7.31000 -0.03 |
7.39 | 7.26 | 7.26 | 37,776 |
| 08 May 26 |
7.34000 -0.09 |
7.58 | 7.34 | 7.58 | 57,830 |
| 07 May 26 |
7.43000 -0.02 |
7.55 | 7.42 | 7.54 | 99,642 |
| 06 May 26 |
7.45000 +0.07 |
7.61 | 7.43 | 7.46 | 50,646 |
| 05 May 26 |
7.38000 +0.08 |
7.40 | 7.25 | 7.26 | 46,072 |
| 04 May 26 |
7.30000 -0.18 |
7.53 | 7.30 | 7.45 | 70,920 |
| 30 Apr 26 |
7.48000 +0.01 |
7.48 | 7.33 | 7.47 | 56,943 |
| 29 Apr 26 |
7.47000 -0.03 |
7.50 | 7.42 | 7.49 | 50,319 |
| 28 Apr 26 |
7.50000 +0.08 |
7.55 | 7.35 | 7.42 | 132,476 |
| 27 Apr 26 |
7.42000 +0.15 |
7.57 | 7.31 | 7.35 | 70,983 |
| 24 Apr 26 |
7.27000 -0.08 |
7.36 | 7.25 | 7.32 | 135,016 |
| 23 Apr 26 |
7.35000 +0.09 |
7.36 | 7.23 | 7.23 | 81,056 |
| 22 Apr 26 |
7.26000 -0.02 |
7.49 | 7.19 | 7.20 | 62,175 |
| 21 Apr 26 |
7.28000 -0.08 |
7.50 | 7.28 | 7.50 | 68,920 |
| 20 Apr 26 |
7.36000 -0.10 |
7.46 | 7.35 | 7.45 | 70,075 |
| 17 Apr 26 |
7.46000 +0.23 |
7.48 | 7.22 | 7.26 | 120,896 |
| 16 Apr 26 |
7.23000 +0.03 |
7.29 | 7.15 | 7.26 | 105,776 |
| 15 Apr 26 |
7.20000 +0.01 |
7.30 | 7.15 | 7.18 | 61,060 |
| 14 Apr 26 |
7.19000 +0.11 |
7.29 | 7.12 | 7.12 | 83,481 |
| 13 Apr 26 |
7.08000 -0.10 |
7.14 | 7.02 | 7.14 | 66,703 |
| 10 Apr 26 |
7.18000 +0.14 |
7.24 | 7.05 | 7.11 | 82,160 |
| 09 Apr 26 |
7.04000 -0.16 |
7.20 | 7.02 | 7.20 | 58,387 |
| 08 Apr 26 |
7.20000 +0.23 |
7.34 | 7.18 | 7.21 | 63,045 |
| 07 Apr 26 |
6.97000 -0.09 |
7.14 | 6.94 | 7.07 | 65,840 |
| 02 Apr 26 |
7.06000 -0.06 |
7.10 | 6.97 | 7.07 | 43,309 |
| 01 Apr 26 |
7.12000 +0.18 |
7.23 | 7.10 | 7.22 | 67,086 |
| 31 Mar 26 |
6.94000 +0.04 |
7.06 | 6.92 | 6.94 | 90,860 |
| 30 Mar 26 |
6.90000 +0.10 |
6.99 | 6.78 | 6.87 | 71,910 |
| 27 Mar 26 |
6.80000 -0.08 |
6.90 | 6.77 | 6.89 | 98,035 |
| 26 Mar 26 |
6.88000 -0.14 |
6.97 | 6.87 | 6.92 | 56,070 |
| 25 Mar 26 |
7.02000 +0.07 |
7.13 | 6.96 | 7.00 | 80,240 |
| 24 Mar 26 |
6.95000 +0.13 |
7.00 | 6.83 | 6.87 | 73,499 |
| 23 Mar 26 |
6.82000 -0.10 |
7.14 | 6.62 | 6.82 | 212,886 |
| 20 Mar 26 |
6.92000 -0.10 |
7.14 | 6.92 | 7.09 | 85,236 |
| 19 Mar 26 |
7.02000 -0.32 |
7.39 | 7.02 | 7.39 | 78,304 |
| 18 Mar 26 |
7.34000 -0.02 |
7.55 | 7.31 | 7.55 | 53,935 |
| 17 Mar 26 |
7.36000 +0.13 |
7.38 | 7.22 | 7.23 | 58,675 |
| 16 Mar 26 |
7.23000 +0.08 |
7.35 | 7.11 | 7.11 | 150,191 |
| 13 Mar 26 |
7.15000 -0.11 |
7.28 | 7.15 | 7.27 | 79,428 |
| 12 Mar 26 |
7.26000 +0.07 |
7.32 | 7.16 | 7.30 | 111,145 |
| 11 Mar 26 |
7.19000 -0.20 |
7.61 | 7.19 | 7.40 | 114,384 |
| 10 Mar 26 |
7.39000 +0.12 |
7.49 | 7.33 | 7.35 | 197,942 |
| 09 Mar 26 |
7.27000 -0.25 |
7.43 | 7.20 | 7.40 | 119,611 |
| 06 Mar 26 |
7.52000 -0.36 |
7.94 | 7.46 | 7.94 | 165,836 |
| 05 Mar 26 |
7.88000 +0.07 |
8.10 | 7.81 | 7.98 | 86,312 |
| 04 Mar 26 |
7.81000 -0.02 |
7.92 | 7.63 | 7.83 | 109,111 |
| 03 Mar 26 |
7.83000 -0.20 |
8.26 | 7.61 | 8.26 | 110,892 |
| 02 Mar 26 |
8.03000 -0.15 |
8.08 | 7.97 | 8.07 | 68,234 |
| 27 Feb 26 |
8.18000 -0.16 |
8.42 | 8.11 | 8.24 | 186,715 |
| 26 Feb 26 |
8.34000 +0.37 |
8.35 | 7.97 | 8.00 | 50,657 |
| 25 Feb 26 |
7.97000 -0.03 |
8.02 | 7.93 | 8.02 | 34,348 |
| 24 Feb 26 |
8.00000 +0.03 |
8.10 | 7.93 | 7.97 | 55,134 |
| 23 Feb 26 |
7.97000 -0.12 |
8.13 | 7.97 | 8.13 | 53,202 |
| 20 Feb 26 |
8.09000 +0.03 |
8.11 | 8.03 | 8.10 | 114,002 |
| 19 Feb 26 |
8.06000 +0.01 |
8.14 | 7.96 | 7.96 | 26,223 |
| 18 Feb 26 |
8.05000 -0.05 |
8.20 | 8.04 | 8.20 | 49,320 |
| 17 Feb 26 |
8.10000 +0.10 |
8.16 | 7.91 | 7.91 | 52,117 |
| 16 Feb 26 |
8.00000 +0.05 |
8.10 | 7.89 | 8.10 | 60,683 |
| 13 Feb 26 |
7.95000 -0.10 |
8.20 | 7.92 | 8.20 | 76,401 |
| 12 Feb 26 |
8.05000 -0.03 |
8.23 | 8.00 | 8.15 | 67,283 |
| 11 Feb 26 |
8.08000 -0.12 |
8.29 | 8.08 | 8.29 | 94,542 |
| 10 Feb 26 |
8.20000 +0.06 |
8.27 | 8.14 | 8.21 | 55,608 |
| 09 Feb 26 |
8.14000 +0.02 |
8.17 | 8.05 | 8.16 | 45,949 |
| 06 Feb 26 |
8.12000 +0.08 |
8.12 | 7.98 | 8.06 | 53,423 |
| 05 Feb 26 |
8.04000 -0.20 |
8.28 | 8.04 | 8.20 | 47,962 |
| 04 Feb 26 |
8.24000 +0.09 |
8.36 | 8.12 | 8.16 | 126,681 |
| 03 Feb 26 |
8.15000 -0.25 |
8.35 | 8.06 | 8.34 | 87,559 |
| 02 Feb 26 |
8.40000 -0.14 |
8.57 | 8.39 | 8.47 | 62,261 |
| 30 Jan 26 |
8.54000 -0.18 |
8.80 | 8.53 | 8.70 | 70,715 |
| 29 Jan 26 |
8.72000 +0.01 |
8.90 | 8.72 | 8.90 | 98,219 |
| 28 Jan 26 |
8.71000 +0.24 |
8.76 | 8.46 | 8.52 | 38,671 |
| 27 Jan 26 |
8.47000 -0.39 |
8.84 | 8.47 | 8.75 | 38,868 |
| 26 Jan 26 |
8.86000 +0.19 |
8.86 | 8.64 | 8.72 | 63,435 |
| 23 Jan 26 |
8.67000 +0.27 |
8.78 | 8.36 | 8.42 | 68,512 |
| 22 Jan 26 |
8.40000 +0.38 |
8.42 | 8.06 | 8.10 | 158,181 |
| 21 Jan 26 |
8.02000 +0.00 |
8.05 | 7.90 | 7.94 | 30,009 |
| 20 Jan 26 |
8.02000 -0.24 |
8.23 | 7.91 | 8.22 | 124,395 |
| 19 Jan 26 |
8.26000 -0.02 |
8.30 | 8.17 | 8.29 | 43,601 |
| 16 Jan 26 |
8.28000 -0.02 |
8.32 | 8.24 | 8.30 | 11,293 |
| 15 Jan 26 |
8.30000 +0.06 |
8.40 | 8.27 | 8.29 | 30,864 |
| 14 Jan 26 |
8.24000 -0.05 |
8.32 | 8.15 | 8.29 | 36,373 |
| 13 Jan 26 |
8.29000 +0.03 |
8.32 | 8.15 | 8.19 | 21,578 |
| 12 Jan 26 |
8.26000 -0.10 |
8.37 | 8.17 | 8.36 | 38,029 |
| 09 Jan 26 |
8.36000 -0.14 |
8.63 | 8.36 | 8.63 | 27,911 |
| 08 Jan 26 |
8.50000 +0.25 |
8.66 | 8.25 | 8.25 | 84,869 |
| 07 Jan 26 |
8.25000 -0.05 |
8.53 | 8.20 | 8.30 | 85,731 |
| 06 Jan 26 |
8.30000 +0.19 |
8.30 | 8.11 | 8.17 | 31,059 |
| 05 Jan 26 |
8.11000 +0.02 |
8.18 | 8.03 | 8.04 | 39,401 |
| 02 Jan 26 |
8.09000 -0.05 |
8.19 | 8.00 | 8.19 | 28,495 |
| 30 Dec 25 |
8.14000 -0.01 |
8.21 | 8.10 | 8.10 | 17,813 |
| 29 Dec 25 |
8.15000 +0.07 |
8.20 | 8.08 | 8.08 | 28,483 |
| 23 Dec 25 |
8.08000 -0.12 |
8.48 | 8.00 | 8.48 | 34,739 |
| 22 Dec 25 |
8.20000 -0.05 |
8.29 | 8.10 | 8.29 | 31,622 |
| 19 Dec 25 |
8.25000 -0.03 |
8.41 | 8.20 | 8.41 | 59,879 |
| 18 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 78,475 |
| 17 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 52,451 |
| 16 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 59,645 |
| 15 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 84,772 |
| 12 Dec 25 |
8.28000 +0.00 |
8.28 | 8.28 | 8.28 | 31,372 |
| 11 Dec 25 |
8.28000 +0.06 |
8.44 | 8.11 | 8.20 | 149,705 |
| 10 Dec 25 |
8.22000 +0.81 |
8.60 | 7.37 | 7.39 | 278,030 |
| 09 Dec 25 |
7.41000 +0.02 |
7.43 | 7.33 | 7.37 | 46,356 |
| 08 Dec 25 |
7.39000 -0.11 |
7.58 | 7.37 | 7.50 | 31,855 |
| 05 Dec 25 |
7.50000 +0.12 |
7.54 | 7.33 | 7.33 | 81,383 |
| 04 Dec 25 |
7.38000 -0.07 |
7.52 | 7.35 | 7.47 | 86,740 |
| 03 Dec 25 |
7.45000 +0.01 |
7.56 | 7.38 | 7.56 | 100,619 |
| 02 Dec 25 |
7.44000 -0.22 |
7.70 | 7.39 | 7.70 | 63,364 |
| 01 Dec 25 |
7.66000 -0.13 |
7.84 | 7.64 | 7.84 | 28,780 |
| 28 Nov 25 |
7.79000 +0.00 |
7.83 | 7.76 | 7.79 | 35,838 |
| 27 Nov 25 |
7.79000 +0.35 |
7.81 | 7.61 | 7.62 | 46,436 |
| 26 Nov 25 |
7.44000 +0.00 |
7.44 | 7.44 | 7.44 | 0 |
| 25 Nov 25 |
7.44000 -0.06 |
7.53 | 7.38 | 7.53 | 34,303 |
| 24 Nov 25 |
7.50000 +0.25 |
7.50 | 7.28 | 7.33 | 142,867 |
| 21 Nov 25 |
7.25000 -0.09 |
7.35 | 7.23 | 7.34 | 40,567 |
| 20 Nov 25 |
7.34000 -0.06 |
7.44 | 7.32 | 7.39 | 40,659 |
| 19 Nov 25 |
7.40000 -0.06 |
7.50 | 7.35 | 7.38 | 43,794 |
| 18 Nov 25 |
7.46000 +0.00 |
7.46 | 7.28 | 7.31 | 63,545 |
| 17 Nov 25 |
7.46000 +0.12 |
7.52 | 7.24 | 7.32 | 111,259 |
| 14 Nov 25 |
7.34000 +0.13 |
7.44 | 7.20 | 7.43 | 84,075 |
| 13 Nov 25 |
7.21000 +0.00 |
7.21 | 7.21 | 7.21 | 42,658 |
| 12 Nov 25 |
7.21000 -0.08 |
7.33 | 7.17 | 7.32 | 137,411 |
| 11 Nov 25 |
7.29000 +0.11 |
7.44 | 7.14 | 7.22 | 90,457 |
| 10 Nov 25 |
7.18000 -0.16 |
7.24 | 7.12 | 7.18 | 50,655 |
| 07 Nov 25 |
7.34000 +0.00 |
7.34 | 7.34 | 7.34 | 96,114 |
| 06 Nov 25 |
7.34000 -0.02 |
7.41 | 7.31 | 7.40 | 25,556 |
| 05 Nov 25 |
7.36000 +0.18 |
7.52 | 7.15 | 7.26 | 163,647 |
| 04 Nov 25 |
7.18000 +0.02 |
7.24 | 7.11 | 7.15 | 68,540 |
| 03 Nov 25 |
7.16000 -0.09 |
7.33 | 7.16 | 7.25 | 31,611 |
| 31 Oct 25 |
7.25000 -0.07 |
7.35 | 7.20 | 7.35 | 23,380 |
| 30 Oct 25 |
7.32000 -0.05 |
7.45 | 7.24 | 7.45 | 110,614 |
| 29 Oct 25 |
7.37000 -0.22 |
7.61 | 7.37 | 7.60 | 65,616 |
| 28 Oct 25 |
7.59000 -0.03 |
7.66 | 7.55 | 7.59 | 34,541 |
| 27 Oct 25 |
7.62000 -0.09 |
7.84 | 7.60 | 7.75 | 26,939 |
| 24 Oct 25 |
7.71000 -0.06 |
7.81 | 7.64 | 7.80 | 34,948 |
| 23 Oct 25 |
7.77000 -0.15 |
7.98 | 7.77 | 7.94 | 52,554 |
| 22 Oct 25 |
7.92000 +0.17 |
7.99 | 7.71 | 7.71 | 101,639 |
| 21 Oct 25 |
7.75000 +0.33 |
7.83 | 7.49 | 7.49 | 74,180 |
| 20 Oct 25 |
7.42000 +0.06 |
7.46 | 7.30 | 7.30 | 26,303 |
| 17 Oct 25 |
7.36000 -0.11 |
7.44 | 7.31 | 7.40 | 42,171 |
| 16 Oct 25 |
7.47000 -0.04 |
7.50 | 7.42 | 7.46 | 45,641 |
| 15 Oct 25 |
7.51000 +0.01 |
7.59 | 7.48 | 7.59 | 41,691 |
| 14 Oct 25 |
7.50000 +0.01 |
7.51 | 7.40 | 7.45 | 106,045 |
| 13 Oct 25 |
7.49000 +0.11 |
7.56 | 7.38 | 7.45 | 64,331 |
| 10 Oct 25 |
7.38000 -0.02 |
7.58 | 7.37 | 7.43 | 95,340 |
| 09 Oct 25 |
7.40000 +0.23 |
7.46 | 7.25 | 7.25 | 385,950 |
| 08 Oct 25 |
7.17000 +0.00 |
7.17 | 7.17 | 7.17 | 336,309 |
| 07 Oct 25 |
7.17000 +0.02 |
7.28 | 7.13 | 7.28 | 36,785 |
| 06 Oct 25 |
7.15000 +0.00 |
7.15 | 7.15 | 7.15 | 52,665 |
| 03 Oct 25 |
7.15000 +0.01 |
7.23 | 7.05 | 7.18 | 37,736 |
| 02 Oct 25 |
7.14000 +0.06 |
7.14 | 6.99 | 7.10 | 167,307 |
| 01 Oct 25 |
7.08000 -0.10 |
7.19 | 7.04 | 7.19 | 35,331 |
| 30 Sep 25 |
7.18000 +0.00 |
7.18 | 7.18 | 7.18 | 47,373 |
| 29 Sep 25 |
7.18000 +0.09 |
7.18 | 7.08 | 7.15 | 18,938 |
| 26 Sep 25 |
7.09000 +0.05 |
7.09 | 7.03 | 7.09 | 27,013 |
| 25 Sep 25 |
7.04000 -0.18 |
7.18 | 7.03 | 7.18 | 40,088 |
| 24 Sep 25 |
7.22000 +0.04 |
7.22 | 7.15 | 7.21 | 18,038 |
| 23 Sep 25 |
7.18000 -0.12 |
7.23 | 7.14 | 7.14 | 22,774 |
| 22 Sep 25 |
7.30000 +0.00 |
7.30 | 7.30 | 7.30 | 31,354 |
| 19 Sep 25 |
7.30000 +0.07 |
7.32 | 7.16 | 7.32 | 86,945 |
| 18 Sep 25 |
7.23000 +0.00 |
7.33 | 7.22 | 7.26 | 19,282 |
| 17 Sep 25 |
7.23000 +0.06 |
7.26 | 7.19 | 7.19 | 20,214 |
| 16 Sep 25 |
7.17000 -0.13 |
7.36 | 7.12 | 7.36 | 37,432 |
| 15 Sep 25 |
7.30000 +0.01 |
7.35 | 7.29 | 7.30 | 23,412 |
| 12 Sep 25 |
7.29000 +0.06 |
7.36 | 7.16 | 7.30 | 37,017 |
| 11 Sep 25 |
7.23000 +0.04 |
7.31 | 7.22 | 7.22 | 76,677 |
| 10 Sep 25 |
7.19000 -0.09 |
7.31 | 7.19 | 7.24 | 30,171 |
| 09 Sep 25 |
7.28000 -0.05 |
7.35 | 7.23 | 7.34 | 88,483 |
| 08 Sep 25 |
7.33000 +0.04 |
7.37 | 7.28 | 7.34 | 35,604 |
| 05 Sep 25 |
7.29000 +0.06 |
7.38 | 7.20 | 7.26 | 90,987 |
| 04 Sep 25 |
7.23000 -0.04 |
7.36 | 7.20 | 7.28 | 88,439 |
| 03 Sep 25 |
7.27000 -0.03 |
7.38 | 7.23 | 7.27 | 79,983 |
| 02 Sep 25 |
7.30000 -0.17 |
7.42 | 7.28 | 7.42 | 93,523 |
| 01 Sep 25 |
7.47000 +0.04 |
7.57 | 7.41 | 7.45 | 46,600 |
| 29 Aug 25 |
7.43000 -0.05 |
7.53 | 7.40 | 7.49 | 50,982 |
| 28 Aug 25 |
7.48000 -0.10 |
7.65 | 7.40 | 7.62 | 29,919 |
| 27 Aug 25 |
7.58000 -0.02 |
7.70 | 7.56 | 7.62 | 16,548 |
| 26 Aug 25 |
7.60000 -0.05 |
7.65 | 7.45 | 7.65 | 42,347 |
| 25 Aug 25 |
7.65000 -0.10 |
7.75 | 7.61 | 7.75 | 15,571 |
| 22 Aug 25 |
7.75000 +0.15 |
7.79 | 7.51 | 7.51 | 34,973 |
| 21 Aug 25 |
7.60000 +0.08 |
7.63 | 7.46 | 7.46 | 31,008 |
| 20 Aug 25 |
7.52000 +0.02 |
7.56 | 7.41 | 7.42 | 28,069 |
| 19 Aug 25 |
7.50000 -0.01 |
7.57 | 7.50 | 7.53 | 18,495 |
| 18 Aug 25 |
7.51000 -0.03 |
7.64 | 7.50 | 7.60 | 32,700 |
| 15 Aug 25 |
7.54000 -0.21 |
7.77 | 7.53 | 7.77 | 29,524 |
| 14 Aug 25 |
7.75000 +0.12 |
7.77 | 7.50 | 7.50 | 113,731 |
| 13 Aug 25 |
7.63000 +0.07 |
7.67 | 7.36 | 7.54 | 141,538 |
| 12 Aug 25 |
7.56000 +0.00 |
7.56 | 7.56 | 7.56 | 44,333 |
| 11 Aug 25 |
7.56000 +0.04 |
7.66 | 7.44 | 7.44 | 55,588 |
| 08 Aug 25 |
7.52000 -0.03 |
7.69 | 7.52 | 7.55 | 34,824 |
| 07 Aug 25 |
7.55000 +0.05 |
7.60 | 7.46 | 7.52 | 67,317 |
| 06 Aug 25 |
7.50000 -0.03 |
7.61 | 7.43 | 7.55 | 43,042 |
| 05 Aug 25 |
7.53000 +0.06 |
7.64 | 7.09 | 7.47 | 181,404 |
| 04 Aug 25 |
7.47000 -0.08 |
7.69 | 7.42 | 7.53 | 42,574 |
| 01 Aug 25 |
7.55000 -0.30 |
7.80 | 7.51 | 7.80 | 68,580 |
| 31 Jul 25 |
7.85000 +0.00 |
7.86 | 7.77 | 7.82 | 24,207 |
| 30 Jul 25 |
7.85000 -0.05 |
7.94 | 7.76 | 7.90 | 35,493 |
| 29 Jul 25 |
7.90000 +0.02 |
7.91 | 7.80 | 7.91 | 13,257 |
| 28 Jul 25 |
7.88000 -0.01 |
7.99 | 7.88 | 7.99 | 13,780 |
| 25 Jul 25 |
7.89000 -0.09 |
7.96 | 7.87 | 7.96 | 11,782 |
| 24 Jul 25 |
7.98000 +0.02 |
8.04 | 7.96 | 8.02 | 15,418 |
| 23 Jul 25 |
7.96000 +0.00 |
7.96 | 7.96 | 7.96 | 20,178 |
| 22 Jul 25 |
7.96000 -0.13 |
8.08 | 7.92 | 8.08 | 17,521 |
| 21 Jul 25 |
8.09000 +0.19 |
8.09 | 7.89 | 7.89 | 31,452 |
| 18 Jul 25 |
7.90000 -0.01 |
7.93 | 7.80 | 7.91 | 48,120 |
| 17 Jul 25 |
7.91000 -0.08 |
8.04 | 7.87 | 8.04 | 49,104 |
| 16 Jul 25 |
7.99000 +0.00 |
7.99 | 7.99 | 7.99 | 20,409 |
| 15 Jul 25 |
7.99000 -0.10 |
8.11 | 7.97 | 8.08 | 42,458 |
| 14 Jul 25 |
8.09000 -0.03 |
8.09 | 7.98 | 8.01 | 24,477 |
| 11 Jul 25 |
8.12000 -0.13 |
8.25 | 8.04 | 8.21 | 32,034 |
| 10 Jul 25 |
8.25000 -0.12 |
8.36 | 8.21 | 8.35 | 80,249 |
| 09 Jul 25 |
8.37000 +0.15 |
8.41 | 8.21 | 8.21 | 98,415 |
| 08 Jul 25 |
8.22000 -0.02 |
8.24 | 8.13 | 8.13 | 28,461 |
| 07 Jul 25 |
8.24000 +0.16 |
8.26 | 8.08 | 8.08 | 44,750 |
| 04 Jul 25 |
8.08000 -0.22 |
8.38 | 8.02 | 8.38 | 28,964 |
| 03 Jul 25 |
8.30000 +0.35 |
8.33 | 8.01 | 8.01 | 51,122 |
| 02 Jul 25 |
7.95000 -0.31 |
8.18 | 7.95 | 8.17 | 26,176 |
| 01 Jul 25 |
8.26000 +0.00 |
8.26 | 8.26 | 8.26 | 33,350 |
| 30 Jun 25 |
8.26000 +0.00 |
8.26 | 8.26 | 8.26 | 44,688 |
| 27 Jun 25 |
8.26000 -0.10 |
8.37 | 8.25 | 8.37 | 21,246 |
| 26 Jun 25 |
8.36000 -0.02 |
8.40 | 8.33 | 8.37 | 43,323 |
| 25 Jun 25 |
8.38000 +0.06 |
8.41 | 8.24 | 8.24 | 54,059 |
| 24 Jun 25 |
8.32000 -0.05 |
8.56 | 8.24 | 8.56 | 64,510 |
| 23 Jun 25 |
8.37000 -0.07 |
8.43 | 8.29 | 8.29 | 23,765 |
| 20 Jun 25 |
8.44000 +0.08 |
8.50 | 8.37 | 8.40 | 131,375 |
| 19 Jun 25 |
8.36000 +0.00 |
8.46 | 8.34 | 8.46 | 38,741 |
| 18 Jun 25 |
8.36000 +0.09 |
8.43 | 8.28 | 8.28 | 114,843 |
| 17 Jun 25 |
8.27000 +0.02 |
8.33 | 8.16 | 8.16 | 66,563 |
| 16 Jun 25 |
8.25000 +0.25 |
8.28 | 7.97 | 8.00 | 71,143 |
| 13 Jun 25 |
8.00000 +0.30 |
8.01 | 7.64 | 7.64 | 114,145 |
| 12 Jun 25 |
7.70000 -0.41 |
8.03 | 7.70 | 8.03 | 40,117 |
| 11 Jun 25 |
8.11000 -0.10 |
8.29 | 8.11 | 8.19 | 43,815 |
| 10 Jun 25 |
8.21000 +0.09 |
8.24 | 8.09 | 8.24 | 35,888 |
| 09 Jun 25 |
8.12000 +0.00 |
8.12 | 8.12 | 8.12 | 19,898 |
| 06 Jun 25 |
8.12000 -0.10 |
8.22 | 7.79 | 7.83 | 146,988 |
| 05 Jun 25 |
8.22000 +0.00 |
8.22 | 8.22 | 8.22 | 69,221 |
| 04 Jun 25 |
8.22000 +0.13 |
8.22 | 8.07 | 8.15 | 55,402 |
| 03 Jun 25 |
8.09000 -0.17 |
8.28 | 8.09 | 8.28 | 55,827 |
| 02 Jun 25 |
8.26000 +0.04 |
8.32 | 8.14 | 8.27 | 23,776 |
| 30 May 25 |
8.22000 +0.02 |
8.33 | 8.19 | 8.25 | 103,337 |
| 29 May 25 |
8.20000 +0.09 |
8.22 | 8.09 | 8.18 | 34,620 |
| 28 May 25 |
8.11000 -0.09 |
8.20 | 8.11 | 8.15 | 31,555 |
| 27 May 25 |
8.20000 +0.03 |
8.20 | 8.03 | 8.03 | 53,728 |
| 26 May 25 |
8.17000 +0.09 |
8.17 | 8.06 | 8.12 | 15,917 |
| 23 May 25 |
8.08000 +0.19 |
8.11 | 7.86 | 7.86 | 102,316 |
| 22 May 25 |
7.89000 -0.09 |
8.02 | 7.89 | 7.90 | 109,503 |
| 21 May 25 |
7.98000 +0.05 |
8.08 | 7.85 | 7.93 | 227,215 |
| 20 May 25 |
7.93000 +0.06 |
8.05 | 7.82 | 7.82 | 82,971 |
| 19 May 25 |
7.87000 +0.11 |
7.87 | 7.73 | 7.80 | 35,197 |
| 16 May 25 |
7.76000 +0.11 |
7.76 | 7.62 | 7.68 | 68,146 |
| 15 May 25 |
7.65000 +0.03 |
7.68 | 7.51 | 7.57 | 45,420 |
| 14 May 25 |
7.62000 +0.06 |
7.72 | 7.50 | 7.50 | 43,972 |
| 13 May 25 |
7.56000 -0.08 |
7.70 | 7.52 | 7.62 | 61,404 |
| 12 May 25 |
7.64000 +0.13 |
7.68 | 7.44 | 7.53 | 107,454 |
| 09 May 25 |
7.51000 +0.06 |
7.52 | 7.43 | 7.44 | 25,591 |
| 08 May 25 |
7.45000 -0.03 |
7.55 | 7.43 | 7.50 | 19,110 |
| 07 May 25 |
7.48000 -0.09 |
7.54 | 7.43 | 7.53 | 20,687 |
| 06 May 25 |
7.57000 +0.07 |
7.59 | 7.39 | 7.52 | 31,499 |
| 05 May 25 |
7.50000 +0.16 |
7.54 | 7.30 | 7.33 | 79,394 |
| 02 May 25 |
7.34000 -0.01 |
7.44 | 7.30 | 7.44 | 22,265 |
| 30 Apr 25 |
7.35000 -0.01 |
7.38 | 7.24 | 7.32 | 27,852 |
| 29 Apr 25 |
7.36000 +0.06 |
7.43 | 7.26 | 7.43 | 13,307 |
| 28 Apr 25 |
7.30000 -0.17 |
7.54 | 7.23 | 7.47 | 30,481 |
| 25 Apr 25 |
7.47000 +0.18 |
7.49 | 7.15 | 7.15 | 187,842 |
| 24 Apr 25 |
7.29000 -0.09 |
7.51 | 7.28 | 7.46 | 122,406 |
| 23 Apr 25 |
7.38000 +0.03 |
7.62 | 7.34 | 7.57 | 30,422 |
| 22 Apr 25 |
7.35000 +0.01 |
7.52 | 7.29 | 7.52 | 30,913 |
| 17 Apr 25 |
7.34000 +0.10 |
7.34 | 7.14 | 7.14 | 25,082 |
| 16 Apr 25 |
7.24000 +0.19 |
7.33 | 7.04 | 7.04 | 46,613 |
| 15 Apr 25 |
7.05000 -0.22 |
7.36 | 7.02 | 7.30 | 406,247 |
| 14 Apr 25 |
7.27000 +0.17 |
7.33 | 7.04 | 7.11 | 52,804 |
| 11 Apr 25 |
7.10000 +0.44 |
7.13 | 6.80 | 6.80 | 105,423 |
| 10 Apr 25 |
6.66000 +0.47 |
6.92 | 6.54 | 6.73 | 204,837 |
| 09 Apr 25 |
6.19000 -0.48 |
6.63 | 6.15 | 6.63 | 208,810 |
| 08 Apr 25 |
6.67000 +0.09 |
6.79 | 6.58 | 6.70 | 95,068 |
| 07 Apr 25 |
6.58000 -0.41 |
6.89 | 6.41 | 6.51 | 337,820 |
| 04 Apr 25 |
6.99000 -0.41 |
7.44 | 6.93 | 7.42 | 59,169 |
| 03 Apr 25 |
7.40000 -0.02 |
7.62 | 7.40 | 7.50 | 82,083 |
| 02 Apr 25 |
7.42000 -0.10 |
7.49 | 7.32 | 7.47 | 91,888 |
| 01 Apr 25 |
7.52000 +0.07 |
7.74 | 7.47 | 7.74 | 82,243 |
| 31 Mar 25 |
7.45000 -0.05 |
7.51 | 7.38 | 7.45 | 59,473 |
| 28 Mar 25 |
7.50000 +0.13 |
7.59 | 7.33 | 7.33 | 215,765 |
| 27 Mar 25 |
7.37000 +0.16 |
7.40 | 7.18 | 7.21 | 121,282 |
| 26 Mar 25 |
7.21000 +0.00 |
7.27 | 7.15 | 7.27 | 88,133 |
| 25 Mar 25 |
7.21000 -0.16 |
7.48 | 7.17 | 7.25 | 114,070 |
| 24 Mar 25 |
7.37000 -0.22 |
7.69 | 7.37 | 7.69 | 161,484 |
| 21 Mar 25 |
7.59000 +0.12 |
7.60 | 7.40 | 7.44 | 194,758 |
| 20 Mar 25 |
7.47000 -0.17 |
7.64 | 7.47 | 7.63 | 29,336 |
| 19 Mar 25 |
7.64000 +0.01 |
7.65 | 7.51 | 7.51 | 57,521 |
| 18 Mar 25 |
7.63000 +0.01 |
7.64 | 7.58 | 7.59 | 27,345 |
| 17 Mar 25 |
7.62000 -0.04 |
7.72 | 7.53 | 7.67 | 110,867 |
| 14 Mar 25 |
7.66000 +0.14 |
7.71 | 7.55 | 7.59 | 92,353 |
| 13 Mar 25 |
7.52000 +0.10 |
7.59 | 7.39 | 7.39 | 60,046 |
| 12 Mar 25 |
7.42000 -0.14 |
7.60 | 7.42 | 7.59 | 68,432 |
| 11 Mar 25 |
7.56000 +0.03 |
7.63 | 7.46 | 7.54 | 98,457 |
| 10 Mar 25 |
7.53000 -0.07 |
7.65 | 7.48 | 7.63 | 113,078 |
| 07 Mar 25 |
7.60000 +0.14 |
7.65 | 7.34 | 7.39 | 38,839 |
| 06 Mar 25 |
7.46000 -0.06 |
7.63 | 7.42 | 7.60 | 146,605 |
| 05 Mar 25 |
7.52000 -0.05 |
7.65 | 7.45 | 7.60 | 101,414 |
| 04 Mar 25 |
7.57000 +0.00 |
7.63 | 7.38 | 7.51 | 139,396 |
| 03 Mar 25 |
7.57000 -0.03 |
7.70 | 7.47 | 7.65 | 34,346 |
| 28 Feb 25 |
7.60000 -0.14 |
7.72 | 7.56 | 7.63 | 58,800 |
| 27 Feb 25 |
7.74000 +0.02 |
7.77 | 7.66 | 7.75 | 31,711 |
| 26 Feb 25 |
7.72000 +0.11 |
7.86 | 7.62 | 7.62 | 67,993 |
| 25 Feb 25 |
7.61000 -0.09 |
7.71 | 7.61 | 7.69 | 33,196 |
| 24 Feb 25 |
7.70000 +0.13 |
7.76 | 7.50 | 7.50 | 57,454 |
| 21 Feb 25 |
7.57000 +0.02 |
7.68 | 7.51 | 7.60 | 37,723 |
| 20 Feb 25 |
7.55000 -0.10 |
7.97 | 7.55 | 7.77 | 34,998 |
| 19 Feb 25 |
7.65000 +0.10 |
7.65 | 7.49 | 7.56 | 54,815 |
| 18 Feb 25 |
7.55000 +0.03 |
7.60 | 7.48 | 7.49 | 41,071 |
| 17 Feb 25 |
7.52000 -0.12 |
7.67 | 7.45 | 7.67 | 45,187 |
| 14 Feb 25 |
7.64000 -0.07 |
7.75 | 7.63 | 7.65 | 37,333 |
| 13 Feb 25 |
7.71000 +0.11 |
7.73 | 7.56 | 7.56 | 19,543 |
| 12 Feb 25 |
7.60000 -0.04 |
7.70 | 7.55 | 7.70 | 13,998 |
| 11 Feb 25 |
7.64000 -0.03 |
7.66 | 7.58 | 7.62 | 15,829 |
| 10 Feb 25 |
7.67000 -0.02 |
7.82 | 7.61 | 7.75 | 21,978 |
| 07 Feb 25 |
7.69000 -0.12 |
7.87 | 7.62 | 7.87 | 22,531 |
| 06 Feb 25 |
7.81000 +0.11 |
7.81 | 7.67 | 7.70 | 11,327 |
| 05 Feb 25 |
7.70000 +0.01 |
7.79 | 7.67 | 7.72 | 36,015 |
| 04 Feb 25 |
7.69000 -0.08 |
7.74 | 7.63 | 7.74 | 24,231 |
| 03 Feb 25 |
7.77000 -0.30 |
7.86 | 7.71 | 7.83 | 22,098 |
| 31 Jan 25 |
8.07000 +0.17 |
8.07 | 7.76 | 7.83 | 68,961 |
| 30 Jan 25 |
7.90000 +0.09 |
7.98 | 7.80 | 7.89 | 29,456 |
| 29 Jan 25 |
7.81000 -0.18 |
8.03 | 7.81 | 8.03 | 10,935 |
| 28 Jan 25 |
7.99000 +0.10 |
7.99 | 7.82 | 7.98 | 15,546 |
| 27 Jan 25 |
7.89000 +0.07 |
7.97 | 7.72 | 7.72 | 34,764 |
| 24 Jan 25 |
7.82000 -0.07 |
8.03 | 7.75 | 7.96 | 33,810 |
| 23 Jan 25 |
7.89000 +0.15 |
7.89 | 7.72 | 7.82 | 42,905 |
| 22 Jan 25 |
7.74000 -0.11 |
7.99 | 7.72 | 7.99 | 34,592 |
| 21 Jan 25 |
7.85000 +0.04 |
7.87 | 7.73 | 7.74 | 28,476 |
| 20 Jan 25 |
7.81000 +0.00 |
7.88 | 7.70 | 7.86 | 71,279 |
| 17 Jan 25 |
7.81000 +0.01 |
7.92 | 7.72 | 7.88 | 39,909 |
| 16 Jan 25 |
7.80000 -0.08 |
7.95 | 7.70 | 7.95 | 46,722 |
| 15 Jan 25 |
7.88000 +0.41 |
7.94 | 7.51 | 7.52 | 51,841 |
| 14 Jan 25 |
7.47000 -0.20 |
7.81 | 7.45 | 7.78 | 188,920 |
| 13 Jan 25 |
7.67000 +0.07 |
7.75 | 7.58 | 7.66 | 35,523 |
| 10 Jan 25 |
7.60000 +0.22 |
7.84 | 7.25 | 7.38 | 98,178 |
| 09 Jan 25 |
7.38000 +0.13 |
7.40 | 7.07 | 7.20 | 196,103 |
| 08 Jan 25 |
7.25000 -0.25 |
7.36 | 7.12 | 7.34 | 69,955 |
| 07 Jan 25 |
7.50000 +0.02 |
7.62 | 7.42 | 7.55 | 102,507 |
| 06 Jan 25 |
7.48000 -0.32 |
7.77 | 7.48 | 7.70 | 53,050 |
| 03 Jan 25 |
7.80000 -0.09 |
7.92 | 7.80 | 7.87 | 42,392 |
| 02 Jan 25 |
7.89000 -0.01 |
7.90 | 7.71 | 7.71 | 39,301 |
| 30 Dec 24 |
7.90000 -0.06 |
7.93 | 7.86 | 7.90 | 8,319 |
| 27 Dec 24 |
7.96000 +0.15 |
7.96 | 7.80 | 7.81 | 19,687 |
| 23 Dec 24 |
7.81000 +0.11 |
7.81 | 7.64 | 7.65 | 31,791 |
| 20 Dec 24 |
7.70000 +0.07 |
7.70 | 7.53 | 7.65 | 62,701 |
| 19 Dec 24 |
7.63000 -0.17 |
7.78 | 7.60 | 7.61 | 75,884 |
| 18 Dec 24 |
7.80000 -0.16 |
7.94 | 7.80 | 7.90 | 29,998 |
| 17 Dec 24 |
7.96000 -0.03 |
8.05 | 7.95 | 7.95 | 38,168 |
| 16 Dec 24 |
7.99000 -0.03 |
8.10 | 7.82 | 8.10 | 60,241 |
| 13 Dec 24 |
8.02000 -0.03 |
8.07 | 7.96 | 8.07 | 25,271 |
| 12 Dec 24 |
8.05000 +0.01 |
8.28 | 7.98 | 8.28 | 20,104 |
| 11 Dec 24 |
8.04000 +0.07 |
8.06 | 7.92 | 7.92 | 15,725 |
| 10 Dec 24 |
7.97000 -0.18 |
8.14 | 7.90 | 8.14 | 24,084 |
| 09 Dec 24 |
8.15000 -0.15 |
8.31 | 8.15 | 8.25 | 55,985 |
| 06 Dec 24 |
8.30000 +0.21 |
8.31 | 7.99 | 7.99 | 39,978 |
| 05 Dec 24 |
8.09000 -0.04 |
8.20 | 8.07 | 8.20 | 22,587 |
| 04 Dec 24 |
8.13000 +0.08 |
8.18 | 8.02 | 8.05 | 27,265 |
| 03 Dec 24 |
8.05000 +0.03 |
8.22 | 8.03 | 8.08 | 41,123 |
| 02 Dec 24 |
8.02000 -0.27 |
8.36 | 8.02 | 8.28 | 70,006 |
| 29 Nov 24 |
8.29000 +0.22 |
8.29 | 8.07 | 8.11 | 65,434 |
| 28 Nov 24 |
8.07000 +0.13 |
8.13 | 7.99 | 8.02 | 33,982 |
| 27 Nov 24 |
7.94000 +0.25 |
7.95 | 7.75 | 7.76 | 27,940 |
| 26 Nov 24 |
7.69000 -0.26 |
7.95 | 7.65 | 7.95 | 28,166 |
| 25 Nov 24 |
7.95000 +0.41 |
7.95 | 7.55 | 7.73 | 76,027 |
| 22 Nov 24 |
7.54000 +0.16 |
7.54 | 7.36 | 7.36 | 63,906 |
| 21 Nov 24 |
7.38000 +0.00 |
7.44 | 7.29 | 7.40 | 25,700 |
| 20 Nov 24 |
7.38000 -0.05 |
7.59 | 7.34 | 7.55 | 46,723 |
| 19 Nov 24 |
7.43000 +0.11 |
7.49 | 7.31 | 7.34 | 26,052 |
| 18 Nov 24 |
7.32000 -0.17 |
7.76 | 7.30 | 7.76 | 20,895 |
| 15 Nov 24 |
7.49000 +0.25 |
7.60 | 7.09 | 7.30 | 100,122 |
| 14 Nov 24 |
7.24000 +0.09 |
7.24 | 6.83 | 7.09 | 102,243 |
| 13 Nov 24 |
7.15000 -0.10 |
7.31 | 7.14 | 7.31 | 30,075 |
| 12 Nov 24 |
7.25000 -0.28 |
7.45 | 7.21 | 7.25 | 74,472 |
| 11 Nov 24 |
7.53000 +0.14 |
7.78 | 7.25 | 7.25 | 65,454 |
| 08 Nov 24 |
7.39000 +0.00 |
7.49 | 7.30 | 7.44 | 30,799 |
| 07 Nov 24 |
7.39000 +0.16 |
7.42 | 7.19 | 7.23 | 29,815 |
| 06 Nov 24 |
7.23000 -0.23 |
7.51 | 7.09 | 7.51 | 86,888 |
| 05 Nov 24 |
7.46000 -0.04 |
7.57 | 7.41 | 7.50 | 30,346 |
| 04 Nov 24 |
7.50000 -0.13 |
7.71 | 7.50 | 7.52 | 18,097 |
| 01 Nov 24 |
7.63000 -0.15 |
7.84 | 7.63 | 7.81 | 19,358 |
| 31 Oct 24 |
7.78000 -0.04 |
7.86 | 7.69 | 7.80 | 40,230 |
| 30 Oct 24 |
7.82000 -0.24 |
8.04 | 7.82 | 8.04 | 39,183 |
| 29 Oct 24 |
8.06000 -0.21 |
8.23 | 8.00 | 8.20 | 19,844 |
| 28 Oct 24 |
8.27000 +0.02 |
8.27 | 8.14 | 8.20 | 15,314 |
| 25 Oct 24 |
8.25000 -0.05 |
8.33 | 8.19 | 8.28 | 23,204 |
| 24 Oct 24 |
8.30000 +0.06 |
8.30 | 8.13 | 8.13 | 62,869 |
| 23 Oct 24 |
8.24000 -0.07 |
8.50 | 8.24 | 8.33 | 20,809 |
| 22 Oct 24 |
8.31000 -0.55 |
8.92 | 8.31 | 8.91 | 50,181 |
| 21 Oct 24 |
8.86000 +0.00 |
8.99 | 8.84 | 8.91 | 26,432 |
| 18 Oct 24 |
8.86000 +0.02 |
8.90 | 8.81 | 8.81 | 27,304 |
| 17 Oct 24 |
8.84000 +0.03 |
8.84 | 8.74 | 8.83 | 20,390 |
| 16 Oct 24 |
8.81000 +0.01 |
8.83 | 8.68 | 8.76 | 30,395 |
| 15 Oct 24 |
8.80000 -0.12 |
8.93 | 8.78 | 8.92 | 31,426 |
| 14 Oct 24 |
8.92000 -0.10 |
8.94 | 8.76 | 8.93 | 30,565 |
| 11 Oct 24 |
9.02000 +0.16 |
9.02 | 8.79 | 8.86 | 41,817 |
| 10 Oct 24 |
8.86000 -0.04 |
9.00 | 8.77 | 8.95 | 45,375 |
| 09 Oct 24 |
8.90000 +0.10 |
8.99 | 8.77 | 8.79 | 35,840 |
| 08 Oct 24 |
8.80000 +0.04 |
8.80 | 8.62 | 8.62 | 45,090 |
| 07 Oct 24 |
8.76000 -0.33 |
9.20 | 8.67 | 9.20 | 52,188 |
| 04 Oct 24 |
9.09000 +0.06 |
9.17 | 8.95 | 9.02 | 33,758 |
| 03 Oct 24 |
9.03000 +0.02 |
9.05 | 8.96 | 9.04 | 15,874 |
| 02 Oct 24 |
9.01000 +0.12 |
9.04 | 8.87 | 8.95 | 51,226 |
| 01 Oct 24 |
8.89000 -0.03 |
9.07 | 8.83 | 8.85 | 67,225 |
| 30 Sep 24 |
8.92000 -0.02 |
8.92 | 8.74 | 8.82 | 41,948 |
| 27 Sep 24 |
8.94000 +0.25 |
8.97 | 8.75 | 8.75 | 48,412 |
| 26 Sep 24 |
8.69000 -0.02 |
8.82 | 8.67 | 8.82 | 32,642 |
| 25 Sep 24 |
8.71000 -0.09 |
8.83 | 8.71 | 8.81 | 27,926 |
| 24 Sep 24 |
8.80000 -0.11 |
8.93 | 8.80 | 8.93 | 15,757 |
| 23 Sep 24 |
8.91000 +0.14 |
8.98 | 8.68 | 8.68 | 49,729 |
| 20 Sep 24 |
8.77000 -0.13 |
8.93 | 8.70 | 8.81 | 199,526 |
| 19 Sep 24 |
8.90000 +0.07 |
9.00 | 8.81 | 8.88 | 41,922 |
| 18 Sep 24 |
8.83000 +0.03 |
8.91 | 8.68 | 8.71 | 21,169 |
| 17 Sep 24 |
8.80000 +0.00 |
8.89 | 8.73 | 8.80 | 15,630 |
| 16 Sep 24 |
8.80000 +0.02 |
8.91 | 8.76 | 8.90 | 33,815 |
| 13 Sep 24 |
8.78000 +0.08 |
8.92 | 8.71 | 8.74 | 31,789 |
| 12 Sep 24 |
8.70000 -0.01 |
8.74 | 8.57 | 8.71 | 74,012 |
| 11 Sep 24 |
8.71000 +0.19 |
8.76 | 8.47 | 8.51 | 95,452 |
| 10 Sep 24 |
8.52000 +0.01 |
8.58 | 8.40 | 8.40 | 24,170 |
| 09 Sep 24 |
8.51000 +0.32 |
8.52 | 8.15 | 8.30 | 40,947 |
| 06 Sep 24 |
8.19000 -0.11 |
8.31 | 8.10 | 8.30 | 54,606 |
| 05 Sep 24 |
8.30000 +0.12 |
8.30 | 8.11 | 8.13 | 28,343 |
| 04 Sep 24 |
8.18000 +0.15 |
8.34 | 7.96 | 7.97 | 131,482 |
| 03 Sep 24 |
8.03000 -0.20 |
8.23 | 8.01 | 8.22 | 70,552 |
| 02 Sep 24 |
8.23000 +0.06 |
8.25 | 8.05 | 8.14 | 45,691 |
| 30 Aug 24 |
8.17000 +0.24 |
8.17 | 7.95 | 7.97 | 53,460 |
| 29 Aug 24 |
7.93000 +0.34 |
8.00 | 7.59 | 7.73 | 85,341 |
| 28 Aug 24 |
7.59000 +0.10 |
7.59 | 7.45 | 7.45 | 14,608 |
| 27 Aug 24 |
7.49000 +0.12 |
7.56 | 7.38 | 7.41 | 23,772 |
| 26 Aug 24 |
7.37000 +0.06 |
7.40 | 7.21 | 7.22 | 19,595 |
| 23 Aug 24 |
7.31000 +0.14 |
7.32 | 7.16 | 7.17 | 11,738 |
| 22 Aug 24 |
7.17000 +0.01 |
7.24 | 7.16 | 7.22 | 10,405 |
| 21 Aug 24 |
7.16000 +0.01 |
7.24 | 7.13 | 7.23 | 17,047 |
| 20 Aug 24 |
7.15000 +0.01 |
7.23 | 7.08 | 7.17 | 22,653 |
| 19 Aug 24 |
7.14000 -0.07 |
7.28 | 7.05 | 7.22 | 35,157 |
| 16 Aug 24 |
7.21000 -0.02 |
7.38 | 7.21 | 7.31 | 14,796 |
| 15 Aug 24 |
7.23000 +0.26 |
7.33 | 6.97 | 7.01 | 41,538 |
| 14 Aug 24 |
6.97000 -0.25 |
7.18 | 6.91 | 7.17 | 20,646 |
| 13 Aug 24 |
7.22000 +0.07 |
7.24 | 7.09 | 7.20 | 14,920 |
| 12 Aug 24 |
7.15000 +0.09 |
7.39 | 7.05 | 7.16 | 55,754 |
| 09 Aug 24 |
7.06000 +0.01 |
7.16 | 7.06 | 7.07 | 10,899 |
| 08 Aug 24 |
7.05000 -0.04 |
7.10 | 6.94 | 7.09 | 17,581 |
| 07 Aug 24 |
7.09000 +0.14 |
7.20 | 6.96 | 7.20 | 20,468 |
| 06 Aug 24 |
6.95000 +0.06 |
6.98 | 6.82 | 6.88 | 57,800 |
| 05 Aug 24 |
6.89000 -0.22 |
7.11 | 6.75 | 7.05 | 63,299 |
| 02 Aug 24 |
7.11000 -0.09 |
7.17 | 7.03 | 7.03 | 32,533 |
| 01 Aug 24 |
7.20000 -0.09 |
7.39 | 7.14 | 7.39 | 25,834 |
| 31 Jul 24 |
7.29000 -0.15 |
7.54 | 7.26 | 7.54 | 34,455 |
| 30 Jul 24 |
7.44000 +0.09 |
7.44 | 7.28 | 7.38 | 21,181 |
| 29 Jul 24 |
7.35000 +0.08 |
7.48 | 7.29 | 7.36 | 19,926 |
| 26 Jul 24 |
7.27000 +0.25 |
7.35 | 6.94 | 6.98 | 45,490 |
| 25 Jul 24 |
7.02000 -0.09 |
7.07 | 6.96 | 7.06 | 32,605 |
| 24 Jul 24 |
7.11000 +0.05 |
7.15 | 7.02 | 7.11 | 38,319 |
| 23 Jul 24 |
7.06000 -0.06 |
7.23 | 7.00 | 7.16 | 62,303 |
| 22 Jul 24 |
7.12000 -0.04 |
7.20 | 7.09 | 7.20 | 16,233 |
| 19 Jul 24 |
7.16000 -0.08 |
7.16 | 7.08 | 7.15 | 29,805 |
| 18 Jul 24 |
7.24000 +0.16 |
7.24 | 7.04 | 7.07 | 40,825 |
| 17 Jul 24 |
7.08000 +0.07 |
7.10 | 6.90 | 7.10 | 61,743 |
| 16 Jul 24 |
7.01000 -0.09 |
7.09 | 6.91 | 7.04 | 52,309 |
| 15 Jul 24 |
7.10000 -0.05 |
7.33 | 7.09 | 7.33 | 25,213 |
| 12 Jul 24 |
7.15000 -0.05 |
7.28 | 7.12 | 7.19 | 62,834 |
| 11 Jul 24 |
7.20000 -0.12 |
7.38 | 7.14 | 7.38 | 47,163 |
| 10 Jul 24 |
7.32000 +0.05 |
7.42 | 7.27 | 7.32 | 35,371 |
| 09 Jul 24 |
7.27000 +0.11 |
7.31 | 7.16 | 7.21 | 32,769 |
| 08 Jul 24 |
7.16000 +0.09 |
7.23 | 7.01 | 7.01 | 33,518 |
| 05 Jul 24 |
7.07000 +0.07 |
7.11 | 6.96 | 6.97 | 47,160 |
| 04 Jul 24 |
7.00000 -0.06 |
7.16 | 7.00 | 7.15 | 56,904 |
| 03 Jul 24 |
7.06000 +0.09 |
7.10 | 6.98 | 7.05 | 58,196 |
| 02 Jul 24 |
6.97000 -0.10 |
7.08 | 6.95 | 7.08 | 101,344 |
| 01 Jul 24 |
7.07000 -0.05 |
7.23 | 7.04 | 7.16 | 21,990 |
| 28 Jun 24 |
7.12000 +0.06 |
7.18 | 7.05 | 7.16 | 48,389 |
| 27 Jun 24 |
7.06000 -0.09 |
7.22 | 7.06 | 7.22 | 52,757 |
| 26 Jun 24 |
7.15000 -0.34 |
7.60 | 7.14 | 7.59 | 95,473 |
| 25 Jun 24 |
7.49000 +0.03 |
7.55 | 7.43 | 7.55 | 22,626 |
| 24 Jun 24 |
7.46000 +0.03 |
7.50 | 7.40 | 7.41 | 37,711 |
| 21 Jun 24 |
7.43000 -0.09 |
7.56 | 7.41 | 7.55 | 63,077 |
| 20 Jun 24 |
7.52000 +0.07 |
7.60 | 7.49 | 7.50 | 30,354 |
| 19 Jun 24 |
7.45000 -0.16 |
7.61 | 7.45 | 7.56 | 32,697 |
| 18 Jun 24 |
7.61000 -0.10 |
7.76 | 7.54 | 7.75 | 32,779 |
| 17 Jun 24 |
7.71000 +0.05 |
7.75 | 7.63 | 7.67 | 28,805 |
| 14 Jun 24 |
7.66000 +0.15 |
7.83 | 7.54 | 7.61 | 82,919 |
| 13 Jun 24 |
7.51000 -0.52 |
7.81 | 7.48 | 7.81 | 99,658 |
| 12 Jun 24 |
8.03000 +0.23 |
8.12 | 7.85 | 7.92 | 63,173 |
| 11 Jun 24 |
7.80000 -0.35 |
8.17 | 7.80 | 8.17 | 90,247 |
| 10 Jun 24 |
8.15000 +0.03 |
8.26 | 8.05 | 8.12 | 53,989 |
| 07 Jun 24 |
8.12000 -0.08 |
8.22 | 7.94 | 8.22 | 127,733 |
| 06 Jun 24 |
8.20000 +0.10 |
8.36 | 8.06 | 8.09 | 64,044 |
| 05 Jun 24 |
8.10000 +0.07 |
8.28 | 7.81 | 7.89 | 133,442 |
| 04 Jun 24 |
8.03000 -0.02 |
8.05 | 7.91 | 8.03 | 145,909 |
| 03 Jun 24 |
8.05000 +0.05 |
8.18 | 7.96 | 8.18 | 82,226 |
| 31 May 24 |
8.00000 -0.09 |
8.11 | 7.99 | 8.10 | 55,434 |
| 30 May 24 |
8.09000 -0.06 |
8.22 | 8.08 | 8.19 | 79,668 |
| 29 May 24 |
8.15000 -0.37 |
8.57 | 8.15 | 8.56 | 28,638 |
| 28 May 24 |
8.52000 +0.09 |
8.55 | 8.39 | 8.40 | 48,541 |
| 27 May 24 |
8.43000 +0.18 |
8.43 | 8.21 | 8.21 | 26,269 |
| 24 May 24 |
8.25000 -0.07 |
8.32 | 8.22 | 8.28 | 30,942 |
| 23 May 24 |
8.32000 -0.12 |
8.54 | 8.31 | 8.48 | 58,743 |
| 22 May 24 |
8.44000 +0.03 |
8.45 | 8.32 | 8.41 | 11,396 |
| 21 May 24 |
8.41000 -0.07 |
8.46 | 8.38 | 8.46 | 16,870 |
| 20 May 24 |
8.48000 +0.14 |
8.52 | 8.41 | 8.41 | 15,047 |
| 17 May 24 |
8.34000 -0.11 |
8.42 | 8.20 | 8.29 | 45,511 |
| 16 May 24 |
8.45000 -0.14 |
8.66 | 8.32 | 8.66 | 36,297 |
| 15 May 24 |
8.59000 +0.00 |
8.67 | 8.30 | 8.52 | 78,423 |
| 14 May 24 |
8.59000 -0.24 |
8.82 | 8.51 | 8.72 | 47,463 |
| 13 May 24 |
8.83000 +0.15 |
8.89 | 8.75 | 8.79 | 25,865 |
| 10 May 24 |
8.68000 -0.06 |
8.82 | 8.68 | 8.82 | 28,219 |
| 09 May 24 |
8.74000 +0.05 |
8.86 | 8.63 | 8.70 | 35,058 |
| 08 May 24 |
8.69000 -0.25 |
9.02 | 8.69 | 9.02 | 29,859 |
| 07 May 24 |
8.94000 +0.16 |
9.10 | 8.78 | 8.79 | 54,981 |
| 06 May 24 |
8.78000 +0.24 |
8.92 | 8.56 | 8.61 | 70,929 |
| 03 May 24 |
8.54000 +0.10 |
8.70 | 8.38 | 8.50 | 65,869 |
| 02 May 24 |
8.44000 +0.14 |
8.44 | 8.28 | 8.33 | 28,759 |
| 30 Apr 24 |
8.30000 +0.24 |
8.50 | 8.24 | 8.35 | 89,002 |
| 29 Apr 24 |
8.06000 +0.10 |
8.06 | 7.82 | 8.02 | 77,612 |
| 26 Apr 24 |
7.96000 +0.10 |
8.00 | 7.87 | 7.88 | 77,991 |
| 25 Apr 24 |
7.86000 +0.01 |
8.02 | 7.84 | 7.89 | 33,282 |
| 24 Apr 24 |
7.85000 -0.20 |
8.01 | 7.77 | 8.00 | 45,807 |
| 23 Apr 24 |
8.05000 -0.04 |
8.13 | 7.98 | 8.11 | 53,254 |
| 22 Apr 24 |
8.09000 +0.01 |
8.15 | 8.01 | 8.10 | 28,399 |
| 19 Apr 24 |
8.08000 +0.05 |
8.08 | 7.87 | 7.95 | 31,138 |
| 18 Apr 24 |
8.03000 +0.02 |
8.07 | 7.86 | 8.07 | 39,629 |
| 17 Apr 24 |
8.01000 +0.04 |
8.11 | 7.91 | 8.00 | 45,907 |
| 16 Apr 24 |
7.97000 -0.27 |
8.14 | 7.84 | 8.14 | 103,789 |
| 15 Apr 24 |
8.24000 -0.31 |
8.74 | 8.23 | 8.74 | 49,276 |
| 12 Apr 24 |
8.55000 -0.19 |
8.90 | 8.49 | 8.68 | 72,636 |
| 11 Apr 24 |
8.74000 +0.09 |
8.79 | 8.65 | 8.67 | 30,470 |
| 10 Apr 24 |
8.65000 -0.21 |
9.07 | 8.62 | 8.78 | 132,975 |
| 09 Apr 24 |
8.86000 -0.03 |
8.86 | 8.75 | 8.81 | 38,278 |
| 08 Apr 24 |
8.89000 +0.14 |
8.89 | 8.70 | 8.70 | 66,928 |
| 05 Apr 24 |
8.75000 +0.08 |
8.75 | 8.53 | 8.53 | 49,867 |
| 04 Apr 24 |
8.67000 +0.20 |
8.75 | 8.43 | 8.43 | 54,555 |
| 03 Apr 24 |
8.47000 +0.14 |
8.49 | 8.22 | 8.37 | 52,908 |
| 02 Apr 24 |
8.33000 -0.29 |
8.78 | 8.28 | 8.78 | 40,353 |
| 28 Mar 24 |
8.62000 -0.10 |
8.71 | 8.51 | 8.71 | 47,394 |
| 27 Mar 24 |
8.72000 +0.14 |
8.72 | 8.55 | 8.61 | 43,506 |
| 26 Mar 24 |
8.58000 +0.05 |
8.61 | 8.49 | 8.58 | 22,696 |
| 25 Mar 24 |
8.53000 -0.02 |
8.58 | 8.39 | 8.42 | 29,046 |
| 22 Mar 24 |
8.55000 +0.12 |
8.75 | 8.40 | 8.40 | 54,721 |
| 21 Mar 24 |
8.43000 +0.22 |
8.60 | 8.22 | 8.23 | 81,167 |
| 20 Mar 24 |
8.21000 +0.12 |
8.21 | 8.05 | 8.06 | 21,046 |
| 19 Mar 24 |
8.09000 +0.04 |
8.22 | 7.98 | 7.98 | 38,379 |
| 18 Mar 24 |
8.05000 +0.15 |
8.10 | 7.87 | 7.90 | 17,965 |
| 15 Mar 24 |
7.90000 -0.14 |
8.09 | 7.90 | 7.97 | 103,475 |
| 14 Mar 24 |
8.04000 -0.05 |
8.20 | 8.00 | 8.00 | 27,048 |
| 13 Mar 24 |
8.09000 +0.06 |
8.24 | 8.01 | 8.24 | 23,330 |
| 12 Mar 24 |
8.03000 +0.13 |
8.29 | 7.78 | 7.89 | 68,953 |
| 11 Mar 24 |
7.90000 +0.14 |
7.99 | 7.74 | 7.74 | 52,607 |
| 08 Mar 24 |
7.76000 -0.03 |
7.87 | 7.65 | 7.80 | 36,602 |
| 07 Mar 24 |
7.79000 +0.25 |
7.84 | 7.50 | 7.52 | 36,863 |
| 06 Mar 24 |
7.54000 +0.00 |
7.70 | 7.52 | 7.60 | 29,145 |
| 05 Mar 24 |
7.54000 +0.02 |
7.63 | 7.43 | 7.44 | 30,684 |
| 04 Mar 24 |
7.52000 +0.11 |
7.55 | 7.29 | 7.36 | 58,782 |
| 01 Mar 24 |
7.41000 +0.02 |
7.68 | 7.37 | 7.53 | 95,642 |
| 29 Feb 24 |
7.39000 -0.84 |
8.26 | 7.29 | 8.18 | 373,651 |
| 28 Feb 24 |
8.23000 +0.06 |
8.29 | 7.88 | 8.10 | 83,016 |
| 27 Feb 24 |
8.17000 +0.67 |
8.17 | 7.56 | 7.60 | 115,222 |
| 26 Feb 24 |
7.50000 +0.08 |
7.54 | 7.29 | 7.42 | 58,885 |
| 23 Feb 24 |
7.42000 -0.20 |
7.63 | 7.30 | 7.63 | 57,429 |
| 22 Feb 24 |
7.62000 +0.03 |
7.73 | 7.53 | 7.53 | 66,343 |
| 21 Feb 24 |
7.59000 -0.03 |
7.69 | 7.50 | 7.50 | 24,728 |
| 20 Feb 24 |
7.62000 -0.17 |
7.91 | 7.62 | 7.89 | 37,330 |
| 19 Feb 24 |
7.79000 +0.06 |
7.90 | 7.65 | 7.65 | 52,791 |
| 16 Feb 24 |
7.73000 +0.15 |
7.73 | 7.48 | 7.48 | 30,117 |
| 15 Feb 24 |
7.58000 +0.24 |
7.59 | 7.32 | 7.43 | 47,972 |
| 14 Feb 24 |
7.34000 +0.04 |
7.35 | 7.19 | 7.27 | 55,222 |
| 13 Feb 24 |
7.30000 -0.15 |
7.46 | 7.20 | 7.40 | 73,358 |
| 12 Feb 24 |
7.45000 +0.13 |
7.50 | 7.32 | 7.43 | 45,865 |
| 09 Feb 24 |
7.32000 -0.29 |
7.76 | 7.32 | 7.76 | 37,065 |
| 08 Feb 24 |
7.61000 +0.07 |
7.70 | 7.48 | 7.60 | 93,587 |
| 07 Feb 24 |
7.54000 -0.43 |
7.89 | 7.54 | 7.89 | 74,327 |
| 06 Feb 24 |
7.97000 +0.08 |
7.97 | 7.74 | 7.92 | 39,546 |
| 05 Feb 24 |
7.89000 -0.07 |
8.21 | 7.83 | 8.21 | 62,776 |
| 02 Feb 24 |
7.96000 +0.05 |
8.19 | 7.91 | 8.09 | 35,326 |
| 01 Feb 24 |
7.91000 -0.02 |
8.04 | 7.86 | 8.03 | 60,712 |
| 31 Jan 24 |
7.93000 +0.19 |
7.95 | 7.54 | 7.54 | 77,280 |
| 30 Jan 24 |
7.74000 +0.05 |
7.83 | 7.62 | 7.62 | 33,514 |
| 29 Jan 24 |
7.69000 -0.07 |
7.80 | 7.62 | 7.80 | 50,125 |
| 26 Jan 24 |
7.76000 -0.12 |
7.83 | 7.65 | 7.71 | 47,295 |
| 25 Jan 24 |
7.88000 -0.07 |
8.03 | 7.84 | 7.90 | 54,325 |
| 24 Jan 24 |
7.95000 +0.09 |
7.95 | 7.89 | 7.93 | 45,758 |
| 23 Jan 24 |
7.86000 -0.10 |
8.02 | 7.86 | 7.95 | 58,861 |
| 22 Jan 24 |
7.96000 -0.09 |
8.29 | 7.94 | 8.29 | 32,897 |
| 19 Jan 24 |
8.05000 -0.01 |
8.10 | 8.02 | 8.07 | 23,247 |
| 18 Jan 24 |
8.06000 +0.04 |
8.12 | 8.04 | 8.11 | 12,138 |
| 17 Jan 24 |
8.02000 +0.02 |
8.12 | 7.91 | 8.01 | 51,911 |
| 16 Jan 24 |
8.00000 -0.15 |
8.20 | 8.00 | 8.19 | 27,019 |
| 15 Jan 24 |
8.15000 -0.20 |
8.33 | 8.10 | 8.28 | 37,395 |
| 12 Jan 24 |
8.35000 +0.25 |
8.47 | 8.15 | 8.15 | 47,541 |
| 11 Jan 24 |
8.10000 -0.07 |
8.33 | 8.05 | 8.31 | 111,831 |
| 10 Jan 24 |
8.17000 +0.17 |
8.20 | 8.02 | 8.07 | 53,071 |
| 09 Jan 24 |
8.00000 -0.10 |
8.19 | 7.90 | 8.19 | 45,617 |
| 08 Jan 24 |
8.10000 +0.13 |
8.18 | 7.96 | 8.07 | 82,614 |
| 05 Jan 24 |
7.97000 +0.21 |
8.02 | 7.70 | 7.70 | 56,592 |
| 04 Jan 24 |
7.76000 +0.11 |
7.82 | 7.62 | 7.74 | 59,384 |
| 03 Jan 24 |
7.65000 -0.20 |
7.97 | 7.61 | 7.97 | 70,628 |
| 02 Jan 24 |
7.85000 -0.35 |
8.23 | 7.85 | 8.23 | 44,239 |
| 29 Dec 23 |
8.20000 -0.12 |
8.38 | 8.17 | 8.38 | 18,449 |
| 28 Dec 23 |
8.32000 +0.02 |
8.37 | 8.21 | 8.21 | 29,121 |
| 27 Dec 23 |
8.30000 +0.07 |
8.49 | 8.18 | 8.35 | 183,938 |
| 22 Dec 23 |
8.23000 +0.09 |
8.25 | 8.09 | 8.13 | 40,871 |
| 21 Dec 23 |
8.14000 -0.07 |
8.22 | 7.89 | 8.12 | 77,951 |
| 20 Dec 23 |
8.21000 +0.00 |
8.28 | 8.03 | 8.09 | 54,536 |
| 19 Dec 23 |
8.21000 +0.00 |
8.26 | 8.09 | 8.18 | 55,570 |
| 18 Dec 23 |
8.21000 -0.08 |
8.30 | 8.10 | 8.10 | 49,278 |
| 15 Dec 23 |
8.29000 -0.20 |
8.89 | 8.16 | 8.41 | 325,342 |
| 14 Dec 23 |
8.49000 +1.19 |
8.74 | 7.41 | 7.41 | 352,054 |
| 13 Dec 23 |
7.30000 -0.02 |
7.45 | 7.29 | 7.31 | 103,507 |
| 12 Dec 23 |
7.32000 +0.05 |
7.44 | 7.28 | 7.33 | 151,268 |
| 11 Dec 23 |
7.27000 -0.11 |
7.34 | 7.14 | 7.34 | 119,984 |
| 08 Dec 23 |
7.38000 -0.02 |
7.50 | 7.31 | 7.41 | 119,889 |
| 07 Dec 23 |
7.40000 -0.04 |
7.48 | 7.27 | 7.45 | 159,196 |
| 06 Dec 23 |
7.44000 +0.08 |
7.57 | 7.30 | 7.30 | 295,827 |
| 05 Dec 23 |
7.36000 +0.11 |
7.43 | 7.00 | 7.00 | 126,437 |
| 04 Dec 23 |
7.25000 +0.09 |
7.33 | 7.14 | 7.29 | 136,995 |
| 01 Dec 23 |
7.16000 +0.11 |
7.36 | 6.98 | 7.36 | 122,571 |
| 30 Nov 23 |
7.05000 -0.18 |
7.39 | 6.99 | 7.39 | 93,728 |
| 29 Nov 23 |
7.23000 +0.02 |
7.40 | 7.17 | 7.18 | 66,918 |
| 28 Nov 23 |
7.21000 -0.13 |
7.35 | 7.10 | 7.35 | 60,762 |
| 27 Nov 23 |
7.34000 -0.08 |
7.52 | 7.29 | 7.52 | 72,374 |
| 24 Nov 23 |
7.42000 -0.18 |
7.67 | 7.36 | 7.60 | 88,586 |
| 23 Nov 23 |
7.60000 -0.02 |
7.65 | 7.42 | 7.50 | 17,611 |
| 22 Nov 23 |
7.62000 +0.02 |
7.75 | 7.56 | 7.56 | 38,840 |
| 21 Nov 23 |
7.60000 -0.38 |
7.79 | 7.51 | 7.58 | 64,650 |
| 20 Nov 23 |
7.98000 +0.13 |
7.99 | 7.75 | 7.90 | 35,518 |
| 17 Nov 23 |
7.85000 -0.04 |
8.08 | 7.81 | 7.96 | 96,604 |
| 16 Nov 23 |
7.89000 -0.41 |
8.37 | 7.86 | 8.24 | 45,848 |
| 15 Nov 23 |
8.30000 -0.09 |
8.43 | 8.14 | 8.43 | 87,266 |
| 14 Nov 23 |
8.39000 +0.39 |
8.47 | 7.63 | 7.63 | 156,977 |
| 13 Nov 23 |
8.00000 +0.02 |
8.15 | 7.82 | 7.98 | 28,257 |
| 10 Nov 23 |
7.98000 -0.10 |
8.02 | 7.86 | 8.02 | 19,182 |
| 09 Nov 23 |
8.08000 +0.20 |
8.15 | 7.91 | 7.92 | 23,189 |
| 08 Nov 23 |
7.88000 -0.12 |
7.99 | 7.86 | 7.91 | 10,072 |
| 07 Nov 23 |
8.00000 -0.02 |
8.05 | 7.87 | 8.00 | 42,894 |
| 06 Nov 23 |
8.02000 -0.33 |
8.41 | 8.02 | 8.40 | 28,590 |
| 03 Nov 23 |
8.35000 +0.57 |
8.48 | 7.86 | 7.86 | 79,427 |
| 02 Nov 23 |
7.78000 -0.07 |
8.00 | 7.60 | 7.90 | 103,090 |
| 01 Nov 23 |
7.85000 +0.22 |
7.85 | 7.58 | 7.59 | 31,273 |
| 31 Oct 23 |
7.63000 +0.31 |
7.72 | 7.33 | 7.33 | 93,622 |
| 30 Oct 23 |
7.32000 +0.08 |
7.39 | 7.22 | 7.22 | 35,125 |
| 27 Oct 23 |
7.24000 +0.15 |
7.34 | 7.16 | 7.28 | 32,807 |
| 26 Oct 23 |
7.09000 -0.07 |
7.17 | 6.87 | 6.87 | 31,757 |
| 25 Oct 23 |
7.16000 -0.11 |
7.32 | 6.91 | 7.27 | 62,234 |
| 24 Oct 23 |
7.27000 +0.12 |
7.37 | 7.19 | 7.20 | 30,944 |
| 23 Oct 23 |
7.15000 +0.01 |
7.23 | 6.99 | 7.12 | 32,691 |
| 20 Oct 23 |
7.14000 +0.11 |
7.28 | 6.88 | 6.98 | 42,030 |
| 19 Oct 23 |
7.03000 -0.16 |
7.30 | 6.98 | 7.25 | 45,171 |
| 18 Oct 23 |
7.19000 -0.31 |
7.50 | 7.19 | 7.50 | 35,700 |
| 17 Oct 23 |
7.50000 +0.01 |
7.56 | 7.45 | 7.52 | 32,832 |
| 16 Oct 23 |
7.49000 -0.03 |
7.69 | 7.40 | 7.69 | 29,870 |
| 13 Oct 23 |
7.52000 -0.06 |
7.66 | 7.39 | 7.65 | 37,594 |
| 12 Oct 23 |
7.58000 -0.10 |
7.84 | 7.51 | 7.76 | 42,749 |
| 11 Oct 23 |
7.68000 -0.31 |
7.94 | 7.60 | 7.94 | 78,176 |
| 10 Oct 23 |
7.99000 +0.38 |
7.99 | 7.73 | 7.73 | 50,225 |
| 09 Oct 23 |
7.61000 +0.09 |
7.67 | 7.46 | 7.54 | 64,354 |
| 06 Oct 23 |
7.52000 +0.22 |
7.52 | 7.22 | 7.49 | 51,001 |
| 05 Oct 23 |
7.30000 +0.04 |
7.52 | 7.11 | 7.11 | 62,906 |
| 04 Oct 23 |
7.26000 +0.04 |
7.36 | 7.18 | 7.24 | 42,259 |
| 03 Oct 23 |
7.22000 -0.13 |
7.35 | 7.15 | 7.35 | 50,444 |
| 02 Oct 23 |
7.35000 -0.17 |
7.67 | 7.35 | 7.67 | 34,706 |
| 29 Sep 23 |
7.52000 +0.12 |
7.68 | 7.46 | 7.52 | 50,703 |
| 28 Sep 23 |
7.40000 +0.06 |
7.41 | 7.26 | 7.30 | 62,117 |
| 27 Sep 23 |
7.34000 -0.20 |
7.61 | 7.30 | 7.61 | 73,665 |
| 26 Sep 23 |
7.54000 -0.24 |
7.82 | 7.54 | 7.82 | 38,968 |
| 25 Sep 23 |
7.78000 -0.06 |
7.88 | 7.65 | 7.84 | 44,613 |
| 22 Sep 23 |
7.84000 -0.12 |
8.14 | 7.71 | 8.14 | 66,357 |
| 21 Sep 23 |
7.96000 -0.20 |
8.15 | 7.87 | 7.98 | 44,141 |
| 20 Sep 23 |
8.16000 +0.16 |
8.16 | 7.93 | 7.93 | 36,190 |
| 19 Sep 23 |
8.00000 -0.02 |
8.07 | 7.86 | 8.06 | 42,831 |
| 18 Sep 23 |
8.02000 -0.14 |
8.23 | 7.95 | 8.14 | 42,207 |
| 15 Sep 23 |
8.16000 -0.11 |
8.31 | 8.11 | 8.11 | 65,001 |
| 14 Sep 23 |
8.27000 -0.06 |
8.31 | 8.09 | 8.24 | 42,266 |
| 13 Sep 23 |
8.33000 +0.15 |
8.38 | 8.21 | 8.24 | 34,047 |
| 12 Sep 23 |
8.18000 -0.11 |
8.31 | 8.09 | 8.26 | 36,301 |
| 11 Sep 23 |
8.29000 +0.17 |
8.42 | 8.00 | 8.00 | 80,902 |
| 08 Sep 23 |
8.12000 +0.13 |
8.18 | 7.96 | 8.01 | 70,034 |
| 07 Sep 23 |
7.99000 -0.16 |
8.14 | 7.92 | 8.13 | 83,774 |
| 06 Sep 23 |
8.15000 -0.15 |
8.21 | 8.09 | 8.21 | 63,839 |
| 05 Sep 23 |
8.30000 -0.15 |
8.42 | 8.25 | 8.39 | 89,629 |
| 04 Sep 23 |
8.45000 -0.05 |
8.57 | 8.35 | 8.57 | 53,612 |
| 01 Sep 23 |
8.50000 -0.32 |
8.82 | 8.50 | 8.82 | 90,577 |
| 31 Aug 23 |
8.82000 +0.44 |
8.92 | 8.40 | 8.40 | 83,514 |
| 30 Aug 23 |
8.38000 -0.15 |
8.60 | 8.15 | 8.60 | 106,139 |
| 29 Aug 23 |
8.53000 +0.20 |
8.71 | 8.20 | 8.32 | 89,717 |
| 28 Aug 23 |
8.33000 +0.00 |
8.48 | 8.29 | 8.48 | 35,325 |
| 25 Aug 23 |
8.33000 +0.08 |
8.35 | 8.22 | 8.33 | 38,289 |
| 24 Aug 23 |
8.25000 -0.09 |
8.42 | 8.16 | 8.41 | 71,722 |
| 23 Aug 23 |
8.34000 +0.11 |
8.41 | 8.10 | 8.10 | 138,478 |
| 22 Aug 23 |
8.23000 -0.08 |
8.38 | 8.12 | 8.21 | 97,586 |
| 21 Aug 23 |
8.31000 -0.25 |
8.56 | 8.24 | 8.56 | 45,841 |
| 18 Aug 23 |
8.56000 -0.11 |
8.86 | 8.48 | 8.65 | 57,351 |
| 17 Aug 23 |
8.67000 -0.33 |
9.20 | 8.59 | 9.20 | 94,664 |
| 16 Aug 23 |
9.00000 +0.27 |
9.28 | 8.57 | 8.67 | 102,870 |
| 15 Aug 23 |
8.73000 -0.35 |
9.18 | 8.73 | 9.18 | 63,739 |
| 14 Aug 23 |
9.08000 +0.01 |
9.13 | 8.80 | 8.80 | 61,918 |
| 11 Aug 23 |
9.07000 -0.15 |
9.56 | 9.07 | 9.56 | 31,766 |
| 10 Aug 23 |
9.22000 +0.04 |
9.40 | 9.14 | 9.14 | 41,456 |
| 09 Aug 23 |
9.18000 +0.20 |
9.31 | 8.88 | 8.88 | 42,602 |
| 08 Aug 23 |
8.98000 -0.07 |
9.11 | 8.89 | 8.96 | 22,686 |
| 07 Aug 23 |
9.05000 -0.15 |
9.18 | 8.96 | 9.13 | 66,363 |
| 04 Aug 23 |
9.20000 +0.06 |
9.28 | 9.03 | 9.28 | 41,144 |
| 03 Aug 23 |
9.14000 -0.37 |
9.36 | 9.12 | 9.36 | 48,755 |
| 02 Aug 23 |
9.51000 +0.33 |
9.57 | 9.05 | 9.08 | 81,263 |
| 01 Aug 23 |
9.18000 -0.12 |
9.35 | 9.11 | 9.27 | 66,766 |
| 31 Jul 23 |
9.30000 +0.00 |
9.46 | 9.24 | 9.34 | 95,805 |
| 28 Jul 23 |
9.30000 -1.40 |
10.22 | 9.11 | 10.22 | 271,328 |
| 27 Jul 23 |
10.70000 -0.20 |
11.02 | 10.66 | 10.96 | 8,574 |
| 26 Jul 23 |
10.90000 -0.10 |
11.12 | 10.80 | 10.96 | 19,108 |
| 25 Jul 23 |
11.00000 -0.12 |
11.10 | 10.96 | 11.02 | 11,162 |
| 24 Jul 23 |
11.12000 +0.02 |
11.64 | 11.02 | 11.18 | 31,649 |
| 21 Jul 23 |
11.10000 +0.00 |
11.20 | 11.00 | 11.10 | 33,246 |
| 20 Jul 23 |
11.10000 +0.34 |
11.14 | 10.80 | 10.90 | 65,529 |
| 19 Jul 23 |
10.76000 +0.32 |
10.78 | 10.52 | 10.56 | 47,937 |
| 18 Jul 23 |
10.44000 +0.46 |
10.50 | 9.91 | 10.04 | 55,255 |
| 17 Jul 23 |
9.98000 -0.28 |
10.26 | 9.93 | 10.14 | 57,837 |
| 14 Jul 23 |
10.26000 -0.14 |
10.40 | 10.08 | 10.40 | 99,184 |
| 13 Jul 23 |
10.40000 -0.38 |
10.78 | 10.28 | 10.78 | 83,952 |
| 12 Jul 23 |
10.78000 -0.28 |
11.26 | 10.62 | 11.26 | 57,090 |
| 11 Jul 23 |
11.06000 +0.08 |
11.22 | 10.98 | 10.98 | 120,656 |
| 10 Jul 23 |
10.98000 -0.40 |
11.52 | 10.92 | 11.30 | 85,306 |
| 07 Jul 23 |
11.38000 +0.38 |
11.40 | 10.92 | 10.92 | 81,573 |
| 06 Jul 23 |
11.00000 -0.44 |
11.54 | 10.96 | 11.04 | 189,899 |
| 05 Jul 23 |
11.44000 +0.10 |
11.48 | 11.02 | 11.28 | 96,455 |
| 04 Jul 23 |
11.34000 +0.20 |
11.34 | 10.78 | 10.78 | 47,101 |
| 03 Jul 23 |
11.14000 +0.24 |
11.20 | 10.92 | 11.16 | 71,566 |
| 30 Jun 23 |
10.90000 +0.52 |
11.00 | 10.38 | 10.38 | 158,331 |
| 29 Jun 23 |
10.38000 +0.08 |
10.48 | 10.16 | 10.30 | 63,645 |
| 28 Jun 23 |
10.30000 +0.24 |
10.36 | 10.00 | 10.00 | 65,046 |
| 27 Jun 23 |
10.06000 +0.61 |
10.12 | 9.50 | 9.86 | 100,681 |
| 26 Jun 23 |
9.45000 -0.10 |
9.76 | 9.29 | 9.51 | 60,936 |
| 23 Jun 23 |
9.55000 +0.00 |
9.81 | 9.51 | 9.51 | 65,530 |
| 22 Jun 23 |
9.55000 -0.39 |
9.95 | 9.50 | 9.81 | 87,173 |
| 21 Jun 23 |
9.94000 +0.14 |
10.12 | 9.72 | 9.89 | 73,042 |
| 20 Jun 23 |
9.80000 +0.04 |
10.10 | 9.72 | 9.80 | 119,846 |
| 19 Jun 23 |
9.76000 +0.11 |
9.81 | 9.59 | 9.81 | 38,570 |
| 16 Jun 23 |
9.65000 +0.28 |
9.71 | 9.25 | 9.25 | 78,967 |
| 15 Jun 23 |
9.37000 -0.21 |
9.72 | 9.37 | 9.68 | 23,487 |
| 14 Jun 23 |
9.58000 +0.18 |
9.64 | 9.42 | 9.49 | 41,344 |
| 13 Jun 23 |
9.40000 +0.21 |
9.44 | 9.14 | 9.15 | 49,822 |
| 12 Jun 23 |
9.19000 -0.25 |
9.55 | 9.15 | 9.55 | 86,298 |
| 09 Jun 23 |
9.44000 -0.01 |
9.50 | 9.24 | 9.40 | 31,803 |
| 08 Jun 23 |
9.45000 +0.15 |
9.61 | 9.16 | 9.16 | 98,504 |
| 07 Jun 23 |
9.30000 -0.25 |
9.61 | 9.22 | 9.61 | 57,646 |
| 06 Jun 23 |
9.55000 -0.03 |
9.62 | 9.43 | 9.60 | 54,478 |
| 05 Jun 23 |
9.58000 +0.24 |
9.60 | 9.35 | 9.37 | 138,679 |
| 02 Jun 23 |
9.34000 +0.55 |
9.34 | 8.83 | 8.83 | 82,912 |
| 01 Jun 23 |
8.79000 +0.52 |
9.01 | 8.25 | 8.40 | 125,076 |
| 31 May 23 |
8.27000 -0.08 |
8.37 | 8.12 | 8.37 | 152,434 |
| 30 May 23 |
8.35000 +0.19 |
8.49 | 8.23 | 8.25 | 117,841 |
| 29 May 23 |
8.16000 -0.02 |
8.26 | 8.07 | 8.11 | 32,155 |
| 26 May 23 |
8.18000 -0.23 |
8.20 | 7.80 | 8.18 | 123,061 |
| 25 May 23 |
8.41000 -0.24 |
8.66 | 8.41 | 8.66 | 70,198 |
| 24 May 23 |
8.65000 -0.06 |
8.71 | 8.51 | 8.51 | 59,841 |
| 23 May 23 |
8.71000 -0.04 |
8.95 | 8.37 | 8.59 | 197,509 |
| 22 May 23 |
8.75000 +0.17 |
8.99 | 8.55 | 8.99 | 113,881 |
| 19 May 23 |
8.58000 +0.03 |
8.64 | 8.21 | 8.59 | 103,202 |
| 18 May 23 |
8.55000 -0.23 |
8.80 | 8.53 | 8.80 | 76,746 |
| 17 May 23 |
8.78000 -0.28 |
9.04 | 8.70 | 9.04 | 78,734 |
| 16 May 23 |
9.06000 -0.11 |
9.39 | 9.02 | 9.33 | 72,326 |
| 15 May 23 |
9.17000 +0.03 |
9.31 | 9.05 | 9.15 | 58,700 |
| 12 May 23 |
9.14000 -0.20 |
9.45 | 9.04 | 9.39 | 50,869 |
| 11 May 23 |
9.34000 +0.34 |
9.38 | 9.00 | 9.02 | 63,687 |
| 10 May 23 |
9.00000 -0.06 |
9.13 | 8.97 | 9.10 | 25,267 |
| 09 May 23 |
9.06000 -0.11 |
9.13 | 8.95 | 9.12 | 47,391 |
| 08 May 23 |
9.17000 +0.03 |
9.33 | 9.05 | 9.33 | 52,132 |
| 05 May 23 |
9.14000 +0.09 |
9.20 | 8.81 | 9.06 | 65,768 |
| 04 May 23 |
9.05000 -0.06 |
9.13 | 8.95 | 9.08 | 35,364 |
| 03 May 23 |
9.11000 -0.39 |
9.60 | 9.08 | 9.60 | 24,026 |
| 02 May 23 |
9.50000 -0.24 |
10.02 | 9.40 | 9.85 | 37,524 |
| 28 Apr 23 |
9.74000 +0.29 |
9.77 | 9.44 | 9.50 | 28,102 |
| 27 Apr 23 |
9.45000 +0.09 |
9.46 | 9.29 | 9.45 | 11,032 |
| 26 Apr 23 |
9.36000 +0.18 |
9.49 | 9.12 | 9.20 | 16,318 |
| 25 Apr 23 |
9.18000 +0.15 |
9.22 | 8.88 | 8.91 | 42,880 |
| 24 Apr 23 |
9.03000 -0.31 |
9.49 | 9.03 | 9.49 | 23,988 |
| 21 Apr 23 |
9.34000 +0.13 |
9.34 | 9.06 | 9.19 | 30,458 |
| 20 Apr 23 |
9.21000 +0.08 |
9.24 | 8.95 | 9.19 | 57,703 |
| 19 Apr 23 |
9.13000 -0.08 |
9.15 | 8.98 | 9.15 | 57,963 |
| 18 Apr 23 |
9.21000 -0.19 |
9.30 | 9.11 | 9.11 | 40,049 |
| 17 Apr 23 |
9.40000 -0.08 |
9.56 | 9.29 | 9.54 | 52,250 |
| 14 Apr 23 |
9.48000 +0.27 |
9.54 | 9.25 | 9.25 | 146,820 |
| 13 Apr 23 |
9.21000 +0.01 |
9.23 | 9.06 | 9.11 | 35,192 |
| 12 Apr 23 |
9.20000 -0.03 |
9.40 | 9.18 | 9.26 | 36,975 |
| 11 Apr 23 |
9.23000 -0.04 |
9.35 | 9.19 | 9.19 | 24,897 |
| 06 Apr 23 |
9.27000 -0.05 |
9.38 | 9.10 | 9.10 | 35,204 |
| 05 Apr 23 |
9.32000 -0.20 |
9.52 | 9.26 | 9.52 | 24,383 |
| 04 Apr 23 |
9.52000 -0.08 |
9.77 | 9.49 | 9.77 | 19,065 |
| 03 Apr 23 |
9.60000 +0.00 |
9.74 | 9.56 | 9.73 | 20,736 |
| 31 Mar 23 |
9.60000 -0.01 |
9.69 | 9.44 | 9.52 | 29,005 |
| 30 Mar 23 |
9.61000 +0.26 |
9.62 | 9.44 | 9.44 | 28,971 |
| 29 Mar 23 |
9.35000 +0.02 |
9.41 | 9.17 | 9.23 | 27,142 |
| 28 Mar 23 |
9.33000 -0.17 |
9.43 | 9.21 | 9.43 | 25,007 |
| 27 Mar 23 |
9.50000 +0.21 |
9.59 | 9.34 | 9.37 | 25,589 |
| 24 Mar 23 |
9.29000 -0.24 |
9.48 | 9.00 | 9.45 | 70,829 |
| 23 Mar 23 |
9.53000 -0.19 |
9.83 | 9.48 | 9.61 | 52,139 |
| 22 Mar 23 |
9.72000 -0.30 |
9.96 | 9.65 | 9.96 | 46,161 |
| 21 Mar 23 |
10.02000 -0.32 |
10.36 | 10.02 | 10.36 | 30,688 |
| 20 Mar 23 |
10.34000 +0.16 |
10.40 | 9.92 | 10.22 | 37,969 |
| 17 Mar 23 |
10.18000 -0.28 |
10.56 | 10.10 | 10.52 | 99,538 |
| 16 Mar 23 |
10.46000 -0.42 |
11.02 | 10.44 | 10.88 | 52,722 |
| 15 Mar 23 |
10.88000 +0.02 |
11.02 | 10.60 | 10.90 | 53,335 |
| 14 Mar 23 |
10.86000 +0.12 |
11.10 | 10.70 | 10.70 | 44,393 |
| 13 Mar 23 |
10.74000 +0.02 |
10.84 | 10.38 | 10.58 | 44,901 |
| 10 Mar 23 |
10.72000 -0.04 |
10.76 | 10.46 | 10.74 | 38,487 |
| 09 Mar 23 |
10.76000 -0.08 |
10.90 | 10.58 | 10.90 | 49,773 |
| 08 Mar 23 |
10.84000 +0.04 |
10.86 | 10.68 | 10.70 | 12,128 |
| 07 Mar 23 |
10.80000 -0.22 |
11.04 | 10.76 | 10.82 | 27,045 |
| 06 Mar 23 |
11.02000 +0.20 |
11.10 | 10.80 | 11.00 | 14,717 |
| 03 Mar 23 |
10.82000 +0.00 |
10.88 | 10.70 | 10.88 | 41,843 |
| 02 Mar 23 |
10.82000 +0.00 |
11.02 | 10.68 | 10.78 | 45,213 |
| 01 Mar 23 |
10.82000 -0.18 |
11.94 | 10.58 | 11.94 | 47,917 |
| 28 Feb 23 |
11.00000 +0.00 |
11.20 | 10.84 | 10.84 | 63,708 |
| 27 Feb 23 |
11.00000 +0.16 |
11.06 | 10.90 | 10.96 | 34,434 |
| 24 Feb 23 |
10.84000 -0.08 |
11.12 | 10.76 | 10.94 | 134,689 |
| 23 Feb 23 |
10.92000 +0.10 |
11.14 | 10.88 | 10.88 | 56,624 |
| 22 Feb 23 |
10.82000 -0.34 |
11.10 | 10.72 | 11.02 | 98,675 |
| 21 Feb 23 |
11.16000 -0.08 |
11.52 | 11.06 | 11.20 | 53,402 |
| 20 Feb 23 |
11.24000 +0.08 |
11.40 | 11.16 | 11.16 | 34,478 |
| 17 Feb 23 |
11.16000 -0.06 |
11.50 | 10.50 | 10.50 | 55,529 |
| 16 Feb 23 |
11.22000 -0.28 |
11.70 | 10.72 | 11.64 | 70,691 |
| 15 Feb 23 |
11.50000 -0.24 |
11.92 | 11.48 | 11.90 | 44,039 |
| 14 Feb 23 |
11.74000 -0.12 |
11.88 | 11.62 | 11.72 | 49,746 |
| 13 Feb 23 |
11.86000 -0.18 |
12.18 | 11.80 | 12.18 | 69,495 |
| 10 Feb 23 |
12.04000 -0.08 |
12.60 | 12.04 | 12.60 | 58,049 |
| 09 Feb 23 |
12.12000 +0.16 |
12.24 | 11.66 | 12.08 | 45,392 |
| 08 Feb 23 |
11.96000 +0.16 |
12.26 | 11.90 | 11.90 | 46,369 |
| 07 Feb 23 |
11.80000 -0.12 |
11.98 | 11.56 | 11.98 | 46,428 |
| 06 Feb 23 |
11.92000 -0.46 |
12.22 | 11.74 | 12.22 | 48,944 |
| 03 Feb 23 |
12.38000 +0.04 |
12.62 | 12.26 | 12.44 | 56,093 |
| 02 Feb 23 |
12.34000 +0.80 |
12.44 | 11.46 | 11.50 | 79,911 |
| 01 Feb 23 |
11.54000 +0.18 |
11.66 | 11.42 | 11.52 | 54,930 |
| 31 Jan 23 |
11.36000 -0.08 |
11.48 | 11.18 | 11.42 | 49,049 |
| 30 Jan 23 |
11.44000 -0.32 |
11.74 | 11.42 | 11.74 | 32,480 |
| 27 Jan 23 |
11.76000 +0.18 |
11.88 | 11.64 | 11.74 | 32,872 |
| 26 Jan 23 |
11.58000 -0.04 |
11.80 | 11.52 | 11.80 | 35,497 |
| 25 Jan 23 |
11.62000 -0.08 |
11.72 | 11.44 | 11.72 | 35,309 |
| 24 Jan 23 |
11.70000 -0.08 |
11.98 | 11.58 | 11.90 | 68,770 |
| 23 Jan 23 |
11.78000 +0.34 |
11.82 | 11.36 | 11.40 | 65,436 |
| 20 Jan 23 |
11.44000 +0.48 |
11.44 | 11.10 | 11.12 | 55,541 |
| 19 Jan 23 |
10.96000 -0.26 |
11.30 | 10.90 | 11.16 | 67,265 |
| 18 Jan 23 |
11.22000 -0.36 |
11.48 | 11.00 | 11.00 | 63,126 |
| 17 Jan 23 |
11.58000 +0.06 |
11.76 | 11.32 | 11.44 | 110,084 |
| 16 Jan 23 |
11.52000 +0.66 |
11.64 | 10.90 | 10.92 | 103,720 |
| 13 Jan 23 |
10.86000 +0.34 |
11.18 | 10.50 | 10.74 | 175,289 |
| 12 Jan 23 |
10.52000 +0.04 |
10.74 | 10.38 | 10.64 | 74,178 |
| 11 Jan 23 |
10.48000 +0.24 |
10.58 | 10.20 | 10.30 | 70,884 |
| 10 Jan 23 |
10.24000 -0.32 |
10.60 | 10.16 | 10.46 | 50,478 |
| 09 Jan 23 |
10.56000 +0.18 |
10.72 | 10.42 | 10.44 | 69,291 |
| 06 Jan 23 |
10.38000 -0.12 |
10.60 | 10.22 | 10.58 | 56,333 |
| 05 Jan 23 |
10.50000 -0.26 |
11.02 | 10.50 | 10.76 | 59,585 |
| 04 Jan 23 |
10.76000 +0.16 |
10.92 | 10.68 | 10.68 | 50,018 |
| 03 Jan 23 |
10.60000 +0.20 |
11.00 | 10.30 | 10.30 | 64,555 |
| 02 Jan 23 |
10.40000 +0.04 |
10.86 | 10.14 | 10.34 | 64,812 |
| 30 Dec 22 |
10.36000 -0.08 |
10.58 | 10.30 | 10.50 | 71,756 |
| 29 Dec 22 |
10.44000 +0.50 |
10.46 | 9.76 | 9.86 | 77,302 |
| 28 Dec 22 |
9.94000 +0.04 |
10.06 | 9.73 | 9.80 | 48,273 |
| 27 Dec 22 |
9.90000 +0.24 |
10.06 | 9.66 | 9.70 | 58,412 |
| 23 Dec 22 |
9.66000 -0.13 |
10.00 | 9.58 | 9.72 | 59,105 |
| 22 Dec 22 |
9.79000 +0.21 |
9.82 | 9.55 | 9.59 | 63,409 |
| 21 Dec 22 |
9.58000 +0.55 |
9.60 | 9.12 | 9.12 | 74,571 |
| 20 Dec 22 |
9.03000 +0.07 |
9.15 | 8.70 | 8.90 | 58,133 |
| 19 Dec 22 |
8.96000 +0.12 |
9.09 | 8.85 | 8.85 | 71,724 |
| 16 Dec 22 |
8.84000 -0.10 |
9.08 | 8.70 | 9.01 | 118,381 |
| 15 Dec 22 |
8.94000 -0.36 |
9.45 | 8.90 | 9.45 | 110,638 |
| 14 Dec 22 |
9.30000 -0.07 |
9.38 | 9.06 | 9.38 | 69,189 |
| 13 Dec 22 |
9.37000 +0.21 |
9.66 | 8.97 | 9.11 | 84,919 |
| 12 Dec 22 |
9.16000 -0.12 |
9.28 | 9.04 | 9.20 | 59,104 |
| 09 Dec 22 |
9.28000 -0.07 |
9.46 | 9.17 | 9.35 | 52,215 |
| 08 Dec 22 |
9.35000 +0.28 |
9.44 | 9.03 | 9.12 | 87,754 |
| 07 Dec 22 |
9.07000 -0.34 |
9.36 | 9.07 | 9.36 | 70,124 |
| 06 Dec 22 |
9.41000 -0.30 |
9.77 | 9.38 | 9.66 | 55,944 |
| 05 Dec 22 |
9.71000 -0.18 |
10.24 | 9.71 | 9.99 | 102,700 |
| 02 Dec 22 |
9.89000 +0.29 |
10.04 | 9.57 | 9.65 | 202,388 |
| 01 Dec 22 |
9.60000 +0.19 |
9.79 | 9.53 | 9.54 | 74,137 |
| 30 Nov 22 |
9.41000 +0.08 |
9.41 | 9.12 | 9.39 | 112,763 |
| 29 Nov 22 |
9.33000 -0.04 |
9.51 | 9.33 | 9.51 | 60,929 |
| 28 Nov 22 |
9.37000 -0.15 |
9.47 | 9.20 | 9.47 | 67,732 |
| 25 Nov 22 |
9.52000 -0.16 |
9.71 | 9.39 | 9.71 | 68,511 |
| 24 Nov 22 |
9.68000 +0.43 |
10.02 | 9.30 | 9.30 | 75,443 |
| 23 Nov 22 |
9.25000 +0.00 |
9.30 | 9.08 | 9.18 | 49,521 |
| 22 Nov 22 |
9.25000 +0.12 |
9.30 | 8.93 | 9.02 | 70,571 |
| 21 Nov 22 |
9.13000 -0.21 |
9.39 | 9.13 | 9.20 | 132,839 |
| 18 Nov 22 |
9.34000 +0.01 |
9.41 | 9.15 | 9.32 | 73,071 |
| 17 Nov 22 |
9.33000 -0.19 |
9.68 | 9.30 | 9.57 | 92,501 |
| 16 Nov 22 |
9.52000 -0.26 |
9.71 | 9.46 | 9.71 | 93,212 |
| 15 Nov 22 |
9.78000 +0.25 |
9.81 | 9.34 | 9.58 | 83,514 |
| 14 Nov 22 |
9.53000 +0.00 |
9.75 | 9.16 | 9.69 | 206,996 |
| 11 Nov 22 |
9.53000 +0.96 |
9.65 | 8.61 | 8.66 | 190,818 |
| 10 Nov 22 |
8.57000 +0.45 |
8.77 | 8.01 | 8.20 | 132,672 |
| 09 Nov 22 |
8.12000 +0.27 |
8.25 | 7.76 | 7.76 | 93,219 |
| 08 Nov 22 |
7.85000 +0.36 |
7.90 | 7.40 | 7.53 | 181,535 |
| 07 Nov 22 |
7.49000 +0.35 |
7.63 | 7.10 | 7.18 | 178,696 |
| 04 Nov 22 |
7.14000 +0.15 |
7.21 | 7.01 | 7.09 | 387,630 |
| 03 Nov 22 |
6.99000 -0.55 |
7.31 | 6.98 | 7.00 | 217,977 |
| 02 Nov 22 |
7.54000 -0.16 |
7.77 | 7.54 | 7.66 | 237,558 |
| 01 Nov 22 |
7.70000 +0.27 |
7.91 | 7.48 | 7.48 | 139,194 |
| 31 Oct 22 |
7.43000 -0.14 |
7.68 | 7.18 | 7.46 | 218,135 |
| 28 Oct 22 |
7.57000 -0.42 |
7.93 | 7.57 | 7.88 | 131,318 |
| 27 Oct 22 |
7.99000 -0.11 |
8.25 | 7.74 | 8.09 | 305,580 |
| 26 Oct 22 |
8.10000 +0.10 |
8.25 | 7.73 | 7.90 | 252,278 |
| 25 Oct 22 |
8.00000 +0.23 |
8.25 | 7.85 | 7.91 | 296,516 |
| 24 Oct 22 |
7.77000 -0.83 |
8.70 | 7.61 | 8.70 | 295,205 |
| 21 Oct 22 |
8.60000 -0.17 |
8.84 | 8.46 | 8.81 | 71,124 |
| 20 Oct 22 |
8.77000 +0.10 |
8.93 | 8.45 | 8.61 | 90,063 |
| 19 Oct 22 |
8.67000 -0.24 |
8.88 | 8.60 | 8.85 | 51,996 |
| 18 Oct 22 |
8.91000 +0.01 |
9.13 | 8.85 | 8.96 | 85,129 |
| 17 Oct 22 |
8.90000 +0.12 |
9.05 | 8.75 | 8.85 | 169,228 |
| 14 Oct 22 |
8.78000 +0.18 |
9.00 | 8.70 | 8.80 | 109,915 |
| 13 Oct 22 |
8.60000 +0.04 |
8.81 | 8.38 | 8.61 | 81,381 |
| 12 Oct 22 |
8.56000 -0.39 |
9.06 | 8.55 | 9.06 | 58,565 |
| 11 Oct 22 |
8.95000 -0.24 |
9.31 | 8.75 | 9.31 | 44,325 |
| 10 Oct 22 |
9.19000 -0.13 |
9.50 | 9.19 | 9.39 | 36,909 |
| 07 Oct 22 |
9.32000 -0.25 |
9.63 | 9.32 | 9.63 | 48,464 |
| 06 Oct 22 |
9.57000 -0.71 |
10.44 | 9.30 | 10.28 | 103,808 |
| 05 Oct 22 |
10.28000 -0.20 |
10.64 | 10.08 | 10.18 | 39,676 |
| 04 Oct 22 |
10.48000 -0.32 |
10.94 | 10.40 | 10.72 | 47,989 |
| 03 Oct 22 |
10.80000 +0.26 |
10.80 | 10.34 | 10.50 | 35,341 |
| 30 Sep 22 |
10.54000 +0.56 |
10.60 | 9.85 | 9.87 | 38,853 |
| 29 Sep 22 |
9.98000 -0.10 |
10.14 | 9.83 | 10.02 | 47,201 |
| 28 Sep 22 |
10.08000 +0.26 |
10.08 | 9.59 | 9.74 | 66,355 |
| 27 Sep 22 |
9.82000 -0.42 |
10.36 | 9.80 | 10.36 | 75,431 |
| 26 Sep 22 |
10.24000 -0.22 |
10.66 | 10.20 | 10.40 | 45,608 |
| 23 Sep 22 |
10.46000 -0.34 |
10.78 | 10.42 | 10.78 | 38,237 |
| 22 Sep 22 |
10.80000 -0.38 |
11.06 | 10.76 | 11.06 | 31,010 |
| 21 Sep 22 |
11.18000 -0.02 |
11.26 | 11.08 | 11.20 | 29,694 |
| 20 Sep 22 |
11.20000 -0.18 |
11.46 | 11.04 | 11.46 | 33,622 |
| 19 Sep 22 |
11.38000 -0.16 |
11.52 | 11.26 | 11.52 | 25,118 |
| 16 Sep 22 |
11.54000 +0.00 |
11.60 | 11.34 | 11.50 | 59,901 |
| 15 Sep 22 |
11.54000 -0.10 |
11.86 | 11.42 | 11.86 | 31,384 |
| 14 Sep 22 |
11.64000 -0.38 |
12.06 | 11.60 | 11.92 | 42,429 |
| 13 Sep 22 |
12.02000 -0.70 |
12.78 | 12.02 | 12.64 | 46,466 |
| 12 Sep 22 |
12.72000 +0.46 |
12.74 | 12.14 | 12.14 | 24,267 |
| 09 Sep 22 |
12.26000 -0.08 |
12.50 | 12.16 | 12.16 | 19,608 |
| 08 Sep 22 |
12.34000 -0.12 |
12.74 | 12.18 | 12.74 | 36,054 |
| 07 Sep 22 |
12.46000 +0.08 |
12.70 | 12.40 | 12.56 | 41,663 |
| 06 Sep 22 |
12.38000 +0.00 |
12.58 | 12.10 | 12.10 | 37,711 |
| 05 Sep 22 |
12.38000 -0.56 |
12.62 | 12.20 | 12.44 | 48,648 |
| 02 Sep 22 |
12.94000 +0.48 |
13.16 | 12.46 | 12.54 | 55,404 |
| 01 Sep 22 |
12.46000 -0.14 |
12.60 | 12.40 | 12.42 | 36,701 |
| 31 Aug 22 |
12.60000 +0.28 |
12.68 | 12.18 | 12.18 | 67,283 |
| 30 Aug 22 |
12.32000 +0.06 |
12.40 | 12.04 | 12.16 | 40,374 |
| 29 Aug 22 |
12.26000 +0.10 |
12.30 | 11.94 | 11.98 | 33,435 |
| 26 Aug 22 |
12.16000 -0.40 |
12.54 | 12.04 | 12.50 | 25,753 |
| 25 Aug 22 |
12.56000 +0.06 |
12.66 | 12.42 | 12.48 | 25,608 |
| 24 Aug 22 |
12.50000 +0.26 |
12.60 | 12.02 | 12.12 | 33,871 |
| 23 Aug 22 |
12.24000 +0.04 |
12.54 | 12.10 | 12.10 | 43,715 |
| 22 Aug 22 |
12.20000 -0.22 |
12.56 | 12.12 | 12.56 | 30,966 |
| 19 Aug 22 |
12.42000 -0.74 |
13.26 | 12.34 | 13.26 | 57,824 |
| 18 Aug 22 |
13.16000 +0.16 |
13.20 | 12.84 | 13.08 | 45,053 |
| 17 Aug 22 |
13.00000 -0.52 |
13.42 | 12.96 | 13.42 | 57,577 |
| 16 Aug 22 |
13.52000 +0.30 |
13.72 | 12.92 | 13.18 | 112,476 |
| 15 Aug 22 |
13.22000 +0.54 |
13.54 | 12.78 | 12.78 | 75,810 |
| 12 Aug 22 |
12.68000 +0.60 |
12.68 | 12.14 | 12.24 | 24,095 |
| 11 Aug 22 |
12.08000 -0.02 |
12.42 | 12.04 | 12.06 | 46,497 |
| 10 Aug 22 |
12.10000 +0.50 |
12.18 | 11.42 | 11.52 | 86,556 |
| 09 Aug 22 |
11.60000 -0.30 |
12.16 | 11.50 | 12.06 | 59,890 |
| 08 Aug 22 |
11.90000 +0.18 |
11.96 | 11.64 | 11.82 | 101,603 |
| 05 Aug 22 |
11.72000 -0.28 |
12.12 | 11.64 | 12.12 | 73,134 |
| 04 Aug 22 |
12.00000 -0.14 |
12.38 | 11.90 | 12.20 | 72,565 |
| 03 Aug 22 |
12.14000 +0.18 |
12.24 | 12.04 | 12.06 | 90,246 |
| 02 Aug 22 |
11.96000 -0.52 |
12.40 | 11.92 | 12.40 | 52,004 |
| 01 Aug 22 |
12.48000 -0.14 |
12.80 | 12.48 | 12.80 | 33,837 |
| 29 Jul 22 |
12.62000 -0.02 |
12.70 | 12.52 | 12.70 | 35,794 |
| 28 Jul 22 |
12.64000 -0.12 |
12.90 | 12.50 | 12.64 | 33,123 |
| 27 Jul 22 |
12.76000 -0.22 |
13.08 | 12.68 | 13.06 | 99,316 |
| 26 Jul 22 |
12.98000 -0.10 |
13.08 | 12.80 | 12.90 | 65,264 |
| 25 Jul 22 |
13.08000 -0.26 |
13.54 | 13.04 | 13.50 | 35,699 |
| 22 Jul 22 |
13.34000 +0.34 |
13.38 | 12.92 | 13.16 | 78,572 |
| 21 Jul 22 |
13.00000 +0.36 |
13.14 | 12.68 | 12.78 | 69,559 |
| 20 Jul 22 |
12.64000 +0.16 |
12.84 | 12.32 | 12.38 | 37,449 |
| 19 Jul 22 |
12.48000 +0.32 |
12.72 | 12.06 | 12.12 | 53,125 |
| 18 Jul 22 |
12.16000 +0.30 |
12.20 | 11.72 | 11.78 | 38,582 |
| 15 Jul 22 |
11.86000 +0.56 |
11.86 | 11.28 | 11.30 | 59,002 |
| 14 Jul 22 |
11.30000 +0.00 |
11.30 | 11.04 | 11.26 | 52,128 |
| 13 Jul 22 |
11.30000 +0.02 |
11.38 | 11.08 | 11.38 | 28,036 |
| 12 Jul 22 |
11.28000 +0.24 |
11.38 | 10.72 | 11.12 | 57,316 |
| 11 Jul 22 |
11.04000 -0.44 |
11.56 | 11.00 | 11.56 | 28,299 |
| 08 Jul 22 |
11.48000 +0.08 |
11.64 | 11.28 | 11.42 | 42,969 |
| 07 Jul 22 |
11.40000 +0.02 |
11.46 | 11.20 | 11.28 | 42,676 |
| 06 Jul 22 |
11.38000 +0.18 |
11.52 | 11.14 | 11.18 | 48,905 |
| 05 Jul 22 |
11.20000 -0.06 |
11.56 | 11.20 | 11.20 | 32,549 |
| 04 Jul 22 |
11.26000 -0.30 |
11.74 | 11.24 | 11.74 | 23,859 |
| 01 Jul 22 |
11.56000 +0.28 |
11.66 | 11.20 | 11.48 | 41,430 |
| 30 Jun 22 |
11.28000 -0.94 |
11.92 | 11.12 | 11.92 | 69,163 |
| 29 Jun 22 |
12.22000 +0.16 |
12.28 | 11.84 | 12.28 | 111,722 |
| 28 Jun 22 |
12.06000 +0.34 |
12.20 | 11.60 | 11.60 | 67,689 |
| 27 Jun 22 |
11.72000 +0.06 |
11.80 | 11.64 | 11.72 | 42,989 |
| 24 Jun 22 |
11.66000 +0.44 |
11.88 | 11.36 | 11.88 | 59,936 |
| 23 Jun 22 |
11.22000 +0.46 |
11.36 | 10.60 | 10.60 | 63,630 |
| 22 Jun 22 |
10.76000 -0.24 |
11.02 | 10.22 | 10.24 | 83,791 |
| 21 Jun 22 |
11.00000 -0.08 |
11.48 | 10.96 | 11.30 | 47,958 |
| 20 Jun 22 |
11.08000 +0.44 |
11.08 | 10.72 | 10.74 | 15,696 |
| 17 Jun 22 |
10.64000 +0.24 |
11.02 | 10.20 | 10.20 | 122,966 |
| 16 Jun 22 |
10.40000 -0.58 |
11.16 | 10.34 | 11.16 | 82,912 |
| 15 Jun 22 |
10.98000 +0.38 |
11.36 | 10.78 | 10.78 | 122,652 |
| 14 Jun 22 |
10.60000 -0.04 |
10.90 | 10.56 | 10.64 | 80,677 |
| 13 Jun 22 |
10.64000 -0.54 |
11.08 | 10.58 | 11.08 | 77,092 |
| 10 Jun 22 |
11.18000 -0.60 |
11.70 | 11.12 | 11.68 | 107,440 |
| 09 Jun 22 |
11.78000 -0.32 |
12.12 | 11.70 | 11.90 | 81,929 |
| 08 Jun 22 |
12.10000 +0.30 |
12.34 | 11.82 | 11.90 | 100,968 |
| 07 Jun 22 |
11.80000 -0.46 |
12.12 | 11.74 | 12.00 | 93,720 |
| 06 Jun 22 |
12.26000 +0.02 |
12.44 | 12.18 | 12.30 | 25,603 |
| 03 Jun 22 |
12.24000 -0.30 |
12.58 | 12.04 | 12.54 | 35,064 |
| 02 Jun 22 |
12.54000 +0.08 |
12.54 | 12.00 | 12.46 | 80,151 |
| 01 Jun 22 |
12.46000 -0.42 |
12.96 | 12.46 | 12.96 | 69,875 |
| 31 May 22 |
12.88000 +0.12 |
13.00 | 12.66 | 13.00 | 49,753 |
| 30 May 22 |
12.76000 +0.26 |
12.82 | 12.48 | 12.78 | 52,585 |
| 27 May 22 |
12.50000 +0.26 |
12.50 | 11.94 | 11.94 | 57,847 |
| 26 May 22 |
12.24000 -0.02 |
12.26 | 11.82 | 11.84 | 21,863 |
| 25 May 22 |
12.26000 +0.26 |
12.28 | 11.78 | 12.08 | 74,414 |
| 24 May 22 |
12.00000 -0.56 |
12.66 | 11.98 | 12.66 | 30,516 |
| 23 May 22 |
12.56000 +0.30 |
12.74 | 12.20 | 12.44 | 55,125 |
| 20 May 22 |
12.26000 +0.14 |
12.46 | 12.04 | 12.04 | 33,389 |
| 19 May 22 |
12.12000 -0.58 |
12.60 | 11.94 | 12.60 | 59,865 |
| 18 May 22 |
12.70000 -0.42 |
13.20 | 12.60 | 13.06 | 59,503 |
| 17 May 22 |
13.12000 -0.34 |
13.66 | 13.06 | 13.56 | 49,256 |
| 16 May 22 |
13.46000 +0.18 |
13.46 | 13.06 | 13.24 | 53,311 |
| 13 May 22 |
13.28000 +0.52 |
13.58 | 12.90 | 13.10 | 67,944 |
| 12 May 22 |
12.76000 -0.54 |
13.46 | 11.42 | 13.46 | 160,440 |
| 11 May 22 |
13.30000 -1.80 |
15.60 | 13.30 | 15.26 | 123,594 |
| 10 May 22 |
15.10000 +0.12 |
15.42 | 15.00 | 15.00 | 25,373 |
| 09 May 22 |
14.98000 -0.56 |
15.44 | 14.98 | 15.44 | 35,847 |
| 06 May 22 |
15.54000 -0.42 |
15.96 | 15.38 | 15.96 | 34,781 |
| 05 May 22 |
15.96000 +0.08 |
16.30 | 15.92 | 16.24 | 26,952 |
| 04 May 22 |
15.88000 -0.06 |
16.02 | 15.72 | 16.00 | 17,241 |
| 03 May 22 |
15.94000 -0.20 |
16.28 | 15.94 | 16.28 | 39,208 |
| 02 May 22 |
16.14000 -0.12 |
16.36 | 15.66 | 16.36 | 51,997 |
| 29 Apr 22 |
16.26000 +0.20 |
16.60 | 15.90 | 15.90 | 49,884 |
| 28 Apr 22 |
16.06000 +0.26 |
16.14 | 15.80 | 15.90 | 60,124 |
| 27 Apr 22 |
15.80000 +0.08 |
15.90 | 15.60 | 15.82 | 36,842 |
| 26 Apr 22 |
15.72000 -0.30 |
16.10 | 15.72 | 16.02 | 43,773 |
| 25 Apr 22 |
16.02000 -0.34 |
16.46 | 15.94 | 16.46 | 49,065 |
| 22 Apr 22 |
16.36000 -0.64 |
17.02 | 16.32 | 17.02 | 38,298 |
| 21 Apr 22 |
17.00000 +0.40 |
17.04 | 16.60 | 16.62 | 22,047 |
| 20 Apr 22 |
16.60000 +0.10 |
16.68 | 16.48 | 16.52 | 35,050 |
| 19 Apr 22 |
16.50000 -0.90 |
17.52 | 16.50 | 17.52 | 34,323 |
| 14 Apr 22 |
17.40000 +0.08 |
17.40 | 17.10 | 17.12 | 29,785 |
| 13 Apr 22 |
17.32000 +0.14 |
17.52 | 17.20 | 17.28 | 40,937 |
| 12 Apr 22 |
17.18000 -0.20 |
17.40 | 16.90 | 17.02 | 39,164 |
| 11 Apr 22 |
17.38000 +0.62 |
17.42 | 16.88 | 17.12 | 87,240 |
| 08 Apr 22 |
16.76000 +0.08 |
16.86 | 16.74 | 16.86 | 20,481 |
| 07 Apr 22 |
16.68000 -0.16 |
17.00 | 16.54 | 16.54 | 29,444 |
| 06 Apr 22 |
16.84000 -0.62 |
17.48 | 16.84 | 17.22 | 37,412 |
| 05 Apr 22 |
17.46000 +0.16 |
17.52 | 17.34 | 17.36 | 33,533 |
| 04 Apr 22 |
17.30000 +0.18 |
17.42 | 17.16 | 17.22 | 20,909 |
| 01 Apr 22 |
17.12000 +0.06 |
17.32 | 16.98 | 17.18 | 33,857 |
| 31 Mar 22 |
17.06000 -0.20 |
17.88 | 17.04 | 17.88 | 38,151 |
| 30 Mar 22 |
17.26000 -0.52 |
17.80 | 17.26 | 17.80 | 39,629 |
| 29 Mar 22 |
17.78000 +0.34 |
17.90 | 17.46 | 17.52 | 38,746 |
| 28 Mar 22 |
17.44000 +0.50 |
17.54 | 17.02 | 17.08 | 45,410 |
| 25 Mar 22 |
16.94000 +0.12 |
17.02 | 16.48 | 16.82 | 61,356 |
| 24 Mar 22 |
16.82000 -0.58 |
17.12 | 16.82 | 17.00 | 47,948 |
| 23 Mar 22 |
17.40000 -0.22 |
18.78 | 17.24 | 18.78 | 56,051 |
| 22 Mar 22 |
17.62000 +0.32 |
17.76 | 17.32 | 17.32 | 51,032 |
| 21 Mar 22 |
17.30000 -0.38 |
17.96 | 17.10 | 17.88 | 60,566 |
| 18 Mar 22 |
17.68000 +0.30 |
17.68 | 17.18 | 17.40 | 69,865 |
| 17 Mar 22 |
17.38000 +0.16 |
17.44 | 16.76 | 16.76 | 37,129 |
| 16 Mar 22 |
17.22000 +0.66 |
17.22 | 16.72 | 16.76 | 66,550 |
| 15 Mar 22 |
16.56000 -0.32 |
16.96 | 16.50 | 16.96 | 56,820 |
| 14 Mar 22 |
16.88000 +0.12 |
17.18 | 16.78 | 17.18 | 68,778 |
| 11 Mar 22 |
16.76000 +0.32 |
17.06 | 16.42 | 16.42 | 153,494 |
| 10 Mar 22 |
16.44000 -0.52 |
17.20 | 16.44 | 17.02 | 59,177 |
| 09 Mar 22 |
16.96000 +1.20 |
16.96 | 15.74 | 15.82 | 97,487 |
| 08 Mar 22 |
15.76000 +0.18 |
16.12 | 15.60 | 16.00 | 66,378 |
| 07 Mar 22 |
15.58000 -0.92 |
16.18 | 15.52 | 16.00 | 157,998 |
| 04 Mar 22 |
16.50000 +0.06 |
16.62 | 16.02 | 16.14 | 75,698 |
| 03 Mar 22 |
16.44000 -0.56 |
17.08 | 16.44 | 16.98 | 47,911 |
| 02 Mar 22 |
17.00000 +0.00 |
17.14 | 16.62 | 16.64 | 42,313 |
| 01 Mar 22 |
17.00000 -0.42 |
17.42 | 17.00 | 17.42 | 50,192 |
| 28 Feb 22 |
17.42000 -0.52 |
17.48 | 16.88 | 16.88 | 73,116 |
| 25 Feb 22 |
17.94000 +0.30 |
18.12 | 17.66 | 17.94 | 65,227 |
| 24 Feb 22 |
17.64000 -0.12 |
17.86 | 16.68 | 17.06 | 100,131 |
| 23 Feb 22 |
17.76000 -0.08 |
18.16 | 17.76 | 17.90 | 32,079 |
| 22 Feb 22 |
17.84000 -0.14 |
18.04 | 17.44 | 17.70 | 49,321 |
| 21 Feb 22 |
17.98000 -0.06 |
18.30 | 17.92 | 18.22 | 69,363 |
| 18 Feb 22 |
18.04000 -0.62 |
18.60 | 17.94 | 18.60 | 45,955 |
| 17 Feb 22 |
18.66000 -0.02 |
18.90 | 18.64 | 18.74 | 27,594 |
| 16 Feb 22 |
18.68000 +0.24 |
18.82 | 18.50 | 18.60 | 37,381 |
| 15 Feb 22 |
18.44000 +0.32 |
18.60 | 18.22 | 18.60 | 40,129 |
| 14 Feb 22 |
18.12000 -0.72 |
18.52 | 17.96 | 18.52 | 52,897 |
| 11 Feb 22 |
18.84000 -0.06 |
18.90 | 18.54 | 18.54 | 24,202 |
| 10 Feb 22 |
18.90000 +0.20 |
19.00 | 18.48 | 18.94 | 45,909 |
| 09 Feb 22 |
18.70000 +0.06 |
18.92 | 18.64 | 18.64 | 30,133 |
| 08 Feb 22 |
18.64000 +0.20 |
18.66 | 18.28 | 18.58 | 43,978 |
| 07 Feb 22 |
18.44000 +0.10 |
18.60 | 18.18 | 18.50 | 60,239 |
| 04 Feb 22 |
18.34000 -0.62 |
18.96 | 18.34 | 18.90 | 40,156 |
| 03 Feb 22 |
18.96000 -0.22 |
19.24 | 18.96 | 19.20 | 30,729 |
| 02 Feb 22 |
19.18000 -0.12 |
19.40 | 19.08 | 19.30 | 49,127 |
| 01 Feb 22 |
19.30000 +0.06 |
19.52 | 19.26 | 19.34 | 56,050 |
| 31 Jan 22 |
19.24000 +0.04 |
19.62 | 19.08 | 19.62 | 39,214 |
| 28 Jan 22 |
19.20000 -0.20 |
19.44 | 18.98 | 19.44 | 28,202 |
| 27 Jan 22 |
19.40000 +0.00 |
19.66 | 18.94 | 19.66 | 45,690 |
| 26 Jan 22 |
19.40000 +0.30 |
19.74 | 19.32 | 19.32 | 45,251 |
| 25 Jan 22 |
19.10000 +0.18 |
19.58 | 18.80 | 18.82 | 53,792 |
| 24 Jan 22 |
18.92000 -1.68 |
20.30 | 18.88 | 20.30 | 69,898 |
| 21 Jan 22 |
20.60000 -0.30 |
20.80 | 20.40 | 20.45 | 27,745 |
| 20 Jan 22 |
20.90000 +0.60 |
20.90 | 20.35 | 20.35 | 26,141 |
| 19 Jan 22 |
20.30000 -0.25 |
20.65 | 20.20 | 20.45 | 30,949 |
| 18 Jan 22 |
20.55000 +0.00 |
20.75 | 20.30 | 20.45 | 14,145 |
| 17 Jan 22 |
20.55000 -0.15 |
20.75 | 20.40 | 20.75 | 13,824 |
| 14 Jan 22 |
20.70000 +0.30 |
20.75 | 20.30 | 20.65 | 19,989 |
| 13 Jan 22 |
20.40000 -0.20 |
20.70 | 20.35 | 20.50 | 28,228 |
| 12 Jan 22 |
20.60000 -0.35 |
21.20 | 20.50 | 20.95 | 25,700 |
| 11 Jan 22 |
20.95000 +0.10 |
21.15 | 20.80 | 20.95 | 30,692 |
| 10 Jan 22 |
20.85000 +0.20 |
20.95 | 20.30 | 20.55 | 36,594 |
| 07 Jan 22 |
20.65000 -0.15 |
20.80 | 20.40 | 20.70 | 32,612 |
| 06 Jan 22 |
20.80000 +0.00 |
20.85 | 20.50 | 20.55 | 17,372 |
| 05 Jan 22 |
20.80000 -0.10 |
21.05 | 20.80 | 20.80 | 17,037 |
| 04 Jan 22 |
20.90000 +0.00 |
21.05 | 20.70 | 21.05 | 18,818 |
| 03 Jan 22 |
20.90000 +0.40 |
21.40 | 20.80 | 21.40 | 30,271 |
| 30 Dec 21 |
20.50000 -0.20 |
20.70 | 20.45 | 20.55 | 14,278 |
| 29 Dec 21 |
20.70000 -0.25 |
21.00 | 20.60 | 20.75 | 21,444 |
| 28 Dec 21 |
20.95000 +0.10 |
21.10 | 20.85 | 21.10 | 15,763 |
| 27 Dec 21 |
20.85000 +0.15 |
20.95 | 20.80 | 20.90 | 9,141 |
| 23 Dec 21 |
20.70000 +0.10 |
20.80 | 20.60 | 20.65 | 10,051 |
| 22 Dec 21 |
20.60000 +0.00 |
20.60 | 20.25 | 20.25 | 26,198 |
| 21 Dec 21 |
20.60000 +0.20 |
20.65 | 20.10 | 20.20 | 28,533 |
| 20 Dec 21 |
20.40000 -0.65 |
20.85 | 20.15 | 20.80 | 42,773 |
| 17 Dec 21 |
21.05000 +0.20 |
21.25 | 20.75 | 20.85 | 59,534 |
| 16 Dec 21 |
20.85000 -0.10 |
21.20 | 20.80 | 21.00 | 42,679 |
| 15 Dec 21 |
20.95000 +0.70 |
21.40 | 20.25 | 20.25 | 84,182 |
| 14 Dec 21 |
20.25000 -0.05 |
20.55 | 20.20 | 20.25 | 39,846 |
| 13 Dec 21 |
20.30000 -0.45 |
21.45 | 20.30 | 21.45 | 40,603 |
| 10 Dec 21 |
20.75000 -0.10 |
20.80 | 20.55 | 20.70 | 26,921 |
| 09 Dec 21 |
20.85000 +0.05 |
21.05 | 20.75 | 20.90 | 37,097 |
| 08 Dec 21 |
20.80000 +0.15 |
20.95 | 20.65 | 20.85 | 35,969 |
| 07 Dec 21 |
20.65000 +0.25 |
20.75 | 20.50 | 20.50 | 53,583 |
| 06 Dec 21 |
20.40000 +0.15 |
20.55 | 20.10 | 20.15 | 30,962 |
| 03 Dec 21 |
20.25000 -0.35 |
21.00 | 20.15 | 21.00 | 30,439 |
| 02 Dec 21 |
20.60000 -0.05 |
20.75 | 20.40 | 20.55 | 38,596 |
| 01 Dec 21 |
20.65000 +0.67 |
20.70 | 19.88 | 20.10 | 70,546 |
| 30 Nov 21 |
19.98000 -0.42 |
20.35 | 19.82 | 20.30 | 73,259 |
| 29 Nov 21 |
20.40000 +0.00 |
20.75 | 20.25 | 20.70 | 56,431 |
| 26 Nov 21 |
20.40000 -0.60 |
21.10 | 20.40 | 20.85 | 64,066 |
| 25 Nov 21 |
21.00000 +0.05 |
21.10 | 20.85 | 20.95 | 21,149 |
| 24 Nov 21 |
20.95000 -0.05 |
21.10 | 20.70 | 20.70 | 26,006 |
| 23 Nov 21 |
21.00000 -0.10 |
21.10 | 20.70 | 20.85 | 48,117 |
| 22 Nov 21 |
21.10000 -0.25 |
21.45 | 21.00 | 21.15 | 34,937 |
| 19 Nov 21 |
21.35000 -0.45 |
21.80 | 21.30 | 21.80 | 30,315 |
| 18 Nov 21 |
21.80000 -0.15 |
21.90 | 21.45 | 21.70 | 72,099 |
| 17 Nov 21 |
21.95000 -0.60 |
22.50 | 21.90 | 22.50 | 47,686 |
| 16 Nov 21 |
22.55000 +0.30 |
22.75 | 22.30 | 22.35 | 44,343 |
| 15 Nov 21 |
22.25000 +0.10 |
22.35 | 21.95 | 22.35 | 22,535 |
| 12 Nov 21 |
22.15000 +0.25 |
22.25 | 21.70 | 21.85 | 43,336 |
| 11 Nov 21 |
21.90000 -0.95 |
22.95 | 21.80 | 22.85 | 54,142 |
| 10 Nov 21 |
22.85000 -0.40 |
23.75 | 22.65 | 23.75 | 21,658 |
| 09 Nov 21 |
23.25000 +0.30 |
23.25 | 22.75 | 22.80 | 23,456 |
| 08 Nov 21 |
22.95000 -0.25 |
23.15 | 22.70 | 23.10 | 40,176 |
| 05 Nov 21 |
23.20000 -0.15 |
23.50 | 22.65 | 22.65 | 20,157 |
| 04 Nov 21 |
23.35000 +0.60 |
23.40 | 22.85 | 22.90 | 154,442 |
| 03 Nov 21 |
22.75000 -0.15 |
23.25 | 22.50 | 23.25 | 36,801 |
| 02 Nov 21 |
22.90000 -0.75 |
23.65 | 22.90 | 23.65 | 24,465 |
| 01 Nov 21 |
23.65000 -0.25 |
24.10 | 23.60 | 23.70 | 28,465 |
| 29 Oct 21 |
23.90000 +0.15 |
24.20 | 23.45 | 23.80 | 81,753 |
| 28 Oct 21 |
23.75000 +0.10 |
23.80 | 23.30 | 23.40 | 33,632 |
| 27 Oct 21 |
23.65000 +0.95 |
23.65 | 22.55 | 22.55 | 56,746 |
| 26 Oct 21 |
22.70000 +0.05 |
23.10 | 22.60 | 22.90 | 34,653 |
| 25 Oct 21 |
22.65000 -0.20 |
23.00 | 22.65 | 23.00 | 20,715 |
| 22 Oct 21 |
22.85000 +0.05 |
22.95 | 22.60 | 22.65 | 26,321 |
| 21 Oct 21 |
22.80000 +0.35 |
22.95 | 22.25 | 22.60 | 18,865 |
| 20 Oct 21 |
22.45000 -0.05 |
22.55 | 22.20 | 22.25 | 36,606 |
| 19 Oct 21 |
22.50000 +0.30 |
22.65 | 22.10 | 22.30 | 22,104 |
| 18 Oct 21 |
22.20000 -0.35 |
22.60 | 22.10 | 22.40 | 21,987 |
| 15 Oct 21 |
22.55000 -0.35 |
22.95 | 22.40 | 22.95 | 27,297 |
| 14 Oct 21 |
22.90000 -0.25 |
23.20 | 22.70 | 23.20 | 30,384 |
| 13 Oct 21 |
23.15000 -0.05 |
23.55 | 22.95 | 23.30 | 20,625 |
| 12 Oct 21 |
23.20000 +0.30 |
23.30 | 22.70 | 23.25 | 26,607 |
| 11 Oct 21 |
22.90000 +0.20 |
23.25 | 22.45 | 23.25 | 26,630 |
| 08 Oct 21 |
22.70000 +0.50 |
22.85 | 22.30 | 22.30 | 42,756 |
| 07 Oct 21 |
22.20000 +0.55 |
22.25 | 21.45 | 21.55 | 30,366 |
| 06 Oct 21 |
21.65000 -0.35 |
21.80 | 21.40 | 21.80 | 57,142 |
| 05 Oct 21 |
22.00000 -0.05 |
22.25 | 21.65 | 22.25 | 54,680 |
| 04 Oct 21 |
22.05000 -0.15 |
22.30 | 21.85 | 22.20 | 48,301 |
| 01 Oct 21 |
22.20000 -0.65 |
22.95 | 22.05 | 22.95 | 67,030 |
| 30 Sep 21 |
22.85000 -0.15 |
23.30 | 22.60 | 22.75 | 81,202 |
| 29 Sep 21 |
23.00000 +0.15 |
23.20 | 22.85 | 23.20 | 45,379 |
| 28 Sep 21 |
22.85000 -0.60 |
23.65 | 22.80 | 23.25 | 49,211 |
| 27 Sep 21 |
23.45000 +0.60 |
23.80 | 22.90 | 22.90 | 49,677 |
| 24 Sep 21 |
22.85000 -0.20 |
23.30 | 22.75 | 23.30 | 22,229 |
| 23 Sep 21 |
23.05000 -0.25 |
23.60 | 23.05 | 23.50 | 33,891 |
| 22 Sep 21 |
23.30000 +0.25 |
23.40 | 23.05 | 23.20 | 29,987 |
| 21 Sep 21 |
23.05000 +0.45 |
23.15 | 22.60 | 22.80 | 62,172 |
| 20 Sep 21 |
22.60000 -0.30 |
22.75 | 22.25 | 22.50 | 26,960 |
| 17 Sep 21 |
22.90000 -0.10 |
23.25 | 22.75 | 22.95 | 39,393 |
| 16 Sep 21 |
23.00000 +0.40 |
23.30 | 22.40 | 22.65 | 57,362 |
| 15 Sep 21 |
22.60000 -0.40 |
23.35 | 22.60 | 23.00 | 47,513 |
| 14 Sep 21 |
23.00000 +0.60 |
23.20 | 22.40 | 22.45 | 73,058 |
| 13 Sep 21 |
22.40000 +1.40 |
22.80 | 21.10 | 21.20 | 103,061 |
| 10 Sep 21 |
21.00000 +0.00 |
21.25 | 20.75 | 21.00 | 18,243 |
| 09 Sep 21 |
21.00000 +0.15 |
21.10 | 20.80 | 20.80 | 16,609 |
| 08 Sep 21 |
20.85000 -0.30 |
21.30 | 20.55 | 20.80 | 30,455 |
| 07 Sep 21 |
21.15000 +0.25 |
21.45 | 20.70 | 20.75 | 52,096 |
| 06 Sep 21 |
20.90000 +0.15 |
21.10 | 20.65 | 20.65 | 13,322 |
| 03 Sep 21 |
20.75000 -0.45 |
21.25 | 20.70 | 21.10 | 39,772 |
| 02 Sep 21 |
21.20000 -0.10 |
21.40 | 21.05 | 21.35 | 40,300 |
| 01 Sep 21 |
21.30000 +0.55 |
21.55 | 21.00 | 21.10 | 48,947 |
| 31 Aug 21 |
20.75000 -0.25 |
21.10 | 20.65 | 21.00 | 45,218 |
| 30 Aug 21 |
21.00000 -0.55 |
21.60 | 21.00 | 21.60 | 25,957 |
| 27 Aug 21 |
21.55000 +0.15 |
21.70 | 21.40 | 21.50 | 23,861 |
| 26 Aug 21 |
21.40000 +0.10 |
21.40 | 20.85 | 21.15 | 51,033 |
| 25 Aug 21 |
21.30000 -0.50 |
21.85 | 21.30 | 21.85 | 45,668 |
| 24 Aug 21 |
21.80000 +0.55 |
21.90 | 21.30 | 21.45 | 61,379 |
| 23 Aug 21 |
21.25000 +0.10 |
21.40 | 21.05 | 21.20 | 23,696 |
| 20 Aug 21 |
21.15000 +0.05 |
21.20 | 20.65 | 21.10 | 25,328 |
| 19 Aug 21 |
21.10000 +0.05 |
21.20 | 20.85 | 21.20 | 28,237 |
| 18 Aug 21 |
21.05000 +0.00 |
21.25 | 21.05 | 21.25 | 18,672 |
| 17 Aug 21 |
21.05000 +0.45 |
21.25 | 20.55 | 21.25 | 35,318 |
| 16 Aug 21 |
20.60000 -0.40 |
21.50 | 20.55 | 21.50 | 28,396 |
| 13 Aug 21 |
21.00000 +0.00 |
21.10 | 20.80 | 21.05 | 22,952 |
| 12 Aug 21 |
21.00000 +0.00 |
21.05 | 20.85 | 21.00 | 19,002 |
| 11 Aug 21 |
21.00000 -0.10 |
21.10 | 20.85 | 21.10 | 41,448 |
| 10 Aug 21 |
21.10000 -0.40 |
21.60 | 21.00 | 21.45 | 34,779 |
| 09 Aug 21 |
21.50000 -0.35 |
21.95 | 21.40 | 21.95 | 20,334 |
| 06 Aug 21 |
21.85000 +0.95 |
21.85 | 20.95 | 21.00 | 49,748 |
| 05 Aug 21 |
20.90000 -0.75 |
21.95 | 20.90 | 21.95 | 72,308 |
| 04 Aug 21 |
21.65000 -0.10 |
21.85 | 21.55 | 21.80 | 19,405 |
| 03 Aug 21 |
21.75000 +0.20 |
21.80 | 21.45 | 21.80 | 32,310 |
| 02 Aug 21 |
21.55000 +0.05 |
21.75 | 21.40 | 21.55 | 44,821 |
| 30 Jul 21 |
21.50000 -0.15 |
21.65 | 21.30 | 21.65 | 25,161 |
| 29 Jul 21 |
21.65000 -0.10 |
21.90 | 21.45 | 21.50 | 16,463 |
| 28 Jul 21 |
21.75000 +0.00 |
21.85 | 21.65 | 21.80 | 15,995 |
| 27 Jul 21 |
21.75000 -0.20 |
22.20 | 21.65 | 22.20 | 9,900 |
| 26 Jul 21 |
21.95000 +0.05 |
21.95 | 21.75 | 21.75 | 14,248 |
| 23 Jul 21 |
21.90000 +0.00 |
22.05 | 21.85 | 22.00 | 26,940 |
| 22 Jul 21 |
21.90000 +0.15 |
22.20 | 21.85 | 21.95 | 33,824 |
| 21 Jul 21 |
21.75000 +0.35 |
21.90 | 21.40 | 21.45 | 38,038 |
| 20 Jul 21 |
21.40000 -0.05 |
21.75 | 21.30 | 21.55 | 35,550 |
| 19 Jul 21 |
21.45000 -0.60 |
22.05 | 21.40 | 22.05 | 41,564 |
| 16 Jul 21 |
22.05000 +0.05 |
22.05 | 21.85 | 21.85 | 15,863 |
| 15 Jul 21 |
22.00000 +0.05 |
22.10 | 21.80 | 22.10 | 13,818 |
| 14 Jul 21 |
21.95000 -0.35 |
22.10 | 21.65 | 22.00 | 26,624 |
| 13 Jul 21 |
22.30000 -0.25 |
22.50 | 22.25 | 22.45 | 19,809 |
| 12 Jul 21 |
22.55000 +0.10 |
22.65 | 22.45 | 22.65 | 31,055 |
| 09 Jul 21 |
22.45000 +0.40 |
22.45 | 21.35 | 21.55 | 23,768 |
| 08 Jul 21 |
22.05000 -0.40 |
22.85 | 21.85 | 22.85 | 37,094 |
| 07 Jul 21 |
22.45000 +0.05 |
22.65 | 22.30 | 22.40 | 30,255 |
| 06 Jul 21 |
22.40000 +0.10 |
22.50 | 22.20 | 22.45 | 15,636 |
| 05 Jul 21 |
22.30000 -0.05 |
22.45 | 22.20 | 22.20 | 18,877 |
| 02 Jul 21 |
22.35000 +0.35 |
22.35 | 22.00 | 22.10 | 26,428 |
| 01 Jul 21 |
22.00000 +0.00 |
22.35 | 21.95 | 22.35 | 23,145 |
| 30 Jun 21 |
22.00000 +0.10 |
22.35 | 21.85 | 22.00 | 77,484 |
| 29 Jun 21 |
21.90000 +0.00 |
22.05 | 21.70 | 21.95 | 43,765 |
| 28 Jun 21 |
21.90000 -0.20 |
22.25 | 21.80 | 22.10 | 62,656 |
| 25 Jun 21 |
22.10000 +0.10 |
22.25 | 21.95 | 22.05 | 31,395 |
| 24 Jun 21 |
22.00000 -0.20 |
22.20 | 21.85 | 22.05 | 46,780 |
| 23 Jun 21 |
22.20000 -0.35 |
22.55 | 22.05 | 22.55 | 48,540 |
| 22 Jun 21 |
22.55000 -0.20 |
22.75 | 22.35 | 22.35 | 32,661 |
| 21 Jun 21 |
22.75000 +0.15 |
22.90 | 22.25 | 22.70 | 32,981 |
| 18 Jun 21 |
22.60000 -0.15 |
23.20 | 22.55 | 22.90 | 53,277 |
| 17 Jun 21 |
22.75000 -0.25 |
22.95 | 22.75 | 22.80 | 30,509 |
| 16 Jun 21 |
23.00000 +0.20 |
23.05 | 22.80 | 23.00 | 65,580 |
| 15 Jun 21 |
22.80000 -0.15 |
23.50 | 22.70 | 23.50 | 38,112 |
| 14 Jun 21 |
22.95000 -0.20 |
23.45 | 22.95 | 23.30 | 47,214 |
| 11 Jun 21 |
23.15000 -0.20 |
23.45 | 22.90 | 23.45 | 92,845 |
| 10 Jun 21 |
23.35000 +0.15 |
24.00 | 23.10 | 24.00 | 53,705 |
| 09 Jun 21 |
23.20000 -0.40 |
23.75 | 23.00 | 23.60 | 53,970 |
| 08 Jun 21 |
23.60000 -0.05 |
23.85 | 23.50 | 23.65 | 29,151 |
| 07 Jun 21 |
23.65000 -0.25 |
23.95 | 23.60 | 23.85 | 45,655 |
| 04 Jun 21 |
23.90000 +0.45 |
24.00 | 23.30 | 23.45 | 47,380 |
| 03 Jun 21 |
23.45000 -0.45 |
23.95 | 23.20 | 23.90 | 39,225 |
| 02 Jun 21 |
23.90000 +0.65 |
24.00 | 23.45 | 23.50 | 43,995 |
| 01 Jun 21 |
23.25000 -1.15 |
24.50 | 23.25 | 24.40 | 59,498 |
| 31 May 21 |
24.40000 +0.55 |
24.55 | 23.85 | 23.85 | 63,649 |
| 28 May 21 |
23.85000 -0.25 |
24.45 | 23.80 | 24.45 | 44,027 |
| 27 May 21 |
24.10000 +0.75 |
24.15 | 23.40 | 23.40 | 107,807 |
| 26 May 21 |
23.35000 +0.20 |
23.60 | 23.00 | 23.10 | 45,192 |
| 25 May 21 |
23.15000 +1.00 |
23.20 | 22.35 | 22.50 | 50,537 |
| 21 May 21 |
22.15000 +0.40 |
22.45 | 21.95 | 22.10 | 76,857 |
| 20 May 21 |
21.75000 +0.35 |
21.80 | 21.30 | 21.45 | 39,898 |
| 19 May 21 |
21.40000 -0.35 |
21.65 | 21.20 | 21.65 | 31,155 |
| 18 May 21 |
21.75000 +0.15 |
21.90 | 21.55 | 21.90 | 28,475 |
| 17 May 21 |
21.60000 +0.50 |
21.60 | 21.30 | 21.40 | 47,935 |
| 14 May 21 |
21.10000 -0.15 |
21.50 | 21.00 | 21.30 | 36,958 |
| 13 May 21 |
21.25000 -0.20 |
21.45 | 20.90 | 21.45 | 30,094 |
| 12 May 21 |
21.45000 +0.80 |
22.45 | 21.10 | 21.75 | 60,148 |
| 11 May 21 |
20.65000 -0.95 |
21.10 | 20.30 | 21.10 | 40,855 |
| 10 May 21 |
21.60000 +0.00 |
21.70 | 21.45 | 21.60 | 16,947 |
| 07 May 21 |
21.60000 +0.25 |
21.70 | 21.10 | 21.50 | 40,471 |
| 06 May 21 |
21.35000 -0.30 |
21.75 | 21.20 | 21.75 | 21,762 |
| 05 May 21 |
21.65000 -0.45 |
22.20 | 21.55 | 22.20 | 26,441 |
| 04 May 21 |
22.10000 -0.50 |
22.85 | 22.05 | 22.60 | 30,792 |
| 03 May 21 |
22.60000 -0.15 |
22.90 | 22.35 | 22.85 | 22,402 |
| 30 Apr 21 |
22.75000 +0.50 |
23.00 | 22.20 | 22.25 | 66,382 |
| 29 Apr 21 |
22.25000 +0.20 |
22.55 | 22.20 | 22.50 | 45,086 |
| 28 Apr 21 |
22.05000 -0.15 |
22.35 | 20.95 | 21.20 | 16,895 |
| 27 Apr 21 |
22.20000 +0.30 |
22.70 | 21.80 | 22.00 | 46,132 |
| 26 Apr 21 |
21.90000 +0.45 |
22.05 | 21.40 | 21.40 | 41,973 |
| 23 Apr 21 |
21.45000 -0.05 |
21.45 | 21.25 | 21.40 | 8,722 |
| 22 Apr 21 |
21.50000 +0.35 |
21.60 | 21.15 | 21.20 | 21,360 |
| 21 Apr 21 |
21.15000 -0.20 |
21.40 | 21.05 | 21.30 | 23,656 |
| 20 Apr 21 |
21.35000 +0.15 |
21.40 | 20.95 | 21.25 | 19,331 |
| 19 Apr 21 |
21.20000 -0.55 |
21.75 | 21.00 | 21.75 | 36,458 |
| 16 Apr 21 |
21.75000 +0.15 |
21.80 | 21.40 | 21.60 | 24,483 |
| 15 Apr 21 |
21.60000 -0.10 |
21.95 | 21.40 | 21.75 | 26,992 |
| 14 Apr 21 |
21.70000 +0.30 |
21.70 | 21.15 | 21.35 | 28,605 |
| 13 Apr 21 |
21.40000 -0.15 |
21.60 | 21.35 | 21.60 | 18,531 |
| 12 Apr 21 |
21.55000 -0.15 |
21.80 | 21.50 | 21.80 | 19,330 |
| 09 Apr 21 |
21.70000 -0.40 |
22.20 | 21.70 | 22.20 | 31,542 |
| 08 Apr 21 |
22.10000 -0.05 |
22.25 | 21.85 | 22.20 | 27,023 |
| 07 Apr 21 |
22.15000 -0.10 |
22.50 | 22.10 | 22.40 | 34,561 |
| 06 Apr 21 |
22.25000 +0.10 |
22.65 | 22.15 | 22.30 | 33,523 |
| 01 Apr 21 |
22.15000 +0.55 |
22.20 | 21.60 | 21.60 | 33,011 |
| 31 Mar 21 |
21.60000 +0.05 |
22.00 | 21.60 | 21.65 | 31,478 |
| 30 Mar 21 |
21.55000 +0.10 |
21.65 | 21.35 | 21.40 | 23,015 |
| 29 Mar 21 |
21.45000 -0.05 |
21.75 | 21.30 | 21.70 | 28,239 |
| 26 Mar 21 |
21.50000 +0.05 |
21.70 | 21.40 | 21.45 | 14,153 |
| 25 Mar 21 |
21.45000 -0.25 |
21.65 | 21.35 | 21.50 | 25,286 |
| 24 Mar 21 |
21.70000 +0.15 |
21.85 | 21.40 | 21.60 | 44,784 |
| 23 Mar 21 |
21.55000 -0.75 |
22.30 | 21.00 | 22.15 | 74,471 |
| 22 Mar 21 |
22.30000 -0.15 |
22.35 | 21.85 | 22.30 | 33,487 |
| 19 Mar 21 |
22.45000 -0.05 |
22.50 | 22.00 | 22.50 | 31,542 |
| 18 Mar 21 |
22.50000 +0.25 |
23.10 | 22.10 | 22.10 | 46,586 |
| 17 Mar 21 |
22.25000 -0.15 |
22.50 | 22.15 | 22.50 | 15,850 |
| 16 Mar 21 |
22.40000 +0.05 |
22.85 | 22.15 | 22.15 | 25,186 |
| 15 Mar 21 |
22.35000 +0.15 |
22.70 | 21.95 | 21.95 | 32,712 |
| 12 Mar 21 |
22.20000 -0.10 |
22.45 | 22.00 | 22.45 | 21,410 |
| 11 Mar 21 |
22.30000 +0.50 |
22.40 | 21.75 | 21.75 | 34,121 |
| 10 Mar 21 |
21.80000 +0.30 |
21.85 | 21.35 | 21.50 | 18,614 |
| 09 Mar 21 |
21.50000 +0.25 |
21.85 | 21.10 | 21.35 | 32,911 |
| 08 Mar 21 |
21.25000 +0.10 |
21.30 | 20.75 | 21.20 | 36,518 |
| 05 Mar 21 |
21.15000 -0.60 |
21.65 | 21.00 | 21.65 | 41,448 |
| 04 Mar 21 |
21.75000 -0.55 |
22.35 | 21.40 | 22.35 | 53,181 |
| 03 Mar 21 |
22.30000 -0.50 |
23.05 | 22.10 | 23.00 | 31,241 |
| 02 Mar 21 |
22.80000 -0.40 |
23.25 | 22.65 | 22.95 | 36,447 |
| 01 Mar 21 |
23.20000 +0.55 |
23.25 | 22.65 | 22.65 | 45,987 |
| 26 Feb 21 |
22.65000 +0.15 |
22.85 | 22.15 | 22.40 | 51,595 |
| 25 Feb 21 |
22.50000 -0.25 |
22.90 | 21.90 | 22.85 | 72,266 |
| 24 Feb 21 |
22.75000 -1.30 |
24.15 | 22.75 | 24.15 | 66,926 |
| 23 Feb 21 |
24.05000 -0.45 |
24.70 | 23.80 | 24.60 | 32,983 |
| 22 Feb 21 |
24.50000 +0.30 |
24.50 | 23.85 | 24.10 | 39,224 |
| 19 Feb 21 |
24.20000 +0.25 |
24.25 | 23.80 | 23.80 | 18,055 |
| 18 Feb 21 |
23.95000 -0.60 |
24.50 | 23.80 | 24.50 | 26,506 |
| 17 Feb 21 |
24.55000 -0.40 |
24.80 | 24.10 | 24.80 | 28,625 |
| 16 Feb 21 |
24.95000 -0.65 |
25.80 | 24.65 | 25.75 | 32,748 |
| 15 Feb 21 |
25.60000 +0.15 |
25.60 | 25.15 | 25.50 | 20,626 |
| 12 Feb 21 |
25.45000 +0.10 |
25.45 | 25.00 | 25.30 | 21,093 |
| 11 Feb 21 |
25.35000 -0.05 |
25.40 | 24.95 | 25.25 | 19,434 |
| 10 Feb 21 |
25.40000 +0.25 |
25.80 | 25.10 | 25.40 | 27,790 |
| 09 Feb 21 |
25.15000 +0.05 |
25.15 | 24.80 | 25.00 | 24,254 |
| 08 Feb 21 |
25.10000 -0.20 |
25.30 | 24.70 | 25.10 | 45,123 |
| 05 Feb 21 |
25.30000 +0.20 |
25.50 | 24.90 | 25.20 | 56,273 |
| 04 Feb 21 |
25.10000 -0.20 |
25.40 | 24.85 | 25.20 | 15,336 |
| 03 Feb 21 |
25.30000 -0.20 |
25.90 | 25.00 | 25.90 | 40,905 |
| 02 Feb 21 |
25.50000 +0.30 |
25.50 | 24.85 | 25.30 | 31,755 |
| 01 Feb 21 |
25.20000 +0.00 |
25.50 | 24.80 | 25.25 | 34,251 |
| 29 Jan 21 |
25.20000 -0.25 |
25.70 | 25.00 | 25.55 | 36,820 |
| 28 Jan 21 |
25.45000 +0.40 |
25.50 | 24.60 | 25.10 | 32,550 |
| 27 Jan 21 |
25.05000 -1.50 |
26.35 | 25.00 | 26.30 | 37,186 |
| 26 Jan 21 |
26.55000 +1.25 |
26.65 | 25.05 | 25.35 | 96,843 |
| 25 Jan 21 |
25.30000 -0.45 |
25.80 | 24.95 | 25.60 | 45,445 |
| 22 Jan 21 |
25.75000 +0.20 |
25.80 | 25.10 | 25.50 | 26,116 |
| 21 Jan 21 |
25.55000 +0.10 |
26.00 | 25.35 | 25.40 | 25,139 |
| 20 Jan 21 |
25.45000 +0.00 |
25.75 | 25.00 | 25.55 | 27,827 |
| 19 Jan 21 |
25.45000 +0.35 |
25.60 | 24.90 | 24.90 | 32,080 |
| 18 Jan 21 |
25.10000 +0.95 |
25.10 | 24.10 | 24.15 | 56,753 |
| 15 Jan 21 |
24.15000 -0.70 |
24.70 | 23.95 | 24.55 | 44,121 |
| 14 Jan 21 |
24.85000 +0.60 |
24.90 | 24.25 | 24.50 | 52,643 |
| 13 Jan 21 |
24.25000 -0.05 |
24.45 | 23.35 | 24.40 | 71,126 |
| 12 Jan 21 |
24.30000 -0.30 |
24.85 | 24.10 | 24.60 | 42,445 |
| 11 Jan 21 |
24.60000 -0.35 |
25.20 | 24.35 | 24.60 | 39,927 |
| 08 Jan 21 |
24.95000 -1.00 |
26.25 | 24.75 | 26.15 | 56,843 |
| 07 Jan 21 |
25.95000 -0.30 |
26.35 | 25.85 | 26.35 | 24,311 |
| 06 Jan 21 |
26.25000 +0.05 |
26.85 | 25.90 | 26.80 | 41,371 |
| 05 Jan 21 |
26.20000 +0.05 |
26.50 | 25.90 | 25.90 | 23,340 |
| 04 Jan 21 |
26.15000 -0.10 |
26.45 | 25.95 | 26.10 | 23,458 |
| 30 Dec 20 |
26.25000 -0.30 |
26.45 | 26.10 | 26.45 | 8,545 |
| 29 Dec 20 |
26.55000 +0.20 |
26.95 | 26.40 | 26.55 | 16,584 |
| 28 Dec 20 |
26.35000 +0.20 |
26.65 | 26.20 | 26.35 | 18,456 |
| 23 Dec 20 |
26.15000 +0.15 |
26.25 | 25.90 | 26.00 | 16,381 |
| 22 Dec 20 |
26.00000 +0.20 |
26.30 | 25.85 | 25.85 | 32,132 |
| 21 Dec 20 |
25.80000 +0.40 |
25.90 | 24.85 | 25.10 | 45,084 |
| 18 Dec 20 |
25.40000 -0.50 |
25.75 | 25.35 | 25.65 | 26,597 |
| 17 Dec 20 |
25.90000 +0.15 |
26.00 | 25.70 | 25.85 | 35,601 |
| 16 Dec 20 |
25.75000 +0.45 |
26.05 | 25.20 | 25.20 | 37,993 |
| 15 Dec 20 |
25.30000 +0.00 |
25.40 | 24.95 | 25.40 | 31,738 |
| 14 Dec 20 |
25.30000 +0.30 |
25.50 | 24.95 | 25.05 | 32,906 |
| 11 Dec 20 |
25.00000 -1.20 |
26.00 | 24.45 | 26.00 | 53,073 |
| 10 Dec 20 |
26.20000 -0.45 |
26.60 | 26.20 | 26.50 | 42,929 |
| 09 Dec 20 |
26.65000 +0.65 |
26.70 | 26.00 | 26.00 | 65,403 |
| 08 Dec 20 |
26.00000 +0.40 |
26.30 | 25.60 | 25.60 | 65,257 |
| 07 Dec 20 |
25.60000 +0.95 |
25.75 | 24.50 | 24.75 | 132,799 |
| 04 Dec 20 |
24.65000 +0.45 |
24.65 | 24.05 | 24.15 | 59,131 |
| 03 Dec 20 |
24.20000 +0.10 |
24.25 | 23.85 | 24.20 | 18,764 |
| 02 Dec 20 |
24.10000 -0.20 |
24.30 | 23.90 | 24.25 | 61,879 |
| 01 Dec 20 |
24.30000 +0.40 |
24.30 | 23.85 | 24.10 | 42,392 |
| 30 Nov 20 |
23.90000 -0.05 |
24.25 | 23.90 | 23.90 | 79,136 |
| 27 Nov 20 |
23.95000 -0.10 |
24.20 | 23.65 | 24.20 | 33,763 |
| 26 Nov 20 |
24.05000 +0.15 |
24.40 | 23.70 | 24.00 | 25,882 |
| 25 Nov 20 |
23.90000 -0.60 |
24.55 | 23.70 | 24.55 | 57,765 |
| 24 Nov 20 |
24.50000 +0.30 |
25.05 | 24.15 | 24.40 | 100,244 |
| 23 Nov 20 |
24.20000 -0.10 |
24.45 | 24.05 | 24.35 | 34,724 |
| 20 Nov 20 |
24.30000 +0.20 |
24.30 | 23.95 | 24.20 | 14,058 |
| 19 Nov 20 |
24.10000 -0.25 |
24.35 | 23.80 | 24.10 | 83,975 |
| 18 Nov 20 |
24.35000 +0.20 |
24.60 | 24.05 | 24.10 | 46,469 |
| 17 Nov 20 |
24.15000 +0.20 |
24.20 | 23.80 | 24.05 | 38,599 |
| 16 Nov 20 |
23.95000 +0.50 |
24.00 | 23.45 | 23.55 | 41,813 |
| 13 Nov 20 |
23.45000 +0.75 |
23.80 | 23.00 | 23.00 | 57,432 |
| 12 Nov 20 |
22.70000 +0.05 |
22.95 | 22.40 | 22.65 | 33,651 |
| 11 Nov 20 |
22.65000 +0.50 |
23.05 | 22.15 | 22.20 | 35,929 |
| 10 Nov 20 |
22.15000 +0.70 |
22.20 | 21.50 | 21.50 | 37,080 |
| 09 Nov 20 |
21.45000 +0.65 |
22.05 | 20.90 | 21.00 | 32,035 |
| 06 Nov 20 |
20.80000 -0.10 |
21.25 | 20.65 | 21.00 | 16,265 |
| 05 Nov 20 |
20.90000 +0.25 |
21.30 | 20.75 | 20.80 | 102,179 |
| 04 Nov 20 |
20.65000 +0.40 |
20.70 | 19.88 | 20.15 | 41,941 |
| 03 Nov 20 |
20.25000 +0.53 |
20.25 | 19.78 | 19.90 | 43,251 |
| 02 Nov 20 |
19.72000 +0.18 |
19.84 | 19.50 | 19.60 | 40,747 |
| 30 Oct 20 |
19.54000 -0.20 |
19.86 | 19.38 | 19.40 | 60,334 |
| 29 Oct 20 |
19.74000 +0.36 |
20.20 | 19.10 | 19.10 | 52,297 |
| 28 Oct 20 |
19.38000 -1.72 |
20.70 | 18.88 | 20.50 | 128,042 |
| 27 Oct 20 |
21.10000 -0.40 |
21.60 | 20.55 | 21.40 | 52,737 |
| 26 Oct 20 |
21.50000 +0.10 |
21.65 | 20.80 | 20.95 | 31,225 |
| 23 Oct 20 |
21.40000 -0.05 |
21.60 | 21.35 | 21.35 | 14,894 |
| 22 Oct 20 |
21.45000 -0.20 |
21.50 | 21.25 | 21.40 | 11,736 |
| 21 Oct 20 |
21.65000 +0.00 |
21.85 | 21.05 | 21.40 | 29,703 |
| 20 Oct 20 |
21.65000 -0.10 |
21.90 | 21.55 | 21.70 | 15,705 |
| 19 Oct 20 |
21.75000 +0.05 |
22.20 | 21.70 | 21.70 | 16,706 |
| 16 Oct 20 |
21.70000 -0.40 |
22.30 | 21.70 | 22.20 | 35,166 |
| 15 Oct 20 |
22.10000 +0.00 |
22.30 | 21.95 | 21.95 | 21,455 |
| 14 Oct 20 |
22.10000 +0.25 |
22.15 | 21.80 | 21.80 | 24,323 |
| 13 Oct 20 |
21.85000 +0.15 |
22.20 | 21.75 | 21.90 | 29,174 |
| 12 Oct 20 |
21.70000 +0.85 |
21.75 | 20.85 | 20.85 | 46,237 |
| 09 Oct 20 |
20.85000 -0.45 |
21.45 | 20.75 | 21.30 | 32,639 |
| 08 Oct 20 |
21.30000 -0.55 |
21.85 | 21.25 | 21.75 | 39,440 |
| 07 Oct 20 |
21.85000 -0.25 |
22.55 | 21.85 | 22.20 | 32,227 |
| 06 Oct 20 |
22.10000 +0.05 |
22.20 | 21.60 | 22.00 | 52,335 |
| 05 Oct 20 |
22.05000 -0.05 |
22.35 | 21.85 | 22.20 | 38,967 |
| 02 Oct 20 |
22.10000 -0.95 |
23.00 | 21.80 | 23.00 | 56,038 |
| 01 Oct 20 |
23.05000 -0.20 |
23.50 | 22.95 | 23.50 | 14,279 |
| 30 Sep 20 |
23.25000 +0.10 |
23.35 | 22.75 | 23.30 | 35,379 |
| 29 Sep 20 |
23.15000 +0.30 |
23.55 | 22.80 | 22.95 | 22,109 |
| 28 Sep 20 |
22.85000 +0.10 |
23.30 | 22.85 | 23.30 | 13,591 |
| 25 Sep 20 |
22.75000 +0.15 |
22.85 | 22.40 | 22.50 | 20,156 |
| 24 Sep 20 |
22.60000 -0.50 |
23.00 | 22.50 | 22.90 | 42,157 |
| 23 Sep 20 |
23.10000 -0.20 |
23.40 | 23.00 | 23.15 | 23,458 |
| 22 Sep 20 |
23.30000 +0.55 |
23.40 | 22.80 | 22.90 | 30,017 |
| 21 Sep 20 |
22.75000 -1.05 |
23.65 | 22.65 | 23.65 | 26,119 |
| 18 Sep 20 |
23.80000 -0.30 |
24.15 | 23.70 | 24.00 | 97,999 |
| 17 Sep 20 |
24.10000 +0.10 |
24.10 | 23.90 | 23.90 | 11,104 |
| 16 Sep 20 |
24.00000 -0.30 |
24.50 | 23.90 | 24.50 | 23,012 |
| 15 Sep 20 |
24.30000 -0.30 |
24.75 | 24.15 | 24.70 | 22,358 |
| 14 Sep 20 |
24.60000 +0.25 |
24.70 | 24.45 | 24.60 | 14,940 |
| 11 Sep 20 |
24.35000 +0.45 |
24.35 | 23.55 | 23.55 | 31,900 |
| 10 Sep 20 |
23.90000 -0.40 |
24.40 | 23.85 | 24.40 | 15,798 |
| 09 Sep 20 |
24.30000 +0.05 |
24.50 | 24.15 | 24.50 | 16,590 |
| 08 Sep 20 |
24.25000 -0.20 |
24.30 | 23.65 | 24.25 | 16,769 |
| 07 Sep 20 |
24.45000 +0.15 |
24.95 | 24.30 | 24.60 | 20,872 |
| 04 Sep 20 |
24.30000 -0.25 |
24.65 | 23.90 | 24.35 | 55,298 |
| 03 Sep 20 |
24.55000 -0.50 |
25.05 | 24.50 | 25.05 | 24,582 |
| 02 Sep 20 |
25.05000 +0.00 |
25.15 | 24.85 | 24.85 | 45,996 |
| 01 Sep 20 |
25.05000 +0.35 |
25.05 | 24.55 | 24.80 | 41,282 |
| 31 Aug 20 |
24.70000 +0.05 |
24.95 | 24.70 | 24.90 | 22,166 |
| 28 Aug 20 |
24.65000 +0.10 |
24.65 | 24.45 | 24.65 | 20,075 |
| 27 Aug 20 |
24.55000 -0.45 |
24.95 | 24.45 | 24.85 | 35,271 |
| 26 Aug 20 |
25.00000 +0.20 |
25.00 | 24.65 | 24.65 | 51,425 |
| 25 Aug 20 |
24.80000 +0.10 |
25.00 | 24.60 | 24.70 | 52,886 |
| 24 Aug 20 |
24.70000 -0.05 |
24.75 | 24.45 | 24.70 | 16,715 |
| 21 Aug 20 |
24.75000 +0.15 |
24.95 | 24.50 | 24.60 | 39,913 |
| 20 Aug 20 |
24.60000 +0.25 |
24.70 | 24.05 | 24.20 | 31,482 |
| 19 Aug 20 |
24.35000 +0.00 |
24.45 | 24.25 | 24.45 | 8,431 |
| 18 Aug 20 |
24.35000 -0.25 |
24.60 | 24.35 | 24.45 | 16,368 |
| 17 Aug 20 |
24.60000 +0.10 |
24.70 | 24.30 | 24.55 | 21,906 |
| 14 Aug 20 |
24.50000 +0.15 |
24.60 | 24.10 | 24.60 | 20,745 |
| 13 Aug 20 |
24.35000 +0.35 |
24.50 | 24.00 | 24.00 | 24,247 |
| 12 Aug 20 |
24.00000 -0.60 |
24.40 | 23.80 | 24.40 | 22,657 |
| 11 Aug 20 |
24.60000 +0.75 |
24.60 | 23.75 | 23.90 | 81,066 |
| 10 Aug 20 |
23.85000 -0.50 |
24.45 | 23.80 | 24.40 | 37,523 |
| 07 Aug 20 |
24.35000 +0.55 |
24.40 | 23.65 | 23.85 | 38,609 |
| 06 Aug 20 |
23.80000 +0.50 |
24.15 | 23.05 | 23.05 | 34,124 |
| 05 Aug 20 |
23.30000 +0.20 |
23.35 | 23.00 | 23.30 | 32,422 |
| 04 Aug 20 |
23.10000 -0.05 |
23.30 | 23.00 | 23.05 | 20,664 |
| 03 Aug 20 |
23.15000 +0.00 |
23.30 | 23.00 | 23.15 | 15,745 |
| 31 Jul 20 |
23.15000 +0.05 |
23.75 | 22.80 | 22.80 | 36,037 |
| 30 Jul 20 |
23.10000 -0.15 |
23.40 | 23.10 | 23.35 | 35,892 |
| 29 Jul 20 |
23.25000 +0.50 |
23.35 | 22.75 | 22.75 | 20,587 |
| 28 Jul 20 |
22.75000 +0.05 |
22.95 | 22.55 | 22.90 | 26,436 |
| 27 Jul 20 |
22.70000 -0.85 |
23.70 | 22.70 | 23.70 | 34,693 |
| 24 Jul 20 |
23.55000 -0.45 |
24.05 | 23.50 | 23.95 | 45,686 |
| 23 Jul 20 |
24.00000 +0.20 |
24.05 | 23.30 | 23.50 | 68,533 |
| 22 Jul 20 |
23.80000 +0.85 |
24.90 | 23.05 | 23.10 | 153,126 |
| 21 Jul 20 |
22.95000 +0.85 |
23.20 | 22.05 | 22.20 | 72,594 |
| 20 Jul 20 |
22.10000 +0.00 |
22.25 | 21.95 | 22.20 | 35,666 |
| 17 Jul 20 |
22.10000 +0.25 |
22.10 | 21.70 | 21.90 | 22,827 |
| 16 Jul 20 |
21.85000 -0.60 |
22.65 | 21.85 | 22.45 | 45,930 |
| 15 Jul 20 |
22.45000 +0.00 |
22.65 | 22.20 | 22.55 | 27,960 |
| 14 Jul 20 |
22.45000 +0.00 |
22.75 | 22.30 | 22.45 | 21,504 |
| 13 Jul 20 |
22.45000 +0.15 |
22.60 | 22.05 | 22.45 | 20,865 |
| 10 Jul 20 |
22.30000 +0.20 |
22.60 | 22.00 | 22.00 | 31,944 |
| 09 Jul 20 |
22.10000 +0.00 |
22.40 | 21.85 | 22.25 | 29,502 |
| 08 Jul 20 |
22.10000 +0.25 |
22.25 | 21.80 | 22.00 | 17,673 |
| 07 Jul 20 |
21.85000 -0.25 |
22.15 | 21.75 | 22.00 | 44,382 |
| 06 Jul 20 |
22.10000 +0.15 |
22.55 | 22.00 | 22.30 | 28,100 |
| 03 Jul 20 |
21.95000 +0.40 |
22.15 | 21.45 | 21.60 | 100,652 |
| 02 Jul 20 |
21.55000 -0.10 |
21.80 | 21.30 | 21.30 | 29,804 |
| 01 Jul 20 |
21.65000 +0.10 |
21.85 | 21.45 | 21.70 | 42,645 |
| 30 Jun 20 |
21.55000 -0.85 |
22.60 | 21.35 | 22.60 | 98,183 |
| 29 Jun 20 |
22.40000 +0.40 |
22.50 | 22.00 | 22.10 | 42,706 |
| 26 Jun 20 |
22.00000 -0.05 |
22.25 | 21.90 | 22.15 | 64,784 |
| 25 Jun 20 |
22.05000 -0.25 |
22.60 | 21.90 | 22.60 | 40,371 |
| 24 Jun 20 |
22.30000 -0.35 |
22.85 | 22.30 | 22.85 | 24,538 |
| 23 Jun 20 |
22.65000 -0.50 |
23.30 | 22.65 | 23.30 | 41,940 |
| 22 Jun 20 |
23.15000 -0.35 |
23.55 | 22.95 | 23.30 | 99,841 |
| 19 Jun 20 |
23.50000 -0.25 |
23.80 | 23.40 | 23.70 | 103,792 |
| 18 Jun 20 |
23.75000 +0.30 |
23.95 | 23.30 | 23.40 | 62,602 |
| 17 Jun 20 |
23.45000 +0.50 |
23.65 | 22.85 | 22.90 | 129,317 |
| 16 Jun 20 |
22.95000 +0.90 |
23.05 | 22.40 | 22.50 | 64,686 |
| 15 Jun 20 |
22.05000 +0.10 |
22.45 | 21.65 | 22.45 | 64,277 |
| 12 Jun 20 |
21.95000 -0.10 |
22.15 | 21.70 | 21.70 | 111,606 |
| 11 Jun 20 |
22.05000 -0.15 |
22.20 | 21.85 | 22.15 | 53,553 |
| 10 Jun 20 |
22.20000 -0.30 |
22.80 | 22.10 | 22.45 | 76,420 |
| 09 Jun 20 |
22.50000 -0.20 |
22.75 | 22.00 | 22.75 | 60,520 |
| 08 Jun 20 |
22.70000 +0.20 |
22.85 | 22.40 | 22.70 | 50,646 |
| 05 Jun 20 |
22.50000 +0.15 |
22.90 | 22.35 | 22.40 | 95,729 |
| 04 Jun 20 |
22.35000 -0.30 |
22.80 | 22.20 | 22.35 | 94,368 |
| 03 Jun 20 |
22.65000 +0.20 |
22.85 | 22.45 | 22.50 | 73,943 |
| 02 Jun 20 |
22.45000 +0.35 |
22.95 | 22.15 | 22.20 | 62,841 |
| 29 May 20 |
22.10000 +0.10 |
22.35 | 21.75 | 22.00 | 104,387 |
| 28 May 20 |
22.00000 +0.65 |
22.15 | 21.50 | 21.50 | 37,356 |
| 27 May 20 |
21.35000 -0.15 |
22.05 | 21.30 | 21.40 | 75,261 |
| 26 May 20 |
21.50000 +0.05 |
23.70 | 21.25 | 21.65 | 191,681 |
| 25 May 20 |
21.45000 +0.45 |
21.60 | 21.00 | 21.05 | 47,901 |
| 22 May 20 |
21.00000 +0.50 |
21.05 | 20.00 | 20.15 | 73,769 |
| 21 May 20 |
20.50000 +0.20 |
20.80 | 20.05 | 20.25 | 43,354 |
| 20 May 20 |
20.30000 +0.20 |
20.55 | 19.90 | 20.00 | 69,908 |
| 19 May 20 |
20.10000 +0.44 |
20.30 | 19.50 | 19.66 | 89,224 |
| 18 May 20 |
19.66000 +0.42 |
19.96 | 19.38 | 19.66 | 91,415 |
| 15 May 20 |
19.24000 +0.32 |
19.50 | 18.88 | 19.02 | 112,712 |
| 14 May 20 |
18.92000 -1.23 |
19.90 | 18.62 | 19.90 | 166,514 |
| 13 May 20 |
20.15000 -0.10 |
20.55 | 19.82 | 20.15 | 104,423 |
| 12 May 20 |
20.25000 -0.40 |
20.75 | 20.15 | 20.60 | 63,321 |
| 11 May 20 |
20.65000 +0.00 |
21.05 | 20.20 | 20.20 | 37,269 |
| 08 May 20 |
20.65000 +0.71 |
21.05 | 19.90 | 19.92 | 69,626 |
| 07 May 20 |
19.94000 +0.60 |
20.00 | 19.32 | 19.32 | 158,451 |
| 06 May 20 |
19.34000 -0.66 |
19.98 | 19.24 | 19.90 | 110,756 |
| 05 May 20 |
20.00000 +0.40 |
20.15 | 19.64 | 19.64 | 68,944 |
| 04 May 20 |
19.60000 -0.75 |
20.45 | 19.36 | 20.00 | 111,591 |
| 30 Apr 20 |
20.35000 -0.50 |
21.30 | 20.25 | 20.80 | 109,294 |
| 29 Apr 20 |
20.85000 +0.70 |
21.00 | 20.05 | 20.15 | 100,581 |
| 28 Apr 20 |
20.15000 +0.21 |
20.50 | 19.72 | 19.94 | 76,529 |
| 27 Apr 20 |
19.94000 +0.20 |
20.30 | 19.80 | 19.96 | 60,350 |
| 24 Apr 20 |
19.74000 +0.16 |
19.88 | 19.24 | 19.50 | 40,117 |
| 23 Apr 20 |
19.58000 +0.08 |
19.88 | 19.24 | 19.50 | 70,709 |
| 22 Apr 20 |
19.50000 -0.10 |
20.00 | 18.80 | 19.48 | 204,360 |
| 21 Apr 20 |
19.60000 -0.20 |
19.76 | 19.26 | 19.50 | 101,524 |
| 20 Apr 20 |
19.80000 -0.90 |
20.65 | 19.60 | 20.30 | 109,291 |
| 17 Apr 20 |
20.70000 -0.15 |
21.35 | 20.50 | 21.00 | 88,539 |
| 16 Apr 20 |
20.85000 +0.05 |
20.95 | 20.40 | 20.90 | 141,768 |
| 15 Apr 20 |
20.80000 -1.05 |
21.80 | 20.60 | 21.70 | 105,398 |
| 14 Apr 20 |
21.85000 -0.90 |
23.25 | 21.50 | 22.45 | 135,857 |
| 09 Apr 20 |
22.75000 +0.60 |
23.10 | 22.35 | 22.50 | 120,117 |
| 08 Apr 20 |
22.15000 +0.40 |
22.15 | 21.30 | 21.60 | 70,029 |
| 07 Apr 20 |
21.75000 +1.70 |
22.30 | 20.30 | 20.50 | 233,218 |
| 06 Apr 20 |
20.05000 +0.31 |
20.55 | 19.84 | 20.15 | 123,963 |
| 03 Apr 20 |
19.74000 +0.36 |
19.96 | 18.94 | 19.40 | 121,922 |
| 02 Apr 20 |
19.38000 -0.67 |
20.15 | 19.26 | 20.15 | 115,642 |
| 01 Apr 20 |
20.05000 -0.95 |
21.20 | 19.82 | 21.20 | 103,955 |
| 31 Mar 20 |
21.00000 +0.58 |
21.42 | 20.12 | 20.78 | 152,083 |
| 30 Mar 20 |
20.42000 -0.78 |
21.00 | 19.85 | 20.98 | 140,287 |
| 27 Mar 20 |
21.20000 +0.38 |
21.20 | 19.80 | 20.52 | 242,430 |
| 26 Mar 20 |
20.82000 +0.50 |
20.94 | 19.50 | 20.18 | 143,820 |
| 25 Mar 20 |
20.32000 +1.56 |
20.52 | 18.64 | 18.94 | 256,014 |
| 24 Mar 20 |
18.76000 +2.16 |
19.03 | 16.92 | 16.92 | 263,945 |
| 23 Mar 20 |
16.60000 -1.23 |
17.70 | 16.08 | 17.60 | 280,589 |
| 20 Mar 20 |
17.83000 +0.97 |
18.55 | 16.86 | 17.00 | 284,928 |
| 19 Mar 20 |
16.86000 -0.09 |
17.49 | 16.30 | 17.00 | 315,975 |
| 18 Mar 20 |
16.95000 -0.17 |
17.33 | 16.37 | 16.58 | 156,463 |
| 17 Mar 20 |
17.12000 -0.28 |
17.88 | 16.25 | 17.00 | 259,647 |
| 16 Mar 20 |
17.40000 -2.28 |
18.62 | 16.87 | 18.61 | 217,234 |
| 13 Mar 20 |
19.68000 +0.49 |
20.52 | 19.05 | 19.49 | 254,692 |
| 12 Mar 20 |
19.19000 -1.51 |
20.72 | 18.44 | 20.72 | 326,522 |
| 11 Mar 20 |
20.70000 +0.30 |
21.04 | 20.32 | 20.88 | 331,530 |
| 10 Mar 20 |
20.40000 +0.16 |
21.40 | 20.06 | 20.20 | 232,307 |
| 09 Mar 20 |
20.24000 -1.10 |
20.72 | 19.30 | 19.50 | 194,079 |
| 06 Mar 20 |
21.34000 -0.54 |
21.88 | 21.18 | 21.88 | 145,656 |
| 05 Mar 20 |
21.88000 -0.26 |
22.42 | 21.74 | 22.28 | 76,742 |
| 04 Mar 20 |
22.14000 +0.54 |
22.28 | 21.50 | 21.60 | 87,685 |
| 03 Mar 20 |
21.60000 +0.36 |
22.00 | 21.44 | 21.52 | 100,052 |
| 02 Mar 20 |
21.24000 +0.32 |
21.44 | 20.76 | 20.90 | 179,938 |
| 28 Feb 20 |
20.92000 -0.54 |
21.22 | 20.56 | 20.92 | 152,918 |
| 27 Feb 20 |
21.46000 -0.42 |
22.08 | 21.24 | 21.24 | 124,954 |
| 26 Feb 20 |
21.88000 -0.16 |
22.06 | 21.28 | 21.60 | 133,070 |
| 25 Feb 20 |
22.04000 -0.62 |
22.90 | 22.04 | 22.50 | 136,946 |
| 24 Feb 20 |
22.66000 -0.68 |
22.88 | 22.16 | 22.34 | 113,666 |
| 21 Feb 20 |
23.34000 -0.44 |
23.66 | 23.02 | 23.60 | 108,758 |
| 20 Feb 20 |
23.78000 -0.54 |
24.22 | 23.52 | 24.16 | 144,143 |
| 19 Feb 20 |
24.32000 -0.88 |
25.00 | 23.90 | 24.82 | 131,464 |
| 18 Feb 20 |
25.20000 +1.36 |
25.54 | 23.74 | 23.74 | 310,715 |
| 17 Feb 20 |
23.84000 +0.24 |
23.88 | 23.36 | 23.50 | 199,927 |
| 14 Feb 20 |
23.60000 +1.36 |
23.60 | 22.22 | 22.22 | 261,267 |
| 13 Feb 20 |
22.24000 +0.06 |
22.36 | 21.98 | 22.16 | 65,155 |
| 12 Feb 20 |
22.18000 +0.10 |
22.26 | 21.78 | 21.78 | 150,857 |
| 11 Feb 20 |
22.08000 +0.38 |
22.08 | 21.80 | 21.80 | 36,169 |
| 10 Feb 20 |
21.70000 -0.08 |
21.72 | 21.36 | 21.60 | 79,839 |
| 07 Feb 20 |
21.78000 -0.22 |
22.00 | 21.66 | 22.00 | 39,316 |
| 06 Feb 20 |
22.00000 +0.00 |
22.26 | 21.92 | 22.16 | 60,879 |
| 05 Feb 20 |
22.00000 -0.02 |
22.46 | 21.82 | 22.00 | 126,466 |
| 04 Feb 20 |
22.02000 +0.14 |
22.26 | 21.78 | 21.78 | 82,091 |
| 03 Feb 20 |
21.88000 +0.32 |
21.98 | 21.42 | 21.42 | 67,627 |
| 31 Jan 20 |
21.56000 +0.28 |
21.66 | 21.28 | 21.30 | 62,670 |
| 30 Jan 20 |
21.28000 -0.14 |
21.48 | 21.22 | 21.48 | 22,142 |
| 29 Jan 20 |
21.42000 +0.10 |
21.48 | 21.24 | 21.24 | 33,682 |
| 28 Jan 20 |
21.32000 +0.16 |
21.42 | 21.04 | 21.28 | 59,697 |
| 27 Jan 20 |
21.16000 -0.24 |
21.42 | 21.06 | 21.28 | 62,848 |
| 24 Jan 20 |
21.40000 +0.42 |
21.54 | 21.12 | 21.20 | 76,621 |
| 23 Jan 20 |
20.98000 +0.02 |
21.12 | 20.82 | 20.96 | 44,528 |
| 22 Jan 20 |
20.96000 +0.34 |
21.00 | 20.36 | 20.56 | 51,656 |
| 21 Jan 20 |
20.62000 -0.20 |
20.82 | 20.56 | 20.76 | 48,721 |
| 20 Jan 20 |
20.82000 +0.06 |
21.00 | 20.62 | 20.62 | 80,167 |
| 17 Jan 20 |
20.76000 -0.10 |
21.30 | 20.76 | 20.98 | 51,917 |
| 16 Jan 20 |
20.86000 +0.28 |
20.86 | 20.64 | 20.70 | 26,976 |
| 15 Jan 20 |
20.58000 +0.12 |
20.62 | 20.32 | 20.32 | 131,120 |
| 14 Jan 20 |
20.46000 +0.24 |
20.50 | 20.14 | 20.14 | 60,721 |
| 13 Jan 20 |
20.22000 -0.14 |
20.46 | 20.02 | 20.40 | 36,104 |
| 10 Jan 20 |
20.36000 +0.30 |
20.44 | 19.95 | 19.95 | 61,854 |
| 09 Jan 20 |
20.06000 +0.33 |
20.18 | 19.74 | 19.74 | 40,440 |
| 08 Jan 20 |
19.73000 -0.24 |
19.91 | 19.54 | 19.91 | 32,363 |
| 07 Jan 20 |
19.97000 +0.18 |
20.02 | 19.74 | 19.75 | 37,942 |
| 06 Jan 20 |
19.79000 -0.23 |
20.18 | 19.23 | 19.84 | 83,021 |
| 03 Jan 20 |
20.02000 +0.00 |
20.12 | 19.76 | 20.12 | 42,003 |
| 02 Jan 20 |
20.02000 +0.16 |
20.14 | 19.86 | 19.90 | 40,348 |
| 30 Dec 19 |
19.86000 -0.02 |
19.95 | 19.55 | 19.95 | 19,181 |
| 27 Dec 19 |
19.88000 -0.04 |
20.22 | 19.84 | 19.95 | 39,343 |
| 23 Dec 19 |
19.92000 +0.29 |
19.92 | 19.54 | 19.54 | 62,554 |
| 20 Dec 19 |
19.63000 -0.16 |
19.83 | 19.59 | 19.67 | 32,423 |
| 19 Dec 19 |
19.79000 -0.09 |
19.91 | 19.50 | 19.80 | 57,117 |
| 18 Dec 19 |
19.88000 -0.60 |
20.44 | 19.86 | 20.40 | 59,698 |
| 17 Dec 19 |
20.48000 +0.06 |
20.50 | 20.16 | 20.32 | 88,455 |
| 16 Dec 19 |
20.42000 -0.02 |
20.58 | 20.38 | 20.58 | 56,232 |
| 13 Dec 19 |
20.44000 +0.20 |
20.58 | 20.26 | 20.40 | 112,707 |
| 12 Dec 19 |
20.24000 +0.24 |
20.40 | 19.90 | 19.90 | 124,320 |
| 11 Dec 19 |
20.00000 +0.16 |
20.04 | 19.76 | 19.80 | 90,784 |
| 10 Dec 19 |
19.84000 +0.28 |
19.87 | 19.32 | 19.32 | 101,561 |
| 09 Dec 19 |
19.56000 +0.28 |
19.60 | 19.12 | 19.33 | 95,538 |
| 06 Dec 19 |
19.28000 +0.96 |
19.37 | 18.46 | 18.56 | 176,825 |
| 05 Dec 19 |
18.32000 -0.13 |
18.55 | 18.29 | 18.55 | 32,642 |
| 04 Dec 19 |
18.45000 +0.00 |
18.54 | 18.27 | 18.41 | 37,397 |
| 03 Dec 19 |
18.45000 +0.06 |
18.62 | 18.27 | 18.39 | 56,533 |
| 02 Dec 19 |
18.39000 +0.03 |
18.48 | 18.24 | 18.34 | 80,324 |
| 29 Nov 19 |
18.36000 -0.27 |
18.53 | 18.10 | 18.53 | 74,339 |
| 28 Nov 19 |
18.63000 +0.61 |
18.67 | 18.07 | 18.14 | 117,011 |
| 27 Nov 19 |
18.02000 +0.26 |
18.03 | 17.73 | 17.79 | 42,729 |
| 26 Nov 19 |
17.76000 +0.13 |
17.76 | 17.52 | 17.67 | 41,901 |
| 25 Nov 19 |
17.63000 -0.04 |
17.71 | 17.50 | 17.55 | 27,977 |
| 22 Nov 19 |
17.67000 +0.35 |
17.67 | 17.25 | 17.34 | 57,033 |
| 21 Nov 19 |
17.32000 -0.31 |
17.70 | 17.25 | 17.69 | 42,115 |
| 20 Nov 19 |
17.63000 -0.38 |
17.99 | 17.62 | 17.86 | 38,756 |
| 19 Nov 19 |
18.01000 -0.15 |
18.23 | 17.81 | 18.08 | 59,984 |
| 18 Nov 19 |
18.16000 -0.37 |
18.60 | 17.94 | 18.37 | 56,018 |
| 15 Nov 19 |
18.53000 -0.16 |
18.89 | 18.42 | 18.89 | 92,663 |
| 14 Nov 19 |
18.69000 +0.29 |
18.90 | 18.28 | 18.40 | 75,317 |
| 13 Nov 19 |
18.40000 +0.21 |
18.45 | 17.97 | 18.12 | 65,726 |
| 12 Nov 19 |
18.19000 -0.24 |
18.42 | 17.92 | 18.42 | 65,815 |
| 11 Nov 19 |
18.43000 -0.23 |
18.73 | 18.40 | 18.71 | 31,443 |
| 08 Nov 19 |
18.66000 +0.06 |
18.72 | 18.55 | 18.59 | 39,147 |
| 07 Nov 19 |
18.60000 +0.21 |
18.62 | 18.36 | 18.52 | 30,503 |
| 06 Nov 19 |
18.39000 -0.11 |
18.42 | 18.23 | 18.42 | 30,435 |
| 05 Nov 19 |
18.50000 +0.08 |
18.59 | 18.29 | 18.50 | 53,793 |
| 04 Nov 19 |
18.42000 -0.57 |
19.09 | 18.28 | 19.09 | 62,959 |
| 01 Nov 19 |
18.99000 +0.62 |
19.05 | 18.44 | 18.49 | 142,589 |
| 31 Oct 19 |
18.37000 +0.07 |
18.42 | 18.21 | 18.30 | 33,460 |
| 30 Oct 19 |
18.30000 +0.22 |
18.36 | 18.06 | 18.06 | 45,812 |
| 29 Oct 19 |
18.08000 +0.18 |
18.11 | 17.69 | 17.77 | 79,379 |
| 28 Oct 19 |
17.90000 +0.14 |
17.97 | 17.74 | 17.74 | 33,505 |
| 25 Oct 19 |
17.76000 -0.06 |
17.94 | 17.53 | 17.94 | 29,952 |
| 24 Oct 19 |
17.82000 -0.06 |
17.99 | 17.67 | 17.99 | 32,225 |
| 23 Oct 19 |
17.88000 +0.09 |
17.94 | 17.60 | 17.94 | 43,744 |
| 22 Oct 19 |
17.79000 +0.01 |
17.99 | 17.73 | 17.99 | 33,166 |
| 21 Oct 19 |
17.78000 +0.03 |
17.95 | 17.64 | 17.65 | 45,974 |
| 18 Oct 19 |
17.75000 +0.14 |
17.85 | 17.68 | 17.73 | 51,718 |
| 17 Oct 19 |
17.61000 +0.50 |
17.74 | 17.04 | 17.04 | 92,874 |
| 16 Oct 19 |
17.11000 -0.04 |
17.14 | 16.67 | 17.03 | 108,638 |
| 15 Oct 19 |
17.15000 +0.42 |
17.35 | 16.60 | 16.60 | 94,353 |
| 14 Oct 19 |
16.73000 -0.14 |
16.83 | 16.35 | 16.83 | 97,934 |
| 11 Oct 19 |
16.87000 +0.01 |
17.04 | 16.80 | 16.85 | 36,160 |
| 10 Oct 19 |
16.86000 -0.15 |
16.89 | 16.63 | 16.81 | 49,185 |
| 09 Oct 19 |
17.01000 +0.15 |
17.16 | 16.69 | 16.74 | 51,127 |
| 08 Oct 19 |
16.86000 -0.36 |
17.13 | 16.80 | 17.08 | 31,781 |
| 07 Oct 19 |
17.22000 -0.08 |
17.36 | 17.05 | 17.13 | 36,610 |
| 04 Oct 19 |
17.30000 +0.38 |
17.40 | 16.86 | 17.00 | 65,377 |
| 02 Oct 19 |
16.92000 -0.48 |
17.32 | 16.90 | 17.13 | 59,189 |
| 01 Oct 19 |
17.40000 +0.35 |
17.41 | 16.93 | 17.38 | 69,301 |
| 30 Sep 19 |
17.05000 -0.22 |
17.34 | 16.99 | 17.32 | 40,902 |
| 27 Sep 19 |
17.27000 +0.41 |
17.27 | 16.80 | 16.99 | 32,087 |
| 26 Sep 19 |
16.86000 +0.04 |
16.97 | 16.77 | 16.81 | 28,076 |
| 25 Sep 19 |
16.82000 -0.19 |
17.00 | 16.68 | 17.00 | 56,621 |
| 24 Sep 19 |
17.01000 +0.03 |
17.16 | 16.96 | 17.11 | 18,796 |
| 23 Sep 19 |
16.98000 -0.13 |
17.25 | 16.82 | 17.25 | 27,412 |
| 20 Sep 19 |
17.11000 +0.11 |
17.16 | 16.97 | 17.14 | 280,189 |
| 19 Sep 19 |
17.00000 +0.16 |
17.02 | 16.75 | 16.91 | 33,266 |
| 18 Sep 19 |
16.84000 +0.07 |
16.95 | 16.71 | 16.83 | 45,451 |
| 17 Sep 19 |
16.77000 +0.24 |
16.79 | 16.52 | 16.66 | 33,906 |
| 16 Sep 19 |
16.53000 -0.16 |
16.57 | 16.30 | 16.38 | 44,111 |
| 13 Sep 19 |
16.69000 +0.10 |
16.72 | 16.48 | 16.64 | 25,934 |
| 12 Sep 19 |
16.59000 -0.34 |
17.10 | 16.49 | 17.09 | 41,935 |
| 11 Sep 19 |
16.93000 +0.14 |
17.13 | 16.87 | 16.94 | 53,514 |
| 10 Sep 19 |
16.79000 -0.02 |
16.95 | 16.45 | 16.95 | 86,502 |
| 09 Sep 19 |
16.81000 +0.24 |
16.95 | 16.50 | 16.58 | 76,923 |
| 06 Sep 19 |
16.57000 +0.06 |
16.60 | 16.36 | 16.59 | 75,445 |
| 05 Sep 19 |
16.51000 -0.09 |
16.74 | 16.39 | 16.70 | 107,250 |
| 04 Sep 19 |
16.60000 +0.30 |
16.84 | 16.44 | 16.44 | 51,771 |
| 03 Sep 19 |
16.30000 -0.15 |
16.49 | 16.20 | 16.31 | 50,304 |
| 02 Sep 19 |
16.45000 -0.15 |
16.54 | 16.30 | 16.47 | 86,286 |
| 30 Aug 19 |
16.60000 +0.40 |
16.89 | 16.20 | 16.25 | 153,550 |
| 29 Aug 19 |
16.20000 -0.12 |
16.52 | 16.09 | 16.41 | 159,025 |
| 28 Aug 19 |
16.32000 -0.43 |
16.80 | 16.20 | 16.79 | 109,895 |
| 27 Aug 19 |
16.75000 -0.15 |
16.90 | 16.69 | 16.72 | 101,438 |
| 26 Aug 19 |
16.90000 -0.01 |
16.97 | 16.73 | 16.77 | 18,530 |
| 23 Aug 19 |
16.91000 -0.05 |
17.20 | 16.91 | 17.00 | 30,673 |
| 22 Aug 19 |
16.96000 -0.05 |
17.10 | 16.86 | 17.10 | 32,544 |
| 21 Aug 19 |
17.01000 +0.28 |
17.10 | 16.65 | 16.67 | 53,034 |
| 20 Aug 19 |
16.73000 -0.25 |
17.18 | 16.73 | 17.18 | 32,813 |
| 19 Aug 19 |
16.98000 +0.34 |
17.11 | 16.75 | 16.78 | 24,958 |
| 16 Aug 19 |
16.64000 +0.07 |
16.79 | 16.53 | 16.79 | 42,855 |
| 15 Aug 19 |
16.57000 +0.09 |
16.72 | 16.31 | 16.51 | 92,812 |
| 14 Aug 19 |
16.48000 -0.34 |
16.98 | 16.46 | 16.92 | 132,740 |
| 13 Aug 19 |
16.82000 -0.36 |
17.15 | 16.77 | 17.13 | 90,236 |
| 12 Aug 19 |
17.18000 -0.21 |
17.66 | 17.15 | 17.37 | 55,399 |
| 09 Aug 19 |
17.39000 -0.37 |
17.85 | 17.39 | 17.85 | 53,033 |
| 08 Aug 19 |
17.76000 +0.42 |
17.83 | 17.45 | 17.46 | 91,551 |
| 07 Aug 19 |
17.34000 +0.59 |
17.87 | 17.00 | 17.10 | 175,413 |
| 06 Aug 19 |
16.75000 -0.17 |
17.10 | 16.74 | 17.04 | 63,572 |
| 05 Aug 19 |
16.92000 -0.42 |
17.45 | 16.89 | 17.45 | 48,744 |
| 02 Aug 19 |
17.34000 -0.16 |
17.62 | 17.28 | 17.38 | 67,512 |
| 01 Aug 19 |
17.50000 -0.04 |
17.68 | 17.40 | 17.40 | 40,372 |
| 31 Jul 19 |
17.54000 -0.03 |
17.69 | 17.48 | 17.57 | 79,935 |
| 30 Jul 19 |
17.57000 -0.41 |
18.02 | 17.51 | 17.85 | 38,051 |
| 29 Jul 19 |
17.98000 -0.04 |
18.10 | 17.94 | 17.96 | 30,131 |
| 26 Jul 19 |
18.02000 -0.05 |
18.23 | 17.97 | 18.23 | 34,129 |
| 25 Jul 19 |
18.07000 -0.10 |
18.35 | 17.89 | 18.25 | 91,163 |
| 24 Jul 19 |
18.17000 -0.11 |
18.52 | 18.13 | 18.20 | 55,194 |
| 23 Jul 19 |
18.28000 -0.16 |
18.54 | 18.20 | 18.22 | 37,278 |
| 22 Jul 19 |
18.44000 +0.01 |
18.53 | 18.19 | 18.53 | 54,009 |
| 19 Jul 19 |
18.43000 +0.15 |
18.57 | 18.13 | 18.31 | 74,755 |
| 18 Jul 19 |
18.28000 -0.04 |
18.41 | 18.09 | 18.41 | 62,905 |
| 17 Jul 19 |
18.32000 -0.08 |
18.47 | 18.18 | 18.26 | 86,638 |
| 16 Jul 19 |
18.40000 -0.43 |
18.69 | 18.25 | 18.69 | 66,772 |
| 15 Jul 19 |
18.83000 -0.17 |
19.11 | 18.70 | 19.10 | 50,915 |
| 12 Jul 19 |
19.00000 +0.00 |
19.05 | 18.68 | 18.96 | 95,999 |
| 11 Jul 19 |
19.00000 -0.04 |
19.10 | 18.87 | 19.00 | 81,916 |
| 10 Jul 19 |
19.04000 +0.00 |
19.18 | 18.96 | 19.18 | 58,351 |
| 09 Jul 19 |
19.04000 -0.06 |
19.12 | 18.74 | 19.00 | 55,259 |
| 08 Jul 19 |
19.10000 +0.07 |
19.20 | 18.95 | 19.01 | 39,562 |
| 05 Jul 19 |
19.03000 -0.08 |
19.29 | 18.91 | 19.14 | 58,091 |
| 04 Jul 19 |
19.11000 +0.10 |
19.15 | 18.92 | 19.02 | 31,506 |
| 03 Jul 19 |
19.01000 +0.31 |
19.25 | 18.83 | 18.85 | 106,056 |
| 02 Jul 19 |
18.70000 +0.09 |
18.70 | 18.52 | 18.59 | 47,287 |
| 01 Jul 19 |
18.61000 +0.41 |
18.66 | 18.35 | 18.39 | 87,479 |
| 28 Jun 19 |
18.20000 +0.17 |
18.48 | 17.90 | 18.00 | 104,512 |
| 27 Jun 19 |
18.03000 -0.01 |
18.10 | 17.86 | 18.10 | 68,381 |
| 26 Jun 19 |
18.04000 +0.11 |
18.08 | 17.75 | 17.78 | 124,466 |
| 25 Jun 19 |
17.93000 +0.12 |
17.94 | 17.59 | 17.59 | 86,996 |
| 24 Jun 19 |
17.81000 -0.10 |
17.94 | 17.54 | 17.76 | 92,908 |
| 21 Jun 19 |
17.91000 +0.31 |
17.98 | 17.64 | 17.67 | 280,032 |
| 20 Jun 19 |
17.60000 +0.15 |
17.85 | 17.46 | 17.46 | 51,066 |
| 19 Jun 19 |
17.45000 -0.07 |
17.49 | 17.13 | 17.26 | 67,533 |
| 18 Jun 19 |
17.52000 +0.05 |
17.65 | 17.37 | 17.63 | 65,619 |
| 17 Jun 19 |
17.47000 +0.09 |
17.61 | 17.44 | 17.55 | 80,549 |
| 14 Jun 19 |
17.38000 +0.00 |
17.41 | 17.23 | 17.39 | 83,693 |
| 13 Jun 19 |
17.38000 +0.47 |
17.42 | 16.92 | 16.92 | 67,640 |
| 12 Jun 19 |
16.91000 -0.06 |
17.09 | 16.85 | 17.06 | 114,100 |
| 11 Jun 19 |
16.97000 +0.06 |
17.07 | 16.85 | 16.90 | 57,191 |
| 07 Jun 19 |
16.91000 -0.25 |
17.35 | 16.89 | 17.30 | 70,422 |
| 06 Jun 19 |
17.16000 -0.26 |
17.65 | 17.12 | 17.47 | 83,086 |
| 05 Jun 19 |
17.42000 +0.43 |
17.46 | 16.96 | 17.24 | 56,674 |
| 04 Jun 19 |
16.99000 +0.01 |
17.09 | 16.65 | 16.65 | 106,512 |
| 03 Jun 19 |
16.98000 -0.43 |
17.39 | 16.91 | 17.21 | 83,054 |
| 31 May 19 |
17.41000 -0.11 |
17.67 | 17.15 | 17.37 | 158,444 |
| 30 May 19 |
17.52000 -0.25 |
17.72 | 17.37 | 17.63 | 66,482 |
| 29 May 19 |
17.77000 -0.15 |
17.96 | 17.62 | 17.85 | 48,322 |
| 28 May 19 |
17.92000 -0.11 |
18.13 | 17.91 | 18.04 | 47,152 |
| 27 May 19 |
18.03000 -0.01 |
18.35 | 17.90 | 17.90 | 70,665 |
| 24 May 19 |
18.04000 +0.13 |
18.09 | 17.83 | 18.05 | 73,538 |
| 23 May 19 |
17.91000 -0.76 |
18.30 | 17.87 | 18.27 | 71,460 |
| 22 May 19 |
18.67000 +0.03 |
18.81 | 18.43 | 18.43 | 47,810 |
| 21 May 19 |
18.64000 -0.40 |
19.12 | 18.46 | 18.88 | 67,391 |
| 20 May 19 |
19.04000 -0.04 |
19.22 | 18.95 | 19.22 | 55,694 |
| 17 May 19 |
19.08000 -0.12 |
19.29 | 18.95 | 19.02 | 92,161 |
| 16 May 19 |
19.20000 +0.59 |
19.21 | 18.58 | 18.83 | 96,588 |
| 15 May 19 |
18.61000 +0.31 |
18.69 | 18.31 | 18.31 | 46,687 |
| 14 May 19 |
18.30000 +0.08 |
18.36 | 18.02 | 18.11 | 49,915 |
| 13 May 19 |
18.22000 -0.30 |
18.48 | 18.13 | 18.36 | 39,409 |
| 10 May 19 |
18.52000 -0.03 |
18.78 | 18.40 | 18.40 | 50,861 |
| 09 May 19 |
18.55000 -0.05 |
18.66 | 18.42 | 18.64 | 33,035 |
| 08 May 19 |
18.60000 +0.03 |
18.69 | 18.50 | 18.50 | 41,366 |
| 07 May 19 |
18.57000 -0.07 |
18.90 | 18.50 | 18.76 | 40,881 |
| 06 May 19 |
18.64000 -0.03 |
18.75 | 18.27 | 18.29 | 24,748 |
| 03 May 19 |
18.67000 +0.18 |
18.82 | 18.44 | 18.45 | 95,350 |
| 02 May 19 |
18.49000 -0.08 |
18.68 | 18.48 | 18.55 | 57,017 |
| 30 Apr 19 |
18.57000 -0.12 |
18.90 | 18.47 | 18.90 | 55,073 |
| 29 Apr 19 |
18.69000 -0.21 |
18.91 | 18.55 | 18.91 | 56,274 |
| 26 Apr 19 |
18.90000 -0.20 |
19.27 | 18.90 | 19.09 | 50,201 |
| 25 Apr 19 |
19.10000 -0.29 |
19.35 | 18.92 | 19.35 | 92,619 |
| 24 Apr 19 |
19.39000 +1.24 |
19.42 | 18.20 | 18.21 | 109,055 |
| 23 Apr 19 |
18.15000 -0.36 |
18.54 | 18.08 | 18.51 | 84,433 |
| 18 Apr 19 |
18.51000 -0.09 |
18.66 | 18.44 | 18.44 | 28,050 |
| 17 Apr 19 |
18.60000 -0.36 |
18.94 | 18.54 | 18.94 | 43,635 |
| 16 Apr 19 |
18.96000 +0.22 |
19.03 | 18.63 | 18.63 | 43,954 |
| 15 Apr 19 |
18.74000 +0.04 |
18.80 | 18.65 | 18.71 | 38,648 |
| 12 Apr 19 |
18.70000 +0.12 |
18.82 | 18.43 | 18.46 | 32,212 |
| 11 Apr 19 |
18.58000 -0.03 |
18.74 | 18.40 | 18.45 | 42,771 |
| 10 Apr 19 |
18.61000 -0.09 |
18.81 | 18.22 | 18.51 | 50,418 |
| 09 Apr 19 |
18.70000 -0.73 |
19.34 | 18.68 | 19.34 | 66,368 |
| 08 Apr 19 |
19.43000 -0.47 |
19.82 | 19.43 | 19.82 | 56,867 |
| 05 Apr 19 |
19.90000 +0.02 |
19.93 | 19.60 | 19.89 | 74,529 |
| 04 Apr 19 |
19.88000 -0.05 |
20.08 | 19.81 | 19.95 | 51,149 |
| 03 Apr 19 |
19.93000 +0.03 |
20.26 | 19.85 | 19.99 | 53,251 |
| 02 Apr 19 |
19.90000 -0.12 |
20.22 | 19.86 | 19.96 | 61,725 |
| 01 Apr 19 |
20.02000 +0.19 |
20.10 | 19.85 | 19.89 | 43,327 |
| 29 Mar 19 |
19.83000 +0.21 |
19.97 | 19.71 | 19.86 | 55,237 |
| 28 Mar 19 |
19.62000 -0.03 |
19.84 | 19.52 | 19.64 | 77,575 |
| 27 Mar 19 |
19.65000 +0.03 |
19.82 | 19.51 | 19.51 | 114,801 |
| 26 Mar 19 |
19.62000 +0.45 |
19.67 | 19.13 | 19.15 | 60,427 |
| 25 Mar 19 |
19.17000 -0.28 |
19.57 | 19.09 | 19.57 | 64,688 |
| 22 Mar 19 |
19.45000 -0.46 |
20.08 | 19.45 | 19.98 | 74,770 |
| 21 Mar 19 |
19.91000 +0.00 |
19.95 | 19.52 | 19.79 | 74,357 |
| 20 Mar 19 |
19.91000 -0.06 |
20.10 | 19.78 | 19.78 | 38,481 |
| 19 Mar 19 |
19.97000 +0.30 |
20.04 | 19.70 | 19.76 | 71,302 |
| 18 Mar 19 |
19.67000 +0.19 |
19.73 | 19.10 | 19.41 | 92,751 |
| 15 Mar 19 |
19.48000 -0.29 |
20.06 | 19.44 | 19.71 | 82,601 |
| 14 Mar 19 |
19.77000 +0.45 |
19.77 | 19.37 | 19.41 | 78,251 |
| 13 Mar 19 |
19.32000 -0.26 |
19.58 | 19.15 | 19.47 | 68,617 |
| 12 Mar 19 |
19.58000 +0.17 |
19.81 | 19.46 | 19.55 | 97,395 |
| 11 Mar 19 |
19.41000 +0.05 |
19.73 | 19.41 | 19.47 | 42,212 |
| 08 Mar 19 |
19.36000 -0.14 |
19.82 | 19.30 | 19.50 | 139,285 |
| 07 Mar 19 |
19.50000 -0.68 |
20.16 | 19.48 | 20.14 | 85,338 |
| 06 Mar 19 |
20.18000 -0.28 |
20.54 | 20.12 | 20.54 | 86,089 |
| 05 Mar 19 |
20.46000 +0.28 |
20.64 | 19.97 | 20.18 | 200,725 |
| 04 Mar 19 |
20.18000 +0.89 |
20.46 | 19.38 | 19.41 | 200,358 |
| 01 Mar 19 |
19.29000 +0.24 |
19.46 | 19.20 | 19.20 | 44,614 |
| 28 Feb 19 |
19.05000 -0.32 |
19.44 | 19.01 | 19.41 | 81,038 |
| 27 Feb 19 |
19.37000 -0.16 |
19.60 | 19.29 | 19.60 | 40,868 |
| 26 Feb 19 |
19.53000 -0.09 |
19.71 | 19.47 | 19.50 | 24,314 |
| 25 Feb 19 |
19.62000 -0.06 |
19.83 | 19.61 | 19.81 | 58,186 |
| 22 Feb 19 |
19.68000 +0.15 |
19.95 | 19.50 | 19.53 | 98,105 |
| 21 Feb 19 |
19.53000 +0.10 |
19.64 | 19.33 | 19.36 | 44,781 |
| 20 Feb 19 |
19.43000 -0.03 |
19.69 | 19.40 | 19.60 | 62,225 |
| 19 Feb 19 |
19.46000 -0.07 |
19.72 | 19.38 | 19.54 | 60,710 |
| 18 Feb 19 |
19.53000 +0.11 |
19.77 | 19.27 | 19.37 | 63,634 |
| 15 Feb 19 |
19.42000 -0.12 |
19.52 | 19.32 | 19.46 | 58,636 |
| 14 Feb 19 |
19.54000 +0.01 |
19.74 | 19.41 | 19.49 | 74,503 |
| 13 Feb 19 |
19.53000 +0.23 |
19.65 | 19.29 | 19.41 | 72,082 |
| 12 Feb 19 |
19.30000 -0.09 |
19.70 | 19.28 | 19.36 | 181,839 |
| 11 Feb 19 |
19.39000 +0.12 |
19.60 | 19.19 | 19.19 | 43,934 |
| 08 Feb 19 |
19.27000 +0.03 |
19.44 | 19.00 | 19.01 | 82,392 |
| 07 Feb 19 |
19.24000 -0.18 |
19.60 | 19.24 | 19.60 | 54,448 |
| 06 Feb 19 |
19.42000 +0.16 |
19.65 | 19.29 | 19.29 | 42,147 |
| 05 Feb 19 |
19.26000 +0.06 |
19.44 | 19.09 | 19.16 | 57,097 |
| 04 Feb 19 |
19.20000 -0.16 |
19.53 | 19.00 | 19.29 | 106,328 |
| 01 Feb 19 |
19.36000 -0.08 |
19.63 | 19.34 | 19.58 | 130,398 |
| 31 Jan 19 |
19.44000 +0.57 |
19.51 | 18.86 | 18.87 | 171,434 |
| 30 Jan 19 |
18.87000 +0.07 |
18.96 | 18.71 | 18.89 | 51,500 |
| 29 Jan 19 |
18.80000 +0.25 |
18.90 | 18.62 | 18.70 | 33,639 |
| 28 Jan 19 |
18.55000 +0.07 |
18.71 | 18.38 | 18.38 | 24,762 |
| 25 Jan 19 |
18.48000 +0.01 |
18.80 | 18.41 | 18.66 | 48,374 |
| 24 Jan 19 |
18.47000 +0.19 |
18.86 | 18.29 | 18.59 | 48,149 |
| 23 Jan 19 |
18.28000 -0.26 |
18.64 | 18.28 | 18.64 | 60,701 |
| 22 Jan 19 |
18.54000 -0.14 |
18.97 | 18.53 | 18.65 | 82,713 |
| 21 Jan 19 |
18.68000 +0.28 |
18.81 | 18.25 | 18.30 | 155,648 |
| 18 Jan 19 |
18.40000 +0.68 |
18.46 | 17.81 | 17.86 | 77,186 |
| 17 Jan 19 |
17.72000 -0.19 |
17.92 | 17.63 | 17.91 | 55,843 |
| 16 Jan 19 |
17.91000 +0.04 |
17.98 | 17.76 | 17.85 | 29,741 |
| 15 Jan 19 |
17.87000 +0.07 |
17.91 | 17.67 | 17.67 | 33,962 |
| 14 Jan 19 |
17.80000 -0.35 |
18.10 | 17.73 | 17.93 | 67,761 |
| 11 Jan 19 |
18.15000 +0.10 |
18.32 | 18.08 | 18.09 | 78,512 |
| 10 Jan 19 |
18.05000 +0.08 |
18.22 | 17.85 | 18.15 | 101,927 |
| 09 Jan 19 |
17.97000 +0.17 |
18.18 | 17.68 | 17.80 | 150,201 |
| 08 Jan 19 |
17.80000 +0.98 |
17.86 | 16.91 | 17.04 | 186,921 |
| 07 Jan 19 |
16.82000 +0.71 |
16.94 | 16.21 | 16.21 | 86,687 |
| 04 Jan 19 |
16.11000 +0.21 |
16.25 | 15.90 | 15.90 | 64,202 |
| 03 Jan 19 |
15.90000 -0.79 |
16.69 | 15.78 | 16.60 | 93,759 |
| 02 Jan 19 |
16.69000 +0.04 |
16.79 | 16.38 | 16.71 | 48,591 |
| 28 Dec 18 |
16.65000 +0.61 |
16.74 | 16.13 | 16.17 | 34,009 |
| 27 Dec 18 |
16.04000 -0.64 |
16.60 | 15.98 | 16.59 | 116,786 |
| 21 Dec 18 |
16.68000 +0.01 |
16.94 | 16.59 | 16.68 | 96,446 |
| 20 Dec 18 |
16.67000 -0.90 |
17.61 | 16.67 | 17.61 | 66,608 |
| 19 Dec 18 |
17.57000 -0.03 |
17.67 | 17.19 | 17.61 | 132,411 |
| 18 Dec 18 |
17.60000 -0.09 |
17.77 | 17.34 | 17.60 | 104,505 |
| 17 Dec 18 |
17.69000 +0.38 |
17.77 | 17.20 | 17.20 | 218,514 |
| 14 Dec 18 |
17.31000 +0.08 |
17.36 | 16.95 | 17.13 | 104,026 |
| 13 Dec 18 |
17.23000 +0.39 |
17.34 | 16.80 | 16.91 | 100,490 |
| 12 Dec 18 |
16.84000 +0.39 |
17.06 | 16.51 | 16.58 | 168,296 |
| 11 Dec 18 |
16.45000 +0.50 |
16.54 | 15.98 | 16.20 | 93,377 |
| 10 Dec 18 |
15.95000 -0.45 |
16.44 | 15.89 | 16.44 | 61,077 |
| 07 Dec 18 |
16.40000 -0.05 |
16.91 | 16.33 | 16.44 | 65,217 |
| 06 Dec 18 |
16.45000 -0.36 |
16.66 | 16.24 | 16.66 | 66,077 |
| 05 Dec 18 |
16.81000 -0.22 |
17.02 | 16.65 | 16.75 | 42,148 |
| 04 Dec 18 |
17.03000 -0.61 |
18.06 | 17.00 | 17.53 | 229,656 |
| 03 Dec 18 |
17.64000 -0.09 |
18.20 | 17.64 | 18.07 | 84,130 |
| 30 Nov 18 |
17.73000 +0.08 |
17.84 | 17.44 | 17.70 | 130,109 |
| 29 Nov 18 |
17.65000 +0.10 |
17.77 | 17.44 | 17.70 | 79,302 |
| 28 Nov 18 |
17.55000 +0.16 |
17.75 | 17.37 | 17.49 | 116,483 |
| 27 Nov 18 |
17.39000 +0.20 |
17.60 | 17.13 | 17.19 | 101,813 |
| 26 Nov 18 |
17.19000 +0.50 |
18.19 | 16.78 | 16.78 | 77,461 |
| 23 Nov 18 |
16.69000 -0.57 |
17.34 | 16.61 | 17.27 | 80,799 |
| 22 Nov 18 |
17.26000 -0.07 |
17.49 | 17.25 | 17.31 | 65,496 |
| 21 Nov 18 |
17.33000 +0.29 |
17.36 | 16.96 | 17.06 | 95,753 |
| 20 Nov 18 |
17.04000 -0.42 |
17.56 | 17.04 | 17.37 | 112,296 |
| 19 Nov 18 |
17.46000 -0.47 |
18.18 | 17.46 | 18.17 | 71,866 |
| 16 Nov 18 |
17.93000 -0.01 |
18.23 | 17.71 | 18.18 | 80,662 |
| 15 Nov 18 |
17.94000 -0.50 |
18.65 | 17.72 | 18.65 | 141,306 |
| 14 Nov 18 |
18.44000 -0.37 |
19.20 | 17.65 | 17.80 | 184,008 |
| 13 Nov 18 |
18.81000 +0.16 |
18.97 | 18.40 | 18.47 | 104,897 |
| 12 Nov 18 |
18.65000 +0.11 |
18.83 | 18.36 | 18.50 | 150,935 |
| 09 Nov 18 |
18.54000 +0.10 |
18.71 | 18.01 | 18.33 | 190,080 |
| 08 Nov 18 |
18.44000 +0.62 |
18.56 | 17.58 | 17.70 | 198,911 |
| 07 Nov 18 |
17.82000 +1.07 |
17.99 | 16.91 | 16.94 | 265,140 |
| 06 Nov 18 |
16.75000 +1.30 |
17.06 | 15.38 | 15.67 | 285,735 |
| 05 Nov 18 |
15.45000 -0.37 |
15.80 | 15.42 | 15.73 | 30,420 |
| 02 Nov 18 |
15.82000 +0.10 |
15.97 | 15.63 | 15.63 | 74,829 |
| 01 Nov 18 |
15.72000 +0.54 |
15.80 | 15.30 | 15.30 | 71,345 |
| 31 Oct 18 |
15.18000 +0.33 |
15.27 | 14.99 | 14.99 | 73,694 |
| 30 Oct 18 |
14.85000 -0.15 |
14.99 | 14.69 | 14.87 | 69,838 |
| 29 Oct 18 |
15.00000 +0.09 |
15.23 | 14.79 | 14.89 | 55,101 |
| 26 Oct 18 |
14.91000 +0.04 |
15.11 | 14.60 | 14.84 | 72,139 |
| 25 Oct 18 |
14.87000 -0.14 |
15.00 | 14.71 | 14.91 | 92,799 |
| 24 Oct 18 |
15.01000 -0.11 |
15.28 | 15.01 | 15.10 | 51,704 |
| 23 Oct 18 |
15.12000 -0.69 |
15.81 | 15.05 | 15.71 | 66,726 |
| 22 Oct 18 |
15.81000 +0.07 |
16.09 | 15.75 | 15.86 | 39,576 |
| 19 Oct 18 |
15.74000 -0.15 |
15.85 | 15.50 | 15.79 | 46,896 |
| 18 Oct 18 |
15.89000 -0.15 |
16.19 | 15.85 | 16.01 | 50,889 |
| 17 Oct 18 |
16.04000 +0.08 |
16.14 | 15.84 | 15.84 | 49,736 |
| 16 Oct 18 |
15.96000 +0.31 |
16.01 | 15.52 | 15.52 | 54,323 |
| 15 Oct 18 |
15.65000 -0.15 |
15.90 | 15.51 | 15.90 | 41,620 |
| 12 Oct 18 |
15.80000 +0.10 |
15.98 | 15.40 | 15.77 | 137,627 |
| 11 Oct 18 |
15.70000 -0.57 |
16.10 | 15.63 | 16.10 | 113,784 |
| 10 Oct 18 |
16.27000 -0.40 |
16.82 | 16.22 | 16.72 | 137,728 |
| 09 Oct 18 |
16.67000 +0.28 |
16.79 | 16.39 | 16.45 | 84,308 |
| 08 Oct 18 |
16.39000 -0.10 |
16.52 | 16.33 | 16.52 | 64,840 |
| 05 Oct 18 |
16.49000 +0.08 |
16.58 | 16.16 | 16.40 | 128,638 |
| 04 Oct 18 |
16.41000 -0.16 |
16.75 | 16.41 | 16.75 | 83,188 |
| 02 Oct 18 |
16.57000 -0.04 |
16.71 | 16.15 | 16.70 | 81,259 |
| 01 Oct 18 |
16.61000 +0.07 |
16.86 | 16.48 | 16.49 | 74,372 |
| 28 Sep 18 |
16.54000 -0.13 |
16.75 | 16.42 | 16.75 | 49,661 |
| 27 Sep 18 |
16.67000 -0.12 |
16.82 | 16.61 | 16.76 | 39,896 |
| 26 Sep 18 |
16.79000 -0.15 |
16.99 | 16.77 | 16.96 | 49,392 |
| 25 Sep 18 |
16.94000 -0.09 |
17.01 | 16.71 | 17.01 | 79,464 |
| 24 Sep 18 |
17.03000 -0.16 |
17.19 | 16.97 | 17.19 | 42,382 |
| 21 Sep 18 |
17.19000 -0.16 |
17.48 | 17.11 | 17.38 | 127,295 |
| 20 Sep 18 |
17.35000 -0.12 |
17.72 | 17.33 | 17.41 | 46,372 |
| 19 Sep 18 |
17.47000 -0.01 |
17.59 | 17.34 | 17.59 | 84,967 |
| 18 Sep 18 |
17.48000 +0.18 |
17.56 | 17.22 | 17.26 | 88,393 |
| 17 Sep 18 |
17.30000 -0.13 |
17.54 | 17.24 | 17.44 | 47,049 |
| 14 Sep 18 |
17.43000 -0.19 |
17.64 | 17.42 | 17.60 | 47,655 |
| 13 Sep 18 |
17.62000 -0.07 |
17.77 | 17.62 | 17.63 | 28,317 |
| 12 Sep 18 |
17.69000 -0.01 |
18.01 | 17.62 | 17.75 | 29,731 |
| 11 Sep 18 |
17.70000 +0.05 |
17.81 | 17.58 | 17.78 | 67,141 |
| 10 Sep 18 |
17.65000 +0.00 |
17.76 | 17.47 | 17.66 | 55,358 |
| 07 Sep 18 |
17.65000 +0.00 |
17.84 | 17.51 | 17.72 | 86,115 |
| 06 Sep 18 |
17.65000 -0.48 |
18.15 | 17.63 | 18.15 | 42,942 |
| 05 Sep 18 |
18.13000 -0.12 |
18.32 | 18.00 | 18.07 | 103,600 |
| 04 Sep 18 |
18.25000 +0.33 |
18.40 | 18.01 | 18.09 | 116,199 |
| 03 Sep 18 |
17.92000 -0.01 |
18.08 | 17.88 | 18.00 | 45,894 |
| 31 Aug 18 |
17.93000 +0.01 |
18.02 | 17.73 | 17.85 | 73,362 |
| 30 Aug 18 |
17.92000 -0.02 |
18.01 | 17.70 | 17.85 | 32,909 |
| 29 Aug 18 |
17.94000 -0.03 |
18.19 | 17.94 | 18.06 | 36,691 |
| 28 Aug 18 |
17.97000 +0.00 |
18.15 | 17.88 | 18.01 | 42,675 |
| 27 Aug 18 |
17.97000 +0.11 |
18.03 | 17.72 | 18.02 | 27,708 |
| 24 Aug 18 |
17.86000 +0.06 |
17.96 | 17.80 | 17.87 | 24,144 |
| 23 Aug 18 |
17.80000 -0.27 |
18.25 | 17.80 | 18.07 | 82,137 |
| 22 Aug 18 |
18.07000 +0.50 |
18.17 | 17.55 | 17.62 | 83,726 |
| 21 Aug 18 |
17.57000 -0.03 |
17.84 | 17.37 | 17.71 | 124,322 |
| 20 Aug 18 |
17.60000 +0.06 |
17.94 | 17.55 | 17.65 | 65,512 |
| 17 Aug 18 |
17.54000 -0.08 |
17.71 | 17.35 | 17.63 | 69,266 |
| 16 Aug 18 |
17.62000 +0.15 |
17.72 | 17.31 | 17.49 | 78,431 |
| 15 Aug 18 |
17.47000 -0.38 |
17.98 | 17.31 | 17.96 | 79,499 |
| 14 Aug 18 |
17.85000 -0.10 |
18.07 | 17.83 | 17.97 | 97,793 |
| 13 Aug 18 |
17.95000 +0.12 |
17.95 | 17.66 | 17.89 | 89,674 |
| 10 Aug 18 |
17.83000 -0.14 |
18.01 | 17.65 | 17.95 | 152,518 |
| 09 Aug 18 |
17.97000 +0.13 |
18.18 | 17.80 | 17.91 | 74,400 |
| 08 Aug 18 |
17.84000 +0.14 |
18.16 | 17.58 | 18.00 | 167,264 |
| 07 Aug 18 |
17.70000 -0.21 |
18.60 | 17.15 | 18.60 | 162,129 |
| 06 Aug 18 |
17.91000 -0.12 |
18.21 | 17.87 | 18.05 | 152,151 |
| 03 Aug 18 |
18.03000 -0.22 |
18.35 | 17.86 | 18.34 | 99,653 |
| 02 Aug 18 |
18.25000 -1.03 |
19.26 | 17.93 | 19.26 | 246,142 |
| 01 Aug 18 |
19.28000 -0.01 |
19.65 | 19.08 | 19.33 | 140,960 |
| 31 Jul 18 |
19.29000 +0.85 |
19.45 | 18.53 | 18.66 | 206,091 |
| 30 Jul 18 |
18.44000 +0.44 |
18.76 | 17.79 | 18.13 | 192,329 |
| 27 Jul 18 |
18.00000 -0.10 |
18.20 | 17.95 | 18.18 | 29,045 |
| 26 Jul 18 |
18.10000 +0.28 |
18.15 | 17.86 | 17.88 | 77,226 |
| 25 Jul 18 |
17.82000 +0.17 |
17.91 | 17.65 | 17.69 | 78,372 |
| 24 Jul 18 |
17.65000 +0.15 |
17.78 | 17.49 | 17.51 | 78,492 |
| 23 Jul 18 |
17.50000 -0.04 |
17.57 | 17.40 | 17.51 | 68,345 |
| 20 Jul 18 |
17.54000 +0.35 |
17.54 | 17.23 | 17.23 | 63,984 |
| 19 Jul 18 |
17.19000 +0.07 |
17.21 | 17.00 | 17.13 | 38,978 |
| 18 Jul 18 |
17.12000 +0.28 |
17.21 | 16.83 | 16.85 | 43,583 |
| 17 Jul 18 |
16.84000 +0.04 |
16.88 | 16.66 | 16.74 | 56,341 |
| 16 Jul 18 |
16.80000 +0.25 |
16.87 | 16.50 | 16.51 | 34,689 |
| 13 Jul 18 |
16.55000 -0.03 |
16.69 | 16.38 | 16.69 | 41,215 |
| 12 Jul 18 |
16.58000 -0.23 |
16.93 | 16.38 | 16.84 | 97,881 |
| 11 Jul 18 |
16.81000 -0.20 |
16.90 | 16.45 | 16.90 | 42,142 |
| 10 Jul 18 |
17.01000 +0.50 |
17.01 | 16.48 | 16.51 | 68,830 |
| 09 Jul 18 |
16.51000 -0.04 |
16.60 | 16.25 | 16.58 | 54,766 |
| 06 Jul 18 |
16.55000 +0.10 |
16.77 | 16.38 | 16.41 | 50,997 |
| 05 Jul 18 |
16.45000 -0.07 |
16.75 | 16.33 | 16.75 | 38,744 |
| 04 Jul 18 |
16.52000 -0.33 |
16.94 | 16.50 | 16.89 | 64,185 |
| 03 Jul 18 |
16.85000 +0.40 |
16.93 | 16.41 | 16.60 | 57,681 |
| 02 Jul 18 |
16.45000 -0.06 |
16.59 | 16.40 | 16.58 | 24,611 |
| 29 Jun 18 |
16.51000 +0.45 |
16.61 | 16.24 | 16.35 | 49,366 |
| 28 Jun 18 |
16.06000 -0.56 |
16.82 | 16.00 | 16.65 | 45,636 |
| 27 Jun 18 |
16.62000 -0.32 |
17.15 | 16.56 | 17.01 | 147,852 |
| 26 Jun 18 |
16.94000 +0.62 |
16.98 | 16.30 | 16.34 | 71,147 |
| 25 Jun 18 |
16.32000 -0.26 |
16.58 | 16.27 | 16.52 | 55,004 |
| 22 Jun 18 |
16.58000 +0.29 |
16.72 | 16.21 | 16.37 | 76,770 |
| 21 Jun 18 |
16.29000 -0.55 |
16.72 | 16.14 | 16.68 | 114,684 |
| 20 Jun 18 |
16.84000 -0.23 |
17.29 | 16.51 | 17.11 | 98,610 |
| 19 Jun 18 |
17.07000 -0.39 |
17.31 | 16.93 | 17.31 | 69,207 |
| 18 Jun 18 |
17.46000 -0.09 |
17.67 | 17.30 | 17.67 | 60,116 |
| 15 Jun 18 |
17.55000 -0.13 |
17.79 | 17.50 | 17.65 | 77,816 |
| 14 Jun 18 |
17.68000 -0.31 |
17.94 | 17.59 | 17.94 | 49,251 |
| 13 Jun 18 |
17.99000 -0.02 |
18.24 | 17.76 | 17.99 | 38,956 |
| 12 Jun 18 |
18.01000 -0.17 |
18.31 | 17.95 | 18.31 | 24,065 |
| 11 Jun 18 |
18.18000 +0.03 |
18.27 | 17.98 | 18.24 | 41,239 |
| 08 Jun 18 |
18.15000 +0.61 |
18.18 | 17.39 | 17.61 | 80,283 |
| 07 Jun 18 |
17.54000 -0.41 |
17.90 | 17.52 | 17.90 | 36,504 |
| 06 Jun 18 |
17.95000 +0.07 |
18.01 | 17.76 | 17.88 | 44,727 |
| 05 Jun 18 |
17.88000 +0.28 |
17.94 | 17.50 | 17.50 | 99,956 |
| 04 Jun 18 |
17.60000 +0.14 |
17.70 | 17.39 | 17.64 | 100,722 |
| 01 Jun 18 |
17.46000 -0.21 |
17.80 | 17.33 | 17.78 | 74,746 |
| 31 May 18 |
17.67000 -0.36 |
18.07 | 17.51 | 17.96 | 125,775 |
| 30 May 18 |
18.03000 +0.10 |
18.09 | 17.70 | 17.70 | 59,671 |
| 29 May 18 |
17.93000 -0.36 |
18.25 | 17.68 | 18.22 | 85,121 |
| 28 May 18 |
18.29000 +0.00 |
18.42 | 18.14 | 18.29 | 42,253 |
| 25 May 18 |
18.29000 -0.07 |
18.49 | 18.23 | 18.41 | 69,300 |
| 24 May 18 |
18.36000 -0.40 |
18.72 | 18.18 | 18.45 | 95,293 |
| 23 May 18 |
18.76000 +0.22 |
18.86 | 18.30 | 18.42 | 75,672 |
| 22 May 18 |
18.54000 -0.34 |
18.86 | 18.33 | 18.50 | 137,982 |
| 18 May 18 |
18.88000 -0.09 |
19.08 | 18.30 | 18.96 | 176,936 |
| 17 May 18 |
18.97000 +1.91 |
18.97 | 17.33 | 17.33 | 263,931 |
| 16 May 18 |
17.06000 -0.14 |
17.25 | 17.02 | 17.25 | 50,257 |
| 15 May 18 |
17.20000 -0.27 |
17.46 | 17.09 | 17.45 | 85,981 |
| 14 May 18 |
17.47000 -0.22 |
17.80 | 17.19 | 17.80 | 96,277 |
| 11 May 18 |
17.69000 +0.19 |
17.96 | 17.37 | 17.66 | 159,675 |
| 10 May 18 |
17.50000 +0.60 |
17.74 | 16.89 | 16.90 | 134,215 |
| 09 May 18 |
16.90000 +0.02 |
16.94 | 16.62 | 16.62 | 138,104 |
| 08 May 18 |
16.88000 -0.44 |
17.24 | 16.77 | 17.17 | 61,304 |
| 07 May 18 |
17.32000 +0.35 |
17.37 | 16.90 | 16.91 | 102,306 |
| 04 May 18 |
16.97000 -0.07 |
17.09 | 16.80 | 16.81 | 57,101 |
| 03 May 18 |
17.04000 +0.10 |
17.06 | 16.79 | 16.82 | 87,055 |
| 02 May 18 |
16.94000 +0.36 |
17.09 | 16.60 | 16.60 | 86,974 |
| 30 Apr 18 |
16.58000 -0.70 |
17.30 | 16.45 | 17.30 | 166,587 |
| 27 Apr 18 |
17.28000 -0.17 |
17.66 | 17.17 | 17.62 | 82,373 |
| 26 Apr 18 |
17.45000 +0.13 |
17.66 | 17.31 | 17.31 | 64,468 |
| 25 Apr 18 |
17.32000 -0.41 |
17.78 | 17.21 | 17.72 | 102,905 |
| 24 Apr 18 |
17.73000 -0.14 |
18.06 | 17.65 | 17.83 | 58,970 |
| 23 Apr 18 |
17.87000 +0.02 |
17.99 | 17.59 | 17.79 | 42,290 |
| 20 Apr 18 |
17.85000 -0.05 |
18.12 | 17.80 | 17.90 | 85,456 |
| 19 Apr 18 |
17.90000 -0.21 |
18.23 | 17.82 | 18.23 | 58,294 |
| 18 Apr 18 |
18.11000 +0.20 |
18.19 | 17.73 | 18.07 | 85,890 |
| 17 Apr 18 |
17.91000 -0.02 |
18.08 | 17.79 | 17.81 | 59,520 |
| 16 Apr 18 |
17.93000 +0.03 |
18.04 | 17.67 | 18.02 | 48,368 |
| 13 Apr 18 |
17.90000 +0.10 |
18.18 | 17.84 | 17.90 | 62,922 |
| 12 Apr 18 |
17.80000 +0.16 |
17.84 | 17.46 | 17.64 | 87,250 |
| 11 Apr 18 |
17.64000 +0.09 |
17.92 | 17.50 | 17.53 | 59,640 |
| 10 Apr 18 |
17.55000 -0.30 |
17.97 | 17.46 | 17.97 | 94,474 |
| 09 Apr 18 |
17.85000 -0.39 |
18.40 | 17.73 | 18.38 | 55,657 |
| 06 Apr 18 |
18.24000 -0.08 |
18.39 | 18.12 | 18.30 | 50,701 |
| 05 Apr 18 |
18.32000 +0.42 |
18.40 | 17.97 | 18.03 | 98,219 |
| 04 Apr 18 |
17.90000 -0.06 |
18.00 | 17.69 | 17.97 | 84,102 |
| 03 Apr 18 |
17.96000 -0.04 |
18.12 | 17.62 | 17.94 | 63,815 |
| 29 Mar 18 |
18.00000 -0.05 |
18.39 | 18.00 | 18.04 | 99,776 |
| 28 Mar 18 |
18.05000 -0.43 |
18.25 | 17.79 | 18.08 | 113,444 |
| 27 Mar 18 |
18.48000 +0.62 |
18.48 | 17.71 | 17.71 | 97,818 |
| 26 Mar 18 |
17.86000 -0.43 |
18.37 | 17.86 | 18.12 | 49,137 |
| 23 Mar 18 |
18.29000 -0.44 |
18.68 | 18.19 | 18.58 | 87,792 |
| 22 Mar 18 |
18.73000 -0.23 |
18.99 | 18.58 | 18.77 | 99,184 |
| 21 Mar 18 |
18.96000 +0.01 |
19.13 | 18.82 | 18.93 | 113,339 |
| 20 Mar 18 |
18.95000 +0.10 |
19.05 | 18.80 | 18.93 | 110,976 |
| 19 Mar 18 |
18.85000 +0.21 |
18.93 | 18.35 | 18.69 | 210,272 |
| 16 Mar 18 |
18.64000 -0.54 |
19.16 | 18.64 | 19.13 | 345,329 |
| 15 Mar 18 |
19.18000 -0.16 |
19.37 | 18.99 | 19.29 | 100,654 |
| 14 Mar 18 |
19.34000 +0.05 |
19.44 | 19.06 | 19.11 | 111,282 |
| 13 Mar 18 |
19.29000 +0.18 |
19.65 | 18.97 | 19.10 | 193,394 |
| 12 Mar 18 |
19.11000 +0.21 |
19.50 | 18.91 | 19.00 | 193,517 |
| 09 Mar 18 |
18.90000 -0.20 |
19.13 | 18.82 | 19.06 | 102,136 |
| 08 Mar 18 |
19.10000 +0.66 |
19.13 | 18.44 | 18.44 | 165,352 |
| 07 Mar 18 |
18.44000 +0.45 |
18.58 | 17.93 | 17.94 | 184,422 |
| 06 Mar 18 |
17.99000 +0.15 |
18.12 | 17.90 | 17.98 | 170,433 |
| 05 Mar 18 |
17.84000 +0.29 |
17.98 | 17.36 | 17.45 | 123,424 |
| 02 Mar 18 |
17.55000 -0.59 |
18.20 | 17.52 | 18.04 | 198,318 |
| 01 Mar 18 |
18.14000 -0.34 |
18.58 | 18.13 | 18.48 | 124,857 |
| 28 Feb 18 |
18.48000 -0.07 |
18.64 | 18.29 | 18.45 | 94,108 |
| 27 Feb 18 |
18.55000 -0.48 |
19.12 | 18.52 | 19.10 | 141,292 |
| 26 Feb 18 |
19.03000 -0.07 |
19.19 | 18.91 | 19.12 | 108,297 |
| 23 Feb 18 |
19.10000 -0.08 |
19.29 | 18.93 | 19.17 | 134,546 |
| 22 Feb 18 |
19.18000 +0.13 |
19.22 | 18.35 | 18.61 | 273,932 |
| 21 Feb 18 |
19.05000 +0.29 |
19.11 | 18.69 | 18.72 | 72,447 |
| 20 Feb 18 |
18.76000 -0.05 |
18.92 | 18.58 | 18.82 | 145,813 |
| 19 Feb 18 |
18.81000 +0.45 |
19.02 | 18.29 | 18.90 | 177,212 |
| 16 Feb 18 |
18.36000 +0.13 |
18.47 | 18.20 | 18.35 | 80,684 |
| 15 Feb 18 |
18.23000 -0.20 |
18.68 | 18.17 | 18.65 | 108,046 |
| 14 Feb 18 |
18.43000 +0.12 |
18.70 | 18.29 | 18.46 | 89,745 |
| 13 Feb 18 |
18.31000 -0.50 |
18.87 | 18.23 | 18.87 | 103,844 |
| 12 Feb 18 |
18.81000 +0.41 |
18.87 | 18.46 | 18.62 | 114,601 |
| 09 Feb 18 |
18.40000 -0.12 |
18.61 | 18.08 | 18.48 | 244,493 |
| 08 Feb 18 |
18.52000 -0.52 |
19.31 | 18.50 | 19.12 | 179,944 |
| 07 Feb 18 |
19.04000 +0.74 |
19.10 | 18.33 | 18.42 | 217,785 |
| 06 Feb 18 |
18.30000 -0.38 |
18.43 | 17.32 | 17.80 | 250,128 |
| 05 Feb 18 |
18.68000 -0.57 |
18.97 | 18.40 | 18.75 | 270,804 |
| 02 Feb 18 |
19.25000 -0.83 |
20.06 | 19.11 | 19.99 | 169,988 |
| 01 Feb 18 |
20.08000 -0.08 |
20.40 | 19.96 | 20.24 | 105,825 |
| 31 Jan 18 |
20.16000 +0.27 |
20.42 | 19.92 | 19.98 | 72,153 |
| 30 Jan 18 |
19.89000 -0.23 |
20.10 | 19.83 | 20.04 | 120,254 |
| 29 Jan 18 |
20.12000 -0.50 |
20.80 | 20.04 | 20.80 | 115,313 |
| 26 Jan 18 |
20.62000 +0.24 |
20.74 | 20.10 | 20.40 | 90,871 |
| 25 Jan 18 |
20.38000 -0.32 |
21.00 | 20.20 | 20.70 | 140,377 |
| 24 Jan 18 |
20.70000 +0.12 |
20.78 | 20.52 | 20.60 | 101,277 |
| 23 Jan 18 |
20.58000 +0.18 |
20.58 | 20.32 | 20.50 | 88,583 |
| 22 Jan 18 |
20.40000 -0.42 |
20.84 | 20.32 | 20.78 | 94,391 |
| 19 Jan 18 |
20.82000 +0.32 |
20.90 | 20.48 | 20.48 | 137,322 |
| 18 Jan 18 |
20.50000 +0.12 |
20.50 | 20.22 | 20.48 | 81,093 |
| 17 Jan 18 |
20.38000 +0.04 |
20.42 | 19.96 | 20.32 | 165,916 |
| 16 Jan 18 |
20.34000 +0.50 |
20.48 | 19.82 | 19.82 | 141,381 |
| 15 Jan 18 |
19.84000 -0.24 |
20.20 | 19.78 | 20.20 | 114,233 |
| 12 Jan 18 |
20.08000 -0.10 |
20.26 | 20.02 | 20.26 | 86,698 |
| 11 Jan 18 |
20.18000 -0.40 |
20.66 | 19.78 | 20.60 | 156,130 |
| 10 Jan 18 |
20.58000 -0.52 |
21.10 | 20.54 | 21.10 | 119,701 |
| 09 Jan 18 |
21.10000 +0.10 |
21.16 | 20.76 | 21.10 | 78,870 |
| 08 Jan 18 |
21.00000 +0.32 |
21.22 | 20.78 | 20.78 | 225,841 |
| 05 Jan 18 |
20.68000 +0.42 |
20.68 | 20.10 | 20.30 | 135,093 |
| 04 Jan 18 |
20.26000 +0.32 |
20.30 | 19.83 | 19.97 | 242,071 |
| 03 Jan 18 |
19.94000 +0.20 |
20.06 | 19.61 | 19.83 | 215,311 |
| 02 Jan 18 |
19.74000 +0.41 |
20.04 | 19.42 | 19.48 | 227,483 |
| 29 Dec 17 |
19.33500 +0.03 |
19.36 | 19.13 | 19.30 | 31,312 |
| 28 Dec 17 |
19.30500 -0.24 |
19.56 | 19.23 | 19.52 | 82,983 |
| 27 Dec 17 |
19.54000 +0.32 |
19.56 | 19.17 | 19.31 | 133,846 |
| 22 Dec 17 |
19.22000 -0.13 |
19.40 | 19.08 | 19.36 | 106,686 |
| 21 Dec 17 |
19.35000 -0.19 |
19.66 | 19.25 | 19.59 | 188,905 |
| 20 Dec 17 |
19.54000 -0.16 |
20.05 | 19.49 | 19.88 | 232,703 |
| 19 Dec 17 |
19.70000 +0.53 |
19.84 | 19.12 | 19.22 | 281,871 |
| 18 Dec 17 |
19.17500 +0.48 |
19.19 | 18.66 | 18.75 | 141,003 |
| 15 Dec 17 |
18.69500 +0.19 |
18.92 | 18.42 | 18.57 | 205,349 |
| 14 Dec 17 |
18.50000 +0.04 |
18.53 | 18.18 | 18.48 | 178,497 |
| 13 Dec 17 |
18.46000 -0.22 |
18.67 | 18.29 | 18.63 | 174,579 |
| 12 Dec 17 |
18.68000 +0.01 |
18.86 | 18.56 | 18.76 | 169,515 |
| 11 Dec 17 |
18.67000 -0.74 |
19.48 | 18.53 | 19.44 | 294,563 |
| 08 Dec 17 |
19.41000 -0.73 |
20.23 | 19.09 | 20.20 | 331,238 |
| 07 Dec 17 |
20.13500 +0.00 |
20.31 | 19.96 | 20.20 | 178,036 |
| 06 Dec 17 |
20.14000 -0.03 |
20.29 | 19.92 | 20.08 | 180,983 |
| 05 Dec 17 |
20.16500 +0.30 |
20.26 | 19.84 | 19.92 | 135,047 |
| 04 Dec 17 |
19.86500 +0.15 |
20.24 | 19.74 | 19.90 | 150,537 |
| 01 Dec 17 |
19.72000 -0.09 |
20.08 | 19.65 | 19.86 | 125,238 |
| 30 Nov 17 |
19.81000 +0.44 |
19.85 | 19.36 | 19.40 | 190,625 |
| 29 Nov 17 |
19.36500 -0.14 |
19.81 | 19.29 | 19.53 | 87,184 |
| 28 Nov 17 |
19.50000 +0.06 |
19.55 | 19.23 | 19.50 | 101,205 |
| 27 Nov 17 |
19.44500 +0.18 |
19.73 | 19.15 | 19.20 | 168,107 |
| 24 Nov 17 |
19.26000 -0.09 |
19.50 | 19.18 | 19.31 | 82,336 |
| 23 Nov 17 |
19.35500 +0.20 |
19.36 | 18.97 | 19.11 | 180,307 |
| 22 Nov 17 |
19.15500 -0.39 |
19.59 | 19.05 | 19.50 | 199,743 |
| 21 Nov 17 |
19.54500 -0.06 |
19.65 | 19.45 | 19.56 | 120,402 |
| 20 Nov 17 |
19.60000 +0.09 |
19.67 | 19.40 | 19.50 | 132,526 |
| 17 Nov 17 |
19.51500 -0.11 |
19.82 | 19.26 | 19.40 | 257,485 |
| 16 Nov 17 |
19.62000 +0.23 |
19.73 | 19.43 | 19.52 | 172,159 |
| 15 Nov 17 |
19.39000 +0.07 |
19.49 | 19.09 | 19.28 | 263,678 |
| 14 Nov 17 |
19.32000 +0.28 |
19.64 | 19.02 | 19.02 | 329,147 |
| 13 Nov 17 |
19.03500 +0.99 |
19.50 | 18.48 | 18.50 | 632,205 |
| 10 Nov 17 |
18.04000 +0.25 |
18.06 | 17.70 | 17.70 | 78,440 |
| 09 Nov 17 |
17.79000 -0.36 |
18.18 | 17.74 | 18.15 | 75,833 |
| 08 Nov 17 |
18.15000 +0.04 |
18.26 | 17.95 | 18.17 | 106,534 |
| 07 Nov 17 |
18.11000 -0.18 |
18.36 | 18.09 | 18.30 | 75,520 |
| 06 Nov 17 |
18.29500 +0.10 |
18.36 | 18.07 | 18.17 | 130,183 |
| 03 Nov 17 |
18.19000 +0.12 |
18.41 | 18.05 | 18.05 | 62,829 |
| 02 Nov 17 |
18.07000 -0.38 |
18.49 | 17.95 | 18.42 | 80,539 |
| 01 Nov 17 |
18.45000 +0.34 |
18.56 | 18.19 | 18.30 | 81,225 |
| 30 Oct 17 |
18.11000 -0.07 |
18.19 | 18.05 | 18.15 | 53,038 |
| 27 Oct 17 |
18.18000 +0.41 |
18.26 | 17.74 | 17.84 | 168,745 |
| 26 Oct 17 |
17.77500 +0.02 |
17.80 | 17.53 | 17.73 | 152,702 |
| 25 Oct 17 |
17.75000 -0.41 |
18.10 | 17.46 | 18.09 | 154,997 |
| 24 Oct 17 |
18.16000 -0.14 |
18.41 | 17.94 | 18.33 | 140,813 |
| 23 Oct 17 |
18.30000 +0.05 |
18.33 | 18.02 | 18.24 | 100,648 |
| 20 Oct 17 |
18.25000 -0.05 |
18.70 | 18.17 | 18.34 | 175,237 |
| 19 Oct 17 |
18.30000 -0.15 |
18.50 | 18.14 | 18.47 | 163,665 |
| 18 Oct 17 |
18.44500 +0.05 |
18.57 | 18.35 | 18.35 | 110,699 |
| 17 Oct 17 |
18.40000 -0.10 |
18.52 | 18.31 | 18.45 | 96,742 |
| 16 Oct 17 |
18.50500 +0.03 |
18.53 | 18.27 | 18.43 | 153,752 |
| 13 Oct 17 |
18.47500 +0.06 |
18.55 | 18.11 | 18.40 | 194,606 |
| 12 Oct 17 |
18.42000 +0.60 |
18.48 | 17.76 | 17.76 | 227,245 |
| 11 Oct 17 |
17.81500 -0.01 |
17.85 | 17.66 | 17.81 | 125,008 |
| 10 Oct 17 |
17.83000 +0.11 |
17.89 | 17.66 | 17.73 | 141,554 |
| 09 Oct 17 |
17.72000 +0.06 |
17.80 | 17.64 | 17.66 | 96,725 |
| 06 Oct 17 |
17.66000 +0.18 |
17.68 | 17.49 | 17.60 | 153,514 |
| 05 Oct 17 |
17.48000 -0.32 |
17.78 | 17.30 | 17.73 | 164,469 |
| 04 Oct 17 |
17.80000 +0.02 |
17.95 | 17.50 | 17.80 | 186,679 |
| 02 Oct 17 |
17.77500 +0.15 |
17.84 | 17.57 | 17.63 | 193,185 |
| 29 Sep 17 |
17.63000 +0.23 |
17.64 | 17.34 | 17.34 | 212,380 |
| 28 Sep 17 |
17.39500 +0.19 |
17.43 | 17.15 | 17.25 | 150,180 |
| 27 Sep 17 |
17.21000 -0.16 |
17.39 | 17.16 | 17.33 | 125,566 |
| 26 Sep 17 |
17.36500 +0.18 |
17.42 | 17.18 | 17.18 | 153,131 |
| 25 Sep 17 |
17.18000 +0.11 |
17.20 | 16.97 | 17.07 | 101,483 |
| 22 Sep 17 |
17.07000 -0.13 |
17.22 | 16.95 | 17.20 | 141,110 |
| 21 Sep 17 |
17.20000 -0.10 |
17.41 | 16.95 | 17.30 | 229,297 |
| 20 Sep 17 |
17.30000 -0.10 |
17.39 | 17.18 | 17.39 | 91,480 |
| 19 Sep 17 |
17.40000 +0.15 |
17.41 | 17.15 | 17.17 | 140,879 |
| 18 Sep 17 |
17.25000 +0.15 |
17.35 | 17.15 | 17.15 | 128,128 |
| 15 Sep 17 |
17.10000 -0.02 |
17.16 | 16.90 | 17.13 | 116,270 |
| 14 Sep 17 |
17.12000 +0.20 |
17.25 | 16.96 | 17.20 | 125,649 |
| 13 Sep 17 |
16.92000 +0.01 |
16.92 | 16.70 | 16.84 | 87,725 |
| 12 Sep 17 |
16.91000 -0.25 |
17.30 | 16.84 | 17.17 | 168,450 |
| 11 Sep 17 |
17.15500 +0.26 |
17.19 | 16.82 | 16.82 | 137,069 |
| 08 Sep 17 |
16.90000 -0.02 |
17.02 | 16.75 | 16.97 | 73,704 |
| 07 Sep 17 |
16.92000 +0.03 |
16.96 | 16.65 | 16.95 | 132,526 |
| 06 Sep 17 |
16.89000 -0.06 |
16.99 | 16.46 | 16.86 | 153,496 |
| 05 Sep 17 |
16.94500 +0.09 |
17.00 | 16.81 | 17.00 | 100,390 |
| 04 Sep 17 |
16.85500 -0.19 |
17.08 | 16.85 | 16.91 | 168,077 |
| 01 Sep 17 |
17.05000 +0.03 |
17.15 | 16.86 | 16.93 | 279,960 |
| 31 Aug 17 |
17.02000 +0.09 |
17.06 | 16.49 | 16.90 | 380,890 |
| 30 Aug 17 |
16.93000 +0.32 |
17.08 | 16.82 | 17.00 | 181,161 |
| 29 Aug 17 |
16.61500 +0.03 |
16.65 | 16.36 | 16.50 | 160,288 |
| 28 Aug 17 |
16.58500 -0.02 |
16.72 | 16.40 | 16.57 | 100,092 |
| 25 Aug 17 |
16.60000 +0.08 |
16.63 | 16.42 | 16.52 | 97,528 |
| 24 Aug 17 |
16.52000 +0.17 |
16.57 | 16.30 | 16.33 | 116,006 |
| 23 Aug 17 |
16.35000 +0.05 |
16.42 | 16.26 | 16.31 | 94,486 |
| 22 Aug 17 |
16.30000 -0.15 |
16.55 | 16.27 | 16.44 | 239,240 |
| 21 Aug 17 |
16.45000 -0.09 |
16.50 | 16.38 | 16.45 | 87,538 |
| 18 Aug 17 |
16.54000 -0.24 |
16.76 | 16.40 | 16.70 | 123,589 |
| 17 Aug 17 |
16.78500 -0.01 |
17.00 | 16.63 | 16.80 | 239,428 |
| 16 Aug 17 |
16.80000 +0.17 |
17.14 | 16.65 | 16.78 | 217,836 |
| 15 Aug 17 |
16.63000 -0.69 |
17.11 | 16.39 | 16.76 | 290,268 |
| 14 Aug 17 |
17.31500 +0.30 |
17.49 | 17.12 | 17.12 | 163,948 |
| 11 Aug 17 |
17.02000 -0.05 |
17.10 | 16.66 | 17.00 | 220,650 |
| 10 Aug 17 |
17.06500 -0.53 |
17.45 | 16.91 | 17.45 | 275,165 |
| 09 Aug 17 |
17.60000 +1.69 |
17.93 | 16.08 | 16.10 | 1,062,014 |
| 08 Aug 17 |
15.91500 -0.11 |
16.10 | 15.85 | 16.07 | 128,961 |
| 07 Aug 17 |
16.02500 +0.06 |
16.04 | 15.81 | 16.00 | 205,039 |
| 04 Aug 17 |
15.96500 +0.36 |
15.97 | 15.48 | 15.56 | 271,923 |
| 03 Aug 17 |
15.60000 +0.11 |
15.66 | 15.35 | 15.49 | 171,287 |
| 02 Aug 17 |
15.49000 +0.04 |
15.59 | 15.38 | 15.50 | 126,059 |
| 01 Aug 17 |
15.45000 +0.16 |
15.52 | 15.27 | 15.35 | 72,488 |
| 31 Jul 17 |
15.28500 -0.11 |
15.53 | 15.16 | 15.42 | 187,835 |
| 28 Jul 17 |
15.40000 -0.27 |
15.61 | 15.25 | 15.55 | 116,899 |
| 27 Jul 17 |
15.66500 -0.03 |
15.90 | 15.61 | 15.68 | 82,404 |
| 26 Jul 17 |
15.70000 -0.10 |
15.81 | 15.64 | 15.76 | 124,445 |
| 25 Jul 17 |
15.80000 +0.14 |
15.84 | 15.61 | 15.80 | 81,606 |
| 24 Jul 17 |
15.66500 -0.18 |
15.91 | 15.60 | 15.85 | 150,705 |
| 21 Jul 17 |
15.84500 +0.31 |
15.88 | 15.40 | 15.60 | 259,430 |
| 20 Jul 17 |
15.54000 +0.05 |
15.71 | 15.34 | 15.61 | 172,541 |
| 19 Jul 17 |
15.49000 -1.14 |
15.74 | 15.09 | 15.59 | 442,689 |
| 18 Jul 17 |
16.63000 -0.09 |
16.70 | 16.34 | 16.64 | 230,772 |
| 17 Jul 17 |
16.72000 +0.17 |
16.76 | 16.40 | 16.58 | 161,417 |
| 14 Jul 17 |
16.55000 +0.15 |
16.56 | 16.32 | 16.43 | 124,822 |
| 13 Jul 17 |
16.40000 +0.69 |
16.47 | 15.60 | 15.80 | 252,260 |
| 12 Jul 17 |
15.70500 +0.15 |
15.86 | 15.19 | 15.66 | 216,091 |
| 11 Jul 17 |
15.55000 -0.22 |
15.78 | 15.39 | 15.67 | 127,866 |
| 10 Jul 17 |
15.76500 +0.23 |
15.85 | 15.50 | 15.55 | 112,593 |
| 07 Jul 17 |
15.53500 -0.56 |
16.08 | 15.14 | 16.05 | 356,345 |
| 06 Jul 17 |
16.09500 -0.53 |
16.82 | 16.00 | 16.72 | 138,075 |
| 05 Jul 17 |
16.62500 +0.09 |
16.65 | 16.35 | 16.59 | 83,029 |
| 04 Jul 17 |
16.53500 +0.13 |
16.59 | 16.19 | 16.30 | 84,191 |
| 03 Jul 17 |
16.41000 -0.11 |
16.66 | 16.35 | 16.66 | 84,196 |
| 30 Jun 17 |
16.52500 +0.16 |
16.54 | 16.22 | 16.28 | 108,990 |
| 29 Jun 17 |
16.36500 -0.01 |
16.50 | 16.27 | 16.45 | 166,756 |
| 28 Jun 17 |
16.37000 -0.09 |
16.44 | 15.95 | 16.30 | 166,949 |
| 27 Jun 17 |
16.46000 -0.27 |
16.78 | 16.35 | 16.68 | 127,160 |
| 26 Jun 17 |
16.72500 -0.06 |
16.86 | 16.61 | 16.86 | 83,895 |
| 23 Jun 17 |
16.78000 -0.02 |
16.95 | 16.66 | 16.83 | 103,668 |
| 22 Jun 17 |
16.80000 -0.17 |
17.00 | 16.67 | 17.00 | 171,340 |
| 21 Jun 17 |
16.96500 -0.07 |
17.06 | 16.72 | 17.06 | 155,071 |
| 20 Jun 17 |
17.03000 -0.19 |
17.32 | 16.92 | 17.32 | 174,848 |
| 19 Jun 17 |
17.22500 -0.22 |
17.56 | 17.17 | 17.50 | 94,614 |
| 16 Jun 17 |
17.44500 -0.10 |
17.67 | 16.98 | 17.65 | 386,159 |
| 15 Jun 17 |
17.55000 -0.53 |
18.15 | 17.50 | 18.08 | 154,718 |
| 14 Jun 17 |
18.08000 +0.38 |
18.30 | 17.51 | 17.70 | 245,304 |
| 13 Jun 17 |
17.70000 +0.33 |
17.84 | 17.35 | 17.48 | 170,892 |
| 12 Jun 17 |
17.37000 -0.33 |
17.72 | 17.34 | 17.67 | 163,905 |
| 09 Jun 17 |
17.70500 +0.10 |
17.74 | 17.38 | 17.65 | 149,207 |
| 08 Jun 17 |
17.60500 -0.02 |
17.75 | 17.39 | 17.69 | 203,065 |
| 07 Jun 17 |
17.63000 +0.44 |
17.63 | 17.15 | 17.19 | 189,469 |
| 06 Jun 17 |
17.19000 +0.02 |
17.50 | 17.00 | 17.50 | 307,510 |
| 02 Jun 17 |
17.17500 +0.02 |
17.28 | 17.01 | 17.27 | 147,878 |
| 01 Jun 17 |
17.15000 +0.24 |
17.29 | 16.86 | 16.97 | 284,416 |
| 31 May 17 |
16.90500 +0.08 |
16.95 | 16.67 | 16.82 | 178,025 |
| 30 May 17 |
16.82500 -0.15 |
17.10 | 16.75 | 16.93 | 184,968 |
| 29 May 17 |
16.98000 +0.13 |
17.01 | 16.70 | 16.88 | 131,624 |
| 26 May 17 |
16.85500 -0.02 |
16.95 | 16.61 | 16.88 | 160,141 |
| 25 May 17 |
16.87500 -0.01 |
17.02 | 16.70 | 16.92 | 112,512 |
| 24 May 17 |
16.89000 -0.24 |
17.15 | 16.75 | 17.11 | 223,441 |
| 23 May 17 |
17.12500 -0.05 |
17.30 | 17.00 | 17.20 | 256,544 |
| 22 May 17 |
17.17500 +0.52 |
17.17 | 16.69 | 16.70 | 301,492 |
| 19 May 17 |
16.65000 -0.14 |
16.86 | 16.52 | 16.80 | 313,992 |
| 18 May 17 |
16.78500 -0.42 |
17.11 | 16.67 | 17.11 | 327,704 |
| 17 May 17 |
17.20500 -0.86 |
18.04 | 17.14 | 18.04 | 382,499 |
| 16 May 17 |
18.07000 -0.57 |
18.66 | 18.05 | 18.66 | 275,906 |
| 15 May 17 |
18.64000 +0.00 |
18.83 | 18.42 | 18.75 | 186,675 |
| 12 May 17 |
18.64000 -0.08 |
18.90 | 18.45 | 18.72 | 131,996 |
| 11 May 17 |
18.71500 +0.11 |
18.78 | 18.37 | 18.64 | 191,137 |
| 10 May 17 |
18.60000 -0.10 |
18.64 | 18.32 | 18.59 | 112,903 |
| 09 May 17 |
18.70000 -0.01 |
18.77 | 18.66 | 18.73 | 90,358 |
| 08 May 17 |
18.71000 +0.31 |
18.80 | 18.50 | 18.50 | 114,313 |
| 05 May 17 |
18.40000 -0.01 |
18.50 | 18.27 | 18.35 | 69,677 |
| 04 May 17 |
18.41000 -0.09 |
18.65 | 18.35 | 18.55 | 87,944 |
| 03 May 17 |
18.50000 +0.18 |
18.54 | 18.17 | 18.32 | 131,931 |
| 02 May 17 |
18.31500 +0.20 |
18.40 | 17.98 | 18.21 | 92,739 |
| 28 Apr 17 |
18.11000 -0.23 |
18.35 | 17.96 | 18.35 | 116,393 |
| 27 Apr 17 |
18.34500 +0.11 |
18.40 | 17.90 | 18.14 | 133,670 |
| 26 Apr 17 |
18.23500 +0.10 |
18.43 | 17.92 | 18.10 | 180,452 |
| 25 Apr 17 |
18.14000 +0.78 |
18.25 | 17.25 | 17.41 | 251,159 |
| 24 Apr 17 |
17.36000 +0.33 |
17.37 | 17.10 | 17.21 | 159,686 |
| 21 Apr 17 |
17.03500 -0.10 |
17.12 | 16.85 | 17.10 | 136,210 |
| 20 Apr 17 |
17.13500 -0.17 |
17.31 | 17.01 | 17.26 | 107,489 |
| 19 Apr 17 |
17.30500 -0.17 |
17.50 | 17.24 | 17.47 | 90,960 |
| 18 Apr 17 |
17.48000 +0.45 |
17.58 | 17.02 | 17.05 | 183,054 |
| 13 Apr 17 |
17.03000 +0.12 |
17.07 | 16.80 | 16.96 | 209,267 |
| 12 Apr 17 |
16.91000 -0.09 |
17.10 | 16.85 | 17.00 | 102,914 |
| 11 Apr 17 |
16.99500 +0.00 |
17.03 | 16.80 | 17.03 | 105,475 |
| 10 Apr 17 |
17.00000 +0.00 |
17.24 | 16.95 | 17.01 | 110,951 |
| 07 Apr 17 |
17.00000 +0.00 |
17.02 | 16.85 | 16.91 | 110,286 |
| 06 Apr 17 |
16.99500 +0.00 |
17.09 | 16.80 | 16.90 | 130,211 |
| 05 Apr 17 |
17.00000 +0.25 |
17.00 | 16.72 | 16.72 | 133,085 |
| 04 Apr 17 |
16.75000 +0.20 |
16.80 | 16.56 | 16.60 | 136,449 |
| 03 Apr 17 |
16.55000 -0.05 |
16.70 | 16.44 | 16.70 | 147,880 |
| 31 Mar 17 |
16.60000 +0.19 |
16.66 | 16.36 | 16.43 | 179,523 |
| 30 Mar 17 |
16.41000 -0.30 |
16.75 | 16.23 | 16.74 | 179,563 |
| 29 Mar 17 |
16.71000 -0.01 |
16.81 | 16.54 | 16.81 | 153,293 |
| 28 Mar 17 |
16.72000 -0.14 |
16.92 | 16.58 | 16.92 | 174,403 |
| 27 Mar 17 |
16.85500 -0.21 |
17.07 | 16.83 | 16.97 | 81,817 |
| 24 Mar 17 |
17.06500 -0.05 |
17.22 | 16.94 | 17.07 | 144,141 |
| 23 Mar 17 |
17.11000 +0.18 |
17.14 | 16.83 | 17.00 | 88,597 |
| 22 Mar 17 |
16.93000 -0.48 |
17.31 | 16.85 | 17.31 | 190,622 |
| 21 Mar 17 |
17.40500 -0.43 |
17.93 | 17.35 | 17.93 | 213,732 |
| 20 Mar 17 |
17.83500 +0.07 |
18.09 | 17.71 | 17.71 | 153,092 |
| 17 Mar 17 |
17.76500 -0.17 |
18.09 | 17.70 | 17.87 | 201,464 |
| 16 Mar 17 |
17.93500 +0.48 |
17.98 | 17.53 | 17.56 | 153,321 |
| 15 Mar 17 |
17.46000 -0.17 |
17.80 | 17.20 | 17.72 | 201,000 |
| 14 Mar 17 |
17.62500 +0.30 |
17.75 | 17.34 | 17.75 | 198,836 |
| 13 Mar 17 |
17.32500 +0.02 |
17.38 | 17.02 | 17.33 | 136,239 |
| 10 Mar 17 |
17.31000 -0.27 |
17.66 | 17.31 | 17.66 | 95,201 |
| 09 Mar 17 |
17.58000 +0.08 |
17.77 | 17.35 | 17.48 | 114,752 |
| 08 Mar 17 |
17.50000 +0.03 |
17.53 | 17.39 | 17.44 | 180,702 |
| 07 Mar 17 |
17.46500 -0.19 |
17.70 | 17.32 | 17.70 | 206,501 |
| 06 Mar 17 |
17.65500 +0.09 |
17.78 | 17.50 | 17.51 | 132,656 |
| 03 Mar 17 |
17.56500 -0.27 |
17.71 | 17.35 | 17.71 | 178,486 |
| 02 Mar 17 |
17.83500 +0.16 |
17.83 | 17.45 | 17.60 | 210,686 |
| 01 Mar 17 |
17.67000 +0.00 |
17.84 | 17.56 | 17.76 | 210,771 |
| 28 Feb 17 |
17.67500 +0.09 |
17.68 | 17.35 | 17.68 | 140,814 |
| 27 Feb 17 |
17.58500 +0.05 |
17.77 | 17.48 | 17.60 | 106,641 |
| 24 Feb 17 |
17.53500 -0.29 |
17.86 | 17.43 | 17.82 | 229,198 |
| 23 Feb 17 |
17.82500 -0.14 |
18.10 | 17.73 | 18.00 | 168,357 |
| 22 Feb 17 |
17.96500 +0.16 |
18.15 | 17.77 | 17.80 | 262,414 |
| 21 Feb 17 |
17.81000 +0.00 |
17.98 | 17.70 | 17.81 | 255,872 |
| 20 Feb 17 |
17.80500 +0.05 |
17.92 | 17.65 | 17.92 | 227,274 |
| 17 Feb 17 |
17.75500 +0.55 |
17.83 | 17.07 | 17.27 | 518,484 |
| 16 Feb 17 |
17.20000 +0.85 |
17.20 | 16.42 | 16.42 | 502,780 |
| 15 Feb 17 |
16.35500 +0.67 |
16.47 | 15.76 | 16.25 | 567,421 |
| 14 Feb 17 |
15.68500 +0.18 |
15.69 | 15.32 | 15.53 | 146,171 |
| 13 Feb 17 |
15.51000 -0.19 |
15.80 | 15.47 | 15.73 | 144,526 |
| 10 Feb 17 |
15.70000 -0.05 |
15.81 | 15.63 | 15.80 | 103,005 |
| 09 Feb 17 |
15.75000 +0.32 |
15.94 | 15.44 | 15.55 | 333,844 |
| 08 Feb 17 |
15.42500 +0.72 |
15.44 | 14.66 | 14.74 | 230,872 |
| 07 Feb 17 |
14.71000 -0.07 |
14.81 | 14.56 | 14.80 | 218,298 |
| 06 Feb 17 |
14.78000 -0.24 |
15.06 | 14.69 | 15.02 | 87,972 |
| 03 Feb 17 |
15.02000 +0.21 |
15.10 | 14.85 | 14.87 | 166,374 |
| 02 Feb 17 |
14.81000 -0.22 |
15.09 | 14.71 | 15.05 | 180,836 |
| 01 Feb 17 |
15.03000 +0.15 |
15.17 | 14.86 | 15.17 | 100,511 |
| 31 Jan 17 |
14.87500 +0.20 |
15.02 | 14.72 | 14.81 | 142,209 |
| 30 Jan 17 |
14.67000 -0.42 |
15.15 | 14.60 | 15.06 | 212,062 |
| 27 Jan 17 |
15.09000 +0.01 |
15.19 | 15.07 | 15.16 | 99,811 |
| 26 Jan 17 |
15.08500 -0.02 |
15.20 | 15.01 | 15.14 | 92,001 |
| 25 Jan 17 |
15.10000 +0.02 |
15.18 | 15.04 | 15.10 | 119,944 |
| 24 Jan 17 |
15.08500 -0.11 |
15.38 | 14.99 | 15.31 | 135,607 |
| 23 Jan 17 |
15.19500 +0.08 |
15.22 | 15.06 | 15.10 | 141,659 |
| 20 Jan 17 |
15.11500 -0.11 |
15.20 | 15.02 | 15.18 | 157,038 |
| 19 Jan 17 |
15.23000 -0.20 |
15.43 | 15.02 | 15.43 | 243,914 |
| 18 Jan 17 |
15.43000 +0.02 |
15.52 | 15.20 | 15.52 | 123,388 |
| 17 Jan 17 |
15.41000 -0.04 |
15.46 | 15.20 | 15.44 | 115,808 |
| 16 Jan 17 |
15.45000 -0.18 |
15.64 | 15.34 | 15.60 | 157,957 |
| 13 Jan 17 |
15.63000 +0.05 |
15.65 | 15.33 | 15.65 | 197,519 |
| 12 Jan 17 |
15.58000 +0.04 |
15.77 | 15.45 | 15.53 | 163,476 |
| 11 Jan 17 |
15.54000 -0.10 |
15.69 | 15.40 | 15.69 | 137,928 |
| 10 Jan 17 |
15.64000 -0.03 |
15.77 | 15.21 | 15.77 | 212,707 |
| 09 Jan 17 |
15.67000 -0.17 |
15.98 | 15.52 | 15.98 | 150,576 |
| 06 Jan 17 |
15.84000 +0.02 |
16.07 | 15.72 | 15.86 | 158,646 |
| 05 Jan 17 |
15.82000 +0.14 |
15.98 | 15.64 | 15.69 | 170,735 |
| 04 Jan 17 |
15.67500 +0.12 |
15.99 | 15.45 | 15.54 | 293,627 |
| 03 Jan 17 |
15.55500 -0.92 |
16.63 | 15.47 | 16.63 | 394,999 |
| 02 Jan 17 |
16.47500 +0.69 |
16.59 | 15.80 | 15.81 | 288,694 |
| 30 Dec 16 |
15.78500 +0.31 |
15.81 | 15.46 | 15.46 | 85,087 |
| 29 Dec 16 |
15.48000 +0.18 |
15.52 | 15.19 | 15.21 | 148,241 |
| 28 Dec 16 |
15.29500 -0.20 |
15.60 | 15.26 | 15.40 | 118,543 |
| 27 Dec 16 |
15.50000 +0.19 |
15.52 | 15.39 | 15.40 | 91,679 |
| 23 Dec 16 |
15.31500 +0.27 |
15.40 | 14.99 | 15.05 | 118,496 |
| 22 Dec 16 |
15.04500 -0.23 |
15.33 | 14.98 | 15.30 | 96,749 |
| 21 Dec 16 |
15.28000 +0.32 |
15.29 | 14.95 | 14.95 | 130,119 |
| 20 Dec 16 |
14.95500 +0.00 |
15.10 | 14.82 | 15.00 | 170,545 |
| 19 Dec 16 |
14.95500 +0.35 |
15.17 | 14.55 | 14.55 | 223,346 |
| 16 Dec 16 |
14.60000 -0.05 |
14.99 | 14.08 | 14.66 | 490,667 |
| 15 Dec 16 |
14.64500 -0.63 |
15.27 | 14.49 | 15.25 | 344,959 |
| 14 Dec 16 |
15.27500 -0.01 |
15.47 | 15.23 | 15.45 | 199,702 |
| 13 Dec 16 |
15.28500 +0.14 |
15.36 | 15.00 | 15.35 | 230,048 |
| 12 Dec 16 |
15.14500 -0.18 |
15.37 | 15.00 | 15.37 | 187,744 |
| 09 Dec 16 |
15.33000 +0.25 |
15.48 | 15.07 | 15.07 | 201,510 |
| 08 Dec 16 |
15.08000 -0.19 |
15.30 | 15.00 | 15.30 | 190,058 |
| 07 Dec 16 |
15.27000 +0.73 |
15.49 | 14.65 | 14.75 | 348,676 |
| 06 Dec 16 |
14.54500 +0.07 |
14.63 | 14.42 | 14.56 | 216,605 |
| 05 Dec 16 |
14.47000 -0.08 |
14.78 | 14.42 | 14.61 | 120,103 |
| 02 Dec 16 |
14.55000 -0.28 |
14.73 | 14.23 | 14.73 | 360,682 |
| 01 Dec 16 |
14.83000 -0.64 |
15.48 | 14.74 | 15.46 | 241,251 |
| 30 Nov 16 |
15.47000 +0.09 |
15.48 | 15.35 | 15.40 | 97,049 |
| 29 Nov 16 |
15.38500 +0.13 |
15.42 | 15.18 | 15.28 | 85,848 |
| 28 Nov 16 |
15.25500 -0.12 |
15.34 | 15.05 | 15.30 | 104,525 |
| 25 Nov 16 |
15.37500 +0.06 |
15.41 | 15.16 | 15.35 | 101,197 |
| 24 Nov 16 |
15.31000 +0.20 |
15.35 | 15.15 | 15.22 | 63,291 |
| 23 Nov 16 |
15.11000 -0.19 |
15.37 | 15.10 | 15.35 | 102,281 |
| 22 Nov 16 |
15.30000 +0.06 |
15.40 | 15.01 | 15.35 | 184,226 |
| 21 Nov 16 |
15.24000 -0.06 |
15.36 | 15.01 | 15.31 | 162,199 |
| 18 Nov 16 |
15.30000 -0.29 |
15.73 | 15.25 | 15.65 | 195,797 |
| 17 Nov 16 |
15.59000 +0.33 |
15.68 | 15.21 | 15.30 | 221,523 |
| 16 Nov 16 |
15.26000 -0.26 |
15.58 | 15.05 | 15.52 | 214,064 |
| 15 Nov 16 |
15.51500 +0.52 |
15.70 | 15.19 | 15.22 | 338,404 |
| 14 Nov 16 |
15.00000 -0.28 |
15.67 | 14.85 | 15.61 | 345,818 |
| 11 Nov 16 |
15.28000 +0.18 |
15.69 | 15.11 | 15.12 | 398,680 |
| 10 Nov 16 |
15.10000 -1.06 |
16.35 | 15.06 | 16.35 | 637,996 |
| 09 Nov 16 |
16.16000 -0.40 |
16.27 | 15.49 | 16.05 | 704,098 |
| 08 Nov 16 |
16.56000 -1.70 |
18.25 | 16.35 | 18.25 | 762,705 |
| 07 Nov 16 |
18.26500 +0.13 |
18.40 | 18.13 | 18.35 | 104,158 |
| 04 Nov 16 |
18.13500 -0.19 |
18.33 | 18.00 | 18.29 | 94,768 |
| 03 Nov 16 |
18.32500 +0.13 |
18.60 | 18.23 | 18.30 | 116,774 |
| 02 Nov 16 |
18.19500 -0.02 |
18.54 | 17.92 | 18.00 | 136,833 |
| 01 Nov 16 |
18.22000 -0.61 |
18.97 | 18.18 | 18.97 | 83,418 |
| 31 Oct 16 |
18.83000 +0.10 |
18.89 | 18.49 | 18.75 | 93,112 |
| 28 Oct 16 |
18.73000 -0.02 |
18.85 | 18.48 | 18.63 | 76,999 |
| 27 Oct 16 |
18.75000 -0.48 |
19.27 | 18.67 | 19.27 | 129,873 |
| 26 Oct 16 |
19.23000 +0.37 |
19.39 | 18.88 | 18.90 | 176,470 |
| 25 Oct 16 |
18.86000 +0.10 |
18.99 | 18.57 | 18.83 | 114,024 |
| 24 Oct 16 |
18.76500 +0.89 |
18.85 | 18.00 | 18.00 | 184,306 |
| 21 Oct 16 |
17.87000 +0.08 |
17.98 | 17.72 | 17.88 | 277,242 |
| 20 Oct 16 |
17.79000 -0.21 |
18.13 | 17.29 | 18.05 | 328,264 |
| 19 Oct 16 |
18.00000 -0.47 |
18.53 | 17.55 | 18.53 | 218,326 |
| 18 Oct 16 |
18.46500 +0.35 |
18.51 | 18.19 | 18.26 | 80,369 |
| 17 Oct 16 |
18.11500 -0.07 |
18.23 | 17.96 | 18.20 | 83,116 |
| 14 Oct 16 |
18.18500 +0.11 |
18.23 | 18.04 | 18.10 | 90,816 |
| 13 Oct 16 |
18.07000 +0.20 |
18.20 | 17.55 | 17.75 | 131,057 |
| 12 Oct 16 |
17.87000 -0.13 |
18.11 | 17.75 | 18.03 | 162,357 |
| 11 Oct 16 |
18.00000 -0.41 |
18.30 | 18.00 | 18.30 | 125,111 |
| 10 Oct 16 |
18.40500 -0.14 |
18.64 | 18.32 | 18.61 | 95,418 |
| 07 Oct 16 |
18.54500 +0.68 |
18.74 | 17.53 | 17.91 | 278,467 |
| 06 Oct 16 |
17.86500 -0.52 |
18.68 | 17.65 | 18.68 | 298,693 |
| 05 Oct 16 |
18.38500 -0.94 |
19.15 | 18.32 | 19.12 | 185,679 |
| 04 Oct 16 |
19.33000 -0.16 |
19.58 | 19.04 | 19.58 | 104,479 |
| 30 Sep 16 |
19.48500 +0.09 |
19.50 | 18.78 | 19.16 | 141,769 |
| 29 Sep 16 |
19.40000 -0.59 |
20.15 | 19.20 | 20.15 | 77,296 |
| 28 Sep 16 |
19.99000 +0.32 |
20.00 | 19.69 | 19.83 | 113,149 |
| 27 Sep 16 |
19.66500 +0.16 |
19.67 | 19.02 | 19.59 | 61,834 |
| 26 Sep 16 |
19.51000 -0.14 |
19.68 | 19.31 | 19.58 | 52,508 |
| 23 Sep 16 |
19.65000 -0.17 |
19.82 | 19.15 | 19.80 | 127,251 |
| 22 Sep 16 |
19.82000 +0.53 |
19.82 | 19.40 | 19.41 | 89,602 |
| 21 Sep 16 |
19.29000 -0.28 |
19.82 | 19.10 | 19.77 | 97,965 |
| 20 Sep 16 |
19.57000 -0.14 |
19.81 | 19.57 | 19.78 | 50,475 |
| 19 Sep 16 |
19.70500 +0.18 |
19.82 | 19.50 | 19.70 | 62,306 |
| 16 Sep 16 |
19.52500 -0.58 |
20.05 | 19.36 | 20.05 | 135,899 |
| 15 Sep 16 |
20.10000 +0.14 |
20.14 | 19.80 | 19.90 | 59,311 |
| 14 Sep 16 |
19.96000 +0.04 |
20.15 | 19.78 | 19.93 | 109,979 |
| 13 Sep 16 |
19.92000 -0.53 |
20.55 | 19.80 | 20.45 | 95,674 |
| 12 Sep 16 |
20.45500 +0.20 |
20.55 | 19.75 | 20.01 | 85,837 |
| 09 Sep 16 |
20.25500 -0.83 |
21.09 | 20.20 | 21.00 | 129,108 |
| 08 Sep 16 |
21.08500 -0.24 |
21.52 | 21.05 | 21.31 | 96,255 |
| 07 Sep 16 |
21.32000 +0.03 |
21.35 | 21.07 | 21.30 | 76,684 |
| 06 Sep 16 |
21.29000 +0.19 |
21.30 | 21.00 | 21.22 | 66,988 |
| 05 Sep 16 |
21.10000 -0.36 |
21.65 | 21.00 | 21.34 | 63,044 |
| 02 Sep 16 |
21.46000 +0.28 |
21.53 | 20.98 | 21.22 | 48,585 |
| 01 Sep 16 |
21.18000 -0.21 |
21.67 | 21.10 | 21.39 | 70,371 |
| 31 Aug 16 |
21.39000 -0.31 |
21.79 | 21.31 | 21.73 | 90,699 |
| 30 Aug 16 |
21.70000 -0.05 |
22.35 | 21.65 | 21.86 | 129,389 |
| 29 Aug 16 |
21.75500 -1.01 |
21.95 | 20.72 | 21.02 | 197,012 |
| 26 Aug 16 |
22.76510 -0.48 |
23.22 | 22.68 | 23.16 | 157,502 |
| 25 Aug 16 |
23.24500 -0.18 |
23.37 | 23.11 | 23.26 | 58,422 |
| 24 Aug 16 |
23.43000 -0.04 |
23.58 | 23.19 | 23.34 | 104,481 |
| 23 Aug 16 |
23.47000 +0.24 |
23.69 | 22.98 | 23.44 | 109,574 |
| 22 Aug 16 |
23.22500 +0.36 |
23.48 | 22.86 | 22.96 | 128,699 |
| 19 Aug 16 |
22.86000 +0.50 |
23.20 | 22.33 | 22.47 | 95,066 |
| 18 Aug 16 |
22.36500 +0.11 |
22.83 | 22.25 | 22.50 | 99,741 |
| 17 Aug 16 |
22.25000 -0.46 |
22.92 | 22.15 | 22.70 | 96,331 |
| 16 Aug 16 |
22.71010 -0.50 |
23.20 | 22.69 | 23.20 | 88,181 |
| 15 Aug 16 |
23.21000 -0.18 |
23.59 | 23.15 | 23.56 | 62,466 |
| 12 Aug 16 |
23.39000 +0.29 |
23.49 | 23.12 | 23.17 | 63,560 |
| 11 Aug 16 |
23.10000 +0.00 |
23.25 | 22.97 | 23.25 | 119,012 |
| 10 Aug 16 |
23.10500 -0.10 |
23.23 | 22.98 | 23.10 | 125,014 |
| 09 Aug 16 |
23.20000 -0.09 |
23.40 | 22.59 | 23.40 | 200,168 |
| 08 Aug 16 |
23.29000 -0.39 |
23.95 | 23.10 | 23.95 | 126,865 |
| 05 Aug 16 |
23.68500 +0.21 |
23.94 | 23.06 | 23.66 | 145,911 |
| 04 Aug 16 |
23.47500 +1.20 |
23.55 | 22.43 | 22.47 | 165,936 |
| 03 Aug 16 |
22.27010 -0.06 |
22.50 | 22.15 | 22.33 | 122,425 |
| 02 Aug 16 |
22.32510 -0.43 |
22.76 | 22.08 | 22.76 | 78,455 |
| 01 Aug 16 |
22.76000 +0.18 |
22.92 | 22.61 | 22.92 | 68,200 |
| 29 Jul 16 |
22.58000 +0.44 |
22.74 | 22.00 | 22.18 | 151,176 |
| 28 Jul 16 |
22.13500 +0.24 |
22.14 | 21.76 | 21.97 | 54,473 |
| 27 Jul 16 |
21.90000 +0.30 |
21.97 | 21.67 | 21.82 | 94,928 |
| 26 Jul 16 |
21.60000 +0.24 |
21.88 | 21.40 | 21.46 | 94,324 |
| 25 Jul 16 |
21.36000 +0.17 |
21.48 | 21.12 | 21.17 | 43,147 |
| 22 Jul 16 |
21.19000 +0.11 |
21.27 | 21.00 | 21.08 | 37,076 |
| 21 Jul 16 |
21.08500 -0.50 |
21.76 | 21.00 | 21.76 | 62,086 |
| 20 Jul 16 |
21.58000 +0.25 |
21.65 | 21.27 | 21.38 | 50,073 |
| 19 Jul 16 |
21.32500 +0.12 |
21.41 | 20.94 | 21.27 | 59,969 |
| 18 Jul 16 |
21.21000 +0.01 |
21.57 | 21.14 | 21.50 | 46,036 |
| 15 Jul 16 |
21.19500 -0.31 |
21.53 | 20.79 | 21.42 | 115,470 |
| 14 Jul 16 |
21.50500 +0.39 |
21.74 | 21.24 | 21.32 | 83,466 |
| 13 Jul 16 |
21.11000 -0.27 |
21.48 | 20.86 | 21.42 | 107,770 |
| 12 Jul 16 |
21.38000 +0.24 |
21.81 | 21.27 | 21.27 | 125,606 |
| 11 Jul 16 |
21.14000 +1.39 |
21.17 | 19.90 | 19.90 | 198,738 |
| 08 Jul 16 |
19.74500 -0.09 |
19.87 | 19.53 | 19.84 | 273,218 |
| 07 Jul 16 |
19.83500 -0.15 |
20.31 | 19.70 | 20.00 | 165,641 |
| 06 Jul 16 |
19.98500 -0.84 |
20.75 | 19.90 | 20.75 | 152,983 |
| 05 Jul 16 |
20.83000 -0.56 |
21.42 | 20.71 | 21.42 | 97,691 |
| 04 Jul 16 |
21.39010 -0.92 |
22.44 | 21.17 | 22.44 | 64,396 |
| 01 Jul 16 |
22.31500 +0.74 |
22.49 | 21.36 | 21.81 | 162,351 |
| 30 Jun 16 |
21.58000 +0.42 |
21.76 | 21.05 | 21.05 | 190,361 |
| 29 Jun 16 |
21.15500 +0.43 |
21.19 | 20.84 | 21.10 | 101,146 |
| 28 Jun 16 |
20.72500 +0.22 |
21.18 | 20.54 | 21.00 | 131,938 |
| 27 Jun 16 |
20.50500 -1.50 |
21.92 | 20.22 | 21.92 | 196,696 |
| 24 Jun 16 |
22.00500 -0.91 |
22.11 | 21.00 | 21.50 | 154,184 |
| 23 Jun 16 |
22.91000 +0.10 |
23.14 | 22.82 | 22.94 | 66,572 |
| 22 Jun 16 |
22.81000 +0.22 |
22.98 | 22.70 | 22.70 | 71,513 |
| 21 Jun 16 |
22.59500 -0.14 |
22.86 | 22.40 | 22.86 | 57,955 |
| 20 Jun 16 |
22.73000 +0.59 |
22.75 | 22.45 | 22.58 | 84,844 |
| 17 Jun 16 |
22.13500 +0.18 |
22.40 | 22.02 | 22.03 | 58,099 |
| 16 Jun 16 |
21.96000 -0.79 |
22.55 | 21.87 | 22.50 | 137,883 |
| 15 Jun 16 |
22.75000 -0.10 |
23.10 | 22.60 | 22.95 | 66,746 |
| 14 Jun 16 |
22.85500 -0.35 |
23.21 | 22.57 | 23.17 | 110,513 |
| 13 Jun 16 |
23.20510 -0.43 |
23.55 | 23.17 | 23.36 | 102,295 |
| 10 Jun 16 |
23.64000 -0.84 |
24.42 | 23.44 | 24.35 | 152,454 |
| 09 Jun 16 |
24.48000 -0.32 |
24.90 | 23.94 | 24.85 | 146,458 |
| 08 Jun 16 |
24.80010 -0.16 |
24.96 | 24.73 | 24.91 | 90,312 |
| 07 Jun 16 |
24.96510 +0.07 |
25.06 | 24.83 | 25.00 | 88,136 |
| 06 Jun 16 |
24.90000 -0.13 |
25.08 | 24.74 | 24.91 | 62,028 |
| 03 Jun 16 |
25.02500 +0.18 |
25.23 | 24.75 | 24.80 | 61,375 |
| 02 Jun 16 |
24.84500 -0.31 |
25.28 | 24.55 | 25.24 | 101,420 |
| 01 Jun 16 |
25.15000 +0.16 |
25.27 | 24.80 | 24.80 | 92,331 |
| 31 May 16 |
24.98500 -0.05 |
25.36 | 24.80 | 25.00 | 143,454 |
| 30 May 16 |
25.03500 -0.07 |
25.39 | 25.03 | 25.10 | 61,161 |
| 27 May 16 |
25.10000 +0.17 |
25.19 | 24.65 | 25.06 | 81,371 |
| 26 May 16 |
24.93000 +0.62 |
25.08 | 24.30 | 24.32 | 130,835 |
| 25 May 16 |
24.30510 +0.13 |
24.50 | 24.15 | 24.40 | 129,631 |
| 24 May 16 |
24.18000 -0.16 |
24.35 | 23.91 | 24.07 | 144,130 |
| 23 May 16 |
24.34000 +0.06 |
24.61 | 24.17 | 24.19 | 100,224 |
| 20 May 16 |
24.28000 +0.40 |
24.58 | 23.98 | 23.99 | 185,964 |
| 19 May 16 |
23.88500 +0.22 |
23.96 | 23.45 | 23.54 | 175,813 |
| 18 May 16 |
23.67000 -0.10 |
23.78 | 23.27 | 23.70 | 195,792 |
| 17 May 16 |
23.77000 +0.88 |
23.88 | 23.00 | 23.00 | 221,229 |
| 13 May 16 |
22.89500 +1.23 |
23.10 | 21.55 | 21.55 | 322,412 |
| 12 May 16 |
21.66510 +0.09 |
21.91 | 21.42 | 21.65 | 175,289 |
| 11 May 16 |
21.57500 +0.20 |
22.32 | 21.53 | 21.65 | 227,314 |
| 10 May 16 |
21.37500 +1.40 |
21.48 | 20.11 | 20.58 | 261,477 |
| 09 May 16 |
19.98000 +0.34 |
20.17 | 19.43 | 19.50 | 128,411 |
| 06 May 16 |
19.64000 -0.61 |
20.17 | 19.63 | 20.06 | 99,019 |
| 05 May 16 |
20.25000 +0.34 |
20.27 | 19.75 | 19.97 | 86,137 |
| 04 May 16 |
19.90510 -0.24 |
20.22 | 19.70 | 20.22 | 161,589 |
| 03 May 16 |
20.14500 +0.10 |
20.18 | 19.81 | 20.00 | 160,778 |
| 02 May 16 |
20.04500 -0.18 |
20.43 | 19.95 | 20.30 | 137,088 |
| 29 Apr 16 |
20.23000 -0.32 |
20.60 | 20.08 | 20.60 | 107,049 |
| 28 Apr 16 |
20.55000 -0.36 |
20.94 | 20.40 | 20.80 | 71,804 |
| 27 Apr 16 |
20.91000 -0.12 |
21.08 | 20.60 | 20.98 | 106,825 |
| 26 Apr 16 |
21.03000 +0.02 |
21.25 | 20.95 | 21.01 | 86,601 |
| 25 Apr 16 |
21.01000 +0.25 |
21.07 | 20.74 | 20.95 | 144,868 |
| 22 Apr 16 |
20.76000 +0.21 |
20.88 | 20.46 | 20.53 | 105,565 |
| 21 Apr 16 |
20.55000 -0.25 |
20.95 | 20.33 | 20.80 | 181,305 |
| 20 Apr 16 |
20.80000 -0.45 |
21.26 | 20.66 | 21.19 | 137,769 |
| 19 Apr 16 |
21.25000 +0.10 |
21.36 | 20.92 | 21.15 | 187,782 |
| 18 Apr 16 |
21.14500 +0.33 |
21.28 | 20.24 | 20.80 | 197,017 |
| 15 Apr 16 |
20.81500 -0.45 |
21.25 | 20.65 | 21.25 | 182,047 |
| 14 Apr 16 |
21.26500 -0.93 |
22.09 | 21.11 | 22.09 | 219,727 |
| 13 Apr 16 |
22.19000 -0.31 |
22.70 | 22.00 | 22.70 | 70,274 |
| 12 Apr 16 |
22.50000 +0.02 |
22.76 | 22.20 | 22.76 | 71,218 |
| 11 Apr 16 |
22.47500 -0.75 |
23.25 | 22.37 | 23.25 | 122,512 |
| 08 Apr 16 |
23.22500 -0.05 |
23.50 | 23.01 | 23.27 | 90,601 |
| 07 Apr 16 |
23.27500 -0.36 |
23.68 | 23.14 | 23.60 | 69,191 |
| 06 Apr 16 |
23.63500 +0.14 |
23.74 | 23.16 | 23.50 | 103,933 |
| 05 Apr 16 |
23.50000 -0.38 |
23.75 | 23.05 | 23.75 | 121,346 |
| 04 Apr 16 |
23.87500 -0.71 |
24.56 | 23.76 | 24.50 | 97,012 |
| 01 Apr 16 |
24.58010 -0.07 |
24.80 | 24.33 | 24.45 | 121,686 |
| 31 Mar 16 |
24.65500 +0.28 |
24.77 | 24.32 | 24.50 | 131,667 |
| 30 Mar 16 |
24.38000 +0.42 |
24.39 | 24.02 | 24.35 | 132,096 |
| 29 Mar 16 |
23.96000 +0.49 |
23.96 | 23.55 | 23.80 | 112,515 |
| 24 Mar 16 |
23.47000 -0.64 |
24.25 | 23.47 | 23.94 | 109,576 |
| 23 Mar 16 |
24.11000 +0.93 |
24.49 | 23.24 | 23.35 | 216,438 |
| 22 Mar 16 |
23.18500 +0.14 |
23.64 | 22.84 | 23.33 | 212,240 |
| 21 Mar 16 |
23.04500 +0.72 |
23.50 | 22.08 | 22.42 | 216,863 |
| 18 Mar 16 |
22.33000 +0.05 |
22.56 | 21.75 | 22.50 | 187,251 |
| 17 Mar 16 |
22.28500 -0.47 |
23.90 | 21.72 | 23.20 | 149,838 |
| 16 Mar 16 |
22.75000 +0.69 |
22.84 | 21.75 | 21.86 | 177,880 |
| 15 Mar 16 |
22.05500 +0.33 |
22.08 | 21.33 | 21.47 | 88,698 |
| 14 Mar 16 |
21.73000 +0.15 |
22.26 | 21.65 | 21.79 | 125,328 |
| 11 Mar 16 |
21.58000 +1.08 |
21.59 | 20.61 | 20.61 | 96,965 |
| 10 Mar 16 |
20.50500 -0.12 |
21.06 | 20.32 | 20.58 | 94,993 |
| 09 Mar 16 |
20.62500 -0.19 |
21.08 | 20.63 | 20.63 | 77,674 |
| 08 Mar 16 |
20.81500 -0.58 |
21.25 | 20.50 | 21.15 | 139,934 |
| 07 Mar 16 |
21.39010 -0.02 |
21.55 | 21.18 | 21.50 | 87,769 |
| 04 Mar 16 |
21.41500 +0.20 |
21.83 | 21.10 | 21.20 | 162,480 |
| 03 Mar 16 |
21.21500 -0.20 |
21.70 | 21.13 | 21.58 | 86,796 |
| 02 Mar 16 |
21.42000 -0.95 |
22.63 | 21.39 | 22.59 | 216,665 |
| 01 Mar 16 |
22.37000 +0.72 |
22.50 | 21.53 | 21.53 | 131,465 |
| 29 Feb 16 |
21.65500 +0.14 |
21.70 | 20.95 | 21.45 | 98,706 |
| 26 Feb 16 |
21.52000 -0.06 |
22.12 | 21.50 | 21.83 | 74,869 |
| 25 Feb 16 |
21.58500 +0.34 |
21.65 | 21.08 | 21.34 | 79,133 |
| 24 Feb 16 |
21.24500 -0.23 |
21.55 | 20.89 | 21.50 | 120,131 |
| 23 Feb 16 |
21.48000 -0.28 |
21.87 | 21.46 | 21.65 | 83,794 |
| 22 Feb 16 |
21.76500 -0.08 |
22.39 | 21.72 | 21.85 | 100,638 |
| 19 Feb 16 |
21.84500 +0.11 |
22.05 | 21.57 | 21.58 | 60,702 |
| 18 Feb 16 |
21.73000 +0.25 |
21.92 | 21.46 | 21.50 | 90,083 |
| 17 Feb 16 |
21.47500 +0.68 |
21.72 | 20.28 | 20.50 | 116,513 |
| 16 Feb 16 |
20.80000 -0.33 |
21.48 | 20.70 | 21.45 | 97,380 |
| 15 Feb 16 |
21.12500 +0.80 |
21.34 | 20.80 | 21.08 | 100,293 |
| 12 Feb 16 |
20.33000 +0.28 |
20.59 | 19.91 | 20.18 | 170,927 |
| 11 Feb 16 |
20.05000 -1.06 |
21.08 | 19.95 | 20.90 | 159,448 |
| 10 Feb 16 |
21.11000 +1.06 |
21.33 | 20.13 | 20.13 | 197,871 |
| 09 Feb 16 |
20.05000 +0.11 |
20.23 | 19.09 | 19.26 | 380,555 |
| 08 Feb 16 |
19.93500 -1.35 |
21.26 | 19.75 | 21.00 | 354,212 |
| 05 Feb 16 |
21.28500 -1.01 |
22.66 | 21.03 | 22.40 | 158,158 |
| 04 Feb 16 |
22.29500 -0.66 |
23.28 | 22.17 | 23.13 | 121,950 |
| 03 Feb 16 |
22.95500 -0.55 |
23.56 | 22.70 | 23.18 | 94,733 |
| 02 Feb 16 |
23.50500 -0.62 |
24.80 | 23.42 | 24.11 | 93,541 |
| 01 Feb 16 |
24.12500 +0.59 |
24.45 | 23.50 | 23.50 | 100,613 |
| 29 Jan 16 |
23.53510 +0.48 |
23.60 | 22.82 | 23.28 | 85,923 |
| 28 Jan 16 |
23.06000 -0.74 |
24.05 | 23.00 | 23.90 | 111,710 |
| 27 Jan 16 |
23.80000 +0.44 |
24.04 | 23.11 | 23.50 | 131,208 |
| 26 Jan 16 |
23.36000 -0.05 |
23.55 | 22.87 | 22.87 | 168,276 |
| 25 Jan 16 |
23.41000 -0.13 |
23.61 | 22.37 | 22.45 | 162,398 |
| 22 Jan 16 |
23.54000 +0.93 |
23.75 | 22.98 | 23.06 | 151,477 |
| 21 Jan 16 |
22.61500 -0.35 |
23.36 | 22.33 | 22.80 | 155,360 |
| 20 Jan 16 |
22.97000 -1.06 |
23.68 | 22.74 | 23.47 | 152,689 |
| 19 Jan 16 |
24.03010 +0.49 |
24.42 | 23.75 | 23.98 | 116,378 |
| 18 Jan 16 |
23.54500 +0.00 |
24.11 | 22.82 | 23.43 | 166,575 |
| 15 Jan 16 |
23.55000 -0.98 |
24.84 | 23.43 | 24.55 | 177,204 |
| 14 Jan 16 |
24.53000 -1.51 |
25.80 | 24.37 | 25.80 | 200,415 |
| 13 Jan 16 |
26.04500 -0.16 |
26.73 | 25.92 | 26.72 | 92,181 |
| 12 Jan 16 |
26.20000 +0.58 |
26.36 | 25.32 | 25.86 | 155,685 |
| 11 Jan 16 |
25.62000 -0.32 |
26.18 | 24.94 | 25.94 | 177,515 |
| 08 Jan 16 |
25.94500 -0.50 |
27.08 | 25.85 | 26.40 | 135,917 |
| 07 Jan 16 |
26.44000 -0.16 |
26.55 | 25.12 | 25.31 | 170,439 |
| 06 Jan 16 |
26.60000 -0.19 |
26.84 | 26.17 | 26.81 | 84,813 |
| 05 Jan 16 |
26.79500 -0.20 |
27.35 | 26.60 | 27.35 | 98,759 |
| 04 Jan 16 |
26.99500 -0.01 |
27.15 | 26.11 | 27.00 | 184,692 |
| 30 Dec 15 |
27.00010 -0.23 |
27.29 | 26.55 | 27.05 | 46,700 |
| 29 Dec 15 |
27.23500 +0.33 |
27.44 | 26.92 | 26.92 | 56,126 |
| 28 Dec 15 |
26.90010 +0.16 |
26.98 | 26.36 | 26.98 | 52,386 |
| 23 Dec 15 |
26.74500 -0.09 |
27.00 | 26.08 | 27.00 | 76,877 |
| 22 Dec 15 |
26.84000 +0.19 |
27.28 | 26.55 | 26.66 | 80,215 |
| 21 Dec 15 |
26.64500 -1.32 |
28.08 | 26.59 | 28.00 | 142,970 |
| 18 Dec 15 |
27.96500 +0.65 |
28.29 | 27.08 | 27.30 | 247,875 |
| 17 Dec 15 |
27.32000 +0.22 |
28.08 | 27.09 | 27.24 | 273,339 |
| 16 Dec 15 |
27.10000 +0.88 |
27.78 | 26.34 | 26.50 | 301,245 |
| 15 Dec 15 |
26.22000 +0.70 |
26.28 | 25.56 | 25.68 | 142,826 |
| 14 Dec 15 |
25.52000 +0.30 |
25.89 | 25.03 | 25.19 | 185,696 |
| 11 Dec 15 |
25.22500 -0.07 |
25.85 | 25.00 | 25.49 | 194,976 |
| 10 Dec 15 |
25.29510 -0.63 |
26.28 | 25.19 | 26.09 | 141,811 |
| 09 Dec 15 |
25.93000 +0.49 |
26.36 | 25.17 | 25.57 | 164,925 |
| 08 Dec 15 |
25.44000 -0.86 |
26.74 | 25.20 | 26.73 | 105,811 |
| 07 Dec 15 |
26.30000 +1.12 |
26.75 | 25.31 | 25.45 | 227,134 |
| 04 Dec 15 |
25.18000 -0.45 |
25.60 | 24.64 | 25.38 | 141,716 |
| 03 Dec 15 |
25.63500 +0.56 |
25.65 | 24.68 | 24.95 | 341,473 |
| 02 Dec 15 |
25.08000 +1.52 |
25.15 | 23.58 | 23.59 | 319,287 |
| 01 Dec 15 |
23.56000 +0.01 |
23.89 | 23.27 | 23.64 | 135,868 |
| 30 Nov 15 |
23.54500 +0.25 |
23.92 | 23.32 | 23.60 | 181,818 |
| 27 Nov 15 |
23.29000 +0.35 |
23.35 | 22.52 | 22.83 | 120,782 |
| 26 Nov 15 |
22.94000 -0.31 |
23.48 | 22.65 | 23.17 | 92,575 |
| 25 Nov 15 |
23.24500 +1.05 |
23.25 | 22.07 | 22.40 | 167,272 |
| 24 Nov 15 |
22.20000 -0.70 |
23.00 | 22.00 | 23.00 | 107,671 |
| 23 Nov 15 |
22.90500 +0.22 |
23.40 | 22.69 | 22.69 | 105,574 |
| 20 Nov 15 |
22.69000 -0.06 |
22.95 | 22.40 | 22.74 | 366,296 |
| 19 Nov 15 |
22.75000 -0.05 |
23.00 | 22.59 | 22.91 | 125,706 |
| 18 Nov 15 |
22.80000 +0.00 |
23.10 | 22.41 | 22.83 | 246,098 |
| 17 Nov 15 |
22.80000 +0.29 |
23.43 | 22.60 | 22.63 | 181,839 |
| 16 Nov 15 |
22.51000 +0.72 |
22.55 | 21.35 | 21.58 | 143,746 |
| 13 Nov 15 |
21.79000 -1.09 |
22.94 | 21.62 | 22.60 | 211,491 |
| 12 Nov 15 |
22.88500 -0.27 |
24.18 | 22.67 | 23.05 | 165,005 |
| 11 Nov 15 |
23.15500 -0.04 |
23.50 | 22.80 | 23.00 | 137,128 |
| 10 Nov 15 |
23.19500 -0.01 |
23.41 | 22.60 | 23.08 | 174,294 |
| 09 Nov 15 |
23.20000 -0.34 |
23.89 | 23.09 | 23.70 | 187,268 |
| 06 Nov 15 |
23.54000 +0.13 |
24.53 | 23.29 | 23.40 | 244,025 |
| 05 Nov 15 |
23.41000 -0.81 |
24.50 | 23.13 | 24.50 | 262,355 |
| 04 Nov 15 |
24.21500 -0.48 |
24.84 | 24.00 | 24.63 | 115,792 |
| 03 Nov 15 |
24.69010 -0.56 |
25.30 | 24.15 | 25.30 | 140,596 |
| 02 Nov 15 |
25.25500 +0.24 |
25.52 | 24.93 | 24.93 | 95,876 |
| 30 Oct 15 |
25.01500 -0.28 |
25.26 | 24.53 | 25.11 | 90,285 |
| 29 Oct 15 |
25.30000 -0.09 |
25.67 | 25.22 | 25.55 | 77,167 |
| 28 Oct 15 |
25.38500 -0.32 |
25.75 | 25.10 | 25.67 | 107,132 |
| 27 Oct 15 |
25.70000 +0.15 |
25.99 | 25.55 | 25.70 | 102,826 |
| 26 Oct 15 |
25.55000 +0.25 |
25.67 | 25.07 | 25.50 | 124,350 |
| 23 Oct 15 |
25.30000 +0.49 |
25.55 | 24.64 | 24.90 | 136,234 |
| 22 Oct 15 |
24.80500 +0.68 |
24.83 | 24.04 | 24.15 | 102,207 |
| 21 Oct 15 |
24.12500 +0.38 |
24.25 | 23.37 | 23.80 | 85,195 |
| 20 Oct 15 |
23.74500 +0.32 |
24.00 | 23.44 | 23.44 | 75,209 |
| 19 Oct 15 |
23.42510 +0.42 |
23.48 | 22.65 | 23.10 | 84,483 |
| 16 Oct 15 |
23.01000 +0.00 |
23.40 | 22.86 | 23.29 | 94,724 |
| 15 Oct 15 |
23.01000 +0.21 |
23.42 | 22.67 | 22.85 | 52,076 |
| 14 Oct 15 |
22.80000 -0.11 |
23.14 | 22.61 | 22.89 | 85,681 |
| 13 Oct 15 |
22.90500 -0.21 |
23.40 | 22.62 | 22.83 | 89,539 |
| 12 Oct 15 |
23.11500 +0.50 |
23.32 | 22.70 | 22.92 | 90,742 |
| 09 Oct 15 |
22.61500 -0.68 |
23.50 | 22.36 | 23.50 | 132,690 |
| 08 Oct 15 |
23.29000 -0.71 |
24.25 | 22.93 | 24.15 | 165,634 |
| 07 Oct 15 |
24.00500 -0.01 |
24.75 | 23.83 | 24.42 | 208,533 |
| 06 Oct 15 |
24.01000 +0.36 |
24.48 | 23.56 | 23.75 | 254,217 |
| 05 Oct 15 |
23.65000 +0.83 |
23.98 | 22.77 | 23.22 | 265,905 |
| 02 Oct 15 |
22.81500 +0.92 |
22.90 | 21.90 | 22.00 | 283,093 |
| 01 Oct 15 |
21.90000 +0.55 |
21.90 | 21.42 | 21.45 | 169,959 |
| 30 Sep 15 |
21.35500 +0.16 |
21.45 | 21.02 | 21.45 | 97,820 |
| 29 Sep 15 |
21.19000 +0.23 |
21.59 | 20.52 | 20.58 | 122,074 |
| 28 Sep 15 |
20.96000 -0.08 |
21.31 | 20.53 | 21.00 | 156,691 |
| 25 Sep 15 |
21.04000 +0.34 |
21.35 | 20.35 | 21.02 | 113,310 |
| 24 Sep 15 |
20.70000 +0.45 |
21.09 | 20.20 | 20.20 | 172,303 |
| 23 Sep 15 |
20.24500 -0.20 |
20.45 | 19.25 | 20.32 | 289,231 |
| 22 Sep 15 |
20.44500 -0.45 |
20.95 | 20.06 | 20.84 | 111,079 |
| 21 Sep 15 |
20.90000 -0.11 |
21.12 | 20.50 | 20.95 | 86,895 |
| 18 Sep 15 |
21.01000 -0.09 |
21.32 | 20.62 | 20.98 | 199,753 |
| 17 Sep 15 |
21.10500 +0.07 |
21.25 | 20.73 | 21.12 | 82,895 |
| 16 Sep 15 |
21.03000 +0.37 |
21.18 | 20.61 | 20.76 | 98,043 |
| 15 Sep 15 |
20.66000 -0.06 |
21.03 | 20.42 | 20.60 | 86,160 |
| 14 Sep 15 |
20.71500 -0.36 |
21.57 | 20.61 | 20.80 | 91,394 |
| 11 Sep 15 |
21.08000 -0.21 |
21.67 | 20.75 | 21.20 | 103,356 |
| 10 Sep 15 |
21.29000 +0.21 |
21.64 | 20.55 | 20.88 | 98,846 |
| 09 Sep 15 |
21.08500 -0.28 |
21.88 | 21.00 | 21.66 | 139,627 |
| 08 Sep 15 |
21.36500 +0.45 |
21.74 | 20.95 | 21.00 | 123,261 |
| 07 Sep 15 |
20.91500 -0.17 |
21.43 | 20.68 | 21.08 | 109,588 |
| 04 Sep 15 |
21.09000 -0.50 |
21.40 | 20.81 | 21.37 | 97,255 |
| 03 Sep 15 |
21.59000 +0.66 |
21.79 | 20.82 | 21.00 | 131,045 |
| 02 Sep 15 |
20.93000 +1.06 |
20.95 | 19.99 | 19.99 | 132,447 |
| 01 Sep 15 |
19.87500 -1.07 |
20.86 | 19.64 | 20.86 | 184,569 |
| 31 Aug 15 |
20.94000 +0.16 |
20.94 | 20.23 | 20.84 | 103,593 |
| 28 Aug 15 |
20.78000 -0.05 |
20.94 | 20.25 | 20.94 | 133,521 |
| 27 Aug 15 |
20.83000 +0.63 |
22.00 | 20.67 | 22.00 | 201,846 |
| 26 Aug 15 |
20.20000 +0.55 |
20.54 | 19.16 | 19.50 | 274,632 |
| 25 Aug 15 |
19.65000 +1.74 |
19.84 | 18.01 | 18.26 | 387,004 |
| 24 Aug 15 |
17.91000 -1.50 |
19.09 | 17.84 | 18.17 | 596,883 |
| 21 Aug 15 |
19.41010 -0.98 |
20.41 | 19.22 | 19.70 | 282,196 |
| 20 Aug 15 |
20.39000 -1.34 |
21.50 | 19.80 | 21.38 | 332,022 |
| 19 Aug 15 |
21.73000 -2.65 |
22.48 | 21.45 | 22.44 | 157,537 |
| 18 Aug 15 |
24.37500 +0.07 |
25.00 | 23.90 | 24.35 | 147,942 |
| 17 Aug 15 |
24.30010 +0.36 |
24.66 | 23.78 | 24.10 | 183,926 |
| 14 Aug 15 |
23.94000 +0.46 |
24.46 | 23.50 | 23.50 | 136,937 |
| 13 Aug 15 |
23.48010 +0.47 |
23.66 | 23.18 | 23.37 | 223,845 |
| 12 Aug 15 |
23.01000 -1.31 |
24.08 | 22.56 | 24.07 | 179,127 |
| 11 Aug 15 |
24.31500 -0.29 |
24.88 | 24.19 | 24.60 | 87,805 |
| 10 Aug 15 |
24.60500 +0.50 |
24.88 | 24.34 | 24.50 | 144,334 |
| 07 Aug 15 |
24.10000 -1.08 |
25.00 | 23.58 | 25.00 | 231,147 |
| 06 Aug 15 |
25.18000 +0.71 |
25.92 | 24.06 | 24.43 | 178,096 |
| 05 Aug 15 |
24.46990 -0.03 |
24.70 | 23.73 | 24.40 | 153,709 |
| 04 Aug 15 |
24.50000 +0.10 |
24.77 | 23.91 | 24.50 | 171,133 |
| 03 Aug 15 |
24.40000 +0.00 |
24.76 | 24.08 | 24.69 | 158,923 |
| 31 Jul 15 |
24.40000 +0.54 |
24.68 | 23.75 | 23.87 | 138,695 |
| 30 Jul 15 |
23.86000 -0.21 |
24.20 | 23.23 | 24.02 | 134,154 |
| 29 Jul 15 |
24.07010 -0.01 |
24.91 | 23.68 | 24.10 | 127,225 |
| 28 Jul 15 |
24.08000 +0.45 |
24.22 | 23.02 | 23.69 | 230,726 |
| 27 Jul 15 |
23.63000 -0.97 |
24.65 | 23.51 | 24.64 | 129,472 |
| 24 Jul 15 |
24.59510 -0.25 |
25.29 | 24.49 | 24.88 | 151,912 |
| 23 Jul 15 |
24.84500 +0.52 |
25.58 | 24.47 | 24.54 | 168,160 |
| 22 Jul 15 |
24.32990 +0.19 |
24.61 | 23.70 | 23.75 | 118,599 |
| 21 Jul 15 |
24.13990 -0.53 |
25.19 | 24.05 | 24.85 | 176,979 |
| 20 Jul 15 |
24.66500 +0.12 |
25.25 | 24.41 | 24.77 | 155,943 |
| 17 Jul 15 |
24.55000 +0.24 |
24.74 | 24.17 | 24.17 | 105,828 |
| 16 Jul 15 |
24.30510 +0.93 |
24.40 | 23.33 | 23.40 | 152,105 |
| 15 Jul 15 |
23.37010 +0.93 |
23.47 | 22.26 | 22.39 | 183,347 |
| 14 Jul 15 |
22.44010 -0.31 |
22.44 | 21.41 | 22.00 | 442,524 |
| 13 Jul 15 |
22.75500 -0.23 |
23.55 | 22.11 | 23.40 | 260,109 |
| 10 Jul 15 |
22.98510 +0.51 |
23.15 | 22.32 | 22.90 | 100,037 |
| 09 Jul 15 |
22.47500 +0.39 |
22.74 | 21.92 | 22.00 | 128,561 |
| 08 Jul 15 |
22.09000 -0.08 |
22.28 | 21.60 | 21.91 | 140,790 |
| 07 Jul 15 |
22.17000 -0.46 |
22.92 | 22.01 | 22.74 | 129,253 |
| 06 Jul 15 |
22.63010 -0.24 |
23.10 | 22.60 | 22.70 | 125,673 |
| 03 Jul 15 |
22.87000 +0.10 |
22.98 | 22.63 | 22.68 | 65,219 |
| 02 Jul 15 |
22.77000 +0.06 |
23.10 | 22.56 | 22.85 | 93,648 |
| 01 Jul 15 |
22.71500 +0.78 |
22.91 | 22.09 | 22.27 | 113,308 |
| 30 Jun 15 |
21.93500 -0.08 |
22.37 | 21.57 | 21.87 | 139,715 |
| 29 Jun 15 |
22.01500 -0.36 |
22.50 | 20.01 | 21.05 | 204,298 |
| 26 Jun 15 |
22.37500 -0.03 |
22.77 | 22.24 | 22.24 | 88,223 |
| 25 Jun 15 |
22.40500 +0.11 |
22.48 | 22.03 | 22.10 | 91,736 |
| 24 Jun 15 |
22.29010 -0.01 |
22.43 | 21.84 | 22.30 | 169,729 |
| 23 Jun 15 |
22.30010 +0.89 |
22.49 | 21.51 | 21.76 | 218,071 |
| 22 Jun 15 |
21.41000 +0.83 |
21.42 | 20.46 | 20.87 | 171,801 |
| 19 Jun 15 |
20.57500 -0.55 |
21.37 | 20.31 | 21.37 | 198,903 |
| 18 Jun 15 |
21.12510 +0.06 |
21.20 | 20.60 | 21.10 | 164,718 |
| 17 Jun 15 |
21.06500 -0.39 |
21.90 | 20.97 | 21.90 | 213,556 |
| 16 Jun 15 |
21.45500 +0.84 |
21.99 | 20.09 | 20.41 | 214,392 |
| 15 Jun 15 |
20.61000 +0.17 |
21.09 | 20.28 | 20.70 | 288,176 |
| 12 Jun 15 |
20.44010 +0.26 |
20.44 | 19.77 | 20.39 | 89,534 |
| 11 Jun 15 |
20.18010 +0.30 |
20.99 | 19.88 | 19.90 | 183,295 |
| 10 Jun 15 |
19.88500 +0.38 |
19.90 | 19.23 | 19.62 | 146,064 |
| 09 Jun 15 |
19.51000 +0.20 |
19.76 | 18.78 | 19.35 | 88,984 |
| 08 Jun 15 |
19.30510 -0.06 |
19.60 | 19.28 | 19.33 | 55,519 |
| 05 Jun 15 |
19.36500 -0.64 |
19.89 | 19.35 | 19.78 | 70,884 |
| 04 Jun 15 |
20.00000 -0.64 |
20.46 | 19.65 | 20.42 | 92,222 |
| 03 Jun 15 |
20.64010 +0.15 |
20.78 | 19.98 | 20.45 | 125,207 |
| 02 Jun 15 |
20.49500 +1.40 |
20.94 | 19.09 | 19.09 | 312,632 |
| 01 Jun 15 |
19.10000 +0.25 |
19.26 | 18.80 | 18.91 | 146,152 |
| 29 May 15 |
18.85000 +0.16 |
18.90 | 18.64 | 18.69 | 167,882 |
| 28 May 15 |
18.69000 -0.14 |
18.88 | 18.52 | 18.88 | 66,173 |
| 27 May 15 |
18.83500 +0.44 |
18.90 | 18.27 | 18.47 | 126,839 |
| 26 May 15 |
18.39000 +0.39 |
18.44 | 17.81 | 17.81 | 97,592 |
| 22 May 15 |
18.00000 +0.32 |
18.15 | 17.63 | 17.63 | 95,594 |
| 21 May 15 |
17.68500 -0.08 |
18.00 | 17.08 | 17.95 | 90,658 |
| 20 May 15 |
17.76500 -0.50 |
18.23 | 17.65 | 18.09 | 100,392 |
| 19 May 15 |
18.26500 +1.51 |
18.38 | 16.80 | 16.80 | 220,461 |
| 18 May 15 |
16.75990 +0.01 |
16.90 | 16.40 | 16.60 | 59,244 |
| 15 May 15 |
16.75000 -0.07 |
16.89 | 16.66 | 16.87 | 60,796 |
| 14 May 15 |
16.81500 +0.42 |
16.85 | 16.29 | 16.32 | 24,151 |
| 13 May 15 |
16.40000 +0.21 |
16.85 | 16.27 | 16.34 | 74,800 |
| 12 May 15 |
16.19000 -0.53 |
16.50 | 15.84 | 16.40 | 75,951 |
| 11 May 15 |
16.71510 +0.57 |
16.77 | 16.12 | 16.18 | 123,058 |
| 08 May 15 |
16.14500 +0.32 |
16.15 | 15.29 | 15.99 | 187,550 |
| 07 May 15 |
15.83000 -1.27 |
16.95 | 14.88 | 16.95 | 682,276 |
| 06 May 15 |
17.09990 -0.50 |
17.63 | 17.07 | 17.60 | 111,310 |
| 05 May 15 |
17.60010 -0.56 |
18.50 | 17.60 | 18.29 | 117,212 |
| 04 May 15 |
18.16500 +0.55 |
18.29 | 17.54 | 17.58 | 179,059 |
| 30 Apr 15 |
17.62000 +0.25 |
17.93 | 17.11 | 17.20 | 270,913 |
| 29 Apr 15 |
17.37000 -0.25 |
17.78 | 17.16 | 17.58 | 95,851 |
| 28 Apr 15 |
17.62000 -0.28 |
18.09 | 17.56 | 18.09 | 57,554 |
| 27 Apr 15 |
17.90000 -0.33 |
18.43 | 17.86 | 18.43 | 71,835 |
| 24 Apr 15 |
18.22500 +0.08 |
18.41 | 18.02 | 18.32 | 94,320 |
| 23 Apr 15 |
18.15000 +0.15 |
18.15 | 17.86 | 17.86 | 55,878 |
| 22 Apr 15 |
18.00000 -0.33 |
18.32 | 17.65 | 18.30 | 100,891 |
| 21 Apr 15 |
18.33010 +0.38 |
18.37 | 17.97 | 18.08 | 133,875 |
| 20 Apr 15 |
17.94510 +0.62 |
17.95 | 17.32 | 17.32 | 94,866 |
| 17 Apr 15 |
17.33000 -0.35 |
17.64 | 16.99 | 17.63 | 205,187 |
| 16 Apr 15 |
17.68500 -0.84 |
18.55 | 17.65 | 18.55 | 116,498 |
| 15 Apr 15 |
18.52500 +0.02 |
18.62 | 18.42 | 18.42 | 85,585 |
| 14 Apr 15 |
18.50500 -0.19 |
18.74 | 18.27 | 18.74 | 99,836 |
| 13 Apr 15 |
18.69000 +0.05 |
18.94 | 18.55 | 18.56 | 155,104 |
| 10 Apr 15 |
18.64010 +0.84 |
18.64 | 17.80 | 17.86 | 173,815 |
| 09 Apr 15 |
17.80000 +0.48 |
17.92 | 17.55 | 17.65 | 127,454 |
| 08 Apr 15 |
17.31500 +0.34 |
17.50 | 16.94 | 17.00 | 122,682 |
| 07 Apr 15 |
16.97500 +0.10 |
17.00 | 16.85 | 16.95 | 48,731 |
| 02 Apr 15 |
16.87000 +0.15 |
16.92 | 16.72 | 16.80 | 52,629 |
| 01 Apr 15 |
16.72000 +0.03 |
16.92 | 16.60 | 16.63 | 68,574 |
| 31 Mar 15 |
16.69000 +0.00 |
16.90 | 16.55 | 16.70 | 106,666 |
| 30 Mar 15 |
16.69000 +0.13 |
16.94 | 16.49 | 16.70 | 101,437 |
| 27 Mar 15 |
16.56500 +0.26 |
16.69 | 16.36 | 16.45 | 77,694 |
| 26 Mar 15 |
16.30500 -0.25 |
16.52 | 16.10 | 16.52 | 125,730 |
| 25 Mar 15 |
16.55010 +0.03 |
16.66 | 16.26 | 16.59 | 125,712 |
| 24 Mar 15 |
16.52500 +0.27 |
16.53 | 16.06 | 16.10 | 95,888 |
| 23 Mar 15 |
16.25500 -0.22 |
16.45 | 16.06 | 16.42 | 112,748 |
| 20 Mar 15 |
16.47500 +0.49 |
16.55 | 16.00 | 16.00 | 199,011 |
| 19 Mar 15 |
15.99000 +0.30 |
16.08 | 15.69 | 15.69 | 119,492 |
| 18 Mar 15 |
15.68500 -0.05 |
16.07 | 15.53 | 15.53 | 116,918 |
| 17 Mar 15 |
15.74000 -0.31 |
16.10 | 15.58 | 16.10 | 136,370 |
| 16 Mar 15 |
16.05010 +0.22 |
16.11 | 15.89 | 16.05 | 151,537 |
| 13 Mar 15 |
15.83000 +0.52 |
15.95 | 15.24 | 15.30 | 204,343 |
| 12 Mar 15 |
15.31500 -0.50 |
16.05 | 15.28 | 15.90 | 159,431 |
| 11 Mar 15 |
15.81000 +0.39 |
15.94 | 15.40 | 15.40 | 75,779 |
| 10 Mar 15 |
15.41510 -0.38 |
15.92 | 15.40 | 15.75 | 138,612 |
| 09 Mar 15 |
15.79010 -0.19 |
15.85 | 15.03 | 15.80 | 215,191 |
| 06 Mar 15 |
15.98000 -0.02 |
16.15 | 15.93 | 15.99 | 125,439 |
| 05 Mar 15 |
15.99990 +0.46 |
16.23 | 15.50 | 15.53 | 259,714 |
| 04 Mar 15 |
15.54000 -0.95 |
16.65 | 15.20 | 16.65 | 599,843 |
| 03 Mar 15 |
16.48500 -0.73 |
17.34 | 16.33 | 17.15 | 232,162 |
| 02 Mar 15 |
17.21500 +0.42 |
17.39 | 16.81 | 16.81 | 93,752 |
| 27 Feb 15 |
16.80000 -0.50 |
17.30 | 16.67 | 17.28 | 235,989 |
| 26 Feb 15 |
17.30000 -0.08 |
17.37 | 17.12 | 17.31 | 129,084 |
| 25 Feb 15 |
17.38000 -0.12 |
17.50 | 17.21 | 17.50 | 150,299 |
| 24 Feb 15 |
17.50000 +0.09 |
17.72 | 17.18 | 17.59 | 204,274 |
| 23 Feb 15 |
17.40990 +0.54 |
17.41 | 16.90 | 16.90 | 149,526 |
| 20 Feb 15 |
16.86500 +0.11 |
16.86 | 16.50 | 16.61 | 118,852 |
| 19 Feb 15 |
16.75000 +0.06 |
16.75 | 16.55 | 16.70 | 67,415 |
| 18 Feb 15 |
16.69500 +0.42 |
16.70 | 16.38 | 16.44 | 80,132 |
| 17 Feb 15 |
16.27000 +0.13 |
16.36 | 15.85 | 16.01 | 67,904 |
| 16 Feb 15 |
16.14000 -0.11 |
16.18 | 15.84 | 16.10 | 108,779 |
| 13 Feb 15 |
16.25010 -0.10 |
16.55 | 16.05 | 16.45 | 121,021 |
| 12 Feb 15 |
16.35500 +0.33 |
16.44 | 15.89 | 15.89 | 96,657 |
| 11 Feb 15 |
16.02010 +0.02 |
16.18 | 15.71 | 16.00 | 159,874 |
| 10 Feb 15 |
15.99990 +0.45 |
16.30 | 15.42 | 15.53 | 173,349 |
| 09 Feb 15 |
15.54990 -0.54 |
16.00 | 15.25 | 15.99 | 227,270 |
| 06 Feb 15 |
16.09000 -0.20 |
16.40 | 16.08 | 16.35 | 118,912 |
| 05 Feb 15 |
16.29000 +0.15 |
16.48 | 15.99 | 16.25 | 164,269 |
| 04 Feb 15 |
16.14000 +0.33 |
16.17 | 15.70 | 15.85 | 81,529 |
| 03 Feb 15 |
15.81000 +0.03 |
16.02 | 15.67 | 15.78 | 183,871 |
| 02 Feb 15 |
15.77990 +0.23 |
15.78 | 15.46 | 15.59 | 264,458 |
| 30 Jan 15 |
15.54500 +0.48 |
15.87 | 15.10 | 15.10 | 276,250 |
| 29 Jan 15 |
15.06000 -0.04 |
15.17 | 14.92 | 14.98 | 70,431 |
| 28 Jan 15 |
15.09990 +0.26 |
15.15 | 14.82 | 14.95 | 93,052 |
| 27 Jan 15 |
14.84010 -0.11 |
15.20 | 14.74 | 14.97 | 117,336 |
| 26 Jan 15 |
14.95000 +0.05 |
15.28 | 14.77 | 14.81 | 224,557 |
| 23 Jan 15 |
14.90010 +0.10 |
14.99 | 14.75 | 14.90 | 187,495 |
| 22 Jan 15 |
14.80000 +0.36 |
14.81 | 14.19 | 14.44 | 173,412 |
| 21 Jan 15 |
14.44500 +0.18 |
14.45 | 14.18 | 14.25 | 172,858 |
| 20 Jan 15 |
14.26500 +0.21 |
14.27 | 14.00 | 14.06 | 112,464 |
| 19 Jan 15 |
14.05500 +0.14 |
14.22 | 13.90 | 14.01 | 104,991 |
| 16 Jan 15 |
13.91010 +0.63 |
14.03 | 13.20 | 13.38 | 193,682 |
| 15 Jan 15 |
13.28000 -0.06 |
13.47 | 13.25 | 13.40 | 159,189 |
| 14 Jan 15 |
13.33510 -0.06 |
13.37 | 13.00 | 13.00 | 135,914 |
| 13 Jan 15 |
13.40000 +0.13 |
13.40 | 13.27 | 13.31 | 139,008 |
| 12 Jan 15 |
13.26500 +0.25 |
13.27 | 13.10 | 13.16 | 176,525 |
| 09 Jan 15 |
13.01500 -0.25 |
13.27 | 12.93 | 13.25 | 77,130 |
| 08 Jan 15 |
13.26010 +0.28 |
13.27 | 13.01 | 13.10 | 135,065 |
| 07 Jan 15 |
12.98000 -0.06 |
13.10 | 12.81 | 13.10 | 102,435 |
| 06 Jan 15 |
13.03500 -0.10 |
13.20 | 12.92 | 13.20 | 112,529 |
| 05 Jan 15 |
13.13500 +0.65 |
13.28 | 12.40 | 12.50 | 332,561 |
| 02 Jan 15 |
12.48010 +0.29 |
12.49 | 12.16 | 12.30 | 40,560 |
| 30 Dec 14 |
12.19000 -0.11 |
12.29 | 12.14 | 12.29 | 49,017 |
| 29 Dec 14 |
12.30000 +0.16 |
12.51 | 12.21 | 12.48 | 91,414 |
| 23 Dec 14 |
12.13500 +0.05 |
12.21 | 12.00 | 12.21 | 48,148 |
| 22 Dec 14 |
12.09000 -0.03 |
12.22 | 11.84 | 12.11 | 112,379 |
| 19 Dec 14 |
12.12000 -0.28 |
12.48 | 12.11 | 12.48 | 50,916 |
| 18 Dec 14 |
12.39500 +0.27 |
12.44 | 12.02 | 12.16 | 100,805 |
| 17 Dec 14 |
12.13000 +0.25 |
12.14 | 11.77 | 11.90 | 53,744 |
| 16 Dec 14 |
11.88000 +0.03 |
11.99 | 11.70 | 11.98 | 126,619 |
| 15 Dec 14 |
11.85500 -0.33 |
12.17 | 11.80 | 12.06 | 89,713 |
| 12 Dec 14 |
12.18000 -0.32 |
12.52 | 12.00 | 12.52 | 103,944 |
| 11 Dec 14 |
12.50010 +0.20 |
12.52 | 12.23 | 12.30 | 77,915 |
| 10 Dec 14 |
12.30000 -0.22 |
12.52 | 12.25 | 12.49 | 143,269 |
| 09 Dec 14 |
12.52490 -0.03 |
12.56 | 12.40 | 12.49 | 79,899 |
| 08 Dec 14 |
12.55000 -0.01 |
12.55 | 12.35 | 12.54 | 96,452 |
| 05 Dec 14 |
12.56500 +0.09 |
12.61 | 12.38 | 12.60 | 76,804 |
| 04 Dec 14 |
12.47500 +0.08 |
12.71 | 12.39 | 12.40 | 195,049 |
| 03 Dec 14 |
12.40000 +0.47 |
12.40 | 11.91 | 11.95 | 259,734 |
| 02 Dec 14 |
11.93010 +0.54 |
11.93 | 11.42 | 11.44 | 197,466 |
| 01 Dec 14 |
11.39500 +0.02 |
11.48 | 11.28 | 11.38 | 71,626 |
| 28 Nov 14 |
11.37500 +0.02 |
11.43 | 11.27 | 11.35 | 45,169 |
| 27 Nov 14 |
11.35500 +0.10 |
11.45 | 11.12 | 11.21 | 75,530 |
| 26 Nov 14 |
11.25000 -0.17 |
11.45 | 11.20 | 11.41 | 50,124 |
| 25 Nov 14 |
11.42000 +0.23 |
11.42 | 11.28 | 11.28 | 58,060 |
| 24 Nov 14 |
11.19000 -0.18 |
11.44 | 11.18 | 11.35 | 71,366 |
| 21 Nov 14 |
11.37000 -0.02 |
11.63 | 11.30 | 11.46 | 106,420 |
| 20 Nov 14 |
11.39000 +0.33 |
11.39 | 10.99 | 10.99 | 78,271 |
| 19 Nov 14 |
11.06500 -0.05 |
11.12 | 11.00 | 11.02 | 55,975 |
| 18 Nov 14 |
11.11510 +0.14 |
11.23 | 10.93 | 11.06 | 42,568 |
| 17 Nov 14 |
10.97500 -0.10 |
11.12 | 10.74 | 11.00 | 79,827 |
| 14 Nov 14 |
11.07010 +0.07 |
11.24 | 10.94 | 11.00 | 106,640 |
| 13 Nov 14 |
11.00000 -0.09 |
11.14 | 10.94 | 11.10 | 64,205 |
| 12 Nov 14 |
11.09490 -0.24 |
11.48 | 11.05 | 11.48 | 97,150 |
| 11 Nov 14 |
11.33000 -0.18 |
11.71 | 11.23 | 11.60 | 96,772 |
| 10 Nov 14 |
11.51000 +0.18 |
11.57 | 11.36 | 11.41 | 172,334 |
| 07 Nov 14 |
11.32510 -0.03 |
11.43 | 11.13 | 11.43 | 98,574 |
| 06 Nov 14 |
11.35500 +0.00 |
11.45 | 11.17 | 11.30 | 179,306 |
| 05 Nov 14 |
11.35000 +0.28 |
11.35 | 11.03 | 11.08 | 180,378 |
| 04 Nov 14 |
11.07500 -0.07 |
11.15 | 10.83 | 11.13 | 170,139 |
| 03 Nov 14 |
11.14000 +0.37 |
11.23 | 10.73 | 10.73 | 117,956 |
| 31 Oct 14 |
10.77000 +0.03 |
10.87 | 10.65 | 10.80 | 66,381 |
| 30 Oct 14 |
10.74500 -0.05 |
10.85 | 10.61 | 10.85 | 88,899 |
| 29 Oct 14 |
10.79000 -0.10 |
10.90 | 10.59 | 10.90 | 66,533 |
| 28 Oct 14 |
10.88510 +0.19 |
10.90 | 10.70 | 10.72 | 66,933 |
| 27 Oct 14 |
10.70000 +0.01 |
10.89 | 10.57 | 10.80 | 75,839 |
| 24 Oct 14 |
10.69500 -0.16 |
10.90 | 10.63 | 10.90 | 117,728 |
| 23 Oct 14 |
10.85500 +0.29 |
10.90 | 10.50 | 10.50 | 55,585 |
| 22 Oct 14 |
10.56000 -0.09 |
10.67 | 10.40 | 10.65 | 94,095 |
| 21 Oct 14 |
10.65010 +0.19 |
10.70 | 10.45 | 10.47 | 126,404 |
| 20 Oct 14 |
10.45510 +0.16 |
10.50 | 10.27 | 10.30 | 81,002 |
| 17 Oct 14 |
10.30000 +0.26 |
10.35 | 10.01 | 10.01 | 53,252 |
| 16 Oct 14 |
10.04000 -0.08 |
10.22 | 9.95 | 10.10 | 121,104 |
| 15 Oct 14 |
10.12000 -0.07 |
10.27 | 10.06 | 10.15 | 84,991 |
| 14 Oct 14 |
10.19010 +0.00 |
10.30 | 10.08 | 10.16 | 68,605 |
| 13 Oct 14 |
10.19010 +0.29 |
10.21 | 9.68 | 9.70 | 235,976 |
| 10 Oct 14 |
9.90000 -0.26 |
10.00 | 9.60 | 10.00 | 365,715 |
| 09 Oct 14 |
10.16000 -0.06 |
10.54 | 10.16 | 10.25 | 77,700 |
| 08 Oct 14 |
10.22000 -0.34 |
10.48 | 10.09 | 10.48 | 142,523 |
| 07 Oct 14 |
10.56000 +0.10 |
10.61 | 10.40 | 10.44 | 153,480 |
| 06 Oct 14 |
10.45510 +0.15 |
10.47 | 10.36 | 10.39 | 78,387 |
| 02 Oct 14 |
10.31010 -0.15 |
10.42 | 10.30 | 10.42 | 56,996 |
| 01 Oct 14 |
10.45510 -0.16 |
10.58 | 10.43 | 10.55 | 63,606 |
| 30 Sep 14 |
10.62010 +0.01 |
10.64 | 10.48 | 10.60 | 63,466 |
| 29 Sep 14 |
10.61010 +0.15 |
10.65 | 10.51 | 10.51 | 73,861 |
| 26 Sep 14 |
10.46000 -0.01 |
10.51 | 10.27 | 10.38 | 124,986 |
| 25 Sep 14 |
10.46510 -0.23 |
10.73 | 10.35 | 10.73 | 92,137 |
| 24 Sep 14 |
10.70000 -0.06 |
10.75 | 10.35 | 10.75 | 221,122 |
| 23 Sep 14 |
10.76010 -0.10 |
10.85 | 10.70 | 10.82 | 102,105 |
| 22 Sep 14 |
10.86000 +0.16 |
10.94 | 10.65 | 10.69 | 166,926 |
| 19 Sep 14 |
10.70000 +0.04 |
10.78 | 10.64 | 10.70 | 127,759 |
| 18 Sep 14 |
10.66000 +0.07 |
10.79 | 10.40 | 10.65 | 226,109 |
| 17 Sep 14 |
10.58500 +0.20 |
10.64 | 10.40 | 10.48 | 112,548 |
| 16 Sep 14 |
10.38500 +0.03 |
10.47 | 10.31 | 10.36 | 133,083 |
| 15 Sep 14 |
10.35000 +0.26 |
10.42 | 10.07 | 10.09 | 152,212 |
| 12 Sep 14 |
10.09000 +0.25 |
10.10 | 9.77 | 9.77 | 190,787 |
| 11 Sep 14 |
9.84200 +0.04 |
9.85 | 9.74 | 9.80 | 40,168 |
| 10 Sep 14 |
9.80000 -0.05 |
9.90 | 9.78 | 9.83 | 50,184 |
| 09 Sep 14 |
9.85010 -0.06 |
9.95 | 9.83 | 9.92 | 44,599 |
| 08 Sep 14 |
9.90700 -0.02 |
9.97 | 9.84 | 9.95 | 37,130 |
| 05 Sep 14 |
9.92410 +0.08 |
9.95 | 9.77 | 9.82 | 93,334 |
| 04 Sep 14 |
9.83990 +0.04 |
9.88 | 9.75 | 9.88 | 47,136 |
| 03 Sep 14 |
9.80000 +0.00 |
9.85 | 9.77 | 9.85 | 60,113 |
| 02 Sep 14 |
9.80000 -0.02 |
9.97 | 9.71 | 9.79 | 161,655 |
| 01 Sep 14 |
9.81900 +0.02 |
9.98 | 9.75 | 9.80 | 97,356 |
| 29 Aug 14 |
9.79800 +0.04 |
9.80 | 9.67 | 9.75 | 66,792 |
| 28 Aug 14 |
9.75700 -0.14 |
9.92 | 9.74 | 9.92 | 47,817 |
| 27 Aug 14 |
9.90000 -0.05 |
9.99 | 9.80 | 9.99 | 141,826 |
| 26 Aug 14 |
9.94990 +0.12 |
10.00 | 9.78 | 9.90 | 164,699 |
| 25 Aug 14 |
9.83000 +0.07 |
9.92 | 9.65 | 9.80 | 93,608 |
| 22 Aug 14 |
9.76100 +0.02 |
9.90 | 9.56 | 9.87 | 159,596 |
| 21 Aug 14 |
9.73910 +0.24 |
9.91 | 9.47 | 9.47 | 259,389 |
| 20 Aug 14 |
9.49990 +0.00 |
9.55 | 9.45 | 9.50 | 131,173 |
| 19 Aug 14 |
9.49890 +0.26 |
9.62 | 9.30 | 9.32 | 154,478 |
| 18 Aug 14 |
9.24000 +0.00 |
9.30 | 9.10 | 9.21 | 111,631 |
| 15 Aug 14 |
9.24300 +0.23 |
9.31 | 9.04 | 9.08 | 115,781 |
| 14 Aug 14 |
9.01590 +0.15 |
9.07 | 8.69 | 8.88 | 152,015 |
| 13 Aug 14 |
8.86090 +0.26 |
9.00 | 8.65 | 8.65 | 174,330 |
| 12 Aug 14 |
8.59990 +0.01 |
8.73 | 8.55 | 8.65 | 110,187 |
| 11 Aug 14 |
8.58800 +0.29 |
8.70 | 8.40 | 8.40 | 170,474 |
| 08 Aug 14 |
8.30010 +0.00 |
8.33 | 8.14 | 8.29 | 117,108 |
| 07 Aug 14 |
8.30300 -0.04 |
8.35 | 8.23 | 8.27 | 80,049 |
| 06 Aug 14 |
8.34500 +0.03 |
8.35 | 8.25 | 8.35 | 97,874 |
| 05 Aug 14 |
8.32000 +0.05 |
8.34 | 8.26 | 8.29 | 39,919 |
| 04 Aug 14 |
8.27000 -0.08 |
8.38 | 8.22 | 8.36 | 73,731 |
| 01 Aug 14 |
8.35400 +0.01 |
8.41 | 8.28 | 8.33 | 77,805 |
| 31 Jul 14 |
8.34690 -0.07 |
8.49 | 8.30 | 8.49 | 95,193 |
| 30 Jul 14 |
8.41400 -0.09 |
8.58 | 8.41 | 8.54 | 41,293 |
| 29 Jul 14 |
8.50100 -0.11 |
8.59 | 8.48 | 8.55 | 30,660 |
| 28 Jul 14 |
8.61200 +0.12 |
8.65 | 8.48 | 8.57 | 119,556 |
| 25 Jul 14 |
8.49100 -0.11 |
8.67 | 8.43 | 8.67 | 99,218 |
| 24 Jul 14 |
8.60510 -0.06 |
8.73 | 8.45 | 8.73 | 103,815 |
| 23 Jul 14 |
8.66500 +0.27 |
8.73 | 8.39 | 8.50 | 113,357 |
| 22 Jul 14 |
8.40000 -0.19 |
8.75 | 8.25 | 8.62 | 226,404 |
| 21 Jul 14 |
8.59100 -0.24 |
8.92 | 8.56 | 8.92 | 90,673 |
| 18 Jul 14 |
8.82900 +0.00 |
8.87 | 8.64 | 8.83 | 105,576 |
| 17 Jul 14 |
8.83200 -0.88 |
9.10 | 8.75 | 8.99 | 199,858 |
| 16 Jul 14 |
9.71000 +0.11 |
9.85 | 9.43 | 9.61 | 104,783 |
| 15 Jul 14 |
9.60400 -0.22 |
9.83 | 9.60 | 9.83 | 84,858 |
| 14 Jul 14 |
9.82000 +0.12 |
9.82 | 9.47 | 9.70 | 180,010 |
| 11 Jul 14 |
9.69800 -0.05 |
9.75 | 9.61 | 9.74 | 37,898 |
| 10 Jul 14 |
9.74910 +0.22 |
9.80 | 9.45 | 9.52 | 121,596 |
| 09 Jul 14 |
9.52900 -0.02 |
9.93 | 9.41 | 9.58 | 134,325 |
| 08 Jul 14 |
9.55010 -0.12 |
9.77 | 9.42 | 9.62 | 96,117 |
| 07 Jul 14 |
9.67310 -0.10 |
9.79 | 9.67 | 9.78 | 33,446 |
| 04 Jul 14 |
9.77410 +0.04 |
9.77 | 9.63 | 9.63 | 53,337 |
| 03 Jul 14 |
9.73510 +0.01 |
9.75 | 9.61 | 9.75 | 159,462 |
| 02 Jul 14 |
9.72500 +0.04 |
9.75 | 9.64 | 9.68 | 60,116 |
| 01 Jul 14 |
9.68110 -0.02 |
9.74 | 9.64 | 9.74 | 22,606 |
| 30 Jun 14 |
9.70010 -0.01 |
9.75 | 9.61 | 9.75 | 76,534 |
| 27 Jun 14 |
9.71300 +0.05 |
9.74 | 9.62 | 9.66 | 42,563 |
| 26 Jun 14 |
9.66010 +0.25 |
9.66 | 9.48 | 9.50 | 66,318 |
| 25 Jun 14 |
9.40610 -0.16 |
9.54 | 9.36 | 9.48 | 86,580 |
| 24 Jun 14 |
9.56210 -0.04 |
9.65 | 9.53 | 9.65 | 50,526 |
| 23 Jun 14 |
9.60100 +0.21 |
9.60 | 9.44 | 9.48 | 108,541 |
| 20 Jun 14 |
9.39100 +0.04 |
9.43 | 9.23 | 9.38 | 70,731 |
| 19 Jun 14 |
9.35000 -0.10 |
9.64 | 9.35 | 9.48 | 68,428 |
| 18 Jun 14 |
9.45000 -0.16 |
9.80 | 9.45 | 9.61 | 70,286 |
| 17 Jun 14 |
9.60990 +0.25 |
9.73 | 9.36 | 9.36 | 84,187 |
| 16 Jun 14 |
9.36000 -0.30 |
9.69 | 9.35 | 9.65 | 81,357 |
| 13 Jun 14 |
9.66410 -0.04 |
9.75 | 9.63 | 9.67 | 46,140 |
| 12 Jun 14 |
9.70010 +0.15 |
9.71 | 9.55 | 9.64 | 73,791 |
| 11 Jun 14 |
9.55100 -0.11 |
9.74 | 9.51 | 9.74 | 74,808 |
| 10 Jun 14 |
9.66410 -0.06 |
9.73 | 9.59 | 9.69 | 51,618 |
| 09 Jun 14 |
9.72500 -0.03 |
9.80 | 9.70 | 9.80 | 15,493 |
| 06 Jun 14 |
9.76000 +0.30 |
9.80 | 9.52 | 9.54 | 119,078 |
| 05 Jun 14 |
9.45510 -0.05 |
9.54 | 9.35 | 9.46 | 89,001 |
| 04 Jun 14 |
9.50910 -0.01 |
9.57 | 9.45 | 9.55 | 103,023 |
| 03 Jun 14 |
9.52010 +0.42 |
9.57 | 9.19 | 9.19 | 226,610 |
| 02 Jun 14 |
9.10010 -0.20 |
9.59 | 9.09 | 9.31 | 208,655 |
| 30 May 14 |
9.29600 +0.06 |
9.38 | 9.17 | 9.27 | 125,181 |
| 29 May 14 |
9.24000 +0.01 |
9.25 | 9.20 | 9.23 | 24,752 |
| 28 May 14 |
9.23000 +0.05 |
9.26 | 9.19 | 9.26 | 38,806 |
| 27 May 14 |
9.17610 +0.03 |
9.24 | 9.15 | 9.15 | 31,406 |
| 26 May 14 |
9.15000 -0.02 |
9.26 | 9.10 | 9.18 | 58,381 |
| 23 May 14 |
9.17020 +0.02 |
9.37 | 9.09 | 9.15 | 126,954 |
| 22 May 14 |
9.15000 -0.15 |
9.30 | 9.15 | 9.30 | 58,060 |
| 21 May 14 |
9.30000 +0.05 |
9.39 | 9.00 | 9.29 | 128,927 |
| 20 May 14 |
9.25010 -0.17 |
9.50 | 9.25 | 9.44 | 236,830 |
| 19 May 14 |
9.42000 +0.53 |
9.45 | 8.99 | 9.01 | 272,797 |
| 16 May 14 |
8.88700 -0.26 |
9.20 | 8.74 | 9.19 | 200,459 |
| 15 May 14 |
9.15000 -0.13 |
9.38 | 9.06 | 9.27 | 139,510 |
| 14 May 14 |
9.28200 +0.11 |
9.39 | 9.12 | 9.39 | 133,931 |
| 13 May 14 |
9.16700 +0.07 |
9.48 | 9.05 | 9.17 | 173,242 |
| 12 May 14 |
9.09700 +0.05 |
9.10 | 9.01 | 9.09 | 99,707 |
| 09 May 14 |
9.04990 +0.10 |
9.05 | 8.87 | 8.95 | 108,648 |
| 08 May 14 |
8.94810 +0.31 |
8.95 | 8.62 | 8.69 | 143,958 |
| 07 May 14 |
8.63810 -0.34 |
8.92 | 8.52 | 8.92 | 190,471 |
| 06 May 14 |
8.97710 -0.02 |
9.05 | 8.80 | 8.98 | 213,382 |
| 05 May 14 |
8.99710 +0.10 |
9.05 | 8.83 | 8.85 | 330,728 |
| 02 May 14 |
8.90000 +0.39 |
9.00 | 8.51 | 8.54 | 328,497 |
| 30 Apr 14 |
8.51000 -0.07 |
8.57 | 8.50 | 8.54 | 43,151 |
| 29 Apr 14 |
8.58000 +0.25 |
8.65 | 8.34 | 8.34 | 290,971 |
| 28 Apr 14 |
8.33010 +0.03 |
8.35 | 8.29 | 8.29 | 27,026 |
| 25 Apr 14 |
8.29600 -0.10 |
8.44 | 8.30 | 8.31 | 118,936 |
| 24 Apr 14 |
8.39810 +0.10 |
8.42 | 8.27 | 8.30 | 268,690 |
| 23 Apr 14 |
8.30010 +0.05 |
8.30 | 8.19 | 8.25 | 73,977 |
| 22 Apr 14 |
8.24990 +0.00 |
8.29 | 8.17 | 8.25 | 92,661 |
| 17 Apr 14 |
8.24990 +0.08 |
8.30 | 8.15 | 8.22 | 68,862 |
| 16 Apr 14 |
8.17310 +0.04 |
8.30 | 8.13 | 8.17 | 113,162 |
| 15 Apr 14 |
8.13000 +0.04 |
8.18 | 8.08 | 8.10 | 68,966 |
| 14 Apr 14 |
8.09000 -0.10 |
8.25 | 8.05 | 8.25 | 81,508 |
| 11 Apr 14 |
8.19010 -0.12 |
8.31 | 8.14 | 8.31 | 40,272 |
| 10 Apr 14 |
8.31110 +0.10 |
8.39 | 8.18 | 8.25 | 66,934 |
| 09 Apr 14 |
8.21600 +0.15 |
8.42 | 8.09 | 8.10 | 231,578 |
| 08 Apr 14 |
8.06100 -0.24 |
8.29 | 7.98 | 8.24 | 187,424 |
| 07 Apr 14 |
8.30190 -0.07 |
8.36 | 8.25 | 8.35 | 125,599 |
| 04 Apr 14 |
8.37510 +0.00 |
8.38 | 8.32 | 8.38 | 56,024 |
| 03 Apr 14 |
8.37710 +0.02 |
8.43 | 8.33 | 8.38 | 142,826 |
| 02 Apr 14 |
8.36000 -0.04 |
8.40 | 8.33 | 8.40 | 40,740 |
| 01 Apr 14 |
8.39990 +0.04 |
8.40 | 8.31 | 8.37 | 67,262 |
| 31 Mar 14 |
8.36000 +0.15 |
8.39 | 8.26 | 8.29 | 106,761 |
| 28 Mar 14 |
8.20900 +0.06 |
8.26 | 8.12 | 8.12 | 77,442 |
| 27 Mar 14 |
8.15000 +0.00 |
8.19 | 8.11 | 8.19 | 52,444 |
| 26 Mar 14 |
8.14590 -0.01 |
8.26 | 8.10 | 8.21 | 109,903 |
| 25 Mar 14 |
8.15610 +0.17 |
8.28 | 8.00 | 8.09 | 102,225 |
| 24 Mar 14 |
7.98710 -0.12 |
8.14 | 7.96 | 8.10 | 109,736 |
| 21 Mar 14 |
8.10490 -0.05 |
8.19 | 8.09 | 8.15 | 98,730 |
| 20 Mar 14 |
8.15000 -0.04 |
8.18 | 8.08 | 8.15 | 53,465 |
| 19 Mar 14 |
8.19010 -0.01 |
8.20 | 8.13 | 8.20 | 62,043 |
| 18 Mar 14 |
8.20010 -0.02 |
8.20 | 8.03 | 8.20 | 127,312 |
| 17 Mar 14 |
8.21910 +0.06 |
8.25 | 8.05 | 8.13 | 149,439 |
| 14 Mar 14 |
8.15790 +0.08 |
8.17 | 7.85 | 7.99 | 159,259 |
| 13 Mar 14 |
8.07910 +0.10 |
8.09 | 7.95 | 7.98 | 144,454 |
| 12 Mar 14 |
7.97500 -0.24 |
8.15 | 7.97 | 8.15 | 107,834 |
| 11 Mar 14 |
8.21600 +0.03 |
8.22 | 8.13 | 8.19 | 43,450 |
| 10 Mar 14 |
8.18810 -0.08 |
8.26 | 8.13 | 8.25 | 118,257 |
| 07 Mar 14 |
8.27200 +0.03 |
8.32 | 8.14 | 8.27 | 111,996 |
| 06 Mar 14 |
8.24400 +0.09 |
8.29 | 8.13 | 8.19 | 125,921 |
| 05 Mar 14 |
8.15100 -0.08 |
8.23 | 8.15 | 8.23 | 69,694 |
| 04 Mar 14 |
8.22910 +0.22 |
8.23 | 7.99 | 7.99 | 154,615 |
| 03 Mar 14 |
8.01000 -0.12 |
8.10 | 7.96 | 7.99 | 135,634 |
| 28 Feb 14 |
8.13000 +0.04 |
8.13 | 7.99 | 8.11 | 64,688 |
| 27 Feb 14 |
8.09000 -0.01 |
8.10 | 7.92 | 8.10 | 65,836 |
| 26 Feb 14 |
8.10010 -0.14 |
8.23 | 7.99 | 8.22 | 96,096 |
| 25 Feb 14 |
8.24400 -0.01 |
8.25 | 8.12 | 8.23 | 51,258 |
| 24 Feb 14 |
8.24990 +0.05 |
8.25 | 8.12 | 8.20 | 64,252 |
| 21 Feb 14 |
8.19900 -0.04 |
8.25 | 8.18 | 8.24 | 80,455 |
| 20 Feb 14 |
8.23710 +0.08 |
8.26 | 7.98 | 8.10 | 206,803 |
| 19 Feb 14 |
8.16000 +0.10 |
8.16 | 7.99 | 8.01 | 156,580 |
| 18 Feb 14 |
8.05500 +0.07 |
8.06 | 7.92 | 7.99 | 111,610 |
| 17 Feb 14 |
7.98710 -0.01 |
8.07 | 7.86 | 8.00 | 101,712 |
| 14 Feb 14 |
8.00010 +0.12 |
8.15 | 7.76 | 7.95 | 223,915 |
| 13 Feb 14 |
7.88500 -0.03 |
7.92 | 7.70 | 7.88 | 120,856 |
| 12 Feb 14 |
7.91310 +0.21 |
7.99 | 7.70 | 7.70 | 258,387 |
| 11 Feb 14 |
7.70000 +0.04 |
7.80 | 7.62 | 7.69 | 126,882 |
| 10 Feb 14 |
7.66010 +0.00 |
7.67 | 7.57 | 7.64 | 41,034 |
| 07 Feb 14 |
7.66400 -0.03 |
7.69 | 7.52 | 7.69 | 42,346 |
| 06 Feb 14 |
7.69100 +0.18 |
7.72 | 7.45 | 7.57 | 114,761 |
| 05 Feb 14 |
7.50600 +0.02 |
7.70 | 7.51 | 7.55 | 79,540 |
| 04 Feb 14 |
7.48510 -0.14 |
7.61 | 7.30 | 7.61 | 327,015 |
| 03 Feb 14 |
7.63000 -0.10 |
7.81 | 7.63 | 7.70 | 62,144 |
| 31 Jan 14 |
7.72900 +0.01 |
7.75 | 7.65 | 7.75 | 59,483 |
| 30 Jan 14 |
7.71500 +0.12 |
7.85 | 7.53 | 7.62 | 114,727 |
| 29 Jan 14 |
7.60000 -0.09 |
7.85 | 7.60 | 7.72 | 262,491 |
| 28 Jan 14 |
7.68600 +0.01 |
7.74 | 7.63 | 7.70 | 109,863 |
| 27 Jan 14 |
7.67400 -0.18 |
7.85 | 7.62 | 7.73 | 160,272 |
| 24 Jan 14 |
7.85510 -0.35 |
8.23 | 7.86 | 8.20 | 174,087 |
| 23 Jan 14 |
8.20400 +0.12 |
8.29 | 7.95 | 8.08 | 341,353 |
| 22 Jan 14 |
8.08400 +0.12 |
8.14 | 7.83 | 7.99 | 244,354 |
| 21 Jan 14 |
7.96090 +0.42 |
8.02 | 7.70 | 7.72 | 383,900 |
| 20 Jan 14 |
7.53800 -0.13 |
7.64 | 7.52 | 7.64 | 59,999 |
| 17 Jan 14 |
7.66900 +0.18 |
7.70 | 7.48 | 7.49 | 100,794 |
| 16 Jan 14 |
7.49000 -0.11 |
7.61 | 7.38 | 7.51 | 285,265 |
| 15 Jan 14 |
7.59800 -0.03 |
7.72 | 7.56 | 7.63 | 128,880 |
| 14 Jan 14 |
7.63100 -0.04 |
7.69 | 7.55 | 7.60 | 75,359 |
| 13 Jan 14 |
7.67210 -0.10 |
7.86 | 7.65 | 7.76 | 204,814 |
| 10 Jan 14 |
7.77110 +0.00 |
7.97 | 7.72 | 7.78 | 174,348 |
| 09 Jan 14 |
7.77510 -0.01 |
7.99 | 7.73 | 7.79 | 191,257 |
| 08 Jan 14 |
7.78710 +0.09 |
7.86 | 7.55 | 7.70 | 231,334 |
| 07 Jan 14 |
7.69800 +0.06 |
7.70 | 7.51 | 7.65 | 176,352 |
| 06 Jan 14 |
7.63710 +0.00 |
7.67 | 7.57 | 7.66 | 86,328 |
| 03 Jan 14 |
7.63990 +0.03 |
7.68 | 7.57 | 7.64 | 61,625 |
| 02 Jan 14 |
7.61000 -0.05 |
7.70 | 7.61 | 7.66 | 68,347 |
| 30 Dec 13 |
7.66500 +0.02 |
7.80 | 7.64 | 7.65 | 64,483 |
| 27 Dec 13 |
7.64910 -0.14 |
7.85 | 7.62 | 7.81 | 97,310 |
| 23 Dec 13 |
7.79200 +0.00 |
7.82 | 7.61 | 7.82 | 110,544 |
| 20 Dec 13 |
7.79600 +0.07 |
7.93 | 7.72 | 7.72 | 202,166 |
| 19 Dec 13 |
7.72900 +0.16 |
7.80 | 7.54 | 7.66 | 159,424 |
| 18 Dec 13 |
7.57010 -0.18 |
7.78 | 7.52 | 7.75 | 306,360 |
| 17 Dec 13 |
7.74800 -0.16 |
8.08 | 7.38 | 7.38 | 451,161 |
| 16 Dec 13 |
7.90490 +0.29 |
7.94 | 7.44 | 7.55 | 219,483 |
| 13 Dec 13 |
7.61900 -0.30 |
7.90 | 7.60 | 7.89 | 155,508 |
| 12 Dec 13 |
7.91990 +0.00 |
8.02 | 7.84 | 7.93 | 223,716 |
| 11 Dec 13 |
7.91510 -0.01 |
8.08 | 7.92 | 7.93 | 154,025 |
| 10 Dec 13 |
7.93000 -0.18 |
8.10 | 7.89 | 8.10 | 105,764 |
| 09 Dec 13 |
8.11500 +0.22 |
8.18 | 7.95 | 7.97 | 363,510 |
| 06 Dec 13 |
7.89900 +0.19 |
7.91 | 7.61 | 7.72 | 221,427 |
| 05 Dec 13 |
7.70900 -0.14 |
8.13 | 7.71 | 7.85 | 272,995 |
| 04 Dec 13 |
7.84710 -0.20 |
8.18 | 7.78 | 7.91 | 338,318 |
| 03 Dec 13 |
8.05000 -0.40 |
8.50 | 8.03 | 8.50 | 298,852 |
| 02 Dec 13 |
8.45010 +0.19 |
8.58 | 8.27 | 8.40 | 452,899 |
| 29 Nov 13 |
8.25610 +0.22 |
8.32 | 8.03 | 8.06 | 287,611 |
| 28 Nov 13 |
8.03690 +0.29 |
8.07 | 7.78 | 7.85 | 278,024 |
| 27 Nov 13 |
7.75010 +0.20 |
7.85 | 7.52 | 7.57 | 289,002 |
| 26 Nov 13 |
7.54910 -0.05 |
7.83 | 7.47 | 7.60 | 712,356 |
| 25 Nov 13 |
7.60000 -0.07 |
7.79 | 7.58 | 7.70 | 265,400 |
| 22 Nov 13 |
7.66900 -0.03 |
7.74 | 7.55 | 7.73 | 217,385 |
| 21 Nov 13 |
7.69900 -0.06 |
7.78 | 7.52 | 7.77 | 317,269 |
| 20 Nov 13 |
7.75490 +0.25 |
7.91 | 7.50 | 7.55 | 444,615 |
| 19 Nov 13 |
7.50300 -0.09 |
7.60 | 7.45 | 7.59 | 136,707 |
| 18 Nov 13 |
7.58900 +0.22 |
7.69 | 7.37 | 7.41 | 280,195 |
| 15 Nov 13 |
7.37400 +0.08 |
7.48 | 7.30 | 7.30 | 172,752 |
| 14 Nov 13 |
7.29290 +0.13 |
7.30 | 7.11 | 7.22 | 216,838 |
| 13 Nov 13 |
7.15910 +0.05 |
7.17 | 7.00 | 7.10 | 264,113 |
| 12 Nov 13 |
7.10710 +0.16 |
7.13 | 6.94 | 7.00 | 186,207 |
| 11 Nov 13 |
6.94300 +0.04 |
7.03 | 6.90 | 6.93 | 121,412 |
| 08 Nov 13 |
6.90010 -0.31 |
7.13 | 6.85 | 7.11 | 227,392 |
| 07 Nov 13 |
7.20600 +0.11 |
7.25 | 6.83 | 7.10 | 375,221 |
| 06 Nov 13 |
7.09510 +0.14 |
7.11 | 6.98 | 6.98 | 210,551 |
| 05 Nov 13 |
6.95890 +0.05 |
6.96 | 6.83 | 6.91 | 134,734 |
| 04 Nov 13 |
6.91300 +0.01 |
6.99 | 6.89 | 6.99 | 134,151 |
| 01 Nov 13 |
6.90010 -0.02 |
6.95 | 6.86 | 6.90 | 132,797 |
| 31 Oct 13 |
6.92000 +0.01 |
6.97 | 6.89 | 6.91 | 95,452 |
| 30 Oct 13 |
6.91200 +0.11 |
6.99 | 6.77 | 6.80 | 229,704 |
| 29 Oct 13 |
6.80000 -0.15 |
6.99 | 6.68 | 6.99 | 399,027 |
| 28 Oct 13 |
6.95000 -0.20 |
7.17 | 6.81 | 7.17 | 340,697 |
| 25 Oct 13 |
7.15000 -0.14 |
7.26 | 7.12 | 7.26 | 141,624 |
| 24 Oct 13 |
7.28810 +0.21 |
7.41 | 7.10 | 7.14 | 374,341 |
| 23 Oct 13 |
7.08100 +0.03 |
7.14 | 6.91 | 7.01 | 160,862 |
| 22 Oct 13 |
7.05510 -0.12 |
7.16 | 6.91 | 7.15 | 389,250 |
| 21 Oct 13 |
7.17600 -0.03 |
7.25 | 7.14 | 7.19 | 185,081 |
| 18 Oct 13 |
7.20300 -0.07 |
7.27 | 7.20 | 7.23 | 151,531 |
| 17 Oct 13 |
7.26810 -0.04 |
7.33 | 7.22 | 7.27 | 104,892 |
| 16 Oct 13 |
7.31300 +0.03 |
7.31 | 7.20 | 7.25 | 93,891 |
| 15 Oct 13 |
7.28700 +0.14 |
7.34 | 7.16 | 7.16 | 176,175 |
| 14 Oct 13 |
7.14300 -0.03 |
7.16 | 6.96 | 7.11 | 167,806 |
| 11 Oct 13 |
7.17190 -0.06 |
7.38 | 7.08 | 7.24 | 261,979 |
| 10 Oct 13 |
7.23310 +0.13 |
7.25 | 7.10 | 7.13 | 268,733 |
| 09 Oct 13 |
7.10300 -0.09 |
7.18 | 6.94 | 7.17 | 234,638 |
| 08 Oct 13 |
7.19100 -0.23 |
7.45 | 7.16 | 7.45 | 237,723 |
| 07 Oct 13 |
7.41900 -0.02 |
7.44 | 7.37 | 7.43 | 146,146 |
| 04 Oct 13 |
7.43500 -0.15 |
7.60 | 7.40 | 7.60 | 147,452 |
| 03 Oct 13 |
7.58800 -0.08 |
7.78 | 7.55 | 7.65 | 218,589 |
| 02 Oct 13 |
7.66610 +0.20 |
7.76 | 7.45 | 7.45 | 380,519 |
| 01 Oct 13 |
7.46800 +0.07 |
7.47 | 7.37 | 7.40 | 327,805 |
| 30 Sep 13 |
7.40000 -0.15 |
7.51 | 7.32 | 7.51 | 173,092 |
| 27 Sep 13 |
7.55110 -0.12 |
7.63 | 7.50 | 7.63 | 89,085 |
| 26 Sep 13 |
7.67010 +0.22 |
7.80 | 7.42 | 7.47 | 223,092 |
| 25 Sep 13 |
7.45000 +0.01 |
7.45 | 7.33 | 7.41 | 251,043 |
| 24 Sep 13 |
7.44010 +0.06 |
7.50 | 7.33 | 7.43 | 182,971 |
| 23 Sep 13 |
7.37720 -0.12 |
7.52 | 7.35 | 7.50 | 115,529 |
| 20 Sep 13 |
7.50000 +0.07 |
7.52 | 7.33 | 7.41 | 225,892 |
| 19 Sep 13 |
7.43300 +0.06 |
7.50 | 7.32 | 7.49 | 240,942 |
| 18 Sep 13 |
7.37400 -0.20 |
7.59 | 7.34 | 7.57 | 188,834 |
| 17 Sep 13 |
7.57010 +0.19 |
7.57 | 7.22 | 7.37 | 238,480 |
| 16 Sep 13 |
7.38000 +0.18 |
7.40 | 7.25 | 7.25 | 204,735 |
| 13 Sep 13 |
7.19810 -0.10 |
7.30 | 7.17 | 7.30 | 158,031 |
| 12 Sep 13 |
7.30100 +0.02 |
7.34 | 7.24 | 7.31 | 147,764 |
| 11 Sep 13 |
7.28010 +0.22 |
7.50 | 7.10 | 7.10 | 399,212 |
| 10 Sep 13 |
7.05510 +0.12 |
7.09 | 6.99 | 6.99 | 124,380 |
| 09 Sep 13 |
6.93900 -0.13 |
7.09 | 6.93 | 7.09 | 206,964 |
| 06 Sep 13 |
7.07000 +0.16 |
7.07 | 6.88 | 6.91 | 189,920 |
| 05 Sep 13 |
6.90800 +0.01 |
7.00 | 6.85 | 6.93 | 144,647 |
| 04 Sep 13 |
6.89900 -0.04 |
7.00 | 6.81 | 6.97 | 244,019 |
| 03 Sep 13 |
6.94400 +0.20 |
7.17 | 6.72 | 6.73 | 630,711 |
| 02 Sep 13 |
6.74300 +0.03 |
6.90 | 6.70 | 6.78 | 367,971 |
| 30 Aug 13 |
6.71700 -0.02 |
6.85 | 6.71 | 6.79 | 410,545 |
| 29 Aug 13 |
6.73400 +0.13 |
6.79 | 6.55 | 6.69 | 413,210 |
| 28 Aug 13 |
6.60090 -0.02 |
6.74 | 6.56 | 6.60 | 205,290 |
| 27 Aug 13 |
6.61790 -0.02 |
6.70 | 6.56 | 6.61 | 224,559 |
| 26 Aug 13 |
6.63510 +0.08 |
6.71 | 6.55 | 6.58 | 257,510 |
| 23 Aug 13 |
6.55800 -0.19 |
6.90 | 6.54 | 6.82 | 362,387 |
| 22 Aug 13 |
6.75000 -0.29 |
7.09 | 6.68 | 7.00 | 391,383 |
| 21 Aug 13 |
7.04310 -0.05 |
7.12 | 6.94 | 7.00 | 272,437 |
| 20 Aug 13 |
7.09010 +0.03 |
7.11 | 6.97 | 7.06 | 405,086 |
| 19 Aug 13 |
7.06000 -0.28 |
7.15 | 6.82 | 7.15 | 674,458 |
| 16 Aug 13 |
7.34010 -0.06 |
7.41 | 7.30 | 7.40 | 156,621 |
| 15 Aug 13 |
7.40400 -0.05 |
7.47 | 7.37 | 7.43 | 66,561 |
| 14 Aug 13 |
7.45390 -0.12 |
7.60 | 7.41 | 7.60 | 72,895 |
| 13 Aug 13 |
7.57600 +0.08 |
7.65 | 7.48 | 7.50 | 111,993 |
| 12 Aug 13 |
7.49500 +0.03 |
7.54 | 7.40 | 7.46 | 144,081 |
| 09 Aug 13 |
7.46000 -0.06 |
7.52 | 7.42 | 7.52 | 189,898 |
| 08 Aug 13 |
7.52000 +0.11 |
7.65 | 7.30 | 7.50 | 355,505 |
| 07 Aug 13 |
7.41500 -0.80 |
8.24 | 7.34 | 8.24 | 378,767 |
| 06 Aug 13 |
8.21000 -0.01 |
8.35 | 8.16 | 8.22 | 133,883 |
| 05 Aug 13 |
8.22110 -0.02 |
8.32 | 8.19 | 8.32 | 93,765 |
| 02 Aug 13 |
8.23790 +0.02 |
8.27 | 8.16 | 8.25 | 44,520 |
| 01 Aug 13 |
8.21320 -0.04 |
8.44 | 8.18 | 8.25 | 152,922 |
| 31 Jul 13 |
8.25100 +0.05 |
8.27 | 8.14 | 8.19 | 92,111 |
| 30 Jul 13 |
8.19610 +0.07 |
8.21 | 8.00 | 8.14 | 120,252 |
| 29 Jul 13 |
8.12490 +0.12 |
8.19 | 7.97 | 7.97 | 96,231 |
| 26 Jul 13 |
8.00700 +0.02 |
8.10 | 7.94 | 8.04 | 92,232 |
| 25 Jul 13 |
7.99000 +0.05 |
8.26 | 7.67 | 8.23 | 374,853 |
| 24 Jul 13 |
7.93640 -0.01 |
8.07 | 7.78 | 7.95 | 152,502 |
| 23 Jul 13 |
7.94460 -0.07 |
8.13 | 7.89 | 8.02 | 127,414 |
| 22 Jul 13 |
8.01370 +0.20 |
8.13 | 7.71 | 7.73 | 315,663 |
| 19 Jul 13 |
7.80910 -0.01 |
7.82 | 7.66 | 7.81 | 112,992 |
| 18 Jul 13 |
7.81450 +0.13 |
7.86 | 7.68 | 7.69 | 61,280 |
| 17 Jul 13 |
7.68740 -0.14 |
7.86 | 7.64 | 7.85 | 153,781 |
| 16 Jul 13 |
7.82460 -0.10 |
8.02 | 7.82 | 8.02 | 103,925 |
| 15 Jul 13 |
7.92640 +0.03 |
8.04 | 7.82 | 7.96 | 122,811 |
| 12 Jul 13 |
7.90100 +0.19 |
8.03 | 7.78 | 7.80 | 105,975 |
| 11 Jul 13 |
7.71540 -0.03 |
7.81 | 7.56 | 7.81 | 163,415 |
| 10 Jul 13 |
7.74180 -0.14 |
7.95 | 7.72 | 7.86 | 105,670 |
| 09 Jul 13 |
7.88560 -0.01 |
8.14 | 7.82 | 7.96 | 263,109 |
| 08 Jul 13 |
7.90000 +0.19 |
7.97 | 7.71 | 7.76 | 133,250 |
| 05 Jul 13 |
7.70910 +0.12 |
7.71 | 7.59 | 7.64 | 219,210 |
| 04 Jul 13 |
7.58810 +0.41 |
7.60 | 7.18 | 7.18 | 154,055 |
| 03 Jul 13 |
7.17540 +0.08 |
7.27 | 6.87 | 7.05 | 247,759 |
| 02 Jul 13 |
7.09090 -0.05 |
7.15 | 6.96 | 7.15 | 245,633 |
| 01 Jul 13 |
7.13810 +0.12 |
7.35 | 7.10 | 7.10 | 202,241 |
| 28 Jun 13 |
7.01910 -0.14 |
7.25 | 6.99 | 7.16 | 194,033 |
| 27 Jun 13 |
7.15990 +0.16 |
7.18 | 6.91 | 7.03 | 235,543 |
| 26 Jun 13 |
7.00000 +0.28 |
7.11 | 6.69 | 6.72 | 370,800 |
| 25 Jun 13 |
6.72280 +0.24 |
6.77 | 6.51 | 6.54 | 368,199 |
| 24 Jun 13 |
6.48450 -0.27 |
6.81 | 6.47 | 6.79 | 483,402 |
| 21 Jun 13 |
6.75370 -0.53 |
7.37 | 6.65 | 7.33 | 1,459,807 |
| 20 Jun 13 |
7.28180 -0.38 |
7.68 | 7.16 | 7.60 | 584,244 |
| 19 Jun 13 |
7.66370 -0.03 |
7.74 | 7.59 | 7.72 | 432,525 |
| 18 Jun 13 |
7.68910 -0.03 |
7.75 | 7.58 | 7.71 | 316,778 |
| 17 Jun 13 |
7.71830 -0.14 |
7.93 | 7.64 | 7.92 | 280,092 |
| 14 Jun 13 |
7.85920 -0.17 |
8.08 | 7.84 | 8.07 | 279,755 |
| 13 Jun 13 |
8.03180 -0.21 |
8.11 | 7.93 | 8.09 | 88,755 |
| 12 Jun 13 |
8.24370 +0.62 |
8.27 | 7.64 | 7.68 | 357,407 |
| 11 Jun 13 |
7.62640 -0.20 |
7.85 | 7.56 | 7.82 | 248,954 |
| 10 Jun 13 |
7.82270 +0.10 |
8.08 | 7.73 | 7.80 | 256,340 |
| 07 Jun 13 |
7.72270 -0.21 |
7.82 | 7.44 | 7.82 | 599,886 |
| 06 Jun 13 |
7.93100 -0.28 |
8.33 | 7.91 | 8.16 | 271,794 |
| 05 Jun 13 |
8.21100 -0.48 |
8.62 | 8.21 | 8.62 | 101,328 |
| 04 Jun 13 |
8.68640 +0.46 |
8.75 | 8.23 | 8.29 | 161,444 |
| 03 Jun 13 |
8.22720 -0.09 |
8.33 | 8.00 | 8.31 | 361,632 |
| 31 May 13 |
8.32180 -0.19 |
8.66 | 8.27 | 8.51 | 258,914 |
| 30 May 13 |
8.51000 -0.35 |
8.86 | 8.51 | 8.86 | 175,768 |
| 29 May 13 |
8.86360 +0.35 |
9.09 | 8.56 | 8.57 | 374,313 |
| 28 May 13 |
8.50910 +0.03 |
8.85 | 8.23 | 8.52 | 434,936 |
| 27 May 13 |
8.47730 +0.57 |
8.54 | 7.92 | 7.95 | 402,495 |
| 24 May 13 |
7.90900 +0.25 |
7.93 | 7.67 | 7.67 | 195,727 |
| 23 May 13 |
7.66370 -0.23 |
7.89 | 7.56 | 7.76 | 338,957 |
| 22 May 13 |
7.89720 -0.06 |
8.00 | 7.88 | 7.94 | 218,345 |
| 21 May 13 |
7.95450 +0.13 |
8.11 | 7.82 | 7.88 | 253,409 |
| 20 May 13 |
7.82900 +0.12 |
7.89 | 7.64 | 7.71 | 189,573 |
| 17 May 13 |
7.70910 +0.29 |
7.71 | 7.33 | 7.43 | 153,364 |
| 16 May 13 |
7.41820 -0.13 |
7.61 | 7.41 | 7.57 | 124,563 |
| 15 May 13 |
7.54360 +0.03 |
7.71 | 7.45 | 7.50 | 217,230 |
| 14 May 13 |
7.51370 -0.12 |
7.71 | 7.29 | 7.64 | 361,999 |
| 13 May 13 |
7.63630 +0.55 |
7.77 | 7.14 | 7.16 | 571,236 |
| 10 May 13 |
7.08640 +0.00 |
7.11 | 6.96 | 7.08 | 220,981 |
| 09 May 13 |
7.08190 -0.05 |
7.16 | 7.03 | 7.11 | 170,785 |
| 08 May 13 |
7.13450 +0.23 |
7.13 | 6.94 | 6.99 | 134,951 |
| 07 May 13 |
6.90730 +0.01 |
7.05 | 6.83 | 6.90 | 119,002 |
| 06 May 13 |
6.89820 -0.05 |
7.00 | 6.90 | 7.00 | 50,208 |
| 03 May 13 |
6.94540 -0.14 |
7.09 | 6.91 | 7.07 | 55,319 |
| 02 May 13 |
7.08190 +0.09 |
7.08 | 7.00 | 7.00 | 111,283 |
| 30 Apr 13 |
6.99010 +0.05 |
7.08 | 6.93 | 6.94 | 82,225 |
| 29 Apr 13 |
6.94450 -0.07 |
7.09 | 6.93 | 6.97 | 75,438 |
| 26 Apr 13 |
7.01180 -0.10 |
7.12 | 6.94 | 7.05 | 96,891 |
| 25 Apr 13 |
7.11270 +0.11 |
7.14 | 6.94 | 7.04 | 118,464 |
| 24 Apr 13 |
7.00100 +0.14 |
7.03 | 6.79 | 6.88 | 127,346 |
| 23 Apr 13 |
6.86380 +0.09 |
6.95 | 6.60 | 6.80 | 208,199 |
| 22 Apr 13 |
6.77830 -0.29 |
7.15 | 6.77 | 7.06 | 211,255 |
| 19 Apr 13 |
7.06540 +0.23 |
7.16 | 6.82 | 6.82 | 174,866 |
| 18 Apr 13 |
6.83550 +0.39 |
6.84 | 6.49 | 6.50 | 223,584 |
| 17 Apr 13 |
6.44180 -0.42 |
6.97 | 6.44 | 6.91 | 169,142 |
| 16 Apr 13 |
6.86440 -0.23 |
7.07 | 6.86 | 7.07 | 111,230 |
| 15 Apr 13 |
7.09730 +0.01 |
7.20 | 7.00 | 7.06 | 240,803 |
| 12 Apr 13 |
7.08640 +0.22 |
7.09 | 6.83 | 6.89 | 105,802 |
| 11 Apr 13 |
6.86280 -0.14 |
7.09 | 6.84 | 7.05 | 148,465 |
| 10 Apr 13 |
7.00630 +0.13 |
7.01 | 6.75 | 6.87 | 209,919 |
| 09 Apr 13 |
6.87280 -0.05 |
7.05 | 6.87 | 7.05 | 112,567 |
| 08 Apr 13 |
6.92740 +0.44 |
7.40 | 6.49 | 6.51 | 480,330 |
| 05 Apr 13 |
6.49000 -0.10 |
6.66 | 6.36 | 6.63 | 205,227 |
| 04 Apr 13 |
6.59090 -0.22 |
6.77 | 6.58 | 6.77 | 116,892 |
| 03 Apr 13 |
6.80820 +0.02 |
6.91 | 6.77 | 6.84 | 92,897 |
| 02 Apr 13 |
6.78650 +0.20 |
6.84 | 6.59 | 6.59 | 180,288 |
| 28 Mar 13 |
6.59090 +0.02 |
6.66 | 6.57 | 6.60 | 149,507 |
| 27 Mar 13 |
6.56920 -0.29 |
6.82 | 6.50 | 6.81 | 329,776 |
| 26 Mar 13 |
6.85830 +0.09 |
6.88 | 6.77 | 6.77 | 120,088 |
| 25 Mar 13 |
6.77280 +0.08 |
6.91 | 6.75 | 6.81 | 132,601 |
| 22 Mar 13 |
6.68810 +0.10 |
6.82 | 6.52 | 6.64 | 160,328 |
| 21 Mar 13 |
6.58630 -0.05 |
6.67 | 6.23 | 6.67 | 268,720 |
| 20 Mar 13 |
6.63640 -0.04 |
6.89 | 6.58 | 6.64 | 124,903 |
| 19 Mar 13 |
6.67720 -0.21 |
6.94 | 6.59 | 6.88 | 144,223 |
| 18 Mar 13 |
6.88270 +0.00 |
6.91 | 6.75 | 6.81 | 143,081 |
| 15 Mar 13 |
6.88000 -0.09 |
7.06 | 6.84 | 7.00 | 267,291 |
| 14 Mar 13 |
6.96920 +0.33 |
7.00 | 6.63 | 6.63 | 301,777 |
| 13 Mar 13 |
6.63640 +0.28 |
6.64 | 6.39 | 6.41 | 177,687 |
| 12 Mar 13 |
6.36000 -0.01 |
6.41 | 6.28 | 6.40 | 96,436 |
| 11 Mar 13 |
6.37270 +0.05 |
6.42 | 6.35 | 6.36 | 72,268 |
| 08 Mar 13 |
6.32270 -0.22 |
6.56 | 6.26 | 6.56 | 167,298 |
| 07 Mar 13 |
6.54010 +0.02 |
6.56 | 6.47 | 6.53 | 169,340 |
| 06 Mar 13 |
6.51820 +0.10 |
6.55 | 6.41 | 6.41 | 136,447 |
| 05 Mar 13 |
6.41640 +0.12 |
6.54 | 6.32 | 6.35 | 309,446 |
| 04 Mar 13 |
6.30090 +0.17 |
6.32 | 6.09 | 6.12 | 406,518 |
| 01 Mar 13 |
6.13270 +0.21 |
6.16 | 5.91 | 5.91 | 318,683 |
| 28 Feb 13 |
5.92720 +0.11 |
5.95 | 5.82 | 5.82 | 149,974 |
| 27 Feb 13 |
5.81370 +0.03 |
5.83 | 5.78 | 5.83 | 47,940 |
| 26 Feb 13 |
5.78180 -0.01 |
5.78 | 5.70 | 5.75 | 81,216 |
| 25 Feb 13 |
5.78900 +0.00 |
5.86 | 5.74 | 5.86 | 73,069 |
| 22 Feb 13 |
5.79360 -0.03 |
5.89 | 5.77 | 5.82 | 76,061 |
| 21 Feb 13 |
5.82630 -0.09 |
5.93 | 5.74 | 5.93 | 100,092 |
| 20 Feb 13 |
5.91720 -0.03 |
6.02 | 5.88 | 5.98 | 89,788 |
| 19 Feb 13 |
5.95190 +0.11 |
5.96 | 5.84 | 5.87 | 99,594 |
| 18 Feb 13 |
5.84550 -0.22 |
6.11 | 5.81 | 6.05 | 167,392 |
| 15 Feb 13 |
6.06360 +0.00 |
6.12 | 6.04 | 6.12 | 87,201 |
| 14 Feb 13 |
6.06280 +0.02 |
6.12 | 6.01 | 6.05 | 182,944 |
| 13 Feb 13 |
6.04540 +0.03 |
6.05 | 5.96 | 6.00 | 52,775 |
| 12 Feb 13 |
6.01560 +0.03 |
6.02 | 5.93 | 5.95 | 79,305 |
| 11 Feb 13 |
5.98090 +0.03 |
5.98 | 5.91 | 5.95 | 105,182 |
| 08 Feb 13 |
5.94910 +0.06 |
5.95 | 5.86 | 5.93 | 86,496 |
| 07 Feb 13 |
5.89090 +0.15 |
5.92 | 5.74 | 5.75 | 97,904 |
| 06 Feb 13 |
5.73640 -0.10 |
5.87 | 5.74 | 5.87 | 77,238 |
| 05 Feb 13 |
5.83190 -0.02 |
5.85 | 5.76 | 5.77 | 48,662 |
| 04 Feb 13 |
5.84820 -0.15 |
6.03 | 5.79 | 6.01 | 54,042 |
| 01 Feb 13 |
6.00110 +0.05 |
6.09 | 5.91 | 5.91 | 149,359 |
| 31 Jan 13 |
5.94990 +0.11 |
5.95 | 5.85 | 5.85 | 109,286 |
| 30 Jan 13 |
5.84280 -0.01 |
5.87 | 5.81 | 5.86 | 89,974 |
| 29 Jan 13 |
5.85640 -0.14 |
6.03 | 5.82 | 6.00 | 180,337 |
| 28 Jan 13 |
6.00010 +0.25 |
6.02 | 5.83 | 5.86 | 281,633 |
| 25 Jan 13 |
5.75090 +0.03 |
5.75 | 5.67 | 5.67 | 223,975 |
| 24 Jan 13 |
5.71740 +0.02 |
5.73 | 5.65 | 5.71 | 94,129 |
| 23 Jan 13 |
5.69710 +0.02 |
5.73 | 5.57 | 5.70 | 195,716 |
| 22 Jan 13 |
5.67920 -0.03 |
5.79 | 5.65 | 5.68 | 330,190 |
| 21 Jan 13 |
5.71360 +0.20 |
5.74 | 5.48 | 5.51 | 247,202 |
| 18 Jan 13 |
5.51730 -0.01 |
5.54 | 5.48 | 5.54 | 89,167 |
| 17 Jan 13 |
5.52820 -0.12 |
5.66 | 5.50 | 5.66 | 108,217 |
| 16 Jan 13 |
5.64910 +0.10 |
5.68 | 5.46 | 5.50 | 186,341 |
| 15 Jan 13 |
5.54540 -0.12 |
5.66 | 5.50 | 5.66 | 134,230 |
| 14 Jan 13 |
5.66370 +0.04 |
5.69 | 5.55 | 5.63 | 123,784 |
| 11 Jan 13 |
5.62360 +0.12 |
5.64 | 5.53 | 5.53 | 98,702 |
| 10 Jan 13 |
5.50280 -0.06 |
5.68 | 5.48 | 5.58 | 161,159 |
| 09 Jan 13 |
5.56360 -0.15 |
5.65 | 5.42 | 5.64 | 412,730 |
| 08 Jan 13 |
5.71100 -0.11 |
5.82 | 5.68 | 5.78 | 82,798 |
| 07 Jan 13 |
5.81740 +0.04 |
5.86 | 5.75 | 5.76 | 114,019 |
| 04 Jan 13 |
5.77270 +0.00 |
5.77 | 5.65 | 5.73 | 180,612 |
| 03 Jan 13 |
5.77270 -0.02 |
5.85 | 5.65 | 5.85 | 188,244 |
| 02 Jan 13 |
5.79360 -0.08 |
5.99 | 5.77 | 5.95 | 195,587 |
| 28 Dec 12 |
5.87280 -0.17 |
6.05 | 5.87 | 6.05 | 92,577 |
| 27 Dec 12 |
6.04640 +0.33 |
6.05 | 5.75 | 5.81 | 248,225 |
| 21 Dec 12 |
5.71820 -0.17 |
5.87 | 5.68 | 5.82 | 323,909 |
| 20 Dec 12 |
5.88380 +0.11 |
5.88 | 5.74 | 5.74 | 264,397 |
| 19 Dec 12 |
5.77270 +0.06 |
5.82 | 5.64 | 5.74 | 322,050 |
| 18 Dec 12 |
5.71270 +0.05 |
5.77 | 5.60 | 5.65 | 130,986 |
| 17 Dec 12 |
5.66280 +0.01 |
5.78 | 5.60 | 5.71 | 277,413 |
| 14 Dec 12 |
5.64910 +0.10 |
5.82 | 5.53 | 5.56 | 355,913 |
| 13 Dec 12 |
5.54810 +0.22 |
5.55 | 5.29 | 5.36 | 326,323 |
| 12 Dec 12 |
5.33010 +0.15 |
5.33 | 5.10 | 5.16 | 313,444 |
| 11 Dec 12 |
5.17800 -0.28 |
5.50 | 5.18 | 5.42 | 455,652 |
| 10 Dec 12 |
5.46270 -0.04 |
5.54 | 5.42 | 5.54 | 168,644 |
| 07 Dec 12 |
5.49990 -0.19 |
5.63 | 5.38 | 5.57 | 334,599 |
| 06 Dec 12 |
5.69100 +0.04 |
5.72 | 5.63 | 5.64 | 152,895 |
| 05 Dec 12 |
5.65180 -0.14 |
5.82 | 5.57 | 5.82 | 148,623 |
| 04 Dec 12 |
5.79190 -0.11 |
5.91 | 5.79 | 5.88 | 133,125 |
| 03 Dec 12 |
5.89910 +0.01 |
5.91 | 5.74 | 5.91 | 227,402 |
| 30 Nov 12 |
5.89000 +0.13 |
5.89 | 5.69 | 5.77 | 232,570 |
| 29 Nov 12 |
5.76090 +0.04 |
5.81 | 5.71 | 5.73 | 222,872 |
| 28 Nov 12 |
5.72450 +0.16 |
5.72 | 5.57 | 5.58 | 380,212 |
| 27 Nov 12 |
5.56360 +0.15 |
5.56 | 5.43 | 5.49 | 127,614 |
| 26 Nov 12 |
5.40900 -0.03 |
5.50 | 5.38 | 5.45 | 69,901 |
| 23 Nov 12 |
5.43630 +0.01 |
5.84 | 5.36 | 5.45 | 474,522 |
| 22 Nov 12 |
5.42730 +0.06 |
5.45 | 5.32 | 5.35 | 97,301 |
| 21 Nov 12 |
5.36370 +0.28 |
5.36 | 5.06 | 5.07 | 216,866 |
| 20 Nov 12 |
5.08550 +0.09 |
5.09 | 4.97 | 5.00 | 168,443 |
| 19 Nov 12 |
4.99470 -0.10 |
5.09 | 4.97 | 5.09 | 74,093 |
| 16 Nov 12 |
5.09090 +0.00 |
5.12 | 5.09 | 5.11 | 115,171 |
| 15 Nov 12 |
5.09540 -0.01 |
5.12 | 5.04 | 5.04 | 89,633 |
| 14 Nov 12 |
5.10090 -0.01 |
5.10 | 4.96 | 5.02 | 51,387 |
| 13 Nov 12 |
5.11460 +0.15 |
5.13 | 4.96 | 4.96 | 65,406 |
| 12 Nov 12 |
4.96360 +0.04 |
5.02 | 4.86 | 4.88 | 122,130 |
| 09 Nov 12 |
4.92820 -0.08 |
5.08 | 4.93 | 5.01 | 100,130 |
| 08 Nov 12 |
5.00640 +0.01 |
5.06 | 4.95 | 4.98 | 150,106 |
| 07 Nov 12 |
4.99730 -0.12 |
5.18 | 4.95 | 5.14 | 102,907 |
| 06 Nov 12 |
5.12000 +0.10 |
5.16 | 5.01 | 5.01 | 119,643 |
| 05 Nov 12 |
5.01550 -0.12 |
5.14 | 4.84 | 5.14 | 209,748 |
| 02 Nov 12 |
5.13630 +0.02 |
5.14 | 5.07 | 5.12 | 140,828 |
| 01 Nov 12 |
5.11920 +0.18 |
5.18 | 4.93 | 4.94 | 292,752 |
| 31 Oct 12 |
4.94010 +0.06 |
4.95 | 4.86 | 4.86 | 185,014 |
| 30 Oct 12 |
4.88190 -0.03 |
4.91 | 4.78 | 4.91 | 185,993 |
| 29 Oct 12 |
4.91550 +0.03 |
4.92 | 4.80 | 4.84 | 354,900 |
| 26 Oct 12 |
4.88460 +0.27 |
4.90 | 4.60 | 4.60 | 391,618 |
| 25 Oct 12 |
4.61270 +0.25 |
4.61 | 4.34 | 4.37 | 475,604 |
| 24 Oct 12 |
4.36550 +0.02 |
4.37 | 4.33 | 4.37 | 58,880 |
| 23 Oct 12 |
4.34730 -0.11 |
4.45 | 4.34 | 4.45 | 235,110 |
| 22 Oct 12 |
4.46090 -0.02 |
4.48 | 4.38 | 4.45 | 232,095 |
| 19 Oct 12 |
4.48180 +0.04 |
4.53 | 4.45 | 4.49 | 127,960 |
| 18 Oct 12 |
4.44540 +0.00 |
4.50 | 4.42 | 4.43 | 47,811 |
| 17 Oct 12 |
4.44820 +0.01 |
4.46 | 4.39 | 4.42 | 107,059 |
| 16 Oct 12 |
4.43450 +0.07 |
4.44 | 4.38 | 4.42 | 46,719 |
| 15 Oct 12 |
4.36450 -0.07 |
4.47 | 4.36 | 4.39 | 132,010 |
| 12 Oct 12 |
4.43630 +0.07 |
4.44 | 4.36 | 4.36 | 60,816 |
| 11 Oct 12 |
4.36650 +0.00 |
4.40 | 4.28 | 4.36 | 130,240 |
| 10 Oct 12 |
4.36370 -0.05 |
4.41 | 4.32 | 4.41 | 173,144 |
| 09 Oct 12 |
4.41360 -0.01 |
4.44 | 4.37 | 4.44 | 68,403 |
| 08 Oct 12 |
4.42280 -0.09 |
4.52 | 4.42 | 4.48 | 91,445 |
| 05 Oct 12 |
4.50820 +0.20 |
4.51 | 4.30 | 4.32 | 214,122 |
| 04 Oct 12 |
4.30830 +0.06 |
4.32 | 4.23 | 4.25 | 218,287 |
| 03 Oct 12 |
4.24820 +0.00 |
4.25 | 4.22 | 4.22 | 42,614 |
| 02 Oct 12 |
4.24460 +0.14 |
4.29 | 4.10 | 4.10 | 426,983 |
| 01 Oct 12 |
4.10740 +0.07 |
4.13 | 4.05 | 4.05 | 147,011 |
| 28 Sep 12 |
4.03650 -0.15 |
4.27 | 4.04 | 4.18 | 251,468 |
| 27 Sep 12 |
4.18190 +0.09 |
4.18 | 4.09 | 4.09 | 312,093 |
| 26 Sep 12 |
4.09450 -0.01 |
4.10 | 4.05 | 4.09 | 65,363 |
| 25 Sep 12 |
4.10270 -0.05 |
4.14 | 4.09 | 4.12 | 30,191 |
| 24 Sep 12 |
4.14820 +0.00 |
4.16 | 4.09 | 4.09 | 20,959 |
| 21 Sep 12 |
4.14460 -0.05 |
4.26 | 4.14 | 4.20 | 127,010 |
| 20 Sep 12 |
4.19100 +0.01 |
4.19 | 4.14 | 4.18 | 22,143 |
| 19 Sep 12 |
4.18090 -0.01 |
4.20 | 4.12 | 4.15 | 54,376 |
| 18 Sep 12 |
4.19100 +0.02 |
4.19 | 4.14 | 4.16 | 80,591 |
| 17 Sep 12 |
4.16640 -0.03 |
4.23 | 4.17 | 4.18 | 20,919 |
| 14 Sep 12 |
4.19640 +0.05 |
4.20 | 4.14 | 4.18 | 33,817 |
| 13 Sep 12 |
4.14730 -0.01 |
4.18 | 4.14 | 4.18 | 44,321 |
| 12 Sep 12 |
4.15720 -0.05 |
4.26 | 4.16 | 4.22 | 81,113 |
| 11 Sep 12 |
4.20990 +0.01 |
4.26 | 4.21 | 4.21 | 20,821 |
| 10 Sep 12 |
4.19900 +0.06 |
4.24 | 4.14 | 4.14 | 37,496 |
| 07 Sep 12 |
4.13550 +0.04 |
4.14 | 4.11 | 4.11 | 72,879 |
| 06 Sep 12 |
4.09100 +0.06 |
4.11 | 4.02 | 4.04 | 97,961 |
| 05 Sep 12 |
4.03270 -0.03 |
4.09 | 4.00 | 4.09 | 57,120 |
| 04 Sep 12 |
4.06270 -0.04 |
4.14 | 4.02 | 4.14 | 51,293 |
| 03 Sep 12 |
4.10640 +0.04 |
4.13 | 4.08 | 4.08 | 42,815 |
| 31 Aug 12 |
4.06730 -0.08 |
4.27 | 4.07 | 4.17 | 90,158 |
| 30 Aug 12 |
4.14550 -0.03 |
4.19 | 4.14 | 4.17 | 33,495 |
| 29 Aug 12 |
4.17270 -0.12 |
4.31 | 4.17 | 4.31 | 38,884 |
| 28 Aug 12 |
4.29190 +0.00 |
4.34 | 4.27 | 4.27 | 18,838 |
| 27 Aug 12 |
4.29090 +0.02 |
4.40 | 4.27 | 4.27 | 79,844 |
| 24 Aug 12 |
4.27270 -0.08 |
4.30 | 4.19 | 4.28 | 15,140 |
| 23 Aug 12 |
4.35190 -0.04 |
4.40 | 4.29 | 4.39 | 26,372 |
| 22 Aug 12 |
4.39100 +0.02 |
4.40 | 4.30 | 4.38 | 31,650 |
| 21 Aug 12 |
4.37460 +0.01 |
4.40 | 4.32 | 4.40 | 29,981 |
| 20 Aug 12 |
4.36370 +0.18 |
4.40 | 4.20 | 4.20 | 122,379 |
| 17 Aug 12 |
4.18190 -0.01 |
4.22 | 4.13 | 4.22 | 45,880 |
| 16 Aug 12 |
4.18810 -0.09 |
4.31 | 4.12 | 4.31 | 91,783 |
| 15 Aug 12 |
4.28190 -0.07 |
4.37 | 4.28 | 4.35 | 30,592 |
| 14 Aug 12 |
4.35190 +0.00 |
4.41 | 4.33 | 4.41 | 39,313 |
| 13 Aug 12 |
4.35370 -0.11 |
4.50 | 4.28 | 4.50 | 111,281 |
| 10 Aug 12 |
4.45910 -0.11 |
4.57 | 4.46 | 4.54 | 46,996 |
| 09 Aug 12 |
4.56740 +0.03 |
4.57 | 4.46 | 4.52 | 71,101 |
| 08 Aug 12 |
4.53630 -0.01 |
4.54 | 4.48 | 4.54 | 33,982 |
| 07 Aug 12 |
4.54450 +0.02 |
4.54 | 4.48 | 4.48 | 45,610 |
| 06 Aug 12 |
4.52280 +0.10 |
4.53 | 4.40 | 4.40 | 47,487 |
| 03 Aug 12 |
4.42730 +0.06 |
4.43 | 4.35 | 4.35 | 38,995 |
| 02 Aug 12 |
4.36370 -0.09 |
4.47 | 4.36 | 4.45 | 35,370 |
| 01 Aug 12 |
4.45470 -0.08 |
4.51 | 4.33 | 4.50 | 57,577 |
| 31 Jul 12 |
4.53180 +0.00 |
4.54 | 4.48 | 4.51 | 43,532 |
| 30 Jul 12 |
4.52730 +0.16 |
4.53 | 4.36 | 4.36 | 48,265 |
| 27 Jul 12 |
4.36370 +0.01 |
4.36 | 4.27 | 4.34 | 102,805 |
| 26 Jul 12 |
4.35460 +0.06 |
4.36 | 4.29 | 4.30 | 71,052 |
| 25 Jul 12 |
4.29090 -0.09 |
4.38 | 4.29 | 4.34 | 39,891 |
| 24 Jul 12 |
4.38170 +0.00 |
4.38 | 4.31 | 4.34 | 52,527 |
| 23 Jul 12 |
4.38170 -0.23 |
4.40 | 4.18 | 4.35 | 126,396 |
| 20 Jul 12 |
4.60910 -0.10 |
4.82 | 4.60 | 4.77 | 112,129 |
| 19 Jul 12 |
4.70910 +0.33 |
4.82 | 4.38 | 4.38 | 303,913 |
| 18 Jul 12 |
4.38170 +0.10 |
4.38 | 4.27 | 4.31 | 25,314 |
| 17 Jul 12 |
4.27720 -0.06 |
4.35 | 4.20 | 4.34 | 67,149 |
| 16 Jul 12 |
4.34180 +0.12 |
4.34 | 4.20 | 4.21 | 61,693 |
| 13 Jul 12 |
4.21820 +0.05 |
4.22 | 4.16 | 4.16 | 13,590 |
| 12 Jul 12 |
4.17270 -0.04 |
4.20 | 4.16 | 4.20 | 17,579 |
| 11 Jul 12 |
4.21000 +0.00 |
4.21 | 4.16 | 4.18 | 22,061 |
| 10 Jul 12 |
4.21000 +0.05 |
4.22 | 4.16 | 4.20 | 16,378 |
| 09 Jul 12 |
4.16360 -0.09 |
4.22 | 4.16 | 4.20 | 22,384 |
| 06 Jul 12 |
4.24910 -0.13 |
4.35 | 4.14 | 4.32 | 108,997 |
| 05 Jul 12 |
4.38170 +0.12 |
4.38 | 4.22 | 4.22 | 93,514 |
| 04 Jul 12 |
4.26360 +0.08 |
4.26 | 4.15 | 4.21 | 54,594 |
| 03 Jul 12 |
4.18180 -0.04 |
4.20 | 4.15 | 4.19 | 70,940 |
| 02 Jul 12 |
4.22440 +0.22 |
4.22 | 4.01 | 4.02 | 99,340 |
| 29 Jun 12 |
4.00000 +0.03 |
4.01 | 3.96 | 4.00 | 83,508 |
| 28 Jun 12 |
3.96640 -0.12 |
4.07 | 3.97 | 4.06 | 32,788 |
| 27 Jun 12 |
4.09090 -0.05 |
4.11 | 4.05 | 4.11 | 69,466 |
| 26 Jun 12 |
4.13640 +0.01 |
4.14 | 4.09 | 4.14 | 37,242 |
| 25 Jun 12 |
4.12560 +0.04 |
4.15 | 4.08 | 4.12 | 48,404 |
| 22 Jun 12 |
4.08180 -0.13 |
4.18 | 4.08 | 4.18 | 75,701 |
| 21 Jun 12 |
4.21180 +0.08 |
4.22 | 4.08 | 4.08 | 77,982 |
| 20 Jun 12 |
4.12830 +0.03 |
4.19 | 4.06 | 4.13 | 111,435 |
| 19 Jun 12 |
4.09730 +0.08 |
4.11 | 4.02 | 4.11 | 52,475 |
| 18 Jun 12 |
4.01920 +0.20 |
4.13 | 3.86 | 3.92 | 146,639 |
| 15 Jun 12 |
3.81550 -0.18 |
4.03 | 3.82 | 4.02 | 202,516 |
| 14 Jun 12 |
3.99080 -0.10 |
4.16 | 3.99 | 4.14 | 52,339 |
| 13 Jun 12 |
4.09090 -0.13 |
4.47 | 4.02 | 4.23 | 270,902 |
| 12 Jun 12 |
4.21640 -0.08 |
4.38 | 4.20 | 4.33 | 48,459 |
| 11 Jun 12 |
4.30010 +0.20 |
4.31 | 4.09 | 4.12 | 88,817 |
| 08 Jun 12 |
4.09820 -0.17 |
4.27 | 4.10 | 4.25 | 63,064 |
| 07 Jun 12 |
4.27100 +0.08 |
4.31 | 4.20 | 4.20 | 34,157 |
| 06 Jun 12 |
4.19550 +0.17 |
4.25 | 4.07 | 4.08 | 93,887 |
| 05 Jun 12 |
4.02080 -0.02 |
4.08 | 3.96 | 4.00 | 47,240 |
| 04 Jun 12 |
4.04540 -0.21 |
4.23 | 4.05 | 4.18 | 94,858 |
| 01 Jun 12 |
4.25280 -0.02 |
4.35 | 4.19 | 4.29 | 70,756 |
| 31 May 12 |
4.27260 +0.00 |
4.38 | 4.26 | 4.27 | 77,830 |
| 30 May 12 |
4.27010 +0.01 |
4.34 | 4.23 | 4.30 | 63,277 |
| 29 May 12 |
4.26360 +0.10 |
4.27 | 4.14 | 4.16 | 72,622 |
| 28 May 12 |
4.16450 -0.08 |
4.23 | 4.16 | 4.17 | 2,827 |
| 25 May 12 |
4.24010 +0.14 |
4.24 | 4.12 | 4.16 | 47,175 |
| 24 May 12 |
4.09990 -0.21 |
4.32 | 4.09 | 4.32 | 75,793 |
| 23 May 12 |
4.31090 -0.03 |
4.31 | 4.27 | 4.31 | 31,229 |
| 22 May 12 |
4.33640 +0.18 |
4.34 | 4.15 | 4.17 | 57,615 |
| 21 May 12 |
4.16100 -0.11 |
4.18 | 4.00 | 4.14 | 134,426 |
| 18 May 12 |
4.27370 -0.18 |
4.45 | 4.27 | 4.43 | 78,347 |
| 17 May 12 |
4.45470 -0.01 |
4.50 | 4.42 | 4.46 | 53,262 |
| 16 May 12 |
4.46640 -0.07 |
4.52 | 4.44 | 4.52 | 52,924 |
| 15 May 12 |
4.53630 -0.02 |
4.62 | 4.45 | 4.61 | 155,825 |
| 14 May 12 |
4.55190 -0.08 |
4.60 | 4.55 | 4.60 | 94,252 |
| 11 May 12 |
4.63190 +0.11 |
4.63 | 4.50 | 4.50 | 112,921 |
| 10 May 12 |
4.52190 +0.04 |
4.55 | 4.46 | 4.46 | 33,826 |
| 09 May 12 |
4.48170 -0.08 |
4.63 | 4.46 | 4.55 | 135,478 |
| 08 May 12 |
4.55910 +0.13 |
4.58 | 4.41 | 4.48 | 134,740 |
| 07 May 12 |
4.42730 -0.05 |
4.45 | 4.35 | 4.40 | 93,788 |
| 04 May 12 |
4.47620 -0.01 |
4.59 | 4.46 | 4.46 | 161,490 |
| 03 May 12 |
4.49100 +0.04 |
4.53 | 4.45 | 4.45 | 66,301 |
| 02 May 12 |
4.45470 +0.01 |
4.45 | 4.41 | 4.45 | 64,846 |
| 30 Apr 12 |
4.44820 +0.04 |
4.45 | 4.37 | 4.40 | 63,099 |
| 27 Apr 12 |
4.40450 +0.10 |
4.40 | 4.27 | 4.28 | 35,947 |
| 26 Apr 12 |
4.30460 -0.15 |
4.45 | 4.30 | 4.45 | 75,600 |
| 25 Apr 12 |
4.45470 +0.02 |
4.45 | 4.39 | 4.44 | 74,303 |
| 24 Apr 12 |
4.43920 +0.10 |
4.44 | 4.32 | 4.41 | 38,717 |
| 23 Apr 12 |
4.34180 -0.11 |
4.43 | 4.31 | 4.43 | 74,687 |
| 20 Apr 12 |
4.45470 +0.09 |
4.45 | 4.32 | 4.36 | 130,208 |
| 19 Apr 12 |
4.36350 -0.02 |
4.38 | 4.36 | 4.38 | 46,305 |
| 18 Apr 12 |
4.37910 +0.01 |
4.38 | 4.32 | 4.38 | 734,648 |
| 17 Apr 12 |
4.36820 +0.02 |
4.40 | 4.36 | 4.36 | 17,092 |
| 16 Apr 12 |
4.35270 -0.10 |
4.41 | 4.35 | 4.41 | 121,894 |
| 13 Apr 12 |
4.44990 +0.00 |
4.45 | 4.39 | 4.45 | 106,343 |
| 12 Apr 12 |
4.45470 +0.02 |
4.45 | 4.40 | 4.45 | 147,222 |
| 11 Apr 12 |
4.43560 +0.01 |
4.45 | 4.36 | 4.42 | 106,380 |
| 10 Apr 12 |
4.42450 -0.03 |
4.45 | 4.36 | 4.41 | 98,663 |
| 05 Apr 12 |
4.45370 +0.03 |
4.45 | 4.36 | 4.45 | 188,680 |
| 04 Apr 12 |
4.42180 -0.11 |
4.53 | 4.24 | 4.52 | 233,973 |
| 03 Apr 12 |
4.52730 +0.01 |
4.53 | 4.48 | 4.52 | 90,622 |
| 02 Apr 12 |
4.51730 -0.02 |
4.55 | 4.45 | 4.55 | 141,362 |
| 30 Mar 12 |
4.53830 +0.12 |
4.54 | 4.41 | 4.43 | 100,061 |
| 29 Mar 12 |
4.42100 -0.12 |
4.56 | 4.39 | 4.54 | 192,730 |
| 28 Mar 12 |
4.54550 +0.05 |
4.55 | 4.48 | 4.53 | 119,217 |
| 27 Mar 12 |
4.50010 +0.01 |
4.53 | 4.42 | 4.53 | 60,949 |
| 26 Mar 12 |
4.49100 -0.04 |
4.54 | 4.37 | 4.54 | 131,905 |
| 23 Mar 12 |
4.53280 +0.16 |
4.53 | 4.36 | 4.36 | 183,369 |
| 22 Mar 12 |
4.37550 -0.01 |
4.41 | 4.36 | 4.36 | 116,161 |
| 21 Mar 12 |
4.38910 +0.07 |
4.44 | 4.36 | 4.36 | 180,446 |
| 20 Mar 12 |
4.31740 +0.11 |
4.32 | 4.22 | 4.22 | 120,897 |
| 19 Mar 12 |
4.20920 -0.21 |
4.43 | 4.09 | 4.43 | 151,047 |
| 16 Mar 12 |
4.42280 +0.24 |
4.43 | 4.21 | 4.25 | 285,122 |
| 15 Mar 12 |
4.18090 +0.07 |
4.24 | 4.08 | 4.16 | 133,662 |
| 14 Mar 12 |
4.10920 +0.13 |
4.12 | 4.00 | 4.00 | 189,213 |
| 13 Mar 12 |
3.97830 -0.01 |
4.06 | 3.91 | 4.03 | 149,594 |
| 12 Mar 12 |
3.98640 +0.21 |
4.07 | 3.75 | 3.81 | 195,773 |
| 09 Mar 12 |
3.77630 +0.09 |
3.84 | 3.67 | 3.67 | 184,382 |
| 08 Mar 12 |
3.68180 -0.10 |
3.93 | 3.65 | 3.82 | 374,293 |
| 07 Mar 12 |
3.78170 +0.08 |
3.89 | 3.65 | 3.65 | 327,785 |
| 06 Mar 12 |
3.70270 -0.34 |
4.07 | 3.70 | 4.04 | 290,407 |
| 05 Mar 12 |
4.04260 +0.00 |
4.08 | 4.00 | 4.04 | 240,038 |
| 02 Mar 12 |
4.04540 +0.01 |
4.05 | 3.98 | 4.03 | 140,616 |
| 01 Mar 12 |
4.03550 -0.06 |
4.10 | 3.87 | 4.09 | 193,210 |
| 29 Feb 12 |
4.09270 -0.11 |
4.25 | 3.96 | 4.23 | 368,639 |
| 28 Feb 12 |
4.20190 -0.05 |
4.38 | 4.20 | 4.25 | 257,978 |
| 27 Feb 12 |
4.25190 +0.11 |
4.25 | 4.13 | 4.16 | 183,459 |
| 24 Feb 12 |
4.14020 +0.26 |
4.17 | 3.91 | 3.91 | 174,368 |
| 23 Feb 12 |
3.88170 -0.10 |
4.02 | 3.80 | 4.00 | 210,759 |
| 22 Feb 12 |
3.98190 +0.17 |
4.04 | 3.76 | 3.80 | 227,541 |
| 21 Feb 12 |
3.81370 +0.04 |
3.82 | 3.75 | 3.79 | 83,873 |
| 20 Feb 12 |
3.77100 +0.09 |
3.80 | 3.68 | 3.68 | 194,680 |
| 17 Feb 12 |
3.68180 +0.14 |
3.68 | 3.57 | 3.60 | 112,046 |
| 16 Feb 12 |
3.54550 -0.07 |
3.62 | 3.50 | 3.62 | 322,435 |
| 15 Feb 12 |
3.61540 -0.03 |
3.73 | 3.59 | 3.73 | 260,853 |
| 14 Feb 12 |
3.64450 +0.06 |
3.76 | 3.55 | 3.68 | 500,101 |
| 13 Feb 12 |
3.58170 +0.15 |
3.58 | 3.45 | 3.45 | 52,977 |
| 10 Feb 12 |
3.42900 -0.08 |
3.52 | 3.37 | 3.47 | 49,109 |
| 09 Feb 12 |
3.51100 +0.00 |
3.59 | 3.47 | 3.51 | 98,922 |
| 08 Feb 12 |
3.51470 -0.01 |
3.55 | 3.46 | 3.55 | 81,362 |
| 07 Feb 12 |
3.52090 -0.09 |
3.61 | 3.52 | 3.61 | 103,596 |
| 06 Feb 12 |
3.61270 +0.02 |
3.63 | 3.59 | 3.59 | 91,170 |
| 03 Feb 12 |
3.59270 +0.00 |
3.65 | 3.55 | 3.59 | 203,356 |
| 02 Feb 12 |
3.59100 +0.04 |
3.63 | 3.50 | 3.53 | 157,210 |
| 01 Feb 12 |
3.54730 +0.09 |
3.55 | 3.44 | 3.45 | 53,402 |
| 31 Jan 12 |
3.45470 +0.02 |
3.49 | 3.43 | 3.44 | 38,370 |
| 30 Jan 12 |
3.43640 -0.03 |
3.47 | 3.39 | 3.47 | 43,304 |
| 27 Jan 12 |
3.46900 +0.06 |
3.52 | 3.31 | 3.41 | 105,259 |
| 26 Jan 12 |
3.40920 +0.12 |
3.45 | 3.29 | 3.29 | 205,428 |
| 25 Jan 12 |
3.28540 -0.02 |
3.33 | 3.28 | 3.33 | 59,345 |
| 24 Jan 12 |
3.30910 +0.00 |
3.36 | 3.27 | 3.31 | 103,975 |
| 23 Jan 12 |
3.31090 +0.11 |
3.36 | 3.20 | 3.20 | 213,565 |
| 20 Jan 12 |
3.20000 -0.05 |
3.29 | 3.20 | 3.24 | 135,232 |
| 19 Jan 12 |
3.25080 -0.05 |
3.30 | 3.10 | 3.30 | 148,852 |
| 18 Jan 12 |
3.29990 +0.03 |
3.35 | 3.25 | 3.29 | 98,299 |
| 17 Jan 12 |
3.27370 +0.08 |
3.30 | 3.22 | 3.22 | 27,264 |
| 16 Jan 12 |
3.19000 -0.04 |
3.28 | 3.18 | 3.19 | 16,063 |
| 13 Jan 12 |
3.22730 +0.01 |
3.29 | 3.19 | 3.29 | 35,437 |
| 12 Jan 12 |
3.21930 -0.03 |
3.31 | 3.21 | 3.25 | 96,045 |
| 11 Jan 12 |
3.24910 +0.13 |
3.29 | 3.08 | 3.15 | 185,681 |
| 10 Jan 12 |
3.11830 +0.10 |
3.16 | 3.00 | 3.03 | 44,328 |
| 09 Jan 12 |
3.02170 -0.01 |
3.03 | 3.00 | 3.02 | 67,961 |
| 06 Jan 12 |
3.02740 -0.06 |
3.08 | 3.00 | 3.08 | 31,210 |
| 05 Jan 12 |
3.08280 +0.04 |
3.14 | 3.04 | 3.08 | 8,959 |
| 04 Jan 12 |
3.04270 -0.08 |
3.13 | 3.04 | 3.11 | 33,782 |
| 03 Jan 12 |
3.12460 +0.04 |
3.16 | 3.09 | 3.13 | 27,356 |
| 02 Jan 12 |
3.08540 -0.03 |
3.17 | 3.09 | 3.10 | 23,549 |
| 30 Dec 11 |
3.11550 +0.02 |
3.14 | 3.07 | 3.10 | 21,813 |
| 29 Dec 11 |
3.09460 +0.04 |
3.09 | 2.99 | 3.08 | 58,529 |
| 28 Dec 11 |
3.05370 -0.06 |
3.14 | 3.05 | 3.12 | 30,793 |
| 27 Dec 11 |
3.10930 +0.05 |
3.14 | 3.09 | 3.13 | 4,498 |
| 23 Dec 11 |
3.06370 -0.01 |
3.10 | 3.06 | 3.10 | 10,739 |
| 22 Dec 11 |
3.07730 +0.05 |
3.10 | 3.02 | 3.06 | 32,813 |
| 21 Dec 11 |
3.02740 +0.04 |
3.11 | 2.96 | 3.00 | 120,983 |
| 20 Dec 11 |
2.98460 +0.12 |
3.02 | 2.87 | 2.87 | 63,262 |
| 19 Dec 11 |
2.86370 -0.01 |
2.92 | 2.85 | 2.88 | 45,683 |
| 16 Dec 11 |
2.86910 +0.00 |
2.93 | 2.87 | 2.87 | 151,968 |
| 15 Dec 11 |
2.87360 +0.02 |
2.88 | 2.83 | 2.88 | 32,177 |
| 14 Dec 11 |
2.84920 -0.09 |
2.98 | 2.82 | 2.98 | 90,594 |
| 13 Dec 11 |
2.93450 -0.07 |
3.03 | 2.92 | 3.03 | 65,737 |
| 12 Dec 11 |
3.00920 -0.05 |
3.09 | 3.01 | 3.05 | 36,561 |
| 09 Dec 11 |
3.05550 +0.01 |
3.10 | 3.01 | 3.01 | 40,372 |
| 08 Dec 11 |
3.04550 -0.17 |
3.23 | 3.02 | 3.23 | 65,608 |
| 07 Dec 11 |
3.21990 -0.05 |
3.28 | 3.21 | 3.28 | 25,537 |
| 06 Dec 11 |
3.27460 +0.06 |
3.27 | 3.18 | 3.20 | 39,006 |
| 05 Dec 11 |
3.21460 -0.02 |
3.26 | 3.20 | 3.25 | 49,855 |
| 02 Dec 11 |
3.23910 +0.06 |
3.24 | 3.15 | 3.24 | 48,746 |
| 01 Dec 11 |
3.17820 -0.14 |
3.29 | 3.14 | 3.28 | 97,361 |
| 30 Nov 11 |
3.31820 +0.27 |
3.32 | 2.92 | 3.03 | 156,994 |
| 29 Nov 11 |
3.04550 -0.13 |
3.17 | 2.97 | 3.17 | 148,451 |
| 28 Nov 11 |
3.17270 +0.09 |
3.17 | 3.06 | 3.06 | 31,358 |
| 25 Nov 11 |
3.08010 -0.01 |
3.14 | 3.07 | 3.14 | 66,749 |
| 24 Nov 11 |
3.09280 +0.00 |
3.21 | 3.09 | 3.15 | 43,008 |
| 23 Nov 11 |
3.09280 -0.07 |
3.21 | 3.09 | 3.15 | 45,093 |
| 22 Nov 11 |
3.16370 -0.13 |
3.35 | 3.16 | 3.30 | 58,991 |
| 21 Nov 11 |
3.29000 +0.14 |
3.29 | 3.14 | 3.14 | 60,540 |
| 18 Nov 11 |
3.14550 -0.11 |
3.26 | 3.09 | 3.23 | 65,013 |
| 17 Nov 11 |
3.26000 -0.16 |
3.42 | 3.21 | 3.42 | 96,038 |
| 16 Nov 11 |
3.41830 +0.01 |
3.45 | 3.29 | 3.39 | 77,924 |
| 15 Nov 11 |
3.40920 -0.05 |
3.46 | 3.37 | 3.46 | 18,201 |
| 14 Nov 11 |
3.46370 +0.00 |
3.46 | 3.38 | 3.46 | 50,422 |
| 11 Nov 11 |
3.46370 +0.19 |
3.48 | 3.26 | 3.27 | 129,467 |
| 10 Nov 11 |
3.27270 -0.09 |
3.35 | 3.27 | 3.35 | 30,533 |
| 09 Nov 11 |
3.36180 -0.01 |
3.41 | 3.31 | 3.37 | 37,803 |
| 08 Nov 11 |
3.37010 -0.02 |
3.39 | 3.31 | 3.35 | 31,741 |
| 07 Nov 11 |
3.38910 -0.07 |
3.44 | 3.35 | 3.44 | 37,616 |
| 04 Nov 11 |
3.45730 +0.02 |
3.50 | 3.41 | 3.48 | 38,997 |
| 03 Nov 11 |
3.44090 +0.08 |
3.48 | 3.32 | 3.32 | 33,546 |
| 02 Nov 11 |
3.36280 +0.07 |
3.38 | 3.30 | 3.32 | 30,605 |
| 01 Nov 11 |
3.28910 -0.35 |
3.59 | 3.07 | 3.55 | 126,144 |
| 31 Oct 11 |
3.63640 -0.03 |
3.70 | 3.58 | 3.66 | 56,383 |
| 28 Oct 11 |
3.66370 +0.12 |
3.72 | 3.55 | 3.55 | 68,683 |
| 27 Oct 11 |
3.54090 -0.05 |
3.74 | 3.54 | 3.67 | 115,569 |
| 26 Oct 11 |
3.58640 -0.13 |
3.73 | 3.59 | 3.59 | 57,760 |
| 25 Oct 11 |
3.71830 +0.10 |
3.80 | 3.64 | 3.67 | 129,393 |
| 24 Oct 11 |
3.61810 +0.15 |
3.66 | 3.47 | 3.47 | 153,474 |
| 21 Oct 11 |
3.47270 +0.06 |
3.47 | 3.38 | 3.41 | 64,270 |
| 20 Oct 11 |
3.41180 -0.06 |
3.46 | 3.37 | 3.43 | 64,191 |
| 19 Oct 11 |
3.47470 +0.02 |
3.48 | 3.46 | 3.47 | 13,971 |
| 18 Oct 11 |
3.45730 -0.04 |
3.54 | 3.41 | 3.54 | 33,309 |
| 17 Oct 11 |
3.49650 +0.01 |
3.51 | 3.43 | 3.51 | 48,596 |
| 14 Oct 11 |
3.49090 -0.03 |
3.54 | 3.47 | 3.50 | 23,959 |
| 13 Oct 11 |
3.51730 -0.02 |
3.55 | 3.41 | 3.54 | 99,413 |
| 12 Oct 11 |
3.53450 +0.29 |
3.55 | 3.22 | 3.31 | 158,797 |
| 11 Oct 11 |
3.24730 -0.10 |
3.35 | 3.21 | 3.35 | 90,513 |
| 10 Oct 11 |
3.34550 +0.14 |
3.36 | 3.17 | 3.21 | 176,105 |
| 07 Oct 11 |
3.20910 -0.02 |
3.23 | 3.13 | 3.23 | 146,816 |
| 06 Oct 11 |
3.22730 +0.08 |
3.23 | 3.14 | 3.14 | 69,318 |
| 05 Oct 11 |
3.14550 +0.09 |
3.23 | 3.06 | 3.15 | 111,079 |
| 04 Oct 11 |
3.05280 -0.03 |
3.12 | 3.02 | 3.09 | 62,885 |
| 03 Oct 11 |
3.08090 -0.13 |
3.21 | 3.00 | 3.21 | 85,795 |
| 30 Sep 11 |
3.20910 +0.06 |
3.32 | 3.10 | 3.10 | 99,787 |
| 29 Sep 11 |
3.14550 +0.12 |
3.25 | 3.02 | 3.02 | 142,940 |
| 28 Sep 11 |
3.02530 +0.01 |
3.04 | 2.97 | 2.97 | 25,760 |
| 27 Sep 11 |
3.01840 +0.15 |
3.02 | 2.93 | 2.97 | 120,200 |
| 26 Sep 11 |
2.87270 +0.09 |
2.91 | 2.77 | 2.82 | 76,313 |
| 23 Sep 11 |
2.78370 -0.04 |
2.95 | 2.78 | 2.95 | 108,180 |
| 22 Sep 11 |
2.82730 -0.19 |
2.91 | 2.81 | 2.86 | 105,486 |
| 21 Sep 11 |
3.02170 -0.12 |
3.30 | 3.02 | 3.22 | 95,211 |
| 20 Sep 11 |
3.14190 +0.12 |
3.25 | 2.98 | 3.08 | 156,294 |
| 19 Sep 11 |
3.02170 -0.04 |
3.09 | 2.93 | 3.09 | 69,087 |
| 16 Sep 11 |
3.06370 +0.06 |
3.09 | 2.97 | 3.08 | 178,837 |
| 15 Sep 11 |
2.99990 +0.14 |
3.10 | 2.89 | 2.92 | 142,263 |
| 14 Sep 11 |
2.86280 +0.02 |
2.91 | 2.80 | 2.85 | 81,488 |
| 13 Sep 11 |
2.84090 +0.03 |
2.91 | 2.71 | 2.86 | 165,561 |
| 12 Sep 11 |
2.81190 -0.24 |
3.03 | 2.55 | 3.03 | 362,257 |
| 09 Sep 11 |
3.05450 -0.06 |
3.11 | 3.01 | 3.10 | 75,621 |
| 08 Sep 11 |
3.11640 +0.00 |
3.23 | 3.11 | 3.18 | 68,203 |
| 07 Sep 11 |
3.11720 -0.01 |
3.14 | 3.01 | 3.01 | 142,908 |
| 06 Sep 11 |
3.12280 -0.04 |
3.22 | 3.10 | 3.10 | 83,079 |
| 05 Sep 11 |
3.16540 -0.17 |
3.25 | 3.10 | 3.25 | 66,469 |
| 02 Sep 11 |
3.33270 +0.06 |
3.33 | 3.22 | 3.31 | 68,473 |
| 01 Sep 11 |
3.27270 -0.13 |
3.45 | 3.27 | 3.38 | 118,381 |
| 31 Aug 11 |
3.39990 +0.13 |
3.40 | 3.22 | 3.22 | 122,480 |
| 30 Aug 11 |
3.26910 -0.04 |
3.45 | 3.24 | 3.42 | 128,559 |
| 29 Aug 11 |
3.30460 +0.08 |
3.32 | 3.26 | 3.27 | 23,594 |
| 26 Aug 11 |
3.22730 -0.06 |
3.36 | 3.18 | 3.24 | 105,677 |
| 25 Aug 11 |
3.28370 -0.05 |
3.58 | 3.25 | 3.33 | 94,174 |
| 24 Aug 11 |
3.33270 +0.20 |
3.37 | 3.14 | 3.14 | 93,138 |
| 23 Aug 11 |
3.13010 -0.03 |
3.36 | 3.11 | 3.17 | 94,431 |
| 22 Aug 11 |
3.16270 -0.02 |
3.31 | 3.13 | 3.15 | 72,413 |
| 19 Aug 11 |
3.18370 -0.07 |
3.28 | 3.10 | 3.26 | 79,545 |
| 18 Aug 11 |
3.25170 -0.25 |
3.51 | 3.23 | 3.51 | 66,168 |
| 17 Aug 11 |
3.49910 +0.06 |
3.53 | 3.37 | 3.37 | 40,803 |
| 16 Aug 11 |
3.44090 -0.04 |
3.55 | 3.32 | 3.55 | 53,556 |
| 15 Aug 11 |
3.47730 -0.12 |
3.73 | 3.48 | 3.73 | 59,994 |
| 12 Aug 11 |
3.59900 +0.14 |
3.67 | 3.37 | 3.60 | 101,413 |
| 11 Aug 11 |
3.46190 -0.04 |
3.58 | 3.30 | 3.53 | 97,703 |
| 10 Aug 11 |
3.50010 +0.14 |
3.81 | 3.40 | 3.52 | 120,066 |
| 09 Aug 11 |
3.36360 +0.24 |
3.36 | 2.83 | 3.01 | 239,772 |
| 08 Aug 11 |
3.12820 -0.42 |
3.67 | 3.13 | 3.52 | 150,777 |
| 05 Aug 11 |
3.54550 +0.02 |
3.80 | 3.05 | 3.32 | 534,070 |
| 04 Aug 11 |
3.52450 -0.36 |
4.06 | 3.52 | 3.91 | 128,144 |
| 03 Aug 11 |
3.88280 -0.18 |
4.07 | 3.75 | 4.01 | 137,439 |
| 02 Aug 11 |
4.06360 -0.09 |
4.23 | 3.98 | 4.17 | 68,363 |
| 01 Aug 11 |
4.15370 -0.08 |
4.27 | 4.15 | 4.27 | 46,181 |
| 29 Jul 11 |
4.22990 -0.02 |
4.28 | 4.05 | 4.26 | 53,053 |
| 28 Jul 11 |
4.24560 -0.09 |
4.34 | 4.03 | 4.32 | 99,268 |
| 27 Jul 11 |
4.33810 -0.07 |
4.41 | 4.30 | 4.37 | 34,173 |
| 26 Jul 11 |
4.40920 -0.04 |
4.48 | 4.32 | 4.36 | 27,576 |
| 25 Jul 11 |
4.44540 -0.07 |
4.48 | 4.42 | 4.43 | 27,050 |
| 22 Jul 11 |
4.51190 +0.03 |
4.55 | 4.47 | 4.55 | 57,195 |
| 21 Jul 11 |
4.48010 +0.22 |
4.50 | 4.10 | 4.34 | 120,383 |
| 20 Jul 11 |
4.26450 -0.01 |
4.35 | 4.25 | 4.35 | 89,577 |
| 19 Jul 11 |
4.27370 +0.12 |
4.34 | 3.89 | 4.13 | 187,358 |
| 18 Jul 11 |
4.15820 -0.17 |
4.34 | 4.14 | 4.31 | 64,136 |
| 15 Jul 11 |
4.32820 -0.06 |
4.41 | 4.30 | 4.34 | 73,759 |
| 14 Jul 11 |
4.38640 -0.06 |
4.45 | 4.35 | 4.45 | 76,992 |
| 13 Jul 11 |
4.44180 +0.05 |
4.45 | 4.35 | 4.41 | 117,986 |
| 12 Jul 11 |
4.38740 -0.03 |
4.39 | 4.19 | 4.32 | 144,692 |
| 11 Jul 11 |
4.42000 -0.21 |
4.67 | 4.42 | 4.62 | 113,316 |
| 08 Jul 11 |
4.63010 -0.11 |
4.74 | 4.63 | 4.74 | 51,469 |
| 07 Jul 11 |
4.74000 +0.05 |
4.74 | 4.65 | 4.67 | 51,779 |
| 06 Jul 11 |
4.69190 -0.14 |
4.82 | 4.65 | 4.81 | 103,185 |
| 05 Jul 11 |
4.83110 +0.10 |
4.83 | 4.60 | 4.60 | 56,844 |
| 04 Jul 11 |
4.72740 +0.11 |
4.81 | 4.65 | 4.65 | 75,757 |
| 01 Jul 11 |
4.61820 -0.09 |
4.73 | 4.62 | 4.69 | 70,430 |
| 30 Jun 11 |
4.70910 +0.07 |
4.73 | 4.61 | 4.72 | 66,178 |
| 29 Jun 11 |
4.63640 +0.03 |
4.65 | 4.57 | 4.57 | 49,791 |
| 28 Jun 11 |
4.60910 +0.06 |
4.61 | 4.48 | 4.48 | 402,647 |
| 27 Jun 11 |
4.54550 -0.06 |
4.56 | 4.48 | 4.54 | 82,766 |
| 24 Jun 11 |
4.60830 +0.01 |
4.66 | 4.56 | 4.66 | 80,438 |
| 23 Jun 11 |
4.60010 -0.07 |
4.71 | 4.60 | 4.64 | 79,313 |
| 22 Jun 11 |
4.67370 +0.04 |
4.67 | 4.60 | 4.64 | 40,811 |
| 21 Jun 11 |
4.63640 +0.14 |
4.64 | 4.55 | 4.56 | 84,774 |
| 20 Jun 11 |
4.49190 -0.11 |
4.66 | 4.49 | 4.66 | 65,815 |
| 17 Jun 11 |
4.60640 +0.03 |
4.64 | 4.50 | 4.64 | 122,615 |
| 16 Jun 11 |
4.57180 -0.30 |
4.80 | 4.57 | 4.77 | 76,675 |
| 15 Jun 11 |
4.87270 +0.02 |
4.91 | 4.77 | 4.86 | 183,574 |
| 14 Jun 11 |
4.85450 +0.08 |
4.85 | 4.78 | 4.83 | 145,217 |
| 13 Jun 11 |
4.77270 +0.00 |
4.85 | 4.73 | 4.77 | 49,315 |
| 10 Jun 11 |
4.77270 +0.18 |
4.77 | 4.59 | 4.59 | 209,088 |
| 09 Jun 11 |
4.59100 +0.00 |
4.59 | 4.52 | 4.58 | 62,093 |
| 08 Jun 11 |
4.59100 +0.04 |
4.65 | 4.52 | 4.65 | 116,880 |
| 07 Jun 11 |
4.54920 -0.05 |
4.66 | 4.55 | 4.64 | 57,590 |
| 06 Jun 11 |
4.59560 +0.01 |
4.68 | 4.56 | 4.66 | 94,858 |
| 03 Jun 11 |
4.58450 -0.04 |
4.68 | 4.58 | 4.68 | 65,016 |
| 02 Jun 11 |
4.62810 +0.00 |
4.65 | 4.61 | 4.62 | 22,881 |
| 01 Jun 11 |
4.62540 +0.02 |
4.64 | 4.58 | 4.59 | 70,292 |
| 31 May 11 |
4.60170 +0.00 |
4.68 | 4.56 | 4.63 | 63,863 |
| 30 May 11 |
4.60170 +0.10 |
4.60 | 4.47 | 4.50 | 36,379 |
| 27 May 11 |
4.50550 +0.02 |
4.51 | 4.46 | 4.48 | 36,129 |
| 26 May 11 |
4.48820 -0.01 |
4.53 | 4.42 | 4.51 | 42,262 |
| 25 May 11 |
4.49360 -0.10 |
4.55 | 4.49 | 4.52 | 26,945 |
| 24 May 11 |
4.59100 +0.08 |
4.62 | 4.41 | 4.57 | 145,227 |
| 23 May 11 |
4.50990 -0.11 |
4.51 | 4.39 | 4.46 | 98,522 |
| 20 May 11 |
4.62090 +0.09 |
4.62 | 4.52 | 4.59 | 81,417 |
| 19 May 11 |
4.53180 +0.17 |
4.55 | 4.37 | 4.41 | 67,891 |
| 18 May 11 |
4.36350 -0.05 |
4.45 | 4.36 | 4.40 | 37,777 |
| 17 May 11 |
4.40920 -0.03 |
4.45 | 4.38 | 4.39 | 79,304 |
| 16 May 11 |
4.43470 -0.11 |
4.54 | 4.35 | 4.54 | 100,825 |
| 13 May 11 |
4.54270 +0.03 |
4.57 | 4.49 | 4.57 | 168,729 |
| 12 May 11 |
4.51090 -0.07 |
4.55 | 4.48 | 4.55 | 171,763 |
| 11 May 11 |
4.57630 -0.11 |
4.70 | 4.55 | 4.70 | 63,452 |
| 10 May 11 |
4.68180 +0.07 |
4.68 | 4.58 | 4.58 | 77,297 |
| 09 May 11 |
4.60910 +0.02 |
4.62 | 4.55 | 4.55 | 38,951 |
| 06 May 11 |
4.59100 +0.06 |
4.61 | 4.51 | 4.59 | 39,764 |
| 05 May 11 |
4.53180 -0.07 |
4.59 | 4.52 | 4.57 | 109,481 |
| 04 May 11 |
4.60360 -0.03 |
4.63 | 4.54 | 4.60 | 214,851 |
| 03 May 11 |
4.63640 +0.00 |
4.77 | 4.57 | 4.64 | 133,542 |
| 02 May 11 |
4.63640 +0.06 |
4.64 | 4.36 | 4.55 | 174,681 |
| 29 Apr 11 |
4.57270 -0.04 |
4.62 | 4.57 | 4.60 | 30,209 |
| 28 Apr 11 |
4.61180 -0.04 |
4.74 | 4.60 | 4.74 | 63,381 |
| 27 Apr 11 |
4.65190 -0.04 |
4.76 | 4.65 | 4.76 | 74,579 |
| 26 Apr 11 |
4.69560 +0.09 |
4.76 | 4.57 | 4.57 | 84,865 |
| 21 Apr 11 |
4.60910 +0.07 |
4.69 | 4.48 | 4.51 | 133,657 |
| 20 Apr 11 |
4.54100 +0.00 |
4.60 | 4.50 | 4.50 | 121,471 |
| 19 Apr 11 |
4.53630 +0.04 |
4.61 | 4.50 | 4.51 | 101,381 |
| 18 Apr 11 |
4.50010 +0.00 |
4.59 | 4.50 | 4.53 | 99,354 |
| 15 Apr 11 |
4.50010 -0.05 |
4.61 | 4.50 | 4.59 | 85,366 |
| 14 Apr 11 |
4.54550 +0.00 |
4.63 | 4.53 | 4.63 | 106,921 |
| 13 Apr 11 |
4.55000 +0.04 |
4.57 | 4.45 | 4.47 | 89,917 |
| 12 Apr 11 |
4.50920 -0.10 |
4.61 | 4.48 | 4.61 | 100,316 |
| 11 Apr 11 |
4.60910 +0.09 |
4.65 | 4.55 | 4.57 | 104,359 |
| 08 Apr 11 |
4.52280 -0.04 |
4.63 | 4.49 | 4.57 | 117,770 |
| 07 Apr 11 |
4.56640 -0.16 |
4.77 | 4.56 | 4.73 | 121,341 |
| 06 Apr 11 |
4.72740 +0.12 |
4.76 | 4.55 | 4.56 | 88,872 |
| 05 Apr 11 |
4.60910 -0.13 |
4.79 | 4.61 | 4.72 | 189,451 |
| 04 Apr 11 |
4.73920 +0.23 |
4.74 | 4.55 | 4.55 | 144,214 |
| 01 Apr 11 |
4.50920 +0.04 |
4.58 | 4.45 | 4.50 | 162,495 |
| 31 Mar 11 |
4.47100 +0.25 |
4.48 | 4.23 | 4.23 | 233,233 |
| 30 Mar 11 |
4.21920 -0.01 |
4.28 | 4.19 | 4.27 | 140,720 |
| 29 Mar 11 |
4.23100 -0.05 |
4.41 | 4.23 | 4.35 | 202,353 |
| 28 Mar 11 |
4.28190 +0.00 |
4.35 | 4.19 | 4.33 | 211,840 |
| 25 Mar 11 |
4.28190 -0.33 |
4.65 | 4.23 | 4.65 | 330,461 |
| 24 Mar 11 |
4.61540 +0.12 |
4.62 | 4.45 | 4.45 | 71,833 |
| 23 Mar 11 |
4.50010 -0.10 |
4.61 | 4.45 | 4.61 | 127,000 |
| 22 Mar 11 |
4.59720 -0.04 |
4.88 | 4.55 | 4.63 | 263,849 |
| 21 Mar 11 |
4.63640 +0.18 |
4.66 | 4.52 | 4.64 | 180,809 |
| 18 Mar 11 |
4.45470 -0.02 |
4.72 | 4.45 | 4.54 | 312,096 |
| 17 Mar 11 |
4.47260 +0.25 |
4.59 | 4.26 | 4.42 | 365,244 |
| 16 Mar 11 |
4.22730 +0.07 |
4.63 | 4.23 | 4.34 | 464,678 |
| 15 Mar 11 |
4.15820 -0.23 |
4.26 | 3.92 | 4.12 | 554,950 |
| 14 Mar 11 |
4.38460 -0.29 |
4.60 | 4.25 | 4.41 | 430,027 |
| 11 Mar 11 |
4.67280 -0.23 |
4.91 | 4.65 | 4.86 | 107,700 |
| 10 Mar 11 |
4.90020 -0.19 |
5.14 | 4.80 | 5.14 | 276,636 |
| 09 Mar 11 |
5.09090 +0.00 |
5.16 | 5.09 | 5.09 | 42,381 |
| 08 Mar 11 |
5.09090 +0.03 |
5.21 | 5.09 | 5.09 | 63,420 |
| 07 Mar 11 |
5.06460 -0.15 |
5.23 | 5.04 | 5.08 | 259,355 |
| 04 Mar 11 |
5.21830 -0.05 |
5.31 | 5.11 | 5.31 | 90,722 |
| 03 Mar 11 |
5.27260 +0.12 |
5.27 | 5.12 | 5.21 | 150,684 |
| 02 Mar 11 |
5.15460 -0.18 |
5.27 | 5.02 | 5.23 | 180,168 |
| 01 Mar 11 |
5.33630 -0.01 |
5.34 | 5.19 | 5.20 | 177,420 |
| 28 Feb 11 |
5.34550 +0.01 |
5.36 | 5.23 | 5.33 | 215,689 |
| 25 Feb 11 |
5.33630 +0.59 |
5.34 | 4.79 | 4.82 | 382,444 |
| 24 Feb 11 |
4.74190 -0.31 |
5.02 | 4.66 | 5.02 | 366,915 |
| 23 Feb 11 |
5.05540 -0.21 |
5.34 | 5.05 | 5.15 | 149,364 |
| 22 Feb 11 |
5.26360 +0.08 |
5.26 | 4.83 | 5.14 | 284,484 |
| 21 Feb 11 |
5.18640 -0.09 |
5.36 | 5.02 | 5.31 | 242,029 |
| 18 Feb 11 |
5.27260 +0.06 |
5.27 | 5.17 | 5.17 | 125,752 |
| 17 Feb 11 |
5.20920 +0.03 |
5.27 | 5.01 | 5.20 | 254,834 |
| 16 Feb 11 |
5.18000 -0.17 |
5.36 | 5.14 | 5.32 | 155,950 |
| 15 Feb 11 |
5.34550 -0.02 |
5.36 | 5.27 | 5.35 | 173,916 |
| 14 Feb 11 |
5.36360 +0.14 |
5.36 | 5.27 | 5.27 | 324,792 |
| 11 Feb 11 |
5.22640 +0.09 |
5.24 | 5.12 | 5.18 | 107,706 |
| 10 Feb 11 |
5.13800 -0.09 |
5.27 | 5.09 | 5.27 | 169,294 |
| 09 Feb 11 |
5.22720 -0.02 |
5.35 | 5.19 | 5.27 | 319,318 |
| 08 Feb 11 |
5.24550 -0.02 |
5.36 | 5.18 | 5.32 | 285,963 |
| 07 Feb 11 |
5.26640 +0.08 |
5.38 | 5.19 | 5.22 | 496,056 |
| 04 Feb 11 |
5.19100 +0.05 |
5.35 | 5.15 | 5.17 | 659,368 |
| 03 Feb 11 |
5.13630 +0.41 |
5.15 | 4.73 | 4.77 | 378,239 |
| 02 Feb 11 |
4.72740 +0.05 |
4.88 | 4.68 | 4.68 | 255,156 |
| 01 Feb 11 |
4.68090 +0.20 |
4.68 | 4.53 | 4.55 | 194,625 |
| 31 Jan 11 |
4.48170 -0.06 |
4.54 | 4.41 | 4.45 | 170,422 |
| 28 Jan 11 |
4.54550 +0.05 |
4.55 | 4.47 | 4.50 | 206,916 |
| 27 Jan 11 |
4.50010 -0.09 |
4.62 | 4.41 | 4.55 | 291,974 |
| 26 Jan 11 |
4.59100 -0.25 |
4.91 | 4.55 | 4.91 | 344,749 |
| 25 Jan 11 |
4.83820 +0.01 |
5.35 | 4.56 | 4.91 | 1,228,210 |
| 24 Jan 11 |
4.82740 +0.50 |
4.92 | 4.36 | 4.41 | 331,074 |
| 21 Jan 11 |
4.32730 +0.13 |
4.36 | 4.15 | 4.15 | 200,231 |
| 20 Jan 11 |
4.19640 +0.08 |
4.32 | 3.88 | 4.22 | 315,366 |
| 19 Jan 11 |
4.11830 -0.05 |
4.40 | 4.05 | 4.22 | 558,975 |
| 18 Jan 11 |
4.16360 +0.19 |
4.16 | 3.91 | 4.00 | 431,077 |
| 17 Jan 11 |
3.97270 +0.29 |
4.04 | 3.78 | 3.88 | 525,386 |
| 14 Jan 11 |
3.68180 +0.14 |
3.77 | 3.49 | 3.50 | 208,031 |
| 13 Jan 11 |
3.54010 +0.09 |
3.61 | 3.48 | 3.53 | 226,988 |
| 12 Jan 11 |
3.45470 +0.00 |
3.54 | 3.45 | 3.54 | 64,917 |
| 11 Jan 11 |
3.45470 +0.03 |
3.47 | 3.37 | 3.41 | 60,499 |
| 10 Jan 11 |
3.42740 -0.03 |
3.52 | 3.43 | 3.52 | 33,095 |
| 07 Jan 11 |
3.45370 -0.08 |
3.56 | 3.45 | 3.55 | 157,736 |
| 06 Jan 11 |
3.53550 +0.06 |
3.54 | 3.44 | 3.51 | 172,281 |
| 05 Jan 11 |
3.47470 +0.02 |
3.47 | 3.41 | 3.45 | 88,683 |
| 04 Jan 11 |
3.45640 -0.05 |
3.53 | 3.46 | 3.53 | 109,948 |
| 03 Jan 11 |
3.50920 +0.02 |
3.53 | 3.46 | 3.47 | 268,235 |
| 30 Dec 10 |
3.49090 +0.05 |
3.49 | 3.39 | 3.40 | 100,414 |
| 29 Dec 10 |
3.43640 +0.00 |
3.46 | 3.41 | 3.41 | 95,710 |
| 28 Dec 10 |
3.44090 -0.06 |
3.50 | 3.44 | 3.48 | 68,187 |
| 27 Dec 10 |
3.49650 +0.00 |
3.54 | 3.38 | 3.54 | 157,307 |
| 23 Dec 10 |
3.49910 +0.01 |
3.59 | 3.50 | 3.53 | 233,421 |
| 22 Dec 10 |
3.49090 +0.05 |
3.52 | 3.41 | 3.45 | 243,419 |
| 21 Dec 10 |
3.44550 +0.11 |
3.45 | 3.32 | 3.32 | 150,108 |
| 20 Dec 10 |
3.33640 +0.06 |
3.34 | 3.29 | 3.34 | 159,533 |
| 17 Dec 10 |
3.27270 -0.05 |
3.38 | 3.26 | 3.30 | 248,403 |
| 16 Dec 10 |
3.31820 -0.05 |
3.38 | 3.31 | 3.35 | 60,036 |
| 15 Dec 10 |
3.36630 +0.05 |
3.38 | 3.28 | 3.31 | 160,836 |
| 14 Dec 10 |
3.31820 -0.03 |
3.35 | 3.29 | 3.35 | 102,575 |
| 13 Dec 10 |
3.34550 -0.02 |
3.42 | 3.34 | 3.39 | 114,453 |
| 10 Dec 10 |
3.36360 -0.01 |
3.39 | 3.34 | 3.38 | 61,149 |
| 09 Dec 10 |
3.37360 +0.06 |
3.37 | 3.25 | 3.33 | 77,474 |
| 08 Dec 10 |
3.30910 -0.01 |
3.38 | 3.28 | 3.38 | 81,525 |
| 07 Dec 10 |
3.31820 +0.00 |
3.36 | 3.31 | 3.35 | 74,871 |
| 06 Dec 10 |
3.31820 +0.01 |
3.36 | 3.30 | 3.36 | 64,914 |
| 03 Dec 10 |
3.31180 -0.11 |
3.45 | 3.31 | 3.45 | 94,931 |
| 02 Dec 10 |
3.42350 +0.15 |
3.45 | 3.25 | 3.28 | 151,550 |
| 01 Dec 10 |
3.27370 -0.04 |
3.32 | 3.26 | 3.32 | 102,231 |
| 30 Nov 10 |
3.31730 +0.02 |
3.32 | 3.26 | 3.27 | 67,663 |
| 29 Nov 10 |
3.29990 +0.07 |
3.30 | 3.27 | 3.27 | 53,351 |
| 26 Nov 10 |
3.22920 +0.00 |
3.27 | 3.18 | 3.21 | 33,583 |
| 25 Nov 10 |
3.23380 +0.13 |
3.23 | 3.08 | 3.11 | 88,103 |
| 24 Nov 10 |
3.10820 -0.04 |
3.15 | 3.05 | 3.13 | 74,701 |
| 23 Nov 10 |
3.14550 -0.09 |
3.26 | 3.15 | 3.24 | 20,724 |
| 22 Nov 10 |
3.23650 -0.07 |
3.35 | 3.24 | 3.35 | 81,442 |
| 19 Nov 10 |
3.30910 +0.01 |
3.36 | 3.31 | 3.31 | 58,040 |
| 18 Nov 10 |
3.29650 +0.12 |
3.34 | 3.22 | 3.23 | 65,994 |
| 17 Nov 10 |
3.17720 -0.01 |
3.28 | 3.18 | 3.18 | 61,195 |
| 16 Nov 10 |
3.19080 -0.15 |
3.38 | 3.19 | 3.38 | 43,479 |
| 15 Nov 10 |
3.33720 +0.06 |
3.38 | 3.23 | 3.23 | 76,941 |
| 12 Nov 10 |
3.27710 -0.04 |
3.35 | 3.26 | 3.32 | 81,637 |
| 11 Nov 10 |
3.31910 -0.07 |
3.42 | 3.32 | 3.39 | 99,950 |
| 10 Nov 10 |
3.39090 +0.10 |
3.41 | 3.31 | 3.41 | 95,003 |
| 09 Nov 10 |
3.29190 -0.06 |
3.33 | 3.29 | 3.33 | 55,905 |
| 08 Nov 10 |
3.35450 +0.08 |
3.35 | 3.30 | 3.32 | 44,836 |
| 05 Nov 10 |
3.27710 -0.02 |
3.32 | 3.25 | 3.28 | 88,305 |
| 04 Nov 10 |
3.29990 -0.08 |
3.43 | 3.25 | 3.41 | 56,242 |
| 03 Nov 10 |
3.38260 +0.03 |
3.45 | 3.37 | 3.37 | 93,204 |
| 02 Nov 10 |
3.35630 +0.01 |
3.38 | 3.32 | 3.32 | 52,250 |
| 01 Nov 10 |
3.34270 +0.01 |
3.39 | 3.29 | 3.36 | 26,908 |
| 29 Oct 10 |
3.32990 -0.02 |
3.36 | 3.33 | 3.35 | 115,167 |
| 28 Oct 10 |
3.35450 -0.01 |
3.38 | 3.28 | 3.37 | 188,939 |
| 27 Oct 10 |
3.36360 +0.00 |
3.42 | 3.35 | 3.36 | 82,709 |
| 26 Oct 10 |
3.36360 +0.00 |
3.44 | 3.32 | 3.44 | 25,041 |
| 25 Oct 10 |
3.36360 +0.06 |
3.40 | 3.29 | 3.36 | 63,140 |
| 22 Oct 10 |
3.29990 -0.08 |
3.44 | 3.28 | 3.36 | 97,291 |
| 21 Oct 10 |
3.38090 +0.15 |
3.38 | 3.18 | 3.21 | 113,426 |
| 20 Oct 10 |
3.22730 -0.20 |
3.41 | 3.16 | 3.41 | 141,661 |
| 19 Oct 10 |
3.42740 +0.02 |
3.55 | 3.33 | 3.41 | 329,880 |
| 18 Oct 10 |
3.40920 +0.14 |
3.49 | 3.27 | 3.27 | 346,540 |
| 15 Oct 10 |
3.27270 +0.19 |
3.33 | 3.09 | 3.09 | 216,747 |
| 14 Oct 10 |
3.08280 +0.03 |
3.08 | 3.00 | 3.05 | 82,900 |
| 13 Oct 10 |
3.05450 -0.02 |
3.07 | 2.95 | 3.07 | 103,604 |
| 12 Oct 10 |
3.07010 +0.10 |
3.07 | 2.97 | 2.97 | 60,906 |
| 11 Oct 10 |
2.97190 +0.01 |
2.98 | 2.94 | 2.95 | 34,074 |
| 08 Oct 10 |
2.95830 +0.00 |
2.96 | 2.89 | 2.95 | 38,597 |
| 07 Oct 10 |
2.95460 +0.02 |
2.96 | 2.88 | 2.94 | 52,077 |
| 06 Oct 10 |
2.93650 -0.07 |
3.04 | 2.93 | 3.02 | 120,452 |
| 05 Oct 10 |
3.01090 -0.03 |
3.13 | 2.98 | 3.09 | 109,674 |
| 04 Oct 10 |
3.03630 +0.08 |
3.07 | 2.96 | 2.96 | 172,339 |
| 01 Oct 10 |
2.95630 +0.01 |
2.96 | 2.91 | 2.95 | 128,390 |
| 30 Sep 10 |
2.94550 +0.12 |
2.95 | 2.86 | 2.86 | 128,778 |
| 29 Sep 10 |
2.82910 -0.07 |
2.94 | 2.83 | 2.91 | 39,919 |
| 28 Sep 10 |
2.90000 +0.09 |
2.91 | 2.80 | 2.81 | 54,768 |
| 27 Sep 10 |
2.80920 +0.01 |
2.83 | 2.78 | 2.83 | 15,228 |
| 24 Sep 10 |
2.79990 +0.04 |
2.81 | 2.75 | 2.76 | 44,695 |
| 23 Sep 10 |
2.76360 -0.02 |
2.81 | 2.75 | 2.75 | 26,790 |
| 22 Sep 10 |
2.78180 -0.03 |
2.84 | 2.78 | 2.82 | 39,679 |
| 21 Sep 10 |
2.80920 +0.01 |
2.81 | 2.78 | 2.79 | 41,403 |
| 20 Sep 10 |
2.80190 +0.04 |
2.80 | 2.76 | 2.76 | 24,400 |
| 17 Sep 10 |
2.76360 -0.14 |
2.90 | 2.76 | 2.90 | 119,416 |
| 16 Sep 10 |
2.90000 -0.01 |
2.92 | 2.88 | 2.88 | 67,213 |
| 15 Sep 10 |
2.90910 -0.02 |
2.94 | 2.89 | 2.93 | 54,839 |
| 14 Sep 10 |
2.92720 +0.05 |
2.93 | 2.87 | 2.91 | 87,310 |
| 13 Sep 10 |
2.88100 -0.01 |
2.91 | 2.85 | 2.87 | 59,454 |
| 10 Sep 10 |
2.89090 -0.02 |
2.95 | 2.83 | 2.95 | 95,861 |
| 09 Sep 10 |
2.90910 +0.07 |
2.91 | 2.78 | 2.84 | 78,241 |
| 08 Sep 10 |
2.83640 +0.04 |
2.84 | 2.75 | 2.75 | 86,984 |
| 07 Sep 10 |
2.79990 +0.00 |
2.80 | 2.72 | 2.75 | 34,765 |
| 06 Sep 10 |
2.79990 +0.10 |
2.80 | 2.71 | 2.77 | 54,504 |
| 03 Sep 10 |
2.70000 -0.07 |
2.75 | 2.70 | 2.73 | 28,568 |
| 02 Sep 10 |
2.77280 -0.02 |
2.77 | 2.71 | 2.71 | 2,934 |
| 01 Sep 10 |
2.79090 -0.05 |
2.87 | 2.75 | 2.87 | 59,749 |
| 31 Aug 10 |
2.84190 +0.17 |
2.84 | 2.64 | 2.64 | 99,618 |
| 30 Aug 10 |
2.67090 -0.11 |
2.75 | 2.67 | 2.70 | 15,072 |
| 27 Aug 10 |
2.78550 +0.17 |
2.79 | 2.61 | 2.62 | 62,146 |
| 26 Aug 10 |
2.61920 -0.04 |
2.68 | 2.61 | 2.67 | 67,489 |
| 25 Aug 10 |
2.65450 +0.04 |
2.66 | 2.62 | 2.65 | 20,988 |
| 24 Aug 10 |
2.61820 -0.02 |
2.73 | 2.62 | 2.73 | 80,246 |
| 23 Aug 10 |
2.64180 -0.07 |
2.74 | 2.64 | 2.74 | 47,093 |
| 20 Aug 10 |
2.70900 -0.02 |
2.74 | 2.67 | 2.73 | 39,842 |
| 19 Aug 10 |
2.73360 -0.07 |
2.80 | 2.73 | 2.80 | 38,873 |
| 18 Aug 10 |
2.79910 +0.04 |
2.80 | 2.76 | 2.77 | 26,361 |
| 17 Aug 10 |
2.76360 -0.03 |
2.80 | 2.76 | 2.79 | 133,209 |
| 16 Aug 10 |
2.79530 +0.00 |
2.82 | 2.77 | 2.82 | 73,957 |
| 13 Aug 10 |
2.79990 -0.02 |
2.82 | 2.76 | 2.82 | 29,842 |
| 12 Aug 10 |
2.81820 -0.03 |
2.83 | 2.80 | 2.82 | 41,593 |
| 11 Aug 10 |
2.84560 -0.05 |
2.95 | 2.81 | 2.91 | 133,354 |
| 10 Aug 10 |
2.89910 +0.04 |
2.90 | 2.85 | 2.87 | 57,879 |
| 09 Aug 10 |
2.86370 +0.06 |
2.86 | 2.80 | 2.82 | 33,996 |
| 06 Aug 10 |
2.80560 -0.01 |
2.85 | 2.81 | 2.84 | 45,712 |
| 05 Aug 10 |
2.81820 +0.00 |
2.84 | 2.82 | 2.83 | 12,821 |
| 04 Aug 10 |
2.81820 -0.07 |
2.87 | 2.82 | 2.87 | 48,776 |
| 03 Aug 10 |
2.89090 +0.07 |
2.89 | 2.79 | 2.84 | 78,985 |
| 02 Aug 10 |
2.81820 +0.03 |
2.82 | 2.80 | 2.81 | 20,235 |
| 30 Jul 10 |
2.79090 -0.04 |
2.83 | 2.79 | 2.83 | 30,892 |
| 29 Jul 10 |
2.82730 +0.01 |
2.84 | 2.80 | 2.84 | 106,926 |
| 28 Jul 10 |
2.81370 +0.04 |
2.83 | 2.76 | 2.77 | 134,871 |
| 27 Jul 10 |
2.77280 +0.02 |
2.77 | 2.74 | 2.77 | 61,703 |
| 26 Jul 10 |
2.75280 -0.01 |
2.77 | 2.71 | 2.74 | 38,872 |
| 23 Jul 10 |
2.76730 +0.06 |
2.77 | 2.67 | 2.68 | 33,298 |
| 22 Jul 10 |
2.70640 +0.01 |
2.71 | 2.67 | 2.69 | 29,440 |
| 21 Jul 10 |
2.70000 +0.03 |
2.70 | 2.67 | 2.68 | 38,278 |
| 20 Jul 10 |
2.67480 -0.07 |
2.75 | 2.65 | 2.75 | 44,856 |
| 19 Jul 10 |
2.74350 +0.05 |
2.74 | 2.69 | 2.72 | 25,743 |
| 16 Jul 10 |
2.69090 -0.03 |
2.77 | 2.69 | 2.69 | 45,692 |
| 15 Jul 10 |
2.71910 +0.02 |
2.76 | 2.68 | 2.68 | 45,341 |
| 14 Jul 10 |
2.70000 -0.04 |
2.77 | 2.70 | 2.77 | 54,931 |
| 13 Jul 10 |
2.74350 -0.07 |
2.82 | 2.74 | 2.82 | 36,271 |
| 12 Jul 10 |
2.81820 +0.01 |
2.82 | 2.78 | 2.81 | 27,870 |
| 09 Jul 10 |
2.80920 +0.04 |
2.81 | 2.77 | 2.77 | 29,932 |
| 08 Jul 10 |
2.77190 +0.02 |
2.81 | 2.71 | 2.75 | 80,840 |
| 07 Jul 10 |
2.74710 +0.03 |
2.75 | 2.69 | 2.73 | 29,652 |
| 06 Jul 10 |
2.71830 +0.11 |
2.72 | 2.64 | 2.64 | 26,332 |
| 05 Jul 10 |
2.60900 +0.01 |
2.67 | 2.61 | 2.63 | 67,808 |
| 02 Jul 10 |
2.60110 -0.03 |
2.65 | 2.60 | 2.62 | 32,028 |
| 01 Jul 10 |
2.62740 -0.06 |
2.70 | 2.63 | 2.68 | 38,351 |
| 30 Jun 10 |
2.68540 +0.04 |
2.75 | 2.62 | 2.65 | 55,746 |
| 29 Jun 10 |
2.64640 -0.21 |
2.82 | 2.65 | 2.82 | 63,225 |
| 28 Jun 10 |
2.85460 +0.05 |
2.86 | 2.75 | 2.75 | 61,379 |
| 25 Jun 10 |
2.79990 -0.02 |
2.85 | 2.74 | 2.82 | 46,387 |
| 24 Jun 10 |
2.81820 -0.09 |
2.92 | 2.82 | 2.92 | 38,888 |
| 23 Jun 10 |
2.90910 +0.02 |
2.95 | 2.87 | 2.95 | 38,613 |
| 22 Jun 10 |
2.89360 -0.05 |
2.95 | 2.87 | 2.91 | 85,527 |
| 21 Jun 10 |
2.93900 +0.03 |
2.95 | 2.86 | 2.95 | 60,412 |
| 18 Jun 10 |
2.90550 +0.06 |
2.91 | 2.82 | 2.85 | 123,088 |
| 17 Jun 10 |
2.84560 +0.00 |
2.87 | 2.81 | 2.82 | 32,076 |
| 16 Jun 10 |
2.84560 +0.05 |
2.85 | 2.76 | 2.79 | 14,720 |
| 15 Jun 10 |
2.79090 -0.06 |
2.86 | 2.74 | 2.84 | 43,740 |
| 14 Jun 10 |
2.85090 +0.03 |
2.85 | 2.75 | 2.77 | 43,324 |
| 11 Jun 10 |
2.81820 +0.00 |
2.82 | 2.75 | 2.79 | 36,531 |
| 10 Jun 10 |
2.81640 +0.07 |
2.82 | 2.76 | 2.76 | 44,907 |
| 09 Jun 10 |
2.75000 +0.07 |
2.75 | 2.68 | 2.68 | 25,261 |
| 08 Jun 10 |
2.67740 -0.14 |
2.82 | 2.68 | 2.82 | 63,636 |
| 07 Jun 10 |
2.81820 -0.05 |
2.82 | 2.73 | 2.82 | 70,556 |
| 04 Jun 10 |
2.86730 +0.01 |
2.93 | 2.83 | 2.86 | 47,058 |
| 03 Jun 10 |
2.85460 +0.12 |
2.85 | 2.73 | 2.81 | 76,517 |
| 02 Jun 10 |
2.73650 -0.07 |
2.85 | 2.73 | 2.76 | 56,961 |
| 01 Jun 10 |
2.80920 +0.08 |
2.81 | 2.68 | 2.71 | 33,204 |
| 31 May 10 |
2.72730 +0.05 |
2.73 | 2.69 | 2.73 | 11,923 |
| 28 May 10 |
2.67370 -0.03 |
2.73 | 2.65 | 2.71 | 44,002 |
| 27 May 10 |
2.70000 +0.03 |
2.70 | 2.63 | 2.66 | 61,663 |
| 26 May 10 |
2.67280 +0.13 |
2.73 | 2.64 | 2.64 | 89,916 |
| 25 May 10 |
2.54560 -0.18 |
2.65 | 2.55 | 2.65 | 57,058 |
| 24 May 10 |
2.72730 +0.08 |
2.73 | 2.65 | 2.65 | 38,074 |
| 21 May 10 |
2.64550 -0.22 |
2.82 | 2.65 | 2.82 | 148,577 |
| 20 May 10 |
2.86370 -0.08 |
2.94 | 2.85 | 2.94 | 110,749 |
| 19 May 10 |
2.94010 +0.00 |
2.95 | 2.88 | 2.95 | 92,366 |
| 18 May 10 |
2.93650 +0.00 |
2.95 | 2.93 | 2.93 | 29,279 |
| 17 May 10 |
2.93650 +0.05 |
2.95 | 2.89 | 2.89 | 101,339 |
| 14 May 10 |
2.89090 -0.06 |
2.94 | 2.84 | 2.84 | 104,497 |
| 13 May 10 |
2.95460 +0.03 |
2.95 | 2.87 | 2.91 | 37,444 |
| 12 May 10 |
2.92720 +0.15 |
2.93 | 2.80 | 2.80 | 183,438 |
| 11 May 10 |
2.77920 +0.13 |
2.78 | 2.61 | 2.61 | 107,277 |
| 10 May 10 |
2.64550 +0.26 |
2.70 | 2.50 | 2.50 | 174,111 |
| 07 May 10 |
2.38190 -0.15 |
2.57 | 2.38 | 2.57 | 123,534 |
| 06 May 10 |
2.52740 +0.02 |
2.64 | 2.52 | 2.56 | 64,361 |
| 05 May 10 |
2.50910 -0.07 |
2.72 | 2.51 | 2.61 | 99,158 |
| 04 May 10 |
2.58370 -0.19 |
2.87 | 2.51 | 2.77 | 105,938 |
| 03 May 10 |
2.77350 -0.03 |
2.84 | 2.75 | 2.78 | 54,736 |
| 30 Apr 10 |
2.80090 -0.05 |
2.90 | 2.76 | 2.90 | 78,487 |
| 29 Apr 10 |
2.85460 +0.13 |
2.85 | 2.64 | 2.73 | 61,746 |
| 28 Apr 10 |
2.72730 -0.18 |
2.93 | 2.70 | 2.93 | 118,370 |
| 27 Apr 10 |
2.90910 -0.02 |
3.12 | 2.91 | 3.05 | 142,146 |
| 26 Apr 10 |
2.92720 +0.02 |
2.95 | 2.84 | 2.91 | 38,639 |
| 23 Apr 10 |
2.90910 +0.07 |
2.91 | 2.84 | 2.84 | 96,660 |
| 22 Apr 10 |
2.83640 -0.10 |
2.90 | 2.84 | 2.90 | 38,733 |
| 21 Apr 10 |
2.93650 +0.01 |
3.00 | 2.86 | 2.94 | 61,087 |
| 20 Apr 10 |
2.92720 +0.09 |
2.95 | 2.87 | 2.88 | 48,984 |
| 19 Apr 10 |
2.83640 -0.11 |
2.95 | 2.84 | 2.91 | 38,232 |
| 16 Apr 10 |
2.94550 -0.01 |
3.02 | 2.85 | 2.97 | 31,695 |
| 15 Apr 10 |
2.95460 -0.05 |
3.04 | 2.94 | 2.96 | 38,391 |
| 14 Apr 10 |
2.99990 -0.06 |
3.11 | 2.89 | 3.05 | 131,646 |
| 13 Apr 10 |
3.06370 -0.08 |
3.18 | 3.06 | 3.18 | 77,003 |
| 12 Apr 10 |
3.14010 -0.02 |
3.18 | 3.09 | 3.15 | 46,328 |
| 09 Apr 10 |
3.16370 -0.02 |
3.18 | 3.06 | 3.18 | 71,700 |
| 08 Apr 10 |
3.18190 -0.03 |
3.27 | 3.06 | 3.24 | 114,464 |
| 07 Apr 10 |
3.21090 +0.10 |
3.34 | 3.14 | 3.14 | 172,178 |
| 06 Apr 10 |
3.10930 +0.06 |
3.11 | 3.02 | 3.05 | 152,322 |
| 01 Apr 10 |
3.04550 +0.09 |
3.05 | 2.93 | 2.93 | 87,935 |
| 31 Mar 10 |
2.95460 +0.03 |
2.97 | 2.91 | 2.95 | 72,524 |
| 30 Mar 10 |
2.92370 -0.03 |
2.99 | 2.92 | 2.95 | 107,397 |
| 29 Mar 10 |
2.95460 +0.15 |
2.95 | 2.82 | 2.84 | 110,517 |
| 26 Mar 10 |
2.79990 -0.01 |
2.84 | 2.76 | 2.84 | 37,911 |
| 25 Mar 10 |
2.80920 +0.06 |
2.85 | 2.76 | 2.78 | 80,365 |
| 24 Mar 10 |
2.74550 -0.01 |
2.78 | 2.74 | 2.78 | 67,617 |
| 23 Mar 10 |
2.75460 +0.05 |
2.77 | 2.68 | 2.68 | 26,871 |
| 22 Mar 10 |
2.70180 -0.08 |
2.78 | 2.68 | 2.73 | 70,769 |
| 19 Mar 10 |
2.78450 -0.12 |
2.95 | 2.71 | 2.95 | 217,641 |
| 18 Mar 10 |
2.90910 +0.10 |
2.94 | 2.82 | 2.82 | 144,143 |
| 17 Mar 10 |
2.80920 +0.10 |
2.81 | 2.68 | 2.68 | 50,295 |
| 16 Mar 10 |
2.70900 +0.06 |
2.71 | 2.62 | 2.68 | 71,116 |
| 15 Mar 10 |
2.64550 +0.11 |
2.65 | 2.55 | 2.59 | 90,341 |
| 12 Mar 10 |
2.53180 +0.01 |
2.59 | 2.51 | 2.59 | 85,198 |
| 11 Mar 10 |
2.51820 -0.13 |
2.66 | 2.50 | 2.66 | 103,737 |
| 10 Mar 10 |
2.64550 +0.00 |
2.67 | 2.57 | 2.64 | 40,997 |
| 09 Mar 10 |
2.64550 +0.01 |
2.67 | 2.60 | 2.64 | 95,124 |
| 08 Mar 10 |
2.63650 +0.11 |
2.64 | 2.53 | 2.53 | 96,782 |
| 05 Mar 10 |
2.52740 +0.00 |
2.56 | 2.52 | 2.54 | 46,289 |
| 04 Mar 10 |
2.52740 -0.05 |
2.58 | 2.50 | 2.57 | 32,831 |
| 03 Mar 10 |
2.57270 +0.12 |
2.57 | 2.44 | 2.45 | 85,416 |
| 02 Mar 10 |
2.45470 +0.05 |
2.45 | 2.42 | 2.45 | 26,922 |
| 01 Mar 10 |
2.39990 -0.08 |
2.50 | 2.40 | 2.50 | 36,519 |
| 26 Feb 10 |
2.48180 +0.05 |
2.48 | 2.40 | 2.40 | 15,166 |
| 25 Feb 10 |
2.42740 -0.07 |
2.46 | 2.40 | 2.46 | 25,319 |
| 24 Feb 10 |
2.49730 -0.02 |
2.50 | 2.43 | 2.44 | 76,489 |
| 23 Feb 10 |
2.51820 +0.05 |
2.52 | 2.46 | 2.50 | 98,472 |
| 22 Feb 10 |
2.46540 +0.11 |
2.47 | 2.35 | 2.36 | 149,707 |
| 19 Feb 10 |
2.35830 -0.12 |
2.53 | 2.35 | 2.47 | 257,424 |
| 18 Feb 10 |
2.48180 -0.07 |
2.59 | 2.48 | 2.53 | 203,230 |
| 17 Feb 10 |
2.55450 -0.03 |
2.65 | 2.54 | 2.65 | 140,251 |
| 16 Feb 10 |
2.58640 -0.04 |
2.70 | 2.54 | 2.65 | 177,206 |
| 15 Feb 10 |
2.62740 -0.01 |
2.67 | 2.56 | 2.64 | 41,816 |
| 12 Feb 10 |
2.63650 -0.11 |
2.78 | 2.54 | 2.70 | 106,829 |
| 11 Feb 10 |
2.74550 -0.03 |
2.85 | 2.64 | 2.76 | 50,892 |
| 10 Feb 10 |
2.77280 +0.04 |
2.78 | 2.70 | 2.75 | 78,822 |
| 09 Feb 10 |
2.73650 -0.02 |
2.82 | 2.70 | 2.82 | 30,287 |
| 08 Feb 10 |
2.75740 -0.04 |
2.83 | 2.70 | 2.70 | 146,111 |
| 05 Feb 10 |
2.79990 +0.03 |
2.82 | 2.62 | 2.82 | 240,016 |
| 04 Feb 10 |
2.77280 -0.14 |
2.86 | 2.77 | 2.86 | 96,642 |
| 03 Feb 10 |
2.90910 +0.05 |
2.91 | 2.83 | 2.83 | 34,664 |
| 02 Feb 10 |
2.86370 +0.00 |
2.91 | 2.80 | 2.91 | 58,552 |
| 01 Feb 10 |
2.86370 +0.02 |
2.90 | 2.81 | 2.82 | 32,400 |
| 29 Jan 10 |
2.84560 -0.02 |
2.88 | 2.77 | 2.86 | 185,070 |
| 28 Jan 10 |
2.86370 +0.01 |
2.90 | 2.82 | 2.90 | 54,116 |
| 27 Jan 10 |
2.85460 +0.04 |
2.92 | 2.82 | 2.82 | 50,449 |
| 26 Jan 10 |
2.81820 -0.05 |
2.86 | 2.78 | 2.86 | 37,398 |
| 25 Jan 10 |
2.86370 -0.05 |
2.96 | 2.77 | 2.86 | 147,915 |
| 22 Jan 10 |
2.90910 -0.09 |
2.97 | 2.77 | 2.93 | 117,029 |
| 21 Jan 10 |
2.99990 +0.00 |
3.00 | 2.94 | 3.00 | 81,499 |
| 20 Jan 10 |
2.99990 +0.07 |
3.00 | 2.94 | 2.97 | 71,569 |
| 19 Jan 10 |
2.92720 -0.09 |
3.07 | 2.93 | 3.07 | 124,185 |
| 18 Jan 10 |
3.01840 -0.05 |
3.05 | 2.93 | 3.05 | 98,524 |
| 15 Jan 10 |
3.06370 +0.17 |
3.06 | 2.90 | 2.90 | 227,369 |
| 14 Jan 10 |
2.89090 -0.05 |
3.01 | 2.89 | 2.89 | 55,009 |
| 13 Jan 10 |
2.94550 +0.02 |
3.02 | 2.92 | 3.02 | 41,855 |
| 12 Jan 10 |
2.92280 -0.11 |
3.00 | 2.87 | 3.00 | 111,002 |
| 11 Jan 10 |
3.02820 +0.14 |
3.08 | 2.87 | 2.92 | 207,671 |
| 08 Jan 10 |
2.89090 -0.05 |
2.95 | 2.86 | 2.94 | 260,669 |
| 07 Jan 10 |
2.93650 +0.07 |
3.03 | 2.86 | 2.94 | 406,298 |
| 06 Jan 10 |
2.86370 -0.05 |
2.94 | 2.79 | 2.88 | 122,824 |
| 05 Jan 10 |
2.90910 -0.07 |
2.92 | 2.84 | 2.91 | 153,998 |
| 04 Jan 10 |
2.98180 +0.20 |
2.98 | 2.74 | 2.83 | 120,046 |
| 30 Dec 09 |
2.78180 +0.12 |
2.78 | 2.55 | 2.65 | 108,182 |
| 29 Dec 09 |
2.66350 -0.06 |
2.76 | 2.65 | 2.75 | 111,077 |
| 28 Dec 09 |
2.72730 +0.00 |
2.75 | 2.56 | 2.56 | 58,876 |