FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
PNE AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
5.51000 -0.13 |
5.60 | 5.43 | 5.60 | 77,492 |
| 19 Oct 26 |
5.64000 -0.06 |
5.92 | 5.64 | 5.80 | 78,118 |
| 16 Oct 26 |
5.70000 +0.13 |
5.90 | 5.56 | 5.68 | 169,245 |
| 15 Oct 26 |
5.57000 -0.14 |
5.81 | 5.40 | 5.64 | 277,341 |
| 14 Oct 26 |
5.71000 -1.39 |
6.00 | 5.71 | 5.91 | 536,323 |
| 13 Oct 26 |
7.10000 -0.15 |
7.23 | 7.10 | 7.10 | 41,559 |
| 12 Oct 26 |
7.25000 +0.06 |
7.37 | 7.15 | 7.20 | 26,023 |
| 09 Oct 26 |
7.19000 +0.03 |
7.22 | 7.08 | 7.15 | 18,393 |
| 08 Oct 26 |
7.16000 +0.00 |
7.19 | 7.06 | 7.08 | 23,774 |
| 07 Oct 26 |
7.16000 -0.09 |
7.23 | 7.10 | 7.10 | 20,000 |
| 06 Oct 26 |
7.25000 +0.16 |
7.26 | 7.06 | 7.06 | 25,168 |
| 05 Oct 26 |
7.09000 -0.08 |
7.20 | 7.07 | 7.10 | 26,608 |
| 02 Oct 26 |
7.17000 +0.02 |
7.25 | 7.00 | 7.03 | 28,153 |
| 01 Oct 26 |
7.15000 -0.06 |
7.26 | 7.09 | 7.26 | 20,899 |
| 30 Sep 26 |
7.21000 +0.00 |
7.24 | 7.11 | 7.22 | 37,275 |
| 29 Sep 26 |
7.21000 +0.16 |
7.28 | 6.97 | 6.97 | 37,702 |
| 28 Sep 26 |
7.05000 +0.09 |
7.05 | 6.90 | 6.90 | 19,170 |
| 25 Sep 26 |
6.96000 -0.12 |
7.08 | 6.92 | 7.02 | 30,503 |
| 24 Sep 26 |
7.08000 -0.15 |
7.10 | 6.97 | 7.00 | 54,112 |
| 23 Sep 26 |
7.23000 +0.20 |
7.28 | 6.95 | 6.95 | 35,680 |
| 22 Sep 26 |
7.03000 -0.01 |
7.15 | 6.95 | 6.95 | 37,692 |
| 21 Sep 26 |
7.04000 -0.11 |
7.11 | 6.96 | 7.11 | 55,003 |
| 18 Sep 26 |
7.15000 -0.10 |
7.30 | 7.05 | 7.30 | 90,118 |
| 17 Sep 26 |
7.25000 +0.08 |
7.25 | 7.04 | 7.04 | 17,189 |
| 16 Sep 26 |
7.17000 -0.05 |
7.26 | 7.13 | 7.24 | 32,093 |
| 15 Sep 26 |
7.22000 +0.08 |
7.33 | 7.05 | 7.20 | 63,516 |
| 14 Sep 26 |
7.14000 -0.16 |
7.29 | 7.11 | 7.29 | 24,194 |
| 11 Sep 26 |
7.30000 +0.06 |
7.30 | 7.12 | 7.26 | 34,643 |
| 10 Sep 26 |
7.24000 -0.01 |
7.34 | 7.11 | 7.11 | 79,897 |
| 09 Sep 26 |
7.25000 -0.05 |
7.48 | 7.25 | 7.48 | 71,046 |
| 08 Sep 26 |
7.30000 -0.06 |
7.42 | 7.30 | 7.34 | 54,427 |
| 07 Sep 26 |
7.36000 +0.02 |
7.55 | 7.34 | 7.36 | 62,873 |
| 04 Sep 26 |
7.34000 +0.22 |
7.50 | 7.18 | 7.18 | 43,412 |
| 03 Sep 26 |
7.12000 +0.02 |
7.17 | 7.04 | 7.12 | 22,181 |
| 02 Sep 26 |
7.10000 -0.03 |
7.16 | 7.10 | 7.16 | 32,425 |
| 01 Sep 26 |
7.13000 -0.19 |
7.37 | 7.13 | 7.36 | 41,855 |
| 31 Aug 26 |
7.32000 +0.00 |
7.37 | 7.24 | 7.31 | 78,569 |
| 28 Aug 26 |
7.32000 +0.03 |
7.40 | 7.30 | 7.32 | 49,542 |
| 27 Aug 26 |
7.29000 -0.06 |
7.41 | 7.26 | 7.39 | 31,539 |
| 26 Aug 26 |
7.35000 +0.12 |
7.47 | 7.19 | 7.30 | 81,944 |
| 25 Aug 26 |
7.23000 -0.03 |
7.38 | 7.23 | 7.34 | 55,406 |
| 24 Aug 26 |
7.26000 +0.21 |
7.32 | 7.06 | 7.06 | 53,069 |
| 21 Aug 26 |
7.05000 -0.06 |
7.30 | 7.02 | 7.20 | 127,937 |
| 20 Aug 26 |
7.11000 -0.09 |
7.35 | 7.11 | 7.20 | 58,931 |
| 19 Aug 26 |
7.20000 -0.04 |
7.49 | 7.12 | 7.49 | 112,112 |
| 18 Aug 26 |
7.24000 -0.16 |
7.40 | 7.24 | 7.35 | 35,952 |
| 17 Aug 26 |
7.40000 +0.14 |
7.55 | 7.38 | 7.54 | 64,336 |
| 14 Aug 26 |
7.26000 -0.18 |
7.49 | 7.12 | 7.49 | 130,069 |
| 13 Aug 26 |
7.44000 -0.26 |
7.89 | 7.44 | 7.88 | 300,571 |
| 12 Aug 26 |
7.70000 -0.26 |
7.87 | 7.41 | 7.80 | 582,189 |
| 11 Aug 26 |
7.96000 -1.93 |
8.85 | 7.76 | 8.85 | 815,008 |
| 10 Aug 26 |
9.89000 -0.49 |
10.38 | 9.76 | 10.32 | 51,082 |
| 07 Aug 26 |
10.38000 +0.08 |
10.42 | 10.20 | 10.40 | 14,668 |
| 06 Aug 26 |
10.30000 +0.00 |
10.44 | 10.08 | 10.30 | 37,322 |
| 05 Aug 26 |
10.30000 -0.28 |
10.60 | 10.30 | 10.50 | 57,378 |
| 04 Aug 26 |
10.58000 +0.06 |
10.70 | 10.52 | 10.56 | 28,238 |
| 03 Aug 26 |
10.52000 -0.04 |
10.60 | 10.30 | 10.60 | 21,562 |
| 31 Jul 26 |
10.56000 -0.24 |
10.88 | 10.38 | 10.76 | 40,321 |
| 30 Jul 26 |
10.80000 +0.14 |
10.82 | 10.62 | 10.64 | 23,672 |
| 29 Jul 26 |
10.66000 +0.10 |
10.66 | 10.44 | 10.44 | 20,061 |
| 28 Jul 26 |
10.56000 +0.00 |
10.72 | 10.54 | 10.54 | 34,191 |
| 27 Jul 26 |
10.56000 -0.10 |
10.68 | 10.54 | 10.60 | 32,273 |
| 24 Jul 26 |
10.66000 -0.04 |
10.80 | 10.66 | 10.70 | 40,688 |
| 23 Jul 26 |
10.70000 -0.06 |
10.78 | 10.70 | 10.70 | 8,048 |
| 22 Jul 26 |
10.76000 +0.04 |
10.78 | 10.70 | 10.72 | 24,505 |
| 21 Jul 26 |
10.72000 +0.06 |
10.80 | 10.66 | 10.70 | 31,262 |
| 20 Jul 26 |
10.66000 -0.14 |
10.80 | 10.66 | 10.66 | 25,247 |
| 17 Jul 26 |
10.80000 +0.14 |
10.84 | 10.66 | 10.70 | 13,153 |
| 16 Jul 26 |
10.66000 -0.06 |
10.76 | 10.56 | 10.56 | 15,022 |
| 15 Jul 26 |
10.72000 +0.00 |
11.00 | 10.64 | 11.00 | 14,595 |
| 14 Jul 26 |
10.72000 +0.06 |
10.80 | 10.52 | 10.66 | 25,761 |
| 13 Jul 26 |
10.66000 +0.00 |
10.82 | 10.40 | 10.40 | 27,511 |
| 10 Jul 26 |
10.66000 -0.04 |
10.70 | 10.48 | 10.56 | 67,553 |
| 09 Jul 26 |
10.70000 +0.14 |
10.80 | 10.56 | 10.56 | 16,621 |
| 08 Jul 26 |
10.56000 +0.00 |
10.68 | 10.26 | 10.50 | 53,758 |
| 07 Jul 26 |
10.56000 -0.22 |
10.92 | 10.56 | 10.92 | 24,803 |
| 06 Jul 26 |
10.78000 -0.02 |
10.88 | 10.68 | 10.68 | 16,472 |
| 03 Jul 26 |
10.80000 +0.00 |
11.00 | 10.76 | 11.00 | 13,028 |
| 02 Jul 26 |
10.80000 -0.04 |
11.00 | 10.62 | 10.62 | 16,909 |
| 01 Jul 26 |
10.84000 -0.14 |
11.16 | 10.84 | 10.96 | 36,687 |
| 30 Jun 26 |
10.98000 +0.34 |
11.08 | 10.64 | 11.00 | 41,646 |
| 29 Jun 26 |
10.64000 -0.08 |
10.82 | 10.20 | 10.40 | 43,306 |
| 26 Jun 26 |
10.72000 -0.02 |
10.80 | 10.52 | 10.70 | 32,749 |
| 25 Jun 26 |
10.74000 -0.10 |
11.16 | 10.62 | 10.82 | 45,385 |
| 24 Jun 26 |
10.84000 -0.34 |
11.14 | 10.78 | 11.12 | 50,473 |
| 23 Jun 26 |
11.18000 -0.10 |
11.30 | 11.02 | 11.02 | 59,713 |
| 22 Jun 26 |
11.28000 +0.00 |
11.30 | 11.08 | 11.24 | 41,516 |
| 19 Jun 26 |
11.28000 +0.50 |
11.86 | 10.56 | 10.60 | 642,593 |
| 18 Jun 26 |
10.78000 +0.28 |
10.78 | 10.46 | 10.58 | 36,354 |
| 17 Jun 26 |
10.50000 +0.06 |
10.50 | 10.36 | 10.44 | 19,389 |
| 16 Jun 26 |
10.44000 +0.10 |
10.44 | 10.20 | 10.30 | 50,149 |
| 15 Jun 26 |
10.34000 -0.16 |
10.60 | 10.32 | 10.50 | 20,266 |
| 12 Jun 26 |
10.50000 +0.04 |
10.58 | 10.30 | 10.46 | 71,766 |
| 11 Jun 26 |
10.46000 +0.24 |
10.50 | 10.10 | 10.10 | 34,487 |
| 10 Jun 26 |
10.22000 +0.00 |
10.36 | 10.16 | 10.22 | 86,847 |
| 09 Jun 26 |
10.22000 -0.10 |
10.50 | 9.66 | 9.73 | 31,632 |
| 08 Jun 26 |
10.32000 -0.04 |
10.42 | 10.08 | 10.14 | 48,331 |
| 05 Jun 26 |
10.36000 -0.32 |
10.76 | 10.20 | 10.66 | 140,663 |
| 04 Jun 26 |
10.68000 +0.52 |
10.94 | 10.16 | 10.20 | 48,881 |
| 03 Jun 26 |
10.16000 -0.04 |
10.20 | 10.08 | 10.18 | 11,769 |
| 02 Jun 26 |
10.20000 +0.08 |
10.20 | 9.93 | 10.12 | 40,334 |
| 01 Jun 26 |
10.12000 +0.06 |
10.30 | 10.02 | 10.30 | 25,013 |
| 29 May 26 |
10.06000 -0.02 |
10.20 | 10.06 | 10.20 | 74,122 |
| 28 May 26 |
10.08000 +0.21 |
10.44 | 9.86 | 9.98 | 27,052 |
| 27 May 26 |
9.87000 -0.13 |
10.08 | 9.80 | 10.00 | 32,102 |
| 26 May 26 |
10.00000 -0.04 |
10.02 | 9.81 | 10.02 | 11,155 |
| 25 May 26 |
10.04000 -0.10 |
10.20 | 10.00 | 10.00 | 10,784 |
| 22 May 26 |
10.14000 +0.08 |
10.20 | 9.94 | 10.00 | 42,738 |
| 21 May 26 |
10.06000 +0.07 |
10.38 | 9.87 | 10.26 | 83,185 |
| 20 May 26 |
9.99000 +0.18 |
10.18 | 9.66 | 9.74 | 13,334 |
| 19 May 26 |
9.81000 +0.11 |
9.81 | 9.45 | 9.73 | 26,069 |
| 18 May 26 |
9.70000 +0.10 |
9.79 | 9.50 | 9.60 | 31,809 |
| 15 May 26 |
9.60000 -0.18 |
9.75 | 9.57 | 9.72 | 20,870 |
| 14 May 26 |
9.78000 -0.01 |
9.85 | 9.60 | 9.85 | 13,532 |
| 13 May 26 |
9.79000 +0.15 |
9.88 | 9.57 | 9.58 | 16,382 |
| 12 May 26 |
9.64000 -0.29 |
9.94 | 9.62 | 9.87 | 39,205 |
| 11 May 26 |
9.93000 +0.28 |
9.93 | 9.56 | 9.65 | 25,461 |
| 08 May 26 |
9.65000 +0.08 |
9.65 | 9.53 | 9.65 | 12,153 |
| 07 May 26 |
9.57000 +0.07 |
9.70 | 9.57 | 9.65 | 26,862 |
| 06 May 26 |
9.50000 -0.02 |
9.60 | 9.23 | 9.60 | 42,146 |
| 05 May 26 |
9.52000 +0.02 |
9.58 | 9.48 | 9.50 | 13,100 |
| 04 May 26 |
9.50000 +0.05 |
9.50 | 9.38 | 9.45 | 51,022 |
| 30 Apr 26 |
9.45000 +0.30 |
9.45 | 9.10 | 9.13 | 34,900 |
| 29 Apr 26 |
9.15000 +0.12 |
9.15 | 8.99 | 9.08 | 17,498 |
| 28 Apr 26 |
9.03000 -0.15 |
9.12 | 9.00 | 9.12 | 18,918 |
| 27 Apr 26 |
9.18000 +0.16 |
9.18 | 9.01 | 9.08 | 20,182 |
| 24 Apr 26 |
9.02000 -0.02 |
9.11 | 8.90 | 9.05 | 13,516 |
| 23 Apr 26 |
9.04000 +0.05 |
9.20 | 8.85 | 9.10 | 25,557 |
| 22 Apr 26 |
8.99000 +0.14 |
8.99 | 8.71 | 8.82 | 34,126 |
| 21 Apr 26 |
8.85000 +0.00 |
8.88 | 8.64 | 8.74 | 25,066 |
| 20 Apr 26 |
8.85000 +0.15 |
9.15 | 8.75 | 8.90 | 44,035 |
| 17 Apr 26 |
8.70000 +0.17 |
8.70 | 8.48 | 8.50 | 62,384 |
| 16 Apr 26 |
8.53000 +0.06 |
8.59 | 8.35 | 8.48 | 42,386 |
| 15 Apr 26 |
8.47000 +0.01 |
8.59 | 8.36 | 8.47 | 41,154 |
| 14 Apr 26 |
8.46000 -0.14 |
8.76 | 8.38 | 8.65 | 39,159 |
| 13 Apr 26 |
8.60000 -0.20 |
8.83 | 8.55 | 8.80 | 33,985 |
| 10 Apr 26 |
8.80000 -0.04 |
8.93 | 8.74 | 8.80 | 29,431 |
| 09 Apr 26 |
8.84000 +0.06 |
8.88 | 8.71 | 8.75 | 33,295 |
| 08 Apr 26 |
8.78000 +0.06 |
8.90 | 8.71 | 8.80 | 42,569 |
| 07 Apr 26 |
8.72000 -0.03 |
8.85 | 8.56 | 8.80 | 51,177 |
| 02 Apr 26 |
8.75000 +0.07 |
8.76 | 8.56 | 8.56 | 55,849 |
| 01 Apr 26 |
8.68000 +0.24 |
8.77 | 8.49 | 8.54 | 117,122 |
| 31 Mar 26 |
8.44000 +0.45 |
8.44 | 8.00 | 8.00 | 73,293 |
| 30 Mar 26 |
7.99000 +0.37 |
8.02 | 7.62 | 7.69 | 62,945 |
| 27 Mar 26 |
7.62000 -0.08 |
7.91 | 7.22 | 7.63 | 101,886 |
| 26 Mar 26 |
7.70000 -0.55 |
8.84 | 7.36 | 8.25 | 137,161 |
| 25 Mar 26 |
8.25000 +0.54 |
8.25 | 7.91 | 7.91 | 72,119 |
| 24 Mar 26 |
7.71000 -0.41 |
8.21 | 7.71 | 8.04 | 68,382 |
| 23 Mar 26 |
8.12000 +0.15 |
8.41 | 7.86 | 7.89 | 76,044 |
| 20 Mar 26 |
7.97000 +0.23 |
8.30 | 7.83 | 8.22 | 107,957 |
| 19 Mar 26 |
7.74000 -0.30 |
8.11 | 7.67 | 8.06 | 48,506 |
| 18 Mar 26 |
8.04000 -0.12 |
8.22 | 7.98 | 8.19 | 32,440 |
| 17 Mar 26 |
8.16000 +0.35 |
8.16 | 7.74 | 7.82 | 39,028 |
| 16 Mar 26 |
7.81000 -0.09 |
8.01 | 7.70 | 7.86 | 31,666 |
| 13 Mar 26 |
7.90000 -0.10 |
8.23 | 7.90 | 8.23 | 20,366 |
| 12 Mar 26 |
8.00000 +0.02 |
8.09 | 7.95 | 8.02 | 23,034 |
| 11 Mar 26 |
7.98000 -0.32 |
8.25 | 7.90 | 8.25 | 61,959 |
| 10 Mar 26 |
8.30000 -0.10 |
8.47 | 8.16 | 8.28 | 38,719 |
| 09 Mar 26 |
8.40000 -0.08 |
8.59 | 8.24 | 8.40 | 72,021 |
| 06 Mar 26 |
8.48000 +0.14 |
8.48 | 7.84 | 7.90 | 20,504 |
| 05 Mar 26 |
8.34000 -0.16 |
8.65 | 8.34 | 8.61 | 17,444 |
| 04 Mar 26 |
8.50000 -0.29 |
8.89 | 8.50 | 8.89 | 27,110 |
| 03 Mar 26 |
8.79000 +0.09 |
8.85 | 8.47 | 8.59 | 71,424 |
| 02 Mar 26 |
8.70000 -0.04 |
8.89 | 8.45 | 8.65 | 24,851 |
| 27 Feb 26 |
8.74000 -0.12 |
8.94 | 8.74 | 8.94 | 19,828 |
| 26 Feb 26 |
8.86000 +0.24 |
8.91 | 8.55 | 8.61 | 34,962 |
| 25 Feb 26 |
8.62000 -0.07 |
8.79 | 8.58 | 8.79 | 23,190 |
| 24 Feb 26 |
8.69000 +0.15 |
8.79 | 8.43 | 8.47 | 71,258 |
| 23 Feb 26 |
8.54000 -0.21 |
8.81 | 8.35 | 8.73 | 78,242 |
| 20 Feb 26 |
8.75000 -0.15 |
8.99 | 8.70 | 8.99 | 22,304 |
| 19 Feb 26 |
8.90000 -0.22 |
9.24 | 8.79 | 9.24 | 26,055 |
| 18 Feb 26 |
9.12000 +0.04 |
9.28 | 9.00 | 9.28 | 14,538 |
| 17 Feb 26 |
9.08000 -0.05 |
9.37 | 9.01 | 9.37 | 24,015 |
| 16 Feb 26 |
9.13000 +0.00 |
9.37 | 9.04 | 9.37 | 25,462 |
| 13 Feb 26 |
9.13000 +0.28 |
9.18 | 8.88 | 8.91 | 41,338 |
| 12 Feb 26 |
8.85000 -0.09 |
9.10 | 8.85 | 9.08 | 67,613 |
| 11 Feb 26 |
8.94000 +0.09 |
9.10 | 8.77 | 8.92 | 57,250 |
| 10 Feb 26 |
8.85000 +0.01 |
9.02 | 8.74 | 8.85 | 54,010 |
| 09 Feb 26 |
8.84000 -0.20 |
9.18 | 8.79 | 9.18 | 61,588 |
| 06 Feb 26 |
9.04000 -0.05 |
9.26 | 8.90 | 9.10 | 40,505 |
| 05 Feb 26 |
9.09000 -0.33 |
9.63 | 8.93 | 9.49 | 74,078 |
| 04 Feb 26 |
9.42000 -0.32 |
10.00 | 9.34 | 10.00 | 67,902 |
| 03 Feb 26 |
9.74000 -0.04 |
9.94 | 9.64 | 9.94 | 30,606 |
| 02 Feb 26 |
9.78000 -0.11 |
10.12 | 9.65 | 10.12 | 83,129 |
| 30 Jan 26 |
9.89000 -0.11 |
10.16 | 9.89 | 10.16 | 45,364 |
| 29 Jan 26 |
10.00000 +0.03 |
10.10 | 9.90 | 10.00 | 30,461 |
| 28 Jan 26 |
9.97000 -0.03 |
10.16 | 9.75 | 9.94 | 29,252 |
| 27 Jan 26 |
10.00000 +0.40 |
10.00 | 9.54 | 9.75 | 117,883 |
| 26 Jan 26 |
9.60000 +0.15 |
9.60 | 8.52 | 9.25 | 123,993 |
| 23 Jan 26 |
9.45000 -0.04 |
9.75 | 9.38 | 9.75 | 20,728 |
| 22 Jan 26 |
9.49000 +0.09 |
9.75 | 9.33 | 9.33 | 59,852 |
| 21 Jan 26 |
9.40000 +0.05 |
9.44 | 9.21 | 9.35 | 26,502 |
| 20 Jan 26 |
9.35000 -0.23 |
9.53 | 9.32 | 9.50 | 28,695 |
| 19 Jan 26 |
9.58000 -0.02 |
9.75 | 9.50 | 9.50 | 41,031 |
| 16 Jan 26 |
9.60000 -0.13 |
9.70 | 9.24 | 9.59 | 60,199 |
| 15 Jan 26 |
9.73000 +0.05 |
9.84 | 9.44 | 9.61 | 101,031 |
| 14 Jan 26 |
9.68000 -0.64 |
10.60 | 9.34 | 10.34 | 177,522 |
| 13 Jan 26 |
10.32000 +0.16 |
10.50 | 10.02 | 10.26 | 24,690 |
| 12 Jan 26 |
10.16000 -0.32 |
10.78 | 10.10 | 10.58 | 49,663 |
| 09 Jan 26 |
10.48000 -0.04 |
10.64 | 10.40 | 10.52 | 18,766 |
| 08 Jan 26 |
10.52000 +0.12 |
10.56 | 10.18 | 10.40 | 65,748 |
| 07 Jan 26 |
10.40000 +0.10 |
10.40 | 10.18 | 10.26 | 29,655 |
| 06 Jan 26 |
10.30000 +0.04 |
10.32 | 10.02 | 10.22 | 35,717 |
| 05 Jan 26 |
10.26000 +0.06 |
10.32 | 10.14 | 10.30 | 37,480 |
| 02 Jan 26 |
10.20000 +0.10 |
10.22 | 10.06 | 10.22 | 14,461 |
| 30 Dec 25 |
10.10000 +0.13 |
10.34 | 9.91 | 10.12 | 38,888 |
| 29 Dec 25 |
9.97000 -0.07 |
10.06 | 9.81 | 10.06 | 15,542 |
| 23 Dec 25 |
10.04000 +0.05 |
10.04 | 9.84 | 9.95 | 33,237 |
| 22 Dec 25 |
9.99000 -0.11 |
10.12 | 9.64 | 9.70 | 63,658 |
| 19 Dec 25 |
10.10000 -0.10 |
10.24 | 9.92 | 10.12 | 313,721 |
| 18 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 48,347 |
| 17 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 53,198 |
| 16 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 44,572 |
| 15 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 64,667 |
| 12 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 40,265 |
| 11 Dec 25 |
10.20000 +0.16 |
10.46 | 10.04 | 10.20 | 50,234 |
| 10 Dec 25 |
10.04000 +0.18 |
10.08 | 9.75 | 9.85 | 26,487 |
| 09 Dec 25 |
9.86000 +0.00 |
10.20 | 9.85 | 9.85 | 51,562 |
| 08 Dec 25 |
9.86000 -0.34 |
10.20 | 9.76 | 10.20 | 31,790 |
| 05 Dec 25 |
10.20000 -0.20 |
10.58 | 10.20 | 10.50 | 24,613 |
| 04 Dec 25 |
10.40000 +0.08 |
10.48 | 10.22 | 10.38 | 30,832 |
| 03 Dec 25 |
10.32000 +0.06 |
10.38 | 10.12 | 10.30 | 41,944 |
| 02 Dec 25 |
10.26000 +0.00 |
10.30 | 10.12 | 10.22 | 40,863 |
| 01 Dec 25 |
10.26000 +0.06 |
10.26 | 10.10 | 10.16 | 36,180 |
| 28 Nov 25 |
10.20000 +0.06 |
10.24 | 10.04 | 10.24 | 13,790 |
| 27 Nov 25 |
10.14000 +0.42 |
10.16 | 9.83 | 9.92 | 18,284 |
| 26 Nov 25 |
9.72000 +0.00 |
9.72 | 9.72 | 9.72 | 0 |
| 25 Nov 25 |
9.72000 -0.32 |
10.22 | 9.62 | 10.12 | 65,088 |
| 24 Nov 25 |
10.04000 -0.14 |
10.32 | 10.00 | 10.30 | 62,328 |
| 21 Nov 25 |
10.18000 -0.22 |
10.46 | 9.94 | 10.46 | 26,873 |
| 20 Nov 25 |
10.40000 -0.06 |
10.70 | 10.18 | 10.60 | 48,783 |
| 19 Nov 25 |
10.46000 -0.06 |
10.48 | 10.24 | 10.46 | 31,390 |
| 18 Nov 25 |
10.52000 +0.00 |
10.64 | 10.44 | 10.64 | 18,768 |
| 17 Nov 25 |
10.52000 +0.02 |
10.72 | 10.46 | 10.70 | 36,584 |
| 14 Nov 25 |
10.50000 +0.42 |
10.70 | 10.20 | 10.70 | 33,859 |
| 13 Nov 25 |
10.08000 +0.00 |
10.08 | 10.08 | 10.08 | 82,378 |
| 12 Nov 25 |
10.08000 -0.26 |
10.52 | 10.08 | 10.50 | 48,832 |
| 11 Nov 25 |
10.34000 +0.30 |
10.52 | 9.90 | 10.20 | 59,336 |
| 10 Nov 25 |
10.04000 -0.26 |
10.30 | 9.79 | 10.04 | 48,256 |
| 07 Nov 25 |
10.30000 +0.00 |
10.30 | 10.30 | 10.30 | 15,613 |
| 06 Nov 25 |
10.30000 -0.02 |
10.56 | 10.26 | 10.50 | 15,138 |
| 05 Nov 25 |
10.32000 +0.08 |
10.38 | 10.08 | 10.12 | 32,366 |
| 04 Nov 25 |
10.24000 -0.10 |
10.32 | 9.99 | 10.30 | 71,804 |
| 03 Nov 25 |
10.34000 -0.38 |
10.82 | 10.34 | 10.82 | 31,179 |
| 31 Oct 25 |
10.72000 -0.12 |
10.94 | 10.72 | 10.94 | 21,636 |
| 30 Oct 25 |
10.84000 -0.42 |
11.68 | 10.84 | 11.68 | 27,702 |
| 29 Oct 25 |
11.26000 +0.08 |
11.36 | 11.08 | 11.20 | 20,533 |
| 28 Oct 25 |
11.18000 +0.04 |
11.24 | 11.02 | 11.02 | 30,291 |
| 27 Oct 25 |
11.14000 -0.12 |
11.42 | 11.10 | 11.40 | 22,540 |
| 24 Oct 25 |
11.26000 +0.10 |
11.50 | 11.04 | 11.50 | 39,039 |
| 23 Oct 25 |
11.16000 +0.22 |
11.46 | 10.86 | 10.94 | 59,883 |
| 22 Oct 25 |
10.94000 +0.02 |
10.98 | 10.70 | 10.82 | 87,140 |
| 21 Oct 25 |
10.92000 +0.04 |
10.92 | 10.64 | 10.82 | 36,256 |
| 20 Oct 25 |
10.88000 -0.08 |
11.10 | 10.82 | 11.10 | 26,711 |
| 17 Oct 25 |
10.96000 -0.16 |
11.22 | 10.78 | 11.22 | 46,771 |
| 16 Oct 25 |
11.12000 +0.08 |
11.38 | 10.90 | 11.22 | 47,552 |
| 15 Oct 25 |
11.04000 -0.86 |
12.10 | 11.04 | 12.00 | 125,208 |
| 14 Oct 25 |
11.90000 -0.10 |
12.16 | 11.56 | 11.82 | 63,191 |
| 13 Oct 25 |
12.00000 -0.66 |
12.54 | 11.82 | 12.26 | 76,703 |
| 10 Oct 25 |
12.66000 -0.34 |
12.98 | 12.38 | 12.98 | 55,276 |
| 09 Oct 25 |
13.00000 +0.18 |
13.10 | 12.70 | 12.70 | 28,981 |
| 08 Oct 25 |
12.82000 +0.00 |
12.82 | 12.82 | 12.82 | 34,660 |
| 07 Oct 25 |
12.82000 -0.02 |
13.00 | 12.76 | 13.00 | 21,511 |
| 06 Oct 25 |
12.84000 -0.40 |
13.20 | 12.70 | 13.20 | 31,073 |
| 03 Oct 25 |
13.24000 +0.08 |
13.38 | 13.08 | 13.08 | 26,669 |
| 02 Oct 25 |
13.16000 -0.08 |
13.44 | 13.12 | 13.12 | 42,805 |
| 01 Oct 25 |
13.24000 +0.30 |
13.56 | 13.20 | 13.20 | 61,937 |
| 30 Sep 25 |
12.94000 +0.00 |
12.94 | 12.94 | 12.94 | 47,632 |
| 29 Sep 25 |
12.94000 -0.06 |
13.10 | 12.82 | 13.00 | 17,441 |
| 26 Sep 25 |
13.00000 +0.16 |
13.12 | 12.70 | 12.70 | 53,341 |
| 25 Sep 25 |
12.84000 +0.06 |
13.06 | 12.62 | 12.80 | 39,119 |
| 24 Sep 25 |
12.78000 -0.24 |
13.06 | 12.66 | 13.00 | 25,089 |
| 23 Sep 25 |
13.02000 -0.58 |
13.36 | 12.80 | 12.80 | 53,834 |
| 22 Sep 25 |
13.60000 +0.00 |
13.60 | 13.60 | 13.60 | 144,765 |
| 19 Sep 25 |
13.60000 -0.08 |
13.76 | 13.60 | 13.74 | 412,622 |
| 18 Sep 25 |
13.68000 -0.04 |
13.80 | 13.64 | 13.78 | 41,280 |
| 17 Sep 25 |
13.72000 -0.06 |
13.80 | 13.66 | 13.76 | 57,152 |
| 16 Sep 25 |
13.78000 -0.10 |
13.90 | 13.78 | 13.90 | 59,814 |
| 15 Sep 25 |
13.88000 +0.06 |
13.90 | 13.80 | 13.88 | 38,705 |
| 12 Sep 25 |
13.82000 -0.04 |
13.92 | 13.80 | 13.84 | 47,893 |
| 11 Sep 25 |
13.86000 -0.04 |
13.98 | 13.86 | 13.88 | 34,013 |
| 10 Sep 25 |
13.90000 +0.06 |
13.92 | 13.80 | 13.80 | 34,682 |
| 09 Sep 25 |
13.84000 +0.00 |
13.90 | 13.82 | 13.84 | 28,032 |
| 08 Sep 25 |
13.84000 +0.04 |
13.88 | 13.78 | 13.84 | 78,544 |
| 05 Sep 25 |
13.80000 +0.02 |
13.84 | 13.78 | 13.80 | 22,465 |
| 04 Sep 25 |
13.78000 +0.02 |
13.80 | 13.72 | 13.74 | 24,434 |
| 03 Sep 25 |
13.76000 +0.02 |
13.78 | 13.70 | 13.70 | 31,436 |
| 02 Sep 25 |
13.74000 -0.16 |
13.90 | 13.74 | 13.88 | 63,346 |
| 01 Sep 25 |
13.90000 +0.00 |
13.94 | 13.88 | 13.94 | 22,140 |
| 29 Aug 25 |
13.90000 -0.06 |
14.26 | 13.90 | 14.20 | 45,332 |
| 28 Aug 25 |
13.96000 +0.02 |
14.04 | 13.92 | 14.04 | 37,669 |
| 27 Aug 25 |
13.94000 +0.02 |
14.00 | 13.90 | 13.90 | 42,951 |
| 26 Aug 25 |
13.92000 -0.06 |
13.96 | 13.90 | 13.96 | 47,489 |
| 25 Aug 25 |
13.98000 -0.06 |
14.00 | 13.92 | 14.00 | 27,049 |
| 22 Aug 25 |
14.04000 +0.04 |
14.08 | 13.98 | 13.98 | 30,486 |
| 21 Aug 25 |
14.00000 -0.04 |
14.08 | 13.98 | 14.00 | 42,875 |
| 20 Aug 25 |
14.04000 -0.24 |
14.24 | 14.00 | 14.24 | 61,021 |
| 19 Aug 25 |
14.28000 -0.10 |
14.48 | 13.84 | 14.34 | 123,714 |
| 18 Aug 25 |
14.38000 -0.06 |
14.44 | 14.32 | 14.34 | 45,867 |
| 15 Aug 25 |
14.44000 -0.10 |
14.58 | 14.44 | 14.54 | 57,129 |
| 14 Aug 25 |
14.54000 -0.04 |
14.62 | 14.48 | 14.50 | 64,022 |
| 13 Aug 25 |
14.58000 -0.08 |
14.84 | 14.58 | 14.64 | 45,205 |
| 12 Aug 25 |
14.66000 -0.12 |
14.82 | 14.64 | 14.70 | 84,997 |
| 11 Aug 25 |
14.78000 -0.24 |
14.96 | 14.70 | 14.94 | 81,219 |
| 08 Aug 25 |
15.02000 -0.02 |
15.14 | 14.98 | 14.98 | 87,900 |
| 07 Aug 25 |
15.04000 +0.00 |
15.14 | 14.98 | 15.08 | 42,948 |
| 06 Aug 25 |
15.04000 +0.02 |
15.14 | 14.98 | 15.00 | 40,349 |
| 05 Aug 25 |
15.02000 -0.08 |
15.10 | 14.98 | 15.00 | 38,894 |
| 04 Aug 25 |
15.10000 +0.12 |
15.14 | 14.98 | 15.14 | 33,480 |
| 01 Aug 25 |
14.98000 -0.12 |
15.06 | 14.98 | 15.00 | 42,841 |
| 31 Jul 25 |
15.10000 +0.06 |
15.16 | 14.98 | 14.98 | 78,409 |
| 30 Jul 25 |
15.04000 +0.04 |
15.08 | 14.90 | 14.90 | 39,926 |
| 29 Jul 25 |
15.00000 +0.00 |
15.08 | 14.90 | 14.98 | 39,504 |
| 28 Jul 25 |
15.00000 +0.02 |
15.10 | 14.98 | 15.10 | 23,884 |
| 25 Jul 25 |
14.98000 -0.02 |
15.00 | 14.84 | 15.00 | 29,241 |
| 24 Jul 25 |
15.00000 +0.02 |
15.12 | 14.90 | 14.90 | 41,420 |
| 23 Jul 25 |
14.98000 +0.00 |
14.98 | 14.98 | 14.98 | 33,004 |
| 22 Jul 25 |
14.98000 -0.02 |
15.14 | 14.96 | 15.04 | 65,409 |
| 21 Jul 25 |
15.00000 -0.06 |
15.14 | 14.98 | 15.14 | 85,082 |
| 18 Jul 25 |
15.06000 +0.02 |
15.24 | 14.98 | 15.10 | 116,742 |
| 17 Jul 25 |
15.04000 -0.20 |
15.32 | 15.04 | 15.14 | 90,785 |
| 16 Jul 25 |
15.24000 +0.00 |
15.24 | 15.24 | 15.24 | 30,440 |
| 15 Jul 25 |
15.24000 +0.06 |
15.28 | 15.12 | 15.12 | 27,523 |
| 14 Jul 25 |
15.18000 +0.02 |
15.18 | 15.02 | 15.02 | 51,029 |
| 11 Jul 25 |
15.16000 -0.04 |
15.24 | 15.08 | 15.12 | 61,144 |
| 10 Jul 25 |
15.20000 -0.14 |
15.36 | 15.20 | 15.36 | 78,631 |
| 09 Jul 25 |
15.34000 +0.06 |
15.38 | 15.10 | 15.10 | 71,094 |
| 08 Jul 25 |
15.28000 -0.06 |
15.36 | 15.24 | 15.30 | 22,233 |
| 07 Jul 25 |
15.34000 +0.00 |
15.40 | 15.24 | 15.38 | 38,640 |
| 04 Jul 25 |
15.34000 -0.06 |
15.44 | 15.24 | 15.44 | 25,550 |
| 03 Jul 25 |
15.40000 +0.12 |
15.42 | 15.28 | 15.30 | 64,082 |
| 02 Jul 25 |
15.28000 +0.06 |
15.32 | 15.20 | 15.26 | 60,671 |
| 01 Jul 25 |
15.22000 +0.00 |
15.22 | 15.22 | 15.22 | 32,225 |
| 30 Jun 25 |
15.22000 +0.00 |
15.22 | 15.22 | 15.22 | 49,150 |
| 27 Jun 25 |
15.22000 +0.14 |
15.24 | 15.14 | 15.16 | 26,061 |
| 26 Jun 25 |
15.08000 +0.08 |
15.12 | 14.90 | 14.90 | 31,503 |
| 25 Jun 25 |
15.00000 +0.02 |
15.22 | 14.86 | 14.86 | 59,577 |
| 24 Jun 25 |
14.98000 +0.16 |
14.98 | 14.84 | 14.92 | 33,654 |
| 23 Jun 25 |
14.82000 +0.12 |
14.86 | 14.60 | 14.62 | 43,935 |
| 20 Jun 25 |
14.70000 +0.04 |
14.78 | 14.60 | 14.60 | 285,986 |
| 19 Jun 25 |
14.66000 -0.02 |
14.70 | 14.60 | 14.60 | 28,039 |
| 18 Jun 25 |
14.68000 -0.20 |
14.88 | 14.60 | 14.82 | 101,174 |
| 17 Jun 25 |
14.88000 -0.38 |
15.22 | 14.84 | 15.20 | 89,522 |
| 16 Jun 25 |
15.26000 -0.04 |
15.40 | 15.26 | 15.40 | 103,744 |
| 13 Jun 25 |
15.30000 -0.14 |
15.38 | 15.20 | 15.38 | 56,603 |
| 12 Jun 25 |
15.44000 -0.04 |
15.54 | 15.40 | 15.44 | 58,039 |
| 11 Jun 25 |
15.48000 +0.02 |
15.74 | 15.40 | 15.74 | 23,629 |
| 10 Jun 25 |
15.46000 -0.02 |
15.54 | 15.34 | 15.40 | 46,655 |
| 09 Jun 25 |
15.48000 +0.00 |
15.48 | 15.48 | 15.48 | 35,884 |
| 06 Jun 25 |
15.48000 -0.22 |
15.68 | 15.38 | 15.54 | 115,479 |
| 05 Jun 25 |
15.70000 +0.00 |
15.70 | 15.70 | 15.70 | 79,260 |
| 04 Jun 25 |
15.70000 +0.42 |
15.74 | 15.24 | 15.24 | 101,892 |
| 03 Jun 25 |
15.28000 -0.06 |
15.36 | 15.20 | 15.20 | 57,979 |
| 02 Jun 25 |
15.34000 +0.04 |
15.40 | 15.16 | 15.26 | 123,974 |
| 30 May 25 |
15.30000 +0.18 |
15.30 | 15.06 | 15.06 | 164,450 |
| 29 May 25 |
15.12000 +0.12 |
15.12 | 15.00 | 15.00 | 29,331 |
| 28 May 25 |
15.00000 +0.02 |
15.06 | 14.90 | 14.90 | 49,596 |
| 27 May 25 |
14.98000 -0.04 |
15.12 | 14.98 | 15.12 | 61,374 |
| 26 May 25 |
15.02000 +0.06 |
15.10 | 14.96 | 15.00 | 76,710 |
| 23 May 25 |
14.96000 +0.02 |
15.04 | 14.86 | 15.02 | 88,719 |
| 22 May 25 |
14.94000 -0.02 |
15.04 | 14.88 | 14.90 | 63,264 |
| 21 May 25 |
14.96000 -0.12 |
15.10 | 14.92 | 15.10 | 48,236 |
| 20 May 25 |
15.08000 +0.14 |
15.12 | 14.96 | 14.96 | 82,803 |
| 19 May 25 |
14.94000 -0.08 |
15.10 | 14.82 | 15.10 | 83,505 |
| 16 May 25 |
15.02000 +0.00 |
15.08 | 14.98 | 15.02 | 48,196 |
| 15 May 25 |
15.02000 -0.04 |
15.08 | 14.92 | 14.94 | 55,959 |
| 14 May 25 |
15.06000 +0.00 |
15.06 | 15.06 | 15.06 | 0 |
| 13 May 25 |
15.06000 +0.18 |
15.22 | 14.82 | 14.88 | 228,956 |
| 12 May 25 |
14.88000 -0.18 |
15.16 | 13.80 | 15.10 | 174,398 |
| 09 May 25 |
15.06000 +0.12 |
15.08 | 14.88 | 15.00 | 76,890 |
| 08 May 25 |
14.94000 -0.04 |
15.08 | 14.88 | 14.88 | 51,478 |
| 07 May 25 |
14.98000 -0.10 |
15.26 | 14.78 | 15.26 | 48,253 |
| 06 May 25 |
15.08000 +0.00 |
15.10 | 14.94 | 15.08 | 90,089 |
| 05 May 25 |
15.08000 -0.02 |
15.10 | 14.94 | 15.08 | 119,042 |
| 02 May 25 |
15.10000 -0.30 |
15.52 | 15.02 | 15.40 | 123,936 |
| 30 Apr 25 |
15.40000 -0.08 |
15.60 | 15.28 | 15.50 | 94,085 |
| 29 Apr 25 |
15.48000 +0.22 |
15.48 | 15.18 | 15.30 | 54,839 |
| 28 Apr 25 |
15.26000 +0.14 |
15.28 | 15.08 | 15.10 | 88,154 |
| 25 Apr 25 |
15.12000 +0.10 |
15.18 | 15.00 | 15.18 | 65,672 |
| 24 Apr 25 |
15.02000 -0.04 |
15.16 | 14.98 | 15.10 | 47,953 |
| 23 Apr 25 |
15.06000 +0.06 |
15.34 | 14.88 | 15.18 | 115,953 |
| 22 Apr 25 |
15.00000 +0.02 |
15.12 | 14.94 | 14.98 | 125,116 |
| 17 Apr 25 |
14.98000 +0.10 |
14.98 | 14.82 | 14.86 | 29,355 |
| 16 Apr 25 |
14.88000 +0.18 |
14.94 | 14.70 | 14.84 | 38,132 |
| 15 Apr 25 |
14.70000 +0.28 |
14.70 | 14.48 | 14.50 | 66,676 |
| 14 Apr 25 |
14.42000 +0.24 |
14.50 | 14.18 | 14.50 | 129,050 |
| 11 Apr 25 |
14.18000 +0.08 |
14.38 | 14.10 | 14.32 | 70,654 |
| 10 Apr 25 |
14.10000 +0.42 |
14.54 | 14.10 | 14.50 | 90,711 |
| 09 Apr 25 |
13.68000 -0.20 |
13.78 | 13.50 | 13.60 | 68,460 |
| 08 Apr 25 |
13.88000 +0.20 |
13.98 | 13.74 | 13.84 | 56,679 |
| 07 Apr 25 |
13.68000 -0.24 |
14.06 | 13.16 | 13.60 | 142,501 |
| 04 Apr 25 |
13.92000 -0.44 |
14.40 | 13.92 | 14.32 | 112,929 |
| 03 Apr 25 |
14.36000 -0.04 |
14.50 | 14.02 | 14.02 | 71,576 |
| 02 Apr 25 |
14.40000 -0.08 |
14.58 | 14.34 | 14.46 | 63,615 |
| 01 Apr 25 |
14.48000 +0.34 |
14.56 | 14.20 | 14.24 | 129,627 |
| 31 Mar 25 |
14.14000 +0.02 |
14.24 | 13.84 | 13.98 | 120,781 |
| 28 Mar 25 |
14.12000 -0.04 |
14.24 | 14.08 | 14.20 | 88,199 |
| 27 Mar 25 |
14.16000 -0.02 |
14.34 | 14.06 | 14.06 | 65,012 |
| 26 Mar 25 |
14.18000 -0.06 |
14.26 | 14.10 | 14.26 | 51,479 |
| 25 Mar 25 |
14.24000 +0.06 |
14.26 | 14.00 | 14.00 | 53,241 |
| 24 Mar 25 |
14.18000 -0.22 |
14.48 | 14.16 | 14.38 | 50,764 |
| 21 Mar 25 |
14.40000 +0.22 |
14.40 | 14.06 | 14.06 | 203,794 |
| 20 Mar 25 |
14.18000 -0.10 |
14.30 | 14.04 | 14.30 | 47,691 |
| 19 Mar 25 |
14.28000 +0.10 |
14.28 | 14.12 | 14.12 | 36,070 |
| 18 Mar 25 |
14.18000 +0.00 |
14.30 | 14.10 | 14.20 | 108,221 |
| 17 Mar 25 |
14.18000 +0.48 |
14.30 | 13.74 | 13.74 | 91,902 |
| 14 Mar 25 |
13.70000 +0.42 |
13.78 | 13.30 | 13.40 | 95,333 |
| 13 Mar 25 |
13.28000 +0.00 |
13.32 | 13.18 | 13.20 | 43,466 |
| 12 Mar 25 |
13.28000 +0.08 |
13.40 | 13.10 | 13.10 | 26,091 |
| 11 Mar 25 |
13.20000 -0.02 |
13.38 | 13.16 | 13.20 | 58,344 |
| 10 Mar 25 |
13.22000 -0.18 |
13.40 | 13.20 | 13.20 | 52,471 |
| 07 Mar 25 |
13.40000 -0.10 |
13.50 | 13.24 | 13.50 | 156,721 |
| 06 Mar 25 |
13.50000 +0.00 |
13.66 | 13.48 | 13.58 | 85,171 |
| 05 Mar 25 |
13.50000 +0.44 |
13.50 | 13.22 | 13.24 | 96,569 |
| 04 Mar 25 |
13.06000 -0.14 |
13.24 | 13.02 | 13.24 | 123,608 |
| 03 Mar 25 |
13.20000 +0.02 |
13.50 | 13.08 | 13.50 | 90,378 |
| 28 Feb 25 |
13.18000 -0.10 |
13.42 | 13.14 | 13.42 | 205,054 |
| 27 Feb 25 |
13.28000 +0.28 |
13.40 | 13.06 | 13.34 | 82,806 |
| 26 Feb 25 |
13.00000 +0.16 |
13.14 | 12.90 | 12.90 | 48,612 |
| 25 Feb 25 |
12.84000 -0.06 |
12.94 | 12.80 | 12.86 | 118,113 |
| 24 Feb 25 |
12.90000 +0.20 |
12.92 | 12.64 | 12.64 | 27,617 |
| 21 Feb 25 |
12.70000 -0.06 |
12.90 | 12.60 | 12.78 | 113,094 |
| 20 Feb 25 |
12.76000 +0.02 |
13.28 | 12.62 | 13.22 | 127,793 |
| 19 Feb 25 |
12.74000 +0.28 |
12.82 | 12.36 | 12.48 | 74,941 |
| 18 Feb 25 |
12.46000 +0.34 |
13.10 | 12.10 | 12.10 | 129,061 |
| 17 Feb 25 |
12.12000 -0.06 |
12.18 | 11.92 | 11.98 | 73,787 |
| 14 Feb 25 |
12.18000 +0.00 |
12.22 | 12.08 | 12.10 | 36,693 |
| 13 Feb 25 |
12.18000 +0.14 |
12.24 | 12.08 | 12.18 | 26,380 |
| 12 Feb 25 |
12.04000 -0.06 |
12.20 | 12.02 | 12.16 | 49,641 |
| 11 Feb 25 |
12.10000 +0.12 |
12.14 | 12.00 | 12.12 | 32,466 |
| 10 Feb 25 |
11.98000 -0.10 |
12.20 | 11.96 | 12.20 | 167,034 |
| 07 Feb 25 |
12.08000 -0.06 |
12.26 | 12.08 | 12.26 | 36,209 |
| 06 Feb 25 |
12.14000 -0.02 |
12.26 | 12.06 | 12.14 | 120,938 |
| 05 Feb 25 |
12.16000 +0.12 |
12.22 | 12.00 | 12.00 | 58,763 |
| 04 Feb 25 |
12.04000 -0.06 |
12.10 | 11.96 | 12.10 | 847,247 |
| 03 Feb 25 |
12.10000 -0.04 |
12.14 | 11.96 | 12.14 | 70,776 |
| 31 Jan 25 |
12.14000 +0.06 |
12.24 | 11.94 | 12.00 | 64,598 |
| 30 Jan 25 |
12.08000 +0.02 |
12.10 | 11.96 | 12.10 | 36,220 |
| 29 Jan 25 |
12.06000 -0.04 |
12.20 | 12.04 | 12.04 | 56,546 |
| 28 Jan 25 |
12.10000 +0.14 |
12.26 | 11.96 | 12.06 | 33,392 |
| 27 Jan 25 |
11.96000 -0.06 |
12.06 | 11.84 | 12.02 | 25,737 |
| 24 Jan 25 |
12.02000 +0.04 |
12.08 | 11.96 | 12.06 | 25,042 |
| 23 Jan 25 |
11.98000 -0.02 |
12.16 | 11.90 | 12.12 | 106,129 |
| 22 Jan 25 |
12.00000 -0.08 |
12.24 | 11.94 | 11.98 | 108,952 |
| 21 Jan 25 |
12.08000 -0.04 |
12.18 | 11.94 | 12.04 | 81,254 |
| 20 Jan 25 |
12.12000 -0.02 |
12.20 | 11.94 | 12.18 | 18,616 |
| 17 Jan 25 |
12.14000 +0.14 |
12.24 | 11.90 | 11.94 | 95,560 |
| 16 Jan 25 |
12.00000 -0.08 |
12.14 | 11.92 | 12.14 | 26,961 |
| 15 Jan 25 |
12.08000 +0.30 |
12.14 | 11.78 | 11.78 | 36,885 |
| 14 Jan 25 |
11.78000 +0.04 |
11.94 | 11.62 | 11.62 | 57,780 |
| 13 Jan 25 |
11.74000 +0.06 |
11.96 | 11.60 | 11.90 | 42,703 |
| 10 Jan 25 |
11.68000 -0.08 |
11.90 | 11.66 | 11.66 | 50,499 |
| 09 Jan 25 |
11.76000 +0.48 |
11.84 | 11.32 | 11.34 | 94,209 |
| 08 Jan 25 |
11.28000 -0.16 |
11.50 | 11.20 | 11.50 | 103,450 |
| 07 Jan 25 |
11.44000 +0.04 |
11.50 | 11.32 | 11.50 | 60,486 |
| 06 Jan 25 |
11.40000 +0.08 |
11.66 | 11.06 | 11.06 | 46,614 |
| 03 Jan 25 |
11.32000 +0.12 |
11.40 | 11.14 | 11.14 | 32,765 |
| 02 Jan 25 |
11.20000 +0.12 |
11.24 | 11.06 | 11.06 | 33,135 |
| 30 Dec 24 |
11.08000 +0.08 |
11.16 | 10.92 | 10.92 | 20,865 |
| 27 Dec 24 |
11.00000 +0.20 |
11.00 | 10.82 | 10.86 | 17,204 |
| 23 Dec 24 |
10.80000 +0.10 |
10.84 | 10.70 | 10.70 | 38,513 |
| 20 Dec 24 |
10.70000 +0.02 |
10.80 | 10.34 | 10.60 | 93,642 |
| 19 Dec 24 |
10.68000 -0.20 |
10.86 | 10.68 | 10.86 | 64,315 |
| 18 Dec 24 |
10.88000 -0.04 |
10.94 | 10.80 | 10.94 | 57,353 |
| 17 Dec 24 |
10.92000 -0.08 |
11.00 | 10.86 | 11.00 | 82,053 |
| 16 Dec 24 |
11.00000 -0.26 |
11.28 | 10.84 | 11.28 | 193,074 |
| 13 Dec 24 |
11.26000 +0.08 |
11.36 | 11.18 | 11.28 | 32,121 |
| 12 Dec 24 |
11.18000 +0.06 |
11.20 | 11.00 | 11.00 | 40,135 |
| 11 Dec 24 |
11.12000 +0.00 |
11.30 | 11.02 | 11.30 | 30,742 |
| 10 Dec 24 |
11.12000 +0.04 |
11.22 | 11.02 | 11.04 | 30,153 |
| 09 Dec 24 |
11.08000 -0.12 |
11.30 | 11.04 | 11.30 | 71,204 |
| 06 Dec 24 |
11.20000 +0.20 |
11.22 | 11.02 | 11.12 | 25,388 |
| 05 Dec 24 |
11.00000 +0.08 |
11.04 | 10.90 | 10.90 | 20,640 |
| 04 Dec 24 |
10.92000 -0.04 |
11.00 | 10.92 | 11.00 | 83,604 |
| 03 Dec 24 |
10.96000 +0.02 |
11.02 | 10.92 | 10.98 | 95,442 |
| 02 Dec 24 |
10.94000 -0.20 |
11.30 | 10.84 | 11.10 | 78,738 |
| 29 Nov 24 |
11.14000 +0.02 |
11.30 | 11.10 | 11.14 | 45,527 |
| 28 Nov 24 |
11.12000 +0.02 |
11.22 | 11.04 | 11.04 | 30,275 |
| 27 Nov 24 |
11.10000 +0.10 |
11.18 | 11.00 | 11.10 | 39,847 |
| 26 Nov 24 |
11.00000 -0.22 |
11.16 | 11.00 | 11.16 | 26,070 |
| 25 Nov 24 |
11.22000 +0.24 |
11.22 | 10.96 | 10.98 | 157,714 |
| 22 Nov 24 |
10.98000 +0.06 |
11.04 | 10.94 | 10.98 | 46,846 |
| 21 Nov 24 |
10.92000 -0.06 |
10.96 | 10.64 | 10.92 | 65,038 |
| 20 Nov 24 |
10.98000 +0.00 |
11.12 | 10.90 | 10.90 | 56,819 |
| 19 Nov 24 |
10.98000 -0.12 |
11.30 | 10.80 | 11.30 | 66,343 |
| 18 Nov 24 |
11.10000 +0.10 |
11.20 | 11.00 | 11.20 | 15,544 |
| 15 Nov 24 |
11.00000 -0.02 |
11.30 | 10.86 | 10.98 | 58,555 |
| 14 Nov 24 |
11.02000 +0.04 |
11.06 | 10.92 | 10.98 | 44,632 |
| 13 Nov 24 |
10.98000 +0.00 |
11.12 | 10.92 | 11.00 | 70,269 |
| 12 Nov 24 |
10.98000 -0.06 |
11.20 | 10.94 | 11.20 | 23,662 |
| 11 Nov 24 |
11.04000 +0.06 |
11.08 | 10.90 | 10.98 | 103,191 |
| 08 Nov 24 |
10.98000 -0.02 |
11.06 | 10.96 | 10.98 | 31,532 |
| 07 Nov 24 |
11.00000 -0.16 |
11.18 | 10.82 | 10.98 | 84,393 |
| 06 Nov 24 |
11.16000 -0.30 |
11.40 | 11.16 | 11.40 | 113,573 |
| 05 Nov 24 |
11.46000 -0.10 |
11.60 | 11.40 | 11.50 | 84,341 |
| 04 Nov 24 |
11.56000 -0.14 |
11.78 | 11.56 | 11.78 | 119,340 |
| 01 Nov 24 |
11.70000 -0.18 |
11.98 | 11.66 | 11.98 | 89,898 |
| 31 Oct 24 |
11.88000 -0.16 |
12.00 | 11.88 | 11.90 | 47,583 |
| 30 Oct 24 |
12.04000 +0.08 |
12.08 | 11.90 | 11.90 | 53,047 |
| 29 Oct 24 |
11.96000 +0.00 |
12.16 | 11.90 | 12.16 | 30,652 |
| 28 Oct 24 |
11.96000 +0.02 |
12.00 | 11.90 | 11.90 | 26,240 |
| 25 Oct 24 |
11.94000 -0.06 |
12.08 | 11.90 | 11.90 | 43,368 |
| 24 Oct 24 |
12.00000 +0.10 |
12.14 | 11.94 | 11.98 | 34,892 |
| 23 Oct 24 |
11.90000 -0.10 |
12.16 | 11.90 | 11.90 | 38,520 |
| 22 Oct 24 |
12.00000 +0.00 |
12.20 | 11.90 | 12.18 | 33,940 |
| 21 Oct 24 |
12.00000 -0.10 |
12.14 | 11.98 | 12.14 | 65,338 |
| 18 Oct 24 |
12.10000 +0.00 |
12.14 | 12.00 | 12.10 | 24,916 |
| 17 Oct 24 |
12.10000 +0.10 |
12.14 | 11.90 | 12.10 | 30,339 |
| 16 Oct 24 |
12.00000 +0.00 |
12.08 | 11.90 | 11.96 | 21,332 |
| 15 Oct 24 |
12.00000 +0.00 |
12.20 | 11.80 | 12.20 | 42,285 |
| 14 Oct 24 |
12.00000 +0.00 |
12.08 | 11.88 | 12.06 | 12,092 |
| 11 Oct 24 |
12.00000 -0.02 |
12.08 | 11.90 | 12.08 | 17,878 |
| 10 Oct 24 |
12.02000 -0.10 |
12.18 | 12.02 | 12.18 | 8,408 |
| 09 Oct 24 |
12.12000 +0.14 |
12.24 | 11.96 | 12.00 | 50,319 |
| 08 Oct 24 |
11.98000 -0.16 |
12.14 | 11.90 | 12.08 | 27,102 |
| 07 Oct 24 |
12.14000 -0.06 |
12.30 | 12.10 | 12.30 | 48,115 |
| 04 Oct 24 |
12.20000 -0.18 |
12.30 | 12.08 | 12.30 | 15,785 |
| 03 Oct 24 |
12.38000 +0.28 |
12.42 | 12.16 | 12.18 | 34,398 |
| 02 Oct 24 |
12.10000 +0.34 |
12.26 | 11.90 | 11.90 | 43,329 |
| 01 Oct 24 |
11.76000 -0.10 |
11.94 | 11.72 | 11.94 | 22,433 |
| 30 Sep 24 |
11.86000 +0.10 |
11.90 | 11.74 | 11.90 | 36,710 |
| 27 Sep 24 |
11.76000 +0.00 |
12.00 | 11.46 | 11.46 | 26,490 |
| 26 Sep 24 |
11.76000 +0.38 |
11.84 | 11.42 | 11.42 | 60,743 |
| 25 Sep 24 |
11.38000 -0.02 |
11.46 | 11.34 | 11.38 | 22,480 |
| 24 Sep 24 |
11.40000 +0.00 |
11.56 | 11.30 | 11.40 | 31,131 |
| 23 Sep 24 |
11.40000 -0.18 |
11.58 | 11.28 | 11.58 | 33,300 |
| 20 Sep 24 |
11.58000 -0.14 |
11.70 | 11.14 | 11.70 | 76,824 |
| 19 Sep 24 |
11.72000 +0.02 |
11.98 | 11.70 | 11.74 | 17,350 |
| 18 Sep 24 |
11.70000 +0.04 |
12.04 | 11.58 | 12.04 | 32,184 |
| 17 Sep 24 |
11.66000 +0.12 |
11.74 | 11.50 | 11.50 | 33,933 |
| 16 Sep 24 |
11.54000 -0.22 |
12.10 | 11.52 | 11.86 | 43,579 |
| 13 Sep 24 |
11.76000 +0.58 |
11.88 | 11.32 | 11.32 | 18,154 |
| 12 Sep 24 |
11.18000 +0.02 |
11.48 | 11.16 | 11.48 | 56,529 |
| 11 Sep 24 |
11.16000 +0.28 |
11.28 | 10.62 | 10.76 | 126,135 |
| 10 Sep 24 |
10.88000 -0.48 |
11.42 | 10.84 | 11.32 | 58,752 |
| 09 Sep 24 |
11.36000 -0.02 |
11.40 | 11.30 | 11.34 | 44,802 |
| 06 Sep 24 |
11.38000 -0.30 |
11.86 | 11.10 | 11.86 | 76,496 |
| 05 Sep 24 |
11.68000 +0.24 |
11.88 | 11.44 | 11.54 | 79,731 |
| 04 Sep 24 |
11.44000 -0.44 |
11.88 | 10.72 | 11.62 | 126,648 |
| 03 Sep 24 |
11.88000 -0.88 |
12.82 | 11.88 | 12.70 | 140,167 |
| 02 Sep 24 |
12.76000 -0.16 |
13.26 | 12.70 | 13.18 | 44,972 |
| 30 Aug 24 |
12.92000 +0.04 |
12.94 | 12.66 | 12.66 | 81,339 |
| 29 Aug 24 |
12.88000 +0.28 |
12.96 | 12.50 | 12.50 | 47,205 |
| 28 Aug 24 |
12.60000 +0.00 |
12.78 | 12.40 | 12.42 | 66,531 |
| 27 Aug 24 |
12.60000 -0.08 |
12.98 | 12.54 | 12.76 | 85,269 |
| 26 Aug 24 |
12.68000 +0.54 |
12.70 | 12.32 | 12.40 | 131,827 |
| 23 Aug 24 |
12.14000 -0.04 |
12.18 | 11.68 | 11.98 | 155,231 |
| 22 Aug 24 |
12.18000 -0.60 |
12.86 | 11.92 | 12.74 | 180,562 |
| 21 Aug 24 |
12.78000 -0.16 |
12.94 | 12.74 | 12.94 | 84,177 |
| 20 Aug 24 |
12.94000 -0.22 |
13.20 | 12.72 | 13.20 | 163,413 |
| 19 Aug 24 |
13.16000 -0.84 |
14.02 | 13.00 | 14.02 | 170,143 |
| 16 Aug 24 |
14.00000 -0.04 |
14.26 | 13.80 | 14.26 | 63,618 |
| 15 Aug 24 |
14.04000 -0.14 |
14.20 | 13.90 | 14.10 | 81,505 |
| 14 Aug 24 |
14.18000 -0.20 |
14.42 | 14.02 | 14.02 | 81,573 |
| 13 Aug 24 |
14.38000 +0.08 |
14.42 | 14.20 | 14.20 | 47,297 |
| 12 Aug 24 |
14.30000 -0.06 |
14.50 | 14.30 | 14.44 | 37,871 |
| 09 Aug 24 |
14.36000 -0.02 |
14.48 | 14.22 | 14.30 | 23,000 |
| 08 Aug 24 |
14.38000 -0.02 |
14.48 | 14.22 | 14.48 | 31,101 |
| 07 Aug 24 |
14.40000 +0.12 |
14.46 | 14.30 | 14.44 | 71,069 |
| 06 Aug 24 |
14.28000 +0.10 |
14.34 | 14.20 | 14.20 | 37,488 |
| 05 Aug 24 |
14.18000 -0.40 |
14.34 | 14.00 | 14.20 | 93,383 |
| 02 Aug 24 |
14.58000 -0.02 |
14.74 | 14.42 | 14.64 | 35,266 |
| 01 Aug 24 |
14.60000 -0.10 |
14.80 | 14.52 | 14.68 | 27,788 |
| 31 Jul 24 |
14.70000 +0.14 |
14.78 | 14.50 | 14.50 | 32,768 |
| 30 Jul 24 |
14.56000 +0.02 |
14.64 | 14.38 | 14.62 | 49,114 |
| 29 Jul 24 |
14.54000 +0.08 |
14.68 | 14.50 | 14.60 | 52,692 |
| 26 Jul 24 |
14.46000 +0.28 |
14.50 | 14.24 | 14.26 | 28,822 |
| 25 Jul 24 |
14.18000 +0.08 |
14.20 | 13.98 | 14.02 | 29,369 |
| 24 Jul 24 |
14.10000 +0.20 |
14.10 | 13.90 | 14.00 | 32,992 |
| 23 Jul 24 |
13.90000 +0.06 |
13.94 | 13.88 | 13.94 | 11,580 |
| 22 Jul 24 |
13.84000 +0.12 |
13.90 | 13.66 | 13.82 | 40,045 |
| 19 Jul 24 |
13.72000 +0.12 |
13.74 | 13.46 | 13.66 | 18,273 |
| 18 Jul 24 |
13.60000 +0.06 |
13.66 | 13.50 | 13.60 | 28,379 |
| 17 Jul 24 |
13.54000 +0.00 |
13.58 | 13.44 | 13.44 | 40,393 |
| 16 Jul 24 |
13.54000 +0.10 |
13.56 | 13.34 | 13.40 | 28,023 |
| 15 Jul 24 |
13.44000 -0.32 |
13.90 | 13.44 | 13.90 | 18,005 |
| 12 Jul 24 |
13.76000 -0.04 |
13.84 | 13.74 | 13.84 | 12,499 |
| 11 Jul 24 |
13.80000 +0.22 |
13.80 | 13.46 | 13.50 | 30,537 |
| 10 Jul 24 |
13.58000 +0.10 |
13.60 | 13.46 | 13.52 | 43,769 |
| 09 Jul 24 |
13.48000 -0.04 |
13.56 | 13.48 | 13.52 | 14,754 |
| 08 Jul 24 |
13.52000 -0.04 |
13.68 | 13.52 | 13.68 | 17,015 |
| 05 Jul 24 |
13.56000 -0.08 |
13.66 | 13.46 | 13.52 | 42,500 |
| 04 Jul 24 |
13.64000 +0.10 |
13.70 | 13.54 | 13.70 | 13,696 |
| 03 Jul 24 |
13.54000 +0.10 |
13.58 | 13.34 | 13.40 | 41,259 |
| 02 Jul 24 |
13.44000 -0.20 |
13.60 | 13.40 | 13.60 | 40,633 |
| 01 Jul 24 |
13.64000 +0.06 |
13.72 | 13.60 | 13.72 | 37,911 |
| 28 Jun 24 |
13.58000 -0.20 |
13.78 | 13.58 | 13.70 | 36,479 |
| 27 Jun 24 |
13.78000 -0.20 |
13.96 | 13.76 | 13.90 | 26,653 |
| 26 Jun 24 |
13.98000 -0.10 |
14.26 | 13.98 | 14.26 | 35,024 |
| 25 Jun 24 |
14.08000 +0.00 |
14.22 | 14.00 | 14.20 | 23,563 |
| 24 Jun 24 |
14.08000 +0.12 |
14.18 | 13.92 | 14.08 | 19,790 |
| 21 Jun 24 |
13.96000 +0.00 |
14.02 | 13.86 | 13.90 | 62,073 |
| 20 Jun 24 |
13.96000 +0.08 |
14.02 | 13.86 | 13.90 | 30,045 |
| 19 Jun 24 |
13.88000 +0.02 |
13.96 | 13.80 | 13.86 | 26,494 |
| 18 Jun 24 |
13.86000 +0.10 |
13.90 | 13.60 | 13.74 | 29,651 |
| 17 Jun 24 |
13.76000 -0.12 |
13.96 | 13.68 | 13.90 | 77,423 |
| 14 Jun 24 |
13.88000 -0.18 |
14.06 | 13.86 | 14.06 | 86,786 |
| 13 Jun 24 |
14.06000 -0.18 |
14.20 | 14.06 | 14.20 | 47,213 |
| 12 Jun 24 |
14.24000 +0.02 |
14.32 | 14.10 | 14.24 | 53,397 |
| 11 Jun 24 |
14.22000 -0.18 |
14.38 | 14.12 | 14.32 | 81,752 |
| 10 Jun 24 |
14.40000 -0.16 |
14.64 | 14.12 | 14.64 | 82,201 |
| 07 Jun 24 |
14.56000 -0.10 |
14.90 | 14.56 | 14.76 | 70,501 |
| 06 Jun 24 |
14.66000 -0.18 |
14.92 | 14.66 | 14.82 | 29,127 |
| 05 Jun 24 |
14.84000 +0.06 |
14.88 | 14.76 | 14.88 | 36,690 |
| 04 Jun 24 |
14.78000 -0.06 |
14.82 | 14.62 | 14.80 | 62,863 |
| 03 Jun 24 |
14.84000 -0.08 |
15.04 | 14.82 | 15.04 | 107,302 |
| 31 May 24 |
14.92000 +0.04 |
14.94 | 14.72 | 14.72 | 78,797 |
| 30 May 24 |
14.88000 +0.24 |
15.10 | 14.60 | 14.60 | 103,911 |
| 29 May 24 |
14.64000 -0.06 |
14.64 | 14.50 | 14.62 | 72,965 |
| 28 May 24 |
14.70000 -0.08 |
14.86 | 14.58 | 14.80 | 109,226 |
| 27 May 24 |
14.78000 -0.04 |
14.92 | 14.64 | 14.92 | 64,319 |
| 24 May 24 |
14.82000 -0.06 |
14.90 | 14.76 | 14.90 | 37,603 |
| 23 May 24 |
14.88000 +0.38 |
14.88 | 14.62 | 14.66 | 70,770 |
| 22 May 24 |
14.50000 -0.02 |
14.54 | 14.40 | 14.40 | 17,550 |
| 21 May 24 |
14.52000 -0.06 |
14.58 | 14.40 | 14.58 | 30,224 |
| 20 May 24 |
14.58000 +0.06 |
14.62 | 14.46 | 14.46 | 25,901 |
| 17 May 24 |
14.52000 -0.18 |
14.78 | 14.38 | 14.70 | 219,282 |
| 16 May 24 |
14.70000 +0.00 |
14.78 | 14.54 | 14.56 | 39,769 |
| 15 May 24 |
14.70000 +0.00 |
14.86 | 14.64 | 14.70 | 28,917 |
| 14 May 24 |
14.70000 +0.42 |
14.70 | 14.40 | 14.40 | 78,329 |
| 13 May 24 |
14.28000 +0.34 |
14.32 | 13.92 | 13.94 | 106,964 |
| 10 May 24 |
13.94000 +0.26 |
13.94 | 13.62 | 13.62 | 54,419 |
| 09 May 24 |
13.68000 +0.18 |
13.74 | 13.36 | 13.36 | 95,037 |
| 08 May 24 |
13.50000 +0.08 |
13.56 | 13.22 | 13.40 | 136,059 |
| 07 May 24 |
13.42000 +0.04 |
13.44 | 13.24 | 13.40 | 94,178 |
| 06 May 24 |
13.38000 -0.06 |
13.48 | 13.34 | 13.48 | 35,059 |
| 03 May 24 |
13.44000 +0.00 |
13.48 | 13.36 | 13.48 | 74,076 |
| 02 May 24 |
13.44000 +0.02 |
13.54 | 13.40 | 13.52 | 39,342 |
| 30 Apr 24 |
13.42000 -0.16 |
13.60 | 13.42 | 13.60 | 47,449 |
| 29 Apr 24 |
13.58000 +0.18 |
13.60 | 13.42 | 13.44 | 45,982 |
| 26 Apr 24 |
13.40000 +0.16 |
13.40 | 13.20 | 13.20 | 41,364 |
| 25 Apr 24 |
13.24000 -0.14 |
13.36 | 13.22 | 13.32 | 34,881 |
| 24 Apr 24 |
13.38000 -0.02 |
13.54 | 13.28 | 13.50 | 40,466 |
| 23 Apr 24 |
13.40000 +0.14 |
13.40 | 13.26 | 13.32 | 27,010 |
| 22 Apr 24 |
13.26000 -0.04 |
13.38 | 13.12 | 13.38 | 35,786 |
| 19 Apr 24 |
13.30000 -0.06 |
13.48 | 13.28 | 13.48 | 37,690 |
| 18 Apr 24 |
13.36000 +0.16 |
13.36 | 13.22 | 13.24 | 30,933 |
| 17 Apr 24 |
13.20000 -0.02 |
13.32 | 13.20 | 13.28 | 41,777 |
| 16 Apr 24 |
13.22000 -0.02 |
13.26 | 13.14 | 13.20 | 42,064 |
| 15 Apr 24 |
13.24000 +0.00 |
13.28 | 13.20 | 13.20 | 32,444 |
| 12 Apr 24 |
13.24000 +0.14 |
13.28 | 13.18 | 13.18 | 36,253 |
| 11 Apr 24 |
13.10000 -0.08 |
13.22 | 13.06 | 13.10 | 53,825 |
| 10 Apr 24 |
13.18000 -0.02 |
13.26 | 13.10 | 13.20 | 54,681 |
| 09 Apr 24 |
13.20000 -0.02 |
13.34 | 13.16 | 13.18 | 56,577 |
| 08 Apr 24 |
13.22000 +0.02 |
13.30 | 13.20 | 13.20 | 66,990 |
| 05 Apr 24 |
13.20000 -0.10 |
13.24 | 13.20 | 13.22 | 54,597 |
| 04 Apr 24 |
13.30000 -0.02 |
13.34 | 13.24 | 13.28 | 67,351 |
| 03 Apr 24 |
13.32000 -0.04 |
13.36 | 13.18 | 13.32 | 45,551 |
| 02 Apr 24 |
13.36000 -0.04 |
13.42 | 13.10 | 13.32 | 144,236 |
| 28 Mar 24 |
13.40000 -0.10 |
13.52 | 13.24 | 13.40 | 97,749 |
| 27 Mar 24 |
13.50000 -0.08 |
13.56 | 13.00 | 13.56 | 248,294 |
| 26 Mar 24 |
13.58000 -0.06 |
13.74 | 13.56 | 13.74 | 62,419 |
| 25 Mar 24 |
13.64000 -0.06 |
13.78 | 13.64 | 13.78 | 32,289 |
| 22 Mar 24 |
13.70000 +0.16 |
13.80 | 13.50 | 13.50 | 33,173 |
| 21 Mar 24 |
13.54000 -0.06 |
13.64 | 13.38 | 13.40 | 74,781 |
| 20 Mar 24 |
13.60000 -0.06 |
13.74 | 13.48 | 13.60 | 53,655 |
| 19 Mar 24 |
13.66000 -0.08 |
13.80 | 13.58 | 13.80 | 52,495 |
| 18 Mar 24 |
13.74000 -0.06 |
13.86 | 13.64 | 13.86 | 50,539 |
| 15 Mar 24 |
13.80000 -0.32 |
14.20 | 13.44 | 14.10 | 300,720 |
| 14 Mar 24 |
14.12000 +0.42 |
14.82 | 13.98 | 13.98 | 94,975 |
| 13 Mar 24 |
13.70000 -0.16 |
13.90 | 13.60 | 13.84 | 102,893 |
| 12 Mar 24 |
13.86000 -0.10 |
13.98 | 13.86 | 13.98 | 36,448 |
| 11 Mar 24 |
13.96000 +0.00 |
14.04 | 13.90 | 13.90 | 35,270 |
| 08 Mar 24 |
13.96000 -0.10 |
14.08 | 13.96 | 14.04 | 28,185 |
| 07 Mar 24 |
14.06000 +0.32 |
14.18 | 13.76 | 13.80 | 77,356 |
| 06 Mar 24 |
13.74000 +0.08 |
13.82 | 13.60 | 13.64 | 93,539 |
| 05 Mar 24 |
13.66000 +0.18 |
13.72 | 13.44 | 13.44 | 34,357 |
| 04 Mar 24 |
13.48000 -0.06 |
13.68 | 13.48 | 13.48 | 14,423 |
| 01 Mar 24 |
13.54000 +0.10 |
13.66 | 13.44 | 13.54 | 19,380 |
| 29 Feb 24 |
13.44000 +0.20 |
13.48 | 13.32 | 13.32 | 54,241 |
| 28 Feb 24 |
13.24000 -0.08 |
13.34 | 13.22 | 13.34 | 34,014 |
| 27 Feb 24 |
13.32000 +0.10 |
13.38 | 13.20 | 13.30 | 27,331 |
| 26 Feb 24 |
13.22000 -0.08 |
13.30 | 13.22 | 13.26 | 31,462 |
| 23 Feb 24 |
13.30000 -0.14 |
13.40 | 13.18 | 13.40 | 65,429 |
| 22 Feb 24 |
13.44000 +0.00 |
13.66 | 13.42 | 13.58 | 31,001 |
| 21 Feb 24 |
13.44000 +0.06 |
13.52 | 13.30 | 13.30 | 23,706 |
| 20 Feb 24 |
13.38000 -0.04 |
13.44 | 13.30 | 13.34 | 34,748 |
| 19 Feb 24 |
13.42000 +0.02 |
13.52 | 13.40 | 13.40 | 24,146 |
| 16 Feb 24 |
13.40000 -0.02 |
13.56 | 13.20 | 13.50 | 39,281 |
| 15 Feb 24 |
13.42000 +0.20 |
13.44 | 13.24 | 13.38 | 21,383 |
| 14 Feb 24 |
13.22000 -0.04 |
13.32 | 13.20 | 13.20 | 31,644 |
| 13 Feb 24 |
13.26000 -0.08 |
13.34 | 13.22 | 13.30 | 32,433 |
| 12 Feb 24 |
13.34000 +0.20 |
13.36 | 13.12 | 13.12 | 34,737 |
| 09 Feb 24 |
13.14000 -0.16 |
13.30 | 13.14 | 13.30 | 37,147 |
| 08 Feb 24 |
13.30000 +0.02 |
13.36 | 13.26 | 13.26 | 16,613 |
| 07 Feb 24 |
13.28000 +0.04 |
13.42 | 13.20 | 13.20 | 52,456 |
| 06 Feb 24 |
13.24000 -0.08 |
13.32 | 13.24 | 13.30 | 53,773 |
| 05 Feb 24 |
13.32000 -0.10 |
13.52 | 13.24 | 13.52 | 75,888 |
| 02 Feb 24 |
13.42000 +0.04 |
13.52 | 13.28 | 13.28 | 29,176 |
| 01 Feb 24 |
13.38000 +0.00 |
13.48 | 13.30 | 13.48 | 41,516 |
| 31 Jan 24 |
13.38000 +0.14 |
13.42 | 13.24 | 13.28 | 31,683 |
| 30 Jan 24 |
13.24000 +0.06 |
13.28 | 13.12 | 13.12 | 15,245 |
| 29 Jan 24 |
13.18000 -0.02 |
13.24 | 13.06 | 13.10 | 31,801 |
| 26 Jan 24 |
13.20000 -0.04 |
13.34 | 13.14 | 13.14 | 52,712 |
| 25 Jan 24 |
13.24000 +0.04 |
13.26 | 13.14 | 13.20 | 32,792 |
| 24 Jan 24 |
13.20000 +0.00 |
13.40 | 13.18 | 13.26 | 56,179 |
| 23 Jan 24 |
13.20000 +0.06 |
13.30 | 13.12 | 13.24 | 50,287 |
| 22 Jan 24 |
13.14000 +0.10 |
13.42 | 13.00 | 13.42 | 37,289 |
| 19 Jan 24 |
13.04000 +0.04 |
13.12 | 12.94 | 12.94 | 55,846 |
| 18 Jan 24 |
13.00000 +0.00 |
13.10 | 12.88 | 12.94 | 44,864 |
| 17 Jan 24 |
13.00000 -0.08 |
13.04 | 12.74 | 12.94 | 165,067 |
| 16 Jan 24 |
13.08000 -0.22 |
13.42 | 13.08 | 13.42 | 68,495 |
| 15 Jan 24 |
13.30000 -0.04 |
13.44 | 13.24 | 13.30 | 42,985 |
| 12 Jan 24 |
13.34000 +0.00 |
13.50 | 13.30 | 13.30 | 69,072 |
| 11 Jan 24 |
13.34000 -0.12 |
13.60 | 13.32 | 13.40 | 82,526 |
| 10 Jan 24 |
13.46000 -0.12 |
13.62 | 13.40 | 13.62 | 37,853 |
| 09 Jan 24 |
13.58000 +0.12 |
13.60 | 13.44 | 13.52 | 39,976 |
| 08 Jan 24 |
13.46000 -0.10 |
13.60 | 13.38 | 13.50 | 56,501 |
| 05 Jan 24 |
13.56000 -0.02 |
13.64 | 13.42 | 13.42 | 32,650 |
| 04 Jan 24 |
13.58000 +0.08 |
13.62 | 13.42 | 13.42 | 51,825 |
| 03 Jan 24 |
13.50000 -0.18 |
13.78 | 13.50 | 13.74 | 42,131 |
| 02 Jan 24 |
13.68000 -0.16 |
14.00 | 13.48 | 13.96 | 80,646 |
| 29 Dec 23 |
13.84000 +0.06 |
14.00 | 13.74 | 13.74 | 38,559 |
| 28 Dec 23 |
13.78000 +0.00 |
13.88 | 13.62 | 13.70 | 48,696 |
| 27 Dec 23 |
13.78000 +0.08 |
13.82 | 13.58 | 13.68 | 38,379 |
| 22 Dec 23 |
13.70000 -0.12 |
13.86 | 13.68 | 13.78 | 28,476 |
| 21 Dec 23 |
13.82000 +0.10 |
13.84 | 13.62 | 13.70 | 32,840 |
| 20 Dec 23 |
13.72000 -0.14 |
13.92 | 13.58 | 13.90 | 100,597 |
| 19 Dec 23 |
13.86000 +0.56 |
13.92 | 13.34 | 13.48 | 84,671 |
| 18 Dec 23 |
13.30000 +0.06 |
13.40 | 13.18 | 13.24 | 49,658 |
| 15 Dec 23 |
13.24000 +0.18 |
13.34 | 13.14 | 13.14 | 167,783 |
| 14 Dec 23 |
13.06000 +0.42 |
13.12 | 12.72 | 12.72 | 112,755 |
| 13 Dec 23 |
12.64000 +0.04 |
12.74 | 12.58 | 12.58 | 75,530 |
| 12 Dec 23 |
12.60000 -0.10 |
12.80 | 12.50 | 12.74 | 142,915 |
| 11 Dec 23 |
12.70000 -0.12 |
12.82 | 12.60 | 12.78 | 72,025 |
| 08 Dec 23 |
12.82000 +0.04 |
12.90 | 12.68 | 12.76 | 46,290 |
| 07 Dec 23 |
12.78000 +0.04 |
12.84 | 12.70 | 12.82 | 38,521 |
| 06 Dec 23 |
12.74000 +0.18 |
12.80 | 12.62 | 12.64 | 71,938 |
| 05 Dec 23 |
12.56000 +0.26 |
12.60 | 12.26 | 12.46 | 53,902 |
| 04 Dec 23 |
12.30000 +0.00 |
12.56 | 12.28 | 12.36 | 70,792 |
| 01 Dec 23 |
12.30000 +0.16 |
12.42 | 12.22 | 12.24 | 82,787 |
| 30 Nov 23 |
12.14000 +0.14 |
12.20 | 12.00 | 12.00 | 189,383 |
| 29 Nov 23 |
12.00000 +0.00 |
12.08 | 11.86 | 11.86 | 100,872 |
| 28 Nov 23 |
12.00000 -0.02 |
12.04 | 11.94 | 12.00 | 68,633 |
| 27 Nov 23 |
12.02000 +0.02 |
12.16 | 11.96 | 12.00 | 68,873 |
| 24 Nov 23 |
12.00000 +0.10 |
12.02 | 11.80 | 11.82 | 96,927 |
| 23 Nov 23 |
11.90000 +0.00 |
11.94 | 11.80 | 11.90 | 40,665 |
| 22 Nov 23 |
11.90000 -0.04 |
12.00 | 11.84 | 11.96 | 61,668 |
| 21 Nov 23 |
11.94000 -0.10 |
12.28 | 11.94 | 12.02 | 58,504 |
| 20 Nov 23 |
12.04000 +0.08 |
12.12 | 11.94 | 11.94 | 68,265 |
| 17 Nov 23 |
11.96000 +0.04 |
12.12 | 11.80 | 11.80 | 186,648 |
| 16 Nov 23 |
11.92000 -0.10 |
12.08 | 11.86 | 12.08 | 135,445 |
| 15 Nov 23 |
12.02000 -0.16 |
12.32 | 11.92 | 12.24 | 246,923 |
| 14 Nov 23 |
12.18000 +0.08 |
12.24 | 12.02 | 12.10 | 278,798 |
| 13 Nov 23 |
12.10000 -0.32 |
12.44 | 11.94 | 12.44 | 249,035 |
| 10 Nov 23 |
12.42000 -0.12 |
12.58 | 12.38 | 12.54 | 159,601 |
| 09 Nov 23 |
12.54000 -0.02 |
12.66 | 12.50 | 12.66 | 109,871 |
| 08 Nov 23 |
12.56000 +0.00 |
12.68 | 12.54 | 12.54 | 82,944 |
| 07 Nov 23 |
12.56000 -0.42 |
12.98 | 12.50 | 12.90 | 136,055 |
| 06 Nov 23 |
12.98000 +0.38 |
13.26 | 12.48 | 12.52 | 298,613 |
| 03 Nov 23 |
12.60000 +0.40 |
12.60 | 12.10 | 12.10 | 135,383 |
| 02 Nov 23 |
12.20000 +0.20 |
12.38 | 11.98 | 12.00 | 263,597 |
| 01 Nov 23 |
12.00000 +0.02 |
12.06 | 11.86 | 12.00 | 79,129 |
| 31 Oct 23 |
11.98000 +0.02 |
12.06 | 11.92 | 11.92 | 38,734 |
| 30 Oct 23 |
11.96000 -0.02 |
12.06 | 11.92 | 11.92 | 47,599 |
| 27 Oct 23 |
11.98000 -0.02 |
12.10 | 11.96 | 12.02 | 82,742 |
| 26 Oct 23 |
12.00000 -0.10 |
12.12 | 11.96 | 12.04 | 47,299 |
| 25 Oct 23 |
12.10000 -0.04 |
12.34 | 12.00 | 12.20 | 79,340 |
| 24 Oct 23 |
12.14000 +0.44 |
12.14 | 11.70 | 11.70 | 105,444 |
| 23 Oct 23 |
11.70000 -0.18 |
11.88 | 11.66 | 11.84 | 141,791 |
| 20 Oct 23 |
11.88000 -0.30 |
12.14 | 11.86 | 12.10 | 266,389 |
| 19 Oct 23 |
12.18000 -0.30 |
12.52 | 12.18 | 12.44 | 281,251 |
| 18 Oct 23 |
12.48000 -0.06 |
12.60 | 12.46 | 12.52 | 124,551 |
| 17 Oct 23 |
12.54000 +0.02 |
12.62 | 12.48 | 12.52 | 74,184 |
| 16 Oct 23 |
12.52000 +0.00 |
12.60 | 12.40 | 12.50 | 81,294 |
| 13 Oct 23 |
12.52000 -0.08 |
12.62 | 12.34 | 12.62 | 107,797 |
| 12 Oct 23 |
12.60000 -0.20 |
12.92 | 12.60 | 12.86 | 59,814 |
| 11 Oct 23 |
12.80000 -0.04 |
13.10 | 12.78 | 12.86 | 135,432 |
| 10 Oct 23 |
12.84000 +0.16 |
12.94 | 12.74 | 12.84 | 110,646 |
| 09 Oct 23 |
12.68000 -0.24 |
13.06 | 12.60 | 12.90 | 186,205 |
| 06 Oct 23 |
12.92000 +0.00 |
12.98 | 12.72 | 12.96 | 177,142 |
| 05 Oct 23 |
12.92000 +0.12 |
12.92 | 12.76 | 12.80 | 66,198 |
| 04 Oct 23 |
12.80000 -0.14 |
12.92 | 12.70 | 12.90 | 132,939 |
| 03 Oct 23 |
12.94000 -0.14 |
13.02 | 12.92 | 13.00 | 93,183 |
| 02 Oct 23 |
13.08000 -0.06 |
13.22 | 13.02 | 13.16 | 75,508 |
| 29 Sep 23 |
13.14000 +0.16 |
13.20 | 13.00 | 13.00 | 128,612 |
| 28 Sep 23 |
12.98000 -0.02 |
13.12 | 12.90 | 12.98 | 61,147 |
| 27 Sep 23 |
13.00000 -0.04 |
13.08 | 12.96 | 13.00 | 63,316 |
| 26 Sep 23 |
13.04000 -0.02 |
13.12 | 12.98 | 12.98 | 94,446 |
| 25 Sep 23 |
13.06000 -0.04 |
13.08 | 12.72 | 12.82 | 69,484 |
| 22 Sep 23 |
13.10000 +0.00 |
13.22 | 12.90 | 13.10 | 42,238 |
| 21 Sep 23 |
13.10000 -0.08 |
13.18 | 13.06 | 13.14 | 51,371 |
| 20 Sep 23 |
13.18000 +0.06 |
13.20 | 13.02 | 13.14 | 37,474 |
| 19 Sep 23 |
13.12000 +0.10 |
13.22 | 12.96 | 12.96 | 62,434 |
| 18 Sep 23 |
13.02000 +0.08 |
13.04 | 12.90 | 12.90 | 122,334 |
| 15 Sep 23 |
12.94000 -0.10 |
13.34 | 12.90 | 13.12 | 109,351 |
| 14 Sep 23 |
13.04000 +0.24 |
13.04 | 12.80 | 12.80 | 21,969 |
| 13 Sep 23 |
12.80000 +0.16 |
12.84 | 12.56 | 12.56 | 32,685 |
| 12 Sep 23 |
12.64000 +0.06 |
12.66 | 12.50 | 12.52 | 19,631 |
| 11 Sep 23 |
12.58000 +0.14 |
12.72 | 12.48 | 12.52 | 42,481 |
| 08 Sep 23 |
12.44000 +0.12 |
12.48 | 12.30 | 12.32 | 46,366 |
| 07 Sep 23 |
12.32000 -0.08 |
12.40 | 12.22 | 12.32 | 47,934 |
| 06 Sep 23 |
12.40000 -0.10 |
12.50 | 12.30 | 12.48 | 54,285 |
| 05 Sep 23 |
12.50000 -0.06 |
12.60 | 12.48 | 12.52 | 44,008 |
| 04 Sep 23 |
12.56000 +0.00 |
12.60 | 12.46 | 12.58 | 35,894 |
| 01 Sep 23 |
12.56000 -0.18 |
12.70 | 12.46 | 12.70 | 72,705 |
| 31 Aug 23 |
12.74000 -0.28 |
13.08 | 12.60 | 13.08 | 145,475 |
| 30 Aug 23 |
13.02000 +0.02 |
13.24 | 12.94 | 13.04 | 51,849 |
| 29 Aug 23 |
13.00000 +0.38 |
13.02 | 12.62 | 12.64 | 65,379 |
| 28 Aug 23 |
12.62000 +0.06 |
12.82 | 12.58 | 12.62 | 29,327 |
| 25 Aug 23 |
12.56000 +0.12 |
12.68 | 12.34 | 12.42 | 94,617 |
| 24 Aug 23 |
12.44000 -0.02 |
12.64 | 12.44 | 12.54 | 55,386 |
| 23 Aug 23 |
12.46000 +0.04 |
12.66 | 12.40 | 12.40 | 74,516 |
| 22 Aug 23 |
12.42000 -0.08 |
12.58 | 12.34 | 12.58 | 75,062 |
| 21 Aug 23 |
12.50000 -0.16 |
12.80 | 12.50 | 12.64 | 61,221 |
| 18 Aug 23 |
12.66000 -0.08 |
12.80 | 12.50 | 12.70 | 105,678 |
| 17 Aug 23 |
12.74000 +0.04 |
12.90 | 12.70 | 12.70 | 60,629 |
| 16 Aug 23 |
12.70000 -0.10 |
12.82 | 12.48 | 12.68 | 51,264 |
| 15 Aug 23 |
12.80000 -0.02 |
12.96 | 12.74 | 12.96 | 63,057 |
| 14 Aug 23 |
12.82000 -0.10 |
12.90 | 12.76 | 12.90 | 48,922 |
| 11 Aug 23 |
12.92000 -0.08 |
13.08 | 12.88 | 13.08 | 40,486 |
| 10 Aug 23 |
13.00000 -0.02 |
13.10 | 12.80 | 13.02 | 125,246 |
| 09 Aug 23 |
13.02000 +0.06 |
13.08 | 12.92 | 12.92 | 21,706 |
| 08 Aug 23 |
12.96000 +0.06 |
13.00 | 12.74 | 12.96 | 45,966 |
| 07 Aug 23 |
12.90000 -0.14 |
13.10 | 12.82 | 12.98 | 103,608 |
| 04 Aug 23 |
13.04000 -0.02 |
13.10 | 12.88 | 13.02 | 80,486 |
| 03 Aug 23 |
13.06000 -0.02 |
13.24 | 13.00 | 13.00 | 31,415 |
| 02 Aug 23 |
13.08000 -0.20 |
13.24 | 12.98 | 13.22 | 49,508 |
| 01 Aug 23 |
13.28000 -0.04 |
13.48 | 13.24 | 13.32 | 18,212 |
| 31 Jul 23 |
13.32000 +0.02 |
13.48 | 13.22 | 13.28 | 32,782 |
| 28 Jul 23 |
13.30000 -0.18 |
13.44 | 13.12 | 13.44 | 51,999 |
| 27 Jul 23 |
13.48000 -0.04 |
13.80 | 13.42 | 13.52 | 33,416 |
| 26 Jul 23 |
13.52000 -0.28 |
13.98 | 13.24 | 13.82 | 91,775 |
| 25 Jul 23 |
13.80000 +0.00 |
13.90 | 13.70 | 13.80 | 49,021 |
| 24 Jul 23 |
13.80000 +0.28 |
13.92 | 13.60 | 13.70 | 549,119 |
| 21 Jul 23 |
13.52000 +0.04 |
13.80 | 13.40 | 13.50 | 68,231 |
| 20 Jul 23 |
13.48000 +0.14 |
13.60 | 13.26 | 13.26 | 54,177 |
| 19 Jul 23 |
13.34000 +0.32 |
13.36 | 12.94 | 13.00 | 47,617 |
| 18 Jul 23 |
13.02000 +0.00 |
13.14 | 12.92 | 13.10 | 31,229 |
| 17 Jul 23 |
13.02000 -0.06 |
13.16 | 12.90 | 13.00 | 36,456 |
| 14 Jul 23 |
13.08000 -0.14 |
13.26 | 13.06 | 13.16 | 30,913 |
| 13 Jul 23 |
13.22000 +0.16 |
13.26 | 13.02 | 13.14 | 28,648 |
| 12 Jul 23 |
13.06000 +0.28 |
13.06 | 12.60 | 12.70 | 34,045 |
| 11 Jul 23 |
12.78000 -0.06 |
13.00 | 12.76 | 12.88 | 36,549 |
| 10 Jul 23 |
12.84000 -0.08 |
13.00 | 12.80 | 13.00 | 37,464 |
| 07 Jul 23 |
12.92000 -0.08 |
13.04 | 12.72 | 13.02 | 62,567 |
| 06 Jul 23 |
13.00000 -0.30 |
13.32 | 12.56 | 12.88 | 220,396 |
| 05 Jul 23 |
13.30000 -0.66 |
13.96 | 13.30 | 13.92 | 115,316 |
| 04 Jul 23 |
13.96000 -0.10 |
14.16 | 13.92 | 14.08 | 38,571 |
| 03 Jul 23 |
14.06000 -0.10 |
14.32 | 13.96 | 14.24 | 50,120 |
| 30 Jun 23 |
14.16000 +0.02 |
14.24 | 14.10 | 14.20 | 47,778 |
| 29 Jun 23 |
14.14000 +0.14 |
14.18 | 14.00 | 14.08 | 34,015 |
| 28 Jun 23 |
14.00000 -0.10 |
14.24 | 13.96 | 14.16 | 64,641 |
| 27 Jun 23 |
14.10000 +0.10 |
14.20 | 13.94 | 13.98 | 57,446 |
| 26 Jun 23 |
14.00000 +0.00 |
14.10 | 13.96 | 14.02 | 70,217 |
| 23 Jun 23 |
14.00000 -0.26 |
14.18 | 13.78 | 14.10 | 91,766 |
| 22 Jun 23 |
14.26000 +0.24 |
14.32 | 13.98 | 14.00 | 49,889 |
| 21 Jun 23 |
14.02000 +0.00 |
14.10 | 13.98 | 14.00 | 32,749 |
| 20 Jun 23 |
14.02000 -0.04 |
14.10 | 13.86 | 14.08 | 67,777 |
| 19 Jun 23 |
14.06000 -0.08 |
14.12 | 13.96 | 14.12 | 41,498 |
| 16 Jun 23 |
14.14000 +0.00 |
14.36 | 14.14 | 14.14 | 76,825 |
| 15 Jun 23 |
14.14000 -0.22 |
14.50 | 14.14 | 14.40 | 46,343 |
| 14 Jun 23 |
14.36000 +0.16 |
14.38 | 14.06 | 14.22 | 51,201 |
| 13 Jun 23 |
14.20000 -0.12 |
14.36 | 14.08 | 14.36 | 35,010 |
| 12 Jun 23 |
14.32000 +0.30 |
14.32 | 13.98 | 14.00 | 58,534 |
| 09 Jun 23 |
14.02000 +0.02 |
14.10 | 13.92 | 13.98 | 72,128 |
| 08 Jun 23 |
14.00000 +0.24 |
14.10 | 13.80 | 13.80 | 94,370 |
| 07 Jun 23 |
13.76000 -0.34 |
14.20 | 13.70 | 14.10 | 81,158 |
| 06 Jun 23 |
14.10000 +0.00 |
14.14 | 13.86 | 14.06 | 69,474 |
| 05 Jun 23 |
14.10000 -0.12 |
14.32 | 14.04 | 14.26 | 27,723 |
| 02 Jun 23 |
14.22000 +0.14 |
14.30 | 14.02 | 14.20 | 68,540 |
| 01 Jun 23 |
14.08000 -0.10 |
14.22 | 13.92 | 14.20 | 47,328 |
| 31 May 23 |
14.18000 +0.10 |
14.58 | 14.00 | 14.02 | 248,466 |
| 30 May 23 |
14.08000 -0.02 |
14.38 | 14.04 | 14.12 | 62,213 |
| 29 May 23 |
14.10000 +0.04 |
14.16 | 13.62 | 14.14 | 52,359 |
| 26 May 23 |
14.06000 +0.00 |
14.16 | 14.02 | 14.14 | 26,722 |
| 25 May 23 |
14.06000 +0.06 |
14.36 | 14.00 | 14.02 | 30,198 |
| 24 May 23 |
14.00000 -0.04 |
14.08 | 13.92 | 13.98 | 46,822 |
| 23 May 23 |
14.04000 +0.00 |
14.14 | 13.98 | 14.04 | 43,603 |
| 22 May 23 |
14.04000 -0.14 |
14.30 | 13.76 | 14.20 | 79,034 |
| 19 May 23 |
14.18000 -0.02 |
14.34 | 14.16 | 14.28 | 54,696 |
| 18 May 23 |
14.20000 +0.10 |
14.30 | 14.04 | 14.04 | 28,107 |
| 17 May 23 |
14.10000 -0.08 |
14.18 | 14.04 | 14.10 | 38,564 |
| 16 May 23 |
14.18000 +0.08 |
14.38 | 14.12 | 14.18 | 83,599 |
| 15 May 23 |
14.10000 +0.12 |
14.16 | 14.00 | 14.06 | 100,460 |
| 12 May 23 |
13.98000 +0.00 |
14.14 | 13.96 | 14.06 | 93,282 |
| 11 May 23 |
13.98000 -0.30 |
14.44 | 13.98 | 14.36 | 132,238 |
| 10 May 23 |
14.28000 +0.28 |
14.36 | 13.78 | 13.98 | 126,725 |
| 09 May 23 |
14.00000 -0.14 |
14.08 | 13.60 | 14.00 | 173,676 |
| 08 May 23 |
14.14000 -0.52 |
14.84 | 13.82 | 14.76 | 166,897 |
| 05 May 23 |
14.66000 +0.20 |
14.66 | 14.46 | 14.56 | 68,932 |
| 04 May 23 |
14.46000 +0.26 |
14.50 | 14.20 | 14.28 | 44,979 |
| 03 May 23 |
14.20000 -0.08 |
14.74 | 14.04 | 14.74 | 168,191 |
| 02 May 23 |
14.28000 -0.54 |
15.00 | 14.08 | 14.88 | 278,863 |
| 28 Apr 23 |
14.82000 +0.58 |
14.90 | 14.38 | 14.52 | 216,447 |
| 27 Apr 23 |
14.24000 +0.48 |
14.32 | 13.62 | 13.70 | 136,785 |
| 26 Apr 23 |
13.76000 +0.08 |
14.04 | 13.58 | 13.66 | 167,085 |
| 25 Apr 23 |
13.68000 +0.44 |
14.16 | 13.34 | 14.10 | 213,853 |
| 24 Apr 23 |
13.24000 +0.08 |
13.40 | 13.10 | 13.12 | 73,550 |
| 21 Apr 23 |
13.16000 -0.06 |
13.40 | 13.10 | 13.24 | 90,175 |
| 20 Apr 23 |
13.22000 +0.06 |
13.30 | 13.08 | 13.10 | 137,477 |
| 19 Apr 23 |
13.16000 -0.08 |
13.44 | 12.98 | 13.28 | 179,070 |
| 18 Apr 23 |
13.24000 +0.24 |
13.30 | 12.90 | 13.10 | 132,057 |
| 17 Apr 23 |
13.00000 +0.02 |
13.12 | 12.86 | 13.04 | 178,845 |
| 14 Apr 23 |
12.98000 +0.52 |
13.44 | 12.50 | 12.52 | 236,819 |
| 13 Apr 23 |
12.46000 -0.02 |
12.80 | 12.40 | 12.42 | 162,898 |
| 12 Apr 23 |
12.48000 -0.42 |
12.88 | 12.16 | 12.88 | 211,616 |
| 11 Apr 23 |
12.90000 -0.34 |
13.44 | 12.80 | 13.30 | 145,407 |
| 06 Apr 23 |
13.24000 -0.04 |
13.36 | 13.14 | 13.20 | 130,114 |
| 05 Apr 23 |
13.28000 -0.30 |
13.60 | 13.16 | 13.56 | 201,921 |
| 04 Apr 23 |
13.58000 -0.10 |
13.92 | 13.54 | 13.64 | 148,445 |
| 03 Apr 23 |
13.68000 -0.06 |
14.02 | 13.58 | 13.70 | 173,457 |
| 31 Mar 23 |
13.74000 -0.72 |
14.56 | 13.56 | 14.46 | 335,086 |
| 30 Mar 23 |
14.46000 +0.06 |
14.56 | 13.60 | 14.36 | 281,588 |
| 29 Mar 23 |
14.40000 +0.08 |
14.68 | 13.36 | 13.80 | 595,747 |
| 28 Mar 23 |
14.32000 -0.32 |
14.60 | 14.30 | 14.60 | 145,417 |
| 27 Mar 23 |
14.64000 +0.08 |
14.70 | 14.42 | 14.70 | 187,875 |
| 24 Mar 23 |
14.56000 -0.34 |
14.82 | 14.52 | 14.82 | 89,200 |
| 23 Mar 23 |
14.90000 +0.00 |
14.94 | 14.72 | 14.86 | 61,109 |
| 22 Mar 23 |
14.90000 -0.32 |
15.20 | 14.82 | 15.20 | 63,456 |
| 21 Mar 23 |
15.22000 +0.14 |
15.42 | 15.12 | 15.18 | 103,273 |
| 20 Mar 23 |
15.08000 +0.34 |
15.28 | 14.44 | 14.64 | 171,459 |
| 17 Mar 23 |
14.74000 -0.86 |
15.78 | 14.74 | 15.58 | 1,433,785 |
| 16 Mar 23 |
15.60000 +0.12 |
15.66 | 15.28 | 15.40 | 145,520 |
| 15 Mar 23 |
15.48000 -0.40 |
16.04 | 15.40 | 15.84 | 153,522 |
| 14 Mar 23 |
15.88000 +0.54 |
16.00 | 15.26 | 15.30 | 155,019 |
| 13 Mar 23 |
15.34000 -0.40 |
15.70 | 14.82 | 15.70 | 332,482 |
| 10 Mar 23 |
15.74000 -0.26 |
15.90 | 15.66 | 15.84 | 86,902 |
| 09 Mar 23 |
16.00000 +0.06 |
16.00 | 15.72 | 15.90 | 115,924 |
| 08 Mar 23 |
15.94000 -0.10 |
16.06 | 15.80 | 16.02 | 140,817 |
| 07 Mar 23 |
16.04000 +0.04 |
16.12 | 15.90 | 15.98 | 81,347 |
| 06 Mar 23 |
16.00000 -0.06 |
16.12 | 15.90 | 16.08 | 79,890 |
| 03 Mar 23 |
16.06000 +0.06 |
16.12 | 15.92 | 15.98 | 101,732 |
| 02 Mar 23 |
16.00000 -0.02 |
16.10 | 15.80 | 16.10 | 149,516 |
| 01 Mar 23 |
16.02000 +0.02 |
16.28 | 15.90 | 16.04 | 66,841 |
| 28 Feb 23 |
16.00000 +0.00 |
16.02 | 15.88 | 16.00 | 142,441 |
| 27 Feb 23 |
16.00000 +0.02 |
16.12 | 15.92 | 16.00 | 69,567 |
| 24 Feb 23 |
15.98000 -0.16 |
16.14 | 15.90 | 16.06 | 120,575 |
| 23 Feb 23 |
16.14000 +0.04 |
16.32 | 16.04 | 16.18 | 92,322 |
| 22 Feb 23 |
16.10000 -0.18 |
16.38 | 16.04 | 16.20 | 101,576 |
| 21 Feb 23 |
16.28000 -0.02 |
16.42 | 16.12 | 16.26 | 106,924 |
| 20 Feb 23 |
16.30000 -0.66 |
17.00 | 16.14 | 16.98 | 251,538 |
| 17 Feb 23 |
16.96000 -0.08 |
16.98 | 16.76 | 16.94 | 96,880 |
| 16 Feb 23 |
17.04000 -0.32 |
17.44 | 16.86 | 17.40 | 114,373 |
| 15 Feb 23 |
17.36000 +0.10 |
17.72 | 17.30 | 17.30 | 57,064 |
| 14 Feb 23 |
17.26000 -0.20 |
17.60 | 17.24 | 17.36 | 87,299 |
| 13 Feb 23 |
17.46000 +0.22 |
17.80 | 17.00 | 17.26 | 166,114 |
| 10 Feb 23 |
17.24000 -0.28 |
17.56 | 17.22 | 17.46 | 91,973 |
| 09 Feb 23 |
17.52000 +0.12 |
17.86 | 17.52 | 17.52 | 108,861 |
| 08 Feb 23 |
17.40000 +0.34 |
17.60 | 17.00 | 17.18 | 127,724 |
| 07 Feb 23 |
17.06000 -0.10 |
17.50 | 16.90 | 17.48 | 180,058 |
| 06 Feb 23 |
17.16000 +0.66 |
17.16 | 16.34 | 16.40 | 259,245 |
| 03 Feb 23 |
16.50000 +0.14 |
16.66 | 16.10 | 16.40 | 180,005 |
| 02 Feb 23 |
16.36000 +0.36 |
16.52 | 15.54 | 15.86 | 314,042 |
| 01 Feb 23 |
16.00000 -0.50 |
16.42 | 15.94 | 16.22 | 380,869 |
| 31 Jan 23 |
16.50000 -0.66 |
17.50 | 16.30 | 17.12 | 486,864 |
| 30 Jan 23 |
17.16000 -3.29 |
17.68 | 16.10 | 17.40 | 1,158,305 |
| 27 Jan 23 |
20.45000 +0.47 |
20.65 | 19.84 | 20.00 | 451,281 |
| 26 Jan 23 |
19.98000 +0.00 |
20.25 | 19.84 | 19.90 | 132,437 |
| 25 Jan 23 |
19.98000 -0.17 |
20.35 | 19.24 | 19.90 | 317,249 |
| 24 Jan 23 |
20.15000 -0.55 |
20.75 | 20.15 | 20.60 | 166,767 |
| 23 Jan 23 |
20.70000 -0.20 |
20.95 | 20.45 | 20.90 | 141,961 |
| 20 Jan 23 |
20.90000 +0.20 |
21.00 | 20.80 | 20.85 | 27,765 |
| 19 Jan 23 |
20.70000 -0.80 |
21.20 | 20.60 | 21.20 | 122,145 |
| 18 Jan 23 |
21.50000 +0.40 |
21.50 | 21.00 | 21.10 | 89,779 |
| 17 Jan 23 |
21.10000 +0.10 |
21.10 | 20.65 | 21.05 | 78,874 |
| 16 Jan 23 |
21.00000 -0.10 |
21.55 | 21.00 | 21.40 | 58,989 |
| 13 Jan 23 |
21.10000 +0.00 |
21.40 | 21.00 | 21.15 | 56,614 |
| 12 Jan 23 |
21.10000 +0.10 |
21.45 | 20.80 | 20.90 | 158,832 |
| 11 Jan 23 |
21.00000 +0.05 |
21.35 | 20.90 | 21.05 | 86,849 |
| 10 Jan 23 |
20.95000 -0.20 |
21.40 | 20.95 | 21.25 | 69,906 |
| 09 Jan 23 |
21.15000 +0.15 |
21.50 | 21.00 | 21.00 | 87,697 |
| 06 Jan 23 |
21.00000 -0.30 |
21.30 | 21.00 | 21.30 | 50,377 |
| 05 Jan 23 |
21.30000 +0.20 |
21.35 | 20.80 | 21.00 | 93,551 |
| 04 Jan 23 |
21.10000 -0.10 |
21.45 | 21.00 | 21.35 | 55,961 |
| 03 Jan 23 |
21.20000 +0.15 |
21.60 | 21.00 | 21.00 | 71,150 |
| 02 Jan 23 |
21.05000 -0.30 |
21.70 | 21.05 | 21.50 | 44,882 |
| 30 Dec 22 |
21.35000 -0.15 |
21.60 | 21.00 | 21.60 | 28,056 |
| 29 Dec 22 |
21.50000 +0.50 |
21.50 | 20.75 | 20.90 | 60,940 |
| 28 Dec 22 |
21.00000 -0.15 |
21.20 | 20.40 | 21.00 | 138,536 |
| 27 Dec 22 |
21.15000 -0.45 |
21.85 | 21.15 | 21.80 | 49,783 |
| 23 Dec 22 |
21.60000 -0.10 |
21.95 | 21.45 | 21.80 | 63,187 |
| 22 Dec 22 |
21.70000 -0.10 |
22.20 | 21.45 | 22.00 | 106,466 |
| 21 Dec 22 |
21.80000 +0.10 |
21.95 | 21.20 | 21.60 | 95,165 |
| 20 Dec 22 |
21.70000 -0.05 |
21.95 | 21.25 | 21.70 | 105,621 |
| 19 Dec 22 |
21.75000 +0.50 |
22.00 | 20.65 | 21.00 | 260,051 |
| 16 Dec 22 |
21.25000 -1.30 |
22.45 | 21.05 | 22.40 | 197,160 |
| 15 Dec 22 |
22.55000 +0.05 |
22.80 | 22.20 | 22.40 | 118,754 |
| 14 Dec 22 |
22.50000 -0.20 |
22.80 | 22.35 | 22.80 | 143,405 |
| 13 Dec 22 |
22.70000 -0.40 |
23.25 | 22.30 | 23.00 | 172,811 |
| 12 Dec 22 |
23.10000 -1.00 |
24.00 | 21.80 | 24.00 | 290,873 |
| 09 Dec 22 |
24.10000 +0.30 |
24.10 | 23.70 | 23.85 | 96,932 |
| 08 Dec 22 |
23.80000 +0.50 |
23.85 | 23.05 | 23.20 | 106,468 |
| 07 Dec 22 |
23.30000 +0.30 |
23.75 | 22.90 | 22.90 | 94,144 |
| 06 Dec 22 |
23.00000 -0.10 |
23.30 | 22.70 | 23.30 | 122,810 |
| 05 Dec 22 |
23.10000 +0.35 |
23.85 | 22.45 | 22.90 | 183,318 |
| 02 Dec 22 |
22.75000 +0.40 |
22.95 | 22.25 | 22.35 | 161,471 |
| 01 Dec 22 |
22.35000 +0.40 |
22.40 | 21.80 | 21.95 | 160,843 |
| 30 Nov 22 |
21.95000 +0.05 |
22.50 | 21.75 | 21.90 | 185,555 |
| 29 Nov 22 |
21.90000 +0.00 |
21.95 | 21.60 | 21.85 | 117,228 |
| 28 Nov 22 |
21.90000 +0.10 |
21.95 | 21.55 | 21.85 | 102,274 |
| 25 Nov 22 |
21.80000 +0.30 |
22.00 | 21.45 | 21.60 | 162,918 |
| 24 Nov 22 |
21.50000 -0.15 |
21.75 | 21.00 | 21.50 | 118,096 |
| 23 Nov 22 |
21.65000 +1.73 |
22.15 | 20.35 | 20.35 | 311,200 |
| 22 Nov 22 |
19.92000 -0.13 |
20.05 | 19.76 | 20.00 | 163,749 |
| 21 Nov 22 |
20.05000 -0.90 |
21.30 | 19.96 | 20.95 | 137,635 |
| 18 Nov 22 |
20.95000 +0.80 |
21.00 | 20.10 | 20.15 | 81,236 |
| 17 Nov 22 |
20.15000 +0.00 |
20.40 | 19.82 | 20.20 | 152,110 |
| 16 Nov 22 |
20.15000 -0.10 |
20.40 | 19.98 | 20.30 | 106,538 |
| 15 Nov 22 |
20.25000 +0.00 |
20.40 | 19.86 | 20.30 | 89,634 |
| 14 Nov 22 |
20.25000 -0.15 |
20.50 | 19.62 | 20.45 | 181,620 |
| 11 Nov 22 |
20.40000 -0.95 |
21.60 | 20.40 | 21.45 | 155,016 |
| 10 Nov 22 |
21.35000 +0.15 |
21.60 | 20.95 | 21.50 | 153,347 |
| 09 Nov 22 |
21.20000 +1.00 |
21.30 | 20.00 | 20.05 | 154,911 |
| 08 Nov 22 |
20.20000 +0.20 |
20.20 | 19.90 | 20.00 | 69,995 |
| 07 Nov 22 |
20.00000 +0.48 |
20.20 | 19.50 | 19.70 | 116,663 |
| 04 Nov 22 |
19.52000 -0.06 |
20.00 | 19.42 | 19.70 | 84,347 |
| 03 Nov 22 |
19.58000 -0.14 |
19.80 | 19.30 | 19.80 | 98,133 |
| 02 Nov 22 |
19.72000 +0.02 |
19.94 | 19.44 | 19.66 | 60,253 |
| 01 Nov 22 |
19.70000 +0.44 |
19.86 | 19.36 | 19.46 | 92,179 |
| 31 Oct 22 |
19.26000 -0.26 |
19.90 | 19.24 | 19.64 | 146,736 |
| 28 Oct 22 |
19.52000 +0.30 |
19.62 | 19.12 | 19.20 | 129,526 |
| 27 Oct 22 |
19.22000 +0.04 |
19.58 | 19.04 | 19.20 | 175,705 |
| 26 Oct 22 |
19.18000 +0.44 |
19.20 | 18.60 | 18.80 | 99,050 |
| 25 Oct 22 |
18.74000 +0.10 |
18.82 | 18.08 | 18.52 | 95,423 |
| 24 Oct 22 |
18.64000 +0.22 |
18.84 | 18.44 | 18.44 | 85,076 |
| 21 Oct 22 |
18.42000 -0.06 |
19.14 | 18.18 | 18.94 | 130,160 |
| 20 Oct 22 |
18.48000 -0.02 |
18.62 | 17.72 | 18.62 | 158,707 |
| 19 Oct 22 |
18.50000 +0.04 |
18.94 | 17.90 | 18.50 | 164,962 |
| 18 Oct 22 |
18.46000 -0.12 |
18.84 | 18.46 | 18.76 | 70,912 |
| 17 Oct 22 |
18.58000 +0.32 |
18.76 | 18.22 | 18.36 | 53,378 |
| 14 Oct 22 |
18.26000 -0.06 |
18.78 | 18.26 | 18.44 | 101,356 |
| 13 Oct 22 |
18.32000 +0.36 |
18.46 | 17.88 | 17.94 | 109,781 |
| 12 Oct 22 |
17.96000 -0.06 |
18.24 | 17.80 | 18.08 | 76,454 |
| 11 Oct 22 |
18.02000 -0.02 |
18.28 | 17.62 | 18.02 | 152,374 |
| 10 Oct 22 |
18.04000 -0.10 |
18.44 | 17.90 | 18.00 | 106,301 |
| 07 Oct 22 |
18.14000 -0.24 |
18.26 | 17.98 | 18.26 | 83,613 |
| 06 Oct 22 |
18.38000 -0.36 |
18.86 | 18.36 | 18.86 | 203,153 |
| 05 Oct 22 |
18.74000 -0.24 |
19.14 | 18.62 | 19.10 | 86,833 |
| 04 Oct 22 |
18.98000 +0.90 |
19.06 | 18.38 | 18.46 | 148,677 |
| 03 Oct 22 |
18.08000 +0.38 |
18.16 | 17.46 | 17.70 | 109,826 |
| 30 Sep 22 |
17.70000 +0.48 |
17.70 | 17.16 | 17.32 | 120,395 |
| 29 Sep 22 |
17.22000 -0.42 |
17.70 | 17.10 | 17.60 | 118,981 |
| 28 Sep 22 |
17.64000 +0.06 |
17.70 | 16.82 | 17.46 | 378,499 |
| 27 Sep 22 |
17.58000 +0.60 |
17.78 | 17.06 | 17.08 | 187,316 |
| 26 Sep 22 |
16.98000 -0.10 |
17.16 | 16.84 | 17.02 | 81,423 |
| 23 Sep 22 |
17.08000 -0.36 |
17.40 | 16.78 | 17.40 | 250,617 |
| 22 Sep 22 |
17.44000 -0.20 |
17.78 | 17.36 | 17.56 | 145,931 |
| 21 Sep 22 |
17.64000 -0.02 |
17.70 | 17.40 | 17.56 | 115,186 |
| 20 Sep 22 |
17.66000 +0.08 |
17.78 | 17.36 | 17.70 | 233,578 |
| 19 Sep 22 |
17.58000 +0.58 |
17.60 | 16.98 | 17.18 | 212,955 |
| 16 Sep 22 |
17.00000 +0.00 |
17.12 | 16.76 | 16.90 | 3,086,980 |
| 15 Sep 22 |
17.00000 +0.02 |
17.18 | 16.76 | 17.08 | 163,024 |
| 14 Sep 22 |
16.98000 +0.04 |
17.14 | 16.88 | 17.02 | 145,347 |
| 13 Sep 22 |
16.94000 +0.16 |
17.22 | 16.58 | 16.70 | 143,471 |
| 12 Sep 22 |
16.78000 -0.14 |
16.98 | 16.64 | 16.86 | 113,984 |
| 09 Sep 22 |
16.92000 +0.36 |
16.94 | 16.48 | 16.58 | 106,231 |
| 08 Sep 22 |
16.56000 +0.34 |
16.62 | 16.30 | 16.32 | 201,629 |
| 07 Sep 22 |
16.22000 +0.52 |
16.32 | 15.40 | 15.60 | 179,994 |
| 06 Sep 22 |
15.70000 +0.34 |
15.96 | 15.44 | 15.44 | 129,278 |
| 05 Sep 22 |
15.36000 -0.66 |
15.72 | 14.96 | 15.16 | 421,756 |
| 02 Sep 22 |
16.02000 +0.06 |
16.12 | 15.74 | 16.00 | 167,809 |
| 01 Sep 22 |
15.96000 -0.52 |
16.44 | 15.56 | 16.42 | 235,964 |
| 31 Aug 22 |
16.48000 +0.06 |
16.54 | 16.14 | 16.26 | 190,440 |
| 30 Aug 22 |
16.42000 +0.10 |
16.42 | 16.04 | 16.14 | 185,495 |
| 29 Aug 22 |
16.32000 -0.76 |
16.98 | 16.04 | 16.98 | 223,518 |
| 26 Aug 22 |
17.08000 -0.20 |
17.46 | 16.94 | 17.20 | 98,460 |
| 25 Aug 22 |
17.28000 +0.30 |
17.28 | 16.68 | 17.00 | 176,626 |
| 24 Aug 22 |
16.98000 +0.24 |
17.00 | 16.52 | 16.64 | 176,981 |
| 23 Aug 22 |
16.74000 +0.00 |
16.80 | 16.44 | 16.80 | 63,648 |
| 22 Aug 22 |
16.74000 +0.00 |
16.96 | 16.48 | 16.64 | 194,597 |
| 19 Aug 22 |
16.74000 -0.18 |
16.86 | 16.12 | 16.86 | 166,869 |
| 18 Aug 22 |
16.92000 -0.04 |
17.06 | 16.72 | 16.96 | 116,017 |
| 17 Aug 22 |
16.96000 +0.12 |
17.28 | 16.66 | 16.74 | 260,042 |
| 16 Aug 22 |
16.84000 +0.30 |
16.84 | 16.22 | 16.50 | 127,823 |
| 15 Aug 22 |
16.54000 +0.48 |
16.74 | 16.10 | 16.16 | 269,806 |
| 12 Aug 22 |
16.06000 +0.02 |
16.36 | 15.76 | 16.08 | 126,527 |
| 11 Aug 22 |
16.04000 +0.10 |
16.20 | 15.64 | 16.04 | 210,122 |
| 10 Aug 22 |
15.94000 +0.08 |
16.18 | 15.22 | 15.40 | 147,262 |
| 09 Aug 22 |
15.86000 +0.14 |
15.90 | 15.64 | 15.82 | 115,599 |
| 08 Aug 22 |
15.72000 +0.18 |
15.98 | 15.62 | 15.62 | 99,827 |
| 05 Aug 22 |
15.54000 +0.04 |
15.68 | 15.38 | 15.44 | 126,989 |
| 04 Aug 22 |
15.50000 -0.68 |
15.78 | 14.40 | 15.70 | 318,542 |
| 03 Aug 22 |
16.18000 +0.58 |
16.24 | 15.54 | 15.60 | 219,590 |
| 02 Aug 22 |
15.60000 +0.06 |
15.68 | 15.32 | 15.58 | 158,534 |
| 01 Aug 22 |
15.54000 -0.02 |
15.76 | 15.44 | 15.60 | 135,017 |
| 29 Jul 22 |
15.56000 +0.10 |
15.90 | 15.50 | 15.50 | 177,345 |
| 28 Jul 22 |
15.46000 +0.78 |
15.64 | 14.70 | 14.70 | 221,214 |
| 27 Jul 22 |
14.68000 +0.44 |
14.70 | 14.12 | 14.30 | 128,099 |
| 26 Jul 22 |
14.24000 -0.02 |
14.24 | 13.98 | 14.22 | 102,558 |
| 25 Jul 22 |
14.26000 -0.58 |
14.80 | 14.06 | 14.80 | 134,643 |
| 22 Jul 22 |
14.84000 +0.14 |
14.98 | 14.56 | 14.64 | 166,902 |
| 21 Jul 22 |
14.70000 -0.06 |
14.82 | 14.50 | 14.78 | 59,754 |
| 20 Jul 22 |
14.76000 +0.06 |
14.92 | 14.48 | 14.74 | 230,982 |
| 19 Jul 22 |
14.70000 +0.32 |
14.70 | 14.18 | 14.38 | 210,617 |
| 18 Jul 22 |
14.38000 +0.42 |
14.64 | 13.94 | 14.04 | 169,083 |
| 15 Jul 22 |
13.96000 +0.62 |
14.06 | 13.38 | 13.42 | 157,269 |
| 14 Jul 22 |
13.34000 +0.12 |
13.34 | 13.00 | 13.30 | 90,126 |
| 13 Jul 22 |
13.22000 -0.24 |
13.44 | 13.04 | 13.40 | 67,916 |
| 12 Jul 22 |
13.46000 +0.00 |
13.52 | 13.34 | 13.46 | 98,953 |
| 11 Jul 22 |
13.46000 +0.18 |
13.46 | 13.20 | 13.28 | 138,642 |
| 08 Jul 22 |
13.28000 -0.18 |
13.48 | 13.12 | 13.44 | 100,624 |
| 07 Jul 22 |
13.46000 +0.00 |
13.60 | 13.40 | 13.46 | 100,092 |
| 06 Jul 22 |
13.46000 +0.08 |
13.48 | 13.34 | 13.40 | 107,318 |
| 05 Jul 22 |
13.38000 +0.02 |
13.54 | 13.30 | 13.44 | 157,575 |
| 04 Jul 22 |
13.36000 +0.24 |
13.56 | 13.04 | 13.10 | 70,107 |
| 01 Jul 22 |
13.12000 -0.16 |
13.22 | 13.00 | 13.20 | 51,546 |
| 30 Jun 22 |
13.28000 +0.20 |
13.36 | 12.78 | 13.00 | 219,139 |
| 29 Jun 22 |
13.08000 -0.38 |
13.50 | 13.00 | 13.50 | 88,259 |
| 28 Jun 22 |
13.46000 +0.00 |
13.78 | 13.38 | 13.50 | 102,497 |
| 27 Jun 22 |
13.46000 +0.46 |
14.28 | 13.28 | 13.40 | 394,244 |
| 24 Jun 22 |
13.00000 -0.10 |
13.14 | 12.98 | 13.02 | 61,309 |
| 23 Jun 22 |
13.10000 +0.04 |
13.20 | 12.92 | 13.12 | 68,563 |
| 22 Jun 22 |
13.06000 -0.26 |
13.32 | 12.96 | 13.32 | 45,899 |
| 21 Jun 22 |
13.32000 +0.06 |
13.52 | 13.20 | 13.20 | 72,545 |
| 20 Jun 22 |
13.26000 -0.22 |
13.38 | 13.10 | 13.22 | 86,453 |
| 17 Jun 22 |
13.48000 +0.58 |
13.64 | 12.90 | 12.94 | 280,439 |
| 16 Jun 22 |
12.90000 -0.28 |
13.20 | 12.88 | 13.20 | 126,415 |
| 15 Jun 22 |
13.18000 +0.18 |
13.34 | 12.78 | 13.04 | 114,605 |
| 14 Jun 22 |
13.00000 -0.04 |
13.16 | 12.76 | 13.04 | 114,898 |
| 13 Jun 22 |
13.04000 -0.06 |
13.08 | 12.84 | 13.00 | 147,299 |
| 10 Jun 22 |
13.10000 -0.14 |
13.30 | 13.00 | 13.30 | 94,023 |
| 09 Jun 22 |
13.24000 +0.02 |
13.60 | 13.10 | 13.28 | 82,855 |
| 08 Jun 22 |
13.22000 +0.02 |
13.34 | 13.16 | 13.28 | 67,854 |
| 07 Jun 22 |
13.20000 -0.20 |
13.54 | 13.16 | 13.40 | 42,047 |
| 06 Jun 22 |
13.40000 -0.02 |
13.50 | 13.18 | 13.44 | 60,844 |
| 03 Jun 22 |
13.42000 -0.08 |
13.52 | 13.40 | 13.50 | 23,744 |
| 02 Jun 22 |
13.50000 +0.06 |
13.66 | 13.38 | 13.44 | 88,689 |
| 01 Jun 22 |
13.44000 +0.26 |
13.48 | 13.16 | 13.28 | 55,787 |
| 31 May 22 |
13.18000 -0.02 |
13.36 | 13.10 | 13.20 | 150,520 |
| 30 May 22 |
13.20000 +0.00 |
13.34 | 13.04 | 13.30 | 52,443 |
| 27 May 22 |
13.20000 -0.08 |
13.38 | 13.04 | 13.36 | 62,423 |
| 26 May 22 |
13.28000 +0.08 |
13.36 | 13.02 | 13.28 | 29,156 |
| 25 May 22 |
13.20000 -0.16 |
13.54 | 13.12 | 13.44 | 82,913 |
| 24 May 22 |
13.36000 +0.00 |
13.46 | 13.24 | 13.40 | 49,431 |
| 23 May 22 |
13.36000 +0.30 |
13.42 | 13.00 | 13.10 | 69,397 |
| 20 May 22 |
13.06000 +0.00 |
13.26 | 12.84 | 13.26 | 74,293 |
| 19 May 22 |
13.06000 +0.12 |
13.06 | 12.88 | 12.88 | 64,856 |
| 18 May 22 |
12.94000 -0.06 |
13.08 | 12.72 | 13.00 | 88,869 |
| 17 May 22 |
13.00000 +0.42 |
13.18 | 12.64 | 12.70 | 89,595 |
| 16 May 22 |
12.58000 -0.36 |
13.02 | 12.50 | 13.00 | 57,367 |
| 13 May 22 |
12.94000 +0.42 |
12.98 | 12.40 | 12.48 | 108,060 |
| 12 May 22 |
12.52000 +0.00 |
12.52 | 12.00 | 12.48 | 78,767 |
| 11 May 22 |
12.52000 +0.58 |
12.54 | 11.82 | 12.00 | 272,722 |
| 10 May 22 |
11.94000 -0.08 |
12.08 | 11.68 | 12.02 | 87,889 |
| 09 May 22 |
12.02000 -0.06 |
12.10 | 11.48 | 12.02 | 228,957 |
| 06 May 22 |
12.08000 -0.14 |
12.18 | 11.92 | 12.18 | 88,199 |
| 05 May 22 |
12.22000 +0.00 |
12.58 | 12.18 | 12.32 | 79,981 |
| 04 May 22 |
12.22000 +0.12 |
12.30 | 12.04 | 12.06 | 37,079 |
| 03 May 22 |
12.10000 -0.08 |
12.26 | 12.04 | 12.12 | 82,479 |
| 02 May 22 |
12.18000 +0.10 |
12.28 | 11.88 | 12.06 | 52,014 |
| 29 Apr 22 |
12.08000 -0.12 |
12.30 | 11.88 | 12.26 | 139,988 |
| 28 Apr 22 |
12.20000 +0.12 |
12.40 | 12.04 | 12.16 | 88,295 |
| 27 Apr 22 |
12.08000 +0.04 |
12.22 | 12.00 | 12.10 | 55,152 |
| 26 Apr 22 |
12.04000 +0.04 |
12.28 | 12.00 | 12.20 | 78,323 |
| 25 Apr 22 |
12.00000 -0.02 |
12.22 | 11.94 | 11.98 | 85,105 |
| 22 Apr 22 |
12.02000 -0.14 |
12.16 | 11.92 | 12.10 | 142,622 |
| 21 Apr 22 |
12.16000 +0.18 |
12.24 | 11.90 | 12.00 | 51,910 |
| 20 Apr 22 |
11.98000 +0.24 |
12.06 | 11.72 | 11.74 | 58,114 |
| 19 Apr 22 |
11.74000 -0.40 |
12.16 | 11.50 | 12.14 | 158,828 |
| 14 Apr 22 |
12.14000 +0.26 |
12.14 | 11.72 | 11.88 | 85,505 |
| 13 Apr 22 |
11.88000 +0.24 |
11.90 | 11.42 | 11.60 | 135,372 |
| 12 Apr 22 |
11.64000 -0.16 |
11.72 | 11.42 | 11.72 | 91,361 |
| 11 Apr 22 |
11.80000 +0.18 |
11.92 | 11.50 | 11.68 | 192,526 |
| 08 Apr 22 |
11.62000 +0.42 |
11.62 | 11.20 | 11.26 | 137,684 |
| 07 Apr 22 |
11.20000 +0.10 |
11.52 | 11.14 | 11.34 | 235,153 |
| 06 Apr 22 |
11.10000 +0.34 |
11.46 | 10.88 | 11.20 | 374,550 |
| 05 Apr 22 |
10.76000 +0.48 |
10.80 | 10.20 | 10.46 | 247,859 |
| 04 Apr 22 |
10.28000 +0.00 |
10.52 | 10.02 | 10.42 | 166,903 |
| 01 Apr 22 |
10.28000 -0.22 |
10.74 | 10.20 | 10.50 | 266,484 |
| 31 Mar 22 |
10.50000 +0.77 |
10.50 | 9.75 | 9.79 | 146,337 |
| 30 Mar 22 |
9.73000 +0.27 |
9.73 | 9.36 | 9.40 | 52,890 |
| 29 Mar 22 |
9.46000 +0.15 |
9.55 | 9.30 | 9.32 | 32,895 |
| 28 Mar 22 |
9.31000 +0.03 |
9.43 | 9.23 | 9.28 | 38,013 |
| 25 Mar 22 |
9.28000 +0.00 |
9.35 | 9.17 | 9.34 | 43,348 |
| 24 Mar 22 |
9.28000 +0.03 |
9.37 | 9.14 | 9.28 | 61,333 |
| 23 Mar 22 |
9.25000 -0.16 |
9.45 | 9.12 | 9.45 | 129,761 |
| 22 Mar 22 |
9.41000 -0.07 |
9.51 | 9.34 | 9.43 | 120,184 |
| 21 Mar 22 |
9.48000 +0.08 |
9.53 | 9.30 | 9.42 | 75,953 |
| 18 Mar 22 |
9.40000 -0.10 |
9.56 | 9.29 | 9.56 | 399,560 |
| 17 Mar 22 |
9.50000 -0.06 |
9.69 | 9.44 | 9.61 | 60,194 |
| 16 Mar 22 |
9.56000 +0.07 |
9.60 | 9.32 | 9.46 | 96,692 |
| 15 Mar 22 |
9.49000 -0.16 |
9.71 | 9.28 | 9.71 | 117,157 |
| 14 Mar 22 |
9.65000 +0.07 |
9.92 | 9.53 | 9.64 | 118,942 |
| 11 Mar 22 |
9.58000 +0.15 |
9.63 | 9.40 | 9.40 | 96,405 |
| 10 Mar 22 |
9.43000 -0.10 |
9.72 | 9.38 | 9.55 | 110,977 |
| 09 Mar 22 |
9.53000 +0.03 |
9.58 | 9.30 | 9.50 | 136,943 |
| 08 Mar 22 |
9.50000 +0.50 |
9.56 | 9.00 | 9.06 | 135,429 |
| 07 Mar 22 |
9.00000 +0.30 |
9.17 | 8.50 | 8.50 | 123,315 |
| 04 Mar 22 |
8.70000 +0.00 |
8.76 | 8.51 | 8.73 | 72,684 |
| 03 Mar 22 |
8.70000 -0.33 |
9.06 | 8.65 | 9.06 | 33,553 |
| 02 Mar 22 |
9.03000 +0.07 |
9.09 | 8.84 | 9.01 | 42,195 |
| 01 Mar 22 |
8.96000 -0.28 |
9.24 | 8.92 | 9.24 | 83,130 |
| 28 Feb 22 |
9.24000 +0.54 |
9.32 | 8.51 | 8.51 | 231,285 |
| 25 Feb 22 |
8.70000 +0.20 |
8.72 | 8.40 | 8.54 | 95,622 |
| 24 Feb 22 |
8.50000 +0.20 |
8.50 | 7.94 | 7.94 | 121,682 |
| 23 Feb 22 |
8.30000 +0.06 |
8.43 | 8.24 | 8.29 | 60,677 |
| 22 Feb 22 |
8.24000 +0.12 |
8.30 | 7.89 | 7.99 | 87,511 |
| 21 Feb 22 |
8.12000 -0.19 |
8.37 | 7.98 | 8.37 | 36,953 |
| 18 Feb 22 |
8.31000 -0.13 |
8.60 | 8.31 | 8.50 | 44,566 |
| 17 Feb 22 |
8.44000 -0.05 |
8.66 | 8.39 | 8.50 | 35,325 |
| 16 Feb 22 |
8.49000 +0.16 |
8.53 | 8.30 | 8.38 | 62,914 |
| 15 Feb 22 |
8.33000 +0.13 |
8.37 | 8.20 | 8.25 | 50,014 |
| 14 Feb 22 |
8.20000 -0.15 |
8.23 | 8.01 | 8.05 | 94,554 |
| 11 Feb 22 |
8.35000 +0.05 |
8.38 | 8.16 | 8.35 | 37,924 |
| 10 Feb 22 |
8.30000 +0.02 |
8.45 | 8.18 | 8.45 | 30,684 |
| 09 Feb 22 |
8.28000 +0.20 |
8.36 | 8.11 | 8.11 | 34,997 |
| 08 Feb 22 |
8.08000 +0.01 |
8.13 | 7.99 | 8.06 | 23,117 |
| 07 Feb 22 |
8.07000 -0.09 |
8.20 | 7.98 | 8.16 | 34,134 |
| 04 Feb 22 |
8.16000 -0.14 |
8.36 | 8.09 | 8.36 | 28,479 |
| 03 Feb 22 |
8.30000 -0.07 |
8.46 | 8.30 | 8.36 | 40,960 |
| 02 Feb 22 |
8.37000 -0.13 |
8.56 | 8.29 | 8.56 | 53,213 |
| 01 Feb 22 |
8.50000 +0.11 |
8.60 | 8.45 | 8.48 | 31,673 |
| 31 Jan 22 |
8.39000 +0.19 |
8.48 | 8.28 | 8.28 | 43,189 |
| 28 Jan 22 |
8.20000 -0.15 |
8.29 | 8.11 | 8.29 | 81,184 |
| 27 Jan 22 |
8.35000 -0.04 |
8.45 | 8.25 | 8.28 | 83,468 |
| 26 Jan 22 |
8.39000 +0.17 |
8.41 | 8.18 | 8.18 | 69,424 |
| 25 Jan 22 |
8.22000 -0.03 |
8.41 | 8.20 | 8.22 | 108,477 |
| 24 Jan 22 |
8.25000 -0.30 |
8.51 | 8.13 | 8.51 | 182,695 |
| 21 Jan 22 |
8.55000 -0.31 |
8.90 | 8.50 | 8.90 | 98,231 |
| 20 Jan 22 |
8.86000 +0.12 |
8.90 | 8.65 | 8.70 | 57,639 |
| 19 Jan 22 |
8.74000 -0.13 |
8.90 | 8.61 | 8.90 | 86,558 |
| 18 Jan 22 |
8.87000 -0.19 |
9.20 | 8.85 | 9.19 | 108,479 |
| 17 Jan 22 |
9.06000 +0.26 |
9.20 | 8.78 | 8.84 | 82,162 |
| 14 Jan 22 |
8.80000 +0.09 |
8.84 | 8.70 | 8.79 | 30,549 |
| 13 Jan 22 |
8.71000 +0.22 |
8.75 | 8.48 | 8.48 | 44,497 |
| 12 Jan 22 |
8.49000 +0.00 |
8.56 | 8.45 | 8.55 | 16,659 |
| 11 Jan 22 |
8.49000 +0.29 |
8.63 | 8.17 | 8.17 | 59,004 |
| 10 Jan 22 |
8.20000 -0.05 |
8.30 | 8.10 | 8.30 | 56,731 |
| 07 Jan 22 |
8.25000 +0.00 |
8.29 | 8.13 | 8.20 | 48,889 |
| 06 Jan 22 |
8.25000 -0.18 |
8.40 | 8.17 | 8.40 | 53,085 |
| 05 Jan 22 |
8.43000 -0.09 |
8.48 | 8.33 | 8.47 | 47,199 |
| 04 Jan 22 |
8.52000 -0.20 |
8.78 | 8.47 | 8.78 | 49,156 |
| 03 Jan 22 |
8.72000 +0.27 |
8.83 | 8.63 | 8.63 | 99,091 |
| 30 Dec 21 |
8.45000 -0.02 |
8.49 | 8.32 | 8.49 | 31,189 |
| 29 Dec 21 |
8.47000 -0.18 |
8.65 | 8.36 | 8.61 | 108,926 |
| 28 Dec 21 |
8.65000 +0.11 |
8.75 | 8.52 | 8.60 | 62,941 |
| 27 Dec 21 |
8.54000 +0.03 |
8.56 | 8.40 | 8.46 | 32,695 |
| 23 Dec 21 |
8.51000 +0.44 |
8.53 | 8.12 | 8.12 | 82,307 |
| 22 Dec 21 |
8.07000 +0.25 |
8.08 | 7.87 | 7.87 | 38,900 |
| 21 Dec 21 |
7.82000 +0.00 |
7.93 | 7.81 | 7.88 | 28,964 |
| 20 Dec 21 |
7.82000 -0.13 |
7.89 | 7.77 | 7.89 | 42,581 |
| 17 Dec 21 |
7.95000 +0.08 |
7.98 | 7.80 | 7.87 | 52,263 |
| 16 Dec 21 |
7.87000 +0.12 |
7.89 | 7.70 | 7.70 | 47,944 |
| 15 Dec 21 |
7.75000 +0.10 |
7.80 | 7.63 | 7.71 | 71,057 |
| 14 Dec 21 |
7.65000 -0.09 |
7.70 | 7.55 | 7.69 | 77,405 |
| 13 Dec 21 |
7.74000 -0.02 |
7.83 | 7.67 | 7.72 | 70,331 |
| 10 Dec 21 |
7.76000 +0.00 |
7.78 | 7.71 | 7.74 | 23,849 |
| 09 Dec 21 |
7.76000 -0.04 |
7.88 | 7.76 | 7.86 | 42,551 |
| 08 Dec 21 |
7.80000 -0.14 |
7.97 | 7.80 | 7.92 | 25,272 |
| 07 Dec 21 |
7.94000 +0.19 |
7.94 | 7.80 | 7.80 | 24,150 |
| 06 Dec 21 |
7.75000 +0.05 |
7.75 | 7.65 | 7.75 | 35,356 |
| 03 Dec 21 |
7.70000 -0.07 |
7.83 | 7.65 | 7.83 | 67,541 |
| 02 Dec 21 |
7.77000 -0.10 |
7.83 | 7.69 | 7.74 | 112,945 |
| 01 Dec 21 |
7.87000 +0.14 |
7.89 | 7.67 | 7.73 | 62,106 |
| 30 Nov 21 |
7.73000 -0.09 |
7.80 | 7.70 | 7.77 | 61,899 |
| 29 Nov 21 |
7.82000 +0.07 |
7.87 | 7.70 | 7.76 | 66,567 |
| 26 Nov 21 |
7.75000 -0.20 |
7.85 | 7.62 | 7.76 | 89,183 |
| 25 Nov 21 |
7.95000 +0.16 |
7.95 | 7.79 | 7.79 | 48,900 |
| 24 Nov 21 |
7.79000 +0.02 |
7.80 | 7.63 | 7.75 | 66,545 |
| 23 Nov 21 |
7.77000 -0.22 |
7.92 | 7.74 | 7.87 | 120,866 |
| 22 Nov 21 |
7.99000 +0.09 |
8.02 | 7.85 | 7.85 | 62,601 |
| 19 Nov 21 |
7.90000 -0.15 |
8.11 | 7.77 | 8.00 | 57,998 |
| 18 Nov 21 |
8.05000 -0.08 |
8.12 | 8.04 | 8.07 | 33,199 |
| 17 Nov 21 |
8.13000 -0.02 |
8.14 | 8.05 | 8.13 | 42,768 |
| 16 Nov 21 |
8.15000 -0.13 |
8.25 | 8.08 | 8.22 | 64,677 |
| 15 Nov 21 |
8.28000 -0.02 |
8.32 | 8.06 | 8.24 | 74,125 |
| 12 Nov 21 |
8.30000 -0.08 |
8.39 | 8.24 | 8.39 | 90,800 |
| 11 Nov 21 |
8.38000 +0.00 |
8.40 | 8.22 | 8.33 | 67,026 |
| 10 Nov 21 |
8.38000 +0.00 |
8.39 | 8.29 | 8.32 | 63,995 |
| 09 Nov 21 |
8.38000 -0.01 |
8.44 | 8.28 | 8.33 | 26,112 |
| 08 Nov 21 |
8.39000 +0.09 |
8.45 | 8.24 | 8.24 | 27,857 |
| 05 Nov 21 |
8.30000 -0.16 |
8.46 | 8.26 | 8.46 | 18,972 |
| 04 Nov 21 |
8.46000 +0.18 |
8.51 | 8.15 | 8.24 | 62,178 |
| 03 Nov 21 |
8.28000 -0.19 |
8.53 | 8.10 | 8.53 | 52,258 |
| 02 Nov 21 |
8.47000 +0.05 |
8.52 | 8.32 | 8.43 | 46,236 |
| 01 Nov 21 |
8.42000 +0.07 |
8.50 | 8.36 | 8.41 | 17,409 |
| 29 Oct 21 |
8.35000 -0.04 |
8.46 | 8.32 | 8.39 | 45,824 |
| 28 Oct 21 |
8.39000 +0.15 |
8.39 | 8.18 | 8.24 | 43,609 |
| 27 Oct 21 |
8.24000 +0.10 |
8.27 | 8.09 | 8.09 | 44,037 |
| 26 Oct 21 |
8.14000 +0.04 |
8.19 | 8.06 | 8.16 | 45,324 |
| 25 Oct 21 |
8.10000 -0.03 |
8.18 | 8.01 | 8.16 | 38,900 |
| 22 Oct 21 |
8.13000 +0.05 |
8.15 | 8.00 | 8.02 | 71,054 |
| 21 Oct 21 |
8.08000 +0.15 |
8.15 | 7.91 | 7.94 | 78,779 |
| 20 Oct 21 |
7.93000 +0.27 |
7.96 | 7.61 | 7.61 | 62,928 |
| 19 Oct 21 |
7.66000 +0.01 |
7.74 | 7.56 | 7.70 | 34,872 |
| 18 Oct 21 |
7.65000 +0.10 |
7.65 | 7.47 | 7.50 | 16,274 |
| 15 Oct 21 |
7.55000 +0.26 |
7.57 | 7.22 | 7.35 | 79,308 |
| 14 Oct 21 |
7.29000 +0.12 |
7.35 | 7.08 | 7.23 | 43,789 |
| 13 Oct 21 |
7.17000 +0.14 |
7.20 | 7.05 | 7.05 | 35,873 |
| 12 Oct 21 |
7.03000 +0.14 |
7.03 | 6.79 | 6.94 | 46,237 |
| 11 Oct 21 |
6.89000 -0.05 |
7.01 | 6.86 | 6.98 | 28,822 |
| 08 Oct 21 |
6.94000 -0.06 |
7.08 | 6.89 | 7.01 | 66,294 |
| 07 Oct 21 |
7.00000 +0.10 |
7.04 | 6.90 | 6.95 | 38,985 |
| 06 Oct 21 |
6.90000 -0.20 |
7.15 | 6.85 | 7.15 | 57,375 |
| 05 Oct 21 |
7.10000 -0.01 |
7.15 | 7.08 | 7.13 | 16,873 |
| 04 Oct 21 |
7.11000 -0.12 |
7.27 | 7.11 | 7.18 | 45,469 |
| 01 Oct 21 |
7.23000 -0.27 |
7.50 | 7.21 | 7.50 | 33,087 |
| 30 Sep 21 |
7.50000 +0.21 |
7.53 | 7.23 | 7.35 | 64,313 |
| 29 Sep 21 |
7.29000 +0.19 |
7.29 | 7.03 | 7.15 | 132,849 |
| 28 Sep 21 |
7.10000 -0.18 |
7.26 | 7.08 | 7.26 | 86,767 |
| 27 Sep 21 |
7.28000 -0.10 |
7.47 | 7.24 | 7.44 | 49,662 |
| 24 Sep 21 |
7.38000 +0.04 |
7.40 | 7.26 | 7.40 | 44,895 |
| 23 Sep 21 |
7.34000 +0.04 |
7.50 | 7.33 | 7.36 | 67,669 |
| 22 Sep 21 |
7.30000 +0.32 |
7.32 | 6.96 | 6.96 | 70,624 |
| 21 Sep 21 |
6.98000 -0.12 |
7.15 | 6.94 | 7.05 | 114,800 |
| 20 Sep 21 |
7.10000 -0.08 |
7.23 | 6.95 | 7.23 | 99,379 |
| 17 Sep 21 |
7.18000 +0.04 |
7.28 | 7.05 | 7.16 | 245,204 |
| 16 Sep 21 |
7.14000 -0.01 |
7.25 | 6.98 | 7.10 | 58,193 |
| 15 Sep 21 |
7.15000 -0.10 |
7.25 | 7.09 | 7.25 | 75,719 |
| 14 Sep 21 |
7.25000 -0.05 |
7.31 | 7.16 | 7.31 | 62,001 |
| 13 Sep 21 |
7.30000 -0.05 |
7.38 | 7.20 | 7.30 | 76,952 |
| 10 Sep 21 |
7.35000 +0.00 |
7.35 | 7.25 | 7.31 | 15,858 |
| 09 Sep 21 |
7.35000 +0.04 |
7.36 | 7.22 | 7.36 | 27,072 |
| 08 Sep 21 |
7.31000 -0.04 |
7.41 | 7.25 | 7.41 | 57,956 |
| 07 Sep 21 |
7.35000 -0.08 |
7.47 | 7.35 | 7.44 | 14,219 |
| 06 Sep 21 |
7.43000 +0.06 |
7.43 | 7.32 | 7.40 | 37,230 |
| 03 Sep 21 |
7.37000 -0.05 |
7.43 | 7.27 | 7.41 | 19,943 |
| 02 Sep 21 |
7.42000 +0.02 |
7.42 | 7.32 | 7.41 | 18,412 |
| 01 Sep 21 |
7.40000 +0.06 |
7.42 | 7.34 | 7.40 | 14,439 |
| 31 Aug 21 |
7.34000 -0.06 |
7.40 | 7.26 | 7.40 | 90,457 |
| 30 Aug 21 |
7.40000 +0.19 |
7.50 | 7.16 | 7.27 | 50,326 |
| 27 Aug 21 |
7.21000 -0.09 |
7.27 | 7.11 | 7.26 | 15,751 |
| 26 Aug 21 |
7.30000 -0.02 |
7.30 | 7.16 | 7.26 | 14,668 |
| 25 Aug 21 |
7.32000 +0.20 |
7.32 | 7.11 | 7.11 | 28,144 |
| 24 Aug 21 |
7.12000 -0.08 |
7.26 | 7.12 | 7.26 | 15,453 |
| 23 Aug 21 |
7.20000 +0.06 |
7.24 | 7.16 | 7.20 | 11,544 |
| 20 Aug 21 |
7.14000 -0.01 |
7.21 | 7.00 | 7.21 | 26,206 |
| 19 Aug 21 |
7.15000 -0.02 |
7.24 | 6.99 | 7.13 | 56,313 |
| 18 Aug 21 |
7.17000 -0.16 |
7.33 | 7.11 | 7.33 | 23,851 |
| 17 Aug 21 |
7.33000 +0.03 |
7.33 | 7.18 | 7.29 | 16,938 |
| 16 Aug 21 |
7.30000 +0.14 |
7.33 | 7.16 | 7.21 | 26,053 |
| 13 Aug 21 |
7.16000 -0.15 |
7.41 | 7.16 | 7.36 | 20,645 |
| 12 Aug 21 |
7.31000 +0.19 |
7.37 | 7.19 | 7.24 | 39,065 |
| 11 Aug 21 |
7.12000 -0.10 |
7.22 | 7.10 | 7.18 | 20,823 |
| 10 Aug 21 |
7.22000 +0.10 |
7.24 | 7.12 | 7.12 | 8,263 |
| 09 Aug 21 |
7.12000 -0.03 |
7.24 | 7.10 | 7.24 | 16,351 |
| 06 Aug 21 |
7.15000 -0.05 |
7.17 | 7.08 | 7.14 | 10,093 |
| 05 Aug 21 |
7.20000 +0.00 |
7.22 | 7.05 | 7.22 | 50,270 |
| 04 Aug 21 |
7.20000 +0.07 |
7.21 | 7.12 | 7.17 | 7,765 |
| 03 Aug 21 |
7.13000 -0.02 |
7.18 | 7.11 | 7.12 | 11,357 |
| 02 Aug 21 |
7.15000 +0.10 |
7.22 | 7.06 | 7.11 | 33,692 |
| 30 Jul 21 |
7.05000 +0.06 |
7.05 | 6.90 | 6.93 | 17,569 |
| 29 Jul 21 |
6.99000 -0.02 |
7.09 | 6.92 | 7.06 | 25,385 |
| 28 Jul 21 |
7.01000 -0.02 |
7.09 | 6.91 | 7.09 | 44,115 |
| 27 Jul 21 |
7.03000 +0.07 |
7.04 | 6.83 | 6.97 | 108,893 |
| 26 Jul 21 |
6.96000 -0.09 |
7.11 | 6.92 | 7.11 | 25,692 |
| 23 Jul 21 |
7.05000 +0.18 |
7.08 | 6.85 | 6.93 | 72,968 |
| 22 Jul 21 |
6.87000 +0.04 |
6.90 | 6.79 | 6.80 | 34,562 |
| 21 Jul 21 |
6.83000 -0.10 |
6.97 | 6.70 | 6.88 | 46,134 |
| 20 Jul 21 |
6.93000 +0.08 |
6.97 | 6.80 | 6.85 | 67,074 |
| 19 Jul 21 |
6.85000 +0.12 |
6.88 | 6.58 | 6.67 | 136,156 |
| 16 Jul 21 |
6.73000 -0.23 |
6.95 | 6.65 | 6.91 | 94,216 |
| 15 Jul 21 |
6.96000 -0.09 |
7.07 | 6.70 | 7.07 | 117,682 |
| 14 Jul 21 |
7.05000 -0.10 |
7.10 | 7.01 | 7.10 | 19,548 |
| 13 Jul 21 |
7.15000 -0.11 |
7.21 | 6.81 | 7.21 | 158,160 |
| 12 Jul 21 |
7.26000 +0.01 |
7.28 | 7.20 | 7.25 | 27,552 |
| 09 Jul 21 |
7.25000 -0.05 |
7.33 | 7.25 | 7.33 | 22,369 |
| 08 Jul 21 |
7.30000 -0.05 |
7.41 | 7.21 | 7.41 | 52,031 |
| 07 Jul 21 |
7.35000 +0.00 |
7.38 | 7.29 | 7.36 | 40,347 |
| 06 Jul 21 |
7.35000 -0.05 |
7.43 | 7.28 | 7.43 | 40,608 |
| 05 Jul 21 |
7.40000 +0.04 |
7.45 | 7.30 | 7.41 | 19,363 |
| 02 Jul 21 |
7.36000 -0.04 |
7.40 | 7.35 | 7.40 | 32,673 |
| 01 Jul 21 |
7.40000 -0.03 |
7.49 | 7.30 | 7.49 | 47,184 |
| 30 Jun 21 |
7.43000 +0.05 |
7.43 | 7.28 | 7.37 | 41,782 |
| 29 Jun 21 |
7.38000 -0.16 |
7.60 | 7.38 | 7.59 | 69,320 |
| 28 Jun 21 |
7.54000 +0.06 |
7.63 | 7.37 | 7.52 | 115,308 |
| 25 Jun 21 |
7.48000 +0.06 |
7.54 | 7.37 | 7.40 | 99,956 |
| 24 Jun 21 |
7.42000 +0.09 |
7.45 | 7.31 | 7.35 | 46,133 |
| 23 Jun 21 |
7.33000 -0.06 |
7.39 | 7.27 | 7.34 | 30,970 |
| 22 Jun 21 |
7.39000 -0.01 |
7.39 | 7.26 | 7.34 | 30,951 |
| 21 Jun 21 |
7.40000 -0.03 |
7.48 | 7.30 | 7.48 | 44,005 |
| 18 Jun 21 |
7.43000 -0.02 |
7.50 | 7.34 | 7.40 | 43,540 |
| 17 Jun 21 |
7.45000 +0.05 |
7.45 | 7.30 | 7.40 | 25,884 |
| 16 Jun 21 |
7.40000 -0.05 |
7.52 | 7.40 | 7.50 | 32,639 |
| 15 Jun 21 |
7.45000 -0.01 |
7.51 | 7.34 | 7.51 | 9,760 |
| 14 Jun 21 |
7.46000 +0.11 |
7.49 | 7.31 | 7.31 | 26,440 |
| 11 Jun 21 |
7.35000 -0.02 |
7.42 | 7.33 | 7.40 | 26,564 |
| 10 Jun 21 |
7.37000 -0.03 |
7.46 | 7.32 | 7.46 | 14,254 |
| 09 Jun 21 |
7.40000 +0.05 |
7.48 | 7.27 | 7.41 | 33,385 |
| 08 Jun 21 |
7.35000 -0.12 |
7.42 | 7.31 | 7.41 | 30,772 |
| 07 Jun 21 |
7.47000 +0.06 |
7.49 | 7.32 | 7.47 | 18,725 |
| 04 Jun 21 |
7.41000 -0.05 |
7.55 | 7.36 | 7.44 | 25,932 |
| 03 Jun 21 |
7.46000 -0.09 |
7.60 | 7.45 | 7.60 | 28,926 |
| 02 Jun 21 |
7.55000 +0.05 |
7.55 | 7.43 | 7.45 | 37,287 |
| 01 Jun 21 |
7.50000 +0.25 |
7.51 | 7.29 | 7.37 | 39,671 |
| 31 May 21 |
7.25000 -0.06 |
7.32 | 7.14 | 7.32 | 41,316 |
| 28 May 21 |
7.31000 +0.01 |
7.36 | 7.31 | 7.36 | 7,215 |
| 27 May 21 |
7.30000 -0.05 |
7.37 | 7.27 | 7.35 | 113,369 |
| 26 May 21 |
7.35000 -0.15 |
7.50 | 7.30 | 7.50 | 60,308 |
| 25 May 21 |
7.50000 +0.10 |
7.50 | 7.39 | 7.50 | 68,254 |
| 21 May 21 |
7.40000 -0.05 |
7.45 | 7.40 | 7.45 | 17,773 |
| 20 May 21 |
7.45000 -0.08 |
7.53 | 7.38 | 7.43 | 53,768 |
| 19 May 21 |
7.53000 +0.03 |
7.55 | 7.37 | 7.55 | 53,772 |
| 18 May 21 |
7.50000 +0.04 |
7.57 | 7.43 | 7.47 | 38,670 |
| 17 May 21 |
7.46000 +0.03 |
7.51 | 7.42 | 7.50 | 33,000 |
| 14 May 21 |
7.43000 -0.06 |
7.55 | 7.42 | 7.55 | 25,039 |
| 13 May 21 |
7.49000 +0.03 |
7.59 | 7.34 | 7.46 | 54,449 |
| 12 May 21 |
7.46000 +0.01 |
7.63 | 7.30 | 7.46 | 98,418 |
| 11 May 21 |
7.45000 +0.05 |
7.51 | 7.12 | 7.40 | 186,754 |
| 10 May 21 |
7.40000 -0.09 |
7.52 | 7.35 | 7.52 | 24,971 |
| 07 May 21 |
7.49000 +0.09 |
7.49 | 7.36 | 7.46 | 19,968 |
| 06 May 21 |
7.40000 -0.03 |
7.48 | 7.35 | 7.48 | 57,471 |
| 05 May 21 |
7.43000 +0.04 |
7.52 | 7.36 | 7.49 | 43,900 |
| 04 May 21 |
7.39000 -0.21 |
7.64 | 7.38 | 7.64 | 91,788 |
| 03 May 21 |
7.60000 +0.07 |
7.63 | 7.43 | 7.55 | 56,577 |
| 30 Apr 21 |
7.53000 +0.03 |
7.63 | 7.39 | 7.49 | 42,536 |
| 29 Apr 21 |
7.50000 -0.14 |
7.69 | 7.48 | 7.69 | 42,778 |
| 28 Apr 21 |
7.64000 +0.14 |
7.79 | 7.39 | 7.54 | 58,668 |
| 27 Apr 21 |
7.50000 +0.00 |
7.54 | 7.48 | 7.50 | 14,725 |
| 26 Apr 21 |
7.50000 -0.01 |
7.55 | 7.46 | 7.48 | 39,571 |
| 23 Apr 21 |
7.51000 +0.06 |
7.64 | 7.45 | 7.49 | 78,051 |
| 22 Apr 21 |
7.45000 +0.06 |
7.50 | 7.31 | 7.42 | 78,147 |
| 21 Apr 21 |
7.39000 +0.03 |
7.40 | 7.24 | 7.31 | 77,020 |
| 20 Apr 21 |
7.36000 +0.05 |
7.38 | 7.04 | 7.34 | 145,027 |
| 19 Apr 21 |
7.31000 -0.14 |
7.51 | 7.31 | 7.50 | 55,801 |
| 16 Apr 21 |
7.45000 +0.17 |
7.53 | 7.26 | 7.26 | 103,764 |
| 15 Apr 21 |
7.28000 -0.07 |
7.40 | 7.25 | 7.40 | 58,900 |
| 14 Apr 21 |
7.35000 +0.05 |
7.47 | 7.24 | 7.24 | 91,085 |
| 13 Apr 21 |
7.30000 -0.02 |
7.38 | 7.21 | 7.36 | 65,291 |
| 12 Apr 21 |
7.32000 +0.00 |
7.36 | 7.23 | 7.35 | 74,760 |
| 09 Apr 21 |
7.32000 -0.18 |
7.50 | 7.26 | 7.50 | 50,170 |
| 08 Apr 21 |
7.50000 +0.20 |
7.50 | 7.24 | 7.40 | 108,137 |
| 07 Apr 21 |
7.30000 -0.20 |
7.55 | 7.26 | 7.55 | 117,781 |
| 06 Apr 21 |
7.50000 +0.00 |
7.86 | 7.50 | 7.80 | 83,686 |
| 01 Apr 21 |
7.50000 +0.10 |
7.68 | 7.46 | 7.46 | 57,662 |
| 31 Mar 21 |
7.40000 +0.05 |
7.50 | 7.29 | 7.40 | 60,344 |
| 30 Mar 21 |
7.35000 +0.03 |
7.50 | 7.30 | 7.37 | 67,421 |
| 29 Mar 21 |
7.32000 +0.00 |
7.34 | 7.25 | 7.30 | 23,122 |
| 26 Mar 21 |
7.32000 -0.04 |
7.41 | 7.27 | 7.31 | 22,395 |
| 25 Mar 21 |
7.36000 -0.15 |
7.52 | 7.31 | 7.51 | 21,039 |
| 24 Mar 21 |
7.51000 +0.01 |
7.54 | 7.37 | 7.51 | 52,834 |
| 23 Mar 21 |
7.50000 +0.03 |
7.50 | 7.42 | 7.48 | 18,945 |
| 22 Mar 21 |
7.47000 +0.02 |
7.53 | 7.42 | 7.50 | 24,374 |
| 19 Mar 21 |
7.45000 +0.11 |
7.57 | 7.38 | 7.42 | 157,823 |
| 18 Mar 21 |
7.34000 +0.14 |
7.40 | 7.23 | 7.25 | 65,294 |
| 17 Mar 21 |
7.20000 -0.26 |
7.41 | 7.14 | 7.40 | 129,097 |
| 16 Mar 21 |
7.46000 +0.12 |
7.46 | 7.36 | 7.39 | 34,771 |
| 15 Mar 21 |
7.34000 -0.18 |
7.58 | 7.26 | 7.58 | 140,163 |
| 12 Mar 21 |
7.52000 +0.02 |
7.63 | 7.43 | 7.55 | 26,385 |
| 11 Mar 21 |
7.50000 -0.06 |
7.52 | 7.40 | 7.50 | 32,099 |
| 10 Mar 21 |
7.56000 -0.06 |
7.69 | 7.45 | 7.66 | 30,544 |
| 09 Mar 21 |
7.62000 +0.15 |
7.62 | 7.38 | 7.50 | 28,728 |
| 08 Mar 21 |
7.47000 +0.17 |
7.47 | 7.26 | 7.40 | 78,084 |
| 05 Mar 21 |
7.30000 -0.14 |
7.49 | 7.26 | 7.49 | 71,363 |
| 04 Mar 21 |
7.44000 -0.11 |
7.67 | 7.35 | 7.60 | 64,313 |
| 03 Mar 21 |
7.55000 -0.06 |
7.72 | 7.36 | 7.72 | 124,126 |
| 02 Mar 21 |
7.61000 -0.04 |
7.73 | 7.56 | 7.60 | 79,555 |
| 01 Mar 21 |
7.65000 +0.12 |
7.75 | 7.57 | 7.65 | 64,721 |
| 26 Feb 21 |
7.53000 +0.08 |
7.55 | 7.27 | 7.39 | 77,178 |
| 25 Feb 21 |
7.45000 +0.10 |
7.72 | 7.34 | 7.36 | 156,944 |
| 24 Feb 21 |
7.35000 +0.00 |
7.60 | 7.34 | 7.35 | 78,919 |
| 23 Feb 21 |
7.35000 -0.49 |
7.87 | 7.20 | 7.87 | 208,064 |
| 22 Feb 21 |
7.84000 +0.00 |
7.93 | 7.80 | 7.90 | 82,354 |
| 19 Feb 21 |
7.84000 +0.00 |
7.91 | 7.65 | 7.86 | 103,825 |
| 18 Feb 21 |
7.84000 -0.12 |
8.02 | 7.82 | 8.02 | 52,587 |
| 17 Feb 21 |
7.96000 +0.06 |
8.07 | 7.91 | 8.00 | 69,625 |
| 16 Feb 21 |
7.90000 +0.00 |
8.13 | 7.90 | 8.00 | 134,241 |
| 15 Feb 21 |
7.90000 +0.21 |
8.30 | 7.65 | 7.75 | 130,237 |
| 12 Feb 21 |
7.69000 +0.03 |
7.72 | 7.52 | 7.68 | 120,568 |
| 11 Feb 21 |
7.66000 -0.04 |
7.76 | 7.64 | 7.76 | 29,814 |
| 10 Feb 21 |
7.70000 -0.09 |
7.85 | 7.60 | 7.85 | 57,127 |
| 09 Feb 21 |
7.79000 -0.01 |
7.82 | 7.68 | 7.80 | 46,150 |
| 08 Feb 21 |
7.80000 -0.13 |
8.02 | 7.79 | 7.96 | 41,546 |
| 05 Feb 21 |
7.93000 +0.20 |
8.04 | 7.70 | 7.77 | 53,766 |
| 04 Feb 21 |
7.73000 -0.15 |
7.98 | 7.67 | 7.89 | 53,328 |
| 03 Feb 21 |
7.88000 +0.05 |
7.90 | 7.80 | 7.87 | 87,954 |
| 02 Feb 21 |
7.83000 -0.05 |
7.98 | 7.56 | 7.91 | 164,183 |
| 01 Feb 21 |
7.88000 +0.12 |
7.96 | 7.83 | 7.88 | 62,899 |
| 29 Jan 21 |
7.76000 -0.10 |
7.96 | 7.75 | 7.80 | 55,613 |
| 28 Jan 21 |
7.86000 +0.16 |
8.04 | 7.67 | 7.69 | 100,986 |
| 27 Jan 21 |
7.70000 -0.67 |
8.37 | 7.60 | 8.32 | 266,631 |
| 26 Jan 21 |
8.37000 +0.02 |
8.46 | 8.22 | 8.30 | 42,135 |
| 25 Jan 21 |
8.35000 -0.17 |
8.55 | 8.19 | 8.51 | 80,615 |
| 22 Jan 21 |
8.52000 -0.07 |
8.64 | 8.46 | 8.64 | 51,595 |
| 21 Jan 21 |
8.59000 +0.00 |
8.60 | 8.42 | 8.54 | 66,580 |
| 20 Jan 21 |
8.59000 -0.03 |
8.70 | 8.57 | 8.70 | 42,647 |
| 19 Jan 21 |
8.62000 +0.22 |
8.63 | 8.36 | 8.46 | 47,223 |
| 18 Jan 21 |
8.40000 +0.06 |
8.50 | 8.10 | 8.28 | 77,795 |
| 15 Jan 21 |
8.34000 -0.26 |
8.65 | 8.22 | 8.65 | 147,899 |
| 14 Jan 21 |
8.60000 +0.08 |
8.67 | 8.56 | 8.61 | 85,560 |
| 13 Jan 21 |
8.52000 -0.23 |
8.71 | 8.40 | 8.69 | 178,409 |
| 12 Jan 21 |
8.75000 -0.14 |
8.97 | 8.69 | 8.96 | 186,283 |
| 11 Jan 21 |
8.89000 +0.04 |
8.94 | 8.82 | 8.88 | 103,860 |
| 08 Jan 21 |
8.85000 +0.26 |
8.95 | 8.58 | 8.65 | 178,236 |
| 07 Jan 21 |
8.59000 +0.00 |
8.75 | 8.53 | 8.63 | 121,627 |
| 06 Jan 21 |
8.59000 +0.19 |
8.59 | 8.36 | 8.36 | 90,984 |
| 05 Jan 21 |
8.40000 +0.22 |
8.40 | 8.17 | 8.20 | 176,610 |
| 04 Jan 21 |
8.18000 +0.18 |
8.22 | 8.08 | 8.09 | 249,890 |
| 30 Dec 20 |
8.00000 -0.15 |
8.17 | 7.98 | 8.17 | 210,689 |
| 29 Dec 20 |
8.15000 -0.08 |
8.30 | 7.94 | 8.29 | 248,895 |
| 28 Dec 20 |
8.23000 +0.34 |
8.23 | 7.94 | 7.95 | 259,478 |
| 23 Dec 20 |
7.89000 +0.06 |
7.99 | 7.75 | 7.80 | 142,440 |
| 22 Dec 20 |
7.83000 +0.04 |
7.85 | 7.75 | 7.85 | 117,109 |
| 21 Dec 20 |
7.79000 +0.00 |
7.87 | 7.73 | 7.85 | 134,260 |
| 18 Dec 20 |
7.79000 +0.04 |
7.83 | 7.73 | 7.79 | 128,059 |
| 17 Dec 20 |
7.75000 -0.02 |
7.85 | 7.68 | 7.80 | 105,122 |
| 16 Dec 20 |
7.77000 -0.03 |
7.86 | 7.74 | 7.80 | 92,876 |
| 15 Dec 20 |
7.80000 +0.13 |
7.81 | 7.60 | 7.72 | 118,432 |
| 14 Dec 20 |
7.67000 +0.07 |
7.80 | 7.57 | 7.68 | 185,517 |
| 11 Dec 20 |
7.60000 +0.10 |
7.66 | 7.57 | 7.57 | 59,578 |
| 10 Dec 20 |
7.50000 -0.15 |
7.75 | 7.45 | 7.65 | 187,443 |
| 09 Dec 20 |
7.65000 +0.02 |
7.70 | 7.64 | 7.70 | 44,781 |
| 08 Dec 20 |
7.63000 -0.02 |
7.73 | 7.60 | 7.68 | 85,635 |
| 07 Dec 20 |
7.65000 -0.01 |
7.83 | 7.65 | 7.76 | 134,858 |
| 04 Dec 20 |
7.66000 -0.07 |
7.79 | 7.65 | 7.79 | 183,510 |
| 03 Dec 20 |
7.73000 -0.09 |
7.90 | 7.71 | 7.90 | 86,185 |
| 02 Dec 20 |
7.82000 +0.01 |
7.90 | 7.71 | 7.85 | 136,445 |
| 01 Dec 20 |
7.81000 +0.14 |
7.84 | 7.62 | 7.70 | 134,547 |
| 30 Nov 20 |
7.67000 -0.03 |
7.78 | 7.65 | 7.65 | 196,442 |
| 27 Nov 20 |
7.70000 +0.10 |
7.70 | 7.59 | 7.65 | 60,866 |
| 26 Nov 20 |
7.60000 -0.10 |
7.81 | 7.55 | 7.81 | 110,119 |
| 25 Nov 20 |
7.70000 -0.15 |
7.96 | 7.67 | 7.91 | 112,133 |
| 24 Nov 20 |
7.85000 -0.05 |
7.98 | 7.80 | 7.98 | 158,282 |
| 23 Nov 20 |
7.90000 +0.42 |
7.97 | 7.62 | 7.66 | 180,050 |
| 20 Nov 20 |
7.48000 +0.08 |
7.50 | 7.38 | 7.43 | 39,517 |
| 19 Nov 20 |
7.40000 +0.01 |
7.49 | 7.37 | 7.39 | 42,414 |
| 18 Nov 20 |
7.39000 -0.12 |
7.50 | 7.31 | 7.50 | 52,983 |
| 17 Nov 20 |
7.51000 +0.05 |
7.65 | 7.43 | 7.65 | 84,937 |
| 16 Nov 20 |
7.46000 +0.22 |
7.49 | 7.25 | 7.29 | 140,985 |
| 13 Nov 20 |
7.24000 +0.15 |
7.24 | 7.07 | 7.14 | 100,549 |
| 12 Nov 20 |
7.09000 +0.05 |
7.09 | 6.98 | 7.06 | 112,897 |
| 11 Nov 20 |
7.04000 +0.01 |
7.05 | 6.98 | 6.98 | 61,049 |
| 10 Nov 20 |
7.03000 -0.02 |
7.08 | 6.95 | 7.01 | 108,049 |
| 09 Nov 20 |
7.05000 +0.32 |
7.09 | 6.79 | 6.79 | 130,347 |
| 06 Nov 20 |
6.73000 +0.07 |
6.74 | 6.64 | 6.67 | 93,861 |
| 05 Nov 20 |
6.66000 +0.03 |
6.69 | 6.66 | 6.69 | 38,628 |
| 04 Nov 20 |
6.63000 +0.03 |
6.67 | 6.60 | 6.66 | 80,431 |
| 03 Nov 20 |
6.60000 +0.23 |
6.68 | 6.43 | 6.43 | 118,528 |
| 02 Nov 20 |
6.37000 +0.35 |
6.40 | 6.07 | 6.08 | 95,824 |
| 30 Oct 20 |
6.02000 +0.02 |
6.06 | 5.94 | 5.96 | 39,478 |
| 29 Oct 20 |
6.00000 +0.04 |
6.01 | 5.90 | 5.91 | 58,760 |
| 28 Oct 20 |
5.96000 -0.04 |
5.98 | 5.90 | 5.98 | 62,100 |
| 27 Oct 20 |
6.00000 -0.05 |
6.14 | 5.96 | 6.14 | 49,785 |
| 26 Oct 20 |
6.05000 -0.02 |
6.11 | 5.98 | 6.07 | 46,311 |
| 23 Oct 20 |
6.07000 +0.15 |
6.15 | 5.91 | 5.92 | 90,944 |
| 22 Oct 20 |
5.92000 +0.12 |
5.92 | 5.71 | 5.76 | 50,617 |
| 21 Oct 20 |
5.80000 -0.08 |
5.91 | 5.76 | 5.90 | 49,010 |
| 20 Oct 20 |
5.88000 -0.02 |
5.91 | 5.83 | 5.88 | 60,568 |
| 19 Oct 20 |
5.90000 -0.09 |
5.98 | 5.83 | 5.94 | 104,390 |
| 16 Oct 20 |
5.99000 -0.02 |
6.01 | 5.90 | 5.97 | 46,489 |
| 15 Oct 20 |
6.01000 +0.03 |
6.01 | 5.82 | 5.93 | 52,273 |
| 14 Oct 20 |
5.98000 +0.03 |
6.00 | 5.90 | 6.00 | 48,246 |
| 13 Oct 20 |
5.95000 +0.00 |
5.99 | 5.90 | 5.99 | 23,229 |
| 12 Oct 20 |
5.95000 -0.04 |
6.00 | 5.88 | 5.99 | 108,861 |
| 09 Oct 20 |
5.99000 +0.03 |
6.00 | 5.92 | 5.98 | 36,640 |
| 08 Oct 20 |
5.96000 +0.11 |
5.98 | 5.88 | 5.89 | 97,199 |
| 07 Oct 20 |
5.85000 -0.04 |
5.91 | 5.82 | 5.89 | 31,268 |
| 06 Oct 20 |
5.89000 +0.29 |
5.89 | 5.59 | 5.60 | 152,411 |
| 05 Oct 20 |
5.60000 +0.15 |
5.61 | 5.44 | 5.44 | 54,404 |
| 02 Oct 20 |
5.45000 +0.08 |
5.45 | 5.30 | 5.38 | 145,654 |
| 01 Oct 20 |
5.37000 -0.01 |
5.41 | 5.34 | 5.34 | 50,994 |
| 30 Sep 20 |
5.38000 +0.02 |
5.40 | 5.32 | 5.34 | 45,405 |
| 29 Sep 20 |
5.36000 +0.07 |
5.42 | 5.24 | 5.26 | 194,943 |
| 28 Sep 20 |
5.29000 +0.02 |
5.29 | 5.15 | 5.28 | 47,324 |
| 25 Sep 20 |
5.27000 +0.07 |
5.27 | 5.16 | 5.19 | 29,633 |
| 24 Sep 20 |
5.20000 -0.02 |
5.24 | 5.15 | 5.16 | 19,462 |
| 23 Sep 20 |
5.22000 -0.03 |
5.25 | 5.20 | 5.24 | 21,862 |
| 22 Sep 20 |
5.25000 +0.00 |
5.33 | 5.20 | 5.26 | 35,192 |
| 21 Sep 20 |
5.25000 -0.09 |
5.39 | 5.22 | 5.35 | 66,537 |
| 18 Sep 20 |
5.34000 +0.07 |
5.34 | 5.18 | 5.28 | 145,669 |
| 17 Sep 20 |
5.27000 +0.02 |
5.33 | 5.25 | 5.25 | 27,818 |
| 16 Sep 20 |
5.25000 -0.07 |
5.34 | 5.19 | 5.33 | 60,396 |
| 15 Sep 20 |
5.32000 -0.02 |
5.36 | 5.32 | 5.33 | 31,410 |
| 14 Sep 20 |
5.34000 +0.02 |
5.39 | 5.32 | 5.33 | 25,023 |
| 11 Sep 20 |
5.32000 -0.08 |
5.40 | 5.32 | 5.36 | 7,604 |
| 10 Sep 20 |
5.40000 +0.01 |
5.40 | 5.36 | 5.40 | 13,363 |
| 09 Sep 20 |
5.39000 +0.01 |
5.40 | 5.34 | 5.37 | 25,868 |
| 08 Sep 20 |
5.38000 +0.03 |
5.44 | 5.34 | 5.38 | 37,838 |
| 07 Sep 20 |
5.35000 +0.00 |
5.46 | 5.30 | 5.36 | 37,674 |
| 04 Sep 20 |
5.35000 -0.02 |
5.39 | 5.30 | 5.32 | 36,176 |
| 03 Sep 20 |
5.37000 -0.06 |
5.43 | 5.30 | 5.43 | 30,722 |
| 02 Sep 20 |
5.43000 +0.00 |
5.45 | 5.40 | 5.44 | 31,671 |
| 01 Sep 20 |
5.43000 -0.04 |
5.45 | 5.40 | 5.40 | 51,468 |
| 31 Aug 20 |
5.47000 +0.02 |
5.47 | 5.40 | 5.45 | 48,929 |
| 28 Aug 20 |
5.45000 +0.00 |
5.45 | 5.39 | 5.42 | 26,719 |
| 27 Aug 20 |
5.45000 +0.00 |
5.48 | 5.42 | 5.45 | 48,279 |
| 26 Aug 20 |
5.45000 +0.00 |
5.45 | 5.42 | 5.42 | 13,718 |
| 25 Aug 20 |
5.45000 -0.03 |
5.49 | 5.41 | 5.46 | 30,395 |
| 24 Aug 20 |
5.48000 +0.03 |
5.49 | 5.41 | 5.47 | 74,472 |
| 21 Aug 20 |
5.45000 +0.00 |
5.51 | 5.39 | 5.51 | 31,208 |
| 20 Aug 20 |
5.45000 +0.20 |
5.51 | 5.14 | 5.26 | 77,306 |
| 19 Aug 20 |
5.25000 -0.01 |
5.32 | 5.25 | 5.32 | 8,909 |
| 18 Aug 20 |
5.26000 +0.00 |
5.32 | 5.25 | 5.26 | 50,624 |
| 17 Aug 20 |
5.26000 -0.04 |
5.37 | 5.26 | 5.29 | 40,449 |
| 14 Aug 20 |
5.30000 +0.00 |
5.30 | 5.25 | 5.25 | 34,079 |
| 13 Aug 20 |
5.30000 +0.05 |
5.30 | 5.26 | 5.28 | 35,026 |
| 12 Aug 20 |
5.25000 -0.03 |
5.29 | 5.18 | 5.29 | 34,032 |
| 11 Aug 20 |
5.28000 +0.01 |
5.30 | 5.26 | 5.30 | 17,896 |
| 10 Aug 20 |
5.27000 +0.02 |
5.29 | 5.19 | 5.24 | 26,581 |
| 07 Aug 20 |
5.25000 +0.15 |
5.25 | 5.05 | 5.09 | 47,502 |
| 06 Aug 20 |
5.10000 -0.05 |
5.18 | 5.10 | 5.10 | 39,101 |
| 05 Aug 20 |
5.15000 +0.05 |
5.19 | 5.05 | 5.09 | 58,522 |
| 04 Aug 20 |
5.10000 +0.07 |
5.23 | 5.08 | 5.09 | 50,375 |
| 03 Aug 20 |
5.03000 +0.01 |
5.12 | 4.95 | 4.99 | 34,709 |
| 31 Jul 20 |
5.02000 +0.02 |
5.06 | 5.00 | 5.06 | 16,941 |
| 30 Jul 20 |
5.00000 -0.05 |
5.15 | 4.94 | 5.07 | 54,089 |
| 29 Jul 20 |
5.05000 +0.00 |
5.09 | 5.05 | 5.06 | 15,476 |
| 28 Jul 20 |
5.05000 -0.03 |
5.14 | 5.05 | 5.14 | 10,799 |
| 27 Jul 20 |
5.08000 -0.02 |
5.13 | 5.04 | 5.06 | 25,771 |
| 24 Jul 20 |
5.10000 -0.10 |
5.15 | 5.00 | 5.15 | 92,629 |
| 23 Jul 20 |
5.20000 -0.01 |
5.27 | 5.12 | 5.19 | 66,707 |
| 22 Jul 20 |
5.21000 -0.03 |
5.30 | 5.13 | 5.30 | 87,335 |
| 21 Jul 20 |
5.24000 -0.05 |
5.30 | 5.18 | 5.30 | 117,945 |
| 20 Jul 20 |
5.29000 -0.09 |
5.39 | 5.16 | 5.35 | 285,369 |
| 17 Jul 20 |
5.38000 +0.16 |
5.38 | 5.16 | 5.16 | 44,247 |
| 16 Jul 20 |
5.22000 +0.02 |
5.25 | 5.17 | 5.22 | 24,003 |
| 15 Jul 20 |
5.20000 -0.09 |
5.29 | 5.20 | 5.29 | 72,438 |
| 14 Jul 20 |
5.29000 +0.07 |
5.35 | 5.15 | 5.15 | 40,499 |
| 13 Jul 20 |
5.22000 +0.21 |
5.22 | 4.99 | 5.05 | 75,586 |
| 10 Jul 20 |
5.01000 +0.02 |
5.05 | 4.95 | 4.97 | 177,781 |
| 09 Jul 20 |
4.99000 -0.01 |
4.99 | 4.89 | 4.95 | 265,742 |
| 08 Jul 20 |
4.99500 +0.01 |
5.02 | 4.95 | 5.02 | 60,853 |
| 07 Jul 20 |
4.99000 -0.01 |
5.03 | 4.86 | 4.99 | 151,303 |
| 06 Jul 20 |
4.99500 +0.07 |
5.00 | 4.91 | 4.91 | 66,242 |
| 03 Jul 20 |
4.93000 -0.05 |
4.99 | 4.82 | 4.93 | 212,824 |
| 02 Jul 20 |
4.98000 +0.03 |
4.99 | 4.93 | 4.93 | 32,008 |
| 01 Jul 20 |
4.95000 -0.03 |
4.98 | 4.91 | 4.98 | 41,907 |
| 30 Jun 20 |
4.98000 +0.00 |
4.98 | 4.91 | 4.98 | 78,467 |
| 29 Jun 20 |
4.98000 +0.05 |
4.98 | 4.91 | 4.91 | 87,570 |
| 26 Jun 20 |
4.93500 -0.01 |
4.97 | 4.86 | 4.95 | 87,223 |
| 25 Jun 20 |
4.95000 +0.02 |
4.96 | 4.92 | 4.92 | 22,015 |
| 24 Jun 20 |
4.93000 -0.06 |
5.00 | 4.90 | 5.00 | 40,413 |
| 23 Jun 20 |
4.99000 +0.09 |
5.00 | 4.91 | 4.96 | 23,003 |
| 22 Jun 20 |
4.90000 -0.05 |
4.94 | 4.84 | 4.90 | 89,881 |
| 19 Jun 20 |
4.94500 -0.09 |
5.08 | 4.86 | 5.08 | 242,516 |
| 18 Jun 20 |
5.03000 +0.04 |
5.05 | 4.90 | 4.94 | 53,246 |
| 17 Jun 20 |
4.99000 +0.00 |
5.06 | 4.82 | 4.93 | 210,458 |
| 16 Jun 20 |
4.98500 +0.14 |
5.00 | 4.80 | 4.85 | 92,562 |
| 15 Jun 20 |
4.85000 +0.03 |
4.95 | 4.76 | 4.91 | 103,609 |
| 12 Jun 20 |
4.82000 -0.04 |
4.95 | 4.70 | 4.80 | 361,856 |
| 11 Jun 20 |
4.86000 -0.09 |
4.99 | 4.80 | 4.99 | 208,831 |
| 10 Jun 20 |
4.95000 -0.03 |
4.98 | 4.86 | 4.97 | 77,405 |
| 09 Jun 20 |
4.98000 -0.02 |
4.99 | 4.90 | 4.97 | 115,073 |
| 08 Jun 20 |
5.00000 +0.24 |
5.00 | 4.80 | 4.81 | 93,321 |
| 05 Jun 20 |
4.76000 +0.01 |
4.80 | 4.66 | 4.72 | 276,719 |
| 04 Jun 20 |
4.75000 -0.05 |
4.84 | 4.72 | 4.80 | 267,946 |
| 03 Jun 20 |
4.80000 -0.01 |
4.84 | 4.76 | 4.84 | 104,571 |
| 02 Jun 20 |
4.81000 -0.07 |
4.88 | 4.80 | 4.88 | 345,628 |
| 29 May 20 |
4.88000 +0.04 |
4.88 | 4.75 | 4.84 | 890,018 |
| 28 May 20 |
4.84000 +0.02 |
4.86 | 4.73 | 4.82 | 99,479 |
| 27 May 20 |
4.82000 +0.04 |
4.88 | 4.76 | 4.80 | 74,938 |
| 26 May 20 |
4.78000 +0.01 |
4.78 | 4.72 | 4.78 | 97,682 |
| 25 May 20 |
4.77500 -0.01 |
4.78 | 4.74 | 4.78 | 47,511 |
| 22 May 20 |
4.78500 -0.06 |
4.78 | 4.66 | 4.78 | 87,274 |
| 21 May 20 |
4.84000 +0.04 |
4.85 | 4.72 | 4.80 | 19,053 |
| 20 May 20 |
4.80000 +0.17 |
4.80 | 4.58 | 4.61 | 85,048 |
| 19 May 20 |
4.63000 +0.03 |
4.68 | 4.57 | 4.60 | 50,634 |
| 18 May 20 |
4.60000 +0.06 |
4.60 | 4.49 | 4.54 | 69,649 |
| 15 May 20 |
4.54000 -0.05 |
4.58 | 4.49 | 4.54 | 43,431 |
| 14 May 20 |
4.59500 +0.04 |
4.63 | 4.47 | 4.47 | 76,613 |
| 13 May 20 |
4.55500 +0.20 |
4.55 | 4.34 | 4.35 | 143,594 |
| 12 May 20 |
4.35000 +0.00 |
4.35 | 4.31 | 4.35 | 51,620 |
| 11 May 20 |
4.35000 +0.00 |
4.35 | 4.32 | 4.35 | 31,494 |
| 08 May 20 |
4.35000 +0.01 |
4.35 | 4.34 | 4.35 | 21,270 |
| 07 May 20 |
4.34000 -0.01 |
4.40 | 4.30 | 4.38 | 42,922 |
| 06 May 20 |
4.35000 +0.00 |
4.35 | 4.34 | 4.35 | 94,939 |
| 05 May 20 |
4.35000 +0.01 |
4.35 | 4.29 | 4.32 | 17,868 |
| 04 May 20 |
4.34000 +0.00 |
4.35 | 4.28 | 4.28 | 18,474 |
| 30 Apr 20 |
4.34000 -0.01 |
4.35 | 4.31 | 4.34 | 40,972 |
| 29 Apr 20 |
4.35000 +0.00 |
4.35 | 4.29 | 4.30 | 367,409 |
| 28 Apr 20 |
4.35000 +0.00 |
4.35 | 4.30 | 4.35 | 66,485 |
| 27 Apr 20 |
4.35000 +0.01 |
4.35 | 4.28 | 4.35 | 88,041 |
| 24 Apr 20 |
4.34500 -0.01 |
4.35 | 4.30 | 4.34 | 69,905 |
| 23 Apr 20 |
4.35000 +0.00 |
4.35 | 4.30 | 4.33 | 96,144 |
| 22 Apr 20 |
4.35000 +0.01 |
4.37 | 4.30 | 4.36 | 69,702 |
| 21 Apr 20 |
4.34000 +0.03 |
4.35 | 4.25 | 4.25 | 50,510 |
| 20 Apr 20 |
4.31000 -0.04 |
4.35 | 4.28 | 4.33 | 63,388 |
| 17 Apr 20 |
4.35000 +0.00 |
4.40 | 4.26 | 4.32 | 89,315 |
| 16 Apr 20 |
4.35000 -0.13 |
4.51 | 4.29 | 4.47 | 73,385 |
| 15 Apr 20 |
4.47500 -0.03 |
4.51 | 4.22 | 4.45 | 61,148 |
| 14 Apr 20 |
4.50000 -0.09 |
4.61 | 4.49 | 4.60 | 46,070 |
| 09 Apr 20 |
4.59000 +0.02 |
4.64 | 4.49 | 4.60 | 79,625 |
| 08 Apr 20 |
4.57500 -0.01 |
4.61 | 4.48 | 4.55 | 52,057 |
| 07 Apr 20 |
4.58500 -0.05 |
4.65 | 4.52 | 4.65 | 45,104 |
| 06 Apr 20 |
4.64000 +0.11 |
4.70 | 4.49 | 4.62 | 61,008 |
| 03 Apr 20 |
4.52500 +0.18 |
4.53 | 4.32 | 4.35 | 213,870 |
| 02 Apr 20 |
4.35000 +0.36 |
4.69 | 3.96 | 3.99 | 105,033 |
| 01 Apr 20 |
3.99000 +0.02 |
3.99 | 3.89 | 3.96 | 684,342 |
| 31 Mar 20 |
3.97000 -0.02 |
4.05 | 3.95 | 4.00 | 882,028 |
| 30 Mar 20 |
3.99000 +0.18 |
4.00 | 3.81 | 3.81 | 882,026 |
| 27 Mar 20 |
3.81000 -0.04 |
3.93 | 3.80 | 3.82 | 264,400 |
| 26 Mar 20 |
3.85000 -0.08 |
4.00 | 3.75 | 3.94 | 678,945 |
| 25 Mar 20 |
3.92500 +0.03 |
3.95 | 3.85 | 3.87 | 125,923 |
| 24 Mar 20 |
3.89000 +0.05 |
3.93 | 3.81 | 3.90 | 161,067 |
| 23 Mar 20 |
3.84000 +0.04 |
3.87 | 3.78 | 3.86 | 55,520 |
| 20 Mar 20 |
3.80000 -0.13 |
4.00 | 3.78 | 3.97 | 47,903 |
| 19 Mar 20 |
3.93000 -0.16 |
4.04 | 3.69 | 4.04 | 145,174 |
| 18 Mar 20 |
4.09000 +0.16 |
4.15 | 3.83 | 3.86 | 168,590 |
| 17 Mar 20 |
3.93500 +0.13 |
3.94 | 3.80 | 3.86 | 174,887 |
| 16 Mar 20 |
3.81000 -0.32 |
4.09 | 3.73 | 4.05 | 167,149 |
| 13 Mar 20 |
4.12500 +0.03 |
4.26 | 4.05 | 4.12 | 308,918 |
| 12 Mar 20 |
4.10000 -0.17 |
4.20 | 4.05 | 4.11 | 350,962 |
| 11 Mar 20 |
4.27000 -0.02 |
4.38 | 4.20 | 4.33 | 204,823 |
| 10 Mar 20 |
4.29000 -0.07 |
4.39 | 4.20 | 4.38 | 193,343 |
| 09 Mar 20 |
4.35500 -0.05 |
4.49 | 4.21 | 4.30 | 357,439 |
| 06 Mar 20 |
4.40500 -0.09 |
4.47 | 4.36 | 4.46 | 183,986 |
| 05 Mar 20 |
4.50000 -0.14 |
4.70 | 4.48 | 4.70 | 173,506 |
| 04 Mar 20 |
4.64000 +0.08 |
4.64 | 4.61 | 4.62 | 55,151 |
| 03 Mar 20 |
4.56000 +0.01 |
4.93 | 4.56 | 4.68 | 268,053 |
| 02 Mar 20 |
4.55000 +0.34 |
4.57 | 4.20 | 4.21 | 468,340 |
| 28 Feb 20 |
4.21000 -0.27 |
4.36 | 4.07 | 4.36 | 352,960 |
| 27 Feb 20 |
4.48000 -0.21 |
4.75 | 4.45 | 4.75 | 187,262 |
| 26 Feb 20 |
4.69000 -0.09 |
4.75 | 4.53 | 4.72 | 159,858 |
| 25 Feb 20 |
4.77500 -0.05 |
4.90 | 4.78 | 4.86 | 128,474 |
| 24 Feb 20 |
4.82000 -0.26 |
5.07 | 4.82 | 5.04 | 270,055 |
| 21 Feb 20 |
5.08000 +0.05 |
5.15 | 5.04 | 5.04 | 341,809 |
| 20 Feb 20 |
5.03000 -0.21 |
5.26 | 4.93 | 5.25 | 357,638 |
| 19 Feb 20 |
5.24000 +0.15 |
5.24 | 5.10 | 5.11 | 229,246 |
| 18 Feb 20 |
5.09000 +0.00 |
5.10 | 5.00 | 5.04 | 125,952 |
| 17 Feb 20 |
5.09000 +0.10 |
5.11 | 5.04 | 5.05 | 83,622 |
| 14 Feb 20 |
4.99000 +0.01 |
5.01 | 4.93 | 4.99 | 455,998 |
| 13 Feb 20 |
4.98000 +0.03 |
4.98 | 4.93 | 4.95 | 138,527 |
| 12 Feb 20 |
4.95000 +0.07 |
4.95 | 4.89 | 4.90 | 92,711 |
| 11 Feb 20 |
4.87500 +0.20 |
4.88 | 4.68 | 4.70 | 142,038 |
| 10 Feb 20 |
4.68000 -0.01 |
4.69 | 4.64 | 4.64 | 59,871 |
| 07 Feb 20 |
4.69000 +0.21 |
4.69 | 4.45 | 4.45 | 93,085 |
| 06 Feb 20 |
4.48000 +0.06 |
4.48 | 4.42 | 4.44 | 99,085 |
| 05 Feb 20 |
4.42000 +0.01 |
4.45 | 4.37 | 4.37 | 179,350 |
| 04 Feb 20 |
4.40500 +0.01 |
4.42 | 4.39 | 4.41 | 72,302 |
| 03 Feb 20 |
4.40000 +0.00 |
4.46 | 4.36 | 4.39 | 125,002 |
| 31 Jan 20 |
4.40000 +0.03 |
4.41 | 4.38 | 4.38 | 144,142 |
| 30 Jan 20 |
4.37500 -0.01 |
4.40 | 4.36 | 4.39 | 54,755 |
| 29 Jan 20 |
4.39000 -0.01 |
4.43 | 4.38 | 4.43 | 80,500 |
| 28 Jan 20 |
4.40000 +0.01 |
4.41 | 4.39 | 4.40 | 49,079 |
| 27 Jan 20 |
4.38500 -0.01 |
4.42 | 4.38 | 4.40 | 42,287 |
| 24 Jan 20 |
4.40000 +0.00 |
4.41 | 4.39 | 4.41 | 19,686 |
| 23 Jan 20 |
4.40000 -0.04 |
4.44 | 4.39 | 4.44 | 41,912 |
| 22 Jan 20 |
4.44000 +0.03 |
4.44 | 4.39 | 4.41 | 359,974 |
| 21 Jan 20 |
4.41000 -0.04 |
4.45 | 4.39 | 4.43 | 157,337 |
| 20 Jan 20 |
4.45000 +0.00 |
4.49 | 4.43 | 4.48 | 108,818 |
| 17 Jan 20 |
4.45000 +0.06 |
4.47 | 4.38 | 4.39 | 107,974 |
| 16 Jan 20 |
4.38500 +0.02 |
4.41 | 4.38 | 4.39 | 33,471 |
| 15 Jan 20 |
4.37000 +0.02 |
4.40 | 4.36 | 4.39 | 32,303 |
| 14 Jan 20 |
4.35000 -0.05 |
4.40 | 4.34 | 4.39 | 140,209 |
| 13 Jan 20 |
4.39500 +0.03 |
4.45 | 4.36 | 4.38 | 73,933 |
| 10 Jan 20 |
4.36500 -0.02 |
4.40 | 4.34 | 4.39 | 95,076 |
| 09 Jan 20 |
4.38000 +0.02 |
4.43 | 4.38 | 4.41 | 60,854 |
| 08 Jan 20 |
4.36000 +0.09 |
4.44 | 4.28 | 4.30 | 157,309 |
| 07 Jan 20 |
4.27500 +0.22 |
4.48 | 4.05 | 4.07 | 392,630 |
| 06 Jan 20 |
4.05000 +0.01 |
4.07 | 4.03 | 4.03 | 223,689 |
| 03 Jan 20 |
4.04500 +0.00 |
4.05 | 4.03 | 4.04 | 83,875 |
| 02 Jan 20 |
4.04500 +0.03 |
4.05 | 4.02 | 4.03 | 61,502 |
| 30 Dec 19 |
4.02000 -0.01 |
4.04 | 4.02 | 4.03 | 210,530 |
| 27 Dec 19 |
4.03000 -0.01 |
4.05 | 4.03 | 4.03 | 188,914 |
| 23 Dec 19 |
4.04500 +0.00 |
4.05 | 4.03 | 4.03 | 66,698 |
| 20 Dec 19 |
4.04500 +0.01 |
4.05 | 4.03 | 4.03 | 286,136 |
| 19 Dec 19 |
4.04000 +0.02 |
4.05 | 4.03 | 4.05 | 88,050 |
| 18 Dec 19 |
4.02000 +0.00 |
4.05 | 4.02 | 4.03 | 348,887 |
| 17 Dec 19 |
4.02000 +0.01 |
4.05 | 4.01 | 4.01 | 343,879 |
| 16 Dec 19 |
4.01000 -0.02 |
4.03 | 4.01 | 4.03 | 119,508 |
| 13 Dec 19 |
4.03000 -0.01 |
4.05 | 4.03 | 4.03 | 51,003 |
| 12 Dec 19 |
4.04000 -0.01 |
4.05 | 4.03 | 4.05 | 101,854 |
| 11 Dec 19 |
4.04500 +0.01 |
4.05 | 4.03 | 4.03 | 153,291 |
| 10 Dec 19 |
4.04000 +0.01 |
4.05 | 4.01 | 4.02 | 103,974 |
| 09 Dec 19 |
4.02500 -0.02 |
4.05 | 4.01 | 4.03 | 88,939 |
| 06 Dec 19 |
4.04500 +0.02 |
4.06 | 4.03 | 4.03 | 274,975 |
| 05 Dec 19 |
4.02500 -0.01 |
4.04 | 4.03 | 4.03 | 171,151 |
| 04 Dec 19 |
4.03500 +0.00 |
4.03 | 4.03 | 4.03 | 14,945 |
| 03 Dec 19 |
4.03500 +0.00 |
4.04 | 4.03 | 4.03 | 122,577 |
| 02 Dec 19 |
4.03000 -0.01 |
4.05 | 4.03 | 4.03 | 124,620 |
| 29 Nov 19 |
4.04000 +0.02 |
4.04 | 4.01 | 4.01 | 1,145,865 |
| 28 Nov 19 |
4.02000 -0.01 |
4.03 | 4.01 | 4.03 | 462,323 |
| 27 Nov 19 |
4.03000 +0.04 |
4.06 | 3.96 | 3.99 | 990,313 |
| 26 Nov 19 |
3.99500 -0.01 |
4.00 | 3.98 | 3.98 | 471,316 |
| 25 Nov 19 |
4.00000 +0.01 |
4.01 | 3.98 | 3.98 | 554,672 |
| 22 Nov 19 |
3.99000 +0.00 |
4.01 | 3.98 | 3.99 | 996,231 |
| 21 Nov 19 |
3.99000 +0.00 |
4.00 | 3.98 | 3.98 | 215,222 |
| 20 Nov 19 |
3.99000 +0.00 |
4.00 | 3.99 | 3.99 | 305,134 |
| 19 Nov 19 |
3.99000 +0.00 |
4.00 | 3.99 | 3.99 | 161,009 |
| 18 Nov 19 |
3.99000 -0.01 |
4.01 | 3.99 | 4.00 | 224,401 |
| 15 Nov 19 |
4.00000 +0.00 |
4.01 | 4.00 | 4.00 | 238,329 |
| 14 Nov 19 |
4.00000 +0.00 |
4.01 | 3.99 | 3.99 | 361,269 |
| 13 Nov 19 |
4.00000 +0.00 |
4.01 | 4.00 | 4.00 | 636,230 |
| 12 Nov 19 |
4.00000 +0.00 |
4.01 | 3.98 | 4.00 | 1,477,726 |
| 11 Nov 19 |
4.00000 +0.00 |
4.01 | 3.99 | 3.99 | 969,857 |
| 08 Nov 19 |
4.00000 +0.01 |
4.01 | 3.99 | 3.99 | 2,782,199 |
| 07 Nov 19 |
3.99000 +0.00 |
4.00 | 3.99 | 3.99 | 393,164 |
| 06 Nov 19 |
3.99500 -0.01 |
4.01 | 3.99 | 4.00 | 504,263 |
| 05 Nov 19 |
4.00000 +0.00 |
4.01 | 3.99 | 3.99 | 657,842 |
| 04 Nov 19 |
4.00000 +0.01 |
4.02 | 3.98 | 3.98 | 694,354 |
| 01 Nov 19 |
3.99000 +0.00 |
4.00 | 3.98 | 3.98 | 739,880 |
| 31 Oct 19 |
3.99000 +0.01 |
3.99 | 3.97 | 3.97 | 323,327 |
| 30 Oct 19 |
3.98500 +0.00 |
3.99 | 3.97 | 3.97 | 250,662 |
| 29 Oct 19 |
3.98000 +0.01 |
3.98 | 3.97 | 3.97 | 170,041 |
| 28 Oct 19 |
3.97500 +0.00 |
3.99 | 3.97 | 3.97 | 293,737 |
| 25 Oct 19 |
3.97500 +0.00 |
3.99 | 3.97 | 3.97 | 354,570 |
| 24 Oct 19 |
3.97000 -0.01 |
3.99 | 3.97 | 3.97 | 798,086 |
| 23 Oct 19 |
3.98000 +0.01 |
3.98 | 3.97 | 3.97 | 258,979 |
| 22 Oct 19 |
3.97500 +0.00 |
3.99 | 3.97 | 3.98 | 927,647 |
| 21 Oct 19 |
3.97500 -0.01 |
3.99 | 3.97 | 3.98 | 516,198 |
| 18 Oct 19 |
3.98000 +0.00 |
3.99 | 3.98 | 3.98 | 80,361 |
| 17 Oct 19 |
3.98500 +0.00 |
4.00 | 3.98 | 3.98 | 386,450 |
| 16 Oct 19 |
3.98000 +0.01 |
4.00 | 3.97 | 3.97 | 548,401 |
| 15 Oct 19 |
3.97500 -0.01 |
4.00 | 3.97 | 3.98 | 1,162,700 |
| 14 Oct 19 |
3.98500 +0.00 |
4.01 | 3.96 | 3.97 | 1,032,144 |
| 11 Oct 19 |
3.98000 -0.03 |
4.01 | 3.98 | 4.00 | 1,843,355 |
| 10 Oct 19 |
4.01000 +0.15 |
4.09 | 4.00 | 4.05 | 6,681,992 |
| 09 Oct 19 |
3.86000 +0.08 |
3.88 | 3.77 | 3.82 | 413,514 |
| 08 Oct 19 |
3.78000 -0.06 |
3.91 | 3.71 | 3.84 | 507,599 |
| 07 Oct 19 |
3.83500 +0.12 |
3.87 | 3.73 | 3.74 | 616,375 |
| 04 Oct 19 |
3.71500 -0.02 |
3.73 | 3.69 | 3.72 | 212,947 |
| 02 Oct 19 |
3.73000 -0.02 |
3.78 | 3.71 | 3.76 | 201,355 |
| 01 Oct 19 |
3.75000 +0.02 |
3.77 | 3.70 | 3.71 | 244,937 |
| 30 Sep 19 |
3.73000 +0.03 |
3.73 | 3.67 | 3.70 | 124,079 |
| 27 Sep 19 |
3.70500 +0.00 |
3.72 | 3.70 | 3.70 | 132,974 |
| 26 Sep 19 |
3.70000 +0.03 |
3.71 | 3.68 | 3.69 | 184,657 |
| 25 Sep 19 |
3.67000 -0.03 |
3.70 | 3.63 | 3.70 | 121,427 |
| 24 Sep 19 |
3.70000 +0.06 |
3.70 | 3.63 | 3.63 | 163,468 |
| 23 Sep 19 |
3.64500 +0.00 |
3.70 | 3.61 | 3.64 | 196,573 |
| 20 Sep 19 |
3.64000 +0.01 |
3.73 | 3.63 | 3.64 | 431,503 |
| 19 Sep 19 |
3.63000 -0.03 |
3.66 | 3.52 | 3.63 | 492,841 |
| 18 Sep 19 |
3.66000 +0.20 |
3.66 | 3.46 | 3.46 | 494,875 |
| 17 Sep 19 |
3.46000 -0.03 |
3.49 | 3.45 | 3.46 | 98,064 |
| 16 Sep 19 |
3.49000 +0.01 |
3.51 | 3.45 | 3.45 | 50,673 |
| 13 Sep 19 |
3.48000 -0.05 |
3.54 | 3.47 | 3.51 | 150,812 |
| 12 Sep 19 |
3.53000 +0.01 |
3.56 | 3.51 | 3.55 | 259,116 |
| 11 Sep 19 |
3.52000 +0.07 |
3.53 | 3.41 | 3.48 | 406,310 |
| 10 Sep 19 |
3.45000 +0.06 |
3.45 | 3.30 | 3.36 | 251,252 |
| 09 Sep 19 |
3.39000 +0.00 |
3.43 | 3.35 | 3.43 | 99,617 |
| 06 Sep 19 |
3.39000 -0.08 |
3.45 | 3.23 | 3.44 | 799,009 |
| 05 Sep 19 |
3.47000 -0.10 |
3.56 | 3.46 | 3.55 | 155,274 |
| 04 Sep 19 |
3.56500 -0.01 |
3.60 | 3.53 | 3.60 | 65,134 |
| 03 Sep 19 |
3.58000 +0.01 |
3.63 | 3.52 | 3.59 | 565,072 |
| 02 Sep 19 |
3.57000 -0.02 |
3.62 | 3.54 | 3.59 | 361,326 |
| 30 Aug 19 |
3.58500 +0.06 |
3.65 | 3.49 | 3.56 | 793,925 |
| 29 Aug 19 |
3.53000 +0.03 |
3.55 | 3.45 | 3.49 | 339,121 |
| 28 Aug 19 |
3.50000 +0.09 |
3.56 | 3.38 | 3.41 | 982,553 |
| 27 Aug 19 |
3.41000 +0.36 |
3.51 | 3.26 | 3.30 | 1,882,618 |
| 26 Aug 19 |
3.05000 +0.07 |
3.06 | 2.95 | 2.96 | 208,842 |
| 23 Aug 19 |
2.98000 -0.12 |
3.13 | 2.95 | 3.07 | 104,156 |
| 22 Aug 19 |
3.10000 +0.11 |
3.11 | 3.00 | 3.04 | 154,642 |
| 21 Aug 19 |
2.99500 -0.07 |
3.18 | 2.94 | 3.06 | 559,898 |
| 20 Aug 19 |
3.06000 +0.05 |
3.11 | 2.99 | 2.99 | 267,807 |
| 19 Aug 19 |
3.01000 +0.04 |
3.04 | 2.96 | 2.96 | 75,203 |
| 16 Aug 19 |
2.97500 +0.11 |
2.97 | 2.88 | 2.88 | 105,722 |
| 15 Aug 19 |
2.86500 -0.01 |
2.90 | 2.81 | 2.89 | 357,994 |
| 14 Aug 19 |
2.87500 -0.01 |
2.91 | 2.85 | 2.87 | 297,043 |
| 13 Aug 19 |
2.88000 -0.13 |
3.02 | 2.68 | 3.00 | 1,091,501 |
| 12 Aug 19 |
3.00500 -0.08 |
3.18 | 2.99 | 3.10 | 239,814 |
| 09 Aug 19 |
3.08500 +0.05 |
3.17 | 2.99 | 3.01 | 915,335 |
| 08 Aug 19 |
3.04000 +0.14 |
3.04 | 2.92 | 2.94 | 525,401 |
| 07 Aug 19 |
2.90000 -0.04 |
3.00 | 2.86 | 2.92 | 191,978 |
| 06 Aug 19 |
2.94000 +0.06 |
2.95 | 2.86 | 2.86 | 113,964 |
| 05 Aug 19 |
2.88000 -0.05 |
2.92 | 2.88 | 2.90 | 209,952 |
| 02 Aug 19 |
2.93000 +0.04 |
3.05 | 2.82 | 2.83 | 744,928 |
| 01 Aug 19 |
2.89500 +0.03 |
2.89 | 2.83 | 2.86 | 36,078 |
| 31 Jul 19 |
2.87000 +0.05 |
2.91 | 2.85 | 2.85 | 210,700 |
| 30 Jul 19 |
2.81500 +0.02 |
2.89 | 2.79 | 2.79 | 272,776 |
| 29 Jul 19 |
2.80000 +0.09 |
2.91 | 2.70 | 2.72 | 503,712 |
| 26 Jul 19 |
2.71000 -0.01 |
2.78 | 2.69 | 2.73 | 67,952 |
| 25 Jul 19 |
2.72500 -0.03 |
2.80 | 2.70 | 2.71 | 70,291 |
| 24 Jul 19 |
2.75000 +0.08 |
2.75 | 2.67 | 2.71 | 98,116 |
| 23 Jul 19 |
2.67000 +0.01 |
2.71 | 2.65 | 2.65 | 27,583 |
| 22 Jul 19 |
2.66500 +0.03 |
2.70 | 2.65 | 2.70 | 32,636 |
| 19 Jul 19 |
2.63500 -0.02 |
2.70 | 2.63 | 2.70 | 25,473 |
| 18 Jul 19 |
2.65000 -0.02 |
2.71 | 2.61 | 2.70 | 86,807 |
| 17 Jul 19 |
2.67000 -0.07 |
2.74 | 2.66 | 2.68 | 58,820 |
| 16 Jul 19 |
2.74500 -0.02 |
2.79 | 2.66 | 2.79 | 152,736 |
| 15 Jul 19 |
2.76000 -0.01 |
2.83 | 2.70 | 2.77 | 356,059 |
| 12 Jul 19 |
2.77000 -0.05 |
2.80 | 2.75 | 2.80 | 20,683 |
| 11 Jul 19 |
2.81500 +0.00 |
2.85 | 2.80 | 2.80 | 40,347 |
| 10 Jul 19 |
2.82000 -0.04 |
2.87 | 2.77 | 2.80 | 83,503 |
| 09 Jul 19 |
2.86000 -0.04 |
2.87 | 2.72 | 2.83 | 138,890 |
| 08 Jul 19 |
2.90000 +0.01 |
2.94 | 2.80 | 2.81 | 594,689 |
| 05 Jul 19 |
2.89000 +0.21 |
2.89 | 2.63 | 2.68 | 349,731 |
| 04 Jul 19 |
2.68000 +0.11 |
2.76 | 2.55 | 2.59 | 341,298 |
| 03 Jul 19 |
2.57500 +0.03 |
2.58 | 2.51 | 2.58 | 34,902 |
| 02 Jul 19 |
2.55000 +0.05 |
2.56 | 2.49 | 2.52 | 52,441 |
| 01 Jul 19 |
2.50000 +0.01 |
2.52 | 2.48 | 2.49 | 94,674 |
| 28 Jun 19 |
2.49000 +0.00 |
2.50 | 2.48 | 2.48 | 25,456 |
| 27 Jun 19 |
2.49000 +0.00 |
2.50 | 2.47 | 2.50 | 137,521 |
| 26 Jun 19 |
2.49500 -0.01 |
2.50 | 2.48 | 2.50 | 22,105 |
| 25 Jun 19 |
2.50000 +0.01 |
2.51 | 2.47 | 2.48 | 88,275 |
| 24 Jun 19 |
2.49000 +0.00 |
2.54 | 2.48 | 2.51 | 142,338 |
| 21 Jun 19 |
2.49000 -0.04 |
2.58 | 2.49 | 2.51 | 124,862 |
| 20 Jun 19 |
2.53000 +0.03 |
2.54 | 2.49 | 2.50 | 36,917 |
| 19 Jun 19 |
2.50000 +0.00 |
2.54 | 2.47 | 2.51 | 114,687 |
| 18 Jun 19 |
2.50000 -0.03 |
2.53 | 2.50 | 2.52 | 26,156 |
| 17 Jun 19 |
2.52500 +0.00 |
2.58 | 2.52 | 2.54 | 46,579 |
| 14 Jun 19 |
2.52500 -0.03 |
2.55 | 2.50 | 2.54 | 109,669 |
| 13 Jun 19 |
2.56000 +0.00 |
2.60 | 2.54 | 2.57 | 117,687 |
| 12 Jun 19 |
2.56000 +0.04 |
2.57 | 2.51 | 2.51 | 49,529 |
| 11 Jun 19 |
2.52000 +0.05 |
2.55 | 2.47 | 2.48 | 126,819 |
| 07 Jun 19 |
2.47500 -0.01 |
2.53 | 2.47 | 2.53 | 44,490 |
| 06 Jun 19 |
2.48000 -0.02 |
2.56 | 2.47 | 2.56 | 61,241 |
| 05 Jun 19 |
2.50000 +0.08 |
2.56 | 2.40 | 2.40 | 344,916 |
| 04 Jun 19 |
2.42500 +0.01 |
2.45 | 2.39 | 2.42 | 115,420 |
| 03 Jun 19 |
2.41000 +0.03 |
2.41 | 2.37 | 2.41 | 137,562 |
| 31 May 19 |
2.38000 +0.00 |
2.41 | 2.34 | 2.41 | 76,079 |
| 30 May 19 |
2.38500 +0.00 |
2.40 | 2.37 | 2.39 | 147,039 |
| 29 May 19 |
2.38000 -0.01 |
2.39 | 2.35 | 2.39 | 34,551 |
| 28 May 19 |
2.39000 +0.00 |
2.40 | 2.38 | 2.39 | 25,150 |
| 27 May 19 |
2.39000 +0.01 |
2.42 | 2.37 | 2.38 | 52,992 |
| 24 May 19 |
2.38000 -0.03 |
2.44 | 2.38 | 2.43 | 44,140 |
| 23 May 19 |
2.41000 +0.01 |
2.44 | 2.38 | 2.40 | 126,276 |
| 22 May 19 |
2.40000 -0.01 |
2.44 | 2.39 | 2.39 | 37,774 |
| 21 May 19 |
2.41000 -0.01 |
2.44 | 2.39 | 2.41 | 85,907 |
| 20 May 19 |
2.42000 -0.02 |
2.45 | 2.40 | 2.40 | 79,963 |
| 17 May 19 |
2.44000 +0.01 |
2.45 | 2.40 | 2.40 | 44,374 |
| 16 May 19 |
2.43000 -0.01 |
2.45 | 2.40 | 2.42 | 47,688 |
| 15 May 19 |
2.44000 -0.01 |
2.46 | 2.41 | 2.45 | 59,723 |
| 14 May 19 |
2.45000 +0.05 |
2.46 | 2.42 | 2.42 | 124,339 |
| 13 May 19 |
2.40000 +0.01 |
2.43 | 2.40 | 2.43 | 44,617 |
| 10 May 19 |
2.39000 +0.00 |
2.43 | 2.39 | 2.39 | 68,478 |
| 09 May 19 |
2.39000 -0.05 |
2.45 | 2.39 | 2.44 | 53,117 |
| 08 May 19 |
2.44000 -0.01 |
2.45 | 2.44 | 2.45 | 13,393 |
| 07 May 19 |
2.45000 +0.00 |
2.47 | 2.45 | 2.45 | 34,122 |
| 06 May 19 |
2.45000 -0.03 |
2.50 | 2.45 | 2.49 | 106,171 |
| 03 May 19 |
2.48500 +0.01 |
2.50 | 2.47 | 2.47 | 98,708 |
| 02 May 19 |
2.47500 +0.01 |
2.50 | 2.45 | 2.49 | 121,837 |
| 30 Apr 19 |
2.46000 +0.01 |
2.53 | 2.46 | 2.50 | 55,839 |
| 29 Apr 19 |
2.45500 -0.08 |
2.54 | 2.45 | 2.54 | 210,476 |
| 26 Apr 19 |
2.53500 +0.03 |
2.54 | 2.50 | 2.53 | 62,735 |
| 25 Apr 19 |
2.50500 +0.06 |
2.55 | 2.46 | 2.49 | 64,602 |
| 24 Apr 19 |
2.44500 -0.11 |
2.55 | 2.44 | 2.54 | 109,355 |
| 23 Apr 19 |
2.55000 -0.01 |
2.58 | 2.54 | 2.58 | 47,794 |
| 18 Apr 19 |
2.56000 +0.03 |
2.60 | 2.53 | 2.55 | 103,411 |
| 17 Apr 19 |
2.53000 +0.04 |
2.62 | 2.48 | 2.49 | 168,518 |
| 16 Apr 19 |
2.49500 -0.07 |
2.59 | 2.47 | 2.59 | 95,166 |
| 15 Apr 19 |
2.56000 -0.02 |
2.63 | 2.55 | 2.60 | 64,517 |
| 12 Apr 19 |
2.58000 +0.06 |
2.64 | 2.52 | 2.52 | 260,066 |
| 11 Apr 19 |
2.52000 +0.10 |
2.57 | 2.42 | 2.43 | 156,952 |
| 10 Apr 19 |
2.42500 -0.01 |
2.43 | 2.40 | 2.42 | 29,459 |
| 09 Apr 19 |
2.43500 +0.02 |
2.44 | 2.41 | 2.42 | 12,320 |
| 08 Apr 19 |
2.41000 -0.01 |
2.47 | 2.41 | 2.41 | 63,646 |
| 05 Apr 19 |
2.42000 -0.07 |
2.47 | 2.40 | 2.47 | 41,093 |
| 04 Apr 19 |
2.49000 +0.02 |
2.52 | 2.44 | 2.45 | 127,629 |
| 03 Apr 19 |
2.47000 +0.08 |
2.48 | 2.39 | 2.39 | 144,357 |
| 02 Apr 19 |
2.39500 +0.10 |
2.41 | 2.32 | 2.32 | 125,513 |
| 01 Apr 19 |
2.30000 +0.01 |
2.33 | 2.29 | 2.30 | 38,535 |
| 29 Mar 19 |
2.29000 -0.01 |
2.33 | 2.29 | 2.30 | 85,855 |
| 28 Mar 19 |
2.30000 +0.01 |
2.35 | 2.28 | 2.30 | 63,701 |
| 27 Mar 19 |
2.28500 +0.02 |
2.30 | 2.25 | 2.30 | 93,889 |
| 26 Mar 19 |
2.27000 -0.04 |
2.31 | 2.26 | 2.30 | 46,290 |
| 25 Mar 19 |
2.31000 -0.03 |
2.35 | 2.30 | 2.35 | 23,408 |
| 22 Mar 19 |
2.34000 +0.01 |
2.34 | 2.30 | 2.32 | 43,652 |
| 21 Mar 19 |
2.33000 +0.03 |
2.34 | 2.27 | 2.30 | 45,177 |
| 20 Mar 19 |
2.30000 -0.02 |
2.34 | 2.29 | 2.33 | 28,719 |
| 19 Mar 19 |
2.31500 +0.02 |
2.33 | 2.30 | 2.30 | 45,458 |
| 18 Mar 19 |
2.30000 +0.02 |
2.32 | 2.27 | 2.27 | 89,981 |
| 15 Mar 19 |
2.28000 -0.02 |
2.31 | 2.28 | 2.29 | 134,229 |
| 14 Mar 19 |
2.29500 -0.01 |
2.32 | 2.28 | 2.32 | 72,687 |
| 13 Mar 19 |
2.30500 +0.01 |
2.31 | 2.27 | 2.28 | 52,448 |
| 12 Mar 19 |
2.30000 -0.05 |
2.33 | 2.28 | 2.32 | 51,775 |
| 11 Mar 19 |
2.35000 -0.06 |
2.39 | 2.22 | 2.38 | 211,956 |
| 08 Mar 19 |
2.41000 +0.00 |
2.43 | 2.39 | 2.39 | 169,650 |
| 07 Mar 19 |
2.41500 -0.03 |
2.44 | 2.38 | 2.44 | 33,633 |
| 06 Mar 19 |
2.44000 -0.01 |
2.45 | 2.43 | 2.45 | 8,739 |
| 05 Mar 19 |
2.45000 +0.01 |
2.46 | 2.43 | 2.43 | 14,077 |
| 04 Mar 19 |
2.44500 +0.01 |
2.47 | 2.43 | 2.43 | 2,852 |
| 01 Mar 19 |
2.43500 -0.01 |
2.45 | 2.43 | 2.43 | 26,029 |
| 28 Feb 19 |
2.44000 -0.02 |
2.45 | 2.43 | 2.44 | 13,761 |
| 27 Feb 19 |
2.46000 +0.01 |
2.46 | 2.39 | 2.46 | 99,134 |
| 26 Feb 19 |
2.45000 +0.00 |
2.48 | 2.45 | 2.47 | 28,935 |
| 25 Feb 19 |
2.45500 -0.06 |
2.55 | 2.45 | 2.53 | 83,693 |
| 22 Feb 19 |
2.51500 +0.06 |
2.53 | 2.43 | 2.43 | 103,201 |
| 21 Feb 19 |
2.46000 +0.07 |
2.47 | 2.35 | 2.35 | 216,825 |
| 20 Feb 19 |
2.39000 -0.02 |
2.40 | 2.36 | 2.38 | 383,784 |
| 19 Feb 19 |
2.41000 +0.04 |
2.41 | 2.37 | 2.38 | 54,529 |
| 18 Feb 19 |
2.37500 +0.09 |
2.38 | 2.29 | 2.29 | 94,197 |
| 15 Feb 19 |
2.28500 +0.01 |
2.31 | 2.27 | 2.28 | 119,126 |
| 14 Feb 19 |
2.27500 +0.00 |
2.29 | 2.26 | 2.28 | 53,441 |
| 13 Feb 19 |
2.28000 -0.02 |
2.31 | 2.27 | 2.29 | 56,426 |
| 12 Feb 19 |
2.29500 -0.01 |
2.31 | 2.29 | 2.30 | 81,582 |
| 11 Feb 19 |
2.31000 -0.02 |
2.34 | 2.10 | 2.34 | 596,930 |
| 08 Feb 19 |
2.33000 -0.04 |
2.38 | 2.33 | 2.36 | 101,938 |
| 07 Feb 19 |
2.37000 -0.01 |
2.40 | 2.36 | 2.38 | 61,264 |
| 06 Feb 19 |
2.38000 -0.02 |
2.40 | 2.36 | 2.40 | 54,584 |
| 05 Feb 19 |
2.40000 -0.01 |
2.42 | 2.38 | 2.38 | 12,818 |
| 04 Feb 19 |
2.41000 +0.04 |
2.41 | 2.38 | 2.38 | 29,553 |
| 01 Feb 19 |
2.37000 +0.00 |
2.41 | 2.37 | 2.41 | 10,936 |
| 31 Jan 19 |
2.37000 -0.01 |
2.39 | 2.36 | 2.38 | 44,312 |
| 30 Jan 19 |
2.37500 -0.01 |
2.38 | 2.36 | 2.38 | 59,698 |
| 29 Jan 19 |
2.38500 -0.02 |
2.40 | 2.37 | 2.38 | 87,827 |
| 28 Jan 19 |
2.40000 +0.00 |
2.43 | 2.38 | 2.40 | 238,409 |
| 25 Jan 19 |
2.40500 +0.00 |
2.43 | 2.40 | 2.40 | 71,331 |
| 24 Jan 19 |
2.40000 -0.03 |
2.43 | 2.40 | 2.42 | 50,039 |
| 23 Jan 19 |
2.43000 +0.01 |
2.43 | 2.41 | 2.42 | 38,940 |
| 22 Jan 19 |
2.42000 +0.01 |
2.43 | 2.41 | 2.42 | 35,728 |
| 21 Jan 19 |
2.41500 -0.01 |
2.43 | 2.41 | 2.43 | 25,540 |
| 18 Jan 19 |
2.42500 +0.02 |
2.43 | 2.41 | 2.43 | 82,221 |
| 17 Jan 19 |
2.40000 +0.00 |
2.42 | 2.39 | 2.40 | 48,567 |
| 16 Jan 19 |
2.40000 -0.01 |
2.44 | 2.39 | 2.41 | 34,992 |
| 15 Jan 19 |
2.41000 -0.01 |
2.43 | 2.40 | 2.43 | 8,175 |
| 14 Jan 19 |
2.42000 +0.01 |
2.43 | 2.39 | 2.39 | 36,529 |
| 11 Jan 19 |
2.41000 -0.01 |
2.44 | 2.40 | 2.44 | 17,572 |
| 10 Jan 19 |
2.42500 +0.00 |
2.45 | 2.40 | 2.40 | 103,206 |
| 09 Jan 19 |
2.42000 +0.00 |
2.43 | 2.39 | 2.40 | 122,403 |
| 08 Jan 19 |
2.42000 -0.03 |
2.45 | 2.40 | 2.45 | 113,981 |
| 07 Jan 19 |
2.45000 +0.06 |
2.45 | 2.39 | 2.42 | 71,441 |
| 04 Jan 19 |
2.39500 +0.05 |
2.42 | 2.36 | 2.36 | 134,192 |
| 03 Jan 19 |
2.35000 -0.07 |
2.47 | 2.33 | 2.47 | 120,815 |
| 02 Jan 19 |
2.41500 -0.02 |
2.42 | 2.36 | 2.39 | 57,459 |
| 28 Dec 18 |
2.43000 +0.00 |
2.44 | 2.37 | 2.44 | 92,544 |
| 27 Dec 18 |
2.43000 -0.02 |
2.45 | 2.35 | 2.45 | 68,255 |
| 21 Dec 18 |
2.45000 -0.02 |
2.46 | 2.36 | 2.43 | 128,097 |
| 20 Dec 18 |
2.47000 -0.05 |
2.50 | 2.42 | 2.50 | 69,927 |
| 19 Dec 18 |
2.52000 +0.06 |
2.52 | 2.39 | 2.46 | 125,255 |
| 18 Dec 18 |
2.46000 -0.03 |
2.47 | 2.42 | 2.45 | 61,122 |
| 17 Dec 18 |
2.49000 -0.03 |
2.51 | 2.46 | 2.51 | 59,493 |
| 14 Dec 18 |
2.51500 +0.02 |
2.52 | 2.43 | 2.48 | 112,566 |
| 13 Dec 18 |
2.50000 +0.04 |
2.50 | 2.42 | 2.44 | 135,796 |
| 12 Dec 18 |
2.46000 +0.00 |
2.47 | 2.41 | 2.46 | 105,123 |
| 11 Dec 18 |
2.46000 +0.02 |
2.46 | 2.42 | 2.45 | 50,334 |
| 10 Dec 18 |
2.44500 -0.04 |
2.45 | 2.39 | 2.45 | 105,303 |
| 07 Dec 18 |
2.48500 -0.02 |
2.49 | 2.39 | 2.45 | 109,800 |
| 06 Dec 18 |
2.50000 -0.08 |
2.59 | 2.42 | 2.58 | 118,000 |
| 05 Dec 18 |
2.57500 +0.07 |
2.64 | 2.47 | 2.49 | 200,226 |
| 04 Dec 18 |
2.50500 +0.00 |
2.51 | 2.47 | 2.51 | 36,500 |
| 03 Dec 18 |
2.50500 +0.00 |
2.51 | 2.48 | 2.51 | 115,815 |
| 30 Nov 18 |
2.51000 +0.02 |
2.51 | 2.43 | 2.50 | 202,717 |
| 29 Nov 18 |
2.49000 +0.06 |
2.49 | 2.41 | 2.45 | 81,458 |
| 28 Nov 18 |
2.43500 +0.05 |
2.44 | 2.38 | 2.41 | 55,208 |
| 27 Nov 18 |
2.38500 -0.06 |
2.45 | 2.38 | 2.44 | 51,800 |
| 26 Nov 18 |
2.44000 +0.04 |
2.46 | 2.38 | 2.38 | 71,031 |
| 23 Nov 18 |
2.40500 +0.04 |
2.40 | 2.37 | 2.37 | 19,367 |
| 22 Nov 18 |
2.36500 +0.00 |
2.39 | 2.35 | 2.37 | 29,259 |
| 21 Nov 18 |
2.37000 +0.01 |
2.39 | 2.34 | 2.36 | 60,385 |
| 20 Nov 18 |
2.36000 -0.03 |
2.39 | 2.35 | 2.38 | 65,490 |
| 19 Nov 18 |
2.39000 +0.00 |
2.42 | 2.37 | 2.42 | 41,988 |
| 16 Nov 18 |
2.39000 +0.02 |
2.39 | 2.36 | 2.39 | 58,531 |
| 15 Nov 18 |
2.37000 -0.04 |
2.42 | 2.35 | 2.42 | 93,313 |
| 14 Nov 18 |
2.40500 -0.03 |
2.45 | 2.37 | 2.41 | 75,525 |
| 13 Nov 18 |
2.43500 -0.02 |
2.43 | 2.36 | 2.41 | 97,065 |
| 12 Nov 18 |
2.45000 +0.00 |
2.49 | 2.38 | 2.48 | 82,821 |
| 09 Nov 18 |
2.45000 -0.04 |
2.53 | 2.42 | 2.53 | 58,428 |
| 08 Nov 18 |
2.49500 -0.01 |
2.62 | 2.48 | 2.53 | 188,945 |
| 07 Nov 18 |
2.50000 +0.01 |
2.55 | 2.46 | 2.47 | 64,278 |
| 06 Nov 18 |
2.49000 +0.00 |
2.49 | 2.46 | 2.47 | 87,677 |
| 05 Nov 18 |
2.49500 -0.01 |
2.57 | 2.48 | 2.57 | 48,855 |
| 02 Nov 18 |
2.50000 +0.06 |
2.57 | 2.47 | 2.51 | 153,146 |
| 01 Nov 18 |
2.44500 +0.02 |
2.48 | 2.42 | 2.43 | 85,267 |
| 31 Oct 18 |
2.42000 +0.06 |
2.45 | 2.37 | 2.38 | 203,480 |
| 30 Oct 18 |
2.36000 +0.00 |
2.39 | 2.32 | 2.35 | 134,024 |
| 29 Oct 18 |
2.36000 +0.00 |
2.41 | 2.34 | 2.35 | 62,908 |
| 26 Oct 18 |
2.36000 -0.01 |
2.38 | 2.32 | 2.38 | 87,068 |
| 25 Oct 18 |
2.36500 +0.05 |
2.38 | 2.32 | 2.38 | 78,917 |
| 24 Oct 18 |
2.32000 +0.00 |
2.36 | 2.31 | 2.32 | 88,878 |
| 23 Oct 18 |
2.32000 -0.05 |
2.37 | 2.31 | 2.33 | 88,848 |
| 22 Oct 18 |
2.36500 -0.04 |
2.47 | 2.35 | 2.47 | 210,180 |
| 19 Oct 18 |
2.40500 +0.00 |
2.43 | 2.37 | 2.40 | 118,723 |
| 18 Oct 18 |
2.40000 -0.03 |
2.51 | 2.38 | 2.40 | 170,856 |
| 17 Oct 18 |
2.43000 -0.05 |
2.49 | 2.41 | 2.49 | 56,473 |
| 16 Oct 18 |
2.48000 +0.13 |
2.48 | 2.35 | 2.38 | 130,743 |
| 15 Oct 18 |
2.35000 -0.08 |
2.56 | 2.28 | 2.56 | 336,458 |
| 12 Oct 18 |
2.43000 +0.05 |
2.48 | 2.39 | 2.43 | 143,391 |
| 11 Oct 18 |
2.38000 -0.13 |
2.48 | 2.34 | 2.47 | 350,505 |
| 10 Oct 18 |
2.50500 -0.06 |
2.59 | 2.46 | 2.52 | 261,738 |
| 09 Oct 18 |
2.57000 -0.05 |
2.63 | 2.52 | 2.63 | 212,303 |
| 08 Oct 18 |
2.61500 -0.16 |
2.78 | 2.54 | 2.76 | 400,611 |
| 05 Oct 18 |
2.77500 -0.03 |
2.85 | 2.75 | 2.84 | 165,713 |
| 04 Oct 18 |
2.80500 +0.04 |
2.87 | 2.75 | 2.77 | 174,222 |
| 02 Oct 18 |
2.77000 -0.08 |
2.87 | 2.77 | 2.87 | 109,114 |
| 01 Oct 18 |
2.85000 +0.07 |
2.92 | 2.80 | 2.81 | 337,548 |
| 28 Sep 18 |
2.78000 -0.04 |
2.85 | 2.76 | 2.82 | 109,521 |
| 27 Sep 18 |
2.81500 +0.01 |
2.87 | 2.79 | 2.86 | 181,966 |
| 26 Sep 18 |
2.80500 -0.04 |
2.88 | 2.80 | 2.85 | 177,151 |
| 25 Sep 18 |
2.85000 +0.02 |
2.87 | 2.75 | 2.83 | 411,109 |
| 24 Sep 18 |
2.82500 -0.10 |
2.91 | 2.83 | 2.91 | 127,742 |
| 21 Sep 18 |
2.92000 +0.09 |
2.95 | 2.81 | 2.84 | 636,056 |
| 20 Sep 18 |
2.83000 -0.07 |
2.92 | 2.83 | 2.88 | 255,376 |
| 19 Sep 18 |
2.90000 +0.05 |
2.90 | 2.82 | 2.88 | 308,563 |
| 18 Sep 18 |
2.85000 -0.01 |
2.89 | 2.85 | 2.86 | 324,406 |
| 17 Sep 18 |
2.85500 -0.04 |
2.89 | 2.84 | 2.85 | 130,155 |
| 14 Sep 18 |
2.89000 +0.00 |
2.93 | 2.88 | 2.88 | 88,151 |
| 13 Sep 18 |
2.89000 -0.09 |
2.99 | 2.88 | 2.99 | 123,494 |
| 12 Sep 18 |
2.98000 -0.02 |
3.05 | 2.93 | 3.05 | 74,206 |
| 11 Sep 18 |
3.00000 -0.01 |
3.11 | 2.98 | 3.08 | 267,604 |
| 10 Sep 18 |
3.00500 +0.07 |
3.06 | 2.88 | 2.93 | 486,670 |
| 07 Sep 18 |
2.93500 +0.03 |
2.94 | 2.85 | 2.90 | 243,274 |
| 06 Sep 18 |
2.90500 -0.08 |
2.97 | 2.87 | 2.97 | 515,479 |
| 05 Sep 18 |
2.98500 +0.12 |
3.01 | 2.84 | 2.88 | 343,302 |
| 04 Sep 18 |
2.87000 -0.03 |
2.93 | 2.86 | 2.93 | 107,863 |
| 03 Sep 18 |
2.89500 +0.06 |
2.94 | 2.82 | 2.85 | 180,679 |
| 31 Aug 18 |
2.83500 +0.04 |
2.87 | 2.67 | 2.73 | 268,715 |
| 30 Aug 18 |
2.80000 -0.05 |
2.88 | 2.80 | 2.86 | 181,347 |
| 29 Aug 18 |
2.85000 +0.09 |
2.86 | 2.76 | 2.80 | 318,219 |
| 28 Aug 18 |
2.76000 +0.06 |
2.79 | 2.69 | 2.70 | 374,548 |
| 27 Aug 18 |
2.70000 +0.00 |
2.77 | 2.70 | 2.70 | 244,108 |
| 24 Aug 18 |
2.70500 +0.17 |
2.79 | 2.59 | 2.59 | 331,338 |
| 23 Aug 18 |
2.53000 +0.08 |
2.61 | 2.43 | 2.43 | 289,030 |
| 22 Aug 18 |
2.45000 +0.02 |
2.50 | 2.43 | 2.48 | 44,914 |
| 21 Aug 18 |
2.43500 -0.02 |
2.45 | 2.40 | 2.40 | 120,007 |
| 20 Aug 18 |
2.45000 +0.01 |
2.46 | 2.40 | 2.45 | 62,496 |
| 17 Aug 18 |
2.44000 -0.01 |
2.46 | 2.38 | 2.46 | 64,403 |
| 16 Aug 18 |
2.45000 +0.00 |
2.46 | 2.40 | 2.45 | 62,449 |
| 15 Aug 18 |
2.45000 -0.06 |
2.52 | 2.43 | 2.52 | 92,054 |
| 14 Aug 18 |
2.50500 +0.05 |
2.52 | 2.46 | 2.48 | 67,867 |
| 13 Aug 18 |
2.46000 -0.03 |
2.51 | 2.41 | 2.46 | 100,169 |
| 10 Aug 18 |
2.49500 -0.01 |
2.53 | 2.47 | 2.51 | 74,154 |
| 09 Aug 18 |
2.50500 +0.00 |
2.55 | 2.50 | 2.51 | 49,100 |
| 08 Aug 18 |
2.50500 +0.00 |
2.55 | 2.49 | 2.51 | 99,566 |
| 07 Aug 18 |
2.50500 +0.01 |
2.52 | 2.49 | 2.50 | 73,905 |
| 06 Aug 18 |
2.50000 -0.07 |
2.58 | 2.48 | 2.55 | 89,784 |
| 03 Aug 18 |
2.57000 +0.04 |
2.58 | 2.51 | 2.54 | 70,234 |
| 02 Aug 18 |
2.52500 +0.00 |
2.54 | 2.50 | 2.52 | 91,297 |
| 01 Aug 18 |
2.53000 +0.01 |
2.55 | 2.50 | 2.51 | 35,920 |
| 31 Jul 18 |
2.52000 -0.03 |
2.54 | 2.50 | 2.54 | 80,886 |
| 30 Jul 18 |
2.54500 +0.01 |
2.56 | 2.53 | 2.54 | 68,992 |
| 27 Jul 18 |
2.53500 +0.05 |
2.54 | 2.48 | 2.49 | 221,561 |
| 26 Jul 18 |
2.49000 +0.04 |
2.49 | 2.46 | 2.48 | 73,512 |
| 25 Jul 18 |
2.45000 +0.00 |
2.48 | 2.42 | 2.45 | 74,947 |
| 24 Jul 18 |
2.45000 -0.02 |
2.48 | 2.45 | 2.48 | 15,672 |
| 23 Jul 18 |
2.47000 +0.00 |
2.48 | 2.45 | 2.48 | 76,742 |
| 20 Jul 18 |
2.47000 +0.00 |
2.48 | 2.46 | 2.47 | 93,666 |
| 19 Jul 18 |
2.47000 -0.02 |
2.50 | 2.47 | 2.49 | 40,450 |
| 18 Jul 18 |
2.49500 +0.03 |
2.51 | 2.46 | 2.46 | 205,091 |
| 17 Jul 18 |
2.46000 +0.00 |
2.48 | 2.45 | 2.47 | 22,465 |
| 16 Jul 18 |
2.46000 +0.00 |
2.49 | 2.45 | 2.46 | 57,973 |
| 13 Jul 18 |
2.46000 +0.00 |
2.48 | 2.45 | 2.46 | 84,929 |
| 12 Jul 18 |
2.46000 -0.02 |
2.50 | 2.45 | 2.50 | 45,524 |
| 11 Jul 18 |
2.48000 +0.02 |
2.51 | 2.45 | 2.47 | 262,864 |
| 10 Jul 18 |
2.46500 -0.04 |
2.51 | 2.45 | 2.51 | 146,331 |
| 09 Jul 18 |
2.50000 +0.03 |
2.51 | 2.47 | 2.47 | 377,581 |
| 06 Jul 18 |
2.47000 +0.03 |
2.48 | 2.42 | 2.45 | 229,528 |
| 05 Jul 18 |
2.44000 +0.10 |
2.46 | 2.34 | 2.34 | 268,514 |
| 04 Jul 18 |
2.34000 +0.03 |
2.34 | 2.30 | 2.32 | 75,890 |
| 03 Jul 18 |
2.30500 +0.01 |
2.32 | 2.29 | 2.31 | 65,591 |
| 02 Jul 18 |
2.29500 +0.02 |
2.32 | 2.27 | 2.30 | 82,020 |
| 29 Jun 18 |
2.28000 +0.04 |
2.30 | 2.23 | 2.26 | 205,592 |
| 28 Jun 18 |
2.24500 -0.03 |
2.30 | 2.20 | 2.27 | 192,783 |
| 27 Jun 18 |
2.27000 -0.02 |
2.30 | 2.19 | 2.28 | 413,953 |
| 26 Jun 18 |
2.28500 +0.00 |
2.29 | 2.17 | 2.27 | 304,130 |
| 25 Jun 18 |
2.28500 -0.04 |
2.31 | 2.25 | 2.31 | 130,648 |
| 22 Jun 18 |
2.33000 +0.03 |
2.33 | 2.29 | 2.30 | 97,728 |
| 21 Jun 18 |
2.30000 -0.07 |
2.38 | 2.23 | 2.38 | 334,349 |
| 20 Jun 18 |
2.37000 +0.02 |
2.37 | 2.33 | 2.35 | 126,244 |
| 19 Jun 18 |
2.35000 +0.01 |
2.35 | 2.29 | 2.30 | 255,672 |
| 18 Jun 18 |
2.34000 -0.07 |
2.41 | 2.26 | 2.41 | 361,217 |
| 15 Jun 18 |
2.41000 -0.03 |
2.43 | 2.38 | 2.43 | 108,701 |
| 14 Jun 18 |
2.44000 +0.02 |
2.44 | 2.39 | 2.42 | 89,303 |
| 13 Jun 18 |
2.42500 +0.02 |
2.42 | 2.38 | 2.40 | 95,305 |
| 12 Jun 18 |
2.40000 +0.00 |
2.42 | 2.37 | 2.40 | 253,726 |
| 11 Jun 18 |
2.40500 +0.05 |
2.41 | 2.36 | 2.38 | 139,340 |
| 08 Jun 18 |
2.35500 -0.12 |
2.46 | 2.35 | 2.45 | 291,854 |
| 07 Jun 18 |
2.47000 -0.04 |
2.51 | 2.45 | 2.47 | 101,758 |
| 06 Jun 18 |
2.50500 +0.02 |
2.53 | 2.49 | 2.49 | 32,635 |
| 05 Jun 18 |
2.49000 +0.00 |
2.56 | 2.48 | 2.49 | 178,431 |
| 04 Jun 18 |
2.49500 -0.02 |
2.55 | 2.49 | 2.52 | 108,700 |
| 01 Jun 18 |
2.51000 +0.03 |
2.55 | 2.48 | 2.50 | 90,791 |
| 31 May 18 |
2.48500 -0.03 |
2.52 | 2.44 | 2.51 | 247,561 |
| 30 May 18 |
2.51000 +0.04 |
2.51 | 2.47 | 2.47 | 118,025 |
| 29 May 18 |
2.47000 -0.07 |
2.53 | 2.46 | 2.52 | 292,907 |
| 28 May 18 |
2.54000 +0.05 |
2.56 | 2.49 | 2.52 | 179,199 |
| 25 May 18 |
2.49500 -0.02 |
2.54 | 2.47 | 2.51 | 203,907 |
| 24 May 18 |
2.51000 -0.01 |
2.55 | 2.47 | 2.52 | 202,910 |
| 23 May 18 |
2.51500 -0.07 |
2.58 | 2.50 | 2.58 | 192,583 |
| 22 May 18 |
2.58500 +0.02 |
2.59 | 2.54 | 2.59 | 156,771 |
| 18 May 18 |
2.56500 +0.04 |
2.58 | 2.54 | 2.55 | 170,421 |
| 17 May 18 |
2.52500 +0.04 |
2.55 | 2.46 | 2.50 | 254,382 |
| 16 May 18 |
2.49000 -0.01 |
2.53 | 2.45 | 2.53 | 545,499 |
| 15 May 18 |
2.50000 -0.12 |
2.61 | 2.46 | 2.61 | 599,997 |
| 14 May 18 |
2.61500 +0.02 |
2.64 | 2.58 | 2.61 | 304,235 |
| 11 May 18 |
2.59500 +0.01 |
2.62 | 2.53 | 2.59 | 383,257 |
| 10 May 18 |
2.58500 +0.05 |
2.61 | 2.56 | 2.57 | 336,781 |
| 09 May 18 |
2.54000 +0.03 |
2.55 | 2.50 | 2.54 | 171,821 |
| 08 May 18 |
2.50500 -0.03 |
2.54 | 2.47 | 2.52 | 188,495 |
| 07 May 18 |
2.54000 +0.00 |
2.55 | 2.47 | 2.54 | 330,578 |
| 04 May 18 |
2.53500 +0.03 |
2.54 | 2.46 | 2.52 | 209,150 |
| 03 May 18 |
2.51000 -0.08 |
2.57 | 2.48 | 2.56 | 262,501 |
| 02 May 18 |
2.58500 +0.12 |
2.61 | 2.46 | 2.48 | 429,886 |
| 30 Apr 18 |
2.46500 -0.03 |
2.51 | 2.40 | 2.51 | 325,881 |
| 27 Apr 18 |
2.49500 +0.06 |
2.49 | 2.40 | 2.43 | 528,870 |
| 26 Apr 18 |
2.43500 +0.03 |
2.50 | 2.38 | 2.40 | 289,370 |
| 25 Apr 18 |
2.40500 -0.01 |
2.43 | 2.38 | 2.40 | 362,752 |
| 24 Apr 18 |
2.41500 -0.11 |
2.53 | 2.40 | 2.53 | 413,805 |
| 23 Apr 18 |
2.52500 +0.03 |
2.53 | 2.38 | 2.50 | 825,019 |
| 20 Apr 18 |
2.49500 +0.04 |
2.50 | 2.44 | 2.45 | 794,104 |
| 19 Apr 18 |
2.45000 -0.09 |
2.55 | 2.44 | 2.55 | 680,764 |
| 18 Apr 18 |
2.54000 +0.06 |
2.54 | 2.47 | 2.48 | 383,559 |
| 17 Apr 18 |
2.48000 +0.00 |
2.49 | 2.45 | 2.48 | 470,691 |
| 16 Apr 18 |
2.48000 +0.00 |
2.54 | 2.45 | 2.47 | 484,083 |
| 13 Apr 18 |
2.48000 +0.08 |
2.51 | 2.41 | 2.41 | 622,934 |
| 12 Apr 18 |
2.40500 -0.09 |
2.49 | 2.37 | 2.49 | 636,162 |
| 11 Apr 18 |
2.49500 -0.01 |
2.56 | 2.47 | 2.51 | 504,835 |
| 10 Apr 18 |
2.50000 -0.03 |
2.53 | 2.50 | 2.53 | 509,219 |
| 09 Apr 18 |
2.52500 +0.03 |
2.56 | 2.50 | 2.51 | 342,297 |
| 06 Apr 18 |
2.50000 -0.06 |
2.56 | 2.50 | 2.56 | 355,353 |
| 05 Apr 18 |
2.56000 +0.06 |
2.57 | 2.51 | 2.53 | 475,951 |
| 04 Apr 18 |
2.50000 -0.05 |
2.56 | 2.48 | 2.55 | 514,440 |
| 03 Apr 18 |
2.54500 -0.07 |
2.60 | 2.54 | 2.58 | 757,056 |
| 29 Mar 18 |
2.62000 -0.08 |
2.67 | 2.53 | 2.67 | 1,042,822 |
| 28 Mar 18 |
2.70000 -0.22 |
2.91 | 2.63 | 2.90 | 738,296 |
| 27 Mar 18 |
2.92000 +0.01 |
2.98 | 2.88 | 2.95 | 275,821 |
| 26 Mar 18 |
2.91500 +0.03 |
2.94 | 2.90 | 2.90 | 400,289 |
| 23 Mar 18 |
2.88000 -0.07 |
2.96 | 2.82 | 2.92 | 304,577 |
| 22 Mar 18 |
2.95500 -0.05 |
3.02 | 2.94 | 3.02 | 335,278 |
| 21 Mar 18 |
3.00000 -0.04 |
3.04 | 2.98 | 3.04 | 294,852 |
| 20 Mar 18 |
3.03500 +0.06 |
3.06 | 2.98 | 3.01 | 296,212 |
| 19 Mar 18 |
2.98000 -0.05 |
3.02 | 2.97 | 3.01 | 134,134 |
| 16 Mar 18 |
3.03000 +0.01 |
3.06 | 3.00 | 3.02 | 271,569 |
| 15 Mar 18 |
3.01500 +0.01 |
3.03 | 3.01 | 3.02 | 211,289 |
| 14 Mar 18 |
3.00500 +0.02 |
3.02 | 2.97 | 2.98 | 334,180 |
| 13 Mar 18 |
2.99000 +0.00 |
3.07 | 2.96 | 3.05 | 337,970 |
| 12 Mar 18 |
2.99000 -0.04 |
3.08 | 2.99 | 3.04 | 261,528 |
| 09 Mar 18 |
3.02500 +0.05 |
3.04 | 2.98 | 2.99 | 254,479 |
| 08 Mar 18 |
2.98000 +0.02 |
3.01 | 2.93 | 2.96 | 226,682 |
| 07 Mar 18 |
2.96000 +0.01 |
2.99 | 2.93 | 2.95 | 370,637 |
| 06 Mar 18 |
2.95000 +0.06 |
2.99 | 2.90 | 2.92 | 285,823 |
| 05 Mar 18 |
2.89000 +0.07 |
2.91 | 2.78 | 2.81 | 287,581 |
| 02 Mar 18 |
2.82000 -0.06 |
2.88 | 2.79 | 2.88 | 469,544 |
| 01 Mar 18 |
2.88000 -0.08 |
2.95 | 2.88 | 2.95 | 284,748 |
| 28 Feb 18 |
2.96500 +0.03 |
3.00 | 2.92 | 2.92 | 423,019 |
| 27 Feb 18 |
2.93000 +0.05 |
2.97 | 2.87 | 2.87 | 337,394 |
| 26 Feb 18 |
2.88500 +0.02 |
2.94 | 2.85 | 2.89 | 414,780 |
| 23 Feb 18 |
2.86500 +0.01 |
2.90 | 2.83 | 2.86 | 438,150 |
| 22 Feb 18 |
2.86000 +0.00 |
2.88 | 2.79 | 2.85 | 205,426 |
| 21 Feb 18 |
2.86000 +0.03 |
2.90 | 2.80 | 2.84 | 250,953 |
| 20 Feb 18 |
2.83000 +0.05 |
2.86 | 2.79 | 2.79 | 211,839 |
| 19 Feb 18 |
2.78000 -0.03 |
2.83 | 2.77 | 2.83 | 249,775 |
| 16 Feb 18 |
2.80500 +0.02 |
2.83 | 2.73 | 2.81 | 347,798 |
| 15 Feb 18 |
2.79000 +0.03 |
2.85 | 2.77 | 2.77 | 265,375 |
| 14 Feb 18 |
2.75500 +0.02 |
2.77 | 2.68 | 2.77 | 232,950 |
| 13 Feb 18 |
2.74000 -0.02 |
2.77 | 2.71 | 2.77 | 229,497 |
| 12 Feb 18 |
2.76000 +0.02 |
2.84 | 2.74 | 2.79 | 224,461 |
| 09 Feb 18 |
2.74500 -0.03 |
2.80 | 2.71 | 2.76 | 358,149 |
| 08 Feb 18 |
2.77500 -0.09 |
2.88 | 2.76 | 2.88 | 249,250 |
| 07 Feb 18 |
2.87000 +0.09 |
2.90 | 2.78 | 2.82 | 436,911 |
| 06 Feb 18 |
2.77500 -0.12 |
2.79 | 2.66 | 2.72 | 559,525 |
| 05 Feb 18 |
2.89000 -0.10 |
2.94 | 2.81 | 2.89 | 613,335 |
| 02 Feb 18 |
2.99000 -0.10 |
3.08 | 2.97 | 3.08 | 257,943 |
| 01 Feb 18 |
3.09000 -0.01 |
3.18 | 3.09 | 3.12 | 349,748 |
| 31 Jan 18 |
3.10000 +0.02 |
3.14 | 3.08 | 3.08 | 311,985 |
| 30 Jan 18 |
3.07500 -0.09 |
3.15 | 3.07 | 3.13 | 355,510 |
| 29 Jan 18 |
3.16000 +0.00 |
3.19 | 3.14 | 3.17 | 354,391 |
| 26 Jan 18 |
3.16000 +0.05 |
3.16 | 3.11 | 3.12 | 253,099 |
| 25 Jan 18 |
3.11000 -0.02 |
3.15 | 3.10 | 3.13 | 271,839 |
| 24 Jan 18 |
3.13000 -0.02 |
3.17 | 3.12 | 3.17 | 185,388 |
| 23 Jan 18 |
3.15000 +0.02 |
3.18 | 3.12 | 3.14 | 341,027 |
| 22 Jan 18 |
3.13000 -0.02 |
3.16 | 3.13 | 3.16 | 216,680 |
| 19 Jan 18 |
3.15000 +0.05 |
3.15 | 3.11 | 3.11 | 226,458 |
| 18 Jan 18 |
3.10500 -0.06 |
3.16 | 3.10 | 3.16 | 469,530 |
| 17 Jan 18 |
3.16000 -0.01 |
3.19 | 3.11 | 3.18 | 394,949 |
| 16 Jan 18 |
3.17500 +0.02 |
3.23 | 3.14 | 3.15 | 442,677 |
| 15 Jan 18 |
3.15500 +0.06 |
3.16 | 3.05 | 3.09 | 488,441 |
| 12 Jan 18 |
3.09500 +0.07 |
3.11 | 3.02 | 3.02 | 523,160 |
| 11 Jan 18 |
3.03000 +0.02 |
3.03 | 3.01 | 3.01 | 259,206 |
| 10 Jan 18 |
3.01000 +0.02 |
3.02 | 2.97 | 3.00 | 387,877 |
| 09 Jan 18 |
2.99000 -0.01 |
3.01 | 2.97 | 2.99 | 358,499 |
| 08 Jan 18 |
3.00000 +0.04 |
3.00 | 2.97 | 2.98 | 154,989 |
| 05 Jan 18 |
2.96500 -0.03 |
3.05 | 2.95 | 2.99 | 200,284 |
| 04 Jan 18 |
2.99000 +0.07 |
3.00 | 2.92 | 2.92 | 327,861 |
| 03 Jan 18 |
2.92500 +0.04 |
2.95 | 2.89 | 2.90 | 329,891 |
| 02 Jan 18 |
2.88500 +0.02 |
2.92 | 2.88 | 2.88 | 194,926 |
| 29 Dec 17 |
2.87000 +0.01 |
2.89 | 2.81 | 2.89 | 184,378 |
| 28 Dec 17 |
2.85500 +0.05 |
2.88 | 2.81 | 2.81 | 312,938 |
| 27 Dec 17 |
2.80500 -0.04 |
2.86 | 2.78 | 2.85 | 156,359 |
| 22 Dec 17 |
2.84300 -0.01 |
2.85 | 2.81 | 2.83 | 155,360 |
| 21 Dec 17 |
2.85500 +0.00 |
2.86 | 2.74 | 2.86 | 488,486 |
| 20 Dec 17 |
2.85200 -0.02 |
2.89 | 2.84 | 2.88 | 97,520 |
| 19 Dec 17 |
2.87000 +0.01 |
2.89 | 2.84 | 2.87 | 296,762 |
| 18 Dec 17 |
2.86100 -0.04 |
2.91 | 2.86 | 2.90 | 306,215 |
| 15 Dec 17 |
2.89900 +0.02 |
2.90 | 2.85 | 2.85 | 177,631 |
| 14 Dec 17 |
2.87900 +0.00 |
2.89 | 2.86 | 2.87 | 194,260 |
| 13 Dec 17 |
2.87500 +0.01 |
2.90 | 2.81 | 2.85 | 428,551 |
| 12 Dec 17 |
2.86400 +0.08 |
2.88 | 2.78 | 2.78 | 320,119 |
| 11 Dec 17 |
2.78400 -0.08 |
2.87 | 2.77 | 2.86 | 352,895 |
| 08 Dec 17 |
2.86000 +0.04 |
2.90 | 2.83 | 2.83 | 261,611 |
| 07 Dec 17 |
2.81700 +0.05 |
2.83 | 2.76 | 2.78 | 204,977 |
| 06 Dec 17 |
2.77000 -0.06 |
2.82 | 2.72 | 2.80 | 435,581 |
| 05 Dec 17 |
2.82500 -0.05 |
2.88 | 2.80 | 2.88 | 221,273 |
| 04 Dec 17 |
2.87800 -0.02 |
2.96 | 2.83 | 2.96 | 449,501 |
| 01 Dec 17 |
2.90000 -0.08 |
3.01 | 2.89 | 2.97 | 312,968 |
| 30 Nov 17 |
2.97700 +0.03 |
3.01 | 2.95 | 2.96 | 317,364 |
| 29 Nov 17 |
2.94300 -0.09 |
3.06 | 2.94 | 3.04 | 674,074 |
| 28 Nov 17 |
3.03400 +0.10 |
3.04 | 2.94 | 2.94 | 739,435 |
| 27 Nov 17 |
2.93400 +0.07 |
2.93 | 2.88 | 2.88 | 467,350 |
| 24 Nov 17 |
2.86200 -0.04 |
2.91 | 2.85 | 2.91 | 251,878 |
| 23 Nov 17 |
2.90000 +0.06 |
2.91 | 2.75 | 2.84 | 1,333,258 |
| 22 Nov 17 |
2.84000 -0.03 |
2.89 | 2.84 | 2.88 | 93,280 |
| 21 Nov 17 |
2.86700 -0.02 |
2.90 | 2.86 | 2.89 | 316,107 |
| 20 Nov 17 |
2.88500 +0.04 |
2.96 | 2.83 | 2.83 | 587,953 |
| 17 Nov 17 |
2.85000 -0.05 |
2.90 | 2.81 | 2.89 | 425,097 |
| 16 Nov 17 |
2.89800 -0.02 |
2.95 | 2.87 | 2.95 | 267,333 |
| 15 Nov 17 |
2.91600 -0.01 |
2.94 | 2.87 | 2.90 | 382,918 |
| 14 Nov 17 |
2.92500 +0.03 |
2.95 | 2.89 | 2.89 | 510,161 |
| 13 Nov 17 |
2.89000 +0.05 |
2.91 | 2.82 | 2.87 | 564,983 |
| 10 Nov 17 |
2.84000 +0.04 |
2.87 | 2.78 | 2.83 | 386,509 |
| 09 Nov 17 |
2.80200 -0.06 |
2.89 | 2.80 | 2.89 | 233,216 |
| 08 Nov 17 |
2.86500 -0.03 |
2.91 | 2.80 | 2.87 | 563,967 |
| 07 Nov 17 |
2.89600 +0.01 |
2.91 | 2.83 | 2.88 | 407,454 |
| 06 Nov 17 |
2.88900 +0.07 |
2.97 | 2.78 | 2.83 | 1,770,018 |
| 03 Nov 17 |
2.82000 +0.10 |
2.86 | 2.71 | 2.71 | 1,230,862 |
| 02 Nov 17 |
2.72500 +0.07 |
2.76 | 2.65 | 2.65 | 537,798 |
| 01 Nov 17 |
2.65500 +0.09 |
2.66 | 2.54 | 2.55 | 253,287 |
| 30 Oct 17 |
2.57000 +0.00 |
2.59 | 2.53 | 2.53 | 82,972 |
| 27 Oct 17 |
2.57000 +0.01 |
2.58 | 2.55 | 2.58 | 52,691 |
| 26 Oct 17 |
2.55500 -0.01 |
2.58 | 2.54 | 2.55 | 83,732 |
| 25 Oct 17 |
2.56500 +0.00 |
2.58 | 2.56 | 2.58 | 38,830 |
| 24 Oct 17 |
2.56200 -0.04 |
2.60 | 2.56 | 2.57 | 93,887 |
| 23 Oct 17 |
2.60000 -0.03 |
2.63 | 2.56 | 2.62 | 102,322 |
| 20 Oct 17 |
2.62500 +0.00 |
2.64 | 2.61 | 2.64 | 55,093 |
| 19 Oct 17 |
2.62400 +0.00 |
2.64 | 2.61 | 2.62 | 111,148 |
| 18 Oct 17 |
2.62800 -0.01 |
2.66 | 2.61 | 2.64 | 62,995 |
| 17 Oct 17 |
2.64200 +0.00 |
2.65 | 2.62 | 2.63 | 77,815 |
| 16 Oct 17 |
2.64200 +0.00 |
2.67 | 2.62 | 2.64 | 103,534 |
| 13 Oct 17 |
2.64300 -0.06 |
2.71 | 2.63 | 2.71 | 116,032 |
| 12 Oct 17 |
2.70500 +0.00 |
2.72 | 2.69 | 2.71 | 101,374 |
| 11 Oct 17 |
2.70900 +0.04 |
2.75 | 2.68 | 2.68 | 474,059 |
| 10 Oct 17 |
2.67000 +0.01 |
2.68 | 2.64 | 2.67 | 96,936 |
| 09 Oct 17 |
2.66000 -0.02 |
2.70 | 2.66 | 2.70 | 75,425 |
| 06 Oct 17 |
2.68500 +0.03 |
2.69 | 2.62 | 2.62 | 183,447 |
| 05 Oct 17 |
2.65100 +0.01 |
2.66 | 2.63 | 2.64 | 134,843 |
| 04 Oct 17 |
2.64100 +0.01 |
2.65 | 2.62 | 2.63 | 141,117 |
| 02 Oct 17 |
2.63000 +0.08 |
2.64 | 2.56 | 2.56 | 388,993 |
| 29 Sep 17 |
2.55000 +0.01 |
2.58 | 2.54 | 2.54 | 74,871 |
| 28 Sep 17 |
2.53700 -0.01 |
2.56 | 2.53 | 2.54 | 85,532 |
| 27 Sep 17 |
2.54800 -0.02 |
2.57 | 2.54 | 2.55 | 51,647 |
| 26 Sep 17 |
2.56500 +0.02 |
2.57 | 2.50 | 2.52 | 133,192 |
| 25 Sep 17 |
2.54900 +0.01 |
2.55 | 2.51 | 2.52 | 104,104 |
| 22 Sep 17 |
2.53800 +0.01 |
2.54 | 2.51 | 2.52 | 38,248 |
| 21 Sep 17 |
2.52600 -0.01 |
2.57 | 2.51 | 2.55 | 77,453 |
| 20 Sep 17 |
2.53300 -0.04 |
2.57 | 2.53 | 2.56 | 44,259 |
| 19 Sep 17 |
2.57300 +0.03 |
2.58 | 2.52 | 2.52 | 44,736 |
| 18 Sep 17 |
2.54000 +0.01 |
2.59 | 2.52 | 2.52 | 267,425 |
| 15 Sep 17 |
2.53100 -0.03 |
2.59 | 2.50 | 2.53 | 289,568 |
| 14 Sep 17 |
2.55800 +0.01 |
2.56 | 2.52 | 2.52 | 152,358 |
| 13 Sep 17 |
2.54400 -0.01 |
2.56 | 2.53 | 2.55 | 163,636 |
| 12 Sep 17 |
2.55800 -0.01 |
2.59 | 2.55 | 2.57 | 150,706 |
| 11 Sep 17 |
2.57000 -0.01 |
2.60 | 2.55 | 2.57 | 95,366 |
| 08 Sep 17 |
2.58000 +0.04 |
2.58 | 2.51 | 2.54 | 154,789 |
| 07 Sep 17 |
2.54000 -0.02 |
2.60 | 2.54 | 2.58 | 85,285 |
| 06 Sep 17 |
2.56000 -0.03 |
2.58 | 2.55 | 2.58 | 89,790 |
| 05 Sep 17 |
2.58500 -0.01 |
2.60 | 2.57 | 2.58 | 91,908 |
| 04 Sep 17 |
2.59900 -0.03 |
2.62 | 2.58 | 2.62 | 90,382 |
| 01 Sep 17 |
2.63300 +0.00 |
2.64 | 2.61 | 2.64 | 65,719 |
| 31 Aug 17 |
2.63000 -0.01 |
2.64 | 2.60 | 2.61 | 93,344 |
| 30 Aug 17 |
2.64000 +0.02 |
2.66 | 2.60 | 2.66 | 97,961 |
| 29 Aug 17 |
2.62000 -0.08 |
2.69 | 2.55 | 2.69 | 217,683 |
| 28 Aug 17 |
2.70100 +0.04 |
2.72 | 2.66 | 2.67 | 274,679 |
| 25 Aug 17 |
2.66100 +0.08 |
2.67 | 2.59 | 2.60 | 163,260 |
| 24 Aug 17 |
2.58000 +0.00 |
2.60 | 2.56 | 2.58 | 95,897 |
| 23 Aug 17 |
2.58000 -0.03 |
2.62 | 2.58 | 2.61 | 28,261 |
| 22 Aug 17 |
2.60500 +0.04 |
2.62 | 2.55 | 2.58 | 103,887 |
| 21 Aug 17 |
2.57000 -0.02 |
2.64 | 2.55 | 2.64 | 154,032 |
| 18 Aug 17 |
2.59000 -0.06 |
2.62 | 2.56 | 2.62 | 215,190 |
| 17 Aug 17 |
2.64500 -0.05 |
2.69 | 2.64 | 2.67 | 98,604 |
| 16 Aug 17 |
2.69500 +0.03 |
2.70 | 2.66 | 2.69 | 117,146 |
| 15 Aug 17 |
2.66200 -0.02 |
2.70 | 2.66 | 2.70 | 168,339 |
| 14 Aug 17 |
2.68400 +0.06 |
2.69 | 2.63 | 2.64 | 233,942 |
| 11 Aug 17 |
2.62200 +0.06 |
2.64 | 2.53 | 2.53 | 174,675 |
| 10 Aug 17 |
2.56700 -0.05 |
2.63 | 2.54 | 2.63 | 185,770 |
| 09 Aug 17 |
2.61800 -0.04 |
2.63 | 2.55 | 2.59 | 215,309 |
| 08 Aug 17 |
2.65600 +0.03 |
2.67 | 2.61 | 2.63 | 189,158 |
| 07 Aug 17 |
2.62500 -0.06 |
2.70 | 2.59 | 2.70 | 233,513 |
| 04 Aug 17 |
2.68400 +0.04 |
2.69 | 2.64 | 2.65 | 154,705 |
| 03 Aug 17 |
2.64700 +0.00 |
2.66 | 2.63 | 2.65 | 126,792 |
| 02 Aug 17 |
2.64800 +0.00 |
2.66 | 2.62 | 2.62 | 204,592 |
| 01 Aug 17 |
2.64400 +0.00 |
2.68 | 2.63 | 2.68 | 107,942 |
| 31 Jul 17 |
2.64700 -0.02 |
2.68 | 2.64 | 2.65 | 121,406 |
| 28 Jul 17 |
2.66500 +0.02 |
2.67 | 2.62 | 2.63 | 202,165 |
| 27 Jul 17 |
2.64100 -0.07 |
2.74 | 2.64 | 2.70 | 391,158 |
| 26 Jul 17 |
2.71200 +0.08 |
2.73 | 2.63 | 2.63 | 272,066 |
| 25 Jul 17 |
2.62700 +0.00 |
2.66 | 2.61 | 2.66 | 123,003 |
| 24 Jul 17 |
2.62900 +0.01 |
2.65 | 2.59 | 2.65 | 57,594 |
| 21 Jul 17 |
2.62100 -0.03 |
2.66 | 2.60 | 2.64 | 159,809 |
| 20 Jul 17 |
2.65100 +0.00 |
2.67 | 2.63 | 2.66 | 209,693 |
| 19 Jul 17 |
2.64800 -0.04 |
2.70 | 2.63 | 2.70 | 319,353 |
| 18 Jul 17 |
2.68300 -0.05 |
2.75 | 2.66 | 2.73 | 295,967 |
| 17 Jul 17 |
2.73200 -0.02 |
2.79 | 2.72 | 2.76 | 233,809 |
| 14 Jul 17 |
2.75000 +0.07 |
2.76 | 2.69 | 2.70 | 335,889 |
| 13 Jul 17 |
2.67900 +0.08 |
2.69 | 2.58 | 2.59 | 383,952 |
| 12 Jul 17 |
2.59500 +0.07 |
2.60 | 2.54 | 2.54 | 208,804 |
| 11 Jul 17 |
2.52600 -0.02 |
2.56 | 2.52 | 2.55 | 141,433 |
| 10 Jul 17 |
2.54500 +0.02 |
2.56 | 2.52 | 2.52 | 95,700 |
| 07 Jul 17 |
2.52900 +0.01 |
2.55 | 2.52 | 2.53 | 142,743 |
| 06 Jul 17 |
2.52300 +0.01 |
2.54 | 2.50 | 2.50 | 102,703 |
| 05 Jul 17 |
2.51500 -0.03 |
2.57 | 2.50 | 2.54 | 221,453 |
| 04 Jul 17 |
2.55000 -0.02 |
2.60 | 2.53 | 2.60 | 136,067 |
| 03 Jul 17 |
2.56500 +0.02 |
2.60 | 2.55 | 2.58 | 155,332 |
| 30 Jun 17 |
2.54400 -0.01 |
2.56 | 2.53 | 2.56 | 84,685 |
| 29 Jun 17 |
2.55500 +0.00 |
2.57 | 2.53 | 2.56 | 169,308 |
| 28 Jun 17 |
2.55500 -0.01 |
2.56 | 2.51 | 2.56 | 119,642 |
| 27 Jun 17 |
2.56700 +0.07 |
2.57 | 2.48 | 2.49 | 508,821 |
| 26 Jun 17 |
2.49500 -0.02 |
2.53 | 2.48 | 2.53 | 231,926 |
| 23 Jun 17 |
2.51900 -0.02 |
2.54 | 2.51 | 2.52 | 100,111 |
| 22 Jun 17 |
2.53500 +0.01 |
2.54 | 2.51 | 2.53 | 128,794 |
| 21 Jun 17 |
2.52700 -0.02 |
2.56 | 2.52 | 2.55 | 157,047 |
| 20 Jun 17 |
2.55100 -0.04 |
2.60 | 2.53 | 2.60 | 190,081 |
| 19 Jun 17 |
2.58700 +0.03 |
2.64 | 2.58 | 2.60 | 230,167 |
| 16 Jun 17 |
2.55500 +0.00 |
2.59 | 2.55 | 2.56 | 833,513 |
| 15 Jun 17 |
2.55500 -0.05 |
2.61 | 2.55 | 2.60 | 309,943 |
| 14 Jun 17 |
2.60600 +0.01 |
2.62 | 2.59 | 2.60 | 180,353 |
| 13 Jun 17 |
2.59200 +0.02 |
2.60 | 2.57 | 2.59 | 282,759 |
| 12 Jun 17 |
2.57600 -0.02 |
2.61 | 2.57 | 2.60 | 120,957 |
| 09 Jun 17 |
2.60000 +0.02 |
2.62 | 2.52 | 2.58 | 406,092 |
| 08 Jun 17 |
2.58000 -0.06 |
2.66 | 2.56 | 2.64 | 381,817 |
| 07 Jun 17 |
2.63600 -0.08 |
2.71 | 2.63 | 2.71 | 229,041 |
| 06 Jun 17 |
2.71500 -0.02 |
2.73 | 2.68 | 2.73 | 407,321 |
| 02 Jun 17 |
2.73600 +0.03 |
2.75 | 2.70 | 2.71 | 375,719 |
| 01 Jun 17 |
2.71000 -0.03 |
2.71 | 2.65 | 2.70 | 333,618 |
| 31 May 17 |
2.73900 -0.02 |
2.77 | 2.74 | 2.76 | 127,897 |
| 30 May 17 |
2.75500 -0.03 |
2.80 | 2.73 | 2.76 | 411,403 |
| 29 May 17 |
2.79000 -0.05 |
2.84 | 2.78 | 2.84 | 289,183 |
| 26 May 17 |
2.83600 +0.01 |
2.87 | 2.77 | 2.85 | 424,760 |
| 25 May 17 |
2.83000 +0.04 |
2.89 | 2.78 | 2.79 | 477,140 |
| 24 May 17 |
2.78500 +0.02 |
2.80 | 2.74 | 2.78 | 277,628 |
| 23 May 17 |
2.76300 +0.01 |
2.77 | 2.74 | 2.74 | 278,847 |
| 22 May 17 |
2.75600 +0.02 |
2.77 | 2.73 | 2.76 | 271,217 |
| 19 May 17 |
2.74000 +0.00 |
2.79 | 2.73 | 2.78 | 344,976 |
| 18 May 17 |
2.73800 -0.05 |
2.79 | 2.72 | 2.79 | 655,656 |
| 17 May 17 |
2.78900 +0.03 |
2.80 | 2.75 | 2.77 | 921,033 |
| 16 May 17 |
2.76400 +0.00 |
2.78 | 2.75 | 2.76 | 223,501 |
| 15 May 17 |
2.75900 +0.01 |
2.76 | 2.73 | 2.75 | 159,250 |
| 12 May 17 |
2.75000 -0.01 |
2.80 | 2.73 | 2.76 | 607,330 |
| 11 May 17 |
2.75800 +0.01 |
2.79 | 2.74 | 2.74 | 428,839 |
| 10 May 17 |
2.75000 +0.07 |
2.75 | 2.68 | 2.68 | 531,792 |
| 09 May 17 |
2.68000 +0.08 |
2.69 | 2.60 | 2.60 | 595,783 |
| 08 May 17 |
2.60400 -0.01 |
2.63 | 2.60 | 2.63 | 129,824 |
| 05 May 17 |
2.61500 +0.02 |
2.63 | 2.59 | 2.60 | 349,506 |
| 04 May 17 |
2.60000 +0.03 |
2.60 | 2.55 | 2.57 | 245,062 |
| 03 May 17 |
2.57100 -0.02 |
2.60 | 2.57 | 2.60 | 467,011 |
| 02 May 17 |
2.59500 +0.04 |
2.61 | 2.56 | 2.56 | 483,920 |
| 28 Apr 17 |
2.55900 +0.02 |
2.56 | 2.54 | 2.55 | 108,127 |
| 27 Apr 17 |
2.54000 -0.01 |
2.55 | 2.53 | 2.55 | 363,164 |
| 26 Apr 17 |
2.55000 -0.01 |
2.56 | 2.53 | 2.54 | 235,079 |
| 25 Apr 17 |
2.56000 +0.05 |
2.58 | 2.50 | 2.50 | 361,277 |
| 24 Apr 17 |
2.50700 +0.02 |
2.51 | 2.48 | 2.49 | 181,299 |
| 21 Apr 17 |
2.48900 -0.01 |
2.50 | 2.47 | 2.49 | 231,123 |
| 20 Apr 17 |
2.49500 +0.03 |
2.52 | 2.45 | 2.48 | 465,877 |
| 19 Apr 17 |
2.46100 -0.02 |
2.49 | 2.45 | 2.47 | 271,747 |
| 18 Apr 17 |
2.48400 -0.07 |
2.55 | 2.43 | 2.54 | 679,162 |
| 13 Apr 17 |
2.55000 -0.04 |
2.60 | 2.52 | 2.60 | 565,300 |
| 12 Apr 17 |
2.59300 -0.05 |
2.65 | 2.59 | 2.65 | 94,275 |
| 11 Apr 17 |
2.64500 +0.08 |
2.64 | 2.55 | 2.57 | 407,100 |
| 10 Apr 17 |
2.57000 -0.03 |
2.61 | 2.56 | 2.58 | 255,075 |
| 07 Apr 17 |
2.60000 -0.02 |
2.63 | 2.59 | 2.60 | 204,257 |
| 06 Apr 17 |
2.61500 -0.02 |
2.63 | 2.59 | 2.62 | 234,305 |
| 05 Apr 17 |
2.63800 +0.04 |
2.65 | 2.60 | 2.63 | 260,232 |
| 04 Apr 17 |
2.60000 -0.03 |
2.63 | 2.57 | 2.63 | 222,777 |
| 03 Apr 17 |
2.63000 +0.06 |
2.63 | 2.56 | 2.56 | 302,057 |
| 31 Mar 17 |
2.56700 -0.02 |
2.61 | 2.54 | 2.59 | 309,951 |
| 30 Mar 17 |
2.58700 -0.13 |
2.74 | 2.55 | 2.74 | 1,018,399 |
| 29 Mar 17 |
2.72000 -0.01 |
2.77 | 2.72 | 2.73 | 165,904 |
| 28 Mar 17 |
2.73500 -0.01 |
2.80 | 2.73 | 2.79 | 314,499 |
| 27 Mar 17 |
2.74800 -0.04 |
2.76 | 2.69 | 2.75 | 638,742 |
| 24 Mar 17 |
2.79000 -0.05 |
2.85 | 2.78 | 2.83 | 290,769 |
| 23 Mar 17 |
2.83500 +0.02 |
2.90 | 2.79 | 2.79 | 606,363 |
| 22 Mar 17 |
2.82000 +0.10 |
2.84 | 2.64 | 2.70 | 783,143 |
| 21 Mar 17 |
2.72000 -0.03 |
2.79 | 2.71 | 2.75 | 346,291 |
| 20 Mar 17 |
2.75000 +0.08 |
2.75 | 2.69 | 2.69 | 517,079 |
| 17 Mar 17 |
2.67100 +0.11 |
2.68 | 2.58 | 2.58 | 685,949 |
| 16 Mar 17 |
2.56000 +0.02 |
2.57 | 2.54 | 2.54 | 160,450 |
| 15 Mar 17 |
2.53500 +0.00 |
2.57 | 2.53 | 2.53 | 87,546 |
| 14 Mar 17 |
2.54000 -0.01 |
2.58 | 2.53 | 2.54 | 192,642 |
| 13 Mar 17 |
2.54600 -0.01 |
2.58 | 2.53 | 2.56 | 160,632 |
| 10 Mar 17 |
2.56000 +0.00 |
2.59 | 2.54 | 2.55 | 168,349 |
| 09 Mar 17 |
2.55900 +0.06 |
2.56 | 2.50 | 2.50 | 275,331 |
| 08 Mar 17 |
2.50100 -0.01 |
2.53 | 2.50 | 2.51 | 106,155 |
| 07 Mar 17 |
2.51000 +0.01 |
2.54 | 2.50 | 2.51 | 157,519 |
| 06 Mar 17 |
2.50000 -0.04 |
2.55 | 2.49 | 2.55 | 233,239 |
| 03 Mar 17 |
2.53900 -0.04 |
2.57 | 2.51 | 2.57 | 219,997 |
| 02 Mar 17 |
2.57500 +0.08 |
2.59 | 2.53 | 2.55 | 341,469 |
| 01 Mar 17 |
2.50000 +0.01 |
2.50 | 2.47 | 2.49 | 99,689 |
| 28 Feb 17 |
2.49100 +0.04 |
2.51 | 2.45 | 2.45 | 82,348 |
| 27 Feb 17 |
2.45500 -0.02 |
2.47 | 2.43 | 2.43 | 107,328 |
| 24 Feb 17 |
2.47500 +0.01 |
2.47 | 2.37 | 2.47 | 379,414 |
| 23 Feb 17 |
2.46000 -0.11 |
2.58 | 2.40 | 2.54 | 467,945 |
| 22 Feb 17 |
2.57200 +0.01 |
2.59 | 2.50 | 2.55 | 266,030 |
| 21 Feb 17 |
2.56400 -0.02 |
2.60 | 2.56 | 2.60 | 140,343 |
| 20 Feb 17 |
2.58700 +0.01 |
2.61 | 2.55 | 2.57 | 224,914 |
| 17 Feb 17 |
2.58000 +0.07 |
2.61 | 2.48 | 2.50 | 661,183 |
| 16 Feb 17 |
2.51000 +0.06 |
2.56 | 2.47 | 2.49 | 527,751 |
| 15 Feb 17 |
2.45000 +0.07 |
2.49 | 2.37 | 2.39 | 474,502 |
| 14 Feb 17 |
2.38400 +0.01 |
2.40 | 2.32 | 2.35 | 171,498 |
| 13 Feb 17 |
2.37900 +0.08 |
2.44 | 2.30 | 2.30 | 667,903 |
| 10 Feb 17 |
2.29700 +0.03 |
2.30 | 2.23 | 2.28 | 360,537 |
| 09 Feb 17 |
2.26800 +0.07 |
2.27 | 2.18 | 2.19 | 535,960 |
| 08 Feb 17 |
2.19900 +0.08 |
2.23 | 2.11 | 2.11 | 265,451 |
| 07 Feb 17 |
2.12000 -0.03 |
2.15 | 2.12 | 2.15 | 54,223 |
| 06 Feb 17 |
2.14600 -0.01 |
2.16 | 2.15 | 2.15 | 18,187 |
| 03 Feb 17 |
2.15200 +0.00 |
2.18 | 2.15 | 2.17 | 42,976 |
| 02 Feb 17 |
2.15200 +0.01 |
2.17 | 2.15 | 2.15 | 77,785 |
| 01 Feb 17 |
2.14600 -0.01 |
2.18 | 2.15 | 2.18 | 32,239 |
| 31 Jan 17 |
2.15500 -0.04 |
2.19 | 2.15 | 2.19 | 128,930 |
| 30 Jan 17 |
2.19600 +0.00 |
2.22 | 2.19 | 2.22 | 33,841 |
| 27 Jan 17 |
2.19500 -0.01 |
2.22 | 2.19 | 2.20 | 172,847 |
| 26 Jan 17 |
2.20300 +0.00 |
2.24 | 2.19 | 2.19 | 198,965 |
| 25 Jan 17 |
2.20800 +0.02 |
2.25 | 2.20 | 2.21 | 236,244 |
| 24 Jan 17 |
2.19000 +0.02 |
2.21 | 2.10 | 2.18 | 729,847 |
| 23 Jan 17 |
2.17000 +0.04 |
2.18 | 2.13 | 2.13 | 132,927 |
| 20 Jan 17 |
2.13500 +0.02 |
2.16 | 2.11 | 2.14 | 201,400 |
| 19 Jan 17 |
2.11800 +0.03 |
2.13 | 2.09 | 2.09 | 121,709 |
| 18 Jan 17 |
2.08600 +0.01 |
2.10 | 2.08 | 2.09 | 52,827 |
| 17 Jan 17 |
2.07500 +0.01 |
2.10 | 2.04 | 2.10 | 304,692 |
| 16 Jan 17 |
2.06200 -0.02 |
2.10 | 2.06 | 2.10 | 110,044 |
| 13 Jan 17 |
2.08000 -0.02 |
2.10 | 2.06 | 2.10 | 156,678 |
| 12 Jan 17 |
2.09700 -0.01 |
2.11 | 2.06 | 2.10 | 169,759 |
| 11 Jan 17 |
2.10900 -0.03 |
2.15 | 2.10 | 2.13 | 77,635 |
| 10 Jan 17 |
2.14200 +0.01 |
2.14 | 2.12 | 2.14 | 90,702 |
| 09 Jan 17 |
2.12900 +0.02 |
2.14 | 2.10 | 2.12 | 101,588 |
| 06 Jan 17 |
2.10700 +0.01 |
2.14 | 2.09 | 2.13 | 129,689 |
| 05 Jan 17 |
2.10200 -0.03 |
2.15 | 2.09 | 2.15 | 214,525 |
| 04 Jan 17 |
2.12700 -0.03 |
2.16 | 2.12 | 2.13 | 133,208 |
| 03 Jan 17 |
2.15700 +0.00 |
2.18 | 2.13 | 2.14 | 135,306 |
| 02 Jan 17 |
2.15300 -0.03 |
2.18 | 2.15 | 2.18 | 55,639 |
| 30 Dec 16 |
2.18000 +0.04 |
2.18 | 2.14 | 2.14 | 112,156 |
| 29 Dec 16 |
2.13900 +0.02 |
2.14 | 2.10 | 2.10 | 78,507 |
| 28 Dec 16 |
2.12000 +0.03 |
2.13 | 2.10 | 2.12 | 51,070 |
| 27 Dec 16 |
2.09000 +0.00 |
2.13 | 2.06 | 2.06 | 68,811 |
| 23 Dec 16 |
2.08500 -0.01 |
2.12 | 2.09 | 2.12 | 30,133 |
| 22 Dec 16 |
2.10000 +0.01 |
2.12 | 2.07 | 2.09 | 126,188 |
| 21 Dec 16 |
2.09000 +0.01 |
2.14 | 2.09 | 2.14 | 82,659 |
| 20 Dec 16 |
2.08300 -0.05 |
2.16 | 2.08 | 2.13 | 317,563 |
| 19 Dec 16 |
2.13000 +0.02 |
2.15 | 2.10 | 2.12 | 196,301 |
| 16 Dec 16 |
2.10700 -0.06 |
2.17 | 2.10 | 2.17 | 259,342 |
| 15 Dec 16 |
2.16800 +0.00 |
2.17 | 2.11 | 2.11 | 81,349 |
| 14 Dec 16 |
2.16700 +0.00 |
2.19 | 2.12 | 2.19 | 159,641 |
| 13 Dec 16 |
2.17100 +0.04 |
2.17 | 2.11 | 2.12 | 189,679 |
| 12 Dec 16 |
2.12800 +0.05 |
2.17 | 2.02 | 2.15 | 495,410 |
| 09 Dec 16 |
2.07800 -0.02 |
2.12 | 2.08 | 2.10 | 140,518 |
| 08 Dec 16 |
2.09500 -0.05 |
2.15 | 2.09 | 2.14 | 187,980 |
| 07 Dec 16 |
2.14900 +0.00 |
2.18 | 2.10 | 2.18 | 462,378 |
| 06 Dec 16 |
2.15000 +0.03 |
2.16 | 2.13 | 2.16 | 129,851 |
| 05 Dec 16 |
2.12200 -0.03 |
2.17 | 2.10 | 2.15 | 137,457 |
| 02 Dec 16 |
2.15000 -0.01 |
2.19 | 2.13 | 2.15 | 145,040 |
| 01 Dec 16 |
2.16400 -0.06 |
2.24 | 2.16 | 2.23 | 210,579 |
| 30 Nov 16 |
2.21900 +0.12 |
2.25 | 2.18 | 2.19 | 502,677 |
| 29 Nov 16 |
2.09700 +0.03 |
2.10 | 2.06 | 2.06 | 70,885 |
| 28 Nov 16 |
2.06600 -0.04 |
2.12 | 2.07 | 2.10 | 43,273 |
| 25 Nov 16 |
2.10200 +0.00 |
2.12 | 2.09 | 2.10 | 51,723 |
| 24 Nov 16 |
2.10100 -0.01 |
2.12 | 2.10 | 2.10 | 30,819 |
| 23 Nov 16 |
2.10700 -0.01 |
2.14 | 2.10 | 2.12 | 82,925 |
| 22 Nov 16 |
2.12000 -0.01 |
2.12 | 2.08 | 2.12 | 48,558 |
| 21 Nov 16 |
2.13000 +0.02 |
2.13 | 2.08 | 2.10 | 66,030 |
| 18 Nov 16 |
2.11500 +0.03 |
2.12 | 2.09 | 2.12 | 39,601 |
| 17 Nov 16 |
2.08300 +0.01 |
2.12 | 2.06 | 2.06 | 69,337 |
| 16 Nov 16 |
2.07500 -0.03 |
2.11 | 2.08 | 2.10 | 106,334 |
| 15 Nov 16 |
2.10300 +0.02 |
2.14 | 2.08 | 2.09 | 327,931 |
| 14 Nov 16 |
2.08200 +0.06 |
2.11 | 2.02 | 2.02 | 119,528 |
| 11 Nov 16 |
2.02000 +0.02 |
2.03 | 1.99 | 2.00 | 46,451 |
| 10 Nov 16 |
1.99500 +0.02 |
2.01 | 1.95 | 1.99 | 98,415 |
| 09 Nov 16 |
1.97200 -0.02 |
1.99 | 1.90 | 1.97 | 402,826 |
| 08 Nov 16 |
1.99700 -0.01 |
2.03 | 1.97 | 2.00 | 85,499 |
| 07 Nov 16 |
2.00200 -0.02 |
2.01 | 1.99 | 2.00 | 49,970 |
| 04 Nov 16 |
2.01800 +0.02 |
2.02 | 1.96 | 2.00 | 208,184 |
| 03 Nov 16 |
1.99500 +0.00 |
2.05 | 1.99 | 2.02 | 189,004 |
| 02 Nov 16 |
1.99200 -0.03 |
2.05 | 1.98 | 2.01 | 357,640 |
| 01 Nov 16 |
2.02700 -0.01 |
2.08 | 2.02 | 2.05 | 375,327 |
| 31 Oct 16 |
2.03500 +0.02 |
2.06 | 2.01 | 2.02 | 338,475 |
| 28 Oct 16 |
2.02000 -0.02 |
2.05 | 2.01 | 2.03 | 202,030 |
| 27 Oct 16 |
2.03700 -0.01 |
2.04 | 2.00 | 2.01 | 83,491 |
| 26 Oct 16 |
2.05000 -0.05 |
2.11 | 1.92 | 2.08 | 333,948 |
| 25 Oct 16 |
2.09900 -0.01 |
2.12 | 2.09 | 2.12 | 137,704 |
| 24 Oct 16 |
2.10400 -0.02 |
2.12 | 2.07 | 2.11 | 40,848 |
| 21 Oct 16 |
2.12400 +0.00 |
2.14 | 2.11 | 2.12 | 41,273 |
| 20 Oct 16 |
2.12500 +0.02 |
2.13 | 2.11 | 2.12 | 36,610 |
| 19 Oct 16 |
2.10800 +0.01 |
2.13 | 2.10 | 2.12 | 107,926 |
| 18 Oct 16 |
2.09900 -0.02 |
2.13 | 2.10 | 2.12 | 15,827 |
| 17 Oct 16 |
2.11800 +0.03 |
2.12 | 2.09 | 2.09 | 39,974 |
| 14 Oct 16 |
2.08900 +0.02 |
2.12 | 2.07 | 2.07 | 94,766 |
| 13 Oct 16 |
2.06600 -0.01 |
2.11 | 2.07 | 2.09 | 67,743 |
| 12 Oct 16 |
2.08000 -0.02 |
2.13 | 2.08 | 2.09 | 53,941 |
| 11 Oct 16 |
2.09900 -0.01 |
2.13 | 2.10 | 2.10 | 71,904 |
| 10 Oct 16 |
2.11300 -0.02 |
2.14 | 2.09 | 2.11 | 58,976 |
| 07 Oct 16 |
2.13000 -0.02 |
2.16 | 2.10 | 2.16 | 17,562 |
| 06 Oct 16 |
2.14700 +0.02 |
2.15 | 2.12 | 2.12 | 59,944 |
| 05 Oct 16 |
2.12300 -0.05 |
2.19 | 2.09 | 2.17 | 138,265 |
| 04 Oct 16 |
2.17300 +0.00 |
2.20 | 2.12 | 2.15 | 217,417 |
| 30 Sep 16 |
2.16900 -0.01 |
2.19 | 2.12 | 2.19 | 21,717 |
| 29 Sep 16 |
2.17500 +0.02 |
2.17 | 2.14 | 2.15 | 90,458 |
| 28 Sep 16 |
2.15800 -0.02 |
2.17 | 2.09 | 2.17 | 45,082 |
| 27 Sep 16 |
2.17400 +0.01 |
2.17 | 2.13 | 2.15 | 57,455 |
| 26 Sep 16 |
2.16900 +0.01 |
2.17 | 2.12 | 2.16 | 18,091 |
| 23 Sep 16 |
2.16000 +0.01 |
2.16 | 2.13 | 2.15 | 26,436 |
| 22 Sep 16 |
2.14800 +0.00 |
2.15 | 2.12 | 2.12 | 16,013 |
| 21 Sep 16 |
2.14700 +0.06 |
2.15 | 2.08 | 2.10 | 66,199 |
| 20 Sep 16 |
2.08400 -0.01 |
2.12 | 2.08 | 2.08 | 9,434 |
| 19 Sep 16 |
2.09200 +0.03 |
2.11 | 2.08 | 2.11 | 8,857 |
| 16 Sep 16 |
2.06700 -0.01 |
2.11 | 2.07 | 2.07 | 68,375 |
| 15 Sep 16 |
2.07400 -0.03 |
2.12 | 2.06 | 2.12 | 25,799 |
| 14 Sep 16 |
2.10000 +0.00 |
2.13 | 2.09 | 2.10 | 25,398 |
| 13 Sep 16 |
2.10400 +0.02 |
2.12 | 2.05 | 2.10 | 30,614 |
| 12 Sep 16 |
2.08000 -0.03 |
2.12 | 2.07 | 2.12 | 24,421 |
| 09 Sep 16 |
2.10500 +0.01 |
2.12 | 2.05 | 2.10 | 130,965 |
| 08 Sep 16 |
2.09200 -0.01 |
2.10 | 2.07 | 2.10 | 10,729 |
| 07 Sep 16 |
2.09800 +0.04 |
2.10 | 2.08 | 2.10 | 85,131 |
| 06 Sep 16 |
2.05800 -0.01 |
2.13 | 2.05 | 2.11 | 210,603 |
| 05 Sep 16 |
2.07000 -0.04 |
2.11 | 2.01 | 2.10 | 229,708 |
| 02 Sep 16 |
2.11000 +0.05 |
2.11 | 2.05 | 2.05 | 83,683 |
| 01 Sep 16 |
2.06400 -0.02 |
2.08 | 2.06 | 2.06 | 22,098 |
| 31 Aug 16 |
2.08000 +0.01 |
2.10 | 2.07 | 2.07 | 18,159 |
| 30 Aug 16 |
2.07200 +0.01 |
2.08 | 2.03 | 2.08 | 70,514 |
| 29 Aug 16 |
2.06000 -0.01 |
2.10 | 1.99 | 2.10 | 226,256 |
| 26 Aug 16 |
2.07000 -0.04 |
2.12 | 2.07 | 2.09 | 131,158 |
| 25 Aug 16 |
2.11300 +0.00 |
2.12 | 2.08 | 2.08 | 57,907 |
| 24 Aug 16 |
2.10800 -0.06 |
2.19 | 2.08 | 2.19 | 197,779 |
| 23 Aug 16 |
2.16800 +0.01 |
2.17 | 2.08 | 2.13 | 89,702 |
| 22 Aug 16 |
2.16200 +0.00 |
2.16 | 2.06 | 2.16 | 131,705 |
| 19 Aug 16 |
2.16000 +0.03 |
2.20 | 2.05 | 2.16 | 344,284 |
| 18 Aug 16 |
2.12800 +0.01 |
2.17 | 2.06 | 2.12 | 125,261 |
| 17 Aug 16 |
2.12300 +0.03 |
2.13 | 2.09 | 2.12 | 19,260 |
| 16 Aug 16 |
2.09500 -0.02 |
2.14 | 2.09 | 2.14 | 62,346 |
| 15 Aug 16 |
2.11500 +0.00 |
2.16 | 2.10 | 2.12 | 84,142 |
| 12 Aug 16 |
2.11900 +0.02 |
2.12 | 2.07 | 2.10 | 64,571 |
| 11 Aug 16 |
2.09900 +0.05 |
2.10 | 2.06 | 2.06 | 105,658 |
| 10 Aug 16 |
2.04500 +0.00 |
2.06 | 2.04 | 2.05 | 70,415 |
| 09 Aug 16 |
2.04300 -0.01 |
2.06 | 2.03 | 2.06 | 16,437 |
| 08 Aug 16 |
2.05400 +0.01 |
2.07 | 2.03 | 2.07 | 44,169 |
| 05 Aug 16 |
2.04800 +0.02 |
2.06 | 2.01 | 2.06 | 34,658 |
| 04 Aug 16 |
2.02900 -0.08 |
2.11 | 1.99 | 2.11 | 118,756 |
| 03 Aug 16 |
2.10700 +0.00 |
2.13 | 2.08 | 2.09 | 26,686 |
| 02 Aug 16 |
2.10600 -0.02 |
2.14 | 2.09 | 2.14 | 17,271 |
| 01 Aug 16 |
2.12100 +0.00 |
2.20 | 2.07 | 2.20 | 67,196 |
| 29 Jul 16 |
2.12200 -0.03 |
2.15 | 2.12 | 2.15 | 11,937 |
| 28 Jul 16 |
2.14900 +0.00 |
2.17 | 2.11 | 2.17 | 30,227 |
| 27 Jul 16 |
2.14800 +0.03 |
2.18 | 2.12 | 2.16 | 79,324 |
| 26 Jul 16 |
2.11500 -0.02 |
2.15 | 2.12 | 2.14 | 38,355 |
| 25 Jul 16 |
2.13800 +0.01 |
2.16 | 2.13 | 2.13 | 19,080 |
| 22 Jul 16 |
2.13100 -0.06 |
2.19 | 2.13 | 2.19 | 20,001 |
| 21 Jul 16 |
2.18700 +0.03 |
2.19 | 2.10 | 2.16 | 94,860 |
| 20 Jul 16 |
2.16200 -0.07 |
2.22 | 2.07 | 2.18 | 166,963 |
| 19 Jul 16 |
2.23400 +0.05 |
2.24 | 2.16 | 2.16 | 92,692 |
| 18 Jul 16 |
2.18100 -0.04 |
2.22 | 2.15 | 2.15 | 54,055 |
| 15 Jul 16 |
2.22000 +0.00 |
2.22 | 2.17 | 2.22 | 36,768 |
| 14 Jul 16 |
2.21900 +0.06 |
2.22 | 2.13 | 2.15 | 100,930 |
| 13 Jul 16 |
2.16200 -0.05 |
2.24 | 2.14 | 2.19 | 102,027 |
| 12 Jul 16 |
2.21200 -0.02 |
2.23 | 2.19 | 2.21 | 35,342 |
| 11 Jul 16 |
2.22900 +0.10 |
2.23 | 2.10 | 2.13 | 75,520 |
| 08 Jul 16 |
2.13400 -0.06 |
2.20 | 2.12 | 2.20 | 57,859 |
| 07 Jul 16 |
2.19900 +0.01 |
2.20 | 2.17 | 2.17 | 29,519 |
| 06 Jul 16 |
2.19000 -0.01 |
2.19 | 2.14 | 2.16 | 64,960 |
| 05 Jul 16 |
2.20500 -0.01 |
2.22 | 2.18 | 2.21 | 15,761 |
| 04 Jul 16 |
2.21900 +0.04 |
2.22 | 2.13 | 2.13 | 28,361 |
| 01 Jul 16 |
2.18000 +0.04 |
2.18 | 2.11 | 2.13 | 17,687 |
| 30 Jun 16 |
2.14000 +0.00 |
2.14 | 2.10 | 2.11 | 61,722 |
| 29 Jun 16 |
2.13800 +0.01 |
2.14 | 2.10 | 2.12 | 9,360 |
| 28 Jun 16 |
2.12500 -0.06 |
2.16 | 2.12 | 2.15 | 54,731 |
| 27 Jun 16 |
2.18000 -0.01 |
2.21 | 2.16 | 2.18 | 72,702 |
| 24 Jun 16 |
2.19400 -0.05 |
2.23 | 2.02 | 2.06 | 221,956 |
| 23 Jun 16 |
2.24700 +0.00 |
2.25 | 2.23 | 2.25 | 33,414 |
| 22 Jun 16 |
2.24200 +0.00 |
2.25 | 2.24 | 2.24 | 49,004 |
| 21 Jun 16 |
2.24600 +0.01 |
2.25 | 2.21 | 2.21 | 33,927 |
| 20 Jun 16 |
2.23500 +0.06 |
2.24 | 2.19 | 2.19 | 101,537 |
| 17 Jun 16 |
2.17300 -0.04 |
2.24 | 2.17 | 2.21 | 72,566 |
| 16 Jun 16 |
2.21600 +0.00 |
2.24 | 2.19 | 2.19 | 72,791 |
| 15 Jun 16 |
2.22100 +0.03 |
2.26 | 2.16 | 2.17 | 198,209 |
| 14 Jun 16 |
2.19000 -0.03 |
2.22 | 2.17 | 2.18 | 137,450 |
| 13 Jun 16 |
2.22000 -0.06 |
2.24 | 2.09 | 2.20 | 164,602 |
| 10 Jun 16 |
2.28000 +0.00 |
2.28 | 2.23 | 2.28 | 105,048 |
| 09 Jun 16 |
2.28000 +0.03 |
2.28 | 2.22 | 2.24 | 173,045 |
| 08 Jun 16 |
2.24800 +0.03 |
2.25 | 2.20 | 2.22 | 125,484 |
| 07 Jun 16 |
2.22000 -0.01 |
2.23 | 2.19 | 2.22 | 57,490 |
| 06 Jun 16 |
2.23400 +0.01 |
2.24 | 2.19 | 2.20 | 48,080 |
| 03 Jun 16 |
2.22700 -0.05 |
2.26 | 2.20 | 2.26 | 75,424 |
| 02 Jun 16 |
2.27300 -0.01 |
2.28 | 2.23 | 2.23 | 57,183 |
| 01 Jun 16 |
2.27800 +0.00 |
2.30 | 2.19 | 2.21 | 103,111 |
| 31 May 16 |
2.28000 +0.03 |
2.28 | 2.22 | 2.26 | 42,565 |
| 30 May 16 |
2.25000 -0.02 |
2.27 | 2.23 | 2.25 | 24,730 |
| 27 May 16 |
2.27000 -0.03 |
2.29 | 2.20 | 2.24 | 125,244 |
| 26 May 16 |
2.30000 +0.00 |
2.31 | 2.24 | 2.24 | 26,837 |
| 25 May 16 |
2.30000 -0.01 |
2.31 | 2.28 | 2.30 | 164,268 |
| 24 May 16 |
2.30700 -0.03 |
2.34 | 2.30 | 2.34 | 101,951 |
| 23 May 16 |
2.34000 +0.02 |
2.35 | 2.32 | 2.32 | 52,312 |
| 20 May 16 |
2.31500 +0.02 |
2.36 | 2.29 | 2.31 | 88,071 |
| 19 May 16 |
2.30000 -0.01 |
2.31 | 2.25 | 2.27 | 58,327 |
| 18 May 16 |
2.30700 +0.09 |
2.31 | 2.19 | 2.19 | 114,109 |
| 17 May 16 |
2.22200 +0.04 |
2.22 | 2.16 | 2.16 | 38,581 |
| 13 May 16 |
2.18300 -0.02 |
2.23 | 2.17 | 2.23 | 54,522 |
| 12 May 16 |
2.19900 -0.05 |
2.24 | 2.19 | 2.19 | 55,929 |
| 11 May 16 |
2.24400 +0.06 |
2.27 | 2.19 | 2.20 | 141,982 |
| 10 May 16 |
2.18500 -0.01 |
2.24 | 2.18 | 2.20 | 37,813 |
| 09 May 16 |
2.19100 -0.01 |
2.25 | 2.19 | 2.20 | 85,278 |
| 06 May 16 |
2.20000 +0.04 |
2.21 | 2.16 | 2.17 | 46,227 |
| 05 May 16 |
2.16000 +0.01 |
2.17 | 2.15 | 2.15 | 10,566 |
| 04 May 16 |
2.15000 -0.01 |
2.16 | 2.13 | 2.16 | 60,653 |
| 03 May 16 |
2.16100 -0.04 |
2.20 | 2.16 | 2.20 | 27,454 |
| 02 May 16 |
2.20000 +0.01 |
2.23 | 2.11 | 2.11 | 93,016 |
| 29 Apr 16 |
2.18900 +0.01 |
2.19 | 2.16 | 2.19 | 29,904 |
| 28 Apr 16 |
2.17600 +0.01 |
2.19 | 2.16 | 2.17 | 112,996 |
| 27 Apr 16 |
2.16800 +0.00 |
2.18 | 2.11 | 2.15 | 67,830 |
| 26 Apr 16 |
2.16600 -0.03 |
2.20 | 2.16 | 2.16 | 36,642 |
| 25 Apr 16 |
2.19800 +0.02 |
2.20 | 2.17 | 2.20 | 66,132 |
| 22 Apr 16 |
2.18000 +0.03 |
2.20 | 2.15 | 2.15 | 70,928 |
| 21 Apr 16 |
2.15100 +0.00 |
2.18 | 2.15 | 2.17 | 87,309 |
| 20 Apr 16 |
2.15100 -0.02 |
2.19 | 2.15 | 2.17 | 84,477 |
| 19 Apr 16 |
2.16700 +0.05 |
2.17 | 2.12 | 2.12 | 187,021 |
| 18 Apr 16 |
2.11500 +0.06 |
2.15 | 2.03 | 2.07 | 217,791 |
| 15 Apr 16 |
2.06000 +0.04 |
2.06 | 2.02 | 2.04 | 135,167 |
| 14 Apr 16 |
2.01500 +0.01 |
2.03 | 1.95 | 1.98 | 94,855 |
| 13 Apr 16 |
2.00400 +0.04 |
2.02 | 1.96 | 1.97 | 55,361 |
| 12 Apr 16 |
1.96000 +0.02 |
1.98 | 1.95 | 1.95 | 93,189 |
| 11 Apr 16 |
1.94000 +0.01 |
1.97 | 1.93 | 1.94 | 66,786 |
| 08 Apr 16 |
1.93000 +0.00 |
1.94 | 1.91 | 1.91 | 101,907 |
| 07 Apr 16 |
1.92800 +0.00 |
1.93 | 1.88 | 1.88 | 53,744 |
| 06 Apr 16 |
1.92800 +0.06 |
1.94 | 1.82 | 1.82 | 182,641 |
| 05 Apr 16 |
1.86500 -0.09 |
1.94 | 1.81 | 1.88 | 345,344 |
| 04 Apr 16 |
1.95000 +0.11 |
1.96 | 1.85 | 1.85 | 218,548 |
| 01 Apr 16 |
1.83700 +0.02 |
1.85 | 1.79 | 1.84 | 71,835 |
| 31 Mar 16 |
1.82000 +0.02 |
1.82 | 1.78 | 1.80 | 72,153 |
| 30 Mar 16 |
1.79700 +0.05 |
1.80 | 1.74 | 1.77 | 49,944 |
| 29 Mar 16 |
1.74300 +0.00 |
1.76 | 1.71 | 1.71 | 71,196 |
| 24 Mar 16 |
1.74000 -0.07 |
1.79 | 1.70 | 1.79 | 82,200 |
| 23 Mar 16 |
1.81300 +0.03 |
1.85 | 1.78 | 1.79 | 112,633 |
| 22 Mar 16 |
1.78700 +0.09 |
1.84 | 1.68 | 1.70 | 306,667 |
| 21 Mar 16 |
1.69800 -0.05 |
1.73 | 1.66 | 1.71 | 140,555 |
| 18 Mar 16 |
1.75100 +0.06 |
1.75 | 1.62 | 1.67 | 121,158 |
| 17 Mar 16 |
1.69000 +0.00 |
1.73 | 1.65 | 1.70 | 105,550 |
| 16 Mar 16 |
1.69200 -0.02 |
1.72 | 1.66 | 1.71 | 142,753 |
| 15 Mar 16 |
1.71000 +0.00 |
1.76 | 1.70 | 1.73 | 123,351 |
| 14 Mar 16 |
1.71000 -0.02 |
1.74 | 1.71 | 1.71 | 32,704 |
| 11 Mar 16 |
1.73000 +0.02 |
1.75 | 1.66 | 1.75 | 102,899 |
| 10 Mar 16 |
1.71000 -0.01 |
1.75 | 1.70 | 1.71 | 47,969 |
| 09 Mar 16 |
1.72500 -0.04 |
1.79 | 1.67 | 1.79 | 110,346 |
| 08 Mar 16 |
1.76500 +0.06 |
1.80 | 1.70 | 1.77 | 226,689 |
| 07 Mar 16 |
1.70800 -0.14 |
1.93 | 1.70 | 1.86 | 216,111 |
| 04 Mar 16 |
1.85200 +0.07 |
1.90 | 1.78 | 1.80 | 221,109 |
| 03 Mar 16 |
1.78000 +0.03 |
1.80 | 1.74 | 1.75 | 146,603 |
| 02 Mar 16 |
1.74600 +0.06 |
1.78 | 1.70 | 1.73 | 86,056 |
| 01 Mar 16 |
1.68800 +0.02 |
1.71 | 1.64 | 1.65 | 95,068 |
| 29 Feb 16 |
1.66500 -0.03 |
1.74 | 1.66 | 1.68 | 105,989 |
| 26 Feb 16 |
1.69000 -0.01 |
1.77 | 1.69 | 1.75 | 162,224 |
| 25 Feb 16 |
1.69600 +0.02 |
1.76 | 1.68 | 1.74 | 99,507 |
| 24 Feb 16 |
1.68000 -0.07 |
1.77 | 1.68 | 1.77 | 191,624 |
| 23 Feb 16 |
1.75000 +0.02 |
1.79 | 1.69 | 1.74 | 209,251 |
| 22 Feb 16 |
1.72600 +0.01 |
1.85 | 1.65 | 1.80 | 396,185 |
| 19 Feb 16 |
1.72000 -0.03 |
1.80 | 1.72 | 1.79 | 81,719 |
| 18 Feb 16 |
1.75200 -0.01 |
1.79 | 1.70 | 1.70 | 114,511 |
| 17 Feb 16 |
1.75800 +0.02 |
1.76 | 1.72 | 1.72 | 56,168 |
| 16 Feb 16 |
1.73800 +0.00 |
1.74 | 1.68 | 1.74 | 19,775 |
| 15 Feb 16 |
1.73900 +0.07 |
1.75 | 1.66 | 1.75 | 58,794 |
| 12 Feb 16 |
1.67000 +0.09 |
1.68 | 1.56 | 1.56 | 52,107 |
| 11 Feb 16 |
1.58000 -0.03 |
1.65 | 1.58 | 1.65 | 82,381 |
| 10 Feb 16 |
1.60900 +0.06 |
1.70 | 1.55 | 1.55 | 121,699 |
| 09 Feb 16 |
1.55000 -0.07 |
1.66 | 1.55 | 1.64 | 151,189 |
| 08 Feb 16 |
1.61900 -0.15 |
1.80 | 1.55 | 1.80 | 178,711 |
| 05 Feb 16 |
1.77200 -0.01 |
1.83 | 1.76 | 1.82 | 67,629 |
| 04 Feb 16 |
1.78700 +0.00 |
1.84 | 1.74 | 1.84 | 72,170 |
| 03 Feb 16 |
1.78700 -0.06 |
1.90 | 1.79 | 1.90 | 41,302 |
| 02 Feb 16 |
1.84200 -0.05 |
1.88 | 1.84 | 1.86 | 75,207 |
| 01 Feb 16 |
1.89300 +0.02 |
1.89 | 1.86 | 1.89 | 25,919 |
| 29 Jan 16 |
1.87300 +0.02 |
1.89 | 1.84 | 1.88 | 15,265 |
| 28 Jan 16 |
1.85700 -0.05 |
1.90 | 1.86 | 1.90 | 46,048 |
| 27 Jan 16 |
1.90400 +0.02 |
1.94 | 1.89 | 1.89 | 5,056 |
| 26 Jan 16 |
1.88500 -0.01 |
1.91 | 1.86 | 1.88 | 21,603 |
| 25 Jan 16 |
1.89100 +0.03 |
1.89 | 1.84 | 1.85 | 65,993 |
| 22 Jan 16 |
1.86300 +0.06 |
1.87 | 1.84 | 1.85 | 70,737 |
| 21 Jan 16 |
1.80000 +0.02 |
1.80 | 1.75 | 1.75 | 63,423 |
| 20 Jan 16 |
1.78100 -0.07 |
1.84 | 1.78 | 1.84 | 47,607 |
| 19 Jan 16 |
1.85100 +0.08 |
1.88 | 1.82 | 1.87 | 103,445 |
| 18 Jan 16 |
1.77500 -0.08 |
1.84 | 1.74 | 1.84 | 276,238 |
| 15 Jan 16 |
1.85400 -0.13 |
1.99 | 1.82 | 1.97 | 195,232 |
| 14 Jan 16 |
1.98100 -0.03 |
2.03 | 1.98 | 2.01 | 94,008 |
| 13 Jan 16 |
2.01200 -0.02 |
2.06 | 2.01 | 2.03 | 74,906 |
| 12 Jan 16 |
2.03200 +0.02 |
2.06 | 2.02 | 2.02 | 41,966 |
| 11 Jan 16 |
2.01500 +0.00 |
2.09 | 2.02 | 2.07 | 80,161 |
| 08 Jan 16 |
2.01300 +0.00 |
2.08 | 2.01 | 2.01 | 50,134 |
| 07 Jan 16 |
2.00900 -0.07 |
2.07 | 2.00 | 2.05 | 109,568 |
| 06 Jan 16 |
2.08000 +0.01 |
2.13 | 2.06 | 2.13 | 42,264 |
| 05 Jan 16 |
2.07000 +0.03 |
2.10 | 2.06 | 2.07 | 16,241 |
| 04 Jan 16 |
2.03600 -0.03 |
2.07 | 2.02 | 2.06 | 46,413 |
| 30 Dec 15 |
2.07000 +0.03 |
2.10 | 2.05 | 2.10 | 39,345 |
| 29 Dec 15 |
2.04300 -0.01 |
2.10 | 2.04 | 2.10 | 55,120 |
| 28 Dec 15 |
2.05100 -0.03 |
2.15 | 2.05 | 2.09 | 71,626 |
| 23 Dec 15 |
2.07900 +0.01 |
2.08 | 2.05 | 2.07 | 24,718 |
| 22 Dec 15 |
2.06700 +0.00 |
2.10 | 2.04 | 2.10 | 86,167 |
| 21 Dec 15 |
2.06300 +0.01 |
2.12 | 2.03 | 2.07 | 88,770 |
| 18 Dec 15 |
2.05000 +0.00 |
2.05 | 2.00 | 2.03 | 47,120 |
| 17 Dec 15 |
2.04700 +0.04 |
2.05 | 1.99 | 2.00 | 115,598 |
| 16 Dec 15 |
2.00500 +0.03 |
2.01 | 1.91 | 2.00 | 89,734 |
| 15 Dec 15 |
1.97500 +0.00 |
2.01 | 1.94 | 1.99 | 112,556 |
| 14 Dec 15 |
1.97900 +0.00 |
2.04 | 1.92 | 2.04 | 110,282 |
| 11 Dec 15 |
1.98000 -0.02 |
2.03 | 1.98 | 2.00 | 48,857 |
| 10 Dec 15 |
2.00000 +0.00 |
2.02 | 1.98 | 2.00 | 74,420 |
| 09 Dec 15 |
2.00000 +0.00 |
2.03 | 2.00 | 2.01 | 44,201 |
| 08 Dec 15 |
2.00000 -0.02 |
2.03 | 2.00 | 2.02 | 39,131 |
| 07 Dec 15 |
2.01500 +0.01 |
2.04 | 1.98 | 1.98 | 85,820 |
| 04 Dec 15 |
2.00700 -0.01 |
2.04 | 2.00 | 2.04 | 59,639 |
| 03 Dec 15 |
2.02100 -0.02 |
2.04 | 2.01 | 2.04 | 20,589 |
| 02 Dec 15 |
2.03600 +0.01 |
2.06 | 2.01 | 2.05 | 56,054 |
| 01 Dec 15 |
2.02800 +0.04 |
2.05 | 2.01 | 2.01 | 50,871 |
| 30 Nov 15 |
1.98400 -0.05 |
2.02 | 1.98 | 2.02 | 76,693 |
| 27 Nov 15 |
2.02900 +0.01 |
2.03 | 2.00 | 2.02 | 45,731 |
| 26 Nov 15 |
2.01500 +0.02 |
2.05 | 2.00 | 2.01 | 160,373 |
| 25 Nov 15 |
2.00000 -0.03 |
2.05 | 1.98 | 2.03 | 92,743 |
| 24 Nov 15 |
2.03000 +0.03 |
2.07 | 1.98 | 1.98 | 127,615 |
| 23 Nov 15 |
2.00100 -0.06 |
2.10 | 1.94 | 2.07 | 193,364 |
| 20 Nov 15 |
2.06100 -0.01 |
2.11 | 2.06 | 2.10 | 108,540 |
| 19 Nov 15 |
2.06800 +0.02 |
2.12 | 2.03 | 2.03 | 220,839 |
| 18 Nov 15 |
2.04800 -0.21 |
2.05 | 1.96 | 2.00 | 486,926 |
| 17 Nov 15 |
2.26000 +0.04 |
2.27 | 2.22 | 2.24 | 58,464 |
| 16 Nov 15 |
2.22100 -0.01 |
2.25 | 2.22 | 2.25 | 76,206 |
| 13 Nov 15 |
2.23300 -0.07 |
2.32 | 2.22 | 2.32 | 94,491 |
| 12 Nov 15 |
2.30600 -0.05 |
2.36 | 2.30 | 2.32 | 18,390 |
| 11 Nov 15 |
2.36000 +0.03 |
2.36 | 2.32 | 2.36 | 36,981 |
| 10 Nov 15 |
2.33000 -0.02 |
2.38 | 2.33 | 2.38 | 40,179 |
| 09 Nov 15 |
2.35000 -0.04 |
2.39 | 2.33 | 2.38 | 123,635 |
| 06 Nov 15 |
2.38800 +0.00 |
2.39 | 2.33 | 2.35 | 98,042 |
| 05 Nov 15 |
2.39000 +0.00 |
2.39 | 2.38 | 2.39 | 53,051 |
| 04 Nov 15 |
2.39000 +0.00 |
2.40 | 2.36 | 2.40 | 66,422 |
| 03 Nov 15 |
2.39000 -0.02 |
2.42 | 2.36 | 2.42 | 74,245 |
| 02 Nov 15 |
2.41100 +0.05 |
2.41 | 2.35 | 2.38 | 113,373 |
| 30 Oct 15 |
2.36500 +0.05 |
2.37 | 2.28 | 2.30 | 65,480 |
| 29 Oct 15 |
2.32000 -0.07 |
2.39 | 2.32 | 2.39 | 97,314 |
| 28 Oct 15 |
2.39000 +0.01 |
2.43 | 2.38 | 2.40 | 84,345 |
| 27 Oct 15 |
2.38400 +0.01 |
2.42 | 2.35 | 2.42 | 117,451 |
| 26 Oct 15 |
2.37900 +0.05 |
2.42 | 2.30 | 2.33 | 240,254 |
| 23 Oct 15 |
2.33000 +0.00 |
2.34 | 2.31 | 2.31 | 103,890 |
| 22 Oct 15 |
2.32800 +0.10 |
2.33 | 2.24 | 2.26 | 129,766 |
| 21 Oct 15 |
2.23300 +0.02 |
2.26 | 2.20 | 2.20 | 45,490 |
| 20 Oct 15 |
2.21600 -0.03 |
2.24 | 2.19 | 2.24 | 35,905 |
| 19 Oct 15 |
2.24300 +0.00 |
2.26 | 2.24 | 2.26 | 46,493 |
| 16 Oct 15 |
2.24600 +0.03 |
2.27 | 2.24 | 2.26 | 41,475 |
| 15 Oct 15 |
2.21200 +0.01 |
2.26 | 2.21 | 2.26 | 25,371 |
| 14 Oct 15 |
2.20400 -0.03 |
2.24 | 2.16 | 2.23 | 44,325 |
| 13 Oct 15 |
2.22900 -0.03 |
2.28 | 2.22 | 2.28 | 42,612 |
| 12 Oct 15 |
2.26100 +0.08 |
2.26 | 2.22 | 2.22 | 70,224 |
| 09 Oct 15 |
2.18500 +0.06 |
2.25 | 2.12 | 2.12 | 145,617 |
| 08 Oct 15 |
2.12200 -0.03 |
2.18 | 2.12 | 2.15 | 49,549 |
| 07 Oct 15 |
2.15000 -0.03 |
2.19 | 2.15 | 2.18 | 51,464 |
| 06 Oct 15 |
2.17700 +0.03 |
2.19 | 2.14 | 2.19 | 23,214 |
| 05 Oct 15 |
2.15200 +0.01 |
2.19 | 2.10 | 2.10 | 25,852 |
| 02 Oct 15 |
2.13800 -0.01 |
2.20 | 2.14 | 2.15 | 35,687 |
| 01 Oct 15 |
2.15000 +0.05 |
2.20 | 2.14 | 2.15 | 34,108 |
| 30 Sep 15 |
2.09900 -0.03 |
2.13 | 2.10 | 2.12 | 20,564 |
| 29 Sep 15 |
2.12600 +0.01 |
2.13 | 2.07 | 2.07 | 32,536 |
| 28 Sep 15 |
2.11400 -0.02 |
2.14 | 2.11 | 2.12 | 61,126 |
| 25 Sep 15 |
2.13300 +0.02 |
2.14 | 2.11 | 2.14 | 40,972 |
| 24 Sep 15 |
2.10900 -0.01 |
2.14 | 2.09 | 2.12 | 55,058 |
| 23 Sep 15 |
2.12200 -0.02 |
2.17 | 2.12 | 2.14 | 50,606 |
| 22 Sep 15 |
2.13800 -0.03 |
2.16 | 2.10 | 2.15 | 76,591 |
| 21 Sep 15 |
2.17000 -0.01 |
2.20 | 2.16 | 2.20 | 37,655 |
| 18 Sep 15 |
2.17800 +0.01 |
2.19 | 2.12 | 2.19 | 70,765 |
| 17 Sep 15 |
2.16900 +0.01 |
2.19 | 2.10 | 2.15 | 110,548 |
| 16 Sep 15 |
2.15600 -0.04 |
2.19 | 2.15 | 2.17 | 40,705 |
| 15 Sep 15 |
2.19500 +0.00 |
2.19 | 2.13 | 2.19 | 45,126 |
| 14 Sep 15 |
2.19100 +0.04 |
2.19 | 2.15 | 2.15 | 87,881 |
| 11 Sep 15 |
2.15500 +0.02 |
2.15 | 2.12 | 2.15 | 57,388 |
| 10 Sep 15 |
2.13500 +0.00 |
2.13 | 2.11 | 2.13 | 69,935 |
| 09 Sep 15 |
2.13100 +0.03 |
2.13 | 2.10 | 2.10 | 94,145 |
| 08 Sep 15 |
2.09800 +0.04 |
2.12 | 2.06 | 2.12 | 53,449 |
| 07 Sep 15 |
2.05900 +0.01 |
2.10 | 2.05 | 2.05 | 32,186 |
| 04 Sep 15 |
2.05400 -0.05 |
2.13 | 2.05 | 2.13 | 122,953 |
| 03 Sep 15 |
2.10500 +0.02 |
2.11 | 2.05 | 2.10 | 55,688 |
| 02 Sep 15 |
2.08500 +0.02 |
2.10 | 2.04 | 2.10 | 56,847 |
| 01 Sep 15 |
2.06300 -0.03 |
2.10 | 2.03 | 2.10 | 80,778 |
| 31 Aug 15 |
2.09100 +0.03 |
2.10 | 2.05 | 2.07 | 51,535 |
| 28 Aug 15 |
2.05900 +0.00 |
2.08 | 2.03 | 2.07 | 93,592 |
| 27 Aug 15 |
2.05900 +0.01 |
2.08 | 2.04 | 2.07 | 126,785 |
| 26 Aug 15 |
2.04700 +0.02 |
2.05 | 1.99 | 2.05 | 121,280 |
| 25 Aug 15 |
2.03000 +0.11 |
2.06 | 1.98 | 2.03 | 377,255 |
| 24 Aug 15 |
1.92500 -0.13 |
2.03 | 1.89 | 1.92 | 689,974 |
| 21 Aug 15 |
2.06000 -0.06 |
2.11 | 2.06 | 2.11 | 215,128 |
| 20 Aug 15 |
2.12000 -0.05 |
2.15 | 2.09 | 2.13 | 231,009 |
| 19 Aug 15 |
2.17000 -0.07 |
2.28 | 2.13 | 2.28 | 346,134 |
| 18 Aug 15 |
2.24500 -0.01 |
2.31 | 2.22 | 2.22 | 130,619 |
| 17 Aug 15 |
2.25700 -0.09 |
2.34 | 2.26 | 2.34 | 89,301 |
| 14 Aug 15 |
2.35000 +0.09 |
2.41 | 2.23 | 2.26 | 433,545 |
| 13 Aug 15 |
2.25500 +0.05 |
2.26 | 2.22 | 2.23 | 98,415 |
| 12 Aug 15 |
2.21000 -0.02 |
2.24 | 2.18 | 2.19 | 79,791 |
| 11 Aug 15 |
2.22900 -0.04 |
2.27 | 2.19 | 2.25 | 190,948 |
| 10 Aug 15 |
2.26800 -0.04 |
2.35 | 2.27 | 2.35 | 160,157 |
| 07 Aug 15 |
2.30600 +0.01 |
2.35 | 2.26 | 2.30 | 119,120 |
| 06 Aug 15 |
2.29700 +0.00 |
2.31 | 2.26 | 2.29 | 73,889 |
| 05 Aug 15 |
2.29500 +0.06 |
2.30 | 2.20 | 2.22 | 66,240 |
| 04 Aug 15 |
2.23200 -0.02 |
2.26 | 2.21 | 2.22 | 69,424 |
| 03 Aug 15 |
2.25000 +0.01 |
2.26 | 2.19 | 2.24 | 151,604 |
| 31 Jul 15 |
2.24000 +0.02 |
2.24 | 2.19 | 2.21 | 87,314 |
| 30 Jul 15 |
2.21800 -0.01 |
2.27 | 2.21 | 2.22 | 87,141 |
| 29 Jul 15 |
2.23200 -0.02 |
2.27 | 2.21 | 2.26 | 76,765 |
| 28 Jul 15 |
2.25500 +0.01 |
2.30 | 2.25 | 2.30 | 34,387 |
| 27 Jul 15 |
2.24600 -0.07 |
2.32 | 2.23 | 2.31 | 176,326 |
| 24 Jul 15 |
2.31900 +0.00 |
2.34 | 2.30 | 2.32 | 37,550 |
| 23 Jul 15 |
2.31600 -0.02 |
2.36 | 2.31 | 2.36 | 70,054 |
| 22 Jul 15 |
2.33100 -0.02 |
2.36 | 2.31 | 2.34 | 107,643 |
| 21 Jul 15 |
2.35400 +0.01 |
2.36 | 2.34 | 2.35 | 58,053 |
| 20 Jul 15 |
2.34300 +0.03 |
2.35 | 2.30 | 2.34 | 92,941 |
| 17 Jul 15 |
2.31000 -0.03 |
2.35 | 2.28 | 2.34 | 65,431 |
| 16 Jul 15 |
2.33800 +0.11 |
2.38 | 2.24 | 2.24 | 469,393 |
| 15 Jul 15 |
2.23200 +0.00 |
2.24 | 2.20 | 2.24 | 60,608 |
| 14 Jul 15 |
2.23000 -0.04 |
2.28 | 2.20 | 2.28 | 98,064 |
| 13 Jul 15 |
2.26900 +0.16 |
2.29 | 2.11 | 2.11 | 277,256 |
| 10 Jul 15 |
2.11200 +0.05 |
2.12 | 2.09 | 2.12 | 94,991 |
| 09 Jul 15 |
2.06200 -0.02 |
2.10 | 2.06 | 2.07 | 88,403 |
| 08 Jul 15 |
2.07900 +0.00 |
2.10 | 2.08 | 2.08 | 125,084 |
| 07 Jul 15 |
2.08100 -0.01 |
2.13 | 2.08 | 2.13 | 110,990 |
| 06 Jul 15 |
2.09000 +0.00 |
2.12 | 2.09 | 2.12 | 78,503 |
| 03 Jul 15 |
2.09000 -0.01 |
2.14 | 2.07 | 2.14 | 241,319 |
| 02 Jul 15 |
2.09900 +0.01 |
2.15 | 2.09 | 2.09 | 139,425 |
| 01 Jul 15 |
2.08500 +0.03 |
2.10 | 2.04 | 2.10 | 198,559 |
| 30 Jun 15 |
2.05200 -0.05 |
2.15 | 2.05 | 2.15 | 211,655 |
| 29 Jun 15 |
2.10000 -0.05 |
2.15 | 2.09 | 2.14 | 209,773 |
| 26 Jun 15 |
2.15400 -0.02 |
2.21 | 2.15 | 2.16 | 112,353 |
| 25 Jun 15 |
2.17000 -0.05 |
2.22 | 2.16 | 2.22 | 60,524 |
| 24 Jun 15 |
2.21900 +0.03 |
2.25 | 2.19 | 2.20 | 311,651 |
| 23 Jun 15 |
2.18800 +0.09 |
2.20 | 2.11 | 2.11 | 466,215 |
| 22 Jun 15 |
2.10000 +0.01 |
2.15 | 2.05 | 2.07 | 464,803 |
| 19 Jun 15 |
2.09100 +0.02 |
2.09 | 2.03 | 2.03 | 494,688 |
| 18 Jun 15 |
2.06800 -0.16 |
2.14 | 1.88 | 2.14 | 1,655,234 |
| 17 Jun 15 |
2.22400 -0.09 |
2.28 | 2.17 | 2.28 | 271,406 |
| 16 Jun 15 |
2.31000 -0.02 |
2.32 | 2.28 | 2.30 | 252,539 |
| 15 Jun 15 |
2.33000 +0.12 |
2.40 | 2.28 | 2.40 | 958,649 |
| 12 Jun 15 |
2.20600 +0.03 |
2.21 | 2.11 | 2.20 | 402,242 |
| 11 Jun 15 |
2.17500 -0.05 |
2.21 | 2.15 | 2.20 | 142,534 |
| 10 Jun 15 |
2.22000 +0.02 |
2.23 | 2.19 | 2.23 | 157,028 |
| 09 Jun 15 |
2.20000 -0.03 |
2.22 | 2.14 | 2.22 | 405,612 |
| 08 Jun 15 |
2.22900 +0.01 |
2.25 | 2.19 | 2.25 | 199,637 |
| 05 Jun 15 |
2.22100 +0.00 |
2.30 | 2.21 | 2.21 | 161,977 |
| 04 Jun 15 |
2.22000 +0.02 |
2.24 | 2.19 | 2.19 | 200,048 |
| 03 Jun 15 |
2.20000 -0.03 |
2.27 | 2.18 | 2.23 | 447,121 |
| 02 Jun 15 |
2.23000 +0.02 |
2.27 | 2.20 | 2.20 | 145,185 |
| 01 Jun 15 |
2.21000 -0.05 |
2.27 | 2.21 | 2.26 | 189,181 |
| 29 May 15 |
2.26100 -0.01 |
2.31 | 2.23 | 2.25 | 266,252 |
| 28 May 15 |
2.27000 -0.02 |
2.30 | 2.22 | 2.30 | 350,123 |
| 27 May 15 |
2.28500 -0.02 |
2.33 | 2.28 | 2.33 | 138,270 |
| 26 May 15 |
2.30800 +0.00 |
2.32 | 2.29 | 2.31 | 190,630 |
| 22 May 15 |
2.30500 +0.00 |
2.34 | 2.26 | 2.30 | 279,426 |
| 21 May 15 |
2.30900 +0.04 |
2.31 | 2.26 | 2.26 | 168,075 |
| 20 May 15 |
2.26700 -0.02 |
2.30 | 2.23 | 2.29 | 193,523 |
| 19 May 15 |
2.28300 +0.02 |
2.31 | 2.26 | 2.27 | 272,723 |
| 18 May 15 |
2.26000 +0.04 |
2.27 | 2.21 | 2.21 | 186,096 |
| 15 May 15 |
2.22000 +0.03 |
2.26 | 2.20 | 2.20 | 302,301 |
| 14 May 15 |
2.19500 -0.04 |
2.23 | 2.18 | 2.23 | 105,320 |
| 13 May 15 |
2.23500 +0.06 |
2.26 | 2.14 | 2.16 | 321,610 |
| 12 May 15 |
2.17200 -0.04 |
2.23 | 2.15 | 2.23 | 229,005 |
| 11 May 15 |
2.21000 +0.00 |
2.28 | 2.18 | 2.28 | 170,136 |
| 08 May 15 |
2.20900 +0.03 |
2.25 | 2.18 | 2.20 | 113,787 |
| 07 May 15 |
2.18100 -0.07 |
2.27 | 2.17 | 2.24 | 217,524 |
| 06 May 15 |
2.25300 +0.04 |
2.29 | 2.21 | 2.21 | 114,612 |
| 05 May 15 |
2.21100 -0.01 |
2.29 | 2.21 | 2.22 | 143,113 |
| 04 May 15 |
2.22000 +0.03 |
2.22 | 2.17 | 2.19 | 227,905 |
| 30 Apr 15 |
2.19500 -0.01 |
2.23 | 2.12 | 2.20 | 150,712 |
| 29 Apr 15 |
2.20400 -0.03 |
2.24 | 2.19 | 2.24 | 195,570 |
| 28 Apr 15 |
2.23200 -0.02 |
2.28 | 2.22 | 2.24 | 235,158 |
| 27 Apr 15 |
2.25000 -0.02 |
2.30 | 2.25 | 2.30 | 224,345 |
| 24 Apr 15 |
2.26600 +0.00 |
2.32 | 2.27 | 2.28 | 152,833 |
| 23 Apr 15 |
2.26900 -0.01 |
2.32 | 2.27 | 2.29 | 221,899 |
| 22 Apr 15 |
2.28200 -0.01 |
2.33 | 2.28 | 2.33 | 132,016 |
| 21 Apr 15 |
2.28800 -0.01 |
2.34 | 2.29 | 2.34 | 149,098 |
| 20 Apr 15 |
2.30100 +0.02 |
2.34 | 2.28 | 2.28 | 103,985 |
| 17 Apr 15 |
2.28000 -0.05 |
2.34 | 2.27 | 2.34 | 176,957 |
| 16 Apr 15 |
2.32600 +0.05 |
2.34 | 2.29 | 2.30 | 149,302 |
| 15 Apr 15 |
2.28000 +0.00 |
2.31 | 2.28 | 2.29 | 248,236 |
| 14 Apr 15 |
2.28000 +0.00 |
2.31 | 2.28 | 2.28 | 94,524 |
| 13 Apr 15 |
2.28100 -0.06 |
2.33 | 2.28 | 2.31 | 251,946 |
| 10 Apr 15 |
2.33900 -0.01 |
2.38 | 2.31 | 2.35 | 132,615 |
| 09 Apr 15 |
2.35000 +0.05 |
2.42 | 2.29 | 2.35 | 301,496 |
| 08 Apr 15 |
2.30200 -0.02 |
2.37 | 2.30 | 2.33 | 152,424 |
| 07 Apr 15 |
2.32100 +0.04 |
2.41 | 2.30 | 2.30 | 269,970 |
| 02 Apr 15 |
2.28600 +0.02 |
2.29 | 2.26 | 2.29 | 98,974 |
| 01 Apr 15 |
2.27000 -0.01 |
2.29 | 2.27 | 2.28 | 64,942 |
| 31 Mar 15 |
2.28000 +0.03 |
2.30 | 2.24 | 2.30 | 172,309 |
| 30 Mar 15 |
2.25000 +0.00 |
2.30 | 2.25 | 2.25 | 216,087 |
| 27 Mar 15 |
2.25200 -0.20 |
2.47 | 2.25 | 2.45 | 491,927 |
| 26 Mar 15 |
2.45100 +0.00 |
2.46 | 2.41 | 2.45 | 99,734 |
| 25 Mar 15 |
2.45400 -0.02 |
2.48 | 2.43 | 2.48 | 69,324 |
| 24 Mar 15 |
2.47500 +0.01 |
2.49 | 2.46 | 2.47 | 63,841 |
| 23 Mar 15 |
2.46800 +0.00 |
2.47 | 2.43 | 2.47 | 60,089 |
| 20 Mar 15 |
2.46700 +0.02 |
2.48 | 2.44 | 2.46 | 88,219 |
| 19 Mar 15 |
2.44300 +0.01 |
2.48 | 2.41 | 2.48 | 92,215 |
| 18 Mar 15 |
2.43500 -0.01 |
2.50 | 2.41 | 2.46 | 189,911 |
| 17 Mar 15 |
2.44900 +0.02 |
2.50 | 2.41 | 2.50 | 169,267 |
| 16 Mar 15 |
2.43000 -0.08 |
2.53 | 2.41 | 2.50 | 198,432 |
| 13 Mar 15 |
2.51100 -0.04 |
2.55 | 2.45 | 2.55 | 172,740 |
| 12 Mar 15 |
2.55000 +0.09 |
2.58 | 2.50 | 2.53 | 327,106 |
| 11 Mar 15 |
2.45800 +0.02 |
2.47 | 2.41 | 2.44 | 128,269 |
| 10 Mar 15 |
2.43500 +0.03 |
2.44 | 2.40 | 2.42 | 181,869 |
| 09 Mar 15 |
2.40000 -0.03 |
2.44 | 2.39 | 2.44 | 218,392 |
| 06 Mar 15 |
2.42600 +0.06 |
2.44 | 2.38 | 2.39 | 165,150 |
| 05 Mar 15 |
2.37000 +0.00 |
2.40 | 2.36 | 2.40 | 147,380 |
| 04 Mar 15 |
2.36600 -0.02 |
2.42 | 2.35 | 2.37 | 162,469 |
| 03 Mar 15 |
2.38600 +0.00 |
2.41 | 2.37 | 2.39 | 149,511 |
| 02 Mar 15 |
2.38500 +0.05 |
2.39 | 2.34 | 2.34 | 177,887 |
| 27 Feb 15 |
2.33800 +0.04 |
2.36 | 2.30 | 2.34 | 199,665 |
| 26 Feb 15 |
2.30000 -0.01 |
2.34 | 2.30 | 2.31 | 102,310 |
| 25 Feb 15 |
2.30700 -0.04 |
2.34 | 2.30 | 2.34 | 70,300 |
| 24 Feb 15 |
2.34300 +0.03 |
2.34 | 2.31 | 2.34 | 67,520 |
| 23 Feb 15 |
2.30800 +0.02 |
2.34 | 2.30 | 2.31 | 106,020 |
| 20 Feb 15 |
2.29000 -0.01 |
2.32 | 2.29 | 2.30 | 61,015 |
| 19 Feb 15 |
2.30200 +0.00 |
2.32 | 2.29 | 2.31 | 86,848 |
| 18 Feb 15 |
2.29800 +0.00 |
2.34 | 2.29 | 2.31 | 84,658 |
| 17 Feb 15 |
2.29500 -0.06 |
2.37 | 2.29 | 2.37 | 165,581 |
| 16 Feb 15 |
2.35600 +0.04 |
2.38 | 2.33 | 2.33 | 174,912 |
| 13 Feb 15 |
2.31800 -0.03 |
2.38 | 2.25 | 2.37 | 382,118 |
| 12 Feb 15 |
2.35000 +0.00 |
2.39 | 2.35 | 2.37 | 236,118 |
| 11 Feb 15 |
2.35100 +0.05 |
2.37 | 2.32 | 2.34 | 107,759 |
| 10 Feb 15 |
2.30000 +0.04 |
2.33 | 2.28 | 2.30 | 216,244 |
| 09 Feb 15 |
2.25800 -0.04 |
2.30 | 2.25 | 2.27 | 140,451 |
| 06 Feb 15 |
2.29900 +0.03 |
2.33 | 2.28 | 2.29 | 177,554 |
| 05 Feb 15 |
2.27000 -0.02 |
2.28 | 2.26 | 2.26 | 38,541 |
| 04 Feb 15 |
2.28500 +0.00 |
2.30 | 2.26 | 2.29 | 116,560 |
| 03 Feb 15 |
2.29000 +0.07 |
2.29 | 2.23 | 2.23 | 186,070 |
| 02 Feb 15 |
2.22000 +0.02 |
2.23 | 2.19 | 2.23 | 92,152 |
| 30 Jan 15 |
2.20500 -0.09 |
2.28 | 2.14 | 2.28 | 452,073 |
| 29 Jan 15 |
2.29000 -0.07 |
2.36 | 2.28 | 2.34 | 118,827 |
| 28 Jan 15 |
2.36400 +0.01 |
2.38 | 2.34 | 2.37 | 69,781 |
| 27 Jan 15 |
2.35000 -0.04 |
2.42 | 2.35 | 2.37 | 94,516 |
| 26 Jan 15 |
2.39000 -0.02 |
2.41 | 2.31 | 2.37 | 197,280 |
| 23 Jan 15 |
2.40600 +0.02 |
2.43 | 2.36 | 2.39 | 224,859 |
| 22 Jan 15 |
2.38400 +0.09 |
2.38 | 2.30 | 2.30 | 325,567 |
| 21 Jan 15 |
2.29700 +0.05 |
2.30 | 2.23 | 2.23 | 65,732 |
| 20 Jan 15 |
2.24900 +0.03 |
2.29 | 2.22 | 2.23 | 125,092 |
| 19 Jan 15 |
2.22000 +0.00 |
2.24 | 2.21 | 2.23 | 96,357 |
| 16 Jan 15 |
2.21600 -0.01 |
2.24 | 2.19 | 2.21 | 109,335 |
| 15 Jan 15 |
2.22500 +0.00 |
2.24 | 2.21 | 2.24 | 57,240 |
| 14 Jan 15 |
2.22700 +0.02 |
2.23 | 2.19 | 2.21 | 55,453 |
| 13 Jan 15 |
2.21100 +0.00 |
2.25 | 2.21 | 2.22 | 46,832 |
| 12 Jan 15 |
2.21000 -0.02 |
2.27 | 2.21 | 2.23 | 104,366 |
| 09 Jan 15 |
2.23400 +0.02 |
2.24 | 2.21 | 2.23 | 46,467 |
| 08 Jan 15 |
2.21700 +0.01 |
2.23 | 2.19 | 2.21 | 79,863 |
| 07 Jan 15 |
2.20900 -0.01 |
2.23 | 2.20 | 2.22 | 104,416 |
| 06 Jan 15 |
2.21500 -0.01 |
2.24 | 2.16 | 2.20 | 70,087 |
| 05 Jan 15 |
2.22800 -0.02 |
2.25 | 2.16 | 2.25 | 131,603 |
| 02 Jan 15 |
2.24900 +0.06 |
2.25 | 2.20 | 2.20 | 72,300 |
| 30 Dec 14 |
2.18600 +0.00 |
2.24 | 2.17 | 2.17 | 127,751 |
| 29 Dec 14 |
2.19000 +0.01 |
2.19 | 2.15 | 2.17 | 114,136 |
| 23 Dec 14 |
2.18200 +0.08 |
2.18 | 2.10 | 2.12 | 136,854 |
| 22 Dec 14 |
2.10000 -0.13 |
2.19 | 2.07 | 2.19 | 396,492 |
| 19 Dec 14 |
2.23200 +0.01 |
2.23 | 2.15 | 2.20 | 181,034 |
| 18 Dec 14 |
2.21900 +0.04 |
2.24 | 2.20 | 2.24 | 129,371 |
| 17 Dec 14 |
2.17900 -0.01 |
2.21 | 2.14 | 2.21 | 80,805 |
| 16 Dec 14 |
2.18900 +0.00 |
2.22 | 2.13 | 2.22 | 152,526 |
| 15 Dec 14 |
2.18900 +0.01 |
2.24 | 2.15 | 2.17 | 83,903 |
| 12 Dec 14 |
2.17400 -0.03 |
2.25 | 2.17 | 2.25 | 113,513 |
| 11 Dec 14 |
2.20800 +0.00 |
2.23 | 2.16 | 2.20 | 287,704 |
| 10 Dec 14 |
2.20500 -0.03 |
2.26 | 2.20 | 2.22 | 304,898 |
| 09 Dec 14 |
2.23100 -0.17 |
2.42 | 2.21 | 2.41 | 359,605 |
| 08 Dec 14 |
2.40000 -0.05 |
2.46 | 2.40 | 2.46 | 114,398 |
| 05 Dec 14 |
2.44600 +0.02 |
2.46 | 2.42 | 2.42 | 88,942 |
| 04 Dec 14 |
2.42300 +0.02 |
2.43 | 2.40 | 2.43 | 80,842 |
| 03 Dec 14 |
2.40800 +0.01 |
2.44 | 2.37 | 2.40 | 88,815 |
| 02 Dec 14 |
2.40100 -0.05 |
2.47 | 2.40 | 2.44 | 126,872 |
| 01 Dec 14 |
2.45000 -0.06 |
2.53 | 2.40 | 2.51 | 163,566 |
| 28 Nov 14 |
2.50500 -0.05 |
2.58 | 2.50 | 2.58 | 168,381 |
| 27 Nov 14 |
2.55300 -0.06 |
2.63 | 2.55 | 2.63 | 148,863 |
| 26 Nov 14 |
2.61500 +0.03 |
2.64 | 2.57 | 2.62 | 140,928 |
| 25 Nov 14 |
2.59000 -0.03 |
2.65 | 2.55 | 2.65 | 209,825 |
| 24 Nov 14 |
2.61800 +0.14 |
2.66 | 2.48 | 2.48 | 495,007 |
| 21 Nov 14 |
2.47900 +0.06 |
2.50 | 2.42 | 2.43 | 306,879 |
| 20 Nov 14 |
2.41900 +0.00 |
2.42 | 2.38 | 2.42 | 72,788 |
| 19 Nov 14 |
2.41900 +0.04 |
2.44 | 2.37 | 2.38 | 121,716 |
| 18 Nov 14 |
2.37500 +0.04 |
2.38 | 2.35 | 2.36 | 83,609 |
| 17 Nov 14 |
2.33300 -0.03 |
2.39 | 2.33 | 2.38 | 69,768 |
| 14 Nov 14 |
2.36700 -0.03 |
2.43 | 2.35 | 2.43 | 110,152 |
| 13 Nov 14 |
2.39900 +0.11 |
2.42 | 2.33 | 2.37 | 195,477 |
| 12 Nov 14 |
2.29300 -0.16 |
2.46 | 2.29 | 2.46 | 301,366 |
| 11 Nov 14 |
2.45500 +0.03 |
2.48 | 2.42 | 2.45 | 154,263 |
| 10 Nov 14 |
2.42700 +0.12 |
2.44 | 2.32 | 2.32 | 281,064 |
| 07 Nov 14 |
2.31000 +0.02 |
2.32 | 2.29 | 2.32 | 78,004 |
| 06 Nov 14 |
2.28800 -0.01 |
2.31 | 2.28 | 2.31 | 37,399 |
| 05 Nov 14 |
2.30300 +0.01 |
2.31 | 2.27 | 2.27 | 97,533 |
| 04 Nov 14 |
2.29000 +0.00 |
2.34 | 2.26 | 2.30 | 139,840 |
| 03 Nov 14 |
2.28500 +0.04 |
2.29 | 2.23 | 2.25 | 70,845 |
| 31 Oct 14 |
2.25000 -0.01 |
2.29 | 2.22 | 2.27 | 82,023 |
| 30 Oct 14 |
2.25900 -0.04 |
2.33 | 2.22 | 2.30 | 146,702 |
| 29 Oct 14 |
2.29900 +0.00 |
2.32 | 2.30 | 2.30 | 54,002 |
| 28 Oct 14 |
2.30200 +0.01 |
2.34 | 2.29 | 2.33 | 78,068 |
| 27 Oct 14 |
2.29500 +0.00 |
2.35 | 2.29 | 2.32 | 198,235 |
| 24 Oct 14 |
2.30000 -0.05 |
2.37 | 2.29 | 2.37 | 98,197 |
| 23 Oct 14 |
2.35000 +0.09 |
2.37 | 2.25 | 2.28 | 107,881 |
| 22 Oct 14 |
2.26000 -0.01 |
2.30 | 2.26 | 2.29 | 147,933 |
| 21 Oct 14 |
2.27400 +0.00 |
2.30 | 2.26 | 2.27 | 88,319 |
| 20 Oct 14 |
2.27000 +0.05 |
2.27 | 2.20 | 2.25 | 118,839 |
| 17 Oct 14 |
2.22000 +0.06 |
2.23 | 2.15 | 2.15 | 146,508 |
| 16 Oct 14 |
2.16000 -0.02 |
2.22 | 2.12 | 2.22 | 362,315 |
| 15 Oct 14 |
2.18100 -0.08 |
2.29 | 2.16 | 2.26 | 283,935 |
| 14 Oct 14 |
2.25600 +0.04 |
2.26 | 2.23 | 2.24 | 61,267 |
| 13 Oct 14 |
2.22000 +0.01 |
2.26 | 2.15 | 2.16 | 95,902 |
| 10 Oct 14 |
2.21000 -0.09 |
2.30 | 2.20 | 2.30 | 227,974 |
| 09 Oct 14 |
2.30000 +0.14 |
2.31 | 2.20 | 2.25 | 221,602 |
| 08 Oct 14 |
2.15500 -0.03 |
2.20 | 2.08 | 2.17 | 508,721 |
| 07 Oct 14 |
2.18100 -0.16 |
2.35 | 2.16 | 2.35 | 511,412 |
| 06 Oct 14 |
2.34600 -0.06 |
2.42 | 2.34 | 2.42 | 270,048 |
| 02 Oct 14 |
2.41000 -0.01 |
2.42 | 2.39 | 2.40 | 335,327 |
| 01 Oct 14 |
2.42000 -0.01 |
2.43 | 2.40 | 2.43 | 116,134 |
| 30 Sep 14 |
2.43200 +0.01 |
2.43 | 2.41 | 2.43 | 117,445 |
| 29 Sep 14 |
2.41800 +0.00 |
2.43 | 2.37 | 2.42 | 263,933 |
| 26 Sep 14 |
2.42000 +0.01 |
2.43 | 2.41 | 2.41 | 500,166 |
| 25 Sep 14 |
2.41300 -0.01 |
2.43 | 2.41 | 2.43 | 142,539 |
| 24 Sep 14 |
2.42000 -0.01 |
2.43 | 2.41 | 2.43 | 335,262 |
| 23 Sep 14 |
2.43500 -0.01 |
2.45 | 2.41 | 2.45 | 288,647 |
| 22 Sep 14 |
2.44800 -0.05 |
2.49 | 2.44 | 2.49 | 530,004 |
| 19 Sep 14 |
2.50000 -0.01 |
2.52 | 2.44 | 2.51 | 285,359 |
| 18 Sep 14 |
2.50700 +0.02 |
2.51 | 2.47 | 2.48 | 142,829 |
| 17 Sep 14 |
2.48500 -0.02 |
2.52 | 2.46 | 2.48 | 238,534 |
| 16 Sep 14 |
2.50100 +0.01 |
2.52 | 2.45 | 2.48 | 238,895 |
| 15 Sep 14 |
2.49300 -0.16 |
2.60 | 2.49 | 2.60 | 207,918 |
| 12 Sep 14 |
2.64900 +0.11 |
2.65 | 2.54 | 2.54 | 460,764 |
| 11 Sep 14 |
2.54200 -0.39 |
2.93 | 2.48 | 2.93 | 1,098,062 |
| 10 Sep 14 |
2.93200 +0.01 |
2.94 | 2.91 | 2.92 | 99,120 |
| 09 Sep 14 |
2.92000 -0.01 |
2.94 | 2.90 | 2.91 | 69,997 |
| 08 Sep 14 |
2.92600 +0.00 |
2.93 | 2.90 | 2.92 | 73,028 |
| 05 Sep 14 |
2.92900 +0.00 |
2.94 | 2.88 | 2.94 | 67,440 |
| 04 Sep 14 |
2.92400 +0.06 |
2.93 | 2.85 | 2.85 | 86,782 |
| 03 Sep 14 |
2.86100 +0.00 |
2.89 | 2.85 | 2.85 | 73,528 |
| 02 Sep 14 |
2.86000 +0.03 |
2.88 | 2.83 | 2.86 | 86,915 |
| 01 Sep 14 |
2.82500 -0.02 |
2.88 | 2.81 | 2.87 | 52,864 |
| 29 Aug 14 |
2.85000 +0.01 |
2.88 | 2.82 | 2.86 | 47,398 |
| 28 Aug 14 |
2.84000 -0.07 |
2.90 | 2.81 | 2.90 | 57,983 |
| 27 Aug 14 |
2.91200 +0.02 |
2.92 | 2.88 | 2.90 | 43,949 |
| 26 Aug 14 |
2.89000 +0.03 |
2.89 | 2.85 | 2.86 | 52,181 |
| 25 Aug 14 |
2.85800 +0.04 |
2.87 | 2.85 | 2.87 | 42,997 |
| 22 Aug 14 |
2.82300 -0.03 |
2.86 | 2.81 | 2.85 | 87,043 |
| 21 Aug 14 |
2.85000 +0.04 |
2.85 | 2.81 | 2.83 | 66,714 |
| 20 Aug 14 |
2.81000 -0.02 |
2.85 | 2.81 | 2.82 | 63,464 |
| 19 Aug 14 |
2.83100 -0.01 |
2.85 | 2.80 | 2.85 | 79,901 |
| 18 Aug 14 |
2.84500 +0.01 |
2.87 | 2.82 | 2.87 | 58,840 |
| 15 Aug 14 |
2.83200 +0.00 |
2.85 | 2.80 | 2.80 | 103,919 |
| 14 Aug 14 |
2.82900 -0.03 |
2.88 | 2.80 | 2.88 | 113,429 |
| 13 Aug 14 |
2.86000 -0.08 |
2.96 | 2.80 | 2.95 | 201,796 |
| 12 Aug 14 |
2.93900 +0.05 |
2.95 | 2.90 | 2.92 | 100,922 |
| 11 Aug 14 |
2.89300 +0.11 |
2.89 | 2.83 | 2.85 | 134,779 |
| 08 Aug 14 |
2.78600 -0.05 |
2.80 | 2.72 | 2.80 | 133,450 |
| 07 Aug 14 |
2.83500 +0.01 |
2.85 | 2.80 | 2.85 | 84,881 |
| 06 Aug 14 |
2.82500 -0.03 |
2.85 | 2.80 | 2.85 | 143,077 |
| 05 Aug 14 |
2.85200 +0.06 |
2.86 | 2.84 | 2.85 | 122,270 |
| 04 Aug 14 |
2.79100 +0.08 |
2.83 | 2.72 | 2.72 | 113,914 |
| 01 Aug 14 |
2.70800 -0.18 |
2.88 | 2.62 | 2.88 | 511,790 |
| 31 Jul 14 |
2.89000 -0.03 |
2.95 | 2.87 | 2.91 | 121,701 |
| 30 Jul 14 |
2.92500 -0.03 |
2.95 | 2.92 | 2.93 | 46,681 |
| 29 Jul 14 |
2.95000 +0.01 |
2.96 | 2.93 | 2.93 | 77,756 |
| 28 Jul 14 |
2.93600 +0.00 |
2.94 | 2.91 | 2.94 | 63,893 |
| 25 Jul 14 |
2.93200 -0.01 |
2.95 | 2.93 | 2.95 | 63,286 |
| 24 Jul 14 |
2.94000 -0.01 |
2.95 | 2.93 | 2.95 | 44,510 |
| 23 Jul 14 |
2.95500 +0.02 |
2.96 | 2.90 | 2.94 | 181,294 |
| 22 Jul 14 |
2.93900 +0.04 |
2.95 | 2.89 | 2.93 | 198,561 |
| 21 Jul 14 |
2.90100 -0.01 |
2.95 | 2.90 | 2.95 | 117,429 |
| 18 Jul 14 |
2.90700 -0.04 |
2.94 | 2.91 | 2.94 | 65,515 |
| 17 Jul 14 |
2.94600 +0.02 |
2.95 | 2.92 | 2.94 | 49,259 |
| 16 Jul 14 |
2.92800 -0.01 |
2.95 | 2.92 | 2.95 | 54,624 |
| 15 Jul 14 |
2.93400 -0.01 |
2.95 | 2.90 | 2.92 | 100,241 |
| 14 Jul 14 |
2.94100 +0.08 |
2.95 | 2.86 | 2.86 | 150,908 |
| 11 Jul 14 |
2.86500 +0.02 |
2.89 | 2.85 | 2.86 | 104,460 |
| 10 Jul 14 |
2.85000 -0.10 |
2.95 | 2.83 | 2.95 | 227,744 |
| 09 Jul 14 |
2.95000 +0.03 |
2.95 | 2.91 | 2.95 | 148,771 |
| 08 Jul 14 |
2.92000 -0.07 |
3.02 | 2.92 | 3.02 | 163,124 |
| 07 Jul 14 |
2.99100 -0.05 |
3.05 | 2.95 | 3.05 | 128,990 |
| 04 Jul 14 |
3.04200 -0.03 |
3.09 | 3.04 | 3.08 | 176,895 |
| 03 Jul 14 |
3.07300 +0.01 |
3.10 | 3.07 | 3.08 | 49,880 |
| 02 Jul 14 |
3.06100 +0.02 |
3.10 | 3.03 | 3.07 | 305,643 |
| 01 Jul 14 |
3.04200 +0.09 |
3.09 | 2.94 | 2.96 | 364,429 |
| 30 Jun 14 |
2.95500 +0.01 |
2.97 | 2.82 | 2.96 | 489,251 |
| 27 Jun 14 |
2.94300 -0.02 |
3.00 | 2.93 | 2.99 | 85,862 |
| 26 Jun 14 |
2.96000 +0.02 |
2.97 | 2.91 | 2.91 | 77,485 |
| 25 Jun 14 |
2.93700 -0.03 |
2.96 | 2.89 | 2.96 | 192,798 |
| 24 Jun 14 |
2.96600 +0.02 |
2.97 | 2.94 | 2.96 | 105,901 |
| 23 Jun 14 |
2.95100 -0.05 |
3.01 | 2.93 | 3.01 | 144,478 |
| 20 Jun 14 |
3.00000 +0.05 |
3.00 | 2.94 | 2.96 | 172,374 |
| 19 Jun 14 |
2.95100 -0.06 |
3.05 | 2.93 | 3.02 | 193,796 |
| 18 Jun 14 |
3.01000 +0.05 |
3.01 | 2.96 | 2.98 | 72,141 |
| 17 Jun 14 |
2.96400 +0.01 |
2.99 | 2.94 | 2.94 | 75,248 |
| 16 Jun 14 |
2.95000 +0.01 |
2.95 | 2.93 | 2.95 | 124,052 |
| 13 Jun 14 |
2.93600 +0.02 |
2.96 | 2.90 | 2.92 | 111,031 |
| 12 Jun 14 |
2.91400 -0.08 |
3.04 | 2.91 | 2.98 | 386,172 |
| 11 Jun 14 |
2.99100 -0.10 |
3.07 | 2.97 | 3.07 | 349,378 |
| 10 Jun 14 |
3.09000 -0.02 |
3.12 | 3.05 | 3.10 | 215,280 |
| 09 Jun 14 |
3.10900 +0.02 |
3.13 | 3.08 | 3.13 | 72,052 |
| 06 Jun 14 |
3.09300 -0.01 |
3.13 | 3.01 | 3.08 | 265,022 |
| 05 Jun 14 |
3.10000 +0.04 |
3.15 | 2.95 | 2.95 | 488,666 |
| 04 Jun 14 |
3.05600 -0.09 |
3.12 | 2.97 | 3.12 | 228,751 |
| 03 Jun 14 |
3.14800 -0.01 |
3.16 | 3.06 | 3.15 | 406,067 |
| 02 Jun 14 |
3.15600 +0.04 |
3.18 | 3.12 | 3.13 | 387,009 |
| 30 May 14 |
3.11600 +0.00 |
3.12 | 3.09 | 3.11 | 241,529 |
| 29 May 14 |
3.12000 +0.04 |
3.12 | 3.05 | 3.08 | 295,639 |
| 28 May 14 |
3.07600 +0.05 |
3.10 | 3.04 | 3.04 | 301,905 |
| 27 May 14 |
3.02500 +0.04 |
3.03 | 2.95 | 2.98 | 326,262 |
| 26 May 14 |
2.98500 +0.00 |
3.04 | 2.98 | 2.99 | 290,281 |
| 23 May 14 |
2.98100 +0.03 |
3.03 | 2.94 | 2.94 | 336,395 |
| 22 May 14 |
2.94700 +0.02 |
2.95 | 2.90 | 2.94 | 82,630 |
| 21 May 14 |
2.93200 +0.01 |
2.94 | 2.87 | 2.87 | 146,953 |
| 20 May 14 |
2.92400 +0.02 |
2.93 | 2.88 | 2.92 | 103,262 |
| 19 May 14 |
2.90000 +0.10 |
2.90 | 2.80 | 2.82 | 115,758 |
| 16 May 14 |
2.80000 +0.02 |
2.82 | 2.76 | 2.80 | 114,069 |
| 15 May 14 |
2.78400 -0.04 |
2.82 | 2.71 | 2.82 | 252,097 |
| 14 May 14 |
2.82200 -0.09 |
2.93 | 2.82 | 2.92 | 167,122 |
| 13 May 14 |
2.90800 +0.03 |
2.94 | 2.88 | 2.92 | 81,657 |
| 12 May 14 |
2.88100 +0.04 |
2.90 | 2.83 | 2.86 | 116,759 |
| 09 May 14 |
2.83900 +0.08 |
2.86 | 2.75 | 2.75 | 222,466 |
| 08 May 14 |
2.75600 +0.02 |
2.79 | 2.74 | 2.75 | 116,782 |
| 07 May 14 |
2.73800 +0.00 |
2.75 | 2.72 | 2.75 | 23,535 |
| 06 May 14 |
2.73700 -0.01 |
2.79 | 2.70 | 2.79 | 63,620 |
| 05 May 14 |
2.75000 +0.02 |
2.77 | 2.69 | 2.72 | 168,909 |
| 02 May 14 |
2.72600 -0.04 |
2.79 | 2.73 | 2.75 | 86,626 |
| 30 Apr 14 |
2.76900 +0.05 |
2.77 | 2.71 | 2.74 | 32,727 |
| 29 Apr 14 |
2.72300 -0.01 |
2.78 | 2.72 | 2.72 | 70,564 |
| 28 Apr 14 |
2.73300 +0.04 |
2.76 | 2.66 | 2.70 | 86,938 |
| 25 Apr 14 |
2.69400 -0.03 |
2.73 | 2.67 | 2.70 | 113,001 |
| 24 Apr 14 |
2.71900 -0.02 |
2.77 | 2.70 | 2.77 | 76,302 |
| 23 Apr 14 |
2.74300 -0.02 |
2.80 | 2.74 | 2.78 | 100,180 |
| 22 Apr 14 |
2.75900 +0.07 |
2.78 | 2.72 | 2.76 | 111,778 |
| 17 Apr 14 |
2.69200 +0.01 |
2.72 | 2.66 | 2.70 | 96,085 |
| 16 Apr 14 |
2.68600 +0.09 |
2.72 | 2.64 | 2.66 | 229,550 |
| 15 Apr 14 |
2.59200 -0.07 |
2.69 | 2.59 | 2.68 | 176,322 |
| 14 Apr 14 |
2.66500 -0.08 |
2.76 | 2.62 | 2.75 | 214,620 |
| 11 Apr 14 |
2.74800 -0.07 |
2.78 | 2.65 | 2.77 | 257,681 |
| 10 Apr 14 |
2.81500 -0.02 |
2.86 | 2.80 | 2.86 | 223,382 |
| 09 Apr 14 |
2.83900 +0.05 |
2.92 | 2.80 | 2.80 | 194,737 |
| 08 Apr 14 |
2.78500 -0.09 |
2.90 | 2.75 | 2.90 | 257,518 |
| 07 Apr 14 |
2.87200 -0.04 |
2.92 | 2.79 | 2.90 | 389,269 |
| 04 Apr 14 |
2.91500 +0.06 |
3.01 | 2.87 | 2.87 | 414,421 |
| 03 Apr 14 |
2.85400 -0.16 |
2.95 | 2.85 | 2.89 | 537,057 |
| 02 Apr 14 |
3.01900 +0.11 |
3.04 | 2.99 | 3.02 | 500,634 |
| 01 Apr 14 |
2.90800 +0.06 |
2.98 | 2.86 | 2.86 | 586,454 |
| 31 Mar 14 |
2.85100 -0.04 |
2.95 | 2.85 | 2.93 | 289,311 |
| 28 Mar 14 |
2.89000 +0.13 |
2.91 | 2.78 | 2.79 | 538,248 |
| 27 Mar 14 |
2.76300 -0.01 |
2.82 | 2.73 | 2.77 | 250,106 |
| 26 Mar 14 |
2.76900 +0.05 |
2.78 | 2.73 | 2.75 | 167,329 |
| 25 Mar 14 |
2.72100 -0.01 |
2.78 | 2.71 | 2.72 | 171,075 |
| 24 Mar 14 |
2.72800 +0.02 |
2.78 | 2.72 | 2.72 | 274,917 |
| 21 Mar 14 |
2.71000 +0.01 |
2.77 | 2.65 | 2.71 | 221,768 |
| 20 Mar 14 |
2.70000 -0.12 |
2.86 | 2.69 | 2.78 | 602,343 |
| 19 Mar 14 |
2.82300 +0.34 |
2.89 | 2.49 | 2.51 | 1,102,997 |
| 18 Mar 14 |
2.48200 +0.04 |
2.51 | 2.44 | 2.47 | 130,947 |
| 17 Mar 14 |
2.44500 -0.02 |
2.51 | 2.42 | 2.45 | 212,995 |
| 14 Mar 14 |
2.46000 -0.05 |
2.49 | 2.43 | 2.48 | 262,390 |
| 13 Mar 14 |
2.51000 +0.01 |
2.52 | 2.50 | 2.52 | 46,650 |
| 12 Mar 14 |
2.49600 -0.02 |
2.52 | 2.49 | 2.51 | 58,625 |
| 11 Mar 14 |
2.52000 -0.01 |
2.57 | 2.51 | 2.55 | 60,254 |
| 10 Mar 14 |
2.53200 -0.02 |
2.57 | 2.52 | 2.52 | 153,520 |
| 07 Mar 14 |
2.55000 -0.04 |
2.60 | 2.55 | 2.57 | 132,755 |
| 06 Mar 14 |
2.58700 -0.04 |
2.63 | 2.57 | 2.59 | 90,273 |
| 05 Mar 14 |
2.62900 +0.08 |
2.64 | 2.56 | 2.56 | 162,347 |
| 04 Mar 14 |
2.55000 +0.03 |
2.60 | 2.53 | 2.55 | 161,837 |
| 03 Mar 14 |
2.51800 -0.10 |
2.58 | 2.47 | 2.55 | 364,695 |
| 28 Feb 14 |
2.61800 +0.01 |
2.66 | 2.57 | 2.61 | 175,182 |
| 27 Feb 14 |
2.61200 +0.04 |
2.65 | 2.54 | 2.58 | 175,920 |
| 26 Feb 14 |
2.56800 -0.03 |
2.63 | 2.57 | 2.57 | 248,821 |
| 25 Feb 14 |
2.60000 -0.01 |
2.62 | 2.56 | 2.62 | 121,273 |
| 24 Feb 14 |
2.61100 -0.01 |
2.65 | 2.60 | 2.63 | 79,116 |
| 21 Feb 14 |
2.62600 +0.02 |
2.68 | 2.56 | 2.62 | 232,367 |
| 20 Feb 14 |
2.60600 -0.04 |
2.64 | 2.53 | 2.64 | 335,305 |
| 19 Feb 14 |
2.64800 -0.03 |
2.70 | 2.60 | 2.66 | 235,512 |
| 18 Feb 14 |
2.67700 -0.04 |
2.75 | 2.68 | 2.75 | 137,029 |
| 17 Feb 14 |
2.72000 +0.02 |
2.75 | 2.69 | 2.71 | 260,426 |
| 14 Feb 14 |
2.70000 +0.05 |
2.72 | 2.62 | 2.65 | 306,801 |
| 13 Feb 14 |
2.64900 +0.17 |
2.65 | 2.51 | 2.51 | 668,094 |
| 12 Feb 14 |
2.48000 -0.05 |
2.55 | 2.47 | 2.53 | 207,496 |
| 11 Feb 14 |
2.53000 -0.02 |
2.58 | 2.53 | 2.58 | 64,216 |
| 10 Feb 14 |
2.55000 +0.05 |
2.56 | 2.49 | 2.53 | 301,477 |
| 07 Feb 14 |
2.50200 -0.02 |
2.57 | 2.50 | 2.54 | 77,888 |
| 06 Feb 14 |
2.52700 +0.05 |
2.55 | 2.48 | 2.52 | 191,408 |
| 05 Feb 14 |
2.48000 +0.05 |
2.54 | 2.42 | 2.46 | 153,499 |
| 04 Feb 14 |
2.43200 -0.04 |
2.48 | 2.40 | 2.46 | 214,085 |
| 03 Feb 14 |
2.47200 -0.08 |
2.55 | 2.47 | 2.55 | 142,884 |
| 31 Jan 14 |
2.55200 +0.05 |
2.55 | 2.47 | 2.53 | 161,883 |
| 30 Jan 14 |
2.49800 -0.05 |
2.59 | 2.47 | 2.56 | 427,086 |
| 29 Jan 14 |
2.55000 +0.04 |
2.66 | 2.50 | 2.57 | 598,450 |
| 28 Jan 14 |
2.51400 +0.01 |
2.58 | 2.50 | 2.58 | 286,333 |
| 27 Jan 14 |
2.50500 -0.01 |
2.57 | 2.40 | 2.51 | 698,185 |
| 24 Jan 14 |
2.51500 +0.00 |
2.59 | 2.51 | 2.52 | 411,592 |
| 23 Jan 14 |
2.51300 -0.09 |
2.62 | 2.51 | 2.60 | 658,847 |
| 22 Jan 14 |
2.60100 -0.17 |
2.80 | 2.56 | 2.77 | 1,100,414 |
| 21 Jan 14 |
2.77100 +0.01 |
2.82 | 2.73 | 2.79 | 345,077 |
| 20 Jan 14 |
2.76300 -0.33 |
2.96 | 2.76 | 2.96 | 1,330,170 |
| 17 Jan 14 |
3.09000 +0.09 |
3.11 | 3.02 | 3.03 | 361,910 |
| 16 Jan 14 |
3.00000 -0.06 |
3.10 | 2.97 | 3.00 | 528,830 |
| 15 Jan 14 |
3.05900 +0.12 |
3.11 | 2.93 | 2.93 | 798,906 |
| 14 Jan 14 |
2.93500 -0.04 |
2.97 | 2.89 | 2.91 | 331,430 |
| 13 Jan 14 |
2.97400 -0.01 |
3.05 | 2.94 | 2.99 | 285,809 |
| 10 Jan 14 |
2.98000 +0.03 |
3.03 | 2.93 | 2.96 | 291,042 |
| 09 Jan 14 |
2.95000 +0.04 |
3.08 | 2.94 | 2.94 | 831,270 |
| 08 Jan 14 |
2.90600 -0.10 |
3.03 | 2.88 | 3.01 | 311,713 |
| 07 Jan 14 |
3.00600 +0.05 |
3.05 | 2.92 | 2.97 | 559,463 |
| 06 Jan 14 |
2.95600 +0.19 |
3.02 | 2.75 | 2.75 | 903,805 |
| 03 Jan 14 |
2.76500 +0.02 |
2.80 | 2.72 | 2.74 | 149,299 |
| 02 Jan 14 |
2.74800 -0.05 |
2.82 | 2.73 | 2.80 | 154,857 |
| 30 Dec 13 |
2.79600 -0.04 |
2.84 | 2.76 | 2.83 | 121,887 |
| 27 Dec 13 |
2.83700 +0.06 |
2.85 | 2.74 | 2.80 | 380,694 |
| 23 Dec 13 |
2.77200 +0.03 |
2.81 | 2.70 | 2.74 | 419,987 |
| 20 Dec 13 |
2.74500 +0.20 |
2.76 | 2.53 | 2.53 | 573,106 |
| 19 Dec 13 |
2.54000 -0.03 |
2.63 | 2.52 | 2.60 | 246,450 |
| 18 Dec 13 |
2.56600 +0.08 |
2.63 | 2.51 | 2.51 | 196,426 |
| 17 Dec 13 |
2.48200 -0.14 |
2.63 | 2.48 | 2.63 | 347,040 |
| 16 Dec 13 |
2.62600 +0.19 |
2.63 | 2.41 | 2.46 | 446,565 |
| 13 Dec 13 |
2.43900 -0.04 |
2.50 | 2.38 | 2.49 | 287,443 |
| 12 Dec 13 |
2.47900 -0.09 |
2.55 | 2.45 | 2.55 | 503,827 |
| 11 Dec 13 |
2.56700 -0.07 |
2.64 | 2.56 | 2.63 | 438,021 |
| 10 Dec 13 |
2.64000 +0.03 |
2.68 | 2.61 | 2.62 | 277,803 |
| 09 Dec 13 |
2.61500 +0.01 |
2.70 | 2.61 | 2.63 | 297,990 |
| 06 Dec 13 |
2.60300 -0.01 |
2.68 | 2.60 | 2.61 | 266,473 |
| 05 Dec 13 |
2.61000 -0.07 |
2.73 | 2.61 | 2.66 | 326,118 |
| 04 Dec 13 |
2.67900 -0.02 |
2.75 | 2.65 | 2.72 | 279,944 |
| 03 Dec 13 |
2.70000 -0.14 |
2.83 | 2.70 | 2.83 | 222,994 |
| 02 Dec 13 |
2.84000 +0.01 |
2.87 | 2.83 | 2.85 | 136,093 |
| 29 Nov 13 |
2.83400 -0.06 |
2.89 | 2.82 | 2.87 | 162,545 |
| 28 Nov 13 |
2.89000 +0.19 |
2.89 | 2.72 | 2.73 | 428,466 |
| 27 Nov 13 |
2.70000 +0.02 |
2.73 | 2.69 | 2.70 | 102,383 |
| 26 Nov 13 |
2.68200 -0.05 |
2.73 | 2.63 | 2.73 | 246,187 |
| 25 Nov 13 |
2.73000 -0.09 |
2.84 | 2.65 | 2.81 | 473,152 |
| 22 Nov 13 |
2.82200 +0.00 |
2.89 | 2.81 | 2.84 | 263,677 |
| 21 Nov 13 |
2.82700 +0.01 |
2.88 | 2.75 | 2.81 | 378,639 |
| 20 Nov 13 |
2.81600 -0.13 |
2.94 | 2.77 | 2.92 | 609,200 |
| 19 Nov 13 |
2.94500 -0.10 |
3.10 | 2.83 | 3.10 | 858,721 |
| 18 Nov 13 |
3.04900 +0.36 |
3.08 | 2.70 | 2.70 | 1,287,309 |
| 15 Nov 13 |
2.69000 -0.09 |
2.81 | 2.67 | 2.81 | 399,860 |
| 14 Nov 13 |
2.78400 +0.21 |
2.79 | 2.56 | 2.61 | 645,939 |
| 13 Nov 13 |
2.57600 -0.05 |
2.76 | 2.55 | 2.70 | 373,287 |
| 12 Nov 13 |
2.63000 +0.15 |
2.69 | 2.42 | 2.45 | 1,088,089 |
| 11 Nov 13 |
2.47600 -0.40 |
2.74 | 2.34 | 2.41 | 1,736,108 |
| 08 Nov 13 |
2.87300 -0.01 |
2.88 | 2.83 | 2.87 | 87,922 |
| 07 Nov 13 |
2.88300 +0.02 |
2.92 | 2.86 | 2.86 | 101,607 |
| 06 Nov 13 |
2.86500 -0.01 |
2.97 | 2.87 | 2.87 | 186,278 |
| 05 Nov 13 |
2.87300 -0.05 |
2.95 | 2.82 | 2.92 | 139,451 |
| 04 Nov 13 |
2.92000 +0.01 |
2.94 | 2.85 | 2.90 | 138,659 |
| 01 Nov 13 |
2.90800 -0.01 |
2.93 | 2.85 | 2.92 | 182,434 |
| 31 Oct 13 |
2.91500 +0.16 |
2.92 | 2.72 | 2.75 | 388,673 |
| 30 Oct 13 |
2.75900 -0.12 |
2.91 | 2.69 | 2.89 | 609,622 |
| 29 Oct 13 |
2.88200 -0.04 |
2.93 | 2.86 | 2.92 | 186,355 |
| 28 Oct 13 |
2.92600 -0.04 |
2.99 | 2.90 | 2.99 | 186,435 |
| 25 Oct 13 |
2.97000 +0.00 |
2.99 | 2.93 | 2.98 | 78,666 |
| 24 Oct 13 |
2.96800 -0.07 |
3.08 | 2.93 | 3.06 | 275,205 |
| 23 Oct 13 |
3.04100 -0.05 |
3.14 | 3.02 | 3.12 | 325,028 |
| 22 Oct 13 |
3.08600 +0.19 |
3.10 | 2.88 | 2.88 | 782,580 |
| 21 Oct 13 |
2.89200 -0.01 |
2.98 | 2.86 | 2.90 | 738,386 |
| 18 Oct 13 |
2.90000 +0.01 |
2.92 | 2.66 | 2.89 | 1,388,077 |
| 17 Oct 13 |
2.89000 -0.01 |
3.00 | 2.89 | 2.89 | 416,073 |
| 16 Oct 13 |
2.90000 +0.00 |
2.98 | 2.86 | 2.90 | 772,767 |
| 15 Oct 13 |
2.90000 -0.22 |
3.05 | 2.86 | 3.05 | 1,076,405 |
| 14 Oct 13 |
3.11600 -0.08 |
3.21 | 3.12 | 3.21 | 359,658 |
| 11 Oct 13 |
3.19900 -0.01 |
3.26 | 3.19 | 3.22 | 180,170 |
| 10 Oct 13 |
3.20800 +0.03 |
3.22 | 3.18 | 3.19 | 396,015 |
| 09 Oct 13 |
3.17700 -0.13 |
3.25 | 3.15 | 3.25 | 505,975 |
| 08 Oct 13 |
3.30900 +0.00 |
3.34 | 3.31 | 3.33 | 80,932 |
| 07 Oct 13 |
3.30500 -0.12 |
3.43 | 3.28 | 3.43 | 400,051 |
| 04 Oct 13 |
3.42000 +0.07 |
3.42 | 3.34 | 3.36 | 244,879 |
| 03 Oct 13 |
3.35000 +0.04 |
3.40 | 3.32 | 3.32 | 186,059 |
| 02 Oct 13 |
3.31000 -0.08 |
3.40 | 3.27 | 3.39 | 342,893 |
| 01 Oct 13 |
3.39000 +0.15 |
3.39 | 3.25 | 3.25 | 328,630 |
| 30 Sep 13 |
3.24000 -0.06 |
3.29 | 3.22 | 3.27 | 167,482 |
| 27 Sep 13 |
3.30100 +0.07 |
3.33 | 3.23 | 3.23 | 496,173 |
| 26 Sep 13 |
3.22900 +0.01 |
3.25 | 3.18 | 3.21 | 186,514 |
| 25 Sep 13 |
3.22400 -0.01 |
3.26 | 3.20 | 3.22 | 146,059 |
| 24 Sep 13 |
3.23300 +0.03 |
3.26 | 3.17 | 3.20 | 193,781 |
| 23 Sep 13 |
3.20800 +0.11 |
3.21 | 3.12 | 3.13 | 259,604 |
| 20 Sep 13 |
3.10000 -0.04 |
3.17 | 3.10 | 3.14 | 192,725 |
| 19 Sep 13 |
3.13800 -0.05 |
3.26 | 3.10 | 3.24 | 432,007 |
| 18 Sep 13 |
3.19000 -0.03 |
3.27 | 3.16 | 3.23 | 245,606 |
| 17 Sep 13 |
3.22100 +0.07 |
3.25 | 3.15 | 3.18 | 300,818 |
| 16 Sep 13 |
3.14700 +0.03 |
3.17 | 3.10 | 3.17 | 198,075 |
| 13 Sep 13 |
3.12000 -0.12 |
3.26 | 3.09 | 3.26 | 622,083 |
| 12 Sep 13 |
3.23600 -0.01 |
3.31 | 3.22 | 3.24 | 464,866 |
| 11 Sep 13 |
3.25000 +0.07 |
3.28 | 3.18 | 3.18 | 700,248 |
| 10 Sep 13 |
3.18100 +0.16 |
3.21 | 3.05 | 3.05 | 667,863 |
| 09 Sep 13 |
3.02000 +0.04 |
3.02 | 2.95 | 2.98 | 170,759 |
| 06 Sep 13 |
2.98500 +0.00 |
3.00 | 2.94 | 2.97 | 76,509 |
| 05 Sep 13 |
2.98500 +0.02 |
2.99 | 2.96 | 2.99 | 79,537 |
| 04 Sep 13 |
2.96400 -0.02 |
3.00 | 2.88 | 2.99 | 232,958 |
| 03 Sep 13 |
2.98200 -0.05 |
3.05 | 2.95 | 3.03 | 270,430 |
| 02 Sep 13 |
3.03000 +0.02 |
3.05 | 3.01 | 3.05 | 155,968 |
| 30 Aug 13 |
3.00700 +0.00 |
3.03 | 2.97 | 3.00 | 164,481 |
| 29 Aug 13 |
3.01000 +0.03 |
3.07 | 2.98 | 2.99 | 347,551 |
| 28 Aug 13 |
2.97700 -0.02 |
3.01 | 2.88 | 2.96 | 635,816 |
| 27 Aug 13 |
2.99300 -0.14 |
3.13 | 2.98 | 3.13 | 696,486 |
| 26 Aug 13 |
3.13800 -0.03 |
3.22 | 3.12 | 3.19 | 457,595 |
| 23 Aug 13 |
3.17000 +0.05 |
3.19 | 3.11 | 3.14 | 391,585 |
| 22 Aug 13 |
3.12000 +0.03 |
3.14 | 3.07 | 3.09 | 305,941 |
| 21 Aug 13 |
3.08900 +0.08 |
3.13 | 2.99 | 3.03 | 529,162 |
| 20 Aug 13 |
3.01000 +0.04 |
3.02 | 2.86 | 2.95 | 543,368 |
| 19 Aug 13 |
2.96600 -0.08 |
3.13 | 2.97 | 3.07 | 712,457 |
| 16 Aug 13 |
3.05000 +0.12 |
3.06 | 2.93 | 2.96 | 1,111,251 |
| 15 Aug 13 |
2.93200 +0.14 |
2.96 | 2.80 | 2.80 | 995,889 |
| 14 Aug 13 |
2.79200 +0.01 |
2.82 | 2.79 | 2.81 | 108,303 |
| 13 Aug 13 |
2.78600 -0.01 |
2.83 | 2.76 | 2.80 | 255,995 |
| 12 Aug 13 |
2.80000 -0.03 |
2.85 | 2.70 | 2.85 | 495,003 |
| 09 Aug 13 |
2.83300 +0.02 |
2.89 | 2.82 | 2.82 | 464,122 |
| 08 Aug 13 |
2.81000 -0.02 |
2.85 | 2.81 | 2.84 | 316,587 |
| 07 Aug 13 |
2.83000 -0.02 |
2.88 | 2.83 | 2.86 | 303,659 |
| 06 Aug 13 |
2.85000 +0.03 |
2.85 | 2.77 | 2.81 | 800,307 |
| 05 Aug 13 |
2.81500 +0.07 |
2.82 | 2.74 | 2.77 | 385,281 |
| 02 Aug 13 |
2.75000 +0.04 |
2.77 | 2.72 | 2.72 | 100,430 |
| 01 Aug 13 |
2.71400 -0.02 |
2.75 | 2.68 | 2.74 | 103,911 |
| 31 Jul 13 |
2.73700 +0.01 |
2.75 | 2.71 | 2.72 | 131,462 |
| 30 Jul 13 |
2.72600 +0.00 |
2.77 | 2.71 | 2.75 | 131,714 |
| 29 Jul 13 |
2.72900 +0.05 |
2.78 | 2.68 | 2.70 | 192,985 |
| 26 Jul 13 |
2.68200 +0.02 |
2.70 | 2.67 | 2.67 | 142,278 |
| 25 Jul 13 |
2.66500 -0.03 |
2.70 | 2.66 | 2.69 | 120,731 |
| 24 Jul 13 |
2.69000 +0.03 |
2.70 | 2.66 | 2.66 | 90,329 |
| 23 Jul 13 |
2.66300 -0.04 |
2.77 | 2.65 | 2.70 | 239,203 |
| 22 Jul 13 |
2.70000 +0.04 |
2.71 | 2.65 | 2.68 | 145,853 |
| 19 Jul 13 |
2.66000 +0.01 |
2.66 | 2.64 | 2.65 | 66,297 |
| 18 Jul 13 |
2.65500 +0.01 |
2.65 | 2.61 | 2.62 | 56,763 |
| 17 Jul 13 |
2.64000 +0.00 |
2.64 | 2.60 | 2.64 | 54,764 |
| 16 Jul 13 |
2.63900 +0.00 |
2.65 | 2.60 | 2.65 | 67,989 |
| 15 Jul 13 |
2.63600 -0.01 |
2.66 | 2.59 | 2.65 | 189,766 |
| 12 Jul 13 |
2.64800 -0.03 |
2.67 | 2.63 | 2.67 | 109,572 |
| 11 Jul 13 |
2.67500 -0.02 |
2.72 | 2.67 | 2.70 | 249,087 |
| 10 Jul 13 |
2.69900 -0.09 |
2.78 | 2.68 | 2.78 | 253,510 |
| 09 Jul 13 |
2.78700 +0.03 |
2.82 | 2.76 | 2.78 | 165,959 |
| 08 Jul 13 |
2.76000 +0.13 |
2.78 | 2.64 | 2.66 | 248,205 |
| 05 Jul 13 |
2.63000 -0.04 |
2.68 | 2.62 | 2.65 | 87,663 |
| 04 Jul 13 |
2.66800 +0.00 |
2.68 | 2.61 | 2.68 | 96,454 |
| 03 Jul 13 |
2.66900 +0.00 |
2.67 | 2.57 | 2.65 | 217,201 |
| 02 Jul 13 |
2.66700 -0.01 |
2.68 | 2.63 | 2.68 | 65,172 |
| 01 Jul 13 |
2.68000 -0.01 |
2.70 | 2.62 | 2.69 | 99,660 |
| 28 Jun 13 |
2.68700 -0.03 |
2.72 | 2.63 | 2.72 | 173,094 |
| 27 Jun 13 |
2.71300 +0.07 |
2.74 | 2.63 | 2.66 | 187,118 |
| 26 Jun 13 |
2.64000 +0.03 |
2.67 | 2.60 | 2.60 | 139,032 |
| 25 Jun 13 |
2.60700 -0.01 |
2.64 | 2.58 | 2.62 | 109,704 |
| 24 Jun 13 |
2.62000 -0.03 |
2.71 | 2.60 | 2.64 | 145,236 |
| 21 Jun 13 |
2.65000 -0.01 |
2.71 | 2.63 | 2.65 | 150,414 |
| 20 Jun 13 |
2.65900 -0.14 |
2.76 | 2.66 | 2.76 | 126,497 |
| 19 Jun 13 |
2.80000 +0.00 |
2.81 | 2.77 | 2.80 | 163,536 |
| 18 Jun 13 |
2.80000 +0.01 |
2.82 | 2.76 | 2.80 | 254,429 |
| 17 Jun 13 |
2.79300 -0.01 |
2.84 | 2.79 | 2.82 | 311,851 |
| 14 Jun 13 |
2.79800 +0.09 |
2.82 | 2.72 | 2.73 | 480,674 |
| 13 Jun 13 |
2.71300 +0.05 |
2.72 | 2.61 | 2.65 | 222,057 |
| 12 Jun 13 |
2.66000 +0.02 |
2.67 | 2.62 | 2.62 | 102,014 |
| 11 Jun 13 |
2.64000 -0.02 |
2.66 | 2.60 | 2.63 | 163,449 |
| 10 Jun 13 |
2.66100 +0.04 |
2.66 | 2.61 | 2.62 | 124,446 |
| 07 Jun 13 |
2.62300 +0.05 |
2.63 | 2.56 | 2.57 | 105,721 |
| 06 Jun 13 |
2.57000 -0.08 |
2.67 | 2.50 | 2.63 | 441,872 |
| 05 Jun 13 |
2.65000 -0.03 |
2.70 | 2.65 | 2.70 | 124,665 |
| 04 Jun 13 |
2.68500 +0.01 |
2.70 | 2.67 | 2.69 | 60,061 |
| 03 Jun 13 |
2.67900 -0.02 |
2.69 | 2.63 | 2.69 | 132,231 |
| 31 May 13 |
2.70100 -0.03 |
2.74 | 2.67 | 2.74 | 206,219 |
| 30 May 13 |
2.73500 +0.04 |
2.74 | 2.67 | 2.70 | 90,070 |
| 29 May 13 |
2.69000 -0.05 |
2.74 | 2.67 | 2.71 | 305,138 |
| 28 May 13 |
2.74000 +0.06 |
2.75 | 2.68 | 2.70 | 220,180 |
| 27 May 13 |
2.68500 +0.06 |
2.70 | 2.62 | 2.62 | 144,796 |
| 24 May 13 |
2.62200 -0.02 |
2.69 | 2.60 | 2.67 | 294,870 |
| 23 May 13 |
2.64000 -0.13 |
2.66 | 2.57 | 2.62 | 320,561 |
| 22 May 13 |
2.77300 -0.07 |
2.85 | 2.77 | 2.83 | 264,173 |
| 21 May 13 |
2.84300 +0.01 |
2.85 | 2.80 | 2.81 | 291,382 |
| 20 May 13 |
2.82900 +0.04 |
2.83 | 2.80 | 2.80 | 123,180 |
| 17 May 13 |
2.79100 +0.02 |
2.82 | 2.76 | 2.77 | 108,691 |
| 16 May 13 |
2.77000 +0.01 |
2.81 | 2.74 | 2.76 | 137,741 |
| 15 May 13 |
2.76400 -0.02 |
2.83 | 2.70 | 2.78 | 284,283 |
| 14 May 13 |
2.78800 -0.05 |
2.85 | 2.76 | 2.84 | 154,977 |
| 13 May 13 |
2.84200 -0.01 |
2.86 | 2.79 | 2.80 | 156,386 |
| 10 May 13 |
2.84900 +0.06 |
2.88 | 2.81 | 2.81 | 395,667 |
| 09 May 13 |
2.78600 +0.05 |
2.79 | 2.72 | 2.72 | 83,839 |
| 08 May 13 |
2.73800 -0.07 |
2.82 | 2.72 | 2.79 | 257,713 |
| 07 May 13 |
2.81200 -0.02 |
2.85 | 2.80 | 2.84 | 136,173 |
| 06 May 13 |
2.83200 -0.02 |
2.86 | 2.80 | 2.86 | 168,552 |
| 03 May 13 |
2.85000 +0.08 |
2.85 | 2.76 | 2.77 | 367,514 |
| 02 May 13 |
2.77300 +0.07 |
2.77 | 2.71 | 2.74 | 117,761 |
| 30 Apr 13 |
2.70100 -0.01 |
2.74 | 2.70 | 2.73 | 172,279 |
| 29 Apr 13 |
2.70900 +0.07 |
2.73 | 2.66 | 2.72 | 271,307 |
| 26 Apr 13 |
2.63500 -0.03 |
2.69 | 2.63 | 2.65 | 106,570 |
| 25 Apr 13 |
2.66700 +0.08 |
2.72 | 2.60 | 2.60 | 444,208 |
| 24 Apr 13 |
2.59000 +0.00 |
2.62 | 2.57 | 2.60 | 91,872 |
| 23 Apr 13 |
2.58900 +0.02 |
2.64 | 2.56 | 2.56 | 135,630 |
| 22 Apr 13 |
2.57400 -0.03 |
2.69 | 2.55 | 2.64 | 203,611 |
| 19 Apr 13 |
2.60500 +0.23 |
2.69 | 2.38 | 2.38 | 479,990 |
| 18 Apr 13 |
2.37100 +0.02 |
2.40 | 2.30 | 2.34 | 152,856 |
| 17 Apr 13 |
2.35100 -0.10 |
2.46 | 2.35 | 2.44 | 157,605 |
| 16 Apr 13 |
2.44900 -0.04 |
2.51 | 2.44 | 2.45 | 160,032 |
| 15 Apr 13 |
2.49000 +0.01 |
2.55 | 2.44 | 2.55 | 190,553 |
| 12 Apr 13 |
2.48000 -0.11 |
2.58 | 2.47 | 2.58 | 237,124 |
| 11 Apr 13 |
2.59000 +0.15 |
2.59 | 2.42 | 2.45 | 302,225 |
| 10 Apr 13 |
2.44400 +0.09 |
2.49 | 2.37 | 2.37 | 204,181 |
| 09 Apr 13 |
2.35400 +0.01 |
2.39 | 2.34 | 2.39 | 83,910 |
| 08 Apr 13 |
2.34800 +0.02 |
2.37 | 2.31 | 2.33 | 104,942 |
| 05 Apr 13 |
2.32400 +0.00 |
2.40 | 2.29 | 2.30 | 328,581 |
| 04 Apr 13 |
2.32100 -0.07 |
2.38 | 2.29 | 2.35 | 483,801 |
| 03 Apr 13 |
2.39400 -0.13 |
2.53 | 2.35 | 2.51 | 855,998 |
| 02 Apr 13 |
2.52000 -0.12 |
2.64 | 2.51 | 2.64 | 274,843 |
| 28 Mar 13 |
2.64000 -0.07 |
2.70 | 2.62 | 2.68 | 90,360 |
| 27 Mar 13 |
2.71100 +0.01 |
2.79 | 2.66 | 2.74 | 118,820 |
| 26 Mar 13 |
2.70100 -0.03 |
2.74 | 2.65 | 2.69 | 137,998 |
| 25 Mar 13 |
2.73000 +0.02 |
2.77 | 2.53 | 2.67 | 570,963 |
| 22 Mar 13 |
2.71500 -0.12 |
2.84 | 2.70 | 2.81 | 308,946 |
| 21 Mar 13 |
2.83000 +0.04 |
2.86 | 2.79 | 2.80 | 177,111 |
| 20 Mar 13 |
2.79000 -0.04 |
2.84 | 2.76 | 2.82 | 229,552 |
| 19 Mar 13 |
2.82800 +0.02 |
2.88 | 2.81 | 2.85 | 155,967 |
| 18 Mar 13 |
2.81300 -0.03 |
2.86 | 2.76 | 2.80 | 281,797 |
| 15 Mar 13 |
2.84100 -0.05 |
2.94 | 2.83 | 2.88 | 347,875 |
| 14 Mar 13 |
2.89000 +0.10 |
2.92 | 2.78 | 2.80 | 652,160 |
| 13 Mar 13 |
2.79000 -0.03 |
2.82 | 2.75 | 2.82 | 211,910 |
| 12 Mar 13 |
2.82000 +0.09 |
2.82 | 2.71 | 2.73 | 262,295 |
| 11 Mar 13 |
2.73000 +0.01 |
2.78 | 2.71 | 2.71 | 187,192 |
| 08 Mar 13 |
2.72500 -0.04 |
2.80 | 2.72 | 2.76 | 119,310 |
| 07 Mar 13 |
2.76500 -0.03 |
2.80 | 2.77 | 2.79 | 135,676 |
| 06 Mar 13 |
2.79400 -0.01 |
2.85 | 2.79 | 2.80 | 167,142 |
| 05 Mar 13 |
2.80100 +0.02 |
2.81 | 2.76 | 2.78 | 210,190 |
| 04 Mar 13 |
2.77900 +0.05 |
2.79 | 2.69 | 2.69 | 180,787 |
| 01 Mar 13 |
2.73100 -0.06 |
2.77 | 2.66 | 2.77 | 187,780 |
| 28 Feb 13 |
2.78900 +0.14 |
2.80 | 2.69 | 2.69 | 172,573 |
| 27 Feb 13 |
2.65000 +0.04 |
2.65 | 2.61 | 2.61 | 119,713 |
| 26 Feb 13 |
2.60800 -0.16 |
2.68 | 2.55 | 2.68 | 514,136 |
| 25 Feb 13 |
2.76400 +0.00 |
2.79 | 2.76 | 2.76 | 98,212 |
| 22 Feb 13 |
2.76200 -0.02 |
2.80 | 2.76 | 2.78 | 183,701 |
| 21 Feb 13 |
2.78500 -0.05 |
2.86 | 2.76 | 2.86 | 251,108 |
| 20 Feb 13 |
2.84000 -0.04 |
2.90 | 2.84 | 2.86 | 316,318 |
| 19 Feb 13 |
2.87500 +0.03 |
2.89 | 2.84 | 2.85 | 314,662 |
| 18 Feb 13 |
2.84700 +0.05 |
2.85 | 2.81 | 2.81 | 204,109 |
| 15 Feb 13 |
2.80000 +0.02 |
2.81 | 2.75 | 2.75 | 100,318 |
| 14 Feb 13 |
2.78000 +0.00 |
2.80 | 2.72 | 2.79 | 177,586 |
| 13 Feb 13 |
2.78000 -0.01 |
2.80 | 2.78 | 2.78 | 186,349 |
| 12 Feb 13 |
2.78500 +0.04 |
2.79 | 2.75 | 2.75 | 269,494 |
| 11 Feb 13 |
2.75000 +0.08 |
2.76 | 2.67 | 2.67 | 423,417 |
| 08 Feb 13 |
2.67000 +0.07 |
2.69 | 2.60 | 2.60 | 248,580 |
| 07 Feb 13 |
2.60200 +0.02 |
2.63 | 2.56 | 2.56 | 200,419 |
| 06 Feb 13 |
2.58400 -0.02 |
2.62 | 2.56 | 2.59 | 271,188 |
| 05 Feb 13 |
2.60000 -0.04 |
2.63 | 2.48 | 2.63 | 550,891 |
| 04 Feb 13 |
2.63500 -0.01 |
2.75 | 2.59 | 2.65 | 657,132 |
| 01 Feb 13 |
2.64900 +0.07 |
2.65 | 2.59 | 2.59 | 468,098 |
| 31 Jan 13 |
2.57900 +0.00 |
2.59 | 2.55 | 2.58 | 206,931 |
| 30 Jan 13 |
2.57600 +0.00 |
2.59 | 2.54 | 2.54 | 185,107 |
| 29 Jan 13 |
2.57200 -0.01 |
2.59 | 2.55 | 2.55 | 246,217 |
| 28 Jan 13 |
2.58500 +0.01 |
2.60 | 2.55 | 2.55 | 229,107 |
| 25 Jan 13 |
2.57400 +0.00 |
2.60 | 2.53 | 2.60 | 159,525 |
| 24 Jan 13 |
2.57700 -0.01 |
2.63 | 2.55 | 2.56 | 409,511 |
| 23 Jan 13 |
2.58400 +0.01 |
2.59 | 2.55 | 2.55 | 186,636 |
| 22 Jan 13 |
2.57800 -0.01 |
2.60 | 2.57 | 2.57 | 170,752 |
| 21 Jan 13 |
2.58400 +0.03 |
2.60 | 2.52 | 2.54 | 311,503 |
| 18 Jan 13 |
2.55800 -0.11 |
2.65 | 2.53 | 2.61 | 565,811 |
| 17 Jan 13 |
2.66700 +0.06 |
2.67 | 2.61 | 2.63 | 302,037 |
| 16 Jan 13 |
2.61200 +0.07 |
2.65 | 2.55 | 2.55 | 462,590 |
| 15 Jan 13 |
2.54300 -0.01 |
2.58 | 2.45 | 2.49 | 265,785 |
| 14 Jan 13 |
2.55000 +0.04 |
2.62 | 2.53 | 2.53 | 442,757 |
| 11 Jan 13 |
2.51000 +0.04 |
2.54 | 2.47 | 2.47 | 279,898 |
| 10 Jan 13 |
2.47200 -0.02 |
2.50 | 2.43 | 2.49 | 276,078 |
| 09 Jan 13 |
2.49000 +0.11 |
2.49 | 2.41 | 2.42 | 325,086 |
| 08 Jan 13 |
2.37700 -0.02 |
2.48 | 2.34 | 2.40 | 358,437 |
| 07 Jan 13 |
2.39900 +0.04 |
2.42 | 2.36 | 2.36 | 208,097 |
| 04 Jan 13 |
2.35900 +0.08 |
2.36 | 2.27 | 2.28 | 339,846 |
| 03 Jan 13 |
2.28400 +0.00 |
2.30 | 2.26 | 2.26 | 110,361 |
| 02 Jan 13 |
2.28000 +0.04 |
2.29 | 2.23 | 2.24 | 233,103 |
| 28 Dec 12 |
2.24000 +0.01 |
2.27 | 2.19 | 2.19 | 118,140 |
| 27 Dec 12 |
2.23000 +0.03 |
2.23 | 2.16 | 2.16 | 141,286 |
| 21 Dec 12 |
2.20000 -0.07 |
2.27 | 2.20 | 2.27 | 152,627 |
| 20 Dec 12 |
2.26900 +0.00 |
2.27 | 2.26 | 2.26 | 108,633 |
| 19 Dec 12 |
2.27000 +0.01 |
2.27 | 2.26 | 2.26 | 93,323 |
| 18 Dec 12 |
2.26400 +0.02 |
2.28 | 2.24 | 2.24 | 203,180 |
| 17 Dec 12 |
2.24400 -0.02 |
2.27 | 2.22 | 2.25 | 165,111 |
| 14 Dec 12 |
2.26500 +0.01 |
2.27 | 2.23 | 2.25 | 192,322 |
| 13 Dec 12 |
2.25400 +0.01 |
2.26 | 2.22 | 2.24 | 199,329 |
| 12 Dec 12 |
2.24000 +0.00 |
2.24 | 2.16 | 2.21 | 228,007 |
| 11 Dec 12 |
2.24200 -0.04 |
2.28 | 2.21 | 2.27 | 223,173 |
| 10 Dec 12 |
2.28400 +0.02 |
2.31 | 2.26 | 2.28 | 278,892 |
| 07 Dec 12 |
2.26800 +0.01 |
2.30 | 2.26 | 2.26 | 307,550 |
| 06 Dec 12 |
2.25800 +0.05 |
2.26 | 2.21 | 2.21 | 317,019 |
| 05 Dec 12 |
2.21100 +0.08 |
2.23 | 2.13 | 2.13 | 642,234 |
| 04 Dec 12 |
2.13000 +0.06 |
2.18 | 2.11 | 2.15 | 446,257 |
| 03 Dec 12 |
2.06900 +0.03 |
2.08 | 2.04 | 2.04 | 150,845 |
| 30 Nov 12 |
2.04100 -0.03 |
2.06 | 2.03 | 2.06 | 43,459 |
| 29 Nov 12 |
2.06800 +0.02 |
2.07 | 2.04 | 2.05 | 58,501 |
| 28 Nov 12 |
2.05100 -0.02 |
2.08 | 2.03 | 2.05 | 117,827 |
| 27 Nov 12 |
2.07500 +0.03 |
2.08 | 2.04 | 2.05 | 236,677 |
| 26 Nov 12 |
2.05000 +0.03 |
2.05 | 2.00 | 2.00 | 33,545 |
| 23 Nov 12 |
2.01900 -0.03 |
2.04 | 1.99 | 2.04 | 84,823 |
| 22 Nov 12 |
2.05000 +0.03 |
2.06 | 2.02 | 2.02 | 107,685 |
| 21 Nov 12 |
2.02300 -0.01 |
2.06 | 2.02 | 2.05 | 43,995 |
| 20 Nov 12 |
2.03500 +0.02 |
2.06 | 2.02 | 2.06 | 49,309 |
| 19 Nov 12 |
2.01100 +0.00 |
2.06 | 2.01 | 2.01 | 94,893 |
| 16 Nov 12 |
2.01000 -0.06 |
2.10 | 2.01 | 2.10 | 90,198 |
| 15 Nov 12 |
2.07300 +0.01 |
2.09 | 2.03 | 2.08 | 123,957 |
| 14 Nov 12 |
2.06000 -0.05 |
2.11 | 2.06 | 2.11 | 65,854 |
| 13 Nov 12 |
2.11200 +0.00 |
2.14 | 2.06 | 2.14 | 144,965 |
| 12 Nov 12 |
2.10900 +0.06 |
2.12 | 2.07 | 2.08 | 242,890 |
| 09 Nov 12 |
2.04800 -0.01 |
2.06 | 1.96 | 2.06 | 87,750 |
| 08 Nov 12 |
2.05600 -0.01 |
2.09 | 2.05 | 2.08 | 56,497 |
| 07 Nov 12 |
2.06500 -0.08 |
2.14 | 2.06 | 2.14 | 125,665 |
| 06 Nov 12 |
2.14400 -0.01 |
2.15 | 2.10 | 2.15 | 206,223 |
| 05 Nov 12 |
2.15000 +0.13 |
2.15 | 2.06 | 2.07 | 909,504 |
| 02 Nov 12 |
2.02000 +0.03 |
2.02 | 1.96 | 1.99 | 172,318 |
| 01 Nov 12 |
1.99000 +0.07 |
1.99 | 1.91 | 1.91 | 300,964 |
| 31 Oct 12 |
1.91600 +0.00 |
1.93 | 1.90 | 1.91 | 42,969 |
| 30 Oct 12 |
1.92000 -0.01 |
1.94 | 1.91 | 1.93 | 56,951 |
| 29 Oct 12 |
1.93000 -0.02 |
1.95 | 1.91 | 1.91 | 42,895 |
| 26 Oct 12 |
1.95000 -0.01 |
1.96 | 1.91 | 1.93 | 150,452 |
| 25 Oct 12 |
1.96000 +0.03 |
1.96 | 1.92 | 1.92 | 40,975 |
| 24 Oct 12 |
1.93500 -0.02 |
1.95 | 1.92 | 1.94 | 142,385 |
| 23 Oct 12 |
1.95000 +0.03 |
1.97 | 1.91 | 1.91 | 202,893 |
| 22 Oct 12 |
1.92000 +0.03 |
1.95 | 1.76 | 1.82 | 395,696 |
| 19 Oct 12 |
1.88800 -0.05 |
1.97 | 1.88 | 1.92 | 148,837 |
| 18 Oct 12 |
1.93700 +0.01 |
1.95 | 1.91 | 1.93 | 83,331 |
| 17 Oct 12 |
1.93000 -0.05 |
1.96 | 1.93 | 1.96 | 87,446 |
| 16 Oct 12 |
1.98000 -0.02 |
2.00 | 1.94 | 2.00 | 171,035 |
| 15 Oct 12 |
2.00000 -0.04 |
2.04 | 2.00 | 2.04 | 125,486 |
| 12 Oct 12 |
2.03700 +0.02 |
2.04 | 1.99 | 2.00 | 70,279 |
| 11 Oct 12 |
2.02000 +0.00 |
2.03 | 2.00 | 2.02 | 134,217 |
| 10 Oct 12 |
2.02000 -0.03 |
2.05 | 1.99 | 2.05 | 82,385 |
| 09 Oct 12 |
2.04800 +0.12 |
2.05 | 1.92 | 1.94 | 227,011 |
| 08 Oct 12 |
1.92500 -0.15 |
2.07 | 1.88 | 2.05 | 387,153 |
| 05 Oct 12 |
2.07400 +0.03 |
2.08 | 2.04 | 2.04 | 135,910 |
| 04 Oct 12 |
2.04200 -0.01 |
2.05 | 2.04 | 2.04 | 93,134 |
| 03 Oct 12 |
2.05000 +0.00 |
2.06 | 2.02 | 2.06 | 75,505 |
| 02 Oct 12 |
2.04900 -0.01 |
2.09 | 2.05 | 2.06 | 117,367 |
| 01 Oct 12 |
2.06300 +0.01 |
2.10 | 2.04 | 2.05 | 98,415 |
| 28 Sep 12 |
2.05000 -0.01 |
2.06 | 2.02 | 2.05 | 194,457 |
| 27 Sep 12 |
2.05500 +0.00 |
2.08 | 2.05 | 2.05 | 161,420 |
| 26 Sep 12 |
2.05500 -0.09 |
2.13 | 2.05 | 2.12 | 243,885 |
| 25 Sep 12 |
2.14800 +0.04 |
2.17 | 2.11 | 2.12 | 326,960 |
| 24 Sep 12 |
2.11000 +0.09 |
2.12 | 2.03 | 2.05 | 401,375 |
| 21 Sep 12 |
2.02300 -0.01 |
2.08 | 2.02 | 2.06 | 225,328 |
| 20 Sep 12 |
2.03000 +0.04 |
2.08 | 2.00 | 2.00 | 314,357 |
| 19 Sep 12 |
1.99000 +0.07 |
1.99 | 1.91 | 1.93 | 255,410 |
| 18 Sep 12 |
1.92000 +0.02 |
1.93 | 1.89 | 1.90 | 167,183 |
| 17 Sep 12 |
1.89500 +0.01 |
1.91 | 1.89 | 1.91 | 96,884 |
| 14 Sep 12 |
1.88300 +0.02 |
1.91 | 1.86 | 1.86 | 161,858 |
| 13 Sep 12 |
1.86000 +0.00 |
1.88 | 1.85 | 1.87 | 203,982 |
| 12 Sep 12 |
1.86000 -0.01 |
1.88 | 1.86 | 1.86 | 152,239 |
| 11 Sep 12 |
1.87000 +0.03 |
1.87 | 1.83 | 1.83 | 183,916 |
| 10 Sep 12 |
1.84000 -0.02 |
1.87 | 1.82 | 1.87 | 174,481 |
| 07 Sep 12 |
1.86100 +0.06 |
1.86 | 1.81 | 1.81 | 201,039 |
| 06 Sep 12 |
1.79700 +0.01 |
1.84 | 1.79 | 1.79 | 182,250 |
| 05 Sep 12 |
1.79000 +0.01 |
1.79 | 1.71 | 1.74 | 117,782 |
| 04 Sep 12 |
1.77600 -0.05 |
1.84 | 1.74 | 1.80 | 238,029 |
| 03 Sep 12 |
1.82500 +0.14 |
1.85 | 1.70 | 1.70 | 386,394 |
| 31 Aug 12 |
1.68800 +0.03 |
1.69 | 1.65 | 1.67 | 61,454 |
| 30 Aug 12 |
1.66000 +0.01 |
1.67 | 1.60 | 1.65 | 45,482 |
| 29 Aug 12 |
1.64800 +0.03 |
1.67 | 1.61 | 1.62 | 72,540 |
| 28 Aug 12 |
1.61900 +0.00 |
1.63 | 1.59 | 1.62 | 32,745 |
| 27 Aug 12 |
1.62000 +0.01 |
1.62 | 1.60 | 1.61 | 20,942 |
| 24 Aug 12 |
1.61000 +0.01 |
1.62 | 1.59 | 1.60 | 34,726 |
| 23 Aug 12 |
1.60000 +0.00 |
1.64 | 1.59 | 1.64 | 36,665 |
| 22 Aug 12 |
1.60000 +0.03 |
1.62 | 1.60 | 1.62 | 44,298 |
| 21 Aug 12 |
1.57300 -0.04 |
1.61 | 1.57 | 1.61 | 47,981 |
| 20 Aug 12 |
1.60900 +0.01 |
1.61 | 1.54 | 1.59 | 78,343 |
| 17 Aug 12 |
1.59600 -0.06 |
1.67 | 1.58 | 1.67 | 108,419 |
| 16 Aug 12 |
1.65100 -0.05 |
1.70 | 1.64 | 1.69 | 53,788 |
| 15 Aug 12 |
1.70000 +0.10 |
1.70 | 1.60 | 1.65 | 209,355 |
| 14 Aug 12 |
1.60000 +0.25 |
1.65 | 1.36 | 1.36 | 749,257 |
| 13 Aug 12 |
1.35300 -0.01 |
1.38 | 1.35 | 1.38 | 39,359 |
| 10 Aug 12 |
1.36000 -0.03 |
1.40 | 1.35 | 1.40 | 81,621 |
| 09 Aug 12 |
1.38600 +0.00 |
1.39 | 1.35 | 1.35 | 35,273 |
| 08 Aug 12 |
1.38800 +0.00 |
1.39 | 1.35 | 1.38 | 16,675 |
| 07 Aug 12 |
1.39000 +0.01 |
1.39 | 1.35 | 1.38 | 127,122 |
| 06 Aug 12 |
1.38000 -0.01 |
1.40 | 1.36 | 1.40 | 26,087 |
| 03 Aug 12 |
1.39000 +0.00 |
1.40 | 1.37 | 1.39 | 38,584 |
| 02 Aug 12 |
1.39000 -0.01 |
1.40 | 1.38 | 1.40 | 36,334 |
| 01 Aug 12 |
1.40000 +0.00 |
1.40 | 1.38 | 1.40 | 29,709 |
| 31 Jul 12 |
1.40000 -0.01 |
1.42 | 1.37 | 1.42 | 34,092 |
| 30 Jul 12 |
1.41000 +0.02 |
1.42 | 1.36 | 1.40 | 103,829 |
| 27 Jul 12 |
1.39000 -0.11 |
1.50 | 1.34 | 1.46 | 283,125 |
| 26 Jul 12 |
1.49800 -0.06 |
1.53 | 1.42 | 1.51 | 100,426 |
| 25 Jul 12 |
1.55500 +0.00 |
1.56 | 1.52 | 1.55 | 23,820 |
| 24 Jul 12 |
1.55900 -0.02 |
1.56 | 1.55 | 1.55 | 35,525 |
| 23 Jul 12 |
1.58000 +0.03 |
1.59 | 1.55 | 1.58 | 11,525 |
| 20 Jul 12 |
1.55000 -0.01 |
1.60 | 1.55 | 1.60 | 22,920 |
| 19 Jul 12 |
1.56000 -0.04 |
1.60 | 1.56 | 1.60 | 20,515 |
| 18 Jul 12 |
1.59900 +0.01 |
1.62 | 1.56 | 1.56 | 16,229 |
| 17 Jul 12 |
1.59000 -0.01 |
1.59 | 1.56 | 1.56 | 8,040 |
| 16 Jul 12 |
1.60000 +0.05 |
1.60 | 1.55 | 1.55 | 3,011 |
| 13 Jul 12 |
1.55200 -0.03 |
1.63 | 1.55 | 1.61 | 49,756 |
| 12 Jul 12 |
1.58000 +0.00 |
1.61 | 1.58 | 1.58 | 13,206 |
| 11 Jul 12 |
1.58000 -0.03 |
1.61 | 1.55 | 1.61 | 79,820 |
| 10 Jul 12 |
1.60900 +0.00 |
1.61 | 1.57 | 1.58 | 32,469 |
| 09 Jul 12 |
1.60900 +0.01 |
1.62 | 1.58 | 1.62 | 18,869 |
| 06 Jul 12 |
1.59400 -0.03 |
1.61 | 1.58 | 1.60 | 26,765 |
| 05 Jul 12 |
1.62000 +0.05 |
1.62 | 1.57 | 1.59 | 24,344 |
| 04 Jul 12 |
1.56600 -0.05 |
1.61 | 1.55 | 1.61 | 44,154 |
| 03 Jul 12 |
1.62000 +0.00 |
1.62 | 1.60 | 1.62 | 10,934 |
| 02 Jul 12 |
1.61900 +0.00 |
1.65 | 1.59 | 1.63 | 48,405 |
| 29 Jun 12 |
1.62000 +0.03 |
1.62 | 1.56 | 1.60 | 49,193 |
| 28 Jun 12 |
1.59000 -0.03 |
1.60 | 1.56 | 1.60 | 5,751 |
| 27 Jun 12 |
1.62000 +0.00 |
1.62 | 1.58 | 1.62 | 10,924 |
| 26 Jun 12 |
1.62000 -0.03 |
1.63 | 1.60 | 1.62 | 17,235 |
| 25 Jun 12 |
1.65000 +0.00 |
1.65 | 1.62 | 1.64 | 12,086 |
| 22 Jun 12 |
1.65000 +0.05 |
1.65 | 1.61 | 1.65 | 11,400 |
| 21 Jun 12 |
1.60000 +0.02 |
1.61 | 1.56 | 1.59 | 24,996 |
| 20 Jun 12 |
1.58300 -0.05 |
1.63 | 1.58 | 1.58 | 41,550 |
| 19 Jun 12 |
1.63000 +0.06 |
1.64 | 1.57 | 1.57 | 64,633 |
| 18 Jun 12 |
1.56900 +0.01 |
1.57 | 1.52 | 1.52 | 29,163 |
| 15 Jun 12 |
1.56200 +0.02 |
1.56 | 1.51 | 1.53 | 99,207 |
| 14 Jun 12 |
1.53900 -0.02 |
1.55 | 1.52 | 1.53 | 5,540 |
| 13 Jun 12 |
1.55500 -0.02 |
1.55 | 1.52 | 1.55 | 13,364 |
| 12 Jun 12 |
1.57000 +0.01 |
1.60 | 1.56 | 1.60 | 17,076 |
| 11 Jun 12 |
1.56000 +0.01 |
1.60 | 1.56 | 1.57 | 19,254 |
| 08 Jun 12 |
1.54900 -0.02 |
1.57 | 1.52 | 1.57 | 5,645 |
| 07 Jun 12 |
1.57300 -0.01 |
1.59 | 1.56 | 1.59 | 5,017 |
| 06 Jun 12 |
1.58700 +0.04 |
1.59 | 1.54 | 1.58 | 29,303 |
| 05 Jun 12 |
1.54500 +0.00 |
1.56 | 1.51 | 1.54 | 49,279 |
| 04 Jun 12 |
1.54000 -0.02 |
1.57 | 1.52 | 1.56 | 35,764 |
| 01 Jun 12 |
1.56000 -0.01 |
1.60 | 1.56 | 1.56 | 26,496 |
| 31 May 12 |
1.57000 +0.00 |
1.58 | 1.57 | 1.57 | 14,835 |
| 30 May 12 |
1.57000 -0.01 |
1.59 | 1.57 | 1.57 | 7,502 |
| 29 May 12 |
1.58100 -0.01 |
1.61 | 1.57 | 1.60 | 31,806 |
| 28 May 12 |
1.59000 -0.01 |
1.59 | 1.56 | 1.56 | 1,934 |
| 25 May 12 |
1.60500 +0.02 |
1.61 | 1.55 | 1.57 | 45,916 |
| 24 May 12 |
1.58300 +0.01 |
1.60 | 1.58 | 1.59 | 32,104 |
| 23 May 12 |
1.57000 +0.00 |
1.58 | 1.56 | 1.57 | 18,998 |
| 22 May 12 |
1.57300 -0.01 |
1.60 | 1.57 | 1.60 | 9,076 |
| 21 May 12 |
1.58000 +0.03 |
1.59 | 1.55 | 1.55 | 69,263 |
| 18 May 12 |
1.55100 -0.01 |
1.59 | 1.55 | 1.55 | 45,812 |
| 17 May 12 |
1.56000 -0.01 |
1.57 | 1.56 | 1.57 | 13,142 |
| 16 May 12 |
1.56700 -0.01 |
1.58 | 1.56 | 1.57 | 21,068 |
| 15 May 12 |
1.58000 +0.02 |
1.58 | 1.55 | 1.55 | 21,207 |
| 14 May 12 |
1.56000 +0.00 |
1.62 | 1.56 | 1.61 | 22,587 |
| 11 May 12 |
1.56000 +0.00 |
1.59 | 1.56 | 1.59 | 30,805 |
| 10 May 12 |
1.56000 +0.01 |
1.56 | 1.54 | 1.55 | 37,030 |
| 09 May 12 |
1.55000 -0.01 |
1.56 | 1.55 | 1.55 | 60,293 |
| 08 May 12 |
1.55900 +0.00 |
1.57 | 1.55 | 1.57 | 34,856 |
| 07 May 12 |
1.55500 -0.03 |
1.58 | 1.55 | 1.58 | 71,609 |
| 04 May 12 |
1.58000 +0.01 |
1.60 | 1.56 | 1.60 | 30,463 |
| 03 May 12 |
1.57100 -0.03 |
1.61 | 1.57 | 1.60 | 77,126 |
| 02 May 12 |
1.60300 -0.01 |
1.62 | 1.60 | 1.61 | 33,931 |
| 30 Apr 12 |
1.61000 +0.01 |
1.61 | 1.60 | 1.60 | 21,778 |
| 27 Apr 12 |
1.60200 +0.00 |
1.61 | 1.60 | 1.60 | 28,370 |
| 26 Apr 12 |
1.60200 +0.00 |
1.62 | 1.60 | 1.60 | 31,505 |
| 25 Apr 12 |
1.60000 -0.02 |
1.62 | 1.60 | 1.61 | 63,512 |
| 24 Apr 12 |
1.62000 +0.00 |
1.63 | 1.62 | 1.63 | 54,339 |
| 23 Apr 12 |
1.62200 +0.00 |
1.63 | 1.62 | 1.63 | 37,958 |
| 20 Apr 12 |
1.62000 -0.01 |
1.64 | 1.62 | 1.64 | 30,079 |
| 19 Apr 12 |
1.63000 -0.02 |
1.64 | 1.63 | 1.63 | 17,679 |
| 18 Apr 12 |
1.64900 +0.02 |
1.65 | 1.63 | 1.64 | 46,354 |
| 17 Apr 12 |
1.63000 +0.00 |
1.64 | 1.63 | 1.63 | 39,009 |
| 16 Apr 12 |
1.63400 +0.01 |
1.68 | 1.63 | 1.63 | 54,569 |
| 13 Apr 12 |
1.62000 -0.03 |
1.65 | 1.62 | 1.65 | 83,236 |
| 12 Apr 12 |
1.65000 +0.00 |
1.66 | 1.64 | 1.65 | 39,637 |
| 11 Apr 12 |
1.65500 -0.02 |
1.69 | 1.65 | 1.66 | 57,967 |
| 10 Apr 12 |
1.68000 +0.02 |
1.69 | 1.67 | 1.69 | 55,799 |
| 05 Apr 12 |
1.66000 +0.04 |
1.69 | 1.64 | 1.67 | 97,925 |
| 04 Apr 12 |
1.62000 -0.03 |
1.68 | 1.62 | 1.65 | 228,384 |
| 03 Apr 12 |
1.65000 -0.04 |
1.69 | 1.65 | 1.69 | 109,111 |
| 02 Apr 12 |
1.69000 -0.01 |
1.71 | 1.67 | 1.69 | 223,505 |
| 30 Mar 12 |
1.70000 +0.00 |
1.71 | 1.69 | 1.69 | 30,332 |
| 29 Mar 12 |
1.70000 -0.03 |
1.72 | 1.66 | 1.70 | 128,925 |
| 28 Mar 12 |
1.73000 +0.01 |
1.73 | 1.70 | 1.70 | 111,041 |
| 27 Mar 12 |
1.71900 -0.04 |
1.75 | 1.70 | 1.75 | 123,558 |
| 26 Mar 12 |
1.75500 -0.03 |
1.75 | 1.55 | 1.60 | 391,690 |
| 23 Mar 12 |
1.78200 -0.01 |
1.79 | 1.75 | 1.79 | 34,264 |
| 22 Mar 12 |
1.79100 +0.01 |
1.81 | 1.78 | 1.80 | 37,923 |
| 21 Mar 12 |
1.78100 +0.00 |
1.80 | 1.78 | 1.80 | 41,560 |
| 20 Mar 12 |
1.78000 -0.06 |
1.84 | 1.78 | 1.84 | 50,104 |
| 19 Mar 12 |
1.84000 +0.00 |
1.86 | 1.80 | 1.86 | 51,265 |
| 16 Mar 12 |
1.84000 +0.10 |
1.86 | 1.75 | 1.75 | 164,306 |
| 15 Mar 12 |
1.74000 -0.06 |
1.82 | 1.74 | 1.78 | 70,620 |
| 14 Mar 12 |
1.79900 +0.00 |
1.80 | 1.77 | 1.80 | 19,881 |
| 13 Mar 12 |
1.80000 +0.01 |
1.80 | 1.76 | 1.76 | 4,723 |
| 12 Mar 12 |
1.79000 +0.05 |
1.79 | 1.75 | 1.79 | 17,571 |
| 09 Mar 12 |
1.74000 +0.00 |
1.76 | 1.73 | 1.73 | 9,919 |
| 08 Mar 12 |
1.74300 +0.01 |
1.79 | 1.71 | 1.74 | 47,613 |
| 07 Mar 12 |
1.72900 +0.01 |
1.73 | 1.68 | 1.71 | 77,087 |
| 06 Mar 12 |
1.72000 +0.00 |
1.75 | 1.72 | 1.73 | 28,997 |
| 05 Mar 12 |
1.72200 -0.02 |
1.74 | 1.72 | 1.73 | 48,970 |
| 02 Mar 12 |
1.73900 +0.01 |
1.76 | 1.74 | 1.76 | 30,035 |
| 01 Mar 12 |
1.73000 -0.07 |
1.79 | 1.73 | 1.76 | 186,619 |
| 29 Feb 12 |
1.79700 -0.09 |
1.92 | 1.79 | 1.90 | 167,286 |
| 28 Feb 12 |
1.89000 +0.00 |
1.90 | 1.89 | 1.90 | 49,907 |
| 27 Feb 12 |
1.89000 +0.01 |
1.90 | 1.88 | 1.89 | 24,784 |
| 24 Feb 12 |
1.88000 +0.01 |
1.90 | 1.86 | 1.89 | 87,204 |
| 23 Feb 12 |
1.86900 +0.00 |
1.87 | 1.84 | 1.87 | 114,839 |
| 22 Feb 12 |
1.87100 +0.00 |
1.89 | 1.87 | 1.88 | 36,655 |
| 21 Feb 12 |
1.87000 +0.02 |
1.88 | 1.85 | 1.88 | 23,130 |
| 20 Feb 12 |
1.84500 +0.00 |
1.88 | 1.82 | 1.86 | 55,281 |
| 17 Feb 12 |
1.84400 +0.00 |
1.87 | 1.82 | 1.87 | 11,861 |
| 16 Feb 12 |
1.84000 -0.01 |
1.86 | 1.82 | 1.85 | 91,996 |
| 15 Feb 12 |
1.85000 -0.01 |
1.87 | 1.85 | 1.86 | 25,919 |
| 14 Feb 12 |
1.86300 +0.00 |
1.90 | 1.85 | 1.85 | 16,620 |
| 13 Feb 12 |
1.85900 -0.02 |
1.86 | 1.82 | 1.82 | 74,425 |
| 10 Feb 12 |
1.87900 -0.03 |
1.92 | 1.85 | 1.92 | 31,075 |
| 09 Feb 12 |
1.91000 +0.03 |
1.93 | 1.88 | 1.90 | 43,407 |
| 08 Feb 12 |
1.88000 +0.08 |
1.93 | 1.82 | 1.82 | 192,461 |
| 07 Feb 12 |
1.80000 -0.01 |
1.82 | 1.80 | 1.82 | 45,823 |
| 06 Feb 12 |
1.81000 +0.02 |
1.82 | 1.78 | 1.79 | 73,773 |
| 03 Feb 12 |
1.79300 +0.00 |
1.81 | 1.78 | 1.78 | 89,735 |
| 02 Feb 12 |
1.79000 -0.04 |
1.85 | 1.79 | 1.83 | 66,210 |
| 01 Feb 12 |
1.82500 +0.08 |
1.84 | 1.75 | 1.75 | 113,363 |
| 31 Jan 12 |
1.75000 -0.01 |
1.76 | 1.75 | 1.75 | 42,639 |
| 30 Jan 12 |
1.76000 +0.01 |
1.76 | 1.75 | 1.75 | 41,776 |
| 27 Jan 12 |
1.75000 +0.00 |
1.76 | 1.73 | 1.75 | 38,232 |
| 26 Jan 12 |
1.75000 -0.01 |
1.77 | 1.75 | 1.76 | 42,038 |
| 25 Jan 12 |
1.76500 +0.00 |
1.77 | 1.74 | 1.74 | 38,128 |
| 24 Jan 12 |
1.76000 -0.01 |
1.76 | 1.74 | 1.75 | 52,215 |
| 23 Jan 12 |
1.76900 +0.01 |
1.77 | 1.74 | 1.75 | 29,554 |
| 20 Jan 12 |
1.76000 -0.02 |
1.78 | 1.75 | 1.76 | 59,958 |
| 19 Jan 12 |
1.78000 +0.00 |
1.80 | 1.76 | 1.80 | 22,918 |
| 18 Jan 12 |
1.78000 +0.01 |
1.83 | 1.76 | 1.83 | 10,580 |
| 17 Jan 12 |
1.77000 +0.01 |
1.81 | 1.75 | 1.80 | 55,037 |
| 16 Jan 12 |
1.76100 -0.03 |
1.79 | 1.75 | 1.75 | 34,497 |
| 13 Jan 12 |
1.79500 +0.00 |
1.81 | 1.75 | 1.81 | 45,047 |
| 12 Jan 12 |
1.79000 +0.01 |
1.81 | 1.76 | 1.78 | 59,328 |
| 11 Jan 12 |
1.78300 -0.01 |
1.82 | 1.77 | 1.78 | 20,623 |
| 10 Jan 12 |
1.79600 +0.01 |
1.85 | 1.77 | 1.80 | 45,288 |
| 09 Jan 12 |
1.78400 -0.03 |
1.85 | 1.78 | 1.85 | 50,340 |
| 06 Jan 12 |
1.81000 +0.07 |
1.84 | 1.74 | 1.75 | 65,056 |
| 05 Jan 12 |
1.74000 +0.00 |
1.76 | 1.70 | 1.70 | 47,131 |
| 04 Jan 12 |
1.73500 -0.14 |
1.88 | 1.74 | 1.88 | 156,629 |
| 03 Jan 12 |
1.88000 -0.02 |
1.90 | 1.84 | 1.87 | 83,163 |
| 02 Jan 12 |
1.90000 +0.05 |
1.92 | 1.85 | 1.85 | 62,050 |
| 30 Dec 11 |
1.85000 -0.04 |
1.91 | 1.85 | 1.91 | 89,802 |
| 29 Dec 11 |
1.88900 +0.14 |
1.97 | 1.81 | 1.82 | 376,846 |
| 28 Dec 11 |
1.75000 +0.00 |
1.75 | 1.72 | 1.75 | 33,086 |
| 27 Dec 11 |
1.75000 +0.05 |
1.75 | 1.70 | 1.72 | 42,652 |
| 23 Dec 11 |
1.70000 +0.06 |
1.74 | 1.64 | 1.68 | 44,442 |
| 22 Dec 11 |
1.63900 -0.01 |
1.69 | 1.61 | 1.65 | 85,083 |
| 21 Dec 11 |
1.64600 +0.02 |
1.69 | 1.60 | 1.63 | 126,352 |
| 20 Dec 11 |
1.62400 +0.02 |
1.63 | 1.59 | 1.61 | 21,871 |
| 19 Dec 11 |
1.60000 +0.05 |
1.63 | 1.56 | 1.62 | 45,093 |
| 16 Dec 11 |
1.54900 -0.04 |
1.63 | 1.55 | 1.61 | 113,983 |
| 15 Dec 11 |
1.58900 +0.00 |
1.60 | 1.55 | 1.59 | 17,890 |
| 14 Dec 11 |
1.59000 +0.02 |
1.60 | 1.56 | 1.60 | 18,146 |
| 13 Dec 11 |
1.56500 -0.01 |
1.60 | 1.56 | 1.57 | 19,027 |
| 12 Dec 11 |
1.58000 -0.03 |
1.61 | 1.57 | 1.60 | 13,987 |
| 09 Dec 11 |
1.61000 +0.06 |
1.61 | 1.55 | 1.57 | 12,160 |
| 08 Dec 11 |
1.55000 -0.05 |
1.62 | 1.55 | 1.60 | 55,239 |
| 07 Dec 11 |
1.60000 +0.00 |
1.61 | 1.55 | 1.60 | 27,274 |
| 06 Dec 11 |
1.60000 +0.02 |
1.63 | 1.54 | 1.58 | 166,643 |
| 05 Dec 11 |
1.57700 +0.00 |
1.63 | 1.56 | 1.63 | 58,980 |
| 02 Dec 11 |
1.58100 +0.02 |
1.63 | 1.56 | 1.56 | 115,531 |
| 01 Dec 11 |
1.55900 +0.02 |
1.56 | 1.52 | 1.52 | 80,482 |
| 30 Nov 11 |
1.54000 +0.01 |
1.55 | 1.52 | 1.55 | 55,380 |
| 29 Nov 11 |
1.53000 +0.01 |
1.53 | 1.51 | 1.51 | 27,209 |
| 28 Nov 11 |
1.52000 +0.02 |
1.52 | 1.49 | 1.52 | 26,201 |
| 25 Nov 11 |
1.50000 -0.01 |
1.52 | 1.50 | 1.52 | 30,324 |
| 24 Nov 11 |
1.51000 +0.01 |
1.53 | 1.51 | 1.52 | 19,017 |
| 23 Nov 11 |
1.50000 -0.04 |
1.57 | 1.49 | 1.57 | 62,789 |
| 22 Nov 11 |
1.54000 +0.01 |
1.58 | 1.53 | 1.54 | 20,733 |
| 21 Nov 11 |
1.53100 -0.03 |
1.58 | 1.53 | 1.58 | 35,449 |
| 18 Nov 11 |
1.56200 +0.00 |
1.59 | 1.55 | 1.57 | 29,156 |
| 17 Nov 11 |
1.56000 +0.00 |
1.62 | 1.56 | 1.62 | 45,333 |
| 16 Nov 11 |
1.56000 +0.01 |
1.57 | 1.55 | 1.57 | 37,639 |
| 15 Nov 11 |
1.55000 +0.02 |
1.59 | 1.52 | 1.58 | 112,346 |
| 14 Nov 11 |
1.53000 -0.04 |
1.59 | 1.53 | 1.59 | 28,311 |
| 11 Nov 11 |
1.57000 +0.00 |
1.57 | 1.54 | 1.57 | 29,885 |
| 10 Nov 11 |
1.56500 +0.02 |
1.57 | 1.51 | 1.51 | 23,800 |
| 09 Nov 11 |
1.54400 -0.03 |
1.61 | 1.52 | 1.61 | 48,208 |
| 08 Nov 11 |
1.57500 +0.02 |
1.63 | 1.55 | 1.59 | 96,896 |
| 07 Nov 11 |
1.56000 +0.08 |
1.56 | 1.48 | 1.50 | 97,107 |
| 04 Nov 11 |
1.48000 -0.03 |
1.54 | 1.44 | 1.54 | 273,242 |
| 03 Nov 11 |
1.50700 -0.06 |
1.58 | 1.45 | 1.52 | 277,319 |
| 02 Nov 11 |
1.57000 -0.03 |
1.61 | 1.55 | 1.60 | 108,048 |
| 01 Nov 11 |
1.60000 -0.03 |
1.63 | 1.60 | 1.63 | 57,244 |
| 31 Oct 11 |
1.63400 -0.04 |
1.66 | 1.63 | 1.66 | 38,086 |
| 28 Oct 11 |
1.66900 +0.04 |
1.67 | 1.63 | 1.65 | 52,933 |
| 27 Oct 11 |
1.63000 +0.01 |
1.66 | 1.62 | 1.65 | 76,147 |
| 26 Oct 11 |
1.61500 -0.02 |
1.65 | 1.61 | 1.63 | 50,757 |
| 25 Oct 11 |
1.64000 +0.03 |
1.67 | 1.63 | 1.64 | 44,931 |
| 24 Oct 11 |
1.60500 +0.02 |
1.64 | 1.59 | 1.61 | 58,224 |
| 21 Oct 11 |
1.58000 -0.03 |
1.61 | 1.58 | 1.60 | 70,256 |
| 20 Oct 11 |
1.60900 +0.00 |
1.61 | 1.59 | 1.61 | 27,354 |
| 19 Oct 11 |
1.61000 -0.01 |
1.65 | 1.61 | 1.65 | 30,544 |
| 18 Oct 11 |
1.62000 -0.07 |
1.66 | 1.62 | 1.66 | 26,138 |
| 17 Oct 11 |
1.68600 +0.02 |
1.70 | 1.62 | 1.68 | 52,906 |
| 14 Oct 11 |
1.66500 +0.02 |
1.67 | 1.64 | 1.65 | 25,501 |
| 13 Oct 11 |
1.64000 -0.02 |
1.67 | 1.64 | 1.64 | 31,158 |
| 12 Oct 11 |
1.66000 -0.02 |
1.69 | 1.66 | 1.69 | 15,929 |
| 11 Oct 11 |
1.68000 +0.04 |
1.68 | 1.64 | 1.65 | 33,309 |
| 10 Oct 11 |
1.64000 +0.00 |
1.65 | 1.62 | 1.65 | 44,100 |
| 07 Oct 11 |
1.63900 +0.04 |
1.64 | 1.60 | 1.60 | 38,492 |
| 06 Oct 11 |
1.60000 +0.05 |
1.60 | 1.55 | 1.56 | 84,986 |
| 05 Oct 11 |
1.55500 +0.00 |
1.56 | 1.50 | 1.55 | 64,839 |
| 04 Oct 11 |
1.55000 -0.06 |
1.59 | 1.50 | 1.58 | 91,302 |
| 03 Oct 11 |
1.61000 -0.04 |
1.61 | 1.57 | 1.60 | 26,075 |
| 30 Sep 11 |
1.65000 +0.00 |
1.65 | 1.60 | 1.65 | 20,790 |
| 29 Sep 11 |
1.65000 +0.01 |
1.65 | 1.60 | 1.60 | 8,477 |
| 28 Sep 11 |
1.63500 -0.01 |
1.63 | 1.60 | 1.61 | 41,218 |
| 27 Sep 11 |
1.64500 +0.04 |
1.64 | 1.59 | 1.60 | 103,048 |
| 26 Sep 11 |
1.60000 -0.03 |
1.65 | 1.60 | 1.61 | 42,416 |
| 23 Sep 11 |
1.63000 -0.03 |
1.64 | 1.60 | 1.62 | 63,976 |
| 22 Sep 11 |
1.66000 -0.06 |
1.79 | 1.61 | 1.70 | 241,401 |
| 21 Sep 11 |
1.72000 +0.13 |
1.77 | 1.59 | 1.59 | 280,376 |
| 20 Sep 11 |
1.59000 -0.01 |
1.61 | 1.57 | 1.57 | 18,068 |
| 19 Sep 11 |
1.60000 +0.00 |
1.63 | 1.57 | 1.63 | 46,673 |
| 16 Sep 11 |
1.60000 -0.05 |
1.69 | 1.60 | 1.69 | 45,204 |
| 15 Sep 11 |
1.65300 +0.06 |
1.66 | 1.62 | 1.64 | 22,874 |
| 14 Sep 11 |
1.59500 +0.02 |
1.63 | 1.58 | 1.58 | 38,850 |
| 13 Sep 11 |
1.57000 -0.03 |
1.59 | 1.54 | 1.55 | 61,202 |
| 12 Sep 11 |
1.60000 -0.05 |
1.63 | 1.57 | 1.63 | 64,894 |
| 09 Sep 11 |
1.65000 +0.01 |
1.66 | 1.64 | 1.65 | 26,103 |
| 08 Sep 11 |
1.63500 -0.02 |
1.69 | 1.63 | 1.69 | 38,863 |
| 07 Sep 11 |
1.66000 +0.05 |
1.70 | 1.63 | 1.63 | 50,549 |
| 06 Sep 11 |
1.60600 -0.05 |
1.65 | 1.57 | 1.63 | 91,727 |
| 05 Sep 11 |
1.66000 -0.09 |
1.71 | 1.64 | 1.70 | 85,741 |
| 02 Sep 11 |
1.74500 -0.05 |
1.77 | 1.70 | 1.76 | 79,086 |
| 01 Sep 11 |
1.79200 -0.03 |
1.84 | 1.78 | 1.84 | 43,214 |
| 31 Aug 11 |
1.82000 +0.00 |
1.82 | 1.79 | 1.82 | 43,250 |
| 30 Aug 11 |
1.81500 +0.01 |
1.86 | 1.80 | 1.85 | 89,680 |
| 29 Aug 11 |
1.80100 +0.07 |
1.82 | 1.74 | 1.75 | 59,786 |
| 26 Aug 11 |
1.73300 +0.01 |
1.76 | 1.70 | 1.76 | 85,894 |
| 25 Aug 11 |
1.72500 -0.07 |
1.82 | 1.73 | 1.81 | 75,223 |
| 24 Aug 11 |
1.80000 +0.05 |
1.80 | 1.70 | 1.73 | 99,609 |
| 23 Aug 11 |
1.75000 +0.09 |
1.76 | 1.70 | 1.74 | 75,171 |
| 22 Aug 11 |
1.66500 -0.05 |
1.70 | 1.62 | 1.64 | 91,391 |
| 19 Aug 11 |
1.71500 +0.05 |
1.72 | 1.60 | 1.71 | 160,388 |
| 18 Aug 11 |
1.67000 -0.16 |
1.87 | 1.65 | 1.83 | 194,220 |
| 17 Aug 11 |
1.83000 +0.01 |
1.87 | 1.80 | 1.80 | 60,343 |
| 16 Aug 11 |
1.82000 -0.05 |
1.88 | 1.80 | 1.86 | 92,317 |
| 15 Aug 11 |
1.87000 +0.09 |
1.90 | 1.82 | 1.86 | 157,267 |
| 12 Aug 11 |
1.77800 +0.09 |
1.82 | 1.70 | 1.75 | 227,913 |
| 11 Aug 11 |
1.69000 +0.09 |
1.69 | 1.58 | 1.67 | 148,473 |
| 10 Aug 11 |
1.60500 +0.11 |
1.72 | 1.55 | 1.69 | 383,605 |
| 09 Aug 11 |
1.50000 -0.02 |
1.57 | 1.38 | 1.49 | 424,009 |
| 08 Aug 11 |
1.52500 -0.13 |
1.63 | 1.49 | 1.54 | 314,179 |
| 05 Aug 11 |
1.65300 -0.02 |
1.83 | 1.42 | 1.49 | 662,487 |
| 04 Aug 11 |
1.67000 -0.18 |
1.92 | 1.62 | 1.87 | 205,338 |
| 03 Aug 11 |
1.85000 -0.12 |
1.93 | 1.75 | 1.93 | 576,250 |
| 02 Aug 11 |
1.96500 -0.05 |
2.01 | 1.96 | 1.98 | 88,895 |
| 01 Aug 11 |
2.01300 +0.04 |
2.10 | 2.01 | 2.05 | 76,668 |
| 29 Jul 11 |
1.97000 -0.04 |
2.00 | 1.96 | 2.00 | 59,947 |
| 28 Jul 11 |
2.01000 +0.00 |
2.01 | 1.95 | 2.00 | 159,530 |
| 27 Jul 11 |
2.00500 -0.06 |
2.08 | 2.00 | 2.07 | 192,207 |
| 26 Jul 11 |
2.07000 -0.03 |
2.10 | 2.06 | 2.10 | 36,174 |
| 25 Jul 11 |
2.10000 -0.04 |
2.10 | 2.07 | 2.07 | 55,431 |
| 22 Jul 11 |
2.13700 -0.01 |
2.18 | 2.13 | 2.16 | 57,275 |
| 21 Jul 11 |
2.15000 +0.01 |
2.15 | 2.10 | 2.14 | 55,930 |
| 20 Jul 11 |
2.13800 +0.04 |
2.14 | 2.11 | 2.14 | 40,535 |
| 19 Jul 11 |
2.10000 +0.02 |
2.14 | 2.01 | 2.03 | 107,543 |
| 18 Jul 11 |
2.08000 -0.11 |
2.21 | 2.05 | 2.20 | 168,080 |
| 15 Jul 11 |
2.18900 +0.06 |
2.19 | 2.10 | 2.10 | 156,797 |
| 14 Jul 11 |
2.13000 +0.03 |
2.14 | 2.06 | 2.10 | 113,184 |
| 13 Jul 11 |
2.09800 +0.02 |
2.14 | 2.05 | 2.05 | 118,655 |
| 12 Jul 11 |
2.08000 -0.09 |
2.15 | 1.93 | 2.15 | 515,263 |
| 11 Jul 11 |
2.17400 -0.07 |
2.23 | 2.16 | 2.22 | 154,103 |
| 08 Jul 11 |
2.24000 -0.02 |
2.30 | 2.22 | 2.28 | 94,074 |
| 07 Jul 11 |
2.26000 -0.01 |
2.30 | 2.26 | 2.27 | 36,748 |
| 06 Jul 11 |
2.26500 -0.09 |
2.34 | 2.25 | 2.34 | 91,642 |
| 05 Jul 11 |
2.35500 +0.01 |
2.36 | 2.31 | 2.33 | 25,414 |
| 04 Jul 11 |
2.34100 +0.03 |
2.37 | 2.33 | 2.35 | 73,982 |
| 01 Jul 11 |
2.31000 +0.07 |
2.37 | 2.20 | 2.25 | 225,254 |
| 30 Jun 11 |
2.24200 +0.05 |
2.24 | 2.17 | 2.18 | 90,497 |
| 29 Jun 11 |
2.19500 -0.02 |
2.25 | 2.17 | 2.25 | 93,689 |
| 28 Jun 11 |
2.21300 -0.01 |
2.23 | 2.21 | 2.23 | 27,667 |
| 27 Jun 11 |
2.22000 -0.05 |
2.27 | 2.22 | 2.27 | 14,894 |
| 24 Jun 11 |
2.26800 +0.07 |
2.30 | 2.21 | 2.21 | 87,812 |
| 23 Jun 11 |
2.20200 -0.08 |
2.27 | 2.20 | 2.25 | 113,205 |
| 22 Jun 11 |
2.28000 +0.02 |
2.28 | 2.25 | 2.27 | 24,166 |
| 21 Jun 11 |
2.26000 +0.05 |
2.29 | 2.21 | 2.23 | 71,562 |
| 20 Jun 11 |
2.21000 -0.02 |
2.25 | 2.20 | 2.24 | 149,045 |
| 17 Jun 11 |
2.23000 -0.08 |
2.31 | 2.23 | 2.31 | 197,123 |
| 16 Jun 11 |
2.31000 +0.02 |
2.31 | 2.29 | 2.29 | 64,297 |
| 15 Jun 11 |
2.29000 -0.04 |
2.33 | 2.28 | 2.32 | 80,878 |
| 14 Jun 11 |
2.33000 -0.01 |
2.35 | 2.30 | 2.35 | 53,501 |
| 13 Jun 11 |
2.34000 +0.01 |
2.37 | 2.33 | 2.37 | 29,034 |
| 10 Jun 11 |
2.33000 +0.01 |
2.38 | 2.32 | 2.35 | 69,761 |
| 09 Jun 11 |
2.31700 -0.07 |
2.40 | 2.27 | 2.39 | 121,456 |
| 08 Jun 11 |
2.39000 -0.01 |
2.45 | 2.38 | 2.40 | 141,933 |
| 07 Jun 11 |
2.39900 +0.05 |
2.40 | 2.36 | 2.38 | 146,330 |
| 06 Jun 11 |
2.35000 +0.08 |
2.38 | 2.34 | 2.34 | 206,527 |
| 03 Jun 11 |
2.26500 -0.01 |
2.36 | 2.26 | 2.36 | 45,844 |
| 02 Jun 11 |
2.27700 -0.03 |
2.31 | 2.28 | 2.31 | 34,817 |
| 01 Jun 11 |
2.31000 -0.06 |
2.39 | 2.31 | 2.38 | 88,699 |
| 31 May 11 |
2.37000 -0.01 |
2.48 | 2.36 | 2.45 | 413,958 |
| 30 May 11 |
2.38000 +0.16 |
2.42 | 2.20 | 2.27 | 371,045 |
| 27 May 11 |
2.22500 -0.01 |
2.24 | 2.22 | 2.23 | 111,968 |
| 26 May 11 |
2.23000 +0.00 |
2.26 | 2.22 | 2.25 | 69,404 |
| 25 May 11 |
2.23000 -0.04 |
2.29 | 2.22 | 2.28 | 84,807 |
| 24 May 11 |
2.26600 +0.04 |
2.34 | 2.22 | 2.23 | 101,391 |
| 23 May 11 |
2.22700 -0.09 |
2.38 | 2.22 | 2.38 | 240,062 |
| 20 May 11 |
2.32000 -0.03 |
2.38 | 2.32 | 2.38 | 82,002 |
| 19 May 11 |
2.34500 +0.03 |
2.39 | 2.32 | 2.35 | 77,567 |
| 18 May 11 |
2.32000 -0.02 |
2.36 | 2.31 | 2.36 | 51,841 |
| 17 May 11 |
2.33900 -0.04 |
2.39 | 2.30 | 2.38 | 116,271 |
| 16 May 11 |
2.38000 +0.00 |
2.40 | 2.29 | 2.33 | 147,979 |
| 13 May 11 |
2.38000 +0.05 |
2.42 | 2.35 | 2.39 | 214,508 |
| 12 May 11 |
2.32900 +0.01 |
2.39 | 2.30 | 2.35 | 203,667 |
| 11 May 11 |
2.32300 +0.04 |
2.36 | 2.29 | 2.30 | 100,142 |
| 10 May 11 |
2.27900 +0.04 |
2.29 | 2.23 | 2.25 | 109,836 |
| 09 May 11 |
2.24000 -0.06 |
2.34 | 2.23 | 2.30 | 201,829 |
| 06 May 11 |
2.30100 -0.01 |
2.35 | 2.28 | 2.35 | 143,597 |
| 05 May 11 |
2.30900 -0.01 |
2.42 | 2.30 | 2.35 | 242,228 |
| 04 May 11 |
2.32000 +0.04 |
2.34 | 2.27 | 2.30 | 164,872 |
| 03 May 11 |
2.27500 +0.10 |
2.30 | 2.22 | 2.25 | 464,919 |
| 02 May 11 |
2.18000 +0.00 |
2.22 | 2.12 | 2.20 | 133,352 |
| 29 Apr 11 |
2.17900 +0.09 |
2.19 | 2.06 | 2.09 | 161,983 |
| 28 Apr 11 |
2.08500 -0.03 |
2.13 | 2.06 | 2.10 | 142,068 |
| 27 Apr 11 |
2.11900 +0.00 |
2.14 | 2.05 | 2.12 | 172,233 |
| 26 Apr 11 |
2.11600 -0.02 |
2.14 | 2.10 | 2.12 | 131,587 |
| 21 Apr 11 |
2.13700 -0.09 |
2.22 | 1.99 | 2.20 | 754,319 |
| 20 Apr 11 |
2.22900 -0.06 |
2.32 | 2.21 | 2.30 | 203,870 |
| 19 Apr 11 |
2.29000 -0.07 |
2.34 | 2.27 | 2.33 | 158,356 |
| 18 Apr 11 |
2.35900 -0.04 |
2.44 | 2.31 | 2.40 | 144,375 |
| 15 Apr 11 |
2.40000 +0.03 |
2.42 | 2.35 | 2.42 | 130,190 |
| 14 Apr 11 |
2.37000 -0.02 |
2.41 | 2.35 | 2.41 | 101,832 |
| 13 Apr 11 |
2.39400 +0.05 |
2.43 | 2.35 | 2.39 | 142,516 |
| 12 Apr 11 |
2.34700 -0.06 |
2.45 | 2.32 | 2.45 | 274,923 |
| 11 Apr 11 |
2.41000 +0.06 |
2.43 | 2.36 | 2.40 | 284,008 |
| 08 Apr 11 |
2.35100 +0.01 |
2.40 | 2.27 | 2.35 | 356,678 |
| 07 Apr 11 |
2.34000 +0.13 |
2.37 | 2.28 | 2.30 | 518,476 |
| 06 Apr 11 |
2.20500 -0.25 |
2.46 | 2.14 | 2.42 | 1,096,441 |
| 05 Apr 11 |
2.45000 -0.03 |
2.50 | 2.42 | 2.50 | 310,737 |
| 04 Apr 11 |
2.48000 -0.05 |
2.55 | 2.45 | 2.55 | 367,488 |
| 01 Apr 11 |
2.53000 -0.04 |
2.60 | 2.46 | 2.60 | 510,048 |
| 31 Mar 11 |
2.57000 +0.02 |
2.64 | 2.42 | 2.60 | 770,071 |
| 30 Mar 11 |
2.55000 +0.07 |
2.60 | 2.48 | 2.60 | 966,695 |
| 29 Mar 11 |
2.48000 -0.11 |
2.68 | 2.38 | 2.64 | 1,599,651 |
| 28 Mar 11 |
2.58900 +0.33 |
2.59 | 2.37 | 2.38 | 1,295,360 |
| 25 Mar 11 |
2.26000 +0.01 |
2.35 | 2.26 | 2.29 | 603,082 |
| 24 Mar 11 |
2.24900 +0.06 |
2.29 | 2.19 | 2.20 | 770,227 |
| 23 Mar 11 |
2.18500 +0.09 |
2.20 | 2.11 | 2.15 | 242,800 |
| 22 Mar 11 |
2.10000 -0.03 |
2.19 | 2.05 | 2.12 | 374,346 |
| 21 Mar 11 |
2.12800 -0.05 |
2.20 | 2.11 | 2.20 | 380,998 |
| 18 Mar 11 |
2.18000 +0.27 |
2.18 | 1.92 | 1.98 | 1,125,496 |
| 17 Mar 11 |
1.91000 -0.07 |
1.98 | 1.87 | 1.90 | 469,337 |
| 16 Mar 11 |
1.98000 +0.02 |
2.25 | 1.94 | 2.19 | 1,293,869 |
| 15 Mar 11 |
1.96000 +0.20 |
2.19 | 1.88 | 1.90 | 1,497,426 |
| 14 Mar 11 |
1.75900 +0.22 |
1.77 | 1.63 | 1.65 | 564,830 |
| 11 Mar 11 |
1.54000 -0.11 |
1.63 | 1.51 | 1.63 | 438,780 |
| 10 Mar 11 |
1.64500 -0.08 |
1.70 | 1.62 | 1.70 | 171,719 |
| 09 Mar 11 |
1.72900 +0.00 |
1.74 | 1.68 | 1.74 | 100,185 |
| 08 Mar 11 |
1.73000 +0.02 |
1.73 | 1.69 | 1.71 | 115,168 |
| 07 Mar 11 |
1.70500 -0.03 |
1.74 | 1.71 | 1.73 | 17,305 |
| 04 Mar 11 |
1.73500 +0.02 |
1.74 | 1.71 | 1.72 | 80,430 |
| 03 Mar 11 |
1.71200 +0.00 |
1.74 | 1.71 | 1.72 | 73,218 |
| 02 Mar 11 |
1.71300 -0.04 |
1.74 | 1.71 | 1.72 | 125,464 |
| 01 Mar 11 |
1.75200 -0.04 |
1.83 | 1.75 | 1.83 | 71,771 |
| 28 Feb 11 |
1.79000 +0.05 |
1.83 | 1.75 | 1.76 | 157,457 |
| 25 Feb 11 |
1.73900 -0.03 |
1.79 | 1.74 | 1.76 | 95,871 |
| 24 Feb 11 |
1.76900 +0.01 |
1.78 | 1.74 | 1.75 | 72,503 |
| 23 Feb 11 |
1.76000 -0.05 |
1.81 | 1.76 | 1.78 | 90,901 |
| 22 Feb 11 |
1.81000 +0.00 |
1.83 | 1.77 | 1.83 | 127,743 |
| 21 Feb 11 |
1.81000 +0.00 |
1.84 | 1.80 | 1.81 | 184,137 |
| 18 Feb 11 |
1.81000 +0.04 |
1.82 | 1.76 | 1.78 | 224,596 |
| 17 Feb 11 |
1.76500 +0.02 |
1.77 | 1.74 | 1.77 | 47,777 |
| 16 Feb 11 |
1.74000 +0.03 |
1.76 | 1.70 | 1.70 | 171,784 |
| 15 Feb 11 |
1.70500 -0.07 |
1.74 | 1.71 | 1.73 | 233,672 |
| 14 Feb 11 |
1.77300 -0.03 |
1.81 | 1.75 | 1.81 | 171,388 |
| 11 Feb 11 |
1.80200 +0.02 |
1.82 | 1.78 | 1.82 | 138,670 |
| 10 Feb 11 |
1.78200 -0.02 |
1.83 | 1.76 | 1.83 | 115,556 |
| 09 Feb 11 |
1.80500 -0.01 |
1.84 | 1.76 | 1.84 | 174,647 |
| 08 Feb 11 |
1.81500 +0.02 |
1.84 | 1.78 | 1.84 | 67,442 |
| 07 Feb 11 |
1.80000 -0.02 |
1.82 | 1.80 | 1.82 | 113,624 |
| 04 Feb 11 |
1.82000 +0.05 |
1.84 | 1.77 | 1.77 | 103,235 |
| 03 Feb 11 |
1.77000 -0.01 |
1.80 | 1.76 | 1.78 | 82,400 |
| 02 Feb 11 |
1.77900 -0.07 |
1.85 | 1.75 | 1.85 | 167,663 |
| 01 Feb 11 |
1.84800 +0.01 |
1.86 | 1.80 | 1.86 | 105,757 |
| 31 Jan 11 |
1.83800 +0.00 |
1.85 | 1.75 | 1.80 | 222,291 |
| 28 Jan 11 |
1.84000 +0.01 |
1.85 | 1.81 | 1.83 | 135,936 |
| 27 Jan 11 |
1.83000 +0.00 |
1.87 | 1.82 | 1.86 | 176,440 |
| 26 Jan 11 |
1.83000 +0.03 |
1.83 | 1.80 | 1.81 | 235,368 |
| 25 Jan 11 |
1.80000 +0.03 |
1.81 | 1.76 | 1.78 | 226,298 |
| 24 Jan 11 |
1.76500 +0.00 |
1.79 | 1.73 | 1.79 | 92,705 |
| 21 Jan 11 |
1.76000 +0.06 |
1.77 | 1.71 | 1.71 | 123,650 |
| 20 Jan 11 |
1.70000 -0.10 |
1.81 | 1.70 | 1.81 | 241,566 |
| 19 Jan 11 |
1.79900 +0.08 |
1.81 | 1.76 | 1.77 | 351,765 |
| 18 Jan 11 |
1.72100 +0.15 |
1.80 | 1.56 | 1.56 | 1,507,263 |
| 17 Jan 11 |
1.56900 +0.00 |
1.59 | 1.55 | 1.57 | 98,336 |
| 14 Jan 11 |
1.56500 +0.03 |
1.57 | 1.52 | 1.52 | 68,557 |
| 13 Jan 11 |
1.54000 +0.04 |
1.54 | 1.50 | 1.51 | 68,814 |
| 12 Jan 11 |
1.50100 +0.00 |
1.53 | 1.48 | 1.50 | 125,679 |
| 11 Jan 11 |
1.50000 -0.01 |
1.51 | 1.49 | 1.51 | 110,843 |
| 10 Jan 11 |
1.51000 -0.01 |
1.53 | 1.51 | 1.52 | 85,034 |
| 07 Jan 11 |
1.52000 -0.01 |
1.54 | 1.52 | 1.53 | 23,882 |
| 06 Jan 11 |
1.53000 +0.01 |
1.54 | 1.52 | 1.52 | 46,147 |
| 05 Jan 11 |
1.52100 -0.02 |
1.54 | 1.52 | 1.52 | 30,308 |
| 04 Jan 11 |
1.54000 +0.03 |
1.57 | 1.53 | 1.57 | 73,550 |
| 03 Jan 11 |
1.51000 -0.01 |
1.55 | 1.51 | 1.55 | 30,494 |
| 30 Dec 10 |
1.52000 -0.01 |
1.54 | 1.52 | 1.54 | 27,783 |
| 29 Dec 10 |
1.53500 +0.00 |
1.54 | 1.51 | 1.53 | 48,938 |
| 28 Dec 10 |
1.53000 +0.00 |
1.54 | 1.52 | 1.54 | 52,014 |
| 27 Dec 10 |
1.53000 -0.01 |
1.54 | 1.51 | 1.54 | 34,025 |
| 23 Dec 10 |
1.54500 +0.03 |
1.56 | 1.51 | 1.52 | 48,220 |
| 22 Dec 10 |
1.51000 -0.01 |
1.53 | 1.50 | 1.53 | 62,204 |
| 21 Dec 10 |
1.52000 +0.00 |
1.52 | 1.50 | 1.50 | 66,621 |
| 20 Dec 10 |
1.51700 +0.02 |
1.55 | 1.51 | 1.52 | 72,683 |
| 17 Dec 10 |
1.50000 -0.06 |
1.57 | 1.50 | 1.57 | 299,870 |
| 16 Dec 10 |
1.56400 -0.05 |
1.60 | 1.55 | 1.60 | 74,504 |
| 15 Dec 10 |
1.61000 +0.00 |
1.62 | 1.58 | 1.61 | 68,976 |
| 14 Dec 10 |
1.61000 -0.06 |
1.67 | 1.59 | 1.67 | 125,059 |
| 13 Dec 10 |
1.67000 +0.09 |
1.68 | 1.56 | 1.60 | 286,407 |
| 10 Dec 10 |
1.57900 +0.03 |
1.60 | 1.54 | 1.55 | 76,345 |
| 09 Dec 10 |
1.55000 +0.03 |
1.55 | 1.52 | 1.52 | 104,598 |
| 08 Dec 10 |
1.52000 -0.02 |
1.55 | 1.51 | 1.54 | 112,034 |
| 07 Dec 10 |
1.54000 +0.00 |
1.58 | 1.54 | 1.58 | 121,500 |
| 06 Dec 10 |
1.54000 -0.05 |
1.58 | 1.53 | 1.55 | 218,756 |
| 03 Dec 10 |
1.59000 -0.05 |
1.64 | 1.59 | 1.63 | 102,326 |
| 02 Dec 10 |
1.64500 +0.00 |
1.65 | 1.62 | 1.65 | 87,369 |
| 01 Dec 10 |
1.64900 +0.05 |
1.65 | 1.59 | 1.60 | 105,295 |
| 30 Nov 10 |
1.59500 -0.04 |
1.63 | 1.58 | 1.58 | 90,155 |
| 29 Nov 10 |
1.63800 +0.02 |
1.65 | 1.59 | 1.65 | 141,794 |
| 26 Nov 10 |
1.61900 +0.03 |
1.63 | 1.59 | 1.60 | 111,380 |
| 25 Nov 10 |
1.59300 -0.02 |
1.63 | 1.57 | 1.63 | 111,432 |
| 24 Nov 10 |
1.61000 +0.02 |
1.64 | 1.55 | 1.61 | 215,150 |
| 23 Nov 10 |
1.59000 +0.10 |
1.61 | 1.50 | 1.60 | 229,675 |
| 22 Nov 10 |
1.49200 -0.05 |
1.58 | 1.48 | 1.55 | 141,765 |
| 19 Nov 10 |
1.54000 -0.01 |
1.60 | 1.54 | 1.60 | 93,366 |
| 18 Nov 10 |
1.55000 +0.10 |
1.56 | 1.49 | 1.53 | 182,470 |
| 17 Nov 10 |
1.45000 +0.05 |
1.48 | 1.38 | 1.44 | 149,766 |
| 16 Nov 10 |
1.40000 -0.03 |
1.46 | 1.38 | 1.43 | 235,098 |
| 15 Nov 10 |
1.43000 -0.11 |
1.51 | 1.42 | 1.51 | 273,825 |
| 12 Nov 10 |
1.54400 -0.01 |
1.58 | 1.51 | 1.57 | 140,664 |
| 11 Nov 10 |
1.55100 -0.05 |
1.58 | 1.51 | 1.58 | 171,425 |
| 10 Nov 10 |
1.59900 +0.00 |
1.65 | 1.55 | 1.63 | 202,361 |
| 09 Nov 10 |
1.59500 -0.04 |
1.67 | 1.59 | 1.65 | 254,059 |
| 08 Nov 10 |
1.63500 +0.00 |
1.70 | 1.63 | 1.67 | 167,281 |
| 05 Nov 10 |
1.63900 +0.02 |
1.67 | 1.63 | 1.66 | 63,744 |
| 04 Nov 10 |
1.62200 +0.00 |
1.67 | 1.62 | 1.62 | 40,198 |
| 03 Nov 10 |
1.61800 -0.01 |
1.65 | 1.62 | 1.62 | 51,265 |
| 02 Nov 10 |
1.63000 -0.04 |
1.67 | 1.63 | 1.65 | 76,070 |
| 01 Nov 10 |
1.67000 +0.02 |
1.67 | 1.64 | 1.65 | 39,739 |
| 29 Oct 10 |
1.65000 -0.02 |
1.67 | 1.65 | 1.67 | 45,108 |
| 28 Oct 10 |
1.67000 +0.02 |
1.68 | 1.65 | 1.65 | 43,431 |
| 27 Oct 10 |
1.65000 -0.03 |
1.68 | 1.65 | 1.68 | 39,277 |
| 26 Oct 10 |
1.67900 +0.02 |
1.68 | 1.65 | 1.66 | 60,788 |
| 25 Oct 10 |
1.66000 -0.02 |
1.69 | 1.65 | 1.68 | 82,564 |
| 22 Oct 10 |
1.68000 -0.02 |
1.71 | 1.67 | 1.70 | 62,268 |
| 21 Oct 10 |
1.70000 -0.01 |
1.72 | 1.70 | 1.70 | 77,887 |
| 20 Oct 10 |
1.71000 +0.00 |
1.72 | 1.70 | 1.71 | 45,380 |
| 19 Oct 10 |
1.71000 -0.02 |
1.75 | 1.70 | 1.75 | 48,823 |
| 18 Oct 10 |
1.73500 +0.02 |
1.74 | 1.70 | 1.74 | 76,805 |
| 15 Oct 10 |
1.71500 -0.02 |
1.74 | 1.71 | 1.73 | 58,851 |
| 14 Oct 10 |
1.74000 +0.00 |
1.79 | 1.74 | 1.74 | 81,460 |
| 13 Oct 10 |
1.74100 +0.00 |
1.78 | 1.71 | 1.75 | 76,420 |
| 12 Oct 10 |
1.74000 +0.03 |
1.74 | 1.71 | 1.74 | 69,316 |
| 11 Oct 10 |
1.71000 -0.04 |
1.75 | 1.70 | 1.72 | 72,501 |
| 08 Oct 10 |
1.75000 -0.05 |
1.85 | 1.73 | 1.85 | 56,536 |
| 07 Oct 10 |
1.80000 +0.08 |
1.89 | 1.70 | 1.70 | 274,055 |
| 06 Oct 10 |
1.72000 -0.02 |
1.78 | 1.71 | 1.76 | 43,034 |
| 05 Oct 10 |
1.74300 +0.00 |
1.77 | 1.74 | 1.75 | 17,672 |
| 04 Oct 10 |
1.74000 +0.00 |
1.77 | 1.74 | 1.76 | 44,824 |
| 01 Oct 10 |
1.74000 +0.05 |
1.75 | 1.68 | 1.70 | 89,615 |
| 30 Sep 10 |
1.69300 +0.01 |
1.71 | 1.67 | 1.70 | 53,560 |
| 29 Sep 10 |
1.68000 -0.02 |
1.71 | 1.68 | 1.70 | 51,341 |
| 28 Sep 10 |
1.70000 +0.04 |
1.71 | 1.65 | 1.66 | 81,731 |
| 27 Sep 10 |
1.66000 -0.03 |
1.72 | 1.66 | 1.70 | 191,192 |
| 24 Sep 10 |
1.69000 +0.01 |
1.71 | 1.68 | 1.71 | 77,838 |
| 23 Sep 10 |
1.68000 +0.00 |
1.72 | 1.68 | 1.68 | 116,550 |
| 22 Sep 10 |
1.68300 -0.02 |
1.72 | 1.68 | 1.70 | 140,870 |
| 21 Sep 10 |
1.70000 -0.05 |
1.77 | 1.70 | 1.73 | 237,404 |
| 20 Sep 10 |
1.75000 -0.01 |
1.80 | 1.73 | 1.77 | 185,276 |
| 17 Sep 10 |
1.76200 -0.05 |
1.81 | 1.75 | 1.81 | 163,566 |
| 16 Sep 10 |
1.81000 -0.02 |
1.85 | 1.81 | 1.83 | 79,309 |
| 15 Sep 10 |
1.83000 -0.02 |
1.86 | 1.83 | 1.86 | 57,831 |
| 14 Sep 10 |
1.85500 -0.03 |
1.90 | 1.85 | 1.86 | 52,255 |
| 13 Sep 10 |
1.88900 +0.01 |
1.90 | 1.86 | 1.86 | 38,411 |
| 10 Sep 10 |
1.88000 +0.02 |
1.89 | 1.85 | 1.86 | 29,537 |
| 09 Sep 10 |
1.86200 +0.00 |
1.89 | 1.85 | 1.86 | 46,324 |
| 08 Sep 10 |
1.86000 +0.01 |
1.87 | 1.84 | 1.85 | 23,523 |
| 07 Sep 10 |
1.85000 +0.00 |
1.89 | 1.85 | 1.85 | 31,199 |
| 06 Sep 10 |
1.85000 +0.00 |
1.89 | 1.85 | 1.89 | 60,967 |
| 03 Sep 10 |
1.85100 +0.00 |
1.87 | 1.84 | 1.85 | 40,541 |
| 02 Sep 10 |
1.85000 -0.01 |
1.89 | 1.85 | 1.88 | 24,018 |
| 01 Sep 10 |
1.86000 +0.03 |
1.87 | 1.82 | 1.82 | 72,015 |
| 31 Aug 10 |
1.83000 -0.05 |
1.89 | 1.83 | 1.87 | 53,012 |
| 30 Aug 10 |
1.88000 +0.06 |
1.88 | 1.85 | 1.88 | 52,662 |
| 27 Aug 10 |
1.82200 +0.01 |
1.88 | 1.80 | 1.85 | 60,012 |
| 26 Aug 10 |
1.81000 +0.00 |
1.83 | 1.81 | 1.83 | 31,106 |
| 25 Aug 10 |
1.81000 +0.00 |
1.84 | 1.80 | 1.80 | 46,178 |
| 24 Aug 10 |
1.81000 -0.04 |
1.88 | 1.81 | 1.88 | 59,640 |
| 23 Aug 10 |
1.85000 +0.05 |
1.89 | 1.83 | 1.83 | 67,170 |
| 20 Aug 10 |
1.80000 -0.06 |
1.87 | 1.80 | 1.85 | 162,662 |
| 19 Aug 10 |
1.85900 -0.03 |
1.93 | 1.85 | 1.91 | 80,665 |
| 18 Aug 10 |
1.89000 -0.02 |
1.94 | 1.88 | 1.91 | 62,166 |
| 17 Aug 10 |
1.91100 +0.01 |
1.93 | 1.90 | 1.90 | 47,111 |
| 16 Aug 10 |
1.90400 +0.00 |
1.93 | 1.90 | 1.93 | 41,631 |
| 13 Aug 10 |
1.90600 +0.01 |
1.92 | 1.87 | 1.90 | 73,794 |
| 12 Aug 10 |
1.90000 +0.00 |
1.93 | 1.73 | 1.86 | 366,237 |
| 11 Aug 10 |
1.90000 -0.08 |
2.00 | 1.90 | 2.00 | 149,158 |
| 10 Aug 10 |
1.98000 -0.04 |
2.02 | 1.96 | 2.02 | 100,961 |
| 09 Aug 10 |
2.01600 +0.02 |
2.06 | 2.00 | 2.02 | 120,346 |
| 06 Aug 10 |
1.99700 +0.02 |
2.01 | 1.97 | 1.99 | 81,906 |
| 05 Aug 10 |
1.97800 -0.04 |
2.03 | 1.98 | 2.02 | 134,306 |
| 04 Aug 10 |
2.02000 +0.00 |
2.04 | 2.01 | 2.01 | 21,608 |
| 03 Aug 10 |
2.02000 +0.00 |
2.05 | 2.01 | 2.05 | 39,513 |
| 02 Aug 10 |
2.02000 +0.00 |
2.05 | 2.01 | 2.03 | 27,291 |
| 30 Jul 10 |
2.02000 +0.01 |
2.05 | 2.00 | 2.01 | 52,519 |
| 29 Jul 10 |
2.01000 +0.00 |
2.05 | 2.01 | 2.05 | 119,753 |
| 28 Jul 10 |
2.01000 -0.06 |
2.10 | 2.01 | 2.10 | 103,912 |
| 27 Jul 10 |
2.06900 +0.01 |
2.10 | 2.04 | 2.06 | 95,407 |
| 26 Jul 10 |
2.06000 +0.04 |
2.06 | 2.01 | 2.01 | 51,221 |
| 23 Jul 10 |
2.02000 -0.01 |
2.05 | 2.01 | 2.01 | 32,605 |
| 22 Jul 10 |
2.02500 -0.01 |
2.05 | 2.00 | 2.04 | 89,984 |
| 21 Jul 10 |
2.03800 +0.04 |
2.05 | 2.00 | 2.02 | 36,820 |
| 20 Jul 10 |
2.00000 -0.02 |
2.03 | 1.99 | 2.02 | 31,270 |
| 19 Jul 10 |
2.01500 -0.01 |
2.03 | 2.00 | 2.00 | 72,976 |
| 16 Jul 10 |
2.03000 +0.03 |
2.05 | 2.00 | 2.00 | 52,344 |
| 15 Jul 10 |
2.00000 -0.01 |
2.05 | 2.00 | 2.05 | 54,312 |
| 14 Jul 10 |
2.00700 +0.00 |
2.03 | 2.01 | 2.02 | 43,936 |
| 13 Jul 10 |
2.00500 -0.01 |
2.05 | 1.99 | 1.99 | 58,237 |
| 12 Jul 10 |
2.02000 +0.02 |
2.03 | 1.98 | 1.98 | 73,127 |
| 09 Jul 10 |
1.99600 -0.01 |
2.04 | 1.97 | 2.02 | 107,440 |
| 08 Jul 10 |
2.01000 +0.06 |
2.03 | 1.96 | 1.96 | 99,741 |
| 07 Jul 10 |
1.95000 -0.04 |
2.01 | 1.94 | 2.00 | 124,349 |
| 06 Jul 10 |
1.99000 +0.09 |
2.01 | 1.91 | 1.93 | 254,917 |
| 05 Jul 10 |
1.90000 -0.05 |
1.99 | 1.85 | 1.96 | 264,226 |
| 02 Jul 10 |
1.95100 -0.02 |
2.00 | 1.95 | 1.95 | 98,106 |
| 01 Jul 10 |
1.96800 -0.04 |
1.99 | 1.95 | 1.97 | 151,705 |
| 30 Jun 10 |
2.00900 +0.03 |
2.01 | 1.97 | 1.98 | 152,404 |
| 29 Jun 10 |
1.98200 -0.06 |
2.05 | 1.98 | 2.03 | 185,542 |
| 28 Jun 10 |
2.04100 +0.02 |
2.05 | 2.02 | 2.04 | 76,618 |
| 25 Jun 10 |
2.01900 +0.00 |
2.06 | 2.01 | 2.06 | 96,239 |
| 24 Jun 10 |
2.01500 -0.02 |
2.10 | 2.02 | 2.10 | 74,082 |
| 23 Jun 10 |
2.03700 +0.01 |
2.06 | 2.02 | 2.04 | 91,465 |
| 22 Jun 10 |
2.02800 -0.02 |
2.08 | 2.03 | 2.08 | 97,698 |
| 21 Jun 10 |
2.05000 -0.01 |
2.09 | 2.05 | 2.09 | 229,995 |
| 18 Jun 10 |
2.05500 -0.01 |
2.09 | 2.06 | 2.07 | 163,513 |
| 17 Jun 10 |
2.06500 -0.04 |
2.12 | 2.06 | 2.10 | 219,505 |
| 16 Jun 10 |
2.10200 -0.03 |
2.18 | 2.10 | 2.14 | 215,462 |
| 15 Jun 10 |
2.13500 +0.07 |
2.15 | 2.06 | 2.07 | 248,893 |
| 14 Jun 10 |
2.07000 +0.04 |
2.10 | 2.01 | 2.03 | 255,606 |
| 11 Jun 10 |
2.03000 +0.01 |
2.09 | 2.00 | 2.03 | 189,592 |
| 10 Jun 10 |
2.02000 +0.00 |
2.04 | 2.00 | 2.00 | 166,155 |
| 09 Jun 10 |
2.01500 +0.02 |
2.04 | 1.99 | 2.00 | 109,192 |
| 08 Jun 10 |
2.00000 -0.01 |
2.04 | 2.00 | 2.02 | 223,904 |
| 07 Jun 10 |
2.01000 -0.03 |
2.07 | 2.01 | 2.04 | 143,674 |
| 04 Jun 10 |
2.04000 -0.04 |
2.10 | 2.04 | 2.10 | 183,226 |
| 03 Jun 10 |
2.07500 +0.03 |
2.10 | 2.05 | 2.08 | 185,764 |
| 02 Jun 10 |
2.05000 +0.01 |
2.08 | 2.02 | 2.08 | 169,391 |
| 01 Jun 10 |
2.04000 -0.08 |
2.10 | 2.03 | 2.10 | 156,884 |
| 31 May 10 |
2.12000 +0.02 |
2.14 | 2.07 | 2.08 | 92,645 |
| 28 May 10 |
2.10000 -0.02 |
2.17 | 2.10 | 2.17 | 164,425 |
| 27 May 10 |
2.12100 +0.01 |
2.15 | 2.09 | 2.10 | 239,498 |
| 26 May 10 |
2.11600 +0.15 |
2.12 | 2.04 | 2.05 | 182,343 |
| 25 May 10 |
1.96100 -0.14 |
2.12 | 1.94 | 2.07 | 373,426 |
| 24 May 10 |
2.10000 -0.02 |
2.18 | 2.10 | 2.18 | 136,698 |
| 21 May 10 |
2.11700 -0.08 |
2.19 | 2.05 | 2.18 | 411,187 |
| 20 May 10 |
2.20000 -0.08 |
2.32 | 2.14 | 2.31 | 471,058 |
| 19 May 10 |
2.27900 -0.11 |
2.39 | 2.27 | 2.39 | 215,832 |
| 18 May 10 |
2.39200 +0.03 |
2.40 | 2.34 | 2.39 | 107,542 |
| 17 May 10 |
2.36000 +0.03 |
2.37 | 2.30 | 2.33 | 204,376 |
| 14 May 10 |
2.33200 -0.11 |
2.44 | 2.31 | 2.44 | 327,805 |
| 13 May 10 |
2.43990 +0.02 |
2.46 | 2.41 | 2.44 | 77,142 |
| 12 May 10 |
2.41500 +0.01 |
2.47 | 2.36 | 2.40 | 479,178 |
| 11 May 10 |
2.40000 +0.06 |
2.45 | 2.34 | 2.44 | 224,537 |
| 10 May 10 |
2.34000 +0.15 |
2.36 | 2.26 | 2.26 | 301,920 |
| 07 May 10 |
2.19000 -0.13 |
2.26 | 2.17 | 2.23 | 363,590 |
| 06 May 10 |
2.32000 +0.02 |
2.38 | 2.27 | 2.29 | 286,936 |
| 05 May 10 |
2.29900 -0.10 |
2.34 | 2.17 | 2.34 | 581,090 |
| 04 May 10 |
2.39500 -0.10 |
2.51 | 2.32 | 2.50 | 403,872 |
| 03 May 10 |
2.49000 +0.10 |
2.50 | 2.45 | 2.49 | 232,995 |
| 30 Apr 10 |
2.39300 +0.06 |
2.47 | 2.38 | 2.38 | 318,701 |
| 29 Apr 10 |
2.33000 -0.03 |
2.40 | 2.25 | 2.33 | 316,615 |
| 28 Apr 10 |
2.35700 -0.05 |
2.39 | 2.25 | 2.33 | 606,522 |
| 27 Apr 10 |
2.41000 -0.09 |
2.50 | 2.40 | 2.50 | 401,981 |
| 26 Apr 10 |
2.50000 +0.12 |
2.58 | 2.47 | 2.48 | 631,759 |
| 23 Apr 10 |
2.38100 +0.09 |
2.43 | 2.29 | 2.30 | 673,276 |
| 22 Apr 10 |
2.29500 +0.04 |
2.30 | 2.24 | 2.28 | 156,787 |
| 21 Apr 10 |
2.25900 -0.01 |
2.30 | 2.26 | 2.28 | 120,459 |
| 20 Apr 10 |
2.26700 +0.03 |
2.31 | 2.24 | 2.25 | 341,466 |
| 19 Apr 10 |
2.23500 +0.03 |
2.23 | 2.18 | 2.20 | 101,438 |
| 16 Apr 10 |
2.20000 -0.05 |
2.27 | 2.18 | 2.25 | 215,705 |
| 15 Apr 10 |
2.25200 +0.01 |
2.27 | 2.21 | 2.21 | 127,665 |
| 14 Apr 10 |
2.24000 +0.04 |
2.24 | 2.20 | 2.22 | 175,814 |
| 13 Apr 10 |
2.19800 +0.02 |
2.25 | 2.18 | 2.21 | 274,267 |
| 12 Apr 10 |
2.17900 -0.08 |
2.24 | 2.15 | 2.24 | 189,989 |
| 09 Apr 10 |
2.25600 +0.01 |
2.30 | 2.22 | 2.28 | 157,480 |
| 08 Apr 10 |
2.24900 +0.01 |
2.35 | 2.20 | 2.25 | 652,606 |
| 07 Apr 10 |
2.24000 +0.10 |
2.24 | 2.09 | 2.13 | 526,793 |
| 06 Apr 10 |
2.14000 +0.12 |
2.17 | 2.07 | 2.08 | 400,594 |
| 01 Apr 10 |
2.01700 -0.01 |
2.06 | 2.00 | 2.02 | 116,606 |
| 31 Mar 10 |
2.03000 +0.02 |
2.04 | 2.00 | 2.03 | 64,207 |
| 30 Mar 10 |
2.00600 -0.06 |
2.08 | 2.01 | 2.07 | 90,489 |
| 29 Mar 10 |
2.06500 +0.06 |
2.07 | 2.02 | 2.07 | 68,219 |
| 26 Mar 10 |
2.00400 -0.03 |
2.05 | 1.99 | 2.05 | 130,004 |
| 25 Mar 10 |
2.03800 +0.02 |
2.07 | 2.03 | 2.05 | 92,605 |
| 24 Mar 10 |
2.02000 -0.02 |
2.06 | 2.00 | 2.04 | 183,260 |
| 23 Mar 10 |
2.04000 +0.02 |
2.08 | 2.03 | 2.03 | 92,853 |
| 22 Mar 10 |
2.01900 -0.04 |
2.11 | 2.02 | 2.11 | 218,409 |
| 19 Mar 10 |
2.06000 -0.04 |
2.12 | 2.06 | 2.12 | 176,098 |
| 18 Mar 10 |
2.09900 +0.11 |
2.15 | 2.00 | 2.00 | 345,850 |
| 17 Mar 10 |
1.99000 -0.04 |
2.05 | 1.99 | 2.02 | 192,870 |
| 16 Mar 10 |
2.02900 +0.00 |
2.05 | 2.01 | 2.03 | 148,043 |
| 15 Mar 10 |
2.03000 +0.00 |
2.07 | 2.03 | 2.06 | 84,769 |
| 12 Mar 10 |
2.03000 -0.04 |
2.08 | 2.02 | 2.07 | 128,237 |
| 11 Mar 10 |
2.06900 -0.02 |
2.10 | 2.05 | 2.10 | 72,542 |
| 10 Mar 10 |
2.09000 +0.01 |
2.11 | 2.07 | 2.08 | 53,223 |
| 09 Mar 10 |
2.08400 -0.04 |
2.13 | 2.07 | 2.13 | 234,590 |
| 08 Mar 10 |
2.12000 +0.03 |
2.12 | 2.07 | 2.09 | 72,969 |
| 05 Mar 10 |
2.08600 +0.01 |
2.10 | 2.06 | 2.08 | 110,414 |
| 04 Mar 10 |
2.08000 -0.02 |
2.11 | 2.04 | 2.11 | 122,206 |
| 03 Mar 10 |
2.09500 -0.05 |
2.14 | 2.08 | 2.10 | 134,004 |
| 02 Mar 10 |
2.14100 -0.01 |
2.19 | 2.12 | 2.14 | 120,989 |
| 01 Mar 10 |
2.15000 +0.09 |
2.15 | 2.08 | 2.10 | 199,497 |
| 26 Feb 10 |
2.06100 +0.01 |
2.12 | 2.03 | 2.04 | 274,504 |
| 25 Feb 10 |
2.05000 -0.12 |
2.13 | 2.00 | 2.13 | 439,527 |
| 24 Feb 10 |
2.17100 -0.04 |
2.24 | 2.16 | 2.24 | 116,213 |
| 23 Feb 10 |
2.20600 -0.07 |
2.28 | 2.20 | 2.28 | 100,123 |
| 22 Feb 10 |
2.27500 +0.03 |
2.28 | 2.23 | 2.25 | 163,643 |
| 19 Feb 10 |
2.25000 -0.02 |
2.25 | 2.12 | 2.23 | 301,439 |
| 18 Feb 10 |
2.27000 +0.08 |
2.27 | 2.20 | 2.21 | 183,936 |
| 17 Feb 10 |
2.19000 +0.04 |
2.22 | 2.16 | 2.20 | 221,191 |
| 16 Feb 10 |
2.15000 +0.10 |
2.16 | 2.09 | 2.09 | 179,520 |
| 15 Feb 10 |
2.05000 -0.03 |
2.10 | 2.04 | 2.10 | 72,121 |
| 12 Feb 10 |
2.08000 +0.00 |
2.11 | 2.03 | 2.11 | 95,450 |
| 11 Feb 10 |
2.08000 -0.07 |
2.20 | 2.08 | 2.20 | 141,581 |
| 10 Feb 10 |
2.15200 +0.11 |
2.19 | 2.06 | 2.11 | 212,305 |
| 09 Feb 10 |
2.04000 -0.01 |
2.12 | 2.00 | 2.06 | 121,986 |
| 08 Feb 10 |
2.05000 +0.09 |
2.05 | 1.99 | 1.99 | 220,212 |
| 05 Feb 10 |
1.96000 -0.10 |
2.03 | 1.89 | 2.02 | 413,925 |
| 04 Feb 10 |
2.05500 -0.11 |
2.16 | 2.02 | 2.11 | 130,015 |
| 03 Feb 10 |
2.16000 -0.02 |
2.19 | 2.14 | 2.19 | 79,858 |
| 02 Feb 10 |
2.18400 +0.00 |
2.19 | 2.14 | 2.19 | 65,907 |
| 01 Feb 10 |
2.18000 +0.06 |
2.20 | 2.13 | 2.13 | 186,738 |
| 29 Jan 10 |
2.12500 +0.01 |
2.13 | 1.95 | 2.10 | 286,949 |
| 28 Jan 10 |
2.12000 -0.05 |
2.22 | 2.10 | 2.20 | 264,386 |
| 27 Jan 10 |
2.17400 +0.03 |
2.19 | 2.13 | 2.19 | 155,271 |
| 26 Jan 10 |
2.14400 +0.11 |
2.14 | 2.01 | 2.03 | 173,171 |
| 25 Jan 10 |
2.03700 -0.05 |
2.07 | 2.01 | 2.05 | 284,787 |
| 22 Jan 10 |
2.08200 -0.03 |
2.11 | 2.02 | 2.10 | 247,973 |
| 21 Jan 10 |
2.11100 -0.05 |
2.17 | 2.11 | 2.13 | 122,988 |
| 20 Jan 10 |
2.16000 -0.08 |
2.26 | 2.12 | 2.26 | 218,804 |
| 19 Jan 10 |
2.23800 -0.06 |
2.30 | 2.20 | 2.30 | 137,539 |
| 18 Jan 10 |
2.30000 +0.06 |
2.33 | 2.26 | 2.30 | 217,169 |
| 15 Jan 10 |
2.24000 -0.07 |
2.34 | 2.24 | 2.30 | 231,900 |
| 14 Jan 10 |
2.30900 +0.02 |
2.31 | 2.27 | 2.31 | 311,263 |
| 13 Jan 10 |
2.28500 +0.00 |
2.29 | 2.20 | 2.28 | 298,651 |
| 12 Jan 10 |
2.28700 -0.03 |
2.35 | 2.25 | 2.35 | 295,307 |
| 11 Jan 10 |
2.32000 +0.16 |
2.36 | 2.24 | 2.25 | 747,287 |
| 08 Jan 10 |
2.15700 -0.01 |
2.18 | 2.11 | 2.15 | 210,452 |
| 07 Jan 10 |
2.17000 +0.00 |
2.19 | 2.07 | 2.17 | 388,371 |
| 06 Jan 10 |
2.16900 +0.02 |
2.27 | 2.10 | 2.19 | 598,420 |
| 05 Jan 10 |
2.15100 +0.33 |
2.17 | 1.86 | 1.86 | 1,253,959 |
| 04 Jan 10 |
1.82000 -0.01 |
1.86 | 1.82 | 1.86 | 72,658 |
| 30 Dec 09 |
1.83000 +0.01 |
1.83 | 1.78 | 1.83 | 60,070 |
| 29 Dec 09 |
1.82000 -0.07 |
1.89 | 1.75 | 1.88 | 193,589 |
| 28 Dec 09 |
1.89000 +0.00 |
1.94 | 1.85 | 1.93 | 112,642 |
PNE AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
5.51000 -0.13 |
5.60 | 5.43 | 5.60 | 77,492 |
| 19 Oct 26 |
5.64000 -0.06 |
5.92 | 5.64 | 5.80 | 78,118 |
| 16 Oct 26 |
5.70000 +0.13 |
5.90 | 5.56 | 5.68 | 169,245 |
| 15 Oct 26 |
5.57000 -0.14 |
5.81 | 5.40 | 5.64 | 277,341 |
| 14 Oct 26 |
5.71000 -1.39 |
6.00 | 5.71 | 5.91 | 536,323 |
| 13 Oct 26 |
7.10000 -0.15 |
7.23 | 7.10 | 7.10 | 41,559 |
| 12 Oct 26 |
7.25000 +0.06 |
7.37 | 7.15 | 7.20 | 26,023 |
| 09 Oct 26 |
7.19000 +0.03 |
7.22 | 7.08 | 7.15 | 18,393 |
| 08 Oct 26 |
7.16000 +0.00 |
7.19 | 7.06 | 7.08 | 23,774 |
| 07 Oct 26 |
7.16000 -0.09 |
7.23 | 7.10 | 7.10 | 20,000 |
| 06 Oct 26 |
7.25000 +0.16 |
7.26 | 7.06 | 7.06 | 25,168 |
| 05 Oct 26 |
7.09000 -0.08 |
7.20 | 7.07 | 7.10 | 26,608 |
| 02 Oct 26 |
7.17000 +0.02 |
7.25 | 7.00 | 7.03 | 28,153 |
| 01 Oct 26 |
7.15000 -0.06 |
7.26 | 7.09 | 7.26 | 20,899 |
| 30 Sep 26 |
7.21000 +0.00 |
7.24 | 7.11 | 7.22 | 37,275 |
| 29 Sep 26 |
7.21000 +0.16 |
7.28 | 6.97 | 6.97 | 37,702 |
| 28 Sep 26 |
7.05000 +0.09 |
7.05 | 6.90 | 6.90 | 19,170 |
| 25 Sep 26 |
6.96000 -0.12 |
7.08 | 6.92 | 7.02 | 30,503 |
| 24 Sep 26 |
7.08000 -0.15 |
7.10 | 6.97 | 7.00 | 54,112 |
| 23 Sep 26 |
7.23000 +0.20 |
7.28 | 6.95 | 6.95 | 35,680 |
| 22 Sep 26 |
7.03000 -0.01 |
7.15 | 6.95 | 6.95 | 37,692 |
| 21 Sep 26 |
7.04000 -0.11 |
7.11 | 6.96 | 7.11 | 55,003 |
| 18 Sep 26 |
7.15000 -0.10 |
7.30 | 7.05 | 7.30 | 90,118 |
| 17 Sep 26 |
7.25000 +0.08 |
7.25 | 7.04 | 7.04 | 17,189 |
| 16 Sep 26 |
7.17000 -0.05 |
7.26 | 7.13 | 7.24 | 32,093 |
| 15 Sep 26 |
7.22000 +0.08 |
7.33 | 7.05 | 7.20 | 63,516 |
| 14 Sep 26 |
7.14000 -0.16 |
7.29 | 7.11 | 7.29 | 24,194 |
| 11 Sep 26 |
7.30000 +0.06 |
7.30 | 7.12 | 7.26 | 34,643 |
| 10 Sep 26 |
7.24000 -0.01 |
7.34 | 7.11 | 7.11 | 79,897 |
| 09 Sep 26 |
7.25000 -0.05 |
7.48 | 7.25 | 7.48 | 71,046 |
| 08 Sep 26 |
7.30000 -0.06 |
7.42 | 7.30 | 7.34 | 54,427 |
| 07 Sep 26 |
7.36000 +0.02 |
7.55 | 7.34 | 7.36 | 62,873 |
| 04 Sep 26 |
7.34000 +0.22 |
7.50 | 7.18 | 7.18 | 43,412 |
| 03 Sep 26 |
7.12000 +0.02 |
7.17 | 7.04 | 7.12 | 22,181 |
| 02 Sep 26 |
7.10000 -0.03 |
7.16 | 7.10 | 7.16 | 32,425 |
| 01 Sep 26 |
7.13000 -0.19 |
7.37 | 7.13 | 7.36 | 41,855 |
| 31 Aug 26 |
7.32000 +0.00 |
7.37 | 7.24 | 7.31 | 78,569 |
| 28 Aug 26 |
7.32000 +0.03 |
7.40 | 7.30 | 7.32 | 49,542 |
| 27 Aug 26 |
7.29000 -0.06 |
7.41 | 7.26 | 7.39 | 31,539 |
| 26 Aug 26 |
7.35000 +0.12 |
7.47 | 7.19 | 7.30 | 81,944 |
| 25 Aug 26 |
7.23000 -0.03 |
7.38 | 7.23 | 7.34 | 55,406 |
| 24 Aug 26 |
7.26000 +0.21 |
7.32 | 7.06 | 7.06 | 53,069 |
| 21 Aug 26 |
7.05000 -0.06 |
7.30 | 7.02 | 7.20 | 127,937 |
| 20 Aug 26 |
7.11000 -0.09 |
7.35 | 7.11 | 7.20 | 58,931 |
| 19 Aug 26 |
7.20000 -0.04 |
7.49 | 7.12 | 7.49 | 112,112 |
| 18 Aug 26 |
7.24000 -0.16 |
7.40 | 7.24 | 7.35 | 35,952 |
| 17 Aug 26 |
7.40000 +0.14 |
7.55 | 7.38 | 7.54 | 64,336 |
| 14 Aug 26 |
7.26000 -0.18 |
7.49 | 7.12 | 7.49 | 130,069 |
| 13 Aug 26 |
7.44000 -0.26 |
7.89 | 7.44 | 7.88 | 300,571 |
| 12 Aug 26 |
7.70000 -0.26 |
7.87 | 7.41 | 7.80 | 582,189 |
| 11 Aug 26 |
7.96000 -1.93 |
8.85 | 7.76 | 8.85 | 815,008 |
| 10 Aug 26 |
9.89000 -0.49 |
10.38 | 9.76 | 10.32 | 51,082 |
| 07 Aug 26 |
10.38000 +0.08 |
10.42 | 10.20 | 10.40 | 14,668 |
| 06 Aug 26 |
10.30000 +0.00 |
10.44 | 10.08 | 10.30 | 37,322 |
| 05 Aug 26 |
10.30000 -0.28 |
10.60 | 10.30 | 10.50 | 57,378 |
| 04 Aug 26 |
10.58000 +0.06 |
10.70 | 10.52 | 10.56 | 28,238 |
| 03 Aug 26 |
10.52000 -0.04 |
10.60 | 10.30 | 10.60 | 21,562 |
| 31 Jul 26 |
10.56000 -0.24 |
10.88 | 10.38 | 10.76 | 40,321 |
| 30 Jul 26 |
10.80000 +0.14 |
10.82 | 10.62 | 10.64 | 23,672 |
| 29 Jul 26 |
10.66000 +0.10 |
10.66 | 10.44 | 10.44 | 20,061 |
| 28 Jul 26 |
10.56000 +0.00 |
10.72 | 10.54 | 10.54 | 34,191 |
| 27 Jul 26 |
10.56000 -0.10 |
10.68 | 10.54 | 10.60 | 32,273 |
| 24 Jul 26 |
10.66000 -0.04 |
10.80 | 10.66 | 10.70 | 40,688 |
| 23 Jul 26 |
10.70000 -0.06 |
10.78 | 10.70 | 10.70 | 8,048 |
| 22 Jul 26 |
10.76000 +0.04 |
10.78 | 10.70 | 10.72 | 24,505 |
| 21 Jul 26 |
10.72000 +0.06 |
10.80 | 10.66 | 10.70 | 31,262 |
| 20 Jul 26 |
10.66000 -0.14 |
10.80 | 10.66 | 10.66 | 25,247 |
| 17 Jul 26 |
10.80000 +0.14 |
10.84 | 10.66 | 10.70 | 13,153 |
| 16 Jul 26 |
10.66000 -0.06 |
10.76 | 10.56 | 10.56 | 15,022 |
| 15 Jul 26 |
10.72000 +0.00 |
11.00 | 10.64 | 11.00 | 14,595 |
| 14 Jul 26 |
10.72000 +0.06 |
10.80 | 10.52 | 10.66 | 25,761 |
| 13 Jul 26 |
10.66000 +0.00 |
10.82 | 10.40 | 10.40 | 27,511 |
| 10 Jul 26 |
10.66000 -0.04 |
10.70 | 10.48 | 10.56 | 67,553 |
| 09 Jul 26 |
10.70000 +0.14 |
10.80 | 10.56 | 10.56 | 16,621 |
| 08 Jul 26 |
10.56000 +0.00 |
10.68 | 10.26 | 10.50 | 53,758 |
| 07 Jul 26 |
10.56000 -0.22 |
10.92 | 10.56 | 10.92 | 24,803 |
| 06 Jul 26 |
10.78000 -0.02 |
10.88 | 10.68 | 10.68 | 16,472 |
| 03 Jul 26 |
10.80000 +0.00 |
11.00 | 10.76 | 11.00 | 13,028 |
| 02 Jul 26 |
10.80000 -0.04 |
11.00 | 10.62 | 10.62 | 16,909 |
| 01 Jul 26 |
10.84000 -0.14 |
11.16 | 10.84 | 10.96 | 36,687 |
| 30 Jun 26 |
10.98000 +0.34 |
11.08 | 10.64 | 11.00 | 41,646 |
| 29 Jun 26 |
10.64000 -0.08 |
10.82 | 10.20 | 10.40 | 43,306 |
| 26 Jun 26 |
10.72000 -0.02 |
10.80 | 10.52 | 10.70 | 32,749 |
| 25 Jun 26 |
10.74000 -0.10 |
11.16 | 10.62 | 10.82 | 45,385 |
| 24 Jun 26 |
10.84000 -0.34 |
11.14 | 10.78 | 11.12 | 50,473 |
| 23 Jun 26 |
11.18000 -0.10 |
11.30 | 11.02 | 11.02 | 59,713 |
| 22 Jun 26 |
11.28000 +0.00 |
11.30 | 11.08 | 11.24 | 41,516 |
| 19 Jun 26 |
11.28000 +0.50 |
11.86 | 10.56 | 10.60 | 642,593 |
| 18 Jun 26 |
10.78000 +0.28 |
10.78 | 10.46 | 10.58 | 36,354 |
| 17 Jun 26 |
10.50000 +0.06 |
10.50 | 10.36 | 10.44 | 19,389 |
| 16 Jun 26 |
10.44000 +0.10 |
10.44 | 10.20 | 10.30 | 50,149 |
| 15 Jun 26 |
10.34000 -0.16 |
10.60 | 10.32 | 10.50 | 20,266 |
| 12 Jun 26 |
10.50000 +0.04 |
10.58 | 10.30 | 10.46 | 71,766 |
| 11 Jun 26 |
10.46000 +0.24 |
10.50 | 10.10 | 10.10 | 34,487 |
| 10 Jun 26 |
10.22000 +0.00 |
10.36 | 10.16 | 10.22 | 86,847 |
| 09 Jun 26 |
10.22000 -0.10 |
10.50 | 9.66 | 9.73 | 31,632 |
| 08 Jun 26 |
10.32000 -0.04 |
10.42 | 10.08 | 10.14 | 48,331 |
| 05 Jun 26 |
10.36000 -0.32 |
10.76 | 10.20 | 10.66 | 140,663 |
| 04 Jun 26 |
10.68000 +0.52 |
10.94 | 10.16 | 10.20 | 48,881 |
| 03 Jun 26 |
10.16000 -0.04 |
10.20 | 10.08 | 10.18 | 11,769 |
| 02 Jun 26 |
10.20000 +0.08 |
10.20 | 9.93 | 10.12 | 40,334 |
| 01 Jun 26 |
10.12000 +0.06 |
10.30 | 10.02 | 10.30 | 25,013 |
| 29 May 26 |
10.06000 -0.02 |
10.20 | 10.06 | 10.20 | 74,122 |
| 28 May 26 |
10.08000 +0.21 |
10.44 | 9.86 | 9.98 | 27,052 |
| 27 May 26 |
9.87000 -0.13 |
10.08 | 9.80 | 10.00 | 32,102 |
| 26 May 26 |
10.00000 -0.04 |
10.02 | 9.81 | 10.02 | 11,155 |
| 25 May 26 |
10.04000 -0.10 |
10.20 | 10.00 | 10.00 | 10,784 |
| 22 May 26 |
10.14000 +0.08 |
10.20 | 9.94 | 10.00 | 42,738 |
| 21 May 26 |
10.06000 +0.07 |
10.38 | 9.87 | 10.26 | 83,185 |
| 20 May 26 |
9.99000 +0.18 |
10.18 | 9.66 | 9.74 | 13,334 |
| 19 May 26 |
9.81000 +0.11 |
9.81 | 9.45 | 9.73 | 26,069 |
| 18 May 26 |
9.70000 +0.10 |
9.79 | 9.50 | 9.60 | 31,809 |
| 15 May 26 |
9.60000 -0.18 |
9.75 | 9.57 | 9.72 | 20,870 |
| 14 May 26 |
9.78000 -0.01 |
9.85 | 9.60 | 9.85 | 13,532 |
| 13 May 26 |
9.79000 +0.15 |
9.88 | 9.57 | 9.58 | 16,382 |
| 12 May 26 |
9.64000 -0.29 |
9.94 | 9.62 | 9.87 | 39,205 |
| 11 May 26 |
9.93000 +0.28 |
9.93 | 9.56 | 9.65 | 25,461 |
| 08 May 26 |
9.65000 +0.08 |
9.65 | 9.53 | 9.65 | 12,153 |
| 07 May 26 |
9.57000 +0.07 |
9.70 | 9.57 | 9.65 | 26,862 |
| 06 May 26 |
9.50000 -0.02 |
9.60 | 9.23 | 9.60 | 42,146 |
| 05 May 26 |
9.52000 +0.02 |
9.58 | 9.48 | 9.50 | 13,100 |
| 04 May 26 |
9.50000 +0.05 |
9.50 | 9.38 | 9.45 | 51,022 |
| 30 Apr 26 |
9.45000 +0.30 |
9.45 | 9.10 | 9.13 | 34,900 |
| 29 Apr 26 |
9.15000 +0.12 |
9.15 | 8.99 | 9.08 | 17,498 |
| 28 Apr 26 |
9.03000 -0.15 |
9.12 | 9.00 | 9.12 | 18,918 |
| 27 Apr 26 |
9.18000 +0.16 |
9.18 | 9.01 | 9.08 | 20,182 |
| 24 Apr 26 |
9.02000 -0.02 |
9.11 | 8.90 | 9.05 | 13,516 |
| 23 Apr 26 |
9.04000 +0.05 |
9.20 | 8.85 | 9.10 | 25,557 |
| 22 Apr 26 |
8.99000 +0.14 |
8.99 | 8.71 | 8.82 | 34,126 |
| 21 Apr 26 |
8.85000 +0.00 |
8.88 | 8.64 | 8.74 | 25,066 |
| 20 Apr 26 |
8.85000 +0.15 |
9.15 | 8.75 | 8.90 | 44,035 |
| 17 Apr 26 |
8.70000 +0.17 |
8.70 | 8.48 | 8.50 | 62,384 |
| 16 Apr 26 |
8.53000 +0.06 |
8.59 | 8.35 | 8.48 | 42,386 |
| 15 Apr 26 |
8.47000 +0.01 |
8.59 | 8.36 | 8.47 | 41,154 |
| 14 Apr 26 |
8.46000 -0.14 |
8.76 | 8.38 | 8.65 | 39,159 |
| 13 Apr 26 |
8.60000 -0.20 |
8.83 | 8.55 | 8.80 | 33,985 |
| 10 Apr 26 |
8.80000 -0.04 |
8.93 | 8.74 | 8.80 | 29,431 |
| 09 Apr 26 |
8.84000 +0.06 |
8.88 | 8.71 | 8.75 | 33,295 |
| 08 Apr 26 |
8.78000 +0.06 |
8.90 | 8.71 | 8.80 | 42,569 |
| 07 Apr 26 |
8.72000 -0.03 |
8.85 | 8.56 | 8.80 | 51,177 |
| 02 Apr 26 |
8.75000 +0.07 |
8.76 | 8.56 | 8.56 | 55,849 |
| 01 Apr 26 |
8.68000 +0.24 |
8.77 | 8.49 | 8.54 | 117,122 |
| 31 Mar 26 |
8.44000 +0.45 |
8.44 | 8.00 | 8.00 | 73,293 |
| 30 Mar 26 |
7.99000 +0.37 |
8.02 | 7.62 | 7.69 | 62,945 |
| 27 Mar 26 |
7.62000 -0.08 |
7.91 | 7.22 | 7.63 | 101,886 |
| 26 Mar 26 |
7.70000 -0.55 |
8.84 | 7.36 | 8.25 | 137,161 |
| 25 Mar 26 |
8.25000 +0.54 |
8.25 | 7.91 | 7.91 | 72,119 |
| 24 Mar 26 |
7.71000 -0.41 |
8.21 | 7.71 | 8.04 | 68,382 |
| 23 Mar 26 |
8.12000 +0.15 |
8.41 | 7.86 | 7.89 | 76,044 |
| 20 Mar 26 |
7.97000 +0.23 |
8.30 | 7.83 | 8.22 | 107,957 |
| 19 Mar 26 |
7.74000 -0.30 |
8.11 | 7.67 | 8.06 | 48,506 |
| 18 Mar 26 |
8.04000 -0.12 |
8.22 | 7.98 | 8.19 | 32,440 |
| 17 Mar 26 |
8.16000 +0.35 |
8.16 | 7.74 | 7.82 | 39,028 |
| 16 Mar 26 |
7.81000 -0.09 |
8.01 | 7.70 | 7.86 | 31,666 |
| 13 Mar 26 |
7.90000 -0.10 |
8.23 | 7.90 | 8.23 | 20,366 |
| 12 Mar 26 |
8.00000 +0.02 |
8.09 | 7.95 | 8.02 | 23,034 |
| 11 Mar 26 |
7.98000 -0.32 |
8.25 | 7.90 | 8.25 | 61,959 |
| 10 Mar 26 |
8.30000 -0.10 |
8.47 | 8.16 | 8.28 | 38,719 |
| 09 Mar 26 |
8.40000 -0.08 |
8.59 | 8.24 | 8.40 | 72,021 |
| 06 Mar 26 |
8.48000 +0.14 |
8.48 | 7.84 | 7.90 | 20,504 |
| 05 Mar 26 |
8.34000 -0.16 |
8.65 | 8.34 | 8.61 | 17,444 |
| 04 Mar 26 |
8.50000 -0.29 |
8.89 | 8.50 | 8.89 | 27,110 |
| 03 Mar 26 |
8.79000 +0.09 |
8.85 | 8.47 | 8.59 | 71,424 |
| 02 Mar 26 |
8.70000 -0.04 |
8.89 | 8.45 | 8.65 | 24,851 |
| 27 Feb 26 |
8.74000 -0.12 |
8.94 | 8.74 | 8.94 | 19,828 |
| 26 Feb 26 |
8.86000 +0.24 |
8.91 | 8.55 | 8.61 | 34,962 |
| 25 Feb 26 |
8.62000 -0.07 |
8.79 | 8.58 | 8.79 | 23,190 |
| 24 Feb 26 |
8.69000 +0.15 |
8.79 | 8.43 | 8.47 | 71,258 |
| 23 Feb 26 |
8.54000 -0.21 |
8.81 | 8.35 | 8.73 | 78,242 |
| 20 Feb 26 |
8.75000 -0.15 |
8.99 | 8.70 | 8.99 | 22,304 |
| 19 Feb 26 |
8.90000 -0.22 |
9.24 | 8.79 | 9.24 | 26,055 |
| 18 Feb 26 |
9.12000 +0.04 |
9.28 | 9.00 | 9.28 | 14,538 |
| 17 Feb 26 |
9.08000 -0.05 |
9.37 | 9.01 | 9.37 | 24,015 |
| 16 Feb 26 |
9.13000 +0.00 |
9.37 | 9.04 | 9.37 | 25,462 |
| 13 Feb 26 |
9.13000 +0.28 |
9.18 | 8.88 | 8.91 | 41,338 |
| 12 Feb 26 |
8.85000 -0.09 |
9.10 | 8.85 | 9.08 | 67,613 |
| 11 Feb 26 |
8.94000 +0.09 |
9.10 | 8.77 | 8.92 | 57,250 |
| 10 Feb 26 |
8.85000 +0.01 |
9.02 | 8.74 | 8.85 | 54,010 |
| 09 Feb 26 |
8.84000 -0.20 |
9.18 | 8.79 | 9.18 | 61,588 |
| 06 Feb 26 |
9.04000 -0.05 |
9.26 | 8.90 | 9.10 | 40,505 |
| 05 Feb 26 |
9.09000 -0.33 |
9.63 | 8.93 | 9.49 | 74,078 |
| 04 Feb 26 |
9.42000 -0.32 |
10.00 | 9.34 | 10.00 | 67,902 |
| 03 Feb 26 |
9.74000 -0.04 |
9.94 | 9.64 | 9.94 | 30,606 |
| 02 Feb 26 |
9.78000 -0.11 |
10.12 | 9.65 | 10.12 | 83,129 |
| 30 Jan 26 |
9.89000 -0.11 |
10.16 | 9.89 | 10.16 | 45,364 |
| 29 Jan 26 |
10.00000 +0.03 |
10.10 | 9.90 | 10.00 | 30,461 |
| 28 Jan 26 |
9.97000 -0.03 |
10.16 | 9.75 | 9.94 | 29,252 |
| 27 Jan 26 |
10.00000 +0.40 |
10.00 | 9.54 | 9.75 | 117,883 |
| 26 Jan 26 |
9.60000 +0.15 |
9.60 | 8.52 | 9.25 | 123,993 |
| 23 Jan 26 |
9.45000 -0.04 |
9.75 | 9.38 | 9.75 | 20,728 |
| 22 Jan 26 |
9.49000 +0.09 |
9.75 | 9.33 | 9.33 | 59,852 |
| 21 Jan 26 |
9.40000 +0.05 |
9.44 | 9.21 | 9.35 | 26,502 |
| 20 Jan 26 |
9.35000 -0.23 |
9.53 | 9.32 | 9.50 | 28,695 |
| 19 Jan 26 |
9.58000 -0.02 |
9.75 | 9.50 | 9.50 | 41,031 |
| 16 Jan 26 |
9.60000 -0.13 |
9.70 | 9.24 | 9.59 | 60,199 |
| 15 Jan 26 |
9.73000 +0.05 |
9.84 | 9.44 | 9.61 | 101,031 |
| 14 Jan 26 |
9.68000 -0.64 |
10.60 | 9.34 | 10.34 | 177,522 |
| 13 Jan 26 |
10.32000 +0.16 |
10.50 | 10.02 | 10.26 | 24,690 |
| 12 Jan 26 |
10.16000 -0.32 |
10.78 | 10.10 | 10.58 | 49,663 |
| 09 Jan 26 |
10.48000 -0.04 |
10.64 | 10.40 | 10.52 | 18,766 |
| 08 Jan 26 |
10.52000 +0.12 |
10.56 | 10.18 | 10.40 | 65,748 |
| 07 Jan 26 |
10.40000 +0.10 |
10.40 | 10.18 | 10.26 | 29,655 |
| 06 Jan 26 |
10.30000 +0.04 |
10.32 | 10.02 | 10.22 | 35,717 |
| 05 Jan 26 |
10.26000 +0.06 |
10.32 | 10.14 | 10.30 | 37,480 |
| 02 Jan 26 |
10.20000 +0.10 |
10.22 | 10.06 | 10.22 | 14,461 |
| 30 Dec 25 |
10.10000 +0.13 |
10.34 | 9.91 | 10.12 | 38,888 |
| 29 Dec 25 |
9.97000 -0.07 |
10.06 | 9.81 | 10.06 | 15,542 |
| 23 Dec 25 |
10.04000 +0.05 |
10.04 | 9.84 | 9.95 | 33,237 |
| 22 Dec 25 |
9.99000 -0.11 |
10.12 | 9.64 | 9.70 | 63,658 |
| 19 Dec 25 |
10.10000 -0.10 |
10.24 | 9.92 | 10.12 | 313,721 |
| 18 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 48,347 |
| 17 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 53,198 |
| 16 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 44,572 |
| 15 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 64,667 |
| 12 Dec 25 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 40,265 |
| 11 Dec 25 |
10.20000 +0.16 |
10.46 | 10.04 | 10.20 | 50,234 |
| 10 Dec 25 |
10.04000 +0.18 |
10.08 | 9.75 | 9.85 | 26,487 |
| 09 Dec 25 |
9.86000 +0.00 |
10.20 | 9.85 | 9.85 | 51,562 |
| 08 Dec 25 |
9.86000 -0.34 |
10.20 | 9.76 | 10.20 | 31,790 |
| 05 Dec 25 |
10.20000 -0.20 |
10.58 | 10.20 | 10.50 | 24,613 |
| 04 Dec 25 |
10.40000 +0.08 |
10.48 | 10.22 | 10.38 | 30,832 |
| 03 Dec 25 |
10.32000 +0.06 |
10.38 | 10.12 | 10.30 | 41,944 |
| 02 Dec 25 |
10.26000 +0.00 |
10.30 | 10.12 | 10.22 | 40,863 |
| 01 Dec 25 |
10.26000 +0.06 |
10.26 | 10.10 | 10.16 | 36,180 |
| 28 Nov 25 |
10.20000 +0.06 |
10.24 | 10.04 | 10.24 | 13,790 |
| 27 Nov 25 |
10.14000 +0.42 |
10.16 | 9.83 | 9.92 | 18,284 |
| 26 Nov 25 |
9.72000 +0.00 |
9.72 | 9.72 | 9.72 | 0 |
| 25 Nov 25 |
9.72000 -0.32 |
10.22 | 9.62 | 10.12 | 65,088 |
| 24 Nov 25 |
10.04000 -0.14 |
10.32 | 10.00 | 10.30 | 62,328 |
| 21 Nov 25 |
10.18000 -0.22 |
10.46 | 9.94 | 10.46 | 26,873 |
| 20 Nov 25 |
10.40000 -0.06 |
10.70 | 10.18 | 10.60 | 48,783 |
| 19 Nov 25 |
10.46000 -0.06 |
10.48 | 10.24 | 10.46 | 31,390 |
| 18 Nov 25 |
10.52000 +0.00 |
10.64 | 10.44 | 10.64 | 18,768 |
| 17 Nov 25 |
10.52000 +0.02 |
10.72 | 10.46 | 10.70 | 36,584 |
| 14 Nov 25 |
10.50000 +0.42 |
10.70 | 10.20 | 10.70 | 33,859 |
| 13 Nov 25 |
10.08000 +0.00 |
10.08 | 10.08 | 10.08 | 82,378 |
| 12 Nov 25 |
10.08000 -0.26 |
10.52 | 10.08 | 10.50 | 48,832 |
| 11 Nov 25 |
10.34000 +0.30 |
10.52 | 9.90 | 10.20 | 59,336 |
| 10 Nov 25 |
10.04000 -0.26 |
10.30 | 9.79 | 10.04 | 48,256 |
| 07 Nov 25 |
10.30000 +0.00 |
10.30 | 10.30 | 10.30 | 15,613 |
| 06 Nov 25 |
10.30000 -0.02 |
10.56 | 10.26 | 10.50 | 15,138 |
| 05 Nov 25 |
10.32000 +0.08 |
10.38 | 10.08 | 10.12 | 32,366 |
| 04 Nov 25 |
10.24000 -0.10 |
10.32 | 9.99 | 10.30 | 71,804 |
| 03 Nov 25 |
10.34000 -0.38 |
10.82 | 10.34 | 10.82 | 31,179 |
| 31 Oct 25 |
10.72000 -0.12 |
10.94 | 10.72 | 10.94 | 21,636 |
| 30 Oct 25 |
10.84000 -0.42 |
11.68 | 10.84 | 11.68 | 27,702 |
| 29 Oct 25 |
11.26000 +0.08 |
11.36 | 11.08 | 11.20 | 20,533 |
| 28 Oct 25 |
11.18000 +0.04 |
11.24 | 11.02 | 11.02 | 30,291 |
| 27 Oct 25 |
11.14000 -0.12 |
11.42 | 11.10 | 11.40 | 22,540 |
| 24 Oct 25 |
11.26000 +0.10 |
11.50 | 11.04 | 11.50 | 39,039 |
| 23 Oct 25 |
11.16000 +0.22 |
11.46 | 10.86 | 10.94 | 59,883 |
| 22 Oct 25 |
10.94000 +0.02 |
10.98 | 10.70 | 10.82 | 87,140 |
| 21 Oct 25 |
10.92000 +0.04 |
10.92 | 10.64 | 10.82 | 36,256 |
| 20 Oct 25 |
10.88000 -0.08 |
11.10 | 10.82 | 11.10 | 26,711 |
| 17 Oct 25 |
10.96000 -0.16 |
11.22 | 10.78 | 11.22 | 46,771 |
| 16 Oct 25 |
11.12000 +0.08 |
11.38 | 10.90 | 11.22 | 47,552 |
| 15 Oct 25 |
11.04000 -0.86 |
12.10 | 11.04 | 12.00 | 125,208 |
| 14 Oct 25 |
11.90000 -0.10 |
12.16 | 11.56 | 11.82 | 63,191 |
| 13 Oct 25 |
12.00000 -0.66 |
12.54 | 11.82 | 12.26 | 76,703 |
| 10 Oct 25 |
12.66000 -0.34 |
12.98 | 12.38 | 12.98 | 55,276 |
| 09 Oct 25 |
13.00000 +0.18 |
13.10 | 12.70 | 12.70 | 28,981 |
| 08 Oct 25 |
12.82000 +0.00 |
12.82 | 12.82 | 12.82 | 34,660 |
| 07 Oct 25 |
12.82000 -0.02 |
13.00 | 12.76 | 13.00 | 21,511 |
| 06 Oct 25 |
12.84000 -0.40 |
13.20 | 12.70 | 13.20 | 31,073 |
| 03 Oct 25 |
13.24000 +0.08 |
13.38 | 13.08 | 13.08 | 26,669 |
| 02 Oct 25 |
13.16000 -0.08 |
13.44 | 13.12 | 13.12 | 42,805 |
| 01 Oct 25 |
13.24000 +0.30 |
13.56 | 13.20 | 13.20 | 61,937 |
| 30 Sep 25 |
12.94000 +0.00 |
12.94 | 12.94 | 12.94 | 47,632 |
| 29 Sep 25 |
12.94000 -0.06 |
13.10 | 12.82 | 13.00 | 17,441 |
| 26 Sep 25 |
13.00000 +0.16 |
13.12 | 12.70 | 12.70 | 53,341 |
| 25 Sep 25 |
12.84000 +0.06 |
13.06 | 12.62 | 12.80 | 39,119 |
| 24 Sep 25 |
12.78000 -0.24 |
13.06 | 12.66 | 13.00 | 25,089 |
| 23 Sep 25 |
13.02000 -0.58 |
13.36 | 12.80 | 12.80 | 53,834 |
| 22 Sep 25 |
13.60000 +0.00 |
13.60 | 13.60 | 13.60 | 144,765 |
| 19 Sep 25 |
13.60000 -0.08 |
13.76 | 13.60 | 13.74 | 412,622 |
| 18 Sep 25 |
13.68000 -0.04 |
13.80 | 13.64 | 13.78 | 41,280 |
| 17 Sep 25 |
13.72000 -0.06 |
13.80 | 13.66 | 13.76 | 57,152 |
| 16 Sep 25 |
13.78000 -0.10 |
13.90 | 13.78 | 13.90 | 59,814 |
| 15 Sep 25 |
13.88000 +0.06 |
13.90 | 13.80 | 13.88 | 38,705 |
| 12 Sep 25 |
13.82000 -0.04 |
13.92 | 13.80 | 13.84 | 47,893 |
| 11 Sep 25 |
13.86000 -0.04 |
13.98 | 13.86 | 13.88 | 34,013 |
| 10 Sep 25 |
13.90000 +0.06 |
13.92 | 13.80 | 13.80 | 34,682 |
| 09 Sep 25 |
13.84000 +0.00 |
13.90 | 13.82 | 13.84 | 28,032 |
| 08 Sep 25 |
13.84000 +0.04 |
13.88 | 13.78 | 13.84 | 78,544 |
| 05 Sep 25 |
13.80000 +0.02 |
13.84 | 13.78 | 13.80 | 22,465 |
| 04 Sep 25 |
13.78000 +0.02 |
13.80 | 13.72 | 13.74 | 24,434 |
| 03 Sep 25 |
13.76000 +0.02 |
13.78 | 13.70 | 13.70 | 31,436 |
| 02 Sep 25 |
13.74000 -0.16 |
13.90 | 13.74 | 13.88 | 63,346 |
| 01 Sep 25 |
13.90000 +0.00 |
13.94 | 13.88 | 13.94 | 22,140 |
| 29 Aug 25 |
13.90000 -0.06 |
14.26 | 13.90 | 14.20 | 45,332 |
| 28 Aug 25 |
13.96000 +0.02 |
14.04 | 13.92 | 14.04 | 37,669 |
| 27 Aug 25 |
13.94000 +0.02 |
14.00 | 13.90 | 13.90 | 42,951 |
| 26 Aug 25 |
13.92000 -0.06 |
13.96 | 13.90 | 13.96 | 47,489 |
| 25 Aug 25 |
13.98000 -0.06 |
14.00 | 13.92 | 14.00 | 27,049 |
| 22 Aug 25 |
14.04000 +0.04 |
14.08 | 13.98 | 13.98 | 30,486 |
| 21 Aug 25 |
14.00000 -0.04 |
14.08 | 13.98 | 14.00 | 42,875 |
| 20 Aug 25 |
14.04000 -0.24 |
14.24 | 14.00 | 14.24 | 61,021 |
| 19 Aug 25 |
14.28000 -0.10 |
14.48 | 13.84 | 14.34 | 123,714 |
| 18 Aug 25 |
14.38000 -0.06 |
14.44 | 14.32 | 14.34 | 45,867 |
| 15 Aug 25 |
14.44000 -0.10 |
14.58 | 14.44 | 14.54 | 57,129 |
| 14 Aug 25 |
14.54000 -0.04 |
14.62 | 14.48 | 14.50 | 64,022 |
| 13 Aug 25 |
14.58000 -0.08 |
14.84 | 14.58 | 14.64 | 45,205 |
| 12 Aug 25 |
14.66000 -0.12 |
14.82 | 14.64 | 14.70 | 84,997 |
| 11 Aug 25 |
14.78000 -0.24 |
14.96 | 14.70 | 14.94 | 81,219 |
| 08 Aug 25 |
15.02000 -0.02 |
15.14 | 14.98 | 14.98 | 87,900 |
| 07 Aug 25 |
15.04000 +0.00 |
15.14 | 14.98 | 15.08 | 42,948 |
| 06 Aug 25 |
15.04000 +0.02 |
15.14 | 14.98 | 15.00 | 40,349 |
| 05 Aug 25 |
15.02000 -0.08 |
15.10 | 14.98 | 15.00 | 38,894 |
| 04 Aug 25 |
15.10000 +0.12 |
15.14 | 14.98 | 15.14 | 33,480 |
| 01 Aug 25 |
14.98000 -0.12 |
15.06 | 14.98 | 15.00 | 42,841 |
| 31 Jul 25 |
15.10000 +0.06 |
15.16 | 14.98 | 14.98 | 78,409 |
| 30 Jul 25 |
15.04000 +0.04 |
15.08 | 14.90 | 14.90 | 39,926 |
| 29 Jul 25 |
15.00000 +0.00 |
15.08 | 14.90 | 14.98 | 39,504 |
| 28 Jul 25 |
15.00000 +0.02 |
15.10 | 14.98 | 15.10 | 23,884 |
| 25 Jul 25 |
14.98000 -0.02 |
15.00 | 14.84 | 15.00 | 29,241 |
| 24 Jul 25 |
15.00000 +0.02 |
15.12 | 14.90 | 14.90 | 41,420 |
| 23 Jul 25 |
14.98000 +0.00 |
14.98 | 14.98 | 14.98 | 33,004 |
| 22 Jul 25 |
14.98000 -0.02 |
15.14 | 14.96 | 15.04 | 65,409 |
| 21 Jul 25 |
15.00000 -0.06 |
15.14 | 14.98 | 15.14 | 85,082 |
| 18 Jul 25 |
15.06000 +0.02 |
15.24 | 14.98 | 15.10 | 116,742 |
| 17 Jul 25 |
15.04000 -0.20 |
15.32 | 15.04 | 15.14 | 90,785 |
| 16 Jul 25 |
15.24000 +0.00 |
15.24 | 15.24 | 15.24 | 30,440 |
| 15 Jul 25 |
15.24000 +0.06 |
15.28 | 15.12 | 15.12 | 27,523 |
| 14 Jul 25 |
15.18000 +0.02 |
15.18 | 15.02 | 15.02 | 51,029 |
| 11 Jul 25 |
15.16000 -0.04 |
15.24 | 15.08 | 15.12 | 61,144 |
| 10 Jul 25 |
15.20000 -0.14 |
15.36 | 15.20 | 15.36 | 78,631 |
| 09 Jul 25 |
15.34000 +0.06 |
15.38 | 15.10 | 15.10 | 71,094 |
| 08 Jul 25 |
15.28000 -0.06 |
15.36 | 15.24 | 15.30 | 22,233 |
| 07 Jul 25 |
15.34000 +0.00 |
15.40 | 15.24 | 15.38 | 38,640 |
| 04 Jul 25 |
15.34000 -0.06 |
15.44 | 15.24 | 15.44 | 25,550 |
| 03 Jul 25 |
15.40000 +0.12 |
15.42 | 15.28 | 15.30 | 64,082 |
| 02 Jul 25 |
15.28000 +0.06 |
15.32 | 15.20 | 15.26 | 60,671 |
| 01 Jul 25 |
15.22000 +0.00 |
15.22 | 15.22 | 15.22 | 32,225 |
| 30 Jun 25 |
15.22000 +0.00 |
15.22 | 15.22 | 15.22 | 49,150 |
| 27 Jun 25 |
15.22000 +0.14 |
15.24 | 15.14 | 15.16 | 26,061 |
| 26 Jun 25 |
15.08000 +0.08 |
15.12 | 14.90 | 14.90 | 31,503 |
| 25 Jun 25 |
15.00000 +0.02 |
15.22 | 14.86 | 14.86 | 59,577 |
| 24 Jun 25 |
14.98000 +0.16 |
14.98 | 14.84 | 14.92 | 33,654 |
| 23 Jun 25 |
14.82000 +0.12 |
14.86 | 14.60 | 14.62 | 43,935 |
| 20 Jun 25 |
14.70000 +0.04 |
14.78 | 14.60 | 14.60 | 285,986 |
| 19 Jun 25 |
14.66000 -0.02 |
14.70 | 14.60 | 14.60 | 28,039 |
| 18 Jun 25 |
14.68000 -0.20 |
14.88 | 14.60 | 14.82 | 101,174 |
| 17 Jun 25 |
14.88000 -0.38 |
15.22 | 14.84 | 15.20 | 89,522 |
| 16 Jun 25 |
15.26000 -0.04 |
15.40 | 15.26 | 15.40 | 103,744 |
| 13 Jun 25 |
15.30000 -0.14 |
15.38 | 15.20 | 15.38 | 56,603 |
| 12 Jun 25 |
15.44000 -0.04 |
15.54 | 15.40 | 15.44 | 58,039 |
| 11 Jun 25 |
15.48000 +0.02 |
15.74 | 15.40 | 15.74 | 23,629 |
| 10 Jun 25 |
15.46000 -0.02 |
15.54 | 15.34 | 15.40 | 46,655 |
| 09 Jun 25 |
15.48000 +0.00 |
15.48 | 15.48 | 15.48 | 35,884 |
| 06 Jun 25 |
15.48000 -0.22 |
15.68 | 15.38 | 15.54 | 115,479 |
| 05 Jun 25 |
15.70000 +0.00 |
15.70 | 15.70 | 15.70 | 79,260 |
| 04 Jun 25 |
15.70000 +0.42 |
15.74 | 15.24 | 15.24 | 101,892 |
| 03 Jun 25 |
15.28000 -0.06 |
15.36 | 15.20 | 15.20 | 57,979 |
| 02 Jun 25 |
15.34000 +0.04 |
15.40 | 15.16 | 15.26 | 123,974 |
| 30 May 25 |
15.30000 +0.18 |
15.30 | 15.06 | 15.06 | 164,450 |
| 29 May 25 |
15.12000 +0.12 |
15.12 | 15.00 | 15.00 | 29,331 |
| 28 May 25 |
15.00000 +0.02 |
15.06 | 14.90 | 14.90 | 49,596 |
| 27 May 25 |
14.98000 -0.04 |
15.12 | 14.98 | 15.12 | 61,374 |
| 26 May 25 |
15.02000 +0.06 |
15.10 | 14.96 | 15.00 | 76,710 |
| 23 May 25 |
14.96000 +0.02 |
15.04 | 14.86 | 15.02 | 88,719 |
| 22 May 25 |
14.94000 -0.02 |
15.04 | 14.88 | 14.90 | 63,264 |
| 21 May 25 |
14.96000 -0.12 |
15.10 | 14.92 | 15.10 | 48,236 |
| 20 May 25 |
15.08000 +0.14 |
15.12 | 14.96 | 14.96 | 82,803 |
| 19 May 25 |
14.94000 -0.08 |
15.10 | 14.82 | 15.10 | 83,505 |
| 16 May 25 |
15.02000 +0.00 |
15.08 | 14.98 | 15.02 | 48,196 |
| 15 May 25 |
15.02000 -0.04 |
15.08 | 14.92 | 14.94 | 55,959 |
| 14 May 25 |
15.06000 +0.00 |
15.06 | 15.06 | 15.06 | 0 |
| 13 May 25 |
15.06000 +0.18 |
15.22 | 14.82 | 14.88 | 228,956 |
| 12 May 25 |
14.88000 -0.18 |
15.16 | 13.80 | 15.10 | 174,398 |
| 09 May 25 |
15.06000 +0.12 |
15.08 | 14.88 | 15.00 | 76,890 |
| 08 May 25 |
14.94000 -0.04 |
15.08 | 14.88 | 14.88 | 51,478 |
| 07 May 25 |
14.98000 -0.10 |
15.26 | 14.78 | 15.26 | 48,253 |
| 06 May 25 |
15.08000 +0.00 |
15.10 | 14.94 | 15.08 | 90,089 |
| 05 May 25 |
15.08000 -0.02 |
15.10 | 14.94 | 15.08 | 119,042 |
| 02 May 25 |
15.10000 -0.30 |
15.52 | 15.02 | 15.40 | 123,936 |
| 30 Apr 25 |
15.40000 -0.08 |
15.60 | 15.28 | 15.50 | 94,085 |
| 29 Apr 25 |
15.48000 +0.22 |
15.48 | 15.18 | 15.30 | 54,839 |
| 28 Apr 25 |
15.26000 +0.14 |
15.28 | 15.08 | 15.10 | 88,154 |
| 25 Apr 25 |
15.12000 +0.10 |
15.18 | 15.00 | 15.18 | 65,672 |
| 24 Apr 25 |
15.02000 -0.04 |
15.16 | 14.98 | 15.10 | 47,953 |
| 23 Apr 25 |
15.06000 +0.06 |
15.34 | 14.88 | 15.18 | 115,953 |
| 22 Apr 25 |
15.00000 +0.02 |
15.12 | 14.94 | 14.98 | 125,116 |
| 17 Apr 25 |
14.98000 +0.10 |
14.98 | 14.82 | 14.86 | 29,355 |
| 16 Apr 25 |
14.88000 +0.18 |
14.94 | 14.70 | 14.84 | 38,132 |
| 15 Apr 25 |
14.70000 +0.28 |
14.70 | 14.48 | 14.50 | 66,676 |
| 14 Apr 25 |
14.42000 +0.24 |
14.50 | 14.18 | 14.50 | 129,050 |
| 11 Apr 25 |
14.18000 +0.08 |
14.38 | 14.10 | 14.32 | 70,654 |
| 10 Apr 25 |
14.10000 +0.42 |
14.54 | 14.10 | 14.50 | 90,711 |
| 09 Apr 25 |
13.68000 -0.20 |
13.78 | 13.50 | 13.60 | 68,460 |
| 08 Apr 25 |
13.88000 +0.20 |
13.98 | 13.74 | 13.84 | 56,679 |
| 07 Apr 25 |
13.68000 -0.24 |
14.06 | 13.16 | 13.60 | 142,501 |
| 04 Apr 25 |
13.92000 -0.44 |
14.40 | 13.92 | 14.32 | 112,929 |
| 03 Apr 25 |
14.36000 -0.04 |
14.50 | 14.02 | 14.02 | 71,576 |
| 02 Apr 25 |
14.40000 -0.08 |
14.58 | 14.34 | 14.46 | 63,615 |
| 01 Apr 25 |
14.48000 +0.34 |
14.56 | 14.20 | 14.24 | 129,627 |
| 31 Mar 25 |
14.14000 +0.02 |
14.24 | 13.84 | 13.98 | 120,781 |
| 28 Mar 25 |
14.12000 -0.04 |
14.24 | 14.08 | 14.20 | 88,199 |
| 27 Mar 25 |
14.16000 -0.02 |
14.34 | 14.06 | 14.06 | 65,012 |
| 26 Mar 25 |
14.18000 -0.06 |
14.26 | 14.10 | 14.26 | 51,479 |
| 25 Mar 25 |
14.24000 +0.06 |
14.26 | 14.00 | 14.00 | 53,241 |
| 24 Mar 25 |
14.18000 -0.22 |
14.48 | 14.16 | 14.38 | 50,764 |
| 21 Mar 25 |
14.40000 +0.22 |
14.40 | 14.06 | 14.06 | 203,794 |
| 20 Mar 25 |
14.18000 -0.10 |
14.30 | 14.04 | 14.30 | 47,691 |
| 19 Mar 25 |
14.28000 +0.10 |
14.28 | 14.12 | 14.12 | 36,070 |
| 18 Mar 25 |
14.18000 +0.00 |
14.30 | 14.10 | 14.20 | 108,221 |
| 17 Mar 25 |
14.18000 +0.48 |
14.30 | 13.74 | 13.74 | 91,902 |
| 14 Mar 25 |
13.70000 +0.42 |
13.78 | 13.30 | 13.40 | 95,333 |
| 13 Mar 25 |
13.28000 +0.00 |
13.32 | 13.18 | 13.20 | 43,466 |
| 12 Mar 25 |
13.28000 +0.08 |
13.40 | 13.10 | 13.10 | 26,091 |
| 11 Mar 25 |
13.20000 -0.02 |
13.38 | 13.16 | 13.20 | 58,344 |
| 10 Mar 25 |
13.22000 -0.18 |
13.40 | 13.20 | 13.20 | 52,471 |
| 07 Mar 25 |
13.40000 -0.10 |
13.50 | 13.24 | 13.50 | 156,721 |
| 06 Mar 25 |
13.50000 +0.00 |
13.66 | 13.48 | 13.58 | 85,171 |
| 05 Mar 25 |
13.50000 +0.44 |
13.50 | 13.22 | 13.24 | 96,569 |
| 04 Mar 25 |
13.06000 -0.14 |
13.24 | 13.02 | 13.24 | 123,608 |
| 03 Mar 25 |
13.20000 +0.02 |
13.50 | 13.08 | 13.50 | 90,378 |
| 28 Feb 25 |
13.18000 -0.10 |
13.42 | 13.14 | 13.42 | 205,054 |
| 27 Feb 25 |
13.28000 +0.28 |
13.40 | 13.06 | 13.34 | 82,806 |
| 26 Feb 25 |
13.00000 +0.16 |
13.14 | 12.90 | 12.90 | 48,612 |
| 25 Feb 25 |
12.84000 -0.06 |
12.94 | 12.80 | 12.86 | 118,113 |
| 24 Feb 25 |
12.90000 +0.20 |
12.92 | 12.64 | 12.64 | 27,617 |
| 21 Feb 25 |
12.70000 -0.06 |
12.90 | 12.60 | 12.78 | 113,094 |
| 20 Feb 25 |
12.76000 +0.02 |
13.28 | 12.62 | 13.22 | 127,793 |
| 19 Feb 25 |
12.74000 +0.28 |
12.82 | 12.36 | 12.48 | 74,941 |
| 18 Feb 25 |
12.46000 +0.34 |
13.10 | 12.10 | 12.10 | 129,061 |
| 17 Feb 25 |
12.12000 -0.06 |
12.18 | 11.92 | 11.98 | 73,787 |
| 14 Feb 25 |
12.18000 +0.00 |
12.22 | 12.08 | 12.10 | 36,693 |
| 13 Feb 25 |
12.18000 +0.14 |
12.24 | 12.08 | 12.18 | 26,380 |
| 12 Feb 25 |
12.04000 -0.06 |
12.20 | 12.02 | 12.16 | 49,641 |
| 11 Feb 25 |
12.10000 +0.12 |
12.14 | 12.00 | 12.12 | 32,466 |
| 10 Feb 25 |
11.98000 -0.10 |
12.20 | 11.96 | 12.20 | 167,034 |
| 07 Feb 25 |
12.08000 -0.06 |
12.26 | 12.08 | 12.26 | 36,209 |
| 06 Feb 25 |
12.14000 -0.02 |
12.26 | 12.06 | 12.14 | 120,938 |
| 05 Feb 25 |
12.16000 +0.12 |
12.22 | 12.00 | 12.00 | 58,763 |
| 04 Feb 25 |
12.04000 -0.06 |
12.10 | 11.96 | 12.10 | 847,247 |
| 03 Feb 25 |
12.10000 -0.04 |
12.14 | 11.96 | 12.14 | 70,776 |
| 31 Jan 25 |
12.14000 +0.06 |
12.24 | 11.94 | 12.00 | 64,598 |
| 30 Jan 25 |
12.08000 +0.02 |
12.10 | 11.96 | 12.10 | 36,220 |
| 29 Jan 25 |
12.06000 -0.04 |
12.20 | 12.04 | 12.04 | 56,546 |
| 28 Jan 25 |
12.10000 +0.14 |
12.26 | 11.96 | 12.06 | 33,392 |
| 27 Jan 25 |
11.96000 -0.06 |
12.06 | 11.84 | 12.02 | 25,737 |
| 24 Jan 25 |
12.02000 +0.04 |
12.08 | 11.96 | 12.06 | 25,042 |
| 23 Jan 25 |
11.98000 -0.02 |
12.16 | 11.90 | 12.12 | 106,129 |
| 22 Jan 25 |
12.00000 -0.08 |
12.24 | 11.94 | 11.98 | 108,952 |
| 21 Jan 25 |
12.08000 -0.04 |
12.18 | 11.94 | 12.04 | 81,254 |
| 20 Jan 25 |
12.12000 -0.02 |
12.20 | 11.94 | 12.18 | 18,616 |
| 17 Jan 25 |
12.14000 +0.14 |
12.24 | 11.90 | 11.94 | 95,560 |
| 16 Jan 25 |
12.00000 -0.08 |
12.14 | 11.92 | 12.14 | 26,961 |
| 15 Jan 25 |
12.08000 +0.30 |
12.14 | 11.78 | 11.78 | 36,885 |
| 14 Jan 25 |
11.78000 +0.04 |
11.94 | 11.62 | 11.62 | 57,780 |
| 13 Jan 25 |
11.74000 +0.06 |
11.96 | 11.60 | 11.90 | 42,703 |
| 10 Jan 25 |
11.68000 -0.08 |
11.90 | 11.66 | 11.66 | 50,499 |
| 09 Jan 25 |
11.76000 +0.48 |
11.84 | 11.32 | 11.34 | 94,209 |
| 08 Jan 25 |
11.28000 -0.16 |
11.50 | 11.20 | 11.50 | 103,450 |
| 07 Jan 25 |
11.44000 +0.04 |
11.50 | 11.32 | 11.50 | 60,486 |
| 06 Jan 25 |
11.40000 +0.08 |
11.66 | 11.06 | 11.06 | 46,614 |
| 03 Jan 25 |
11.32000 +0.12 |
11.40 | 11.14 | 11.14 | 32,765 |
| 02 Jan 25 |
11.20000 +0.12 |
11.24 | 11.06 | 11.06 | 33,135 |
| 30 Dec 24 |
11.08000 +0.08 |
11.16 | 10.92 | 10.92 | 20,865 |
| 27 Dec 24 |
11.00000 +0.20 |
11.00 | 10.82 | 10.86 | 17,204 |
| 23 Dec 24 |
10.80000 +0.10 |
10.84 | 10.70 | 10.70 | 38,513 |
| 20 Dec 24 |
10.70000 +0.02 |
10.80 | 10.34 | 10.60 | 93,642 |
| 19 Dec 24 |
10.68000 -0.20 |
10.86 | 10.68 | 10.86 | 64,315 |
| 18 Dec 24 |
10.88000 -0.04 |
10.94 | 10.80 | 10.94 | 57,353 |
| 17 Dec 24 |
10.92000 -0.08 |
11.00 | 10.86 | 11.00 | 82,053 |
| 16 Dec 24 |
11.00000 -0.26 |
11.28 | 10.84 | 11.28 | 193,074 |
| 13 Dec 24 |
11.26000 +0.08 |
11.36 | 11.18 | 11.28 | 32,121 |
| 12 Dec 24 |
11.18000 +0.06 |
11.20 | 11.00 | 11.00 | 40,135 |
| 11 Dec 24 |
11.12000 +0.00 |
11.30 | 11.02 | 11.30 | 30,742 |
| 10 Dec 24 |
11.12000 +0.04 |
11.22 | 11.02 | 11.04 | 30,153 |
| 09 Dec 24 |
11.08000 -0.12 |
11.30 | 11.04 | 11.30 | 71,204 |
| 06 Dec 24 |
11.20000 +0.20 |
11.22 | 11.02 | 11.12 | 25,388 |
| 05 Dec 24 |
11.00000 +0.08 |
11.04 | 10.90 | 10.90 | 20,640 |
| 04 Dec 24 |
10.92000 -0.04 |
11.00 | 10.92 | 11.00 | 83,604 |
| 03 Dec 24 |
10.96000 +0.02 |
11.02 | 10.92 | 10.98 | 95,442 |
| 02 Dec 24 |
10.94000 -0.20 |
11.30 | 10.84 | 11.10 | 78,738 |
| 29 Nov 24 |
11.14000 +0.02 |
11.30 | 11.10 | 11.14 | 45,527 |
| 28 Nov 24 |
11.12000 +0.02 |
11.22 | 11.04 | 11.04 | 30,275 |
| 27 Nov 24 |
11.10000 +0.10 |
11.18 | 11.00 | 11.10 | 39,847 |
| 26 Nov 24 |
11.00000 -0.22 |
11.16 | 11.00 | 11.16 | 26,070 |
| 25 Nov 24 |
11.22000 +0.24 |
11.22 | 10.96 | 10.98 | 157,714 |
| 22 Nov 24 |
10.98000 +0.06 |
11.04 | 10.94 | 10.98 | 46,846 |
| 21 Nov 24 |
10.92000 -0.06 |
10.96 | 10.64 | 10.92 | 65,038 |
| 20 Nov 24 |
10.98000 +0.00 |
11.12 | 10.90 | 10.90 | 56,819 |
| 19 Nov 24 |
10.98000 -0.12 |
11.30 | 10.80 | 11.30 | 66,343 |
| 18 Nov 24 |
11.10000 +0.10 |
11.20 | 11.00 | 11.20 | 15,544 |
| 15 Nov 24 |
11.00000 -0.02 |
11.30 | 10.86 | 10.98 | 58,555 |
| 14 Nov 24 |
11.02000 +0.04 |
11.06 | 10.92 | 10.98 | 44,632 |
| 13 Nov 24 |
10.98000 +0.00 |
11.12 | 10.92 | 11.00 | 70,269 |
| 12 Nov 24 |
10.98000 -0.06 |
11.20 | 10.94 | 11.20 | 23,662 |
| 11 Nov 24 |
11.04000 +0.06 |
11.08 | 10.90 | 10.98 | 103,191 |
| 08 Nov 24 |
10.98000 -0.02 |
11.06 | 10.96 | 10.98 | 31,532 |
| 07 Nov 24 |
11.00000 -0.16 |
11.18 | 10.82 | 10.98 | 84,393 |
| 06 Nov 24 |
11.16000 -0.30 |
11.40 | 11.16 | 11.40 | 113,573 |
| 05 Nov 24 |
11.46000 -0.10 |
11.60 | 11.40 | 11.50 | 84,341 |
| 04 Nov 24 |
11.56000 -0.14 |
11.78 | 11.56 | 11.78 | 119,340 |
| 01 Nov 24 |
11.70000 -0.18 |
11.98 | 11.66 | 11.98 | 89,898 |
| 31 Oct 24 |
11.88000 -0.16 |
12.00 | 11.88 | 11.90 | 47,583 |
| 30 Oct 24 |
12.04000 +0.08 |
12.08 | 11.90 | 11.90 | 53,047 |
| 29 Oct 24 |
11.96000 +0.00 |
12.16 | 11.90 | 12.16 | 30,652 |
| 28 Oct 24 |
11.96000 +0.02 |
12.00 | 11.90 | 11.90 | 26,240 |
| 25 Oct 24 |
11.94000 -0.06 |
12.08 | 11.90 | 11.90 | 43,368 |
| 24 Oct 24 |
12.00000 +0.10 |
12.14 | 11.94 | 11.98 | 34,892 |
| 23 Oct 24 |
11.90000 -0.10 |
12.16 | 11.90 | 11.90 | 38,520 |
| 22 Oct 24 |
12.00000 +0.00 |
12.20 | 11.90 | 12.18 | 33,940 |
| 21 Oct 24 |
12.00000 -0.10 |
12.14 | 11.98 | 12.14 | 65,338 |
| 18 Oct 24 |
12.10000 +0.00 |
12.14 | 12.00 | 12.10 | 24,916 |
| 17 Oct 24 |
12.10000 +0.10 |
12.14 | 11.90 | 12.10 | 30,339 |
| 16 Oct 24 |
12.00000 +0.00 |
12.08 | 11.90 | 11.96 | 21,332 |
| 15 Oct 24 |
12.00000 +0.00 |
12.20 | 11.80 | 12.20 | 42,285 |
| 14 Oct 24 |
12.00000 +0.00 |
12.08 | 11.88 | 12.06 | 12,092 |
| 11 Oct 24 |
12.00000 -0.02 |
12.08 | 11.90 | 12.08 | 17,878 |
| 10 Oct 24 |
12.02000 -0.10 |
12.18 | 12.02 | 12.18 | 8,408 |
| 09 Oct 24 |
12.12000 +0.14 |
12.24 | 11.96 | 12.00 | 50,319 |
| 08 Oct 24 |
11.98000 -0.16 |
12.14 | 11.90 | 12.08 | 27,102 |
| 07 Oct 24 |
12.14000 -0.06 |
12.30 | 12.10 | 12.30 | 48,115 |
| 04 Oct 24 |
12.20000 -0.18 |
12.30 | 12.08 | 12.30 | 15,785 |
| 03 Oct 24 |
12.38000 +0.28 |
12.42 | 12.16 | 12.18 | 34,398 |
| 02 Oct 24 |
12.10000 +0.34 |
12.26 | 11.90 | 11.90 | 43,329 |
| 01 Oct 24 |
11.76000 -0.10 |
11.94 | 11.72 | 11.94 | 22,433 |
| 30 Sep 24 |
11.86000 +0.10 |
11.90 | 11.74 | 11.90 | 36,710 |
| 27 Sep 24 |
11.76000 +0.00 |
12.00 | 11.46 | 11.46 | 26,490 |
| 26 Sep 24 |
11.76000 +0.38 |
11.84 | 11.42 | 11.42 | 60,743 |
| 25 Sep 24 |
11.38000 -0.02 |
11.46 | 11.34 | 11.38 | 22,480 |
| 24 Sep 24 |
11.40000 +0.00 |
11.56 | 11.30 | 11.40 | 31,131 |
| 23 Sep 24 |
11.40000 -0.18 |
11.58 | 11.28 | 11.58 | 33,300 |
| 20 Sep 24 |
11.58000 -0.14 |
11.70 | 11.14 | 11.70 | 76,824 |
| 19 Sep 24 |
11.72000 +0.02 |
11.98 | 11.70 | 11.74 | 17,350 |
| 18 Sep 24 |
11.70000 +0.04 |
12.04 | 11.58 | 12.04 | 32,184 |
| 17 Sep 24 |
11.66000 +0.12 |
11.74 | 11.50 | 11.50 | 33,933 |
| 16 Sep 24 |
11.54000 -0.22 |
12.10 | 11.52 | 11.86 | 43,579 |
| 13 Sep 24 |
11.76000 +0.58 |
11.88 | 11.32 | 11.32 | 18,154 |
| 12 Sep 24 |
11.18000 +0.02 |
11.48 | 11.16 | 11.48 | 56,529 |
| 11 Sep 24 |
11.16000 +0.28 |
11.28 | 10.62 | 10.76 | 126,135 |
| 10 Sep 24 |
10.88000 -0.48 |
11.42 | 10.84 | 11.32 | 58,752 |
| 09 Sep 24 |
11.36000 -0.02 |
11.40 | 11.30 | 11.34 | 44,802 |
| 06 Sep 24 |
11.38000 -0.30 |
11.86 | 11.10 | 11.86 | 76,496 |
| 05 Sep 24 |
11.68000 +0.24 |
11.88 | 11.44 | 11.54 | 79,731 |
| 04 Sep 24 |
11.44000 -0.44 |
11.88 | 10.72 | 11.62 | 126,648 |
| 03 Sep 24 |
11.88000 -0.88 |
12.82 | 11.88 | 12.70 | 140,167 |
| 02 Sep 24 |
12.76000 -0.16 |
13.26 | 12.70 | 13.18 | 44,972 |
| 30 Aug 24 |
12.92000 +0.04 |
12.94 | 12.66 | 12.66 | 81,339 |
| 29 Aug 24 |
12.88000 +0.28 |
12.96 | 12.50 | 12.50 | 47,205 |
| 28 Aug 24 |
12.60000 +0.00 |
12.78 | 12.40 | 12.42 | 66,531 |
| 27 Aug 24 |
12.60000 -0.08 |
12.98 | 12.54 | 12.76 | 85,269 |
| 26 Aug 24 |
12.68000 +0.54 |
12.70 | 12.32 | 12.40 | 131,827 |
| 23 Aug 24 |
12.14000 -0.04 |
12.18 | 11.68 | 11.98 | 155,231 |
| 22 Aug 24 |
12.18000 -0.60 |
12.86 | 11.92 | 12.74 | 180,562 |
| 21 Aug 24 |
12.78000 -0.16 |
12.94 | 12.74 | 12.94 | 84,177 |
| 20 Aug 24 |
12.94000 -0.22 |
13.20 | 12.72 | 13.20 | 163,413 |
| 19 Aug 24 |
13.16000 -0.84 |
14.02 | 13.00 | 14.02 | 170,143 |
| 16 Aug 24 |
14.00000 -0.04 |
14.26 | 13.80 | 14.26 | 63,618 |
| 15 Aug 24 |
14.04000 -0.14 |
14.20 | 13.90 | 14.10 | 81,505 |
| 14 Aug 24 |
14.18000 -0.20 |
14.42 | 14.02 | 14.02 | 81,573 |
| 13 Aug 24 |
14.38000 +0.08 |
14.42 | 14.20 | 14.20 | 47,297 |
| 12 Aug 24 |
14.30000 -0.06 |
14.50 | 14.30 | 14.44 | 37,871 |
| 09 Aug 24 |
14.36000 -0.02 |
14.48 | 14.22 | 14.30 | 23,000 |
| 08 Aug 24 |
14.38000 -0.02 |
14.48 | 14.22 | 14.48 | 31,101 |
| 07 Aug 24 |
14.40000 +0.12 |
14.46 | 14.30 | 14.44 | 71,069 |
| 06 Aug 24 |
14.28000 +0.10 |
14.34 | 14.20 | 14.20 | 37,488 |
| 05 Aug 24 |
14.18000 -0.40 |
14.34 | 14.00 | 14.20 | 93,383 |
| 02 Aug 24 |
14.58000 -0.02 |
14.74 | 14.42 | 14.64 | 35,266 |
| 01 Aug 24 |
14.60000 -0.10 |
14.80 | 14.52 | 14.68 | 27,788 |
| 31 Jul 24 |
14.70000 +0.14 |
14.78 | 14.50 | 14.50 | 32,768 |
| 30 Jul 24 |
14.56000 +0.02 |
14.64 | 14.38 | 14.62 | 49,114 |
| 29 Jul 24 |
14.54000 +0.08 |
14.68 | 14.50 | 14.60 | 52,692 |
| 26 Jul 24 |
14.46000 +0.28 |
14.50 | 14.24 | 14.26 | 28,822 |
| 25 Jul 24 |
14.18000 +0.08 |
14.20 | 13.98 | 14.02 | 29,369 |
| 24 Jul 24 |
14.10000 +0.20 |
14.10 | 13.90 | 14.00 | 32,992 |
| 23 Jul 24 |
13.90000 +0.06 |
13.94 | 13.88 | 13.94 | 11,580 |
| 22 Jul 24 |
13.84000 +0.12 |
13.90 | 13.66 | 13.82 | 40,045 |
| 19 Jul 24 |
13.72000 +0.12 |
13.74 | 13.46 | 13.66 | 18,273 |
| 18 Jul 24 |
13.60000 +0.06 |
13.66 | 13.50 | 13.60 | 28,379 |
| 17 Jul 24 |
13.54000 +0.00 |
13.58 | 13.44 | 13.44 | 40,393 |
| 16 Jul 24 |
13.54000 +0.10 |
13.56 | 13.34 | 13.40 | 28,023 |
| 15 Jul 24 |
13.44000 -0.32 |
13.90 | 13.44 | 13.90 | 18,005 |
| 12 Jul 24 |
13.76000 -0.04 |
13.84 | 13.74 | 13.84 | 12,499 |
| 11 Jul 24 |
13.80000 +0.22 |
13.80 | 13.46 | 13.50 | 30,537 |
| 10 Jul 24 |
13.58000 +0.10 |
13.60 | 13.46 | 13.52 | 43,769 |
| 09 Jul 24 |
13.48000 -0.04 |
13.56 | 13.48 | 13.52 | 14,754 |
| 08 Jul 24 |
13.52000 -0.04 |
13.68 | 13.52 | 13.68 | 17,015 |
| 05 Jul 24 |
13.56000 -0.08 |
13.66 | 13.46 | 13.52 | 42,500 |
| 04 Jul 24 |
13.64000 +0.10 |
13.70 | 13.54 | 13.70 | 13,696 |
| 03 Jul 24 |
13.54000 +0.10 |
13.58 | 13.34 | 13.40 | 41,259 |
| 02 Jul 24 |
13.44000 -0.20 |
13.60 | 13.40 | 13.60 | 40,633 |
| 01 Jul 24 |
13.64000 +0.06 |
13.72 | 13.60 | 13.72 | 37,911 |
| 28 Jun 24 |
13.58000 -0.20 |
13.78 | 13.58 | 13.70 | 36,479 |
| 27 Jun 24 |
13.78000 -0.20 |
13.96 | 13.76 | 13.90 | 26,653 |
| 26 Jun 24 |
13.98000 -0.10 |
14.26 | 13.98 | 14.26 | 35,024 |
| 25 Jun 24 |
14.08000 +0.00 |
14.22 | 14.00 | 14.20 | 23,563 |
| 24 Jun 24 |
14.08000 +0.12 |
14.18 | 13.92 | 14.08 | 19,790 |
| 21 Jun 24 |
13.96000 +0.00 |
14.02 | 13.86 | 13.90 | 62,073 |
| 20 Jun 24 |
13.96000 +0.08 |
14.02 | 13.86 | 13.90 | 30,045 |
| 19 Jun 24 |
13.88000 +0.02 |
13.96 | 13.80 | 13.86 | 26,494 |
| 18 Jun 24 |
13.86000 +0.10 |
13.90 | 13.60 | 13.74 | 29,651 |
| 17 Jun 24 |
13.76000 -0.12 |
13.96 | 13.68 | 13.90 | 77,423 |
| 14 Jun 24 |
13.88000 -0.18 |
14.06 | 13.86 | 14.06 | 86,786 |
| 13 Jun 24 |
14.06000 -0.18 |
14.20 | 14.06 | 14.20 | 47,213 |
| 12 Jun 24 |
14.24000 +0.02 |
14.32 | 14.10 | 14.24 | 53,397 |
| 11 Jun 24 |
14.22000 -0.18 |
14.38 | 14.12 | 14.32 | 81,752 |
| 10 Jun 24 |
14.40000 -0.16 |
14.64 | 14.12 | 14.64 | 82,201 |
| 07 Jun 24 |
14.56000 -0.10 |
14.90 | 14.56 | 14.76 | 70,501 |
| 06 Jun 24 |
14.66000 -0.18 |
14.92 | 14.66 | 14.82 | 29,127 |
| 05 Jun 24 |
14.84000 +0.06 |
14.88 | 14.76 | 14.88 | 36,690 |
| 04 Jun 24 |
14.78000 -0.06 |
14.82 | 14.62 | 14.80 | 62,863 |
| 03 Jun 24 |
14.84000 -0.08 |
15.04 | 14.82 | 15.04 | 107,302 |
| 31 May 24 |
14.92000 +0.04 |
14.94 | 14.72 | 14.72 | 78,797 |
| 30 May 24 |
14.88000 +0.24 |
15.10 | 14.60 | 14.60 | 103,911 |
| 29 May 24 |
14.64000 -0.06 |
14.64 | 14.50 | 14.62 | 72,965 |
| 28 May 24 |
14.70000 -0.08 |
14.86 | 14.58 | 14.80 | 109,226 |
| 27 May 24 |
14.78000 -0.04 |
14.92 | 14.64 | 14.92 | 64,319 |
| 24 May 24 |
14.82000 -0.06 |
14.90 | 14.76 | 14.90 | 37,603 |
| 23 May 24 |
14.88000 +0.38 |
14.88 | 14.62 | 14.66 | 70,770 |
| 22 May 24 |
14.50000 -0.02 |
14.54 | 14.40 | 14.40 | 17,550 |
| 21 May 24 |
14.52000 -0.06 |
14.58 | 14.40 | 14.58 | 30,224 |
| 20 May 24 |
14.58000 +0.06 |
14.62 | 14.46 | 14.46 | 25,901 |
| 17 May 24 |
14.52000 -0.18 |
14.78 | 14.38 | 14.70 | 219,282 |
| 16 May 24 |
14.70000 +0.00 |
14.78 | 14.54 | 14.56 | 39,769 |
| 15 May 24 |
14.70000 +0.00 |
14.86 | 14.64 | 14.70 | 28,917 |
| 14 May 24 |
14.70000 +0.42 |
14.70 | 14.40 | 14.40 | 78,329 |
| 13 May 24 |
14.28000 +0.34 |
14.32 | 13.92 | 13.94 | 106,964 |
| 10 May 24 |
13.94000 +0.26 |
13.94 | 13.62 | 13.62 | 54,419 |
| 09 May 24 |
13.68000 +0.18 |
13.74 | 13.36 | 13.36 | 95,037 |
| 08 May 24 |
13.50000 +0.08 |
13.56 | 13.22 | 13.40 | 136,059 |
| 07 May 24 |
13.42000 +0.04 |
13.44 | 13.24 | 13.40 | 94,178 |
| 06 May 24 |
13.38000 -0.06 |
13.48 | 13.34 | 13.48 | 35,059 |
| 03 May 24 |
13.44000 +0.00 |
13.48 | 13.36 | 13.48 | 74,076 |
| 02 May 24 |
13.44000 +0.02 |
13.54 | 13.40 | 13.52 | 39,342 |
| 30 Apr 24 |
13.42000 -0.16 |
13.60 | 13.42 | 13.60 | 47,449 |
| 29 Apr 24 |
13.58000 +0.18 |
13.60 | 13.42 | 13.44 | 45,982 |
| 26 Apr 24 |
13.40000 +0.16 |
13.40 | 13.20 | 13.20 | 41,364 |
| 25 Apr 24 |
13.24000 -0.14 |
13.36 | 13.22 | 13.32 | 34,881 |
| 24 Apr 24 |
13.38000 -0.02 |
13.54 | 13.28 | 13.50 | 40,466 |
| 23 Apr 24 |
13.40000 +0.14 |
13.40 | 13.26 | 13.32 | 27,010 |
| 22 Apr 24 |
13.26000 -0.04 |
13.38 | 13.12 | 13.38 | 35,786 |
| 19 Apr 24 |
13.30000 -0.06 |
13.48 | 13.28 | 13.48 | 37,690 |
| 18 Apr 24 |
13.36000 +0.16 |
13.36 | 13.22 | 13.24 | 30,933 |
| 17 Apr 24 |
13.20000 -0.02 |
13.32 | 13.20 | 13.28 | 41,777 |
| 16 Apr 24 |
13.22000 -0.02 |
13.26 | 13.14 | 13.20 | 42,064 |
| 15 Apr 24 |
13.24000 +0.00 |
13.28 | 13.20 | 13.20 | 32,444 |
| 12 Apr 24 |
13.24000 +0.14 |
13.28 | 13.18 | 13.18 | 36,253 |
| 11 Apr 24 |
13.10000 -0.08 |
13.22 | 13.06 | 13.10 | 53,825 |
| 10 Apr 24 |
13.18000 -0.02 |
13.26 | 13.10 | 13.20 | 54,681 |
| 09 Apr 24 |
13.20000 -0.02 |
13.34 | 13.16 | 13.18 | 56,577 |
| 08 Apr 24 |
13.22000 +0.02 |
13.30 | 13.20 | 13.20 | 66,990 |
| 05 Apr 24 |
13.20000 -0.10 |
13.24 | 13.20 | 13.22 | 54,597 |
| 04 Apr 24 |
13.30000 -0.02 |
13.34 | 13.24 | 13.28 | 67,351 |
| 03 Apr 24 |
13.32000 -0.04 |
13.36 | 13.18 | 13.32 | 45,551 |
| 02 Apr 24 |
13.36000 -0.04 |
13.42 | 13.10 | 13.32 | 144,236 |
| 28 Mar 24 |
13.40000 -0.10 |
13.52 | 13.24 | 13.40 | 97,749 |
| 27 Mar 24 |
13.50000 -0.08 |
13.56 | 13.00 | 13.56 | 248,294 |
| 26 Mar 24 |
13.58000 -0.06 |
13.74 | 13.56 | 13.74 | 62,419 |
| 25 Mar 24 |
13.64000 -0.06 |
13.78 | 13.64 | 13.78 | 32,289 |
| 22 Mar 24 |
13.70000 +0.16 |
13.80 | 13.50 | 13.50 | 33,173 |
| 21 Mar 24 |
13.54000 -0.06 |
13.64 | 13.38 | 13.40 | 74,781 |
| 20 Mar 24 |
13.60000 -0.06 |
13.74 | 13.48 | 13.60 | 53,655 |
| 19 Mar 24 |
13.66000 -0.08 |
13.80 | 13.58 | 13.80 | 52,495 |
| 18 Mar 24 |
13.74000 -0.06 |
13.86 | 13.64 | 13.86 | 50,539 |
| 15 Mar 24 |
13.80000 -0.32 |
14.20 | 13.44 | 14.10 | 300,720 |
| 14 Mar 24 |
14.12000 +0.42 |
14.82 | 13.98 | 13.98 | 94,975 |
| 13 Mar 24 |
13.70000 -0.16 |
13.90 | 13.60 | 13.84 | 102,893 |
| 12 Mar 24 |
13.86000 -0.10 |
13.98 | 13.86 | 13.98 | 36,448 |
| 11 Mar 24 |
13.96000 +0.00 |
14.04 | 13.90 | 13.90 | 35,270 |
| 08 Mar 24 |
13.96000 -0.10 |
14.08 | 13.96 | 14.04 | 28,185 |
| 07 Mar 24 |
14.06000 +0.32 |
14.18 | 13.76 | 13.80 | 77,356 |
| 06 Mar 24 |
13.74000 +0.08 |
13.82 | 13.60 | 13.64 | 93,539 |
| 05 Mar 24 |
13.66000 +0.18 |
13.72 | 13.44 | 13.44 | 34,357 |
| 04 Mar 24 |
13.48000 -0.06 |
13.68 | 13.48 | 13.48 | 14,423 |
| 01 Mar 24 |
13.54000 +0.10 |
13.66 | 13.44 | 13.54 | 19,380 |
| 29 Feb 24 |
13.44000 +0.20 |
13.48 | 13.32 | 13.32 | 54,241 |
| 28 Feb 24 |
13.24000 -0.08 |
13.34 | 13.22 | 13.34 | 34,014 |
| 27 Feb 24 |
13.32000 +0.10 |
13.38 | 13.20 | 13.30 | 27,331 |
| 26 Feb 24 |
13.22000 -0.08 |
13.30 | 13.22 | 13.26 | 31,462 |
| 23 Feb 24 |
13.30000 -0.14 |
13.40 | 13.18 | 13.40 | 65,429 |
| 22 Feb 24 |
13.44000 +0.00 |
13.66 | 13.42 | 13.58 | 31,001 |
| 21 Feb 24 |
13.44000 +0.06 |
13.52 | 13.30 | 13.30 | 23,706 |
| 20 Feb 24 |
13.38000 -0.04 |
13.44 | 13.30 | 13.34 | 34,748 |
| 19 Feb 24 |
13.42000 +0.02 |
13.52 | 13.40 | 13.40 | 24,146 |
| 16 Feb 24 |
13.40000 -0.02 |
13.56 | 13.20 | 13.50 | 39,281 |
| 15 Feb 24 |
13.42000 +0.20 |
13.44 | 13.24 | 13.38 | 21,383 |
| 14 Feb 24 |
13.22000 -0.04 |
13.32 | 13.20 | 13.20 | 31,644 |
| 13 Feb 24 |
13.26000 -0.08 |
13.34 | 13.22 | 13.30 | 32,433 |
| 12 Feb 24 |
13.34000 +0.20 |
13.36 | 13.12 | 13.12 | 34,737 |
| 09 Feb 24 |
13.14000 -0.16 |
13.30 | 13.14 | 13.30 | 37,147 |
| 08 Feb 24 |
13.30000 +0.02 |
13.36 | 13.26 | 13.26 | 16,613 |
| 07 Feb 24 |
13.28000 +0.04 |
13.42 | 13.20 | 13.20 | 52,456 |
| 06 Feb 24 |
13.24000 -0.08 |
13.32 | 13.24 | 13.30 | 53,773 |
| 05 Feb 24 |
13.32000 -0.10 |
13.52 | 13.24 | 13.52 | 75,888 |
| 02 Feb 24 |
13.42000 +0.04 |
13.52 | 13.28 | 13.28 | 29,176 |
| 01 Feb 24 |
13.38000 +0.00 |
13.48 | 13.30 | 13.48 | 41,516 |
| 31 Jan 24 |
13.38000 +0.14 |
13.42 | 13.24 | 13.28 | 31,683 |
| 30 Jan 24 |
13.24000 +0.06 |
13.28 | 13.12 | 13.12 | 15,245 |
| 29 Jan 24 |
13.18000 -0.02 |
13.24 | 13.06 | 13.10 | 31,801 |
| 26 Jan 24 |
13.20000 -0.04 |
13.34 | 13.14 | 13.14 | 52,712 |
| 25 Jan 24 |
13.24000 +0.04 |
13.26 | 13.14 | 13.20 | 32,792 |
| 24 Jan 24 |
13.20000 +0.00 |
13.40 | 13.18 | 13.26 | 56,179 |
| 23 Jan 24 |
13.20000 +0.06 |
13.30 | 13.12 | 13.24 | 50,287 |
| 22 Jan 24 |
13.14000 +0.10 |
13.42 | 13.00 | 13.42 | 37,289 |
| 19 Jan 24 |
13.04000 +0.04 |
13.12 | 12.94 | 12.94 | 55,846 |
| 18 Jan 24 |
13.00000 +0.00 |
13.10 | 12.88 | 12.94 | 44,864 |
| 17 Jan 24 |
13.00000 -0.08 |
13.04 | 12.74 | 12.94 | 165,067 |
| 16 Jan 24 |
13.08000 -0.22 |
13.42 | 13.08 | 13.42 | 68,495 |
| 15 Jan 24 |
13.30000 -0.04 |
13.44 | 13.24 | 13.30 | 42,985 |
| 12 Jan 24 |
13.34000 +0.00 |
13.50 | 13.30 | 13.30 | 69,072 |
| 11 Jan 24 |
13.34000 -0.12 |
13.60 | 13.32 | 13.40 | 82,526 |
| 10 Jan 24 |
13.46000 -0.12 |
13.62 | 13.40 | 13.62 | 37,853 |
| 09 Jan 24 |
13.58000 +0.12 |
13.60 | 13.44 | 13.52 | 39,976 |
| 08 Jan 24 |
13.46000 -0.10 |
13.60 | 13.38 | 13.50 | 56,501 |
| 05 Jan 24 |
13.56000 -0.02 |
13.64 | 13.42 | 13.42 | 32,650 |
| 04 Jan 24 |
13.58000 +0.08 |
13.62 | 13.42 | 13.42 | 51,825 |
| 03 Jan 24 |
13.50000 -0.18 |
13.78 | 13.50 | 13.74 | 42,131 |
| 02 Jan 24 |
13.68000 -0.16 |
14.00 | 13.48 | 13.96 | 80,646 |
| 29 Dec 23 |
13.84000 +0.06 |
14.00 | 13.74 | 13.74 | 38,559 |
| 28 Dec 23 |
13.78000 +0.00 |
13.88 | 13.62 | 13.70 | 48,696 |
| 27 Dec 23 |
13.78000 +0.08 |
13.82 | 13.58 | 13.68 | 38,379 |
| 22 Dec 23 |
13.70000 -0.12 |
13.86 | 13.68 | 13.78 | 28,476 |
| 21 Dec 23 |
13.82000 +0.10 |
13.84 | 13.62 | 13.70 | 32,840 |
| 20 Dec 23 |
13.72000 -0.14 |
13.92 | 13.58 | 13.90 | 100,597 |
| 19 Dec 23 |
13.86000 +0.56 |
13.92 | 13.34 | 13.48 | 84,671 |
| 18 Dec 23 |
13.30000 +0.06 |
13.40 | 13.18 | 13.24 | 49,658 |
| 15 Dec 23 |
13.24000 +0.18 |
13.34 | 13.14 | 13.14 | 167,783 |
| 14 Dec 23 |
13.06000 +0.42 |
13.12 | 12.72 | 12.72 | 112,755 |
| 13 Dec 23 |
12.64000 +0.04 |
12.74 | 12.58 | 12.58 | 75,530 |
| 12 Dec 23 |
12.60000 -0.10 |
12.80 | 12.50 | 12.74 | 142,915 |
| 11 Dec 23 |
12.70000 -0.12 |
12.82 | 12.60 | 12.78 | 72,025 |
| 08 Dec 23 |
12.82000 +0.04 |
12.90 | 12.68 | 12.76 | 46,290 |
| 07 Dec 23 |
12.78000 +0.04 |
12.84 | 12.70 | 12.82 | 38,521 |
| 06 Dec 23 |
12.74000 +0.18 |
12.80 | 12.62 | 12.64 | 71,938 |
| 05 Dec 23 |
12.56000 +0.26 |
12.60 | 12.26 | 12.46 | 53,902 |
| 04 Dec 23 |
12.30000 +0.00 |
12.56 | 12.28 | 12.36 | 70,792 |
| 01 Dec 23 |
12.30000 +0.16 |
12.42 | 12.22 | 12.24 | 82,787 |
| 30 Nov 23 |
12.14000 +0.14 |
12.20 | 12.00 | 12.00 | 189,383 |
| 29 Nov 23 |
12.00000 +0.00 |
12.08 | 11.86 | 11.86 | 100,872 |
| 28 Nov 23 |
12.00000 -0.02 |
12.04 | 11.94 | 12.00 | 68,633 |
| 27 Nov 23 |
12.02000 +0.02 |
12.16 | 11.96 | 12.00 | 68,873 |
| 24 Nov 23 |
12.00000 +0.10 |
12.02 | 11.80 | 11.82 | 96,927 |
| 23 Nov 23 |
11.90000 +0.00 |
11.94 | 11.80 | 11.90 | 40,665 |
| 22 Nov 23 |
11.90000 -0.04 |
12.00 | 11.84 | 11.96 | 61,668 |
| 21 Nov 23 |
11.94000 -0.10 |
12.28 | 11.94 | 12.02 | 58,504 |
| 20 Nov 23 |
12.04000 +0.08 |
12.12 | 11.94 | 11.94 | 68,265 |
| 17 Nov 23 |
11.96000 +0.04 |
12.12 | 11.80 | 11.80 | 186,648 |
| 16 Nov 23 |
11.92000 -0.10 |
12.08 | 11.86 | 12.08 | 135,445 |
| 15 Nov 23 |
12.02000 -0.16 |
12.32 | 11.92 | 12.24 | 246,923 |
| 14 Nov 23 |
12.18000 +0.08 |
12.24 | 12.02 | 12.10 | 278,798 |
| 13 Nov 23 |
12.10000 -0.32 |
12.44 | 11.94 | 12.44 | 249,035 |
| 10 Nov 23 |
12.42000 -0.12 |
12.58 | 12.38 | 12.54 | 159,601 |
| 09 Nov 23 |
12.54000 -0.02 |
12.66 | 12.50 | 12.66 | 109,871 |
| 08 Nov 23 |
12.56000 +0.00 |
12.68 | 12.54 | 12.54 | 82,944 |
| 07 Nov 23 |
12.56000 -0.42 |
12.98 | 12.50 | 12.90 | 136,055 |
| 06 Nov 23 |
12.98000 +0.38 |
13.26 | 12.48 | 12.52 | 298,613 |
| 03 Nov 23 |
12.60000 +0.40 |
12.60 | 12.10 | 12.10 | 135,383 |
| 02 Nov 23 |
12.20000 +0.20 |
12.38 | 11.98 | 12.00 | 263,597 |
| 01 Nov 23 |
12.00000 +0.02 |
12.06 | 11.86 | 12.00 | 79,129 |
| 31 Oct 23 |
11.98000 +0.02 |
12.06 | 11.92 | 11.92 | 38,734 |
| 30 Oct 23 |
11.96000 -0.02 |
12.06 | 11.92 | 11.92 | 47,599 |
| 27 Oct 23 |
11.98000 -0.02 |
12.10 | 11.96 | 12.02 | 82,742 |
| 26 Oct 23 |
12.00000 -0.10 |
12.12 | 11.96 | 12.04 | 47,299 |
| 25 Oct 23 |
12.10000 -0.04 |
12.34 | 12.00 | 12.20 | 79,340 |
| 24 Oct 23 |
12.14000 +0.44 |
12.14 | 11.70 | 11.70 | 105,444 |
| 23 Oct 23 |
11.70000 -0.18 |
11.88 | 11.66 | 11.84 | 141,791 |
| 20 Oct 23 |
11.88000 -0.30 |
12.14 | 11.86 | 12.10 | 266,389 |
| 19 Oct 23 |
12.18000 -0.30 |
12.52 | 12.18 | 12.44 | 281,251 |
| 18 Oct 23 |
12.48000 -0.06 |
12.60 | 12.46 | 12.52 | 124,551 |
| 17 Oct 23 |
12.54000 +0.02 |
12.62 | 12.48 | 12.52 | 74,184 |
| 16 Oct 23 |
12.52000 +0.00 |
12.60 | 12.40 | 12.50 | 81,294 |
| 13 Oct 23 |
12.52000 -0.08 |
12.62 | 12.34 | 12.62 | 107,797 |
| 12 Oct 23 |
12.60000 -0.20 |
12.92 | 12.60 | 12.86 | 59,814 |
| 11 Oct 23 |
12.80000 -0.04 |
13.10 | 12.78 | 12.86 | 135,432 |
| 10 Oct 23 |
12.84000 +0.16 |
12.94 | 12.74 | 12.84 | 110,646 |
| 09 Oct 23 |
12.68000 -0.24 |
13.06 | 12.60 | 12.90 | 186,205 |
| 06 Oct 23 |
12.92000 +0.00 |
12.98 | 12.72 | 12.96 | 177,142 |
| 05 Oct 23 |
12.92000 +0.12 |
12.92 | 12.76 | 12.80 | 66,198 |
| 04 Oct 23 |
12.80000 -0.14 |
12.92 | 12.70 | 12.90 | 132,939 |
| 03 Oct 23 |
12.94000 -0.14 |
13.02 | 12.92 | 13.00 | 93,183 |
| 02 Oct 23 |
13.08000 -0.06 |
13.22 | 13.02 | 13.16 | 75,508 |
| 29 Sep 23 |
13.14000 +0.16 |
13.20 | 13.00 | 13.00 | 128,612 |
| 28 Sep 23 |
12.98000 -0.02 |
13.12 | 12.90 | 12.98 | 61,147 |
| 27 Sep 23 |
13.00000 -0.04 |
13.08 | 12.96 | 13.00 | 63,316 |
| 26 Sep 23 |
13.04000 -0.02 |
13.12 | 12.98 | 12.98 | 94,446 |
| 25 Sep 23 |
13.06000 -0.04 |
13.08 | 12.72 | 12.82 | 69,484 |
| 22 Sep 23 |
13.10000 +0.00 |
13.22 | 12.90 | 13.10 | 42,238 |
| 21 Sep 23 |
13.10000 -0.08 |
13.18 | 13.06 | 13.14 | 51,371 |
| 20 Sep 23 |
13.18000 +0.06 |
13.20 | 13.02 | 13.14 | 37,474 |
| 19 Sep 23 |
13.12000 +0.10 |
13.22 | 12.96 | 12.96 | 62,434 |
| 18 Sep 23 |
13.02000 +0.08 |
13.04 | 12.90 | 12.90 | 122,334 |
| 15 Sep 23 |
12.94000 -0.10 |
13.34 | 12.90 | 13.12 | 109,351 |
| 14 Sep 23 |
13.04000 +0.24 |
13.04 | 12.80 | 12.80 | 21,969 |
| 13 Sep 23 |
12.80000 +0.16 |
12.84 | 12.56 | 12.56 | 32,685 |
| 12 Sep 23 |
12.64000 +0.06 |
12.66 | 12.50 | 12.52 | 19,631 |
| 11 Sep 23 |
12.58000 +0.14 |
12.72 | 12.48 | 12.52 | 42,481 |
| 08 Sep 23 |
12.44000 +0.12 |
12.48 | 12.30 | 12.32 | 46,366 |
| 07 Sep 23 |
12.32000 -0.08 |
12.40 | 12.22 | 12.32 | 47,934 |
| 06 Sep 23 |
12.40000 -0.10 |
12.50 | 12.30 | 12.48 | 54,285 |
| 05 Sep 23 |
12.50000 -0.06 |
12.60 | 12.48 | 12.52 | 44,008 |
| 04 Sep 23 |
12.56000 +0.00 |
12.60 | 12.46 | 12.58 | 35,894 |
| 01 Sep 23 |
12.56000 -0.18 |
12.70 | 12.46 | 12.70 | 72,705 |
| 31 Aug 23 |
12.74000 -0.28 |
13.08 | 12.60 | 13.08 | 145,475 |
| 30 Aug 23 |
13.02000 +0.02 |
13.24 | 12.94 | 13.04 | 51,849 |
| 29 Aug 23 |
13.00000 +0.38 |
13.02 | 12.62 | 12.64 | 65,379 |
| 28 Aug 23 |
12.62000 +0.06 |
12.82 | 12.58 | 12.62 | 29,327 |
| 25 Aug 23 |
12.56000 +0.12 |
12.68 | 12.34 | 12.42 | 94,617 |
| 24 Aug 23 |
12.44000 -0.02 |
12.64 | 12.44 | 12.54 | 55,386 |
| 23 Aug 23 |
12.46000 +0.04 |
12.66 | 12.40 | 12.40 | 74,516 |
| 22 Aug 23 |
12.42000 -0.08 |
12.58 | 12.34 | 12.58 | 75,062 |
| 21 Aug 23 |
12.50000 -0.16 |
12.80 | 12.50 | 12.64 | 61,221 |
| 18 Aug 23 |
12.66000 -0.08 |
12.80 | 12.50 | 12.70 | 105,678 |
| 17 Aug 23 |
12.74000 +0.04 |
12.90 | 12.70 | 12.70 | 60,629 |
| 16 Aug 23 |
12.70000 -0.10 |
12.82 | 12.48 | 12.68 | 51,264 |
| 15 Aug 23 |
12.80000 -0.02 |
12.96 | 12.74 | 12.96 | 63,057 |
| 14 Aug 23 |
12.82000 -0.10 |
12.90 | 12.76 | 12.90 | 48,922 |
| 11 Aug 23 |
12.92000 -0.08 |
13.08 | 12.88 | 13.08 | 40,486 |
| 10 Aug 23 |
13.00000 -0.02 |
13.10 | 12.80 | 13.02 | 125,246 |
| 09 Aug 23 |
13.02000 +0.06 |
13.08 | 12.92 | 12.92 | 21,706 |
| 08 Aug 23 |
12.96000 +0.06 |
13.00 | 12.74 | 12.96 | 45,966 |
| 07 Aug 23 |
12.90000 -0.14 |
13.10 | 12.82 | 12.98 | 103,608 |
| 04 Aug 23 |
13.04000 -0.02 |
13.10 | 12.88 | 13.02 | 80,486 |
| 03 Aug 23 |
13.06000 -0.02 |
13.24 | 13.00 | 13.00 | 31,415 |
| 02 Aug 23 |
13.08000 -0.20 |
13.24 | 12.98 | 13.22 | 49,508 |
| 01 Aug 23 |
13.28000 -0.04 |
13.48 | 13.24 | 13.32 | 18,212 |
| 31 Jul 23 |
13.32000 +0.02 |
13.48 | 13.22 | 13.28 | 32,782 |
| 28 Jul 23 |
13.30000 -0.18 |
13.44 | 13.12 | 13.44 | 51,999 |
| 27 Jul 23 |
13.48000 -0.04 |
13.80 | 13.42 | 13.52 | 33,416 |
| 26 Jul 23 |
13.52000 -0.28 |
13.98 | 13.24 | 13.82 | 91,775 |
| 25 Jul 23 |
13.80000 +0.00 |
13.90 | 13.70 | 13.80 | 49,021 |
| 24 Jul 23 |
13.80000 +0.28 |
13.92 | 13.60 | 13.70 | 549,119 |
| 21 Jul 23 |
13.52000 +0.04 |
13.80 | 13.40 | 13.50 | 68,231 |
| 20 Jul 23 |
13.48000 +0.14 |
13.60 | 13.26 | 13.26 | 54,177 |
| 19 Jul 23 |
13.34000 +0.32 |
13.36 | 12.94 | 13.00 | 47,617 |
| 18 Jul 23 |
13.02000 +0.00 |
13.14 | 12.92 | 13.10 | 31,229 |
| 17 Jul 23 |
13.02000 -0.06 |
13.16 | 12.90 | 13.00 | 36,456 |
| 14 Jul 23 |
13.08000 -0.14 |
13.26 | 13.06 | 13.16 | 30,913 |
| 13 Jul 23 |
13.22000 +0.16 |
13.26 | 13.02 | 13.14 | 28,648 |
| 12 Jul 23 |
13.06000 +0.28 |
13.06 | 12.60 | 12.70 | 34,045 |
| 11 Jul 23 |
12.78000 -0.06 |
13.00 | 12.76 | 12.88 | 36,549 |
| 10 Jul 23 |
12.84000 -0.08 |
13.00 | 12.80 | 13.00 | 37,464 |
| 07 Jul 23 |
12.92000 -0.08 |
13.04 | 12.72 | 13.02 | 62,567 |
| 06 Jul 23 |
13.00000 -0.30 |
13.32 | 12.56 | 12.88 | 220,396 |
| 05 Jul 23 |
13.30000 -0.66 |
13.96 | 13.30 | 13.92 | 115,316 |
| 04 Jul 23 |
13.96000 -0.10 |
14.16 | 13.92 | 14.08 | 38,571 |
| 03 Jul 23 |
14.06000 -0.10 |
14.32 | 13.96 | 14.24 | 50,120 |
| 30 Jun 23 |
14.16000 +0.02 |
14.24 | 14.10 | 14.20 | 47,778 |
| 29 Jun 23 |
14.14000 +0.14 |
14.18 | 14.00 | 14.08 | 34,015 |
| 28 Jun 23 |
14.00000 -0.10 |
14.24 | 13.96 | 14.16 | 64,641 |
| 27 Jun 23 |
14.10000 +0.10 |
14.20 | 13.94 | 13.98 | 57,446 |
| 26 Jun 23 |
14.00000 +0.00 |
14.10 | 13.96 | 14.02 | 70,217 |
| 23 Jun 23 |
14.00000 -0.26 |
14.18 | 13.78 | 14.10 | 91,766 |
| 22 Jun 23 |
14.26000 +0.24 |
14.32 | 13.98 | 14.00 | 49,889 |
| 21 Jun 23 |
14.02000 +0.00 |
14.10 | 13.98 | 14.00 | 32,749 |
| 20 Jun 23 |
14.02000 -0.04 |
14.10 | 13.86 | 14.08 | 67,777 |
| 19 Jun 23 |
14.06000 -0.08 |
14.12 | 13.96 | 14.12 | 41,498 |
| 16 Jun 23 |
14.14000 +0.00 |
14.36 | 14.14 | 14.14 | 76,825 |
| 15 Jun 23 |
14.14000 -0.22 |
14.50 | 14.14 | 14.40 | 46,343 |
| 14 Jun 23 |
14.36000 +0.16 |
14.38 | 14.06 | 14.22 | 51,201 |
| 13 Jun 23 |
14.20000 -0.12 |
14.36 | 14.08 | 14.36 | 35,010 |
| 12 Jun 23 |
14.32000 +0.30 |
14.32 | 13.98 | 14.00 | 58,534 |
| 09 Jun 23 |
14.02000 +0.02 |
14.10 | 13.92 | 13.98 | 72,128 |
| 08 Jun 23 |
14.00000 +0.24 |
14.10 | 13.80 | 13.80 | 94,370 |
| 07 Jun 23 |
13.76000 -0.34 |
14.20 | 13.70 | 14.10 | 81,158 |
| 06 Jun 23 |
14.10000 +0.00 |
14.14 | 13.86 | 14.06 | 69,474 |
| 05 Jun 23 |
14.10000 -0.12 |
14.32 | 14.04 | 14.26 | 27,723 |
| 02 Jun 23 |
14.22000 +0.14 |
14.30 | 14.02 | 14.20 | 68,540 |
| 01 Jun 23 |
14.08000 -0.10 |
14.22 | 13.92 | 14.20 | 47,328 |
| 31 May 23 |
14.18000 +0.10 |
14.58 | 14.00 | 14.02 | 248,466 |
| 30 May 23 |
14.08000 -0.02 |
14.38 | 14.04 | 14.12 | 62,213 |
| 29 May 23 |
14.10000 +0.04 |
14.16 | 13.62 | 14.14 | 52,359 |
| 26 May 23 |
14.06000 +0.00 |
14.16 | 14.02 | 14.14 | 26,722 |
| 25 May 23 |
14.06000 +0.06 |
14.36 | 14.00 | 14.02 | 30,198 |
| 24 May 23 |
14.00000 -0.04 |
14.08 | 13.92 | 13.98 | 46,822 |
| 23 May 23 |
14.04000 +0.00 |
14.14 | 13.98 | 14.04 | 43,603 |
| 22 May 23 |
14.04000 -0.14 |
14.30 | 13.76 | 14.20 | 79,034 |
| 19 May 23 |
14.18000 -0.02 |
14.34 | 14.16 | 14.28 | 54,696 |
| 18 May 23 |
14.20000 +0.10 |
14.30 | 14.04 | 14.04 | 28,107 |
| 17 May 23 |
14.10000 -0.08 |
14.18 | 14.04 | 14.10 | 38,564 |
| 16 May 23 |
14.18000 +0.08 |
14.38 | 14.12 | 14.18 | 83,599 |
| 15 May 23 |
14.10000 +0.12 |
14.16 | 14.00 | 14.06 | 100,460 |
| 12 May 23 |
13.98000 +0.00 |
14.14 | 13.96 | 14.06 | 93,282 |
| 11 May 23 |
13.98000 -0.30 |
14.44 | 13.98 | 14.36 | 132,238 |
| 10 May 23 |
14.28000 +0.28 |
14.36 | 13.78 | 13.98 | 126,725 |
| 09 May 23 |
14.00000 -0.14 |
14.08 | 13.60 | 14.00 | 173,676 |
| 08 May 23 |
14.14000 -0.52 |
14.84 | 13.82 | 14.76 | 166,897 |
| 05 May 23 |
14.66000 +0.20 |
14.66 | 14.46 | 14.56 | 68,932 |
| 04 May 23 |
14.46000 +0.26 |
14.50 | 14.20 | 14.28 | 44,979 |
| 03 May 23 |
14.20000 -0.08 |
14.74 | 14.04 | 14.74 | 168,191 |
| 02 May 23 |
14.28000 -0.54 |
15.00 | 14.08 | 14.88 | 278,863 |
| 28 Apr 23 |
14.82000 +0.58 |
14.90 | 14.38 | 14.52 | 216,447 |
| 27 Apr 23 |
14.24000 +0.48 |
14.32 | 13.62 | 13.70 | 136,785 |
| 26 Apr 23 |
13.76000 +0.08 |
14.04 | 13.58 | 13.66 | 167,085 |
| 25 Apr 23 |
13.68000 +0.44 |
14.16 | 13.34 | 14.10 | 213,853 |
| 24 Apr 23 |
13.24000 +0.08 |
13.40 | 13.10 | 13.12 | 73,550 |
| 21 Apr 23 |
13.16000 -0.06 |
13.40 | 13.10 | 13.24 | 90,175 |
| 20 Apr 23 |
13.22000 +0.06 |
13.30 | 13.08 | 13.10 | 137,477 |
| 19 Apr 23 |
13.16000 -0.08 |
13.44 | 12.98 | 13.28 | 179,070 |
| 18 Apr 23 |
13.24000 +0.24 |
13.30 | 12.90 | 13.10 | 132,057 |
| 17 Apr 23 |
13.00000 +0.02 |
13.12 | 12.86 | 13.04 | 178,845 |
| 14 Apr 23 |
12.98000 +0.52 |
13.44 | 12.50 | 12.52 | 236,819 |
| 13 Apr 23 |
12.46000 -0.02 |
12.80 | 12.40 | 12.42 | 162,898 |
| 12 Apr 23 |
12.48000 -0.42 |
12.88 | 12.16 | 12.88 | 211,616 |
| 11 Apr 23 |
12.90000 -0.34 |
13.44 | 12.80 | 13.30 | 145,407 |
| 06 Apr 23 |
13.24000 -0.04 |
13.36 | 13.14 | 13.20 | 130,114 |
| 05 Apr 23 |
13.28000 -0.30 |
13.60 | 13.16 | 13.56 | 201,921 |
| 04 Apr 23 |
13.58000 -0.10 |
13.92 | 13.54 | 13.64 | 148,445 |
| 03 Apr 23 |
13.68000 -0.06 |
14.02 | 13.58 | 13.70 | 173,457 |
| 31 Mar 23 |
13.74000 -0.72 |
14.56 | 13.56 | 14.46 | 335,086 |
| 30 Mar 23 |
14.46000 +0.06 |
14.56 | 13.60 | 14.36 | 281,588 |
| 29 Mar 23 |
14.40000 +0.08 |
14.68 | 13.36 | 13.80 | 595,747 |
| 28 Mar 23 |
14.32000 -0.32 |
14.60 | 14.30 | 14.60 | 145,417 |
| 27 Mar 23 |
14.64000 +0.08 |
14.70 | 14.42 | 14.70 | 187,875 |
| 24 Mar 23 |
14.56000 -0.34 |
14.82 | 14.52 | 14.82 | 89,200 |
| 23 Mar 23 |
14.90000 +0.00 |
14.94 | 14.72 | 14.86 | 61,109 |
| 22 Mar 23 |
14.90000 -0.32 |
15.20 | 14.82 | 15.20 | 63,456 |
| 21 Mar 23 |
15.22000 +0.14 |
15.42 | 15.12 | 15.18 | 103,273 |
| 20 Mar 23 |
15.08000 +0.34 |
15.28 | 14.44 | 14.64 | 171,459 |
| 17 Mar 23 |
14.74000 -0.86 |
15.78 | 14.74 | 15.58 | 1,433,785 |
| 16 Mar 23 |
15.60000 +0.12 |
15.66 | 15.28 | 15.40 | 145,520 |
| 15 Mar 23 |
15.48000 -0.40 |
16.04 | 15.40 | 15.84 | 153,522 |
| 14 Mar 23 |
15.88000 +0.54 |
16.00 | 15.26 | 15.30 | 155,019 |
| 13 Mar 23 |
15.34000 -0.40 |
15.70 | 14.82 | 15.70 | 332,482 |
| 10 Mar 23 |
15.74000 -0.26 |
15.90 | 15.66 | 15.84 | 86,902 |
| 09 Mar 23 |
16.00000 +0.06 |
16.00 | 15.72 | 15.90 | 115,924 |
| 08 Mar 23 |
15.94000 -0.10 |
16.06 | 15.80 | 16.02 | 140,817 |
| 07 Mar 23 |
16.04000 +0.04 |
16.12 | 15.90 | 15.98 | 81,347 |
| 06 Mar 23 |
16.00000 -0.06 |
16.12 | 15.90 | 16.08 | 79,890 |
| 03 Mar 23 |
16.06000 +0.06 |
16.12 | 15.92 | 15.98 | 101,732 |
| 02 Mar 23 |
16.00000 -0.02 |
16.10 | 15.80 | 16.10 | 149,516 |
| 01 Mar 23 |
16.02000 +0.02 |
16.28 | 15.90 | 16.04 | 66,841 |
| 28 Feb 23 |
16.00000 +0.00 |
16.02 | 15.88 | 16.00 | 142,441 |
| 27 Feb 23 |
16.00000 +0.02 |
16.12 | 15.92 | 16.00 | 69,567 |
| 24 Feb 23 |
15.98000 -0.16 |
16.14 | 15.90 | 16.06 | 120,575 |
| 23 Feb 23 |
16.14000 +0.04 |
16.32 | 16.04 | 16.18 | 92,322 |
| 22 Feb 23 |
16.10000 -0.18 |
16.38 | 16.04 | 16.20 | 101,576 |
| 21 Feb 23 |
16.28000 -0.02 |
16.42 | 16.12 | 16.26 | 106,924 |
| 20 Feb 23 |
16.30000 -0.66 |
17.00 | 16.14 | 16.98 | 251,538 |
| 17 Feb 23 |
16.96000 -0.08 |
16.98 | 16.76 | 16.94 | 96,880 |
| 16 Feb 23 |
17.04000 -0.32 |
17.44 | 16.86 | 17.40 | 114,373 |
| 15 Feb 23 |
17.36000 +0.10 |
17.72 | 17.30 | 17.30 | 57,064 |
| 14 Feb 23 |
17.26000 -0.20 |
17.60 | 17.24 | 17.36 | 87,299 |
| 13 Feb 23 |
17.46000 +0.22 |
17.80 | 17.00 | 17.26 | 166,114 |
| 10 Feb 23 |
17.24000 -0.28 |
17.56 | 17.22 | 17.46 | 91,973 |
| 09 Feb 23 |
17.52000 +0.12 |
17.86 | 17.52 | 17.52 | 108,861 |
| 08 Feb 23 |
17.40000 +0.34 |
17.60 | 17.00 | 17.18 | 127,724 |
| 07 Feb 23 |
17.06000 -0.10 |
17.50 | 16.90 | 17.48 | 180,058 |
| 06 Feb 23 |
17.16000 +0.66 |
17.16 | 16.34 | 16.40 | 259,245 |
| 03 Feb 23 |
16.50000 +0.14 |
16.66 | 16.10 | 16.40 | 180,005 |
| 02 Feb 23 |
16.36000 +0.36 |
16.52 | 15.54 | 15.86 | 314,042 |
| 01 Feb 23 |
16.00000 -0.50 |
16.42 | 15.94 | 16.22 | 380,869 |
| 31 Jan 23 |
16.50000 -0.66 |
17.50 | 16.30 | 17.12 | 486,864 |
| 30 Jan 23 |
17.16000 -3.29 |
17.68 | 16.10 | 17.40 | 1,158,305 |
| 27 Jan 23 |
20.45000 +0.47 |
20.65 | 19.84 | 20.00 | 451,281 |
| 26 Jan 23 |
19.98000 +0.00 |
20.25 | 19.84 | 19.90 | 132,437 |
| 25 Jan 23 |
19.98000 -0.17 |
20.35 | 19.24 | 19.90 | 317,249 |
| 24 Jan 23 |
20.15000 -0.55 |
20.75 | 20.15 | 20.60 | 166,767 |
| 23 Jan 23 |
20.70000 -0.20 |
20.95 | 20.45 | 20.90 | 141,961 |
| 20 Jan 23 |
20.90000 +0.20 |
21.00 | 20.80 | 20.85 | 27,765 |
| 19 Jan 23 |
20.70000 -0.80 |
21.20 | 20.60 | 21.20 | 122,145 |
| 18 Jan 23 |
21.50000 +0.40 |
21.50 | 21.00 | 21.10 | 89,779 |
| 17 Jan 23 |
21.10000 +0.10 |
21.10 | 20.65 | 21.05 | 78,874 |
| 16 Jan 23 |
21.00000 -0.10 |
21.55 | 21.00 | 21.40 | 58,989 |
| 13 Jan 23 |
21.10000 +0.00 |
21.40 | 21.00 | 21.15 | 56,614 |
| 12 Jan 23 |
21.10000 +0.10 |
21.45 | 20.80 | 20.90 | 158,832 |
| 11 Jan 23 |
21.00000 +0.05 |
21.35 | 20.90 | 21.05 | 86,849 |
| 10 Jan 23 |
20.95000 -0.20 |
21.40 | 20.95 | 21.25 | 69,906 |
| 09 Jan 23 |
21.15000 +0.15 |
21.50 | 21.00 | 21.00 | 87,697 |
| 06 Jan 23 |
21.00000 -0.30 |
21.30 | 21.00 | 21.30 | 50,377 |
| 05 Jan 23 |
21.30000 +0.20 |
21.35 | 20.80 | 21.00 | 93,551 |
| 04 Jan 23 |
21.10000 -0.10 |
21.45 | 21.00 | 21.35 | 55,961 |
| 03 Jan 23 |
21.20000 +0.15 |
21.60 | 21.00 | 21.00 | 71,150 |
| 02 Jan 23 |
21.05000 -0.30 |
21.70 | 21.05 | 21.50 | 44,882 |
| 30 Dec 22 |
21.35000 -0.15 |
21.60 | 21.00 | 21.60 | 28,056 |
| 29 Dec 22 |
21.50000 +0.50 |
21.50 | 20.75 | 20.90 | 60,940 |
| 28 Dec 22 |
21.00000 -0.15 |
21.20 | 20.40 | 21.00 | 138,536 |
| 27 Dec 22 |
21.15000 -0.45 |
21.85 | 21.15 | 21.80 | 49,783 |
| 23 Dec 22 |
21.60000 -0.10 |
21.95 | 21.45 | 21.80 | 63,187 |
| 22 Dec 22 |
21.70000 -0.10 |
22.20 | 21.45 | 22.00 | 106,466 |
| 21 Dec 22 |
21.80000 +0.10 |
21.95 | 21.20 | 21.60 | 95,165 |
| 20 Dec 22 |
21.70000 -0.05 |
21.95 | 21.25 | 21.70 | 105,621 |
| 19 Dec 22 |
21.75000 +0.50 |
22.00 | 20.65 | 21.00 | 260,051 |
| 16 Dec 22 |
21.25000 -1.30 |
22.45 | 21.05 | 22.40 | 197,160 |
| 15 Dec 22 |
22.55000 +0.05 |
22.80 | 22.20 | 22.40 | 118,754 |
| 14 Dec 22 |
22.50000 -0.20 |
22.80 | 22.35 | 22.80 | 143,405 |
| 13 Dec 22 |
22.70000 -0.40 |
23.25 | 22.30 | 23.00 | 172,811 |
| 12 Dec 22 |
23.10000 -1.00 |
24.00 | 21.80 | 24.00 | 290,873 |
| 09 Dec 22 |
24.10000 +0.30 |
24.10 | 23.70 | 23.85 | 96,932 |
| 08 Dec 22 |
23.80000 +0.50 |
23.85 | 23.05 | 23.20 | 106,468 |
| 07 Dec 22 |
23.30000 +0.30 |
23.75 | 22.90 | 22.90 | 94,144 |
| 06 Dec 22 |
23.00000 -0.10 |
23.30 | 22.70 | 23.30 | 122,810 |
| 05 Dec 22 |
23.10000 +0.35 |
23.85 | 22.45 | 22.90 | 183,318 |
| 02 Dec 22 |
22.75000 +0.40 |
22.95 | 22.25 | 22.35 | 161,471 |
| 01 Dec 22 |
22.35000 +0.40 |
22.40 | 21.80 | 21.95 | 160,843 |
| 30 Nov 22 |
21.95000 +0.05 |
22.50 | 21.75 | 21.90 | 185,555 |
| 29 Nov 22 |
21.90000 +0.00 |
21.95 | 21.60 | 21.85 | 117,228 |
| 28 Nov 22 |
21.90000 +0.10 |
21.95 | 21.55 | 21.85 | 102,274 |
| 25 Nov 22 |
21.80000 +0.30 |
22.00 | 21.45 | 21.60 | 162,918 |
| 24 Nov 22 |
21.50000 -0.15 |
21.75 | 21.00 | 21.50 | 118,096 |
| 23 Nov 22 |
21.65000 +1.73 |
22.15 | 20.35 | 20.35 | 311,200 |
| 22 Nov 22 |
19.92000 -0.13 |
20.05 | 19.76 | 20.00 | 163,749 |
| 21 Nov 22 |
20.05000 -0.90 |
21.30 | 19.96 | 20.95 | 137,635 |
| 18 Nov 22 |
20.95000 +0.80 |
21.00 | 20.10 | 20.15 | 81,236 |
| 17 Nov 22 |
20.15000 +0.00 |
20.40 | 19.82 | 20.20 | 152,110 |
| 16 Nov 22 |
20.15000 -0.10 |
20.40 | 19.98 | 20.30 | 106,538 |
| 15 Nov 22 |
20.25000 +0.00 |
20.40 | 19.86 | 20.30 | 89,634 |
| 14 Nov 22 |
20.25000 -0.15 |
20.50 | 19.62 | 20.45 | 181,620 |
| 11 Nov 22 |
20.40000 -0.95 |
21.60 | 20.40 | 21.45 | 155,016 |
| 10 Nov 22 |
21.35000 +0.15 |
21.60 | 20.95 | 21.50 | 153,347 |
| 09 Nov 22 |
21.20000 +1.00 |
21.30 | 20.00 | 20.05 | 154,911 |
| 08 Nov 22 |
20.20000 +0.20 |
20.20 | 19.90 | 20.00 | 69,995 |
| 07 Nov 22 |
20.00000 +0.48 |
20.20 | 19.50 | 19.70 | 116,663 |
| 04 Nov 22 |
19.52000 -0.06 |
20.00 | 19.42 | 19.70 | 84,347 |
| 03 Nov 22 |
19.58000 -0.14 |
19.80 | 19.30 | 19.80 | 98,133 |
| 02 Nov 22 |
19.72000 +0.02 |
19.94 | 19.44 | 19.66 | 60,253 |
| 01 Nov 22 |
19.70000 +0.44 |
19.86 | 19.36 | 19.46 | 92,179 |
| 31 Oct 22 |
19.26000 -0.26 |
19.90 | 19.24 | 19.64 | 146,736 |
| 28 Oct 22 |
19.52000 +0.30 |
19.62 | 19.12 | 19.20 | 129,526 |
| 27 Oct 22 |
19.22000 +0.04 |
19.58 | 19.04 | 19.20 | 175,705 |
| 26 Oct 22 |
19.18000 +0.44 |
19.20 | 18.60 | 18.80 | 99,050 |
| 25 Oct 22 |
18.74000 +0.10 |
18.82 | 18.08 | 18.52 | 95,423 |
| 24 Oct 22 |
18.64000 +0.22 |
18.84 | 18.44 | 18.44 | 85,076 |
| 21 Oct 22 |
18.42000 -0.06 |
19.14 | 18.18 | 18.94 | 130,160 |
| 20 Oct 22 |
18.48000 -0.02 |
18.62 | 17.72 | 18.62 | 158,707 |
| 19 Oct 22 |
18.50000 +0.04 |
18.94 | 17.90 | 18.50 | 164,962 |
| 18 Oct 22 |
18.46000 -0.12 |
18.84 | 18.46 | 18.76 | 70,912 |
| 17 Oct 22 |
18.58000 +0.32 |
18.76 | 18.22 | 18.36 | 53,378 |
| 14 Oct 22 |
18.26000 -0.06 |
18.78 | 18.26 | 18.44 | 101,356 |
| 13 Oct 22 |
18.32000 +0.36 |
18.46 | 17.88 | 17.94 | 109,781 |
| 12 Oct 22 |
17.96000 -0.06 |
18.24 | 17.80 | 18.08 | 76,454 |
| 11 Oct 22 |
18.02000 -0.02 |
18.28 | 17.62 | 18.02 | 152,374 |
| 10 Oct 22 |
18.04000 -0.10 |
18.44 | 17.90 | 18.00 | 106,301 |
| 07 Oct 22 |
18.14000 -0.24 |
18.26 | 17.98 | 18.26 | 83,613 |
| 06 Oct 22 |
18.38000 -0.36 |
18.86 | 18.36 | 18.86 | 203,153 |
| 05 Oct 22 |
18.74000 -0.24 |
19.14 | 18.62 | 19.10 | 86,833 |
| 04 Oct 22 |
18.98000 +0.90 |
19.06 | 18.38 | 18.46 | 148,677 |
| 03 Oct 22 |
18.08000 +0.38 |
18.16 | 17.46 | 17.70 | 109,826 |
| 30 Sep 22 |
17.70000 +0.48 |
17.70 | 17.16 | 17.32 | 120,395 |
| 29 Sep 22 |
17.22000 -0.42 |
17.70 | 17.10 | 17.60 | 118,981 |
| 28 Sep 22 |
17.64000 +0.06 |
17.70 | 16.82 | 17.46 | 378,499 |
| 27 Sep 22 |
17.58000 +0.60 |
17.78 | 17.06 | 17.08 | 187,316 |
| 26 Sep 22 |
16.98000 -0.10 |
17.16 | 16.84 | 17.02 | 81,423 |
| 23 Sep 22 |
17.08000 -0.36 |
17.40 | 16.78 | 17.40 | 250,617 |
| 22 Sep 22 |
17.44000 -0.20 |
17.78 | 17.36 | 17.56 | 145,931 |
| 21 Sep 22 |
17.64000 -0.02 |
17.70 | 17.40 | 17.56 | 115,186 |
| 20 Sep 22 |
17.66000 +0.08 |
17.78 | 17.36 | 17.70 | 233,578 |
| 19 Sep 22 |
17.58000 +0.58 |
17.60 | 16.98 | 17.18 | 212,955 |
| 16 Sep 22 |
17.00000 +0.00 |
17.12 | 16.76 | 16.90 | 3,086,980 |
| 15 Sep 22 |
17.00000 +0.02 |
17.18 | 16.76 | 17.08 | 163,024 |
| 14 Sep 22 |
16.98000 +0.04 |
17.14 | 16.88 | 17.02 | 145,347 |
| 13 Sep 22 |
16.94000 +0.16 |
17.22 | 16.58 | 16.70 | 143,471 |
| 12 Sep 22 |
16.78000 -0.14 |
16.98 | 16.64 | 16.86 | 113,984 |
| 09 Sep 22 |
16.92000 +0.36 |
16.94 | 16.48 | 16.58 | 106,231 |
| 08 Sep 22 |
16.56000 +0.34 |
16.62 | 16.30 | 16.32 | 201,629 |
| 07 Sep 22 |
16.22000 +0.52 |
16.32 | 15.40 | 15.60 | 179,994 |
| 06 Sep 22 |
15.70000 +0.34 |
15.96 | 15.44 | 15.44 | 129,278 |
| 05 Sep 22 |
15.36000 -0.66 |
15.72 | 14.96 | 15.16 | 421,756 |
| 02 Sep 22 |
16.02000 +0.06 |
16.12 | 15.74 | 16.00 | 167,809 |
| 01 Sep 22 |
15.96000 -0.52 |
16.44 | 15.56 | 16.42 | 235,964 |
| 31 Aug 22 |
16.48000 +0.06 |
16.54 | 16.14 | 16.26 | 190,440 |
| 30 Aug 22 |
16.42000 +0.10 |
16.42 | 16.04 | 16.14 | 185,495 |
| 29 Aug 22 |
16.32000 -0.76 |
16.98 | 16.04 | 16.98 | 223,518 |
| 26 Aug 22 |
17.08000 -0.20 |
17.46 | 16.94 | 17.20 | 98,460 |
| 25 Aug 22 |
17.28000 +0.30 |
17.28 | 16.68 | 17.00 | 176,626 |
| 24 Aug 22 |
16.98000 +0.24 |
17.00 | 16.52 | 16.64 | 176,981 |
| 23 Aug 22 |
16.74000 +0.00 |
16.80 | 16.44 | 16.80 | 63,648 |
| 22 Aug 22 |
16.74000 +0.00 |
16.96 | 16.48 | 16.64 | 194,597 |
| 19 Aug 22 |
16.74000 -0.18 |
16.86 | 16.12 | 16.86 | 166,869 |
| 18 Aug 22 |
16.92000 -0.04 |
17.06 | 16.72 | 16.96 | 116,017 |
| 17 Aug 22 |
16.96000 +0.12 |
17.28 | 16.66 | 16.74 | 260,042 |
| 16 Aug 22 |
16.84000 +0.30 |
16.84 | 16.22 | 16.50 | 127,823 |
| 15 Aug 22 |
16.54000 +0.48 |
16.74 | 16.10 | 16.16 | 269,806 |
| 12 Aug 22 |
16.06000 +0.02 |
16.36 | 15.76 | 16.08 | 126,527 |
| 11 Aug 22 |
16.04000 +0.10 |
16.20 | 15.64 | 16.04 | 210,122 |
| 10 Aug 22 |
15.94000 +0.08 |
16.18 | 15.22 | 15.40 | 147,262 |
| 09 Aug 22 |
15.86000 +0.14 |
15.90 | 15.64 | 15.82 | 115,599 |
| 08 Aug 22 |
15.72000 +0.18 |
15.98 | 15.62 | 15.62 | 99,827 |
| 05 Aug 22 |
15.54000 +0.04 |
15.68 | 15.38 | 15.44 | 126,989 |
| 04 Aug 22 |
15.50000 -0.68 |
15.78 | 14.40 | 15.70 | 318,542 |
| 03 Aug 22 |
16.18000 +0.58 |
16.24 | 15.54 | 15.60 | 219,590 |
| 02 Aug 22 |
15.60000 +0.06 |
15.68 | 15.32 | 15.58 | 158,534 |
| 01 Aug 22 |
15.54000 -0.02 |
15.76 | 15.44 | 15.60 | 135,017 |
| 29 Jul 22 |
15.56000 +0.10 |
15.90 | 15.50 | 15.50 | 177,345 |
| 28 Jul 22 |
15.46000 +0.78 |
15.64 | 14.70 | 14.70 | 221,214 |
| 27 Jul 22 |
14.68000 +0.44 |
14.70 | 14.12 | 14.30 | 128,099 |
| 26 Jul 22 |
14.24000 -0.02 |
14.24 | 13.98 | 14.22 | 102,558 |
| 25 Jul 22 |
14.26000 -0.58 |
14.80 | 14.06 | 14.80 | 134,643 |
| 22 Jul 22 |
14.84000 +0.14 |
14.98 | 14.56 | 14.64 | 166,902 |
| 21 Jul 22 |
14.70000 -0.06 |
14.82 | 14.50 | 14.78 | 59,754 |
| 20 Jul 22 |
14.76000 +0.06 |
14.92 | 14.48 | 14.74 | 230,982 |
| 19 Jul 22 |
14.70000 +0.32 |
14.70 | 14.18 | 14.38 | 210,617 |
| 18 Jul 22 |
14.38000 +0.42 |
14.64 | 13.94 | 14.04 | 169,083 |
| 15 Jul 22 |
13.96000 +0.62 |
14.06 | 13.38 | 13.42 | 157,269 |
| 14 Jul 22 |
13.34000 +0.12 |
13.34 | 13.00 | 13.30 | 90,126 |
| 13 Jul 22 |
13.22000 -0.24 |
13.44 | 13.04 | 13.40 | 67,916 |
| 12 Jul 22 |
13.46000 +0.00 |
13.52 | 13.34 | 13.46 | 98,953 |
| 11 Jul 22 |
13.46000 +0.18 |
13.46 | 13.20 | 13.28 | 138,642 |
| 08 Jul 22 |
13.28000 -0.18 |
13.48 | 13.12 | 13.44 | 100,624 |
| 07 Jul 22 |
13.46000 +0.00 |
13.60 | 13.40 | 13.46 | 100,092 |
| 06 Jul 22 |
13.46000 +0.08 |
13.48 | 13.34 | 13.40 | 107,318 |
| 05 Jul 22 |
13.38000 +0.02 |
13.54 | 13.30 | 13.44 | 157,575 |
| 04 Jul 22 |
13.36000 +0.24 |
13.56 | 13.04 | 13.10 | 70,107 |
| 01 Jul 22 |
13.12000 -0.16 |
13.22 | 13.00 | 13.20 | 51,546 |
| 30 Jun 22 |
13.28000 +0.20 |
13.36 | 12.78 | 13.00 | 219,139 |
| 29 Jun 22 |
13.08000 -0.38 |
13.50 | 13.00 | 13.50 | 88,259 |
| 28 Jun 22 |
13.46000 +0.00 |
13.78 | 13.38 | 13.50 | 102,497 |
| 27 Jun 22 |
13.46000 +0.46 |
14.28 | 13.28 | 13.40 | 394,244 |
| 24 Jun 22 |
13.00000 -0.10 |
13.14 | 12.98 | 13.02 | 61,309 |
| 23 Jun 22 |
13.10000 +0.04 |
13.20 | 12.92 | 13.12 | 68,563 |
| 22 Jun 22 |
13.06000 -0.26 |
13.32 | 12.96 | 13.32 | 45,899 |
| 21 Jun 22 |
13.32000 +0.06 |
13.52 | 13.20 | 13.20 | 72,545 |
| 20 Jun 22 |
13.26000 -0.22 |
13.38 | 13.10 | 13.22 | 86,453 |
| 17 Jun 22 |
13.48000 +0.58 |
13.64 | 12.90 | 12.94 | 280,439 |
| 16 Jun 22 |
12.90000 -0.28 |
13.20 | 12.88 | 13.20 | 126,415 |
| 15 Jun 22 |
13.18000 +0.18 |
13.34 | 12.78 | 13.04 | 114,605 |
| 14 Jun 22 |
13.00000 -0.04 |
13.16 | 12.76 | 13.04 | 114,898 |
| 13 Jun 22 |
13.04000 -0.06 |
13.08 | 12.84 | 13.00 | 147,299 |
| 10 Jun 22 |
13.10000 -0.14 |
13.30 | 13.00 | 13.30 | 94,023 |
| 09 Jun 22 |
13.24000 +0.02 |
13.60 | 13.10 | 13.28 | 82,855 |
| 08 Jun 22 |
13.22000 +0.02 |
13.34 | 13.16 | 13.28 | 67,854 |
| 07 Jun 22 |
13.20000 -0.20 |
13.54 | 13.16 | 13.40 | 42,047 |
| 06 Jun 22 |
13.40000 -0.02 |
13.50 | 13.18 | 13.44 | 60,844 |
| 03 Jun 22 |
13.42000 -0.08 |
13.52 | 13.40 | 13.50 | 23,744 |
| 02 Jun 22 |
13.50000 +0.06 |
13.66 | 13.38 | 13.44 | 88,689 |
| 01 Jun 22 |
13.44000 +0.26 |
13.48 | 13.16 | 13.28 | 55,787 |
| 31 May 22 |
13.18000 -0.02 |
13.36 | 13.10 | 13.20 | 150,520 |
| 30 May 22 |
13.20000 +0.00 |
13.34 | 13.04 | 13.30 | 52,443 |
| 27 May 22 |
13.20000 -0.08 |
13.38 | 13.04 | 13.36 | 62,423 |
| 26 May 22 |
13.28000 +0.08 |
13.36 | 13.02 | 13.28 | 29,156 |
| 25 May 22 |
13.20000 -0.16 |
13.54 | 13.12 | 13.44 | 82,913 |
| 24 May 22 |
13.36000 +0.00 |
13.46 | 13.24 | 13.40 | 49,431 |
| 23 May 22 |
13.36000 +0.30 |
13.42 | 13.00 | 13.10 | 69,397 |
| 20 May 22 |
13.06000 +0.00 |
13.26 | 12.84 | 13.26 | 74,293 |
| 19 May 22 |
13.06000 +0.12 |
13.06 | 12.88 | 12.88 | 64,856 |
| 18 May 22 |
12.94000 -0.06 |
13.08 | 12.72 | 13.00 | 88,869 |
| 17 May 22 |
13.00000 +0.42 |
13.18 | 12.64 | 12.70 | 89,595 |
| 16 May 22 |
12.58000 -0.36 |
13.02 | 12.50 | 13.00 | 57,367 |
| 13 May 22 |
12.94000 +0.42 |
12.98 | 12.40 | 12.48 | 108,060 |
| 12 May 22 |
12.52000 +0.00 |
12.52 | 12.00 | 12.48 | 78,767 |
| 11 May 22 |
12.52000 +0.58 |
12.54 | 11.82 | 12.00 | 272,722 |
| 10 May 22 |
11.94000 -0.08 |
12.08 | 11.68 | 12.02 | 87,889 |
| 09 May 22 |
12.02000 -0.06 |
12.10 | 11.48 | 12.02 | 228,957 |
| 06 May 22 |
12.08000 -0.14 |
12.18 | 11.92 | 12.18 | 88,199 |
| 05 May 22 |
12.22000 +0.00 |
12.58 | 12.18 | 12.32 | 79,981 |
| 04 May 22 |
12.22000 +0.12 |
12.30 | 12.04 | 12.06 | 37,079 |
| 03 May 22 |
12.10000 -0.08 |
12.26 | 12.04 | 12.12 | 82,479 |
| 02 May 22 |
12.18000 +0.10 |
12.28 | 11.88 | 12.06 | 52,014 |
| 29 Apr 22 |
12.08000 -0.12 |
12.30 | 11.88 | 12.26 | 139,988 |
| 28 Apr 22 |
12.20000 +0.12 |
12.40 | 12.04 | 12.16 | 88,295 |
| 27 Apr 22 |
12.08000 +0.04 |
12.22 | 12.00 | 12.10 | 55,152 |
| 26 Apr 22 |
12.04000 +0.04 |
12.28 | 12.00 | 12.20 | 78,323 |
| 25 Apr 22 |
12.00000 -0.02 |
12.22 | 11.94 | 11.98 | 85,105 |
| 22 Apr 22 |
12.02000 -0.14 |
12.16 | 11.92 | 12.10 | 142,622 |
| 21 Apr 22 |
12.16000 +0.18 |
12.24 | 11.90 | 12.00 | 51,910 |
| 20 Apr 22 |
11.98000 +0.24 |
12.06 | 11.72 | 11.74 | 58,114 |
| 19 Apr 22 |
11.74000 -0.40 |
12.16 | 11.50 | 12.14 | 158,828 |
| 14 Apr 22 |
12.14000 +0.26 |
12.14 | 11.72 | 11.88 | 85,505 |
| 13 Apr 22 |
11.88000 +0.24 |
11.90 | 11.42 | 11.60 | 135,372 |
| 12 Apr 22 |
11.64000 -0.16 |
11.72 | 11.42 | 11.72 | 91,361 |
| 11 Apr 22 |
11.80000 +0.18 |
11.92 | 11.50 | 11.68 | 192,526 |
| 08 Apr 22 |
11.62000 +0.42 |
11.62 | 11.20 | 11.26 | 137,684 |
| 07 Apr 22 |
11.20000 +0.10 |
11.52 | 11.14 | 11.34 | 235,153 |
| 06 Apr 22 |
11.10000 +0.34 |
11.46 | 10.88 | 11.20 | 374,550 |
| 05 Apr 22 |
10.76000 +0.48 |
10.80 | 10.20 | 10.46 | 247,859 |
| 04 Apr 22 |
10.28000 +0.00 |
10.52 | 10.02 | 10.42 | 166,903 |
| 01 Apr 22 |
10.28000 -0.22 |
10.74 | 10.20 | 10.50 | 266,484 |
| 31 Mar 22 |
10.50000 +0.77 |
10.50 | 9.75 | 9.79 | 146,337 |
| 30 Mar 22 |
9.73000 +0.27 |
9.73 | 9.36 | 9.40 | 52,890 |
| 29 Mar 22 |
9.46000 +0.15 |
9.55 | 9.30 | 9.32 | 32,895 |
| 28 Mar 22 |
9.31000 +0.03 |
9.43 | 9.23 | 9.28 | 38,013 |
| 25 Mar 22 |
9.28000 +0.00 |
9.35 | 9.17 | 9.34 | 43,348 |
| 24 Mar 22 |
9.28000 +0.03 |
9.37 | 9.14 | 9.28 | 61,333 |
| 23 Mar 22 |
9.25000 -0.16 |
9.45 | 9.12 | 9.45 | 129,761 |
| 22 Mar 22 |
9.41000 -0.07 |
9.51 | 9.34 | 9.43 | 120,184 |
| 21 Mar 22 |
9.48000 +0.08 |
9.53 | 9.30 | 9.42 | 75,953 |
| 18 Mar 22 |
9.40000 -0.10 |
9.56 | 9.29 | 9.56 | 399,560 |
| 17 Mar 22 |
9.50000 -0.06 |
9.69 | 9.44 | 9.61 | 60,194 |
| 16 Mar 22 |
9.56000 +0.07 |
9.60 | 9.32 | 9.46 | 96,692 |
| 15 Mar 22 |
9.49000 -0.16 |
9.71 | 9.28 | 9.71 | 117,157 |
| 14 Mar 22 |
9.65000 +0.07 |
9.92 | 9.53 | 9.64 | 118,942 |
| 11 Mar 22 |
9.58000 +0.15 |
9.63 | 9.40 | 9.40 | 96,405 |
| 10 Mar 22 |
9.43000 -0.10 |
9.72 | 9.38 | 9.55 | 110,977 |
| 09 Mar 22 |
9.53000 +0.03 |
9.58 | 9.30 | 9.50 | 136,943 |
| 08 Mar 22 |
9.50000 +0.50 |
9.56 | 9.00 | 9.06 | 135,429 |
| 07 Mar 22 |
9.00000 +0.30 |
9.17 | 8.50 | 8.50 | 123,315 |
| 04 Mar 22 |
8.70000 +0.00 |
8.76 | 8.51 | 8.73 | 72,684 |
| 03 Mar 22 |
8.70000 -0.33 |
9.06 | 8.65 | 9.06 | 33,553 |
| 02 Mar 22 |
9.03000 +0.07 |
9.09 | 8.84 | 9.01 | 42,195 |
| 01 Mar 22 |
8.96000 -0.28 |
9.24 | 8.92 | 9.24 | 83,130 |
| 28 Feb 22 |
9.24000 +0.54 |
9.32 | 8.51 | 8.51 | 231,285 |
| 25 Feb 22 |
8.70000 +0.20 |
8.72 | 8.40 | 8.54 | 95,622 |
| 24 Feb 22 |
8.50000 +0.20 |
8.50 | 7.94 | 7.94 | 121,682 |
| 23 Feb 22 |
8.30000 +0.06 |
8.43 | 8.24 | 8.29 | 60,677 |
| 22 Feb 22 |
8.24000 +0.12 |
8.30 | 7.89 | 7.99 | 87,511 |
| 21 Feb 22 |
8.12000 -0.19 |
8.37 | 7.98 | 8.37 | 36,953 |
| 18 Feb 22 |
8.31000 -0.13 |
8.60 | 8.31 | 8.50 | 44,566 |
| 17 Feb 22 |
8.44000 -0.05 |
8.66 | 8.39 | 8.50 | 35,325 |
| 16 Feb 22 |
8.49000 +0.16 |
8.53 | 8.30 | 8.38 | 62,914 |
| 15 Feb 22 |
8.33000 +0.13 |
8.37 | 8.20 | 8.25 | 50,014 |
| 14 Feb 22 |
8.20000 -0.15 |
8.23 | 8.01 | 8.05 | 94,554 |
| 11 Feb 22 |
8.35000 +0.05 |
8.38 | 8.16 | 8.35 | 37,924 |
| 10 Feb 22 |
8.30000 +0.02 |
8.45 | 8.18 | 8.45 | 30,684 |
| 09 Feb 22 |
8.28000 +0.20 |
8.36 | 8.11 | 8.11 | 34,997 |
| 08 Feb 22 |
8.08000 +0.01 |
8.13 | 7.99 | 8.06 | 23,117 |
| 07 Feb 22 |
8.07000 -0.09 |
8.20 | 7.98 | 8.16 | 34,134 |
| 04 Feb 22 |
8.16000 -0.14 |
8.36 | 8.09 | 8.36 | 28,479 |
| 03 Feb 22 |
8.30000 -0.07 |
8.46 | 8.30 | 8.36 | 40,960 |
| 02 Feb 22 |
8.37000 -0.13 |
8.56 | 8.29 | 8.56 | 53,213 |
| 01 Feb 22 |
8.50000 +0.11 |
8.60 | 8.45 | 8.48 | 31,673 |
| 31 Jan 22 |
8.39000 +0.19 |
8.48 | 8.28 | 8.28 | 43,189 |
| 28 Jan 22 |
8.20000 -0.15 |
8.29 | 8.11 | 8.29 | 81,184 |
| 27 Jan 22 |
8.35000 -0.04 |
8.45 | 8.25 | 8.28 | 83,468 |
| 26 Jan 22 |
8.39000 +0.17 |
8.41 | 8.18 | 8.18 | 69,424 |
| 25 Jan 22 |
8.22000 -0.03 |
8.41 | 8.20 | 8.22 | 108,477 |
| 24 Jan 22 |
8.25000 -0.30 |
8.51 | 8.13 | 8.51 | 182,695 |
| 21 Jan 22 |
8.55000 -0.31 |
8.90 | 8.50 | 8.90 | 98,231 |
| 20 Jan 22 |
8.86000 +0.12 |
8.90 | 8.65 | 8.70 | 57,639 |
| 19 Jan 22 |
8.74000 -0.13 |
8.90 | 8.61 | 8.90 | 86,558 |
| 18 Jan 22 |
8.87000 -0.19 |
9.20 | 8.85 | 9.19 | 108,479 |
| 17 Jan 22 |
9.06000 +0.26 |
9.20 | 8.78 | 8.84 | 82,162 |
| 14 Jan 22 |
8.80000 +0.09 |
8.84 | 8.70 | 8.79 | 30,549 |
| 13 Jan 22 |
8.71000 +0.22 |
8.75 | 8.48 | 8.48 | 44,497 |
| 12 Jan 22 |
8.49000 +0.00 |
8.56 | 8.45 | 8.55 | 16,659 |
| 11 Jan 22 |
8.49000 +0.29 |
8.63 | 8.17 | 8.17 | 59,004 |
| 10 Jan 22 |
8.20000 -0.05 |
8.30 | 8.10 | 8.30 | 56,731 |
| 07 Jan 22 |
8.25000 +0.00 |
8.29 | 8.13 | 8.20 | 48,889 |
| 06 Jan 22 |
8.25000 -0.18 |
8.40 | 8.17 | 8.40 | 53,085 |
| 05 Jan 22 |
8.43000 -0.09 |
8.48 | 8.33 | 8.47 | 47,199 |
| 04 Jan 22 |
8.52000 -0.20 |
8.78 | 8.47 | 8.78 | 49,156 |
| 03 Jan 22 |
8.72000 +0.27 |
8.83 | 8.63 | 8.63 | 99,091 |
| 30 Dec 21 |
8.45000 -0.02 |
8.49 | 8.32 | 8.49 | 31,189 |
| 29 Dec 21 |
8.47000 -0.18 |
8.65 | 8.36 | 8.61 | 108,926 |
| 28 Dec 21 |
8.65000 +0.11 |
8.75 | 8.52 | 8.60 | 62,941 |
| 27 Dec 21 |
8.54000 +0.03 |
8.56 | 8.40 | 8.46 | 32,695 |
| 23 Dec 21 |
8.51000 +0.44 |
8.53 | 8.12 | 8.12 | 82,307 |
| 22 Dec 21 |
8.07000 +0.25 |
8.08 | 7.87 | 7.87 | 38,900 |
| 21 Dec 21 |
7.82000 +0.00 |
7.93 | 7.81 | 7.88 | 28,964 |
| 20 Dec 21 |
7.82000 -0.13 |
7.89 | 7.77 | 7.89 | 42,581 |
| 17 Dec 21 |
7.95000 +0.08 |
7.98 | 7.80 | 7.87 | 52,263 |
| 16 Dec 21 |
7.87000 +0.12 |
7.89 | 7.70 | 7.70 | 47,944 |
| 15 Dec 21 |
7.75000 +0.10 |
7.80 | 7.63 | 7.71 | 71,057 |
| 14 Dec 21 |
7.65000 -0.09 |
7.70 | 7.55 | 7.69 | 77,405 |
| 13 Dec 21 |
7.74000 -0.02 |
7.83 | 7.67 | 7.72 | 70,331 |
| 10 Dec 21 |
7.76000 +0.00 |
7.78 | 7.71 | 7.74 | 23,849 |
| 09 Dec 21 |
7.76000 -0.04 |
7.88 | 7.76 | 7.86 | 42,551 |
| 08 Dec 21 |
7.80000 -0.14 |
7.97 | 7.80 | 7.92 | 25,272 |
| 07 Dec 21 |
7.94000 +0.19 |
7.94 | 7.80 | 7.80 | 24,150 |
| 06 Dec 21 |
7.75000 +0.05 |
7.75 | 7.65 | 7.75 | 35,356 |
| 03 Dec 21 |
7.70000 -0.07 |
7.83 | 7.65 | 7.83 | 67,541 |
| 02 Dec 21 |
7.77000 -0.10 |
7.83 | 7.69 | 7.74 | 112,945 |
| 01 Dec 21 |
7.87000 +0.14 |
7.89 | 7.67 | 7.73 | 62,106 |
| 30 Nov 21 |
7.73000 -0.09 |
7.80 | 7.70 | 7.77 | 61,899 |
| 29 Nov 21 |
7.82000 +0.07 |
7.87 | 7.70 | 7.76 | 66,567 |
| 26 Nov 21 |
7.75000 -0.20 |
7.85 | 7.62 | 7.76 | 89,183 |
| 25 Nov 21 |
7.95000 +0.16 |
7.95 | 7.79 | 7.79 | 48,900 |
| 24 Nov 21 |
7.79000 +0.02 |
7.80 | 7.63 | 7.75 | 66,545 |
| 23 Nov 21 |
7.77000 -0.22 |
7.92 | 7.74 | 7.87 | 120,866 |
| 22 Nov 21 |
7.99000 +0.09 |
8.02 | 7.85 | 7.85 | 62,601 |
| 19 Nov 21 |
7.90000 -0.15 |
8.11 | 7.77 | 8.00 | 57,998 |
| 18 Nov 21 |
8.05000 -0.08 |
8.12 | 8.04 | 8.07 | 33,199 |
| 17 Nov 21 |
8.13000 -0.02 |
8.14 | 8.05 | 8.13 | 42,768 |
| 16 Nov 21 |
8.15000 -0.13 |
8.25 | 8.08 | 8.22 | 64,677 |
| 15 Nov 21 |
8.28000 -0.02 |
8.32 | 8.06 | 8.24 | 74,125 |
| 12 Nov 21 |
8.30000 -0.08 |
8.39 | 8.24 | 8.39 | 90,800 |
| 11 Nov 21 |
8.38000 +0.00 |
8.40 | 8.22 | 8.33 | 67,026 |
| 10 Nov 21 |
8.38000 +0.00 |
8.39 | 8.29 | 8.32 | 63,995 |
| 09 Nov 21 |
8.38000 -0.01 |
8.44 | 8.28 | 8.33 | 26,112 |
| 08 Nov 21 |
8.39000 +0.09 |
8.45 | 8.24 | 8.24 | 27,857 |
| 05 Nov 21 |
8.30000 -0.16 |
8.46 | 8.26 | 8.46 | 18,972 |
| 04 Nov 21 |
8.46000 +0.18 |
8.51 | 8.15 | 8.24 | 62,178 |
| 03 Nov 21 |
8.28000 -0.19 |
8.53 | 8.10 | 8.53 | 52,258 |
| 02 Nov 21 |
8.47000 +0.05 |
8.52 | 8.32 | 8.43 | 46,236 |
| 01 Nov 21 |
8.42000 +0.07 |
8.50 | 8.36 | 8.41 | 17,409 |
| 29 Oct 21 |
8.35000 -0.04 |
8.46 | 8.32 | 8.39 | 45,824 |
| 28 Oct 21 |
8.39000 +0.15 |
8.39 | 8.18 | 8.24 | 43,609 |
| 27 Oct 21 |
8.24000 +0.10 |
8.27 | 8.09 | 8.09 | 44,037 |
| 26 Oct 21 |
8.14000 +0.04 |
8.19 | 8.06 | 8.16 | 45,324 |
| 25 Oct 21 |
8.10000 -0.03 |
8.18 | 8.01 | 8.16 | 38,900 |
| 22 Oct 21 |
8.13000 +0.05 |
8.15 | 8.00 | 8.02 | 71,054 |
| 21 Oct 21 |
8.08000 +0.15 |
8.15 | 7.91 | 7.94 | 78,779 |
| 20 Oct 21 |
7.93000 +0.27 |
7.96 | 7.61 | 7.61 | 62,928 |
| 19 Oct 21 |
7.66000 +0.01 |
7.74 | 7.56 | 7.70 | 34,872 |
| 18 Oct 21 |
7.65000 +0.10 |
7.65 | 7.47 | 7.50 | 16,274 |
| 15 Oct 21 |
7.55000 +0.26 |
7.57 | 7.22 | 7.35 | 79,308 |
| 14 Oct 21 |
7.29000 +0.12 |
7.35 | 7.08 | 7.23 | 43,789 |
| 13 Oct 21 |
7.17000 +0.14 |
7.20 | 7.05 | 7.05 | 35,873 |
| 12 Oct 21 |
7.03000 +0.14 |
7.03 | 6.79 | 6.94 | 46,237 |
| 11 Oct 21 |
6.89000 -0.05 |
7.01 | 6.86 | 6.98 | 28,822 |
| 08 Oct 21 |
6.94000 -0.06 |
7.08 | 6.89 | 7.01 | 66,294 |
| 07 Oct 21 |
7.00000 +0.10 |
7.04 | 6.90 | 6.95 | 38,985 |
| 06 Oct 21 |
6.90000 -0.20 |
7.15 | 6.85 | 7.15 | 57,375 |
| 05 Oct 21 |
7.10000 -0.01 |
7.15 | 7.08 | 7.13 | 16,873 |
| 04 Oct 21 |
7.11000 -0.12 |
7.27 | 7.11 | 7.18 | 45,469 |
| 01 Oct 21 |
7.23000 -0.27 |
7.50 | 7.21 | 7.50 | 33,087 |
| 30 Sep 21 |
7.50000 +0.21 |
7.53 | 7.23 | 7.35 | 64,313 |
| 29 Sep 21 |
7.29000 +0.19 |
7.29 | 7.03 | 7.15 | 132,849 |
| 28 Sep 21 |
7.10000 -0.18 |
7.26 | 7.08 | 7.26 | 86,767 |
| 27 Sep 21 |
7.28000 -0.10 |
7.47 | 7.24 | 7.44 | 49,662 |
| 24 Sep 21 |
7.38000 +0.04 |
7.40 | 7.26 | 7.40 | 44,895 |
| 23 Sep 21 |
7.34000 +0.04 |
7.50 | 7.33 | 7.36 | 67,669 |
| 22 Sep 21 |
7.30000 +0.32 |
7.32 | 6.96 | 6.96 | 70,624 |
| 21 Sep 21 |
6.98000 -0.12 |
7.15 | 6.94 | 7.05 | 114,800 |
| 20 Sep 21 |
7.10000 -0.08 |
7.23 | 6.95 | 7.23 | 99,379 |
| 17 Sep 21 |
7.18000 +0.04 |
7.28 | 7.05 | 7.16 | 245,204 |
| 16 Sep 21 |
7.14000 -0.01 |
7.25 | 6.98 | 7.10 | 58,193 |
| 15 Sep 21 |
7.15000 -0.10 |
7.25 | 7.09 | 7.25 | 75,719 |
| 14 Sep 21 |
7.25000 -0.05 |
7.31 | 7.16 | 7.31 | 62,001 |
| 13 Sep 21 |
7.30000 -0.05 |
7.38 | 7.20 | 7.30 | 76,952 |
| 10 Sep 21 |
7.35000 +0.00 |
7.35 | 7.25 | 7.31 | 15,858 |
| 09 Sep 21 |
7.35000 +0.04 |
7.36 | 7.22 | 7.36 | 27,072 |
| 08 Sep 21 |
7.31000 -0.04 |
7.41 | 7.25 | 7.41 | 57,956 |
| 07 Sep 21 |
7.35000 -0.08 |
7.47 | 7.35 | 7.44 | 14,219 |
| 06 Sep 21 |
7.43000 +0.06 |
7.43 | 7.32 | 7.40 | 37,230 |
| 03 Sep 21 |
7.37000 -0.05 |
7.43 | 7.27 | 7.41 | 19,943 |
| 02 Sep 21 |
7.42000 +0.02 |
7.42 | 7.32 | 7.41 | 18,412 |
| 01 Sep 21 |
7.40000 +0.06 |
7.42 | 7.34 | 7.40 | 14,439 |
| 31 Aug 21 |
7.34000 -0.06 |
7.40 | 7.26 | 7.40 | 90,457 |
| 30 Aug 21 |
7.40000 +0.19 |
7.50 | 7.16 | 7.27 | 50,326 |
| 27 Aug 21 |
7.21000 -0.09 |
7.27 | 7.11 | 7.26 | 15,751 |
| 26 Aug 21 |
7.30000 -0.02 |
7.30 | 7.16 | 7.26 | 14,668 |
| 25 Aug 21 |
7.32000 +0.20 |
7.32 | 7.11 | 7.11 | 28,144 |
| 24 Aug 21 |
7.12000 -0.08 |
7.26 | 7.12 | 7.26 | 15,453 |
| 23 Aug 21 |
7.20000 +0.06 |
7.24 | 7.16 | 7.20 | 11,544 |
| 20 Aug 21 |
7.14000 -0.01 |
7.21 | 7.00 | 7.21 | 26,206 |
| 19 Aug 21 |
7.15000 -0.02 |
7.24 | 6.99 | 7.13 | 56,313 |
| 18 Aug 21 |
7.17000 -0.16 |
7.33 | 7.11 | 7.33 | 23,851 |
| 17 Aug 21 |
7.33000 +0.03 |
7.33 | 7.18 | 7.29 | 16,938 |
| 16 Aug 21 |
7.30000 +0.14 |
7.33 | 7.16 | 7.21 | 26,053 |
| 13 Aug 21 |
7.16000 -0.15 |
7.41 | 7.16 | 7.36 | 20,645 |
| 12 Aug 21 |
7.31000 +0.19 |
7.37 | 7.19 | 7.24 | 39,065 |
| 11 Aug 21 |
7.12000 -0.10 |
7.22 | 7.10 | 7.18 | 20,823 |
| 10 Aug 21 |
7.22000 +0.10 |
7.24 | 7.12 | 7.12 | 8,263 |
| 09 Aug 21 |
7.12000 -0.03 |
7.24 | 7.10 | 7.24 | 16,351 |
| 06 Aug 21 |
7.15000 -0.05 |
7.17 | 7.08 | 7.14 | 10,093 |
| 05 Aug 21 |
7.20000 +0.00 |
7.22 | 7.05 | 7.22 | 50,270 |
| 04 Aug 21 |
7.20000 +0.07 |
7.21 | 7.12 | 7.17 | 7,765 |
| 03 Aug 21 |
7.13000 -0.02 |
7.18 | 7.11 | 7.12 | 11,357 |
| 02 Aug 21 |
7.15000 +0.10 |
7.22 | 7.06 | 7.11 | 33,692 |
| 30 Jul 21 |
7.05000 +0.06 |
7.05 | 6.90 | 6.93 | 17,569 |
| 29 Jul 21 |
6.99000 -0.02 |
7.09 | 6.92 | 7.06 | 25,385 |
| 28 Jul 21 |
7.01000 -0.02 |
7.09 | 6.91 | 7.09 | 44,115 |
| 27 Jul 21 |
7.03000 +0.07 |
7.04 | 6.83 | 6.97 | 108,893 |
| 26 Jul 21 |
6.96000 -0.09 |
7.11 | 6.92 | 7.11 | 25,692 |
| 23 Jul 21 |
7.05000 +0.18 |
7.08 | 6.85 | 6.93 | 72,968 |
| 22 Jul 21 |
6.87000 +0.04 |
6.90 | 6.79 | 6.80 | 34,562 |
| 21 Jul 21 |
6.83000 -0.10 |
6.97 | 6.70 | 6.88 | 46,134 |
| 20 Jul 21 |
6.93000 +0.08 |
6.97 | 6.80 | 6.85 | 67,074 |
| 19 Jul 21 |
6.85000 +0.12 |
6.88 | 6.58 | 6.67 | 136,156 |
| 16 Jul 21 |
6.73000 -0.23 |
6.95 | 6.65 | 6.91 | 94,216 |
| 15 Jul 21 |
6.96000 -0.09 |
7.07 | 6.70 | 7.07 | 117,682 |
| 14 Jul 21 |
7.05000 -0.10 |
7.10 | 7.01 | 7.10 | 19,548 |
| 13 Jul 21 |
7.15000 -0.11 |
7.21 | 6.81 | 7.21 | 158,160 |
| 12 Jul 21 |
7.26000 +0.01 |
7.28 | 7.20 | 7.25 | 27,552 |
| 09 Jul 21 |
7.25000 -0.05 |
7.33 | 7.25 | 7.33 | 22,369 |
| 08 Jul 21 |
7.30000 -0.05 |
7.41 | 7.21 | 7.41 | 52,031 |
| 07 Jul 21 |
7.35000 +0.00 |
7.38 | 7.29 | 7.36 | 40,347 |
| 06 Jul 21 |
7.35000 -0.05 |
7.43 | 7.28 | 7.43 | 40,608 |
| 05 Jul 21 |
7.40000 +0.04 |
7.45 | 7.30 | 7.41 | 19,363 |
| 02 Jul 21 |
7.36000 -0.04 |
7.40 | 7.35 | 7.40 | 32,673 |
| 01 Jul 21 |
7.40000 -0.03 |
7.49 | 7.30 | 7.49 | 47,184 |
| 30 Jun 21 |
7.43000 +0.05 |
7.43 | 7.28 | 7.37 | 41,782 |
| 29 Jun 21 |
7.38000 -0.16 |
7.60 | 7.38 | 7.59 | 69,320 |
| 28 Jun 21 |
7.54000 +0.06 |
7.63 | 7.37 | 7.52 | 115,308 |
| 25 Jun 21 |
7.48000 +0.06 |
7.54 | 7.37 | 7.40 | 99,956 |
| 24 Jun 21 |
7.42000 +0.09 |
7.45 | 7.31 | 7.35 | 46,133 |
| 23 Jun 21 |
7.33000 -0.06 |
7.39 | 7.27 | 7.34 | 30,970 |
| 22 Jun 21 |
7.39000 -0.01 |
7.39 | 7.26 | 7.34 | 30,951 |
| 21 Jun 21 |
7.40000 -0.03 |
7.48 | 7.30 | 7.48 | 44,005 |
| 18 Jun 21 |
7.43000 -0.02 |
7.50 | 7.34 | 7.40 | 43,540 |
| 17 Jun 21 |
7.45000 +0.05 |
7.45 | 7.30 | 7.40 | 25,884 |
| 16 Jun 21 |
7.40000 -0.05 |
7.52 | 7.40 | 7.50 | 32,639 |
| 15 Jun 21 |
7.45000 -0.01 |
7.51 | 7.34 | 7.51 | 9,760 |
| 14 Jun 21 |
7.46000 +0.11 |
7.49 | 7.31 | 7.31 | 26,440 |
| 11 Jun 21 |
7.35000 -0.02 |
7.42 | 7.33 | 7.40 | 26,564 |
| 10 Jun 21 |
7.37000 -0.03 |
7.46 | 7.32 | 7.46 | 14,254 |
| 09 Jun 21 |
7.40000 +0.05 |
7.48 | 7.27 | 7.41 | 33,385 |
| 08 Jun 21 |
7.35000 -0.12 |
7.42 | 7.31 | 7.41 | 30,772 |
| 07 Jun 21 |
7.47000 +0.06 |
7.49 | 7.32 | 7.47 | 18,725 |
| 04 Jun 21 |
7.41000 -0.05 |
7.55 | 7.36 | 7.44 | 25,932 |
| 03 Jun 21 |
7.46000 -0.09 |
7.60 | 7.45 | 7.60 | 28,926 |
| 02 Jun 21 |
7.55000 +0.05 |
7.55 | 7.43 | 7.45 | 37,287 |
| 01 Jun 21 |
7.50000 +0.25 |
7.51 | 7.29 | 7.37 | 39,671 |
| 31 May 21 |
7.25000 -0.06 |
7.32 | 7.14 | 7.32 | 41,316 |
| 28 May 21 |
7.31000 +0.01 |
7.36 | 7.31 | 7.36 | 7,215 |
| 27 May 21 |
7.30000 -0.05 |
7.37 | 7.27 | 7.35 | 113,369 |
| 26 May 21 |
7.35000 -0.15 |
7.50 | 7.30 | 7.50 | 60,308 |
| 25 May 21 |
7.50000 +0.10 |
7.50 | 7.39 | 7.50 | 68,254 |
| 21 May 21 |
7.40000 -0.05 |
7.45 | 7.40 | 7.45 | 17,773 |
| 20 May 21 |
7.45000 -0.08 |
7.53 | 7.38 | 7.43 | 53,768 |
| 19 May 21 |
7.53000 +0.03 |
7.55 | 7.37 | 7.55 | 53,772 |
| 18 May 21 |
7.50000 +0.04 |
7.57 | 7.43 | 7.47 | 38,670 |
| 17 May 21 |
7.46000 +0.03 |
7.51 | 7.42 | 7.50 | 33,000 |
| 14 May 21 |
7.43000 -0.06 |
7.55 | 7.42 | 7.55 | 25,039 |
| 13 May 21 |
7.49000 +0.03 |
7.59 | 7.34 | 7.46 | 54,449 |
| 12 May 21 |
7.46000 +0.01 |
7.63 | 7.30 | 7.46 | 98,418 |
| 11 May 21 |
7.45000 +0.05 |
7.51 | 7.12 | 7.40 | 186,754 |
| 10 May 21 |
7.40000 -0.09 |
7.52 | 7.35 | 7.52 | 24,971 |
| 07 May 21 |
7.49000 +0.09 |
7.49 | 7.36 | 7.46 | 19,968 |
| 06 May 21 |
7.40000 -0.03 |
7.48 | 7.35 | 7.48 | 57,471 |
| 05 May 21 |
7.43000 +0.04 |
7.52 | 7.36 | 7.49 | 43,900 |
| 04 May 21 |
7.39000 -0.21 |
7.64 | 7.38 | 7.64 | 91,788 |
| 03 May 21 |
7.60000 +0.07 |
7.63 | 7.43 | 7.55 | 56,577 |
| 30 Apr 21 |
7.53000 +0.03 |
7.63 | 7.39 | 7.49 | 42,536 |
| 29 Apr 21 |
7.50000 -0.14 |
7.69 | 7.48 | 7.69 | 42,778 |
| 28 Apr 21 |
7.64000 +0.14 |
7.79 | 7.39 | 7.54 | 58,668 |
| 27 Apr 21 |
7.50000 +0.00 |
7.54 | 7.48 | 7.50 | 14,725 |
| 26 Apr 21 |
7.50000 -0.01 |
7.55 | 7.46 | 7.48 | 39,571 |
| 23 Apr 21 |
7.51000 +0.06 |
7.64 | 7.45 | 7.49 | 78,051 |
| 22 Apr 21 |
7.45000 +0.06 |
7.50 | 7.31 | 7.42 | 78,147 |
| 21 Apr 21 |
7.39000 +0.03 |
7.40 | 7.24 | 7.31 | 77,020 |
| 20 Apr 21 |
7.36000 +0.05 |
7.38 | 7.04 | 7.34 | 145,027 |
| 19 Apr 21 |
7.31000 -0.14 |
7.51 | 7.31 | 7.50 | 55,801 |
| 16 Apr 21 |
7.45000 +0.17 |
7.53 | 7.26 | 7.26 | 103,764 |
| 15 Apr 21 |
7.28000 -0.07 |
7.40 | 7.25 | 7.40 | 58,900 |
| 14 Apr 21 |
7.35000 +0.05 |
7.47 | 7.24 | 7.24 | 91,085 |
| 13 Apr 21 |
7.30000 -0.02 |
7.38 | 7.21 | 7.36 | 65,291 |
| 12 Apr 21 |
7.32000 +0.00 |
7.36 | 7.23 | 7.35 | 74,760 |
| 09 Apr 21 |
7.32000 -0.18 |
7.50 | 7.26 | 7.50 | 50,170 |
| 08 Apr 21 |
7.50000 +0.20 |
7.50 | 7.24 | 7.40 | 108,137 |
| 07 Apr 21 |
7.30000 -0.20 |
7.55 | 7.26 | 7.55 | 117,781 |
| 06 Apr 21 |
7.50000 +0.00 |
7.86 | 7.50 | 7.80 | 83,686 |
| 01 Apr 21 |
7.50000 +0.10 |
7.68 | 7.46 | 7.46 | 57,662 |
| 31 Mar 21 |
7.40000 +0.05 |
7.50 | 7.29 | 7.40 | 60,344 |
| 30 Mar 21 |
7.35000 +0.03 |
7.50 | 7.30 | 7.37 | 67,421 |
| 29 Mar 21 |
7.32000 +0.00 |
7.34 | 7.25 | 7.30 | 23,122 |
| 26 Mar 21 |
7.32000 -0.04 |
7.41 | 7.27 | 7.31 | 22,395 |
| 25 Mar 21 |
7.36000 -0.15 |
7.52 | 7.31 | 7.51 | 21,039 |
| 24 Mar 21 |
7.51000 +0.01 |
7.54 | 7.37 | 7.51 | 52,834 |
| 23 Mar 21 |
7.50000 +0.03 |
7.50 | 7.42 | 7.48 | 18,945 |
| 22 Mar 21 |
7.47000 +0.02 |
7.53 | 7.42 | 7.50 | 24,374 |
| 19 Mar 21 |
7.45000 +0.11 |
7.57 | 7.38 | 7.42 | 157,823 |
| 18 Mar 21 |
7.34000 +0.14 |
7.40 | 7.23 | 7.25 | 65,294 |
| 17 Mar 21 |
7.20000 -0.26 |
7.41 | 7.14 | 7.40 | 129,097 |
| 16 Mar 21 |
7.46000 +0.12 |
7.46 | 7.36 | 7.39 | 34,771 |
| 15 Mar 21 |
7.34000 -0.18 |
7.58 | 7.26 | 7.58 | 140,163 |
| 12 Mar 21 |
7.52000 +0.02 |
7.63 | 7.43 | 7.55 | 26,385 |
| 11 Mar 21 |
7.50000 -0.06 |
7.52 | 7.40 | 7.50 | 32,099 |
| 10 Mar 21 |
7.56000 -0.06 |
7.69 | 7.45 | 7.66 | 30,544 |
| 09 Mar 21 |
7.62000 +0.15 |
7.62 | 7.38 | 7.50 | 28,728 |
| 08 Mar 21 |
7.47000 +0.17 |
7.47 | 7.26 | 7.40 | 78,084 |
| 05 Mar 21 |
7.30000 -0.14 |
7.49 | 7.26 | 7.49 | 71,363 |
| 04 Mar 21 |
7.44000 -0.11 |
7.67 | 7.35 | 7.60 | 64,313 |
| 03 Mar 21 |
7.55000 -0.06 |
7.72 | 7.36 | 7.72 | 124,126 |
| 02 Mar 21 |
7.61000 -0.04 |
7.73 | 7.56 | 7.60 | 79,555 |
| 01 Mar 21 |
7.65000 +0.12 |
7.75 | 7.57 | 7.65 | 64,721 |
| 26 Feb 21 |
7.53000 +0.08 |
7.55 | 7.27 | 7.39 | 77,178 |
| 25 Feb 21 |
7.45000 +0.10 |
7.72 | 7.34 | 7.36 | 156,944 |
| 24 Feb 21 |
7.35000 +0.00 |
7.60 | 7.34 | 7.35 | 78,919 |
| 23 Feb 21 |
7.35000 -0.49 |
7.87 | 7.20 | 7.87 | 208,064 |
| 22 Feb 21 |
7.84000 +0.00 |
7.93 | 7.80 | 7.90 | 82,354 |
| 19 Feb 21 |
7.84000 +0.00 |
7.91 | 7.65 | 7.86 | 103,825 |
| 18 Feb 21 |
7.84000 -0.12 |
8.02 | 7.82 | 8.02 | 52,587 |
| 17 Feb 21 |
7.96000 +0.06 |
8.07 | 7.91 | 8.00 | 69,625 |
| 16 Feb 21 |
7.90000 +0.00 |
8.13 | 7.90 | 8.00 | 134,241 |
| 15 Feb 21 |
7.90000 +0.21 |
8.30 | 7.65 | 7.75 | 130,237 |
| 12 Feb 21 |
7.69000 +0.03 |
7.72 | 7.52 | 7.68 | 120,568 |
| 11 Feb 21 |
7.66000 -0.04 |
7.76 | 7.64 | 7.76 | 29,814 |
| 10 Feb 21 |
7.70000 -0.09 |
7.85 | 7.60 | 7.85 | 57,127 |
| 09 Feb 21 |
7.79000 -0.01 |
7.82 | 7.68 | 7.80 | 46,150 |
| 08 Feb 21 |
7.80000 -0.13 |
8.02 | 7.79 | 7.96 | 41,546 |
| 05 Feb 21 |
7.93000 +0.20 |
8.04 | 7.70 | 7.77 | 53,766 |
| 04 Feb 21 |
7.73000 -0.15 |
7.98 | 7.67 | 7.89 | 53,328 |
| 03 Feb 21 |
7.88000 +0.05 |
7.90 | 7.80 | 7.87 | 87,954 |
| 02 Feb 21 |
7.83000 -0.05 |
7.98 | 7.56 | 7.91 | 164,183 |
| 01 Feb 21 |
7.88000 +0.12 |
7.96 | 7.83 | 7.88 | 62,899 |
| 29 Jan 21 |
7.76000 -0.10 |
7.96 | 7.75 | 7.80 | 55,613 |
| 28 Jan 21 |
7.86000 +0.16 |
8.04 | 7.67 | 7.69 | 100,986 |
| 27 Jan 21 |
7.70000 -0.67 |
8.37 | 7.60 | 8.32 | 266,631 |
| 26 Jan 21 |
8.37000 +0.02 |
8.46 | 8.22 | 8.30 | 42,135 |
| 25 Jan 21 |
8.35000 -0.17 |
8.55 | 8.19 | 8.51 | 80,615 |
| 22 Jan 21 |
8.52000 -0.07 |
8.64 | 8.46 | 8.64 | 51,595 |
| 21 Jan 21 |
8.59000 +0.00 |
8.60 | 8.42 | 8.54 | 66,580 |
| 20 Jan 21 |
8.59000 -0.03 |
8.70 | 8.57 | 8.70 | 42,647 |
| 19 Jan 21 |
8.62000 +0.22 |
8.63 | 8.36 | 8.46 | 47,223 |
| 18 Jan 21 |
8.40000 +0.06 |
8.50 | 8.10 | 8.28 | 77,795 |
| 15 Jan 21 |
8.34000 -0.26 |
8.65 | 8.22 | 8.65 | 147,899 |
| 14 Jan 21 |
8.60000 +0.08 |
8.67 | 8.56 | 8.61 | 85,560 |
| 13 Jan 21 |
8.52000 -0.23 |
8.71 | 8.40 | 8.69 | 178,409 |
| 12 Jan 21 |
8.75000 -0.14 |
8.97 | 8.69 | 8.96 | 186,283 |
| 11 Jan 21 |
8.89000 +0.04 |
8.94 | 8.82 | 8.88 | 103,860 |
| 08 Jan 21 |
8.85000 +0.26 |
8.95 | 8.58 | 8.65 | 178,236 |
| 07 Jan 21 |
8.59000 +0.00 |
8.75 | 8.53 | 8.63 | 121,627 |
| 06 Jan 21 |
8.59000 +0.19 |
8.59 | 8.36 | 8.36 | 90,984 |
| 05 Jan 21 |
8.40000 +0.22 |
8.40 | 8.17 | 8.20 | 176,610 |
| 04 Jan 21 |
8.18000 +0.18 |
8.22 | 8.08 | 8.09 | 249,890 |
| 30 Dec 20 |
8.00000 -0.15 |
8.17 | 7.98 | 8.17 | 210,689 |
| 29 Dec 20 |
8.15000 -0.08 |
8.30 | 7.94 | 8.29 | 248,895 |
| 28 Dec 20 |
8.23000 +0.34 |
8.23 | 7.94 | 7.95 | 259,478 |
| 23 Dec 20 |
7.89000 +0.06 |
7.99 | 7.75 | 7.80 | 142,440 |
| 22 Dec 20 |
7.83000 +0.04 |
7.85 | 7.75 | 7.85 | 117,109 |
| 21 Dec 20 |
7.79000 +0.00 |
7.87 | 7.73 | 7.85 | 134,260 |
| 18 Dec 20 |
7.79000 +0.04 |
7.83 | 7.73 | 7.79 | 128,059 |
| 17 Dec 20 |
7.75000 -0.02 |
7.85 | 7.68 | 7.80 | 105,122 |
| 16 Dec 20 |
7.77000 -0.03 |
7.86 | 7.74 | 7.80 | 92,876 |
| 15 Dec 20 |
7.80000 +0.13 |
7.81 | 7.60 | 7.72 | 118,432 |
| 14 Dec 20 |
7.67000 +0.07 |
7.80 | 7.57 | 7.68 | 185,517 |
| 11 Dec 20 |
7.60000 +0.10 |
7.66 | 7.57 | 7.57 | 59,578 |
| 10 Dec 20 |
7.50000 -0.15 |
7.75 | 7.45 | 7.65 | 187,443 |
| 09 Dec 20 |
7.65000 +0.02 |
7.70 | 7.64 | 7.70 | 44,781 |
| 08 Dec 20 |
7.63000 -0.02 |
7.73 | 7.60 | 7.68 | 85,635 |
| 07 Dec 20 |
7.65000 -0.01 |
7.83 | 7.65 | 7.76 | 134,858 |
| 04 Dec 20 |
7.66000 -0.07 |
7.79 | 7.65 | 7.79 | 183,510 |
| 03 Dec 20 |
7.73000 -0.09 |
7.90 | 7.71 | 7.90 | 86,185 |
| 02 Dec 20 |
7.82000 +0.01 |
7.90 | 7.71 | 7.85 | 136,445 |
| 01 Dec 20 |
7.81000 +0.14 |
7.84 | 7.62 | 7.70 | 134,547 |
| 30 Nov 20 |
7.67000 -0.03 |
7.78 | 7.65 | 7.65 | 196,442 |
| 27 Nov 20 |
7.70000 +0.10 |
7.70 | 7.59 | 7.65 | 60,866 |
| 26 Nov 20 |
7.60000 -0.10 |
7.81 | 7.55 | 7.81 | 110,119 |
| 25 Nov 20 |
7.70000 -0.15 |
7.96 | 7.67 | 7.91 | 112,133 |
| 24 Nov 20 |
7.85000 -0.05 |
7.98 | 7.80 | 7.98 | 158,282 |
| 23 Nov 20 |
7.90000 +0.42 |
7.97 | 7.62 | 7.66 | 180,050 |
| 20 Nov 20 |
7.48000 +0.08 |
7.50 | 7.38 | 7.43 | 39,517 |
| 19 Nov 20 |
7.40000 +0.01 |
7.49 | 7.37 | 7.39 | 42,414 |
| 18 Nov 20 |
7.39000 -0.12 |
7.50 | 7.31 | 7.50 | 52,983 |
| 17 Nov 20 |
7.51000 +0.05 |
7.65 | 7.43 | 7.65 | 84,937 |
| 16 Nov 20 |
7.46000 +0.22 |
7.49 | 7.25 | 7.29 | 140,985 |
| 13 Nov 20 |
7.24000 +0.15 |
7.24 | 7.07 | 7.14 | 100,549 |
| 12 Nov 20 |
7.09000 +0.05 |
7.09 | 6.98 | 7.06 | 112,897 |
| 11 Nov 20 |
7.04000 +0.01 |
7.05 | 6.98 | 6.98 | 61,049 |
| 10 Nov 20 |
7.03000 -0.02 |
7.08 | 6.95 | 7.01 | 108,049 |
| 09 Nov 20 |
7.05000 +0.32 |
7.09 | 6.79 | 6.79 | 130,347 |
| 06 Nov 20 |
6.73000 +0.07 |
6.74 | 6.64 | 6.67 | 93,861 |
| 05 Nov 20 |
6.66000 +0.03 |
6.69 | 6.66 | 6.69 | 38,628 |
| 04 Nov 20 |
6.63000 +0.03 |
6.67 | 6.60 | 6.66 | 80,431 |
| 03 Nov 20 |
6.60000 +0.23 |
6.68 | 6.43 | 6.43 | 118,528 |
| 02 Nov 20 |
6.37000 +0.35 |
6.40 | 6.07 | 6.08 | 95,824 |
| 30 Oct 20 |
6.02000 +0.02 |
6.06 | 5.94 | 5.96 | 39,478 |
| 29 Oct 20 |
6.00000 +0.04 |
6.01 | 5.90 | 5.91 | 58,760 |
| 28 Oct 20 |
5.96000 -0.04 |
5.98 | 5.90 | 5.98 | 62,100 |
| 27 Oct 20 |
6.00000 -0.05 |
6.14 | 5.96 | 6.14 | 49,785 |
| 26 Oct 20 |
6.05000 -0.02 |
6.11 | 5.98 | 6.07 | 46,311 |
| 23 Oct 20 |
6.07000 +0.15 |
6.15 | 5.91 | 5.92 | 90,944 |
| 22 Oct 20 |
5.92000 +0.12 |
5.92 | 5.71 | 5.76 | 50,617 |
| 21 Oct 20 |
5.80000 -0.08 |
5.91 | 5.76 | 5.90 | 49,010 |
| 20 Oct 20 |
5.88000 -0.02 |
5.91 | 5.83 | 5.88 | 60,568 |
| 19 Oct 20 |
5.90000 -0.09 |
5.98 | 5.83 | 5.94 | 104,390 |
| 16 Oct 20 |
5.99000 -0.02 |
6.01 | 5.90 | 5.97 | 46,489 |
| 15 Oct 20 |
6.01000 +0.03 |
6.01 | 5.82 | 5.93 | 52,273 |
| 14 Oct 20 |
5.98000 +0.03 |
6.00 | 5.90 | 6.00 | 48,246 |
| 13 Oct 20 |
5.95000 +0.00 |
5.99 | 5.90 | 5.99 | 23,229 |
| 12 Oct 20 |
5.95000 -0.04 |
6.00 | 5.88 | 5.99 | 108,861 |
| 09 Oct 20 |
5.99000 +0.03 |
6.00 | 5.92 | 5.98 | 36,640 |
| 08 Oct 20 |
5.96000 +0.11 |
5.98 | 5.88 | 5.89 | 97,199 |
| 07 Oct 20 |
5.85000 -0.04 |
5.91 | 5.82 | 5.89 | 31,268 |
| 06 Oct 20 |
5.89000 +0.29 |
5.89 | 5.59 | 5.60 | 152,411 |
| 05 Oct 20 |
5.60000 +0.15 |
5.61 | 5.44 | 5.44 | 54,404 |
| 02 Oct 20 |
5.45000 +0.08 |
5.45 | 5.30 | 5.38 | 145,654 |
| 01 Oct 20 |
5.37000 -0.01 |
5.41 | 5.34 | 5.34 | 50,994 |
| 30 Sep 20 |
5.38000 +0.02 |
5.40 | 5.32 | 5.34 | 45,405 |
| 29 Sep 20 |
5.36000 +0.07 |
5.42 | 5.24 | 5.26 | 194,943 |
| 28 Sep 20 |
5.29000 +0.02 |
5.29 | 5.15 | 5.28 | 47,324 |
| 25 Sep 20 |
5.27000 +0.07 |
5.27 | 5.16 | 5.19 | 29,633 |
| 24 Sep 20 |
5.20000 -0.02 |
5.24 | 5.15 | 5.16 | 19,462 |
| 23 Sep 20 |
5.22000 -0.03 |
5.25 | 5.20 | 5.24 | 21,862 |
| 22 Sep 20 |
5.25000 +0.00 |
5.33 | 5.20 | 5.26 | 35,192 |
| 21 Sep 20 |
5.25000 -0.09 |
5.39 | 5.22 | 5.35 | 66,537 |
| 18 Sep 20 |
5.34000 +0.07 |
5.34 | 5.18 | 5.28 | 145,669 |
| 17 Sep 20 |
5.27000 +0.02 |
5.33 | 5.25 | 5.25 | 27,818 |
| 16 Sep 20 |
5.25000 -0.07 |
5.34 | 5.19 | 5.33 | 60,396 |
| 15 Sep 20 |
5.32000 -0.02 |
5.36 | 5.32 | 5.33 | 31,410 |
| 14 Sep 20 |
5.34000 +0.02 |
5.39 | 5.32 | 5.33 | 25,023 |
| 11 Sep 20 |
5.32000 -0.08 |
5.40 | 5.32 | 5.36 | 7,604 |
| 10 Sep 20 |
5.40000 +0.01 |
5.40 | 5.36 | 5.40 | 13,363 |
| 09 Sep 20 |
5.39000 +0.01 |
5.40 | 5.34 | 5.37 | 25,868 |
| 08 Sep 20 |
5.38000 +0.03 |
5.44 | 5.34 | 5.38 | 37,838 |
| 07 Sep 20 |
5.35000 +0.00 |
5.46 | 5.30 | 5.36 | 37,674 |
| 04 Sep 20 |
5.35000 -0.02 |
5.39 | 5.30 | 5.32 | 36,176 |
| 03 Sep 20 |
5.37000 -0.06 |
5.43 | 5.30 | 5.43 | 30,722 |
| 02 Sep 20 |
5.43000 +0.00 |
5.45 | 5.40 | 5.44 | 31,671 |
| 01 Sep 20 |
5.43000 -0.04 |
5.45 | 5.40 | 5.40 | 51,468 |
| 31 Aug 20 |
5.47000 +0.02 |
5.47 | 5.40 | 5.45 | 48,929 |
| 28 Aug 20 |
5.45000 +0.00 |
5.45 | 5.39 | 5.42 | 26,719 |
| 27 Aug 20 |
5.45000 +0.00 |
5.48 | 5.42 | 5.45 | 48,279 |
| 26 Aug 20 |
5.45000 +0.00 |
5.45 | 5.42 | 5.42 | 13,718 |
| 25 Aug 20 |
5.45000 -0.03 |
5.49 | 5.41 | 5.46 | 30,395 |
| 24 Aug 20 |
5.48000 +0.03 |
5.49 | 5.41 | 5.47 | 74,472 |
| 21 Aug 20 |
5.45000 +0.00 |
5.51 | 5.39 | 5.51 | 31,208 |
| 20 Aug 20 |
5.45000 +0.20 |
5.51 | 5.14 | 5.26 | 77,306 |
| 19 Aug 20 |
5.25000 -0.01 |
5.32 | 5.25 | 5.32 | 8,909 |
| 18 Aug 20 |
5.26000 +0.00 |
5.32 | 5.25 | 5.26 | 50,624 |
| 17 Aug 20 |
5.26000 -0.04 |
5.37 | 5.26 | 5.29 | 40,449 |
| 14 Aug 20 |
5.30000 +0.00 |
5.30 | 5.25 | 5.25 | 34,079 |
| 13 Aug 20 |
5.30000 +0.05 |
5.30 | 5.26 | 5.28 | 35,026 |
| 12 Aug 20 |
5.25000 -0.03 |
5.29 | 5.18 | 5.29 | 34,032 |
| 11 Aug 20 |
5.28000 +0.01 |
5.30 | 5.26 | 5.30 | 17,896 |
| 10 Aug 20 |
5.27000 +0.02 |
5.29 | 5.19 | 5.24 | 26,581 |
| 07 Aug 20 |
5.25000 +0.15 |
5.25 | 5.05 | 5.09 | 47,502 |
| 06 Aug 20 |
5.10000 -0.05 |
5.18 | 5.10 | 5.10 | 39,101 |
| 05 Aug 20 |
5.15000 +0.05 |
5.19 | 5.05 | 5.09 | 58,522 |
| 04 Aug 20 |
5.10000 +0.07 |
5.23 | 5.08 | 5.09 | 50,375 |
| 03 Aug 20 |
5.03000 +0.01 |
5.12 | 4.95 | 4.99 | 34,709 |
| 31 Jul 20 |
5.02000 +0.02 |
5.06 | 5.00 | 5.06 | 16,941 |
| 30 Jul 20 |
5.00000 -0.05 |
5.15 | 4.94 | 5.07 | 54,089 |
| 29 Jul 20 |
5.05000 +0.00 |
5.09 | 5.05 | 5.06 | 15,476 |
| 28 Jul 20 |
5.05000 -0.03 |
5.14 | 5.05 | 5.14 | 10,799 |
| 27 Jul 20 |
5.08000 -0.02 |
5.13 | 5.04 | 5.06 | 25,771 |
| 24 Jul 20 |
5.10000 -0.10 |
5.15 | 5.00 | 5.15 | 92,629 |
| 23 Jul 20 |
5.20000 -0.01 |
5.27 | 5.12 | 5.19 | 66,707 |
| 22 Jul 20 |
5.21000 -0.03 |
5.30 | 5.13 | 5.30 | 87,335 |
| 21 Jul 20 |
5.24000 -0.05 |
5.30 | 5.18 | 5.30 | 117,945 |
| 20 Jul 20 |
5.29000 -0.09 |
5.39 | 5.16 | 5.35 | 285,369 |
| 17 Jul 20 |
5.38000 +0.16 |
5.38 | 5.16 | 5.16 | 44,247 |
| 16 Jul 20 |
5.22000 +0.02 |
5.25 | 5.17 | 5.22 | 24,003 |
| 15 Jul 20 |
5.20000 -0.09 |
5.29 | 5.20 | 5.29 | 72,438 |
| 14 Jul 20 |
5.29000 +0.07 |
5.35 | 5.15 | 5.15 | 40,499 |
| 13 Jul 20 |
5.22000 +0.21 |
5.22 | 4.99 | 5.05 | 75,586 |
| 10 Jul 20 |
5.01000 +0.02 |
5.05 | 4.95 | 4.97 | 177,781 |
| 09 Jul 20 |
4.99000 -0.01 |
4.99 | 4.89 | 4.95 | 265,742 |
| 08 Jul 20 |
4.99500 +0.01 |
5.02 | 4.95 | 5.02 | 60,853 |
| 07 Jul 20 |
4.99000 -0.01 |
5.03 | 4.86 | 4.99 | 151,303 |
| 06 Jul 20 |
4.99500 +0.07 |
5.00 | 4.91 | 4.91 | 66,242 |
| 03 Jul 20 |
4.93000 -0.05 |
4.99 | 4.82 | 4.93 | 212,824 |
| 02 Jul 20 |
4.98000 +0.03 |
4.99 | 4.93 | 4.93 | 32,008 |
| 01 Jul 20 |
4.95000 -0.03 |
4.98 | 4.91 | 4.98 | 41,907 |
| 30 Jun 20 |
4.98000 +0.00 |
4.98 | 4.91 | 4.98 | 78,467 |
| 29 Jun 20 |
4.98000 +0.05 |
4.98 | 4.91 | 4.91 | 87,570 |
| 26 Jun 20 |
4.93500 -0.01 |
4.97 | 4.86 | 4.95 | 87,223 |
| 25 Jun 20 |
4.95000 +0.02 |
4.96 | 4.92 | 4.92 | 22,015 |
| 24 Jun 20 |
4.93000 -0.06 |
5.00 | 4.90 | 5.00 | 40,413 |
| 23 Jun 20 |
4.99000 +0.09 |
5.00 | 4.91 | 4.96 | 23,003 |
| 22 Jun 20 |
4.90000 -0.05 |
4.94 | 4.84 | 4.90 | 89,881 |
| 19 Jun 20 |
4.94500 -0.09 |
5.08 | 4.86 | 5.08 | 242,516 |
| 18 Jun 20 |
5.03000 +0.04 |
5.05 | 4.90 | 4.94 | 53,246 |
| 17 Jun 20 |
4.99000 +0.00 |
5.06 | 4.82 | 4.93 | 210,458 |
| 16 Jun 20 |
4.98500 +0.14 |
5.00 | 4.80 | 4.85 | 92,562 |
| 15 Jun 20 |
4.85000 +0.03 |
4.95 | 4.76 | 4.91 | 103,609 |
| 12 Jun 20 |
4.82000 -0.04 |
4.95 | 4.70 | 4.80 | 361,856 |
| 11 Jun 20 |
4.86000 -0.09 |
4.99 | 4.80 | 4.99 | 208,831 |
| 10 Jun 20 |
4.95000 -0.03 |
4.98 | 4.86 | 4.97 | 77,405 |
| 09 Jun 20 |
4.98000 -0.02 |
4.99 | 4.90 | 4.97 | 115,073 |
| 08 Jun 20 |
5.00000 +0.24 |
5.00 | 4.80 | 4.81 | 93,321 |
| 05 Jun 20 |
4.76000 +0.01 |
4.80 | 4.66 | 4.72 | 276,719 |
| 04 Jun 20 |
4.75000 -0.05 |
4.84 | 4.72 | 4.80 | 267,946 |
| 03 Jun 20 |
4.80000 -0.01 |
4.84 | 4.76 | 4.84 | 104,571 |
| 02 Jun 20 |
4.81000 -0.07 |
4.88 | 4.80 | 4.88 | 345,628 |
| 29 May 20 |
4.88000 +0.04 |
4.88 | 4.75 | 4.84 | 890,018 |
| 28 May 20 |
4.84000 +0.02 |
4.86 | 4.73 | 4.82 | 99,479 |
| 27 May 20 |
4.82000 +0.04 |
4.88 | 4.76 | 4.80 | 74,938 |
| 26 May 20 |
4.78000 +0.01 |
4.78 | 4.72 | 4.78 | 97,682 |
| 25 May 20 |
4.77500 -0.01 |
4.78 | 4.74 | 4.78 | 47,511 |
| 22 May 20 |
4.78500 -0.06 |
4.78 | 4.66 | 4.78 | 87,274 |
| 21 May 20 |
4.84000 +0.04 |
4.85 | 4.72 | 4.80 | 19,053 |
| 20 May 20 |
4.80000 +0.17 |
4.80 | 4.58 | 4.61 | 85,048 |
| 19 May 20 |
4.63000 +0.03 |
4.68 | 4.57 | 4.60 | 50,634 |
| 18 May 20 |
4.60000 +0.06 |
4.60 | 4.49 | 4.54 | 69,649 |
| 15 May 20 |
4.54000 -0.05 |
4.58 | 4.49 | 4.54 | 43,431 |
| 14 May 20 |
4.59500 +0.04 |
4.63 | 4.47 | 4.47 | 76,613 |
| 13 May 20 |
4.55500 +0.20 |
4.55 | 4.34 | 4.35 | 143,594 |
| 12 May 20 |
4.35000 +0.00 |
4.35 | 4.31 | 4.35 | 51,620 |
| 11 May 20 |
4.35000 +0.00 |
4.35 | 4.32 | 4.35 | 31,494 |
| 08 May 20 |
4.35000 +0.01 |
4.35 | 4.34 | 4.35 | 21,270 |
| 07 May 20 |
4.34000 -0.01 |
4.40 | 4.30 | 4.38 | 42,922 |
| 06 May 20 |
4.35000 +0.00 |
4.35 | 4.34 | 4.35 | 94,939 |
| 05 May 20 |
4.35000 +0.01 |
4.35 | 4.29 | 4.32 | 17,868 |
| 04 May 20 |
4.34000 +0.00 |
4.35 | 4.28 | 4.28 | 18,474 |
| 30 Apr 20 |
4.34000 -0.01 |
4.35 | 4.31 | 4.34 | 40,972 |
| 29 Apr 20 |
4.35000 +0.00 |
4.35 | 4.29 | 4.30 | 367,409 |
| 28 Apr 20 |
4.35000 +0.00 |
4.35 | 4.30 | 4.35 | 66,485 |
| 27 Apr 20 |
4.35000 +0.01 |
4.35 | 4.28 | 4.35 | 88,041 |
| 24 Apr 20 |
4.34500 -0.01 |
4.35 | 4.30 | 4.34 | 69,905 |
| 23 Apr 20 |
4.35000 +0.00 |
4.35 | 4.30 | 4.33 | 96,144 |
| 22 Apr 20 |
4.35000 +0.01 |
4.37 | 4.30 | 4.36 | 69,702 |
| 21 Apr 20 |
4.34000 +0.03 |
4.35 | 4.25 | 4.25 | 50,510 |
| 20 Apr 20 |
4.31000 -0.04 |
4.35 | 4.28 | 4.33 | 63,388 |
| 17 Apr 20 |
4.35000 +0.00 |
4.40 | 4.26 | 4.32 | 89,315 |
| 16 Apr 20 |
4.35000 -0.13 |
4.51 | 4.29 | 4.47 | 73,385 |
| 15 Apr 20 |
4.47500 -0.03 |
4.51 | 4.22 | 4.45 | 61,148 |
| 14 Apr 20 |
4.50000 -0.09 |
4.61 | 4.49 | 4.60 | 46,070 |
| 09 Apr 20 |
4.59000 +0.02 |
4.64 | 4.49 | 4.60 | 79,625 |
| 08 Apr 20 |
4.57500 -0.01 |
4.61 | 4.48 | 4.55 | 52,057 |
| 07 Apr 20 |
4.58500 -0.05 |
4.65 | 4.52 | 4.65 | 45,104 |
| 06 Apr 20 |
4.64000 +0.11 |
4.70 | 4.49 | 4.62 | 61,008 |
| 03 Apr 20 |
4.52500 +0.18 |
4.53 | 4.32 | 4.35 | 213,870 |
| 02 Apr 20 |
4.35000 +0.36 |
4.69 | 3.96 | 3.99 | 105,033 |
| 01 Apr 20 |
3.99000 +0.02 |
3.99 | 3.89 | 3.96 | 684,342 |
| 31 Mar 20 |
3.97000 -0.02 |
4.05 | 3.95 | 4.00 | 882,028 |
| 30 Mar 20 |
3.99000 +0.18 |
4.00 | 3.81 | 3.81 | 882,026 |
| 27 Mar 20 |
3.81000 -0.04 |
3.93 | 3.80 | 3.82 | 264,400 |
| 26 Mar 20 |
3.85000 -0.08 |
4.00 | 3.75 | 3.94 | 678,945 |
| 25 Mar 20 |
3.92500 +0.03 |
3.95 | 3.85 | 3.87 | 125,923 |
| 24 Mar 20 |
3.89000 +0.05 |
3.93 | 3.81 | 3.90 | 161,067 |
| 23 Mar 20 |
3.84000 +0.04 |
3.87 | 3.78 | 3.86 | 55,520 |
| 20 Mar 20 |
3.80000 -0.13 |
4.00 | 3.78 | 3.97 | 47,903 |
| 19 Mar 20 |
3.93000 -0.16 |
4.04 | 3.69 | 4.04 | 145,174 |
| 18 Mar 20 |
4.09000 +0.16 |
4.15 | 3.83 | 3.86 | 168,590 |
| 17 Mar 20 |
3.93500 +0.13 |
3.94 | 3.80 | 3.86 | 174,887 |
| 16 Mar 20 |
3.81000 -0.32 |
4.09 | 3.73 | 4.05 | 167,149 |
| 13 Mar 20 |
4.12500 +0.03 |
4.26 | 4.05 | 4.12 | 308,918 |
| 12 Mar 20 |
4.10000 -0.17 |
4.20 | 4.05 | 4.11 | 350,962 |
| 11 Mar 20 |
4.27000 -0.02 |
4.38 | 4.20 | 4.33 | 204,823 |
| 10 Mar 20 |
4.29000 -0.07 |
4.39 | 4.20 | 4.38 | 193,343 |
| 09 Mar 20 |
4.35500 -0.05 |
4.49 | 4.21 | 4.30 | 357,439 |
| 06 Mar 20 |
4.40500 -0.09 |
4.47 | 4.36 | 4.46 | 183,986 |
| 05 Mar 20 |
4.50000 -0.14 |
4.70 | 4.48 | 4.70 | 173,506 |
| 04 Mar 20 |
4.64000 +0.08 |
4.64 | 4.61 | 4.62 | 55,151 |
| 03 Mar 20 |
4.56000 +0.01 |
4.93 | 4.56 | 4.68 | 268,053 |
| 02 Mar 20 |
4.55000 +0.34 |
4.57 | 4.20 | 4.21 | 468,340 |
| 28 Feb 20 |
4.21000 -0.27 |
4.36 | 4.07 | 4.36 | 352,960 |
| 27 Feb 20 |
4.48000 -0.21 |
4.75 | 4.45 | 4.75 | 187,262 |
| 26 Feb 20 |
4.69000 -0.09 |
4.75 | 4.53 | 4.72 | 159,858 |
| 25 Feb 20 |
4.77500 -0.05 |
4.90 | 4.78 | 4.86 | 128,474 |
| 24 Feb 20 |
4.82000 -0.26 |
5.07 | 4.82 | 5.04 | 270,055 |
| 21 Feb 20 |
5.08000 +0.05 |
5.15 | 5.04 | 5.04 | 341,809 |
| 20 Feb 20 |
5.03000 -0.21 |
5.26 | 4.93 | 5.25 | 357,638 |
| 19 Feb 20 |
5.24000 +0.15 |
5.24 | 5.10 | 5.11 | 229,246 |
| 18 Feb 20 |
5.09000 +0.00 |
5.10 | 5.00 | 5.04 | 125,952 |
| 17 Feb 20 |
5.09000 +0.10 |
5.11 | 5.04 | 5.05 | 83,622 |
| 14 Feb 20 |
4.99000 +0.01 |
5.01 | 4.93 | 4.99 | 455,998 |
| 13 Feb 20 |
4.98000 +0.03 |
4.98 | 4.93 | 4.95 | 138,527 |
| 12 Feb 20 |
4.95000 +0.07 |
4.95 | 4.89 | 4.90 | 92,711 |
| 11 Feb 20 |
4.87500 +0.20 |
4.88 | 4.68 | 4.70 | 142,038 |
| 10 Feb 20 |
4.68000 -0.01 |
4.69 | 4.64 | 4.64 | 59,871 |
| 07 Feb 20 |
4.69000 +0.21 |
4.69 | 4.45 | 4.45 | 93,085 |
| 06 Feb 20 |
4.48000 +0.06 |
4.48 | 4.42 | 4.44 | 99,085 |
| 05 Feb 20 |
4.42000 +0.01 |
4.45 | 4.37 | 4.37 | 179,350 |
| 04 Feb 20 |
4.40500 +0.01 |
4.42 | 4.39 | 4.41 | 72,302 |
| 03 Feb 20 |
4.40000 +0.00 |
4.46 | 4.36 | 4.39 | 125,002 |
| 31 Jan 20 |
4.40000 +0.03 |
4.41 | 4.38 | 4.38 | 144,142 |
| 30 Jan 20 |
4.37500 -0.01 |
4.40 | 4.36 | 4.39 | 54,755 |
| 29 Jan 20 |
4.39000 -0.01 |
4.43 | 4.38 | 4.43 | 80,500 |
| 28 Jan 20 |
4.40000 +0.01 |
4.41 | 4.39 | 4.40 | 49,079 |
| 27 Jan 20 |
4.38500 -0.01 |
4.42 | 4.38 | 4.40 | 42,287 |
| 24 Jan 20 |
4.40000 +0.00 |
4.41 | 4.39 | 4.41 | 19,686 |
| 23 Jan 20 |
4.40000 -0.04 |
4.44 | 4.39 | 4.44 | 41,912 |
| 22 Jan 20 |
4.44000 +0.03 |
4.44 | 4.39 | 4.41 | 359,974 |
| 21 Jan 20 |
4.41000 -0.04 |
4.45 | 4.39 | 4.43 | 157,337 |
| 20 Jan 20 |
4.45000 +0.00 |
4.49 | 4.43 | 4.48 | 108,818 |
| 17 Jan 20 |
4.45000 +0.06 |
4.47 | 4.38 | 4.39 | 107,974 |
| 16 Jan 20 |
4.38500 +0.02 |
4.41 | 4.38 | 4.39 | 33,471 |
| 15 Jan 20 |
4.37000 +0.02 |
4.40 | 4.36 | 4.39 | 32,303 |
| 14 Jan 20 |
4.35000 -0.05 |
4.40 | 4.34 | 4.39 | 140,209 |
| 13 Jan 20 |
4.39500 +0.03 |
4.45 | 4.36 | 4.38 | 73,933 |
| 10 Jan 20 |
4.36500 -0.02 |
4.40 | 4.34 | 4.39 | 95,076 |
| 09 Jan 20 |
4.38000 +0.02 |
4.43 | 4.38 | 4.41 | 60,854 |
| 08 Jan 20 |
4.36000 +0.09 |
4.44 | 4.28 | 4.30 | 157,309 |
| 07 Jan 20 |
4.27500 +0.22 |
4.48 | 4.05 | 4.07 | 392,630 |
| 06 Jan 20 |
4.05000 +0.01 |
4.07 | 4.03 | 4.03 | 223,689 |
| 03 Jan 20 |
4.04500 +0.00 |
4.05 | 4.03 | 4.04 | 83,875 |
| 02 Jan 20 |
4.04500 +0.03 |
4.05 | 4.02 | 4.03 | 61,502 |
| 30 Dec 19 |
4.02000 -0.01 |
4.04 | 4.02 | 4.03 | 210,530 |
| 27 Dec 19 |
4.03000 -0.01 |
4.05 | 4.03 | 4.03 | 188,914 |
| 23 Dec 19 |
4.04500 +0.00 |
4.05 | 4.03 | 4.03 | 66,698 |
| 20 Dec 19 |
4.04500 +0.01 |
4.05 | 4.03 | 4.03 | 286,136 |
| 19 Dec 19 |
4.04000 +0.02 |
4.05 | 4.03 | 4.05 | 88,050 |
| 18 Dec 19 |
4.02000 +0.00 |
4.05 | 4.02 | 4.03 | 348,887 |
| 17 Dec 19 |
4.02000 +0.01 |
4.05 | 4.01 | 4.01 | 343,879 |
| 16 Dec 19 |
4.01000 -0.02 |
4.03 | 4.01 | 4.03 | 119,508 |
| 13 Dec 19 |
4.03000 -0.01 |
4.05 | 4.03 | 4.03 | 51,003 |
| 12 Dec 19 |
4.04000 -0.01 |
4.05 | 4.03 | 4.05 | 101,854 |
| 11 Dec 19 |
4.04500 +0.01 |
4.05 | 4.03 | 4.03 | 153,291 |
| 10 Dec 19 |
4.04000 +0.01 |
4.05 | 4.01 | 4.02 | 103,974 |
| 09 Dec 19 |
4.02500 -0.02 |
4.05 | 4.01 | 4.03 | 88,939 |
| 06 Dec 19 |
4.04500 +0.02 |
4.06 | 4.03 | 4.03 | 274,975 |
| 05 Dec 19 |
4.02500 -0.01 |
4.04 | 4.03 | 4.03 | 171,151 |
| 04 Dec 19 |
4.03500 +0.00 |
4.03 | 4.03 | 4.03 | 14,945 |
| 03 Dec 19 |
4.03500 +0.00 |
4.04 | 4.03 | 4.03 | 122,577 |
| 02 Dec 19 |
4.03000 -0.01 |
4.05 | 4.03 | 4.03 | 124,620 |
| 29 Nov 19 |
4.04000 +0.02 |
4.04 | 4.01 | 4.01 | 1,145,865 |
| 28 Nov 19 |
4.02000 -0.01 |
4.03 | 4.01 | 4.03 | 462,323 |
| 27 Nov 19 |
4.03000 +0.04 |
4.06 | 3.96 | 3.99 | 990,313 |
| 26 Nov 19 |
3.99500 -0.01 |
4.00 | 3.98 | 3.98 | 471,316 |
| 25 Nov 19 |
4.00000 +0.01 |
4.01 | 3.98 | 3.98 | 554,672 |
| 22 Nov 19 |
3.99000 +0.00 |
4.01 | 3.98 | 3.99 | 996,231 |
| 21 Nov 19 |
3.99000 +0.00 |
4.00 | 3.98 | 3.98 | 215,222 |
| 20 Nov 19 |
3.99000 +0.00 |
4.00 | 3.99 | 3.99 | 305,134 |
| 19 Nov 19 |
3.99000 +0.00 |
4.00 | 3.99 | 3.99 | 161,009 |
| 18 Nov 19 |
3.99000 -0.01 |
4.01 | 3.99 | 4.00 | 224,401 |
| 15 Nov 19 |
4.00000 +0.00 |
4.01 | 4.00 | 4.00 | 238,329 |
| 14 Nov 19 |
4.00000 +0.00 |
4.01 | 3.99 | 3.99 | 361,269 |
| 13 Nov 19 |
4.00000 +0.00 |
4.01 | 4.00 | 4.00 | 636,230 |
| 12 Nov 19 |
4.00000 +0.00 |
4.01 | 3.98 | 4.00 | 1,477,726 |
| 11 Nov 19 |
4.00000 +0.00 |
4.01 | 3.99 | 3.99 | 969,857 |
| 08 Nov 19 |
4.00000 +0.01 |
4.01 | 3.99 | 3.99 | 2,782,199 |
| 07 Nov 19 |
3.99000 +0.00 |
4.00 | 3.99 | 3.99 | 393,164 |
| 06 Nov 19 |
3.99500 -0.01 |
4.01 | 3.99 | 4.00 | 504,263 |
| 05 Nov 19 |
4.00000 +0.00 |
4.01 | 3.99 | 3.99 | 657,842 |
| 04 Nov 19 |
4.00000 +0.01 |
4.02 | 3.98 | 3.98 | 694,354 |
| 01 Nov 19 |
3.99000 +0.00 |
4.00 | 3.98 | 3.98 | 739,880 |
| 31 Oct 19 |
3.99000 +0.01 |
3.99 | 3.97 | 3.97 | 323,327 |
| 30 Oct 19 |
3.98500 +0.00 |
3.99 | 3.97 | 3.97 | 250,662 |
| 29 Oct 19 |
3.98000 +0.01 |
3.98 | 3.97 | 3.97 | 170,041 |
| 28 Oct 19 |
3.97500 +0.00 |
3.99 | 3.97 | 3.97 | 293,737 |
| 25 Oct 19 |
3.97500 +0.00 |
3.99 | 3.97 | 3.97 | 354,570 |
| 24 Oct 19 |
3.97000 -0.01 |
3.99 | 3.97 | 3.97 | 798,086 |
| 23 Oct 19 |
3.98000 +0.01 |
3.98 | 3.97 | 3.97 | 258,979 |
| 22 Oct 19 |
3.97500 +0.00 |
3.99 | 3.97 | 3.98 | 927,647 |
| 21 Oct 19 |
3.97500 -0.01 |
3.99 | 3.97 | 3.98 | 516,198 |
| 18 Oct 19 |
3.98000 +0.00 |
3.99 | 3.98 | 3.98 | 80,361 |
| 17 Oct 19 |
3.98500 +0.00 |
4.00 | 3.98 | 3.98 | 386,450 |
| 16 Oct 19 |
3.98000 +0.01 |
4.00 | 3.97 | 3.97 | 548,401 |
| 15 Oct 19 |
3.97500 -0.01 |
4.00 | 3.97 | 3.98 | 1,162,700 |
| 14 Oct 19 |
3.98500 +0.00 |
4.01 | 3.96 | 3.97 | 1,032,144 |
| 11 Oct 19 |
3.98000 -0.03 |
4.01 | 3.98 | 4.00 | 1,843,355 |
| 10 Oct 19 |
4.01000 +0.15 |
4.09 | 4.00 | 4.05 | 6,681,992 |
| 09 Oct 19 |
3.86000 +0.08 |
3.88 | 3.77 | 3.82 | 413,514 |
| 08 Oct 19 |
3.78000 -0.06 |
3.91 | 3.71 | 3.84 | 507,599 |
| 07 Oct 19 |
3.83500 +0.12 |
3.87 | 3.73 | 3.74 | 616,375 |
| 04 Oct 19 |
3.71500 -0.02 |
3.73 | 3.69 | 3.72 | 212,947 |
| 02 Oct 19 |
3.73000 -0.02 |
3.78 | 3.71 | 3.76 | 201,355 |
| 01 Oct 19 |
3.75000 +0.02 |
3.77 | 3.70 | 3.71 | 244,937 |
| 30 Sep 19 |
3.73000 +0.03 |
3.73 | 3.67 | 3.70 | 124,079 |
| 27 Sep 19 |
3.70500 +0.00 |
3.72 | 3.70 | 3.70 | 132,974 |
| 26 Sep 19 |
3.70000 +0.03 |
3.71 | 3.68 | 3.69 | 184,657 |
| 25 Sep 19 |
3.67000 -0.03 |
3.70 | 3.63 | 3.70 | 121,427 |
| 24 Sep 19 |
3.70000 +0.06 |
3.70 | 3.63 | 3.63 | 163,468 |
| 23 Sep 19 |
3.64500 +0.00 |
3.70 | 3.61 | 3.64 | 196,573 |
| 20 Sep 19 |
3.64000 +0.01 |
3.73 | 3.63 | 3.64 | 431,503 |
| 19 Sep 19 |
3.63000 -0.03 |
3.66 | 3.52 | 3.63 | 492,841 |
| 18 Sep 19 |
3.66000 +0.20 |
3.66 | 3.46 | 3.46 | 494,875 |
| 17 Sep 19 |
3.46000 -0.03 |
3.49 | 3.45 | 3.46 | 98,064 |
| 16 Sep 19 |
3.49000 +0.01 |
3.51 | 3.45 | 3.45 | 50,673 |
| 13 Sep 19 |
3.48000 -0.05 |
3.54 | 3.47 | 3.51 | 150,812 |
| 12 Sep 19 |
3.53000 +0.01 |
3.56 | 3.51 | 3.55 | 259,116 |
| 11 Sep 19 |
3.52000 +0.07 |
3.53 | 3.41 | 3.48 | 406,310 |
| 10 Sep 19 |
3.45000 +0.06 |
3.45 | 3.30 | 3.36 | 251,252 |
| 09 Sep 19 |
3.39000 +0.00 |
3.43 | 3.35 | 3.43 | 99,617 |
| 06 Sep 19 |
3.39000 -0.08 |
3.45 | 3.23 | 3.44 | 799,009 |
| 05 Sep 19 |
3.47000 -0.10 |
3.56 | 3.46 | 3.55 | 155,274 |
| 04 Sep 19 |
3.56500 -0.01 |
3.60 | 3.53 | 3.60 | 65,134 |
| 03 Sep 19 |
3.58000 +0.01 |
3.63 | 3.52 | 3.59 | 565,072 |
| 02 Sep 19 |
3.57000 -0.02 |
3.62 | 3.54 | 3.59 | 361,326 |
| 30 Aug 19 |
3.58500 +0.06 |
3.65 | 3.49 | 3.56 | 793,925 |
| 29 Aug 19 |
3.53000 +0.03 |
3.55 | 3.45 | 3.49 | 339,121 |
| 28 Aug 19 |
3.50000 +0.09 |
3.56 | 3.38 | 3.41 | 982,553 |
| 27 Aug 19 |
3.41000 +0.36 |
3.51 | 3.26 | 3.30 | 1,882,618 |
| 26 Aug 19 |
3.05000 +0.07 |
3.06 | 2.95 | 2.96 | 208,842 |
| 23 Aug 19 |
2.98000 -0.12 |
3.13 | 2.95 | 3.07 | 104,156 |
| 22 Aug 19 |
3.10000 +0.11 |
3.11 | 3.00 | 3.04 | 154,642 |
| 21 Aug 19 |
2.99500 -0.07 |
3.18 | 2.94 | 3.06 | 559,898 |
| 20 Aug 19 |
3.06000 +0.05 |
3.11 | 2.99 | 2.99 | 267,807 |
| 19 Aug 19 |
3.01000 +0.04 |
3.04 | 2.96 | 2.96 | 75,203 |
| 16 Aug 19 |
2.97500 +0.11 |
2.97 | 2.88 | 2.88 | 105,722 |
| 15 Aug 19 |
2.86500 -0.01 |
2.90 | 2.81 | 2.89 | 357,994 |
| 14 Aug 19 |
2.87500 -0.01 |
2.91 | 2.85 | 2.87 | 297,043 |
| 13 Aug 19 |
2.88000 -0.13 |
3.02 | 2.68 | 3.00 | 1,091,501 |
| 12 Aug 19 |
3.00500 -0.08 |
3.18 | 2.99 | 3.10 | 239,814 |
| 09 Aug 19 |
3.08500 +0.05 |
3.17 | 2.99 | 3.01 | 915,335 |
| 08 Aug 19 |
3.04000 +0.14 |
3.04 | 2.92 | 2.94 | 525,401 |
| 07 Aug 19 |
2.90000 -0.04 |
3.00 | 2.86 | 2.92 | 191,978 |
| 06 Aug 19 |
2.94000 +0.06 |
2.95 | 2.86 | 2.86 | 113,964 |
| 05 Aug 19 |
2.88000 -0.05 |
2.92 | 2.88 | 2.90 | 209,952 |
| 02 Aug 19 |
2.93000 +0.04 |
3.05 | 2.82 | 2.83 | 744,928 |
| 01 Aug 19 |
2.89500 +0.03 |
2.89 | 2.83 | 2.86 | 36,078 |
| 31 Jul 19 |
2.87000 +0.05 |
2.91 | 2.85 | 2.85 | 210,700 |
| 30 Jul 19 |
2.81500 +0.02 |
2.89 | 2.79 | 2.79 | 272,776 |
| 29 Jul 19 |
2.80000 +0.09 |
2.91 | 2.70 | 2.72 | 503,712 |
| 26 Jul 19 |
2.71000 -0.01 |
2.78 | 2.69 | 2.73 | 67,952 |
| 25 Jul 19 |
2.72500 -0.03 |
2.80 | 2.70 | 2.71 | 70,291 |
| 24 Jul 19 |
2.75000 +0.08 |
2.75 | 2.67 | 2.71 | 98,116 |
| 23 Jul 19 |
2.67000 +0.01 |
2.71 | 2.65 | 2.65 | 27,583 |
| 22 Jul 19 |
2.66500 +0.03 |
2.70 | 2.65 | 2.70 | 32,636 |
| 19 Jul 19 |
2.63500 -0.02 |
2.70 | 2.63 | 2.70 | 25,473 |
| 18 Jul 19 |
2.65000 -0.02 |
2.71 | 2.61 | 2.70 | 86,807 |
| 17 Jul 19 |
2.67000 -0.07 |
2.74 | 2.66 | 2.68 | 58,820 |
| 16 Jul 19 |
2.74500 -0.02 |
2.79 | 2.66 | 2.79 | 152,736 |
| 15 Jul 19 |
2.76000 -0.01 |
2.83 | 2.70 | 2.77 | 356,059 |
| 12 Jul 19 |
2.77000 -0.05 |
2.80 | 2.75 | 2.80 | 20,683 |
| 11 Jul 19 |
2.81500 +0.00 |
2.85 | 2.80 | 2.80 | 40,347 |
| 10 Jul 19 |
2.82000 -0.04 |
2.87 | 2.77 | 2.80 | 83,503 |
| 09 Jul 19 |
2.86000 -0.04 |
2.87 | 2.72 | 2.83 | 138,890 |
| 08 Jul 19 |
2.90000 +0.01 |
2.94 | 2.80 | 2.81 | 594,689 |
| 05 Jul 19 |
2.89000 +0.21 |
2.89 | 2.63 | 2.68 | 349,731 |
| 04 Jul 19 |
2.68000 +0.11 |
2.76 | 2.55 | 2.59 | 341,298 |
| 03 Jul 19 |
2.57500 +0.03 |
2.58 | 2.51 | 2.58 | 34,902 |
| 02 Jul 19 |
2.55000 +0.05 |
2.56 | 2.49 | 2.52 | 52,441 |
| 01 Jul 19 |
2.50000 +0.01 |
2.52 | 2.48 | 2.49 | 94,674 |
| 28 Jun 19 |
2.49000 +0.00 |
2.50 | 2.48 | 2.48 | 25,456 |
| 27 Jun 19 |
2.49000 +0.00 |
2.50 | 2.47 | 2.50 | 137,521 |
| 26 Jun 19 |
2.49500 -0.01 |
2.50 | 2.48 | 2.50 | 22,105 |
| 25 Jun 19 |
2.50000 +0.01 |
2.51 | 2.47 | 2.48 | 88,275 |
| 24 Jun 19 |
2.49000 +0.00 |
2.54 | 2.48 | 2.51 | 142,338 |
| 21 Jun 19 |
2.49000 -0.04 |
2.58 | 2.49 | 2.51 | 124,862 |
| 20 Jun 19 |
2.53000 +0.03 |
2.54 | 2.49 | 2.50 | 36,917 |
| 19 Jun 19 |
2.50000 +0.00 |
2.54 | 2.47 | 2.51 | 114,687 |
| 18 Jun 19 |
2.50000 -0.03 |
2.53 | 2.50 | 2.52 | 26,156 |
| 17 Jun 19 |
2.52500 +0.00 |
2.58 | 2.52 | 2.54 | 46,579 |
| 14 Jun 19 |
2.52500 -0.03 |
2.55 | 2.50 | 2.54 | 109,669 |
| 13 Jun 19 |
2.56000 +0.00 |
2.60 | 2.54 | 2.57 | 117,687 |
| 12 Jun 19 |
2.56000 +0.04 |
2.57 | 2.51 | 2.51 | 49,529 |
| 11 Jun 19 |
2.52000 +0.05 |
2.55 | 2.47 | 2.48 | 126,819 |
| 07 Jun 19 |
2.47500 -0.01 |
2.53 | 2.47 | 2.53 | 44,490 |
| 06 Jun 19 |
2.48000 -0.02 |
2.56 | 2.47 | 2.56 | 61,241 |
| 05 Jun 19 |
2.50000 +0.08 |
2.56 | 2.40 | 2.40 | 344,916 |
| 04 Jun 19 |
2.42500 +0.01 |
2.45 | 2.39 | 2.42 | 115,420 |
| 03 Jun 19 |
2.41000 +0.03 |
2.41 | 2.37 | 2.41 | 137,562 |
| 31 May 19 |
2.38000 +0.00 |
2.41 | 2.34 | 2.41 | 76,079 |
| 30 May 19 |
2.38500 +0.00 |
2.40 | 2.37 | 2.39 | 147,039 |
| 29 May 19 |
2.38000 -0.01 |
2.39 | 2.35 | 2.39 | 34,551 |
| 28 May 19 |
2.39000 +0.00 |
2.40 | 2.38 | 2.39 | 25,150 |
| 27 May 19 |
2.39000 +0.01 |
2.42 | 2.37 | 2.38 | 52,992 |
| 24 May 19 |
2.38000 -0.03 |
2.44 | 2.38 | 2.43 | 44,140 |
| 23 May 19 |
2.41000 +0.01 |
2.44 | 2.38 | 2.40 | 126,276 |
| 22 May 19 |
2.40000 -0.01 |
2.44 | 2.39 | 2.39 | 37,774 |
| 21 May 19 |
2.41000 -0.01 |
2.44 | 2.39 | 2.41 | 85,907 |
| 20 May 19 |
2.42000 -0.02 |
2.45 | 2.40 | 2.40 | 79,963 |
| 17 May 19 |
2.44000 +0.01 |
2.45 | 2.40 | 2.40 | 44,374 |
| 16 May 19 |
2.43000 -0.01 |
2.45 | 2.40 | 2.42 | 47,688 |
| 15 May 19 |
2.44000 -0.01 |
2.46 | 2.41 | 2.45 | 59,723 |
| 14 May 19 |
2.45000 +0.05 |
2.46 | 2.42 | 2.42 | 124,339 |
| 13 May 19 |
2.40000 +0.01 |
2.43 | 2.40 | 2.43 | 44,617 |
| 10 May 19 |
2.39000 +0.00 |
2.43 | 2.39 | 2.39 | 68,478 |
| 09 May 19 |
2.39000 -0.05 |
2.45 | 2.39 | 2.44 | 53,117 |
| 08 May 19 |
2.44000 -0.01 |
2.45 | 2.44 | 2.45 | 13,393 |
| 07 May 19 |
2.45000 +0.00 |
2.47 | 2.45 | 2.45 | 34,122 |
| 06 May 19 |
2.45000 -0.03 |
2.50 | 2.45 | 2.49 | 106,171 |
| 03 May 19 |
2.48500 +0.01 |
2.50 | 2.47 | 2.47 | 98,708 |
| 02 May 19 |
2.47500 +0.01 |
2.50 | 2.45 | 2.49 | 121,837 |
| 30 Apr 19 |
2.46000 +0.01 |
2.53 | 2.46 | 2.50 | 55,839 |
| 29 Apr 19 |
2.45500 -0.08 |
2.54 | 2.45 | 2.54 | 210,476 |
| 26 Apr 19 |
2.53500 +0.03 |
2.54 | 2.50 | 2.53 | 62,735 |
| 25 Apr 19 |
2.50500 +0.06 |
2.55 | 2.46 | 2.49 | 64,602 |
| 24 Apr 19 |
2.44500 -0.11 |
2.55 | 2.44 | 2.54 | 109,355 |
| 23 Apr 19 |
2.55000 -0.01 |
2.58 | 2.54 | 2.58 | 47,794 |
| 18 Apr 19 |
2.56000 +0.03 |
2.60 | 2.53 | 2.55 | 103,411 |
| 17 Apr 19 |
2.53000 +0.04 |
2.62 | 2.48 | 2.49 | 168,518 |
| 16 Apr 19 |
2.49500 -0.07 |
2.59 | 2.47 | 2.59 | 95,166 |
| 15 Apr 19 |
2.56000 -0.02 |
2.63 | 2.55 | 2.60 | 64,517 |
| 12 Apr 19 |
2.58000 +0.06 |
2.64 | 2.52 | 2.52 | 260,066 |
| 11 Apr 19 |
2.52000 +0.10 |
2.57 | 2.42 | 2.43 | 156,952 |
| 10 Apr 19 |
2.42500 -0.01 |
2.43 | 2.40 | 2.42 | 29,459 |
| 09 Apr 19 |
2.43500 +0.02 |
2.44 | 2.41 | 2.42 | 12,320 |
| 08 Apr 19 |
2.41000 -0.01 |
2.47 | 2.41 | 2.41 | 63,646 |
| 05 Apr 19 |
2.42000 -0.07 |
2.47 | 2.40 | 2.47 | 41,093 |
| 04 Apr 19 |
2.49000 +0.02 |
2.52 | 2.44 | 2.45 | 127,629 |
| 03 Apr 19 |
2.47000 +0.08 |
2.48 | 2.39 | 2.39 | 144,357 |
| 02 Apr 19 |
2.39500 +0.10 |
2.41 | 2.32 | 2.32 | 125,513 |
| 01 Apr 19 |
2.30000 +0.01 |
2.33 | 2.29 | 2.30 | 38,535 |
| 29 Mar 19 |
2.29000 -0.01 |
2.33 | 2.29 | 2.30 | 85,855 |
| 28 Mar 19 |
2.30000 +0.01 |
2.35 | 2.28 | 2.30 | 63,701 |
| 27 Mar 19 |
2.28500 +0.02 |
2.30 | 2.25 | 2.30 | 93,889 |
| 26 Mar 19 |
2.27000 -0.04 |
2.31 | 2.26 | 2.30 | 46,290 |
| 25 Mar 19 |
2.31000 -0.03 |
2.35 | 2.30 | 2.35 | 23,408 |
| 22 Mar 19 |
2.34000 +0.01 |
2.34 | 2.30 | 2.32 | 43,652 |
| 21 Mar 19 |
2.33000 +0.03 |
2.34 | 2.27 | 2.30 | 45,177 |
| 20 Mar 19 |
2.30000 -0.02 |
2.34 | 2.29 | 2.33 | 28,719 |
| 19 Mar 19 |
2.31500 +0.02 |
2.33 | 2.30 | 2.30 | 45,458 |
| 18 Mar 19 |
2.30000 +0.02 |
2.32 | 2.27 | 2.27 | 89,981 |
| 15 Mar 19 |
2.28000 -0.02 |
2.31 | 2.28 | 2.29 | 134,229 |
| 14 Mar 19 |
2.29500 -0.01 |
2.32 | 2.28 | 2.32 | 72,687 |
| 13 Mar 19 |
2.30500 +0.01 |
2.31 | 2.27 | 2.28 | 52,448 |
| 12 Mar 19 |
2.30000 -0.05 |
2.33 | 2.28 | 2.32 | 51,775 |
| 11 Mar 19 |
2.35000 -0.06 |
2.39 | 2.22 | 2.38 | 211,956 |
| 08 Mar 19 |
2.41000 +0.00 |
2.43 | 2.39 | 2.39 | 169,650 |
| 07 Mar 19 |
2.41500 -0.03 |
2.44 | 2.38 | 2.44 | 33,633 |
| 06 Mar 19 |
2.44000 -0.01 |
2.45 | 2.43 | 2.45 | 8,739 |
| 05 Mar 19 |
2.45000 +0.01 |
2.46 | 2.43 | 2.43 | 14,077 |
| 04 Mar 19 |
2.44500 +0.01 |
2.47 | 2.43 | 2.43 | 2,852 |
| 01 Mar 19 |
2.43500 -0.01 |
2.45 | 2.43 | 2.43 | 26,029 |
| 28 Feb 19 |
2.44000 -0.02 |
2.45 | 2.43 | 2.44 | 13,761 |
| 27 Feb 19 |
2.46000 +0.01 |
2.46 | 2.39 | 2.46 | 99,134 |
| 26 Feb 19 |
2.45000 +0.00 |
2.48 | 2.45 | 2.47 | 28,935 |
| 25 Feb 19 |
2.45500 -0.06 |
2.55 | 2.45 | 2.53 | 83,693 |
| 22 Feb 19 |
2.51500 +0.06 |
2.53 | 2.43 | 2.43 | 103,201 |
| 21 Feb 19 |
2.46000 +0.07 |
2.47 | 2.35 | 2.35 | 216,825 |
| 20 Feb 19 |
2.39000 -0.02 |
2.40 | 2.36 | 2.38 | 383,784 |
| 19 Feb 19 |
2.41000 +0.04 |
2.41 | 2.37 | 2.38 | 54,529 |
| 18 Feb 19 |
2.37500 +0.09 |
2.38 | 2.29 | 2.29 | 94,197 |
| 15 Feb 19 |
2.28500 +0.01 |
2.31 | 2.27 | 2.28 | 119,126 |
| 14 Feb 19 |
2.27500 +0.00 |
2.29 | 2.26 | 2.28 | 53,441 |
| 13 Feb 19 |
2.28000 -0.02 |
2.31 | 2.27 | 2.29 | 56,426 |
| 12 Feb 19 |
2.29500 -0.01 |
2.31 | 2.29 | 2.30 | 81,582 |
| 11 Feb 19 |
2.31000 -0.02 |
2.34 | 2.10 | 2.34 | 596,930 |
| 08 Feb 19 |
2.33000 -0.04 |
2.38 | 2.33 | 2.36 | 101,938 |
| 07 Feb 19 |
2.37000 -0.01 |
2.40 | 2.36 | 2.38 | 61,264 |
| 06 Feb 19 |
2.38000 -0.02 |
2.40 | 2.36 | 2.40 | 54,584 |
| 05 Feb 19 |
2.40000 -0.01 |
2.42 | 2.38 | 2.38 | 12,818 |
| 04 Feb 19 |
2.41000 +0.04 |
2.41 | 2.38 | 2.38 | 29,553 |
| 01 Feb 19 |
2.37000 +0.00 |
2.41 | 2.37 | 2.41 | 10,936 |
| 31 Jan 19 |
2.37000 -0.01 |
2.39 | 2.36 | 2.38 | 44,312 |
| 30 Jan 19 |
2.37500 -0.01 |
2.38 | 2.36 | 2.38 | 59,698 |
| 29 Jan 19 |
2.38500 -0.02 |
2.40 | 2.37 | 2.38 | 87,827 |
| 28 Jan 19 |
2.40000 +0.00 |
2.43 | 2.38 | 2.40 | 238,409 |
| 25 Jan 19 |
2.40500 +0.00 |
2.43 | 2.40 | 2.40 | 71,331 |
| 24 Jan 19 |
2.40000 -0.03 |
2.43 | 2.40 | 2.42 | 50,039 |
| 23 Jan 19 |
2.43000 +0.01 |
2.43 | 2.41 | 2.42 | 38,940 |
| 22 Jan 19 |
2.42000 +0.01 |
2.43 | 2.41 | 2.42 | 35,728 |
| 21 Jan 19 |
2.41500 -0.01 |
2.43 | 2.41 | 2.43 | 25,540 |
| 18 Jan 19 |
2.42500 +0.02 |
2.43 | 2.41 | 2.43 | 82,221 |
| 17 Jan 19 |
2.40000 +0.00 |
2.42 | 2.39 | 2.40 | 48,567 |
| 16 Jan 19 |
2.40000 -0.01 |
2.44 | 2.39 | 2.41 | 34,992 |
| 15 Jan 19 |
2.41000 -0.01 |
2.43 | 2.40 | 2.43 | 8,175 |
| 14 Jan 19 |
2.42000 +0.01 |
2.43 | 2.39 | 2.39 | 36,529 |
| 11 Jan 19 |
2.41000 -0.01 |
2.44 | 2.40 | 2.44 | 17,572 |
| 10 Jan 19 |
2.42500 +0.00 |
2.45 | 2.40 | 2.40 | 103,206 |
| 09 Jan 19 |
2.42000 +0.00 |
2.43 | 2.39 | 2.40 | 122,403 |
| 08 Jan 19 |
2.42000 -0.03 |
2.45 | 2.40 | 2.45 | 113,981 |
| 07 Jan 19 |
2.45000 +0.06 |
2.45 | 2.39 | 2.42 | 71,441 |
| 04 Jan 19 |
2.39500 +0.05 |
2.42 | 2.36 | 2.36 | 134,192 |
| 03 Jan 19 |
2.35000 -0.07 |
2.47 | 2.33 | 2.47 | 120,815 |
| 02 Jan 19 |
2.41500 -0.02 |
2.42 | 2.36 | 2.39 | 57,459 |
| 28 Dec 18 |
2.43000 +0.00 |
2.44 | 2.37 | 2.44 | 92,544 |
| 27 Dec 18 |
2.43000 -0.02 |
2.45 | 2.35 | 2.45 | 68,255 |
| 21 Dec 18 |
2.45000 -0.02 |
2.46 | 2.36 | 2.43 | 128,097 |
| 20 Dec 18 |
2.47000 -0.05 |
2.50 | 2.42 | 2.50 | 69,927 |
| 19 Dec 18 |
2.52000 +0.06 |
2.52 | 2.39 | 2.46 | 125,255 |
| 18 Dec 18 |
2.46000 -0.03 |
2.47 | 2.42 | 2.45 | 61,122 |
| 17 Dec 18 |
2.49000 -0.03 |
2.51 | 2.46 | 2.51 | 59,493 |
| 14 Dec 18 |
2.51500 +0.02 |
2.52 | 2.43 | 2.48 | 112,566 |
| 13 Dec 18 |
2.50000 +0.04 |
2.50 | 2.42 | 2.44 | 135,796 |
| 12 Dec 18 |
2.46000 +0.00 |
2.47 | 2.41 | 2.46 | 105,123 |
| 11 Dec 18 |
2.46000 +0.02 |
2.46 | 2.42 | 2.45 | 50,334 |
| 10 Dec 18 |
2.44500 -0.04 |
2.45 | 2.39 | 2.45 | 105,303 |
| 07 Dec 18 |
2.48500 -0.02 |
2.49 | 2.39 | 2.45 | 109,800 |
| 06 Dec 18 |
2.50000 -0.08 |
2.59 | 2.42 | 2.58 | 118,000 |
| 05 Dec 18 |
2.57500 +0.07 |
2.64 | 2.47 | 2.49 | 200,226 |
| 04 Dec 18 |
2.50500 +0.00 |
2.51 | 2.47 | 2.51 | 36,500 |
| 03 Dec 18 |
2.50500 +0.00 |
2.51 | 2.48 | 2.51 | 115,815 |
| 30 Nov 18 |
2.51000 +0.02 |
2.51 | 2.43 | 2.50 | 202,717 |
| 29 Nov 18 |
2.49000 +0.06 |
2.49 | 2.41 | 2.45 | 81,458 |
| 28 Nov 18 |
2.43500 +0.05 |
2.44 | 2.38 | 2.41 | 55,208 |
| 27 Nov 18 |
2.38500 -0.06 |
2.45 | 2.38 | 2.44 | 51,800 |
| 26 Nov 18 |
2.44000 +0.04 |
2.46 | 2.38 | 2.38 | 71,031 |
| 23 Nov 18 |
2.40500 +0.04 |
2.40 | 2.37 | 2.37 | 19,367 |
| 22 Nov 18 |
2.36500 +0.00 |
2.39 | 2.35 | 2.37 | 29,259 |
| 21 Nov 18 |
2.37000 +0.01 |
2.39 | 2.34 | 2.36 | 60,385 |
| 20 Nov 18 |
2.36000 -0.03 |
2.39 | 2.35 | 2.38 | 65,490 |
| 19 Nov 18 |
2.39000 +0.00 |
2.42 | 2.37 | 2.42 | 41,988 |
| 16 Nov 18 |
2.39000 +0.02 |
2.39 | 2.36 | 2.39 | 58,531 |
| 15 Nov 18 |
2.37000 -0.04 |
2.42 | 2.35 | 2.42 | 93,313 |
| 14 Nov 18 |
2.40500 -0.03 |
2.45 | 2.37 | 2.41 | 75,525 |
| 13 Nov 18 |
2.43500 -0.02 |
2.43 | 2.36 | 2.41 | 97,065 |
| 12 Nov 18 |
2.45000 +0.00 |
2.49 | 2.38 | 2.48 | 82,821 |
| 09 Nov 18 |
2.45000 -0.04 |
2.53 | 2.42 | 2.53 | 58,428 |
| 08 Nov 18 |
2.49500 -0.01 |
2.62 | 2.48 | 2.53 | 188,945 |
| 07 Nov 18 |
2.50000 +0.01 |
2.55 | 2.46 | 2.47 | 64,278 |
| 06 Nov 18 |
2.49000 +0.00 |
2.49 | 2.46 | 2.47 | 87,677 |
| 05 Nov 18 |
2.49500 -0.01 |
2.57 | 2.48 | 2.57 | 48,855 |
| 02 Nov 18 |
2.50000 +0.06 |
2.57 | 2.47 | 2.51 | 153,146 |
| 01 Nov 18 |
2.44500 +0.02 |
2.48 | 2.42 | 2.43 | 85,267 |
| 31 Oct 18 |
2.42000 +0.06 |
2.45 | 2.37 | 2.38 | 203,480 |
| 30 Oct 18 |
2.36000 +0.00 |
2.39 | 2.32 | 2.35 | 134,024 |
| 29 Oct 18 |
2.36000 +0.00 |
2.41 | 2.34 | 2.35 | 62,908 |
| 26 Oct 18 |
2.36000 -0.01 |
2.38 | 2.32 | 2.38 | 87,068 |
| 25 Oct 18 |
2.36500 +0.05 |
2.38 | 2.32 | 2.38 | 78,917 |
| 24 Oct 18 |
2.32000 +0.00 |
2.36 | 2.31 | 2.32 | 88,878 |
| 23 Oct 18 |
2.32000 -0.05 |
2.37 | 2.31 | 2.33 | 88,848 |
| 22 Oct 18 |
2.36500 -0.04 |
2.47 | 2.35 | 2.47 | 210,180 |
| 19 Oct 18 |
2.40500 +0.00 |
2.43 | 2.37 | 2.40 | 118,723 |
| 18 Oct 18 |
2.40000 -0.03 |
2.51 | 2.38 | 2.40 | 170,856 |
| 17 Oct 18 |
2.43000 -0.05 |
2.49 | 2.41 | 2.49 | 56,473 |
| 16 Oct 18 |
2.48000 +0.13 |
2.48 | 2.35 | 2.38 | 130,743 |
| 15 Oct 18 |
2.35000 -0.08 |
2.56 | 2.28 | 2.56 | 336,458 |
| 12 Oct 18 |
2.43000 +0.05 |
2.48 | 2.39 | 2.43 | 143,391 |
| 11 Oct 18 |
2.38000 -0.13 |
2.48 | 2.34 | 2.47 | 350,505 |
| 10 Oct 18 |
2.50500 -0.06 |
2.59 | 2.46 | 2.52 | 261,738 |
| 09 Oct 18 |
2.57000 -0.05 |
2.63 | 2.52 | 2.63 | 212,303 |
| 08 Oct 18 |
2.61500 -0.16 |
2.78 | 2.54 | 2.76 | 400,611 |
| 05 Oct 18 |
2.77500 -0.03 |
2.85 | 2.75 | 2.84 | 165,713 |
| 04 Oct 18 |
2.80500 +0.04 |
2.87 | 2.75 | 2.77 | 174,222 |
| 02 Oct 18 |
2.77000 -0.08 |
2.87 | 2.77 | 2.87 | 109,114 |
| 01 Oct 18 |
2.85000 +0.07 |
2.92 | 2.80 | 2.81 | 337,548 |
| 28 Sep 18 |
2.78000 -0.04 |
2.85 | 2.76 | 2.82 | 109,521 |
| 27 Sep 18 |
2.81500 +0.01 |
2.87 | 2.79 | 2.86 | 181,966 |
| 26 Sep 18 |
2.80500 -0.04 |
2.88 | 2.80 | 2.85 | 177,151 |
| 25 Sep 18 |
2.85000 +0.02 |
2.87 | 2.75 | 2.83 | 411,109 |
| 24 Sep 18 |
2.82500 -0.10 |
2.91 | 2.83 | 2.91 | 127,742 |
| 21 Sep 18 |
2.92000 +0.09 |
2.95 | 2.81 | 2.84 | 636,056 |
| 20 Sep 18 |
2.83000 -0.07 |
2.92 | 2.83 | 2.88 | 255,376 |
| 19 Sep 18 |
2.90000 +0.05 |
2.90 | 2.82 | 2.88 | 308,563 |
| 18 Sep 18 |
2.85000 -0.01 |
2.89 | 2.85 | 2.86 | 324,406 |
| 17 Sep 18 |
2.85500 -0.04 |
2.89 | 2.84 | 2.85 | 130,155 |
| 14 Sep 18 |
2.89000 +0.00 |
2.93 | 2.88 | 2.88 | 88,151 |
| 13 Sep 18 |
2.89000 -0.09 |
2.99 | 2.88 | 2.99 | 123,494 |
| 12 Sep 18 |
2.98000 -0.02 |
3.05 | 2.93 | 3.05 | 74,206 |
| 11 Sep 18 |
3.00000 -0.01 |
3.11 | 2.98 | 3.08 | 267,604 |
| 10 Sep 18 |
3.00500 +0.07 |
3.06 | 2.88 | 2.93 | 486,670 |
| 07 Sep 18 |
2.93500 +0.03 |
2.94 | 2.85 | 2.90 | 243,274 |
| 06 Sep 18 |
2.90500 -0.08 |
2.97 | 2.87 | 2.97 | 515,479 |
| 05 Sep 18 |
2.98500 +0.12 |
3.01 | 2.84 | 2.88 | 343,302 |
| 04 Sep 18 |
2.87000 -0.03 |
2.93 | 2.86 | 2.93 | 107,863 |
| 03 Sep 18 |
2.89500 +0.06 |
2.94 | 2.82 | 2.85 | 180,679 |
| 31 Aug 18 |
2.83500 +0.04 |
2.87 | 2.67 | 2.73 | 268,715 |
| 30 Aug 18 |
2.80000 -0.05 |
2.88 | 2.80 | 2.86 | 181,347 |
| 29 Aug 18 |
2.85000 +0.09 |
2.86 | 2.76 | 2.80 | 318,219 |
| 28 Aug 18 |
2.76000 +0.06 |
2.79 | 2.69 | 2.70 | 374,548 |
| 27 Aug 18 |
2.70000 +0.00 |
2.77 | 2.70 | 2.70 | 244,108 |
| 24 Aug 18 |
2.70500 +0.17 |
2.79 | 2.59 | 2.59 | 331,338 |
| 23 Aug 18 |
2.53000 +0.08 |
2.61 | 2.43 | 2.43 | 289,030 |
| 22 Aug 18 |
2.45000 +0.02 |
2.50 | 2.43 | 2.48 | 44,914 |
| 21 Aug 18 |
2.43500 -0.02 |
2.45 | 2.40 | 2.40 | 120,007 |
| 20 Aug 18 |
2.45000 +0.01 |
2.46 | 2.40 | 2.45 | 62,496 |
| 17 Aug 18 |
2.44000 -0.01 |
2.46 | 2.38 | 2.46 | 64,403 |
| 16 Aug 18 |
2.45000 +0.00 |
2.46 | 2.40 | 2.45 | 62,449 |
| 15 Aug 18 |
2.45000 -0.06 |
2.52 | 2.43 | 2.52 | 92,054 |
| 14 Aug 18 |
2.50500 +0.05 |
2.52 | 2.46 | 2.48 | 67,867 |
| 13 Aug 18 |
2.46000 -0.03 |
2.51 | 2.41 | 2.46 | 100,169 |
| 10 Aug 18 |
2.49500 -0.01 |
2.53 | 2.47 | 2.51 | 74,154 |
| 09 Aug 18 |
2.50500 +0.00 |
2.55 | 2.50 | 2.51 | 49,100 |
| 08 Aug 18 |
2.50500 +0.00 |
2.55 | 2.49 | 2.51 | 99,566 |
| 07 Aug 18 |
2.50500 +0.01 |
2.52 | 2.49 | 2.50 | 73,905 |
| 06 Aug 18 |
2.50000 -0.07 |
2.58 | 2.48 | 2.55 | 89,784 |
| 03 Aug 18 |
2.57000 +0.04 |
2.58 | 2.51 | 2.54 | 70,234 |
| 02 Aug 18 |
2.52500 +0.00 |
2.54 | 2.50 | 2.52 | 91,297 |
| 01 Aug 18 |
2.53000 +0.01 |
2.55 | 2.50 | 2.51 | 35,920 |
| 31 Jul 18 |
2.52000 -0.03 |
2.54 | 2.50 | 2.54 | 80,886 |
| 30 Jul 18 |
2.54500 +0.01 |
2.56 | 2.53 | 2.54 | 68,992 |
| 27 Jul 18 |
2.53500 +0.05 |
2.54 | 2.48 | 2.49 | 221,561 |
| 26 Jul 18 |
2.49000 +0.04 |
2.49 | 2.46 | 2.48 | 73,512 |
| 25 Jul 18 |
2.45000 +0.00 |
2.48 | 2.42 | 2.45 | 74,947 |
| 24 Jul 18 |
2.45000 -0.02 |
2.48 | 2.45 | 2.48 | 15,672 |
| 23 Jul 18 |
2.47000 +0.00 |
2.48 | 2.45 | 2.48 | 76,742 |
| 20 Jul 18 |
2.47000 +0.00 |
2.48 | 2.46 | 2.47 | 93,666 |
| 19 Jul 18 |
2.47000 -0.02 |
2.50 | 2.47 | 2.49 | 40,450 |
| 18 Jul 18 |
2.49500 +0.03 |
2.51 | 2.46 | 2.46 | 205,091 |
| 17 Jul 18 |
2.46000 +0.00 |
2.48 | 2.45 | 2.47 | 22,465 |
| 16 Jul 18 |
2.46000 +0.00 |
2.49 | 2.45 | 2.46 | 57,973 |
| 13 Jul 18 |
2.46000 +0.00 |
2.48 | 2.45 | 2.46 | 84,929 |
| 12 Jul 18 |
2.46000 -0.02 |
2.50 | 2.45 | 2.50 | 45,524 |
| 11 Jul 18 |
2.48000 +0.02 |
2.51 | 2.45 | 2.47 | 262,864 |
| 10 Jul 18 |
2.46500 -0.04 |
2.51 | 2.45 | 2.51 | 146,331 |
| 09 Jul 18 |
2.50000 +0.03 |
2.51 | 2.47 | 2.47 | 377,581 |
| 06 Jul 18 |
2.47000 +0.03 |
2.48 | 2.42 | 2.45 | 229,528 |
| 05 Jul 18 |
2.44000 +0.10 |
2.46 | 2.34 | 2.34 | 268,514 |
| 04 Jul 18 |
2.34000 +0.03 |
2.34 | 2.30 | 2.32 | 75,890 |
| 03 Jul 18 |
2.30500 +0.01 |
2.32 | 2.29 | 2.31 | 65,591 |
| 02 Jul 18 |
2.29500 +0.02 |
2.32 | 2.27 | 2.30 | 82,020 |
| 29 Jun 18 |
2.28000 +0.04 |
2.30 | 2.23 | 2.26 | 205,592 |
| 28 Jun 18 |
2.24500 -0.03 |
2.30 | 2.20 | 2.27 | 192,783 |
| 27 Jun 18 |
2.27000 -0.02 |
2.30 | 2.19 | 2.28 | 413,953 |
| 26 Jun 18 |
2.28500 +0.00 |
2.29 | 2.17 | 2.27 | 304,130 |
| 25 Jun 18 |
2.28500 -0.04 |
2.31 | 2.25 | 2.31 | 130,648 |
| 22 Jun 18 |
2.33000 +0.03 |
2.33 | 2.29 | 2.30 | 97,728 |
| 21 Jun 18 |
2.30000 -0.07 |
2.38 | 2.23 | 2.38 | 334,349 |
| 20 Jun 18 |
2.37000 +0.02 |
2.37 | 2.33 | 2.35 | 126,244 |
| 19 Jun 18 |
2.35000 +0.01 |
2.35 | 2.29 | 2.30 | 255,672 |
| 18 Jun 18 |
2.34000 -0.07 |
2.41 | 2.26 | 2.41 | 361,217 |
| 15 Jun 18 |
2.41000 -0.03 |
2.43 | 2.38 | 2.43 | 108,701 |
| 14 Jun 18 |
2.44000 +0.02 |
2.44 | 2.39 | 2.42 | 89,303 |
| 13 Jun 18 |
2.42500 +0.02 |
2.42 | 2.38 | 2.40 | 95,305 |
| 12 Jun 18 |
2.40000 +0.00 |
2.42 | 2.37 | 2.40 | 253,726 |
| 11 Jun 18 |
2.40500 +0.05 |
2.41 | 2.36 | 2.38 | 139,340 |
| 08 Jun 18 |
2.35500 -0.12 |
2.46 | 2.35 | 2.45 | 291,854 |
| 07 Jun 18 |
2.47000 -0.04 |
2.51 | 2.45 | 2.47 | 101,758 |
| 06 Jun 18 |
2.50500 +0.02 |
2.53 | 2.49 | 2.49 | 32,635 |
| 05 Jun 18 |
2.49000 +0.00 |
2.56 | 2.48 | 2.49 | 178,431 |
| 04 Jun 18 |
2.49500 -0.02 |
2.55 | 2.49 | 2.52 | 108,700 |
| 01 Jun 18 |
2.51000 +0.03 |
2.55 | 2.48 | 2.50 | 90,791 |
| 31 May 18 |
2.48500 -0.03 |
2.52 | 2.44 | 2.51 | 247,561 |
| 30 May 18 |
2.51000 +0.04 |
2.51 | 2.47 | 2.47 | 118,025 |
| 29 May 18 |
2.47000 -0.07 |
2.53 | 2.46 | 2.52 | 292,907 |
| 28 May 18 |
2.54000 +0.05 |
2.56 | 2.49 | 2.52 | 179,199 |
| 25 May 18 |
2.49500 -0.02 |
2.54 | 2.47 | 2.51 | 203,907 |
| 24 May 18 |
2.51000 -0.01 |
2.55 | 2.47 | 2.52 | 202,910 |
| 23 May 18 |
2.51500 -0.07 |
2.58 | 2.50 | 2.58 | 192,583 |
| 22 May 18 |
2.58500 +0.02 |
2.59 | 2.54 | 2.59 | 156,771 |
| 18 May 18 |
2.56500 +0.04 |
2.58 | 2.54 | 2.55 | 170,421 |
| 17 May 18 |
2.52500 +0.04 |
2.55 | 2.46 | 2.50 | 254,382 |
| 16 May 18 |
2.49000 -0.01 |
2.53 | 2.45 | 2.53 | 545,499 |
| 15 May 18 |
2.50000 -0.12 |
2.61 | 2.46 | 2.61 | 599,997 |
| 14 May 18 |
2.61500 +0.02 |
2.64 | 2.58 | 2.61 | 304,235 |
| 11 May 18 |
2.59500 +0.01 |
2.62 | 2.53 | 2.59 | 383,257 |
| 10 May 18 |
2.58500 +0.05 |
2.61 | 2.56 | 2.57 | 336,781 |
| 09 May 18 |
2.54000 +0.03 |
2.55 | 2.50 | 2.54 | 171,821 |
| 08 May 18 |
2.50500 -0.03 |
2.54 | 2.47 | 2.52 | 188,495 |
| 07 May 18 |
2.54000 +0.00 |
2.55 | 2.47 | 2.54 | 330,578 |
| 04 May 18 |
2.53500 +0.03 |
2.54 | 2.46 | 2.52 | 209,150 |
| 03 May 18 |
2.51000 -0.08 |
2.57 | 2.48 | 2.56 | 262,501 |
| 02 May 18 |
2.58500 +0.12 |
2.61 | 2.46 | 2.48 | 429,886 |
| 30 Apr 18 |
2.46500 -0.03 |
2.51 | 2.40 | 2.51 | 325,881 |
| 27 Apr 18 |
2.49500 +0.06 |
2.49 | 2.40 | 2.43 | 528,870 |
| 26 Apr 18 |
2.43500 +0.03 |
2.50 | 2.38 | 2.40 | 289,370 |
| 25 Apr 18 |
2.40500 -0.01 |
2.43 | 2.38 | 2.40 | 362,752 |
| 24 Apr 18 |
2.41500 -0.11 |
2.53 | 2.40 | 2.53 | 413,805 |
| 23 Apr 18 |
2.52500 +0.03 |
2.53 | 2.38 | 2.50 | 825,019 |
| 20 Apr 18 |
2.49500 +0.04 |
2.50 | 2.44 | 2.45 | 794,104 |
| 19 Apr 18 |
2.45000 -0.09 |
2.55 | 2.44 | 2.55 | 680,764 |
| 18 Apr 18 |
2.54000 +0.06 |
2.54 | 2.47 | 2.48 | 383,559 |
| 17 Apr 18 |
2.48000 +0.00 |
2.49 | 2.45 | 2.48 | 470,691 |
| 16 Apr 18 |
2.48000 +0.00 |
2.54 | 2.45 | 2.47 | 484,083 |
| 13 Apr 18 |
2.48000 +0.08 |
2.51 | 2.41 | 2.41 | 622,934 |
| 12 Apr 18 |
2.40500 -0.09 |
2.49 | 2.37 | 2.49 | 636,162 |
| 11 Apr 18 |
2.49500 -0.01 |
2.56 | 2.47 | 2.51 | 504,835 |
| 10 Apr 18 |
2.50000 -0.03 |
2.53 | 2.50 | 2.53 | 509,219 |
| 09 Apr 18 |
2.52500 +0.03 |
2.56 | 2.50 | 2.51 | 342,297 |
| 06 Apr 18 |
2.50000 -0.06 |
2.56 | 2.50 | 2.56 | 355,353 |
| 05 Apr 18 |
2.56000 +0.06 |
2.57 | 2.51 | 2.53 | 475,951 |
| 04 Apr 18 |
2.50000 -0.05 |
2.56 | 2.48 | 2.55 | 514,440 |
| 03 Apr 18 |
2.54500 -0.07 |
2.60 | 2.54 | 2.58 | 757,056 |
| 29 Mar 18 |
2.62000 -0.08 |
2.67 | 2.53 | 2.67 | 1,042,822 |
| 28 Mar 18 |
2.70000 -0.22 |
2.91 | 2.63 | 2.90 | 738,296 |
| 27 Mar 18 |
2.92000 +0.01 |
2.98 | 2.88 | 2.95 | 275,821 |
| 26 Mar 18 |
2.91500 +0.03 |
2.94 | 2.90 | 2.90 | 400,289 |
| 23 Mar 18 |
2.88000 -0.07 |
2.96 | 2.82 | 2.92 | 304,577 |
| 22 Mar 18 |
2.95500 -0.05 |
3.02 | 2.94 | 3.02 | 335,278 |
| 21 Mar 18 |
3.00000 -0.04 |
3.04 | 2.98 | 3.04 | 294,852 |
| 20 Mar 18 |
3.03500 +0.06 |
3.06 | 2.98 | 3.01 | 296,212 |
| 19 Mar 18 |
2.98000 -0.05 |
3.02 | 2.97 | 3.01 | 134,134 |
| 16 Mar 18 |
3.03000 +0.01 |
3.06 | 3.00 | 3.02 | 271,569 |
| 15 Mar 18 |
3.01500 +0.01 |
3.03 | 3.01 | 3.02 | 211,289 |
| 14 Mar 18 |
3.00500 +0.02 |
3.02 | 2.97 | 2.98 | 334,180 |
| 13 Mar 18 |
2.99000 +0.00 |
3.07 | 2.96 | 3.05 | 337,970 |
| 12 Mar 18 |
2.99000 -0.04 |
3.08 | 2.99 | 3.04 | 261,528 |
| 09 Mar 18 |
3.02500 +0.05 |
3.04 | 2.98 | 2.99 | 254,479 |
| 08 Mar 18 |
2.98000 +0.02 |
3.01 | 2.93 | 2.96 | 226,682 |
| 07 Mar 18 |
2.96000 +0.01 |
2.99 | 2.93 | 2.95 | 370,637 |
| 06 Mar 18 |
2.95000 +0.06 |
2.99 | 2.90 | 2.92 | 285,823 |
| 05 Mar 18 |
2.89000 +0.07 |
2.91 | 2.78 | 2.81 | 287,581 |
| 02 Mar 18 |
2.82000 -0.06 |
2.88 | 2.79 | 2.88 | 469,544 |
| 01 Mar 18 |
2.88000 -0.08 |
2.95 | 2.88 | 2.95 | 284,748 |
| 28 Feb 18 |
2.96500 +0.03 |
3.00 | 2.92 | 2.92 | 423,019 |
| 27 Feb 18 |
2.93000 +0.05 |
2.97 | 2.87 | 2.87 | 337,394 |
| 26 Feb 18 |
2.88500 +0.02 |
2.94 | 2.85 | 2.89 | 414,780 |
| 23 Feb 18 |
2.86500 +0.01 |
2.90 | 2.83 | 2.86 | 438,150 |
| 22 Feb 18 |
2.86000 +0.00 |
2.88 | 2.79 | 2.85 | 205,426 |
| 21 Feb 18 |
2.86000 +0.03 |
2.90 | 2.80 | 2.84 | 250,953 |
| 20 Feb 18 |
2.83000 +0.05 |
2.86 | 2.79 | 2.79 | 211,839 |
| 19 Feb 18 |
2.78000 -0.03 |
2.83 | 2.77 | 2.83 | 249,775 |
| 16 Feb 18 |
2.80500 +0.02 |
2.83 | 2.73 | 2.81 | 347,798 |
| 15 Feb 18 |
2.79000 +0.03 |
2.85 | 2.77 | 2.77 | 265,375 |
| 14 Feb 18 |
2.75500 +0.02 |
2.77 | 2.68 | 2.77 | 232,950 |
| 13 Feb 18 |
2.74000 -0.02 |
2.77 | 2.71 | 2.77 | 229,497 |
| 12 Feb 18 |
2.76000 +0.02 |
2.84 | 2.74 | 2.79 | 224,461 |
| 09 Feb 18 |
2.74500 -0.03 |
2.80 | 2.71 | 2.76 | 358,149 |
| 08 Feb 18 |
2.77500 -0.09 |
2.88 | 2.76 | 2.88 | 249,250 |
| 07 Feb 18 |
2.87000 +0.09 |
2.90 | 2.78 | 2.82 | 436,911 |
| 06 Feb 18 |
2.77500 -0.12 |
2.79 | 2.66 | 2.72 | 559,525 |
| 05 Feb 18 |
2.89000 -0.10 |
2.94 | 2.81 | 2.89 | 613,335 |
| 02 Feb 18 |
2.99000 -0.10 |
3.08 | 2.97 | 3.08 | 257,943 |
| 01 Feb 18 |
3.09000 -0.01 |
3.18 | 3.09 | 3.12 | 349,748 |
| 31 Jan 18 |
3.10000 +0.02 |
3.14 | 3.08 | 3.08 | 311,985 |
| 30 Jan 18 |
3.07500 -0.09 |
3.15 | 3.07 | 3.13 | 355,510 |
| 29 Jan 18 |
3.16000 +0.00 |
3.19 | 3.14 | 3.17 | 354,391 |
| 26 Jan 18 |
3.16000 +0.05 |
3.16 | 3.11 | 3.12 | 253,099 |
| 25 Jan 18 |
3.11000 -0.02 |
3.15 | 3.10 | 3.13 | 271,839 |
| 24 Jan 18 |
3.13000 -0.02 |
3.17 | 3.12 | 3.17 | 185,388 |
| 23 Jan 18 |
3.15000 +0.02 |
3.18 | 3.12 | 3.14 | 341,027 |
| 22 Jan 18 |
3.13000 -0.02 |
3.16 | 3.13 | 3.16 | 216,680 |
| 19 Jan 18 |
3.15000 +0.05 |
3.15 | 3.11 | 3.11 | 226,458 |
| 18 Jan 18 |
3.10500 -0.06 |
3.16 | 3.10 | 3.16 | 469,530 |
| 17 Jan 18 |
3.16000 -0.01 |
3.19 | 3.11 | 3.18 | 394,949 |
| 16 Jan 18 |
3.17500 +0.02 |
3.23 | 3.14 | 3.15 | 442,677 |
| 15 Jan 18 |
3.15500 +0.06 |
3.16 | 3.05 | 3.09 | 488,441 |
| 12 Jan 18 |
3.09500 +0.07 |
3.11 | 3.02 | 3.02 | 523,160 |
| 11 Jan 18 |
3.03000 +0.02 |
3.03 | 3.01 | 3.01 | 259,206 |
| 10 Jan 18 |
3.01000 +0.02 |
3.02 | 2.97 | 3.00 | 387,877 |
| 09 Jan 18 |
2.99000 -0.01 |
3.01 | 2.97 | 2.99 | 358,499 |
| 08 Jan 18 |
3.00000 +0.04 |
3.00 | 2.97 | 2.98 | 154,989 |
| 05 Jan 18 |
2.96500 -0.03 |
3.05 | 2.95 | 2.99 | 200,284 |
| 04 Jan 18 |
2.99000 +0.07 |
3.00 | 2.92 | 2.92 | 327,861 |
| 03 Jan 18 |
2.92500 +0.04 |
2.95 | 2.89 | 2.90 | 329,891 |
| 02 Jan 18 |
2.88500 +0.02 |
2.92 | 2.88 | 2.88 | 194,926 |
| 29 Dec 17 |
2.87000 +0.01 |
2.89 | 2.81 | 2.89 | 184,378 |
| 28 Dec 17 |
2.85500 +0.05 |
2.88 | 2.81 | 2.81 | 312,938 |
| 27 Dec 17 |
2.80500 -0.04 |
2.86 | 2.78 | 2.85 | 156,359 |
| 22 Dec 17 |
2.84300 -0.01 |
2.85 | 2.81 | 2.83 | 155,360 |
| 21 Dec 17 |
2.85500 +0.00 |
2.86 | 2.74 | 2.86 | 488,486 |
| 20 Dec 17 |
2.85200 -0.02 |
2.89 | 2.84 | 2.88 | 97,520 |
| 19 Dec 17 |
2.87000 +0.01 |
2.89 | 2.84 | 2.87 | 296,762 |
| 18 Dec 17 |
2.86100 -0.04 |
2.91 | 2.86 | 2.90 | 306,215 |
| 15 Dec 17 |
2.89900 +0.02 |
2.90 | 2.85 | 2.85 | 177,631 |
| 14 Dec 17 |
2.87900 +0.00 |
2.89 | 2.86 | 2.87 | 194,260 |
| 13 Dec 17 |
2.87500 +0.01 |
2.90 | 2.81 | 2.85 | 428,551 |
| 12 Dec 17 |
2.86400 +0.08 |
2.88 | 2.78 | 2.78 | 320,119 |
| 11 Dec 17 |
2.78400 -0.08 |
2.87 | 2.77 | 2.86 | 352,895 |
| 08 Dec 17 |
2.86000 +0.04 |
2.90 | 2.83 | 2.83 | 261,611 |
| 07 Dec 17 |
2.81700 +0.05 |
2.83 | 2.76 | 2.78 | 204,977 |
| 06 Dec 17 |
2.77000 -0.06 |
2.82 | 2.72 | 2.80 | 435,581 |
| 05 Dec 17 |
2.82500 -0.05 |
2.88 | 2.80 | 2.88 | 221,273 |
| 04 Dec 17 |
2.87800 -0.02 |
2.96 | 2.83 | 2.96 | 449,501 |
| 01 Dec 17 |
2.90000 -0.08 |
3.01 | 2.89 | 2.97 | 312,968 |
| 30 Nov 17 |
2.97700 +0.03 |
3.01 | 2.95 | 2.96 | 317,364 |
| 29 Nov 17 |
2.94300 -0.09 |
3.06 | 2.94 | 3.04 | 674,074 |
| 28 Nov 17 |
3.03400 +0.10 |
3.04 | 2.94 | 2.94 | 739,435 |
| 27 Nov 17 |
2.93400 +0.07 |
2.93 | 2.88 | 2.88 | 467,350 |
| 24 Nov 17 |
2.86200 -0.04 |
2.91 | 2.85 | 2.91 | 251,878 |
| 23 Nov 17 |
2.90000 +0.06 |
2.91 | 2.75 | 2.84 | 1,333,258 |
| 22 Nov 17 |
2.84000 -0.03 |
2.89 | 2.84 | 2.88 | 93,280 |
| 21 Nov 17 |
2.86700 -0.02 |
2.90 | 2.86 | 2.89 | 316,107 |
| 20 Nov 17 |
2.88500 +0.04 |
2.96 | 2.83 | 2.83 | 587,953 |
| 17 Nov 17 |
2.85000 -0.05 |
2.90 | 2.81 | 2.89 | 425,097 |
| 16 Nov 17 |
2.89800 -0.02 |
2.95 | 2.87 | 2.95 | 267,333 |
| 15 Nov 17 |
2.91600 -0.01 |
2.94 | 2.87 | 2.90 | 382,918 |
| 14 Nov 17 |
2.92500 +0.03 |
2.95 | 2.89 | 2.89 | 510,161 |
| 13 Nov 17 |
2.89000 +0.05 |
2.91 | 2.82 | 2.87 | 564,983 |
| 10 Nov 17 |
2.84000 +0.04 |
2.87 | 2.78 | 2.83 | 386,509 |
| 09 Nov 17 |
2.80200 -0.06 |
2.89 | 2.80 | 2.89 | 233,216 |
| 08 Nov 17 |
2.86500 -0.03 |
2.91 | 2.80 | 2.87 | 563,967 |
| 07 Nov 17 |
2.89600 +0.01 |
2.91 | 2.83 | 2.88 | 407,454 |
| 06 Nov 17 |
2.88900 +0.07 |
2.97 | 2.78 | 2.83 | 1,770,018 |
| 03 Nov 17 |
2.82000 +0.10 |
2.86 | 2.71 | 2.71 | 1,230,862 |
| 02 Nov 17 |
2.72500 +0.07 |
2.76 | 2.65 | 2.65 | 537,798 |
| 01 Nov 17 |
2.65500 +0.09 |
2.66 | 2.54 | 2.55 | 253,287 |
| 30 Oct 17 |
2.57000 +0.00 |
2.59 | 2.53 | 2.53 | 82,972 |
| 27 Oct 17 |
2.57000 +0.01 |
2.58 | 2.55 | 2.58 | 52,691 |
| 26 Oct 17 |
2.55500 -0.01 |
2.58 | 2.54 | 2.55 | 83,732 |
| 25 Oct 17 |
2.56500 +0.00 |
2.58 | 2.56 | 2.58 | 38,830 |
| 24 Oct 17 |
2.56200 -0.04 |
2.60 | 2.56 | 2.57 | 93,887 |
| 23 Oct 17 |
2.60000 -0.03 |
2.63 | 2.56 | 2.62 | 102,322 |
| 20 Oct 17 |
2.62500 +0.00 |
2.64 | 2.61 | 2.64 | 55,093 |
| 19 Oct 17 |
2.62400 +0.00 |
2.64 | 2.61 | 2.62 | 111,148 |
| 18 Oct 17 |
2.62800 -0.01 |
2.66 | 2.61 | 2.64 | 62,995 |
| 17 Oct 17 |
2.64200 +0.00 |
2.65 | 2.62 | 2.63 | 77,815 |
| 16 Oct 17 |
2.64200 +0.00 |
2.67 | 2.62 | 2.64 | 103,534 |
| 13 Oct 17 |
2.64300 -0.06 |
2.71 | 2.63 | 2.71 | 116,032 |
| 12 Oct 17 |
2.70500 +0.00 |
2.72 | 2.69 | 2.71 | 101,374 |
| 11 Oct 17 |
2.70900 +0.04 |
2.75 | 2.68 | 2.68 | 474,059 |
| 10 Oct 17 |
2.67000 +0.01 |
2.68 | 2.64 | 2.67 | 96,936 |
| 09 Oct 17 |
2.66000 -0.02 |
2.70 | 2.66 | 2.70 | 75,425 |
| 06 Oct 17 |
2.68500 +0.03 |
2.69 | 2.62 | 2.62 | 183,447 |
| 05 Oct 17 |
2.65100 +0.01 |
2.66 | 2.63 | 2.64 | 134,843 |
| 04 Oct 17 |
2.64100 +0.01 |
2.65 | 2.62 | 2.63 | 141,117 |
| 02 Oct 17 |
2.63000 +0.08 |
2.64 | 2.56 | 2.56 | 388,993 |
| 29 Sep 17 |
2.55000 +0.01 |
2.58 | 2.54 | 2.54 | 74,871 |
| 28 Sep 17 |
2.53700 -0.01 |
2.56 | 2.53 | 2.54 | 85,532 |
| 27 Sep 17 |
2.54800 -0.02 |
2.57 | 2.54 | 2.55 | 51,647 |
| 26 Sep 17 |
2.56500 +0.02 |
2.57 | 2.50 | 2.52 | 133,192 |
| 25 Sep 17 |
2.54900 +0.01 |
2.55 | 2.51 | 2.52 | 104,104 |
| 22 Sep 17 |
2.53800 +0.01 |
2.54 | 2.51 | 2.52 | 38,248 |
| 21 Sep 17 |
2.52600 -0.01 |
2.57 | 2.51 | 2.55 | 77,453 |
| 20 Sep 17 |
2.53300 -0.04 |
2.57 | 2.53 | 2.56 | 44,259 |
| 19 Sep 17 |
2.57300 +0.03 |
2.58 | 2.52 | 2.52 | 44,736 |
| 18 Sep 17 |
2.54000 +0.01 |
2.59 | 2.52 | 2.52 | 267,425 |
| 15 Sep 17 |
2.53100 -0.03 |
2.59 | 2.50 | 2.53 | 289,568 |
| 14 Sep 17 |
2.55800 +0.01 |
2.56 | 2.52 | 2.52 | 152,358 |
| 13 Sep 17 |
2.54400 -0.01 |
2.56 | 2.53 | 2.55 | 163,636 |
| 12 Sep 17 |
2.55800 -0.01 |
2.59 | 2.55 | 2.57 | 150,706 |
| 11 Sep 17 |
2.57000 -0.01 |
2.60 | 2.55 | 2.57 | 95,366 |
| 08 Sep 17 |
2.58000 +0.04 |
2.58 | 2.51 | 2.54 | 154,789 |
| 07 Sep 17 |
2.54000 -0.02 |
2.60 | 2.54 | 2.58 | 85,285 |
| 06 Sep 17 |
2.56000 -0.03 |
2.58 | 2.55 | 2.58 | 89,790 |
| 05 Sep 17 |
2.58500 -0.01 |
2.60 | 2.57 | 2.58 | 91,908 |
| 04 Sep 17 |
2.59900 -0.03 |
2.62 | 2.58 | 2.62 | 90,382 |
| 01 Sep 17 |
2.63300 +0.00 |
2.64 | 2.61 | 2.64 | 65,719 |
| 31 Aug 17 |
2.63000 -0.01 |
2.64 | 2.60 | 2.61 | 93,344 |
| 30 Aug 17 |
2.64000 +0.02 |
2.66 | 2.60 | 2.66 | 97,961 |
| 29 Aug 17 |
2.62000 -0.08 |
2.69 | 2.55 | 2.69 | 217,683 |
| 28 Aug 17 |
2.70100 +0.04 |
2.72 | 2.66 | 2.67 | 274,679 |
| 25 Aug 17 |
2.66100 +0.08 |
2.67 | 2.59 | 2.60 | 163,260 |
| 24 Aug 17 |
2.58000 +0.00 |
2.60 | 2.56 | 2.58 | 95,897 |
| 23 Aug 17 |
2.58000 -0.03 |
2.62 | 2.58 | 2.61 | 28,261 |
| 22 Aug 17 |
2.60500 +0.04 |
2.62 | 2.55 | 2.58 | 103,887 |
| 21 Aug 17 |
2.57000 -0.02 |
2.64 | 2.55 | 2.64 | 154,032 |
| 18 Aug 17 |
2.59000 -0.06 |
2.62 | 2.56 | 2.62 | 215,190 |
| 17 Aug 17 |
2.64500 -0.05 |
2.69 | 2.64 | 2.67 | 98,604 |
| 16 Aug 17 |
2.69500 +0.03 |
2.70 | 2.66 | 2.69 | 117,146 |
| 15 Aug 17 |
2.66200 -0.02 |
2.70 | 2.66 | 2.70 | 168,339 |
| 14 Aug 17 |
2.68400 +0.06 |
2.69 | 2.63 | 2.64 | 233,942 |
| 11 Aug 17 |
2.62200 +0.06 |
2.64 | 2.53 | 2.53 | 174,675 |
| 10 Aug 17 |
2.56700 -0.05 |
2.63 | 2.54 | 2.63 | 185,770 |
| 09 Aug 17 |
2.61800 -0.04 |
2.63 | 2.55 | 2.59 | 215,309 |
| 08 Aug 17 |
2.65600 +0.03 |
2.67 | 2.61 | 2.63 | 189,158 |
| 07 Aug 17 |
2.62500 -0.06 |
2.70 | 2.59 | 2.70 | 233,513 |
| 04 Aug 17 |
2.68400 +0.04 |
2.69 | 2.64 | 2.65 | 154,705 |
| 03 Aug 17 |
2.64700 +0.00 |
2.66 | 2.63 | 2.65 | 126,792 |
| 02 Aug 17 |
2.64800 +0.00 |
2.66 | 2.62 | 2.62 | 204,592 |
| 01 Aug 17 |
2.64400 +0.00 |
2.68 | 2.63 | 2.68 | 107,942 |
| 31 Jul 17 |
2.64700 -0.02 |
2.68 | 2.64 | 2.65 | 121,406 |
| 28 Jul 17 |
2.66500 +0.02 |
2.67 | 2.62 | 2.63 | 202,165 |
| 27 Jul 17 |
2.64100 -0.07 |
2.74 | 2.64 | 2.70 | 391,158 |
| 26 Jul 17 |
2.71200 +0.08 |
2.73 | 2.63 | 2.63 | 272,066 |
| 25 Jul 17 |
2.62700 +0.00 |
2.66 | 2.61 | 2.66 | 123,003 |
| 24 Jul 17 |
2.62900 +0.01 |
2.65 | 2.59 | 2.65 | 57,594 |
| 21 Jul 17 |
2.62100 -0.03 |
2.66 | 2.60 | 2.64 | 159,809 |
| 20 Jul 17 |
2.65100 +0.00 |
2.67 | 2.63 | 2.66 | 209,693 |
| 19 Jul 17 |
2.64800 -0.04 |
2.70 | 2.63 | 2.70 | 319,353 |
| 18 Jul 17 |
2.68300 -0.05 |
2.75 | 2.66 | 2.73 | 295,967 |
| 17 Jul 17 |
2.73200 -0.02 |
2.79 | 2.72 | 2.76 | 233,809 |
| 14 Jul 17 |
2.75000 +0.07 |
2.76 | 2.69 | 2.70 | 335,889 |
| 13 Jul 17 |
2.67900 +0.08 |
2.69 | 2.58 | 2.59 | 383,952 |
| 12 Jul 17 |
2.59500 +0.07 |
2.60 | 2.54 | 2.54 | 208,804 |
| 11 Jul 17 |
2.52600 -0.02 |
2.56 | 2.52 | 2.55 | 141,433 |
| 10 Jul 17 |
2.54500 +0.02 |
2.56 | 2.52 | 2.52 | 95,700 |
| 07 Jul 17 |
2.52900 +0.01 |
2.55 | 2.52 | 2.53 | 142,743 |
| 06 Jul 17 |
2.52300 +0.01 |
2.54 | 2.50 | 2.50 | 102,703 |
| 05 Jul 17 |
2.51500 -0.03 |
2.57 | 2.50 | 2.54 | 221,453 |
| 04 Jul 17 |
2.55000 -0.02 |
2.60 | 2.53 | 2.60 | 136,067 |
| 03 Jul 17 |
2.56500 +0.02 |
2.60 | 2.55 | 2.58 | 155,332 |
| 30 Jun 17 |
2.54400 -0.01 |
2.56 | 2.53 | 2.56 | 84,685 |
| 29 Jun 17 |
2.55500 +0.00 |
2.57 | 2.53 | 2.56 | 169,308 |
| 28 Jun 17 |
2.55500 -0.01 |
2.56 | 2.51 | 2.56 | 119,642 |
| 27 Jun 17 |
2.56700 +0.07 |
2.57 | 2.48 | 2.49 | 508,821 |
| 26 Jun 17 |
2.49500 -0.02 |
2.53 | 2.48 | 2.53 | 231,926 |
| 23 Jun 17 |
2.51900 -0.02 |
2.54 | 2.51 | 2.52 | 100,111 |
| 22 Jun 17 |
2.53500 +0.01 |
2.54 | 2.51 | 2.53 | 128,794 |
| 21 Jun 17 |
2.52700 -0.02 |
2.56 | 2.52 | 2.55 | 157,047 |
| 20 Jun 17 |
2.55100 -0.04 |
2.60 | 2.53 | 2.60 | 190,081 |
| 19 Jun 17 |
2.58700 +0.03 |
2.64 | 2.58 | 2.60 | 230,167 |
| 16 Jun 17 |
2.55500 +0.00 |
2.59 | 2.55 | 2.56 | 833,513 |
| 15 Jun 17 |
2.55500 -0.05 |
2.61 | 2.55 | 2.60 | 309,943 |
| 14 Jun 17 |
2.60600 +0.01 |
2.62 | 2.59 | 2.60 | 180,353 |
| 13 Jun 17 |
2.59200 +0.02 |
2.60 | 2.57 | 2.59 | 282,759 |
| 12 Jun 17 |
2.57600 -0.02 |
2.61 | 2.57 | 2.60 | 120,957 |
| 09 Jun 17 |
2.60000 +0.02 |
2.62 | 2.52 | 2.58 | 406,092 |
| 08 Jun 17 |
2.58000 -0.06 |
2.66 | 2.56 | 2.64 | 381,817 |
| 07 Jun 17 |
2.63600 -0.08 |
2.71 | 2.63 | 2.71 | 229,041 |
| 06 Jun 17 |
2.71500 -0.02 |
2.73 | 2.68 | 2.73 | 407,321 |
| 02 Jun 17 |
2.73600 +0.03 |
2.75 | 2.70 | 2.71 | 375,719 |
| 01 Jun 17 |
2.71000 -0.03 |
2.71 | 2.65 | 2.70 | 333,618 |
| 31 May 17 |
2.73900 -0.02 |
2.77 | 2.74 | 2.76 | 127,897 |
| 30 May 17 |
2.75500 -0.03 |
2.80 | 2.73 | 2.76 | 411,403 |
| 29 May 17 |
2.79000 -0.05 |
2.84 | 2.78 | 2.84 | 289,183 |
| 26 May 17 |
2.83600 +0.01 |
2.87 | 2.77 | 2.85 | 424,760 |
| 25 May 17 |
2.83000 +0.04 |
2.89 | 2.78 | 2.79 | 477,140 |
| 24 May 17 |
2.78500 +0.02 |
2.80 | 2.74 | 2.78 | 277,628 |
| 23 May 17 |
2.76300 +0.01 |
2.77 | 2.74 | 2.74 | 278,847 |
| 22 May 17 |
2.75600 +0.02 |
2.77 | 2.73 | 2.76 | 271,217 |
| 19 May 17 |
2.74000 +0.00 |
2.79 | 2.73 | 2.78 | 344,976 |
| 18 May 17 |
2.73800 -0.05 |
2.79 | 2.72 | 2.79 | 655,656 |
| 17 May 17 |
2.78900 +0.03 |
2.80 | 2.75 | 2.77 | 921,033 |
| 16 May 17 |
2.76400 +0.00 |
2.78 | 2.75 | 2.76 | 223,501 |
| 15 May 17 |
2.75900 +0.01 |
2.76 | 2.73 | 2.75 | 159,250 |
| 12 May 17 |
2.75000 -0.01 |
2.80 | 2.73 | 2.76 | 607,330 |
| 11 May 17 |
2.75800 +0.01 |
2.79 | 2.74 | 2.74 | 428,839 |
| 10 May 17 |
2.75000 +0.07 |
2.75 | 2.68 | 2.68 | 531,792 |
| 09 May 17 |
2.68000 +0.08 |
2.69 | 2.60 | 2.60 | 595,783 |
| 08 May 17 |
2.60400 -0.01 |
2.63 | 2.60 | 2.63 | 129,824 |
| 05 May 17 |
2.61500 +0.02 |
2.63 | 2.59 | 2.60 | 349,506 |
| 04 May 17 |
2.60000 +0.03 |
2.60 | 2.55 | 2.57 | 245,062 |
| 03 May 17 |
2.57100 -0.02 |
2.60 | 2.57 | 2.60 | 467,011 |
| 02 May 17 |
2.59500 +0.04 |
2.61 | 2.56 | 2.56 | 483,920 |
| 28 Apr 17 |
2.55900 +0.02 |
2.56 | 2.54 | 2.55 | 108,127 |
| 27 Apr 17 |
2.54000 -0.01 |
2.55 | 2.53 | 2.55 | 363,164 |
| 26 Apr 17 |
2.55000 -0.01 |
2.56 | 2.53 | 2.54 | 235,079 |
| 25 Apr 17 |
2.56000 +0.05 |
2.58 | 2.50 | 2.50 | 361,277 |
| 24 Apr 17 |
2.50700 +0.02 |
2.51 | 2.48 | 2.49 | 181,299 |
| 21 Apr 17 |
2.48900 -0.01 |
2.50 | 2.47 | 2.49 | 231,123 |
| 20 Apr 17 |
2.49500 +0.03 |
2.52 | 2.45 | 2.48 | 465,877 |
| 19 Apr 17 |
2.46100 -0.02 |
2.49 | 2.45 | 2.47 | 271,747 |
| 18 Apr 17 |
2.48400 -0.07 |
2.55 | 2.43 | 2.54 | 679,162 |
| 13 Apr 17 |
2.55000 -0.04 |
2.60 | 2.52 | 2.60 | 565,300 |
| 12 Apr 17 |
2.59300 -0.05 |
2.65 | 2.59 | 2.65 | 94,275 |
| 11 Apr 17 |
2.64500 +0.08 |
2.64 | 2.55 | 2.57 | 407,100 |
| 10 Apr 17 |
2.57000 -0.03 |
2.61 | 2.56 | 2.58 | 255,075 |
| 07 Apr 17 |
2.60000 -0.02 |
2.63 | 2.59 | 2.60 | 204,257 |
| 06 Apr 17 |
2.61500 -0.02 |
2.63 | 2.59 | 2.62 | 234,305 |
| 05 Apr 17 |
2.63800 +0.04 |
2.65 | 2.60 | 2.63 | 260,232 |
| 04 Apr 17 |
2.60000 -0.03 |
2.63 | 2.57 | 2.63 | 222,777 |
| 03 Apr 17 |
2.63000 +0.06 |
2.63 | 2.56 | 2.56 | 302,057 |
| 31 Mar 17 |
2.56700 -0.02 |
2.61 | 2.54 | 2.59 | 309,951 |
| 30 Mar 17 |
2.58700 -0.13 |
2.74 | 2.55 | 2.74 | 1,018,399 |
| 29 Mar 17 |
2.72000 -0.01 |
2.77 | 2.72 | 2.73 | 165,904 |
| 28 Mar 17 |
2.73500 -0.01 |
2.80 | 2.73 | 2.79 | 314,499 |
| 27 Mar 17 |
2.74800 -0.04 |
2.76 | 2.69 | 2.75 | 638,742 |
| 24 Mar 17 |
2.79000 -0.05 |
2.85 | 2.78 | 2.83 | 290,769 |
| 23 Mar 17 |
2.83500 +0.02 |
2.90 | 2.79 | 2.79 | 606,363 |
| 22 Mar 17 |
2.82000 +0.10 |
2.84 | 2.64 | 2.70 | 783,143 |
| 21 Mar 17 |
2.72000 -0.03 |
2.79 | 2.71 | 2.75 | 346,291 |
| 20 Mar 17 |
2.75000 +0.08 |
2.75 | 2.69 | 2.69 | 517,079 |
| 17 Mar 17 |
2.67100 +0.11 |
2.68 | 2.58 | 2.58 | 685,949 |
| 16 Mar 17 |
2.56000 +0.02 |
2.57 | 2.54 | 2.54 | 160,450 |
| 15 Mar 17 |
2.53500 +0.00 |
2.57 | 2.53 | 2.53 | 87,546 |
| 14 Mar 17 |
2.54000 -0.01 |
2.58 | 2.53 | 2.54 | 192,642 |
| 13 Mar 17 |
2.54600 -0.01 |
2.58 | 2.53 | 2.56 | 160,632 |
| 10 Mar 17 |
2.56000 +0.00 |
2.59 | 2.54 | 2.55 | 168,349 |
| 09 Mar 17 |
2.55900 +0.06 |
2.56 | 2.50 | 2.50 | 275,331 |
| 08 Mar 17 |
2.50100 -0.01 |
2.53 | 2.50 | 2.51 | 106,155 |
| 07 Mar 17 |
2.51000 +0.01 |
2.54 | 2.50 | 2.51 | 157,519 |
| 06 Mar 17 |
2.50000 -0.04 |
2.55 | 2.49 | 2.55 | 233,239 |
| 03 Mar 17 |
2.53900 -0.04 |
2.57 | 2.51 | 2.57 | 219,997 |
| 02 Mar 17 |
2.57500 +0.08 |
2.59 | 2.53 | 2.55 | 341,469 |
| 01 Mar 17 |
2.50000 +0.01 |
2.50 | 2.47 | 2.49 | 99,689 |
| 28 Feb 17 |
2.49100 +0.04 |
2.51 | 2.45 | 2.45 | 82,348 |
| 27 Feb 17 |
2.45500 -0.02 |
2.47 | 2.43 | 2.43 | 107,328 |
| 24 Feb 17 |
2.47500 +0.01 |
2.47 | 2.37 | 2.47 | 379,414 |
| 23 Feb 17 |
2.46000 -0.11 |
2.58 | 2.40 | 2.54 | 467,945 |
| 22 Feb 17 |
2.57200 +0.01 |
2.59 | 2.50 | 2.55 | 266,030 |
| 21 Feb 17 |
2.56400 -0.02 |
2.60 | 2.56 | 2.60 | 140,343 |
| 20 Feb 17 |
2.58700 +0.01 |
2.61 | 2.55 | 2.57 | 224,914 |
| 17 Feb 17 |
2.58000 +0.07 |
2.61 | 2.48 | 2.50 | 661,183 |
| 16 Feb 17 |
2.51000 +0.06 |
2.56 | 2.47 | 2.49 | 527,751 |
| 15 Feb 17 |
2.45000 +0.07 |
2.49 | 2.37 | 2.39 | 474,502 |
| 14 Feb 17 |
2.38400 +0.01 |
2.40 | 2.32 | 2.35 | 171,498 |
| 13 Feb 17 |
2.37900 +0.08 |
2.44 | 2.30 | 2.30 | 667,903 |
| 10 Feb 17 |
2.29700 +0.03 |
2.30 | 2.23 | 2.28 | 360,537 |
| 09 Feb 17 |
2.26800 +0.07 |
2.27 | 2.18 | 2.19 | 535,960 |
| 08 Feb 17 |
2.19900 +0.08 |
2.23 | 2.11 | 2.11 | 265,451 |
| 07 Feb 17 |
2.12000 -0.03 |
2.15 | 2.12 | 2.15 | 54,223 |
| 06 Feb 17 |
2.14600 -0.01 |
2.16 | 2.15 | 2.15 | 18,187 |
| 03 Feb 17 |
2.15200 +0.00 |
2.18 | 2.15 | 2.17 | 42,976 |
| 02 Feb 17 |
2.15200 +0.01 |
2.17 | 2.15 | 2.15 | 77,785 |
| 01 Feb 17 |
2.14600 -0.01 |
2.18 | 2.15 | 2.18 | 32,239 |
| 31 Jan 17 |
2.15500 -0.04 |
2.19 | 2.15 | 2.19 | 128,930 |
| 30 Jan 17 |
2.19600 +0.00 |
2.22 | 2.19 | 2.22 | 33,841 |
| 27 Jan 17 |
2.19500 -0.01 |
2.22 | 2.19 | 2.20 | 172,847 |
| 26 Jan 17 |
2.20300 +0.00 |
2.24 | 2.19 | 2.19 | 198,965 |
| 25 Jan 17 |
2.20800 +0.02 |
2.25 | 2.20 | 2.21 | 236,244 |
| 24 Jan 17 |
2.19000 +0.02 |
2.21 | 2.10 | 2.18 | 729,847 |
| 23 Jan 17 |
2.17000 +0.04 |
2.18 | 2.13 | 2.13 | 132,927 |
| 20 Jan 17 |
2.13500 +0.02 |
2.16 | 2.11 | 2.14 | 201,400 |
| 19 Jan 17 |
2.11800 +0.03 |
2.13 | 2.09 | 2.09 | 121,709 |
| 18 Jan 17 |
2.08600 +0.01 |
2.10 | 2.08 | 2.09 | 52,827 |
| 17 Jan 17 |
2.07500 +0.01 |
2.10 | 2.04 | 2.10 | 304,692 |
| 16 Jan 17 |
2.06200 -0.02 |
2.10 | 2.06 | 2.10 | 110,044 |
| 13 Jan 17 |
2.08000 -0.02 |
2.10 | 2.06 | 2.10 | 156,678 |
| 12 Jan 17 |
2.09700 -0.01 |
2.11 | 2.06 | 2.10 | 169,759 |
| 11 Jan 17 |
2.10900 -0.03 |
2.15 | 2.10 | 2.13 | 77,635 |
| 10 Jan 17 |
2.14200 +0.01 |
2.14 | 2.12 | 2.14 | 90,702 |
| 09 Jan 17 |
2.12900 +0.02 |
2.14 | 2.10 | 2.12 | 101,588 |
| 06 Jan 17 |
2.10700 +0.01 |
2.14 | 2.09 | 2.13 | 129,689 |
| 05 Jan 17 |
2.10200 -0.03 |
2.15 | 2.09 | 2.15 | 214,525 |
| 04 Jan 17 |
2.12700 -0.03 |
2.16 | 2.12 | 2.13 | 133,208 |
| 03 Jan 17 |
2.15700 +0.00 |
2.18 | 2.13 | 2.14 | 135,306 |
| 02 Jan 17 |
2.15300 -0.03 |
2.18 | 2.15 | 2.18 | 55,639 |
| 30 Dec 16 |
2.18000 +0.04 |
2.18 | 2.14 | 2.14 | 112,156 |
| 29 Dec 16 |
2.13900 +0.02 |
2.14 | 2.10 | 2.10 | 78,507 |
| 28 Dec 16 |
2.12000 +0.03 |
2.13 | 2.10 | 2.12 | 51,070 |
| 27 Dec 16 |
2.09000 +0.00 |
2.13 | 2.06 | 2.06 | 68,811 |
| 23 Dec 16 |
2.08500 -0.01 |
2.12 | 2.09 | 2.12 | 30,133 |
| 22 Dec 16 |
2.10000 +0.01 |
2.12 | 2.07 | 2.09 | 126,188 |
| 21 Dec 16 |
2.09000 +0.01 |
2.14 | 2.09 | 2.14 | 82,659 |
| 20 Dec 16 |
2.08300 -0.05 |
2.16 | 2.08 | 2.13 | 317,563 |
| 19 Dec 16 |
2.13000 +0.02 |
2.15 | 2.10 | 2.12 | 196,301 |
| 16 Dec 16 |
2.10700 -0.06 |
2.17 | 2.10 | 2.17 | 259,342 |
| 15 Dec 16 |
2.16800 +0.00 |
2.17 | 2.11 | 2.11 | 81,349 |
| 14 Dec 16 |
2.16700 +0.00 |
2.19 | 2.12 | 2.19 | 159,641 |
| 13 Dec 16 |
2.17100 +0.04 |
2.17 | 2.11 | 2.12 | 189,679 |
| 12 Dec 16 |
2.12800 +0.05 |
2.17 | 2.02 | 2.15 | 495,410 |
| 09 Dec 16 |
2.07800 -0.02 |
2.12 | 2.08 | 2.10 | 140,518 |
| 08 Dec 16 |
2.09500 -0.05 |
2.15 | 2.09 | 2.14 | 187,980 |
| 07 Dec 16 |
2.14900 +0.00 |
2.18 | 2.10 | 2.18 | 462,378 |
| 06 Dec 16 |
2.15000 +0.03 |
2.16 | 2.13 | 2.16 | 129,851 |
| 05 Dec 16 |
2.12200 -0.03 |
2.17 | 2.10 | 2.15 | 137,457 |
| 02 Dec 16 |
2.15000 -0.01 |
2.19 | 2.13 | 2.15 | 145,040 |
| 01 Dec 16 |
2.16400 -0.06 |
2.24 | 2.16 | 2.23 | 210,579 |
| 30 Nov 16 |
2.21900 +0.12 |
2.25 | 2.18 | 2.19 | 502,677 |
| 29 Nov 16 |
2.09700 +0.03 |
2.10 | 2.06 | 2.06 | 70,885 |
| 28 Nov 16 |
2.06600 -0.04 |
2.12 | 2.07 | 2.10 | 43,273 |
| 25 Nov 16 |
2.10200 +0.00 |
2.12 | 2.09 | 2.10 | 51,723 |
| 24 Nov 16 |
2.10100 -0.01 |
2.12 | 2.10 | 2.10 | 30,819 |
| 23 Nov 16 |
2.10700 -0.01 |
2.14 | 2.10 | 2.12 | 82,925 |
| 22 Nov 16 |
2.12000 -0.01 |
2.12 | 2.08 | 2.12 | 48,558 |
| 21 Nov 16 |
2.13000 +0.02 |
2.13 | 2.08 | 2.10 | 66,030 |
| 18 Nov 16 |
2.11500 +0.03 |
2.12 | 2.09 | 2.12 | 39,601 |
| 17 Nov 16 |
2.08300 +0.01 |
2.12 | 2.06 | 2.06 | 69,337 |
| 16 Nov 16 |
2.07500 -0.03 |
2.11 | 2.08 | 2.10 | 106,334 |
| 15 Nov 16 |
2.10300 +0.02 |
2.14 | 2.08 | 2.09 | 327,931 |
| 14 Nov 16 |
2.08200 +0.06 |
2.11 | 2.02 | 2.02 | 119,528 |
| 11 Nov 16 |
2.02000 +0.02 |
2.03 | 1.99 | 2.00 | 46,451 |
| 10 Nov 16 |
1.99500 +0.02 |
2.01 | 1.95 | 1.99 | 98,415 |
| 09 Nov 16 |
1.97200 -0.02 |
1.99 | 1.90 | 1.97 | 402,826 |
| 08 Nov 16 |
1.99700 -0.01 |
2.03 | 1.97 | 2.00 | 85,499 |
| 07 Nov 16 |
2.00200 -0.02 |
2.01 | 1.99 | 2.00 | 49,970 |
| 04 Nov 16 |
2.01800 +0.02 |
2.02 | 1.96 | 2.00 | 208,184 |
| 03 Nov 16 |
1.99500 +0.00 |
2.05 | 1.99 | 2.02 | 189,004 |
| 02 Nov 16 |
1.99200 -0.03 |
2.05 | 1.98 | 2.01 | 357,640 |
| 01 Nov 16 |
2.02700 -0.01 |
2.08 | 2.02 | 2.05 | 375,327 |
| 31 Oct 16 |
2.03500 +0.02 |
2.06 | 2.01 | 2.02 | 338,475 |
| 28 Oct 16 |
2.02000 -0.02 |
2.05 | 2.01 | 2.03 | 202,030 |
| 27 Oct 16 |
2.03700 -0.01 |
2.04 | 2.00 | 2.01 | 83,491 |
| 26 Oct 16 |
2.05000 -0.05 |
2.11 | 1.92 | 2.08 | 333,948 |
| 25 Oct 16 |
2.09900 -0.01 |
2.12 | 2.09 | 2.12 | 137,704 |
| 24 Oct 16 |
2.10400 -0.02 |
2.12 | 2.07 | 2.11 | 40,848 |
| 21 Oct 16 |
2.12400 +0.00 |
2.14 | 2.11 | 2.12 | 41,273 |
| 20 Oct 16 |
2.12500 +0.02 |
2.13 | 2.11 | 2.12 | 36,610 |
| 19 Oct 16 |
2.10800 +0.01 |
2.13 | 2.10 | 2.12 | 107,926 |
| 18 Oct 16 |
2.09900 -0.02 |
2.13 | 2.10 | 2.12 | 15,827 |
| 17 Oct 16 |
2.11800 +0.03 |
2.12 | 2.09 | 2.09 | 39,974 |
| 14 Oct 16 |
2.08900 +0.02 |
2.12 | 2.07 | 2.07 | 94,766 |
| 13 Oct 16 |
2.06600 -0.01 |
2.11 | 2.07 | 2.09 | 67,743 |
| 12 Oct 16 |
2.08000 -0.02 |
2.13 | 2.08 | 2.09 | 53,941 |
| 11 Oct 16 |
2.09900 -0.01 |
2.13 | 2.10 | 2.10 | 71,904 |
| 10 Oct 16 |
2.11300 -0.02 |
2.14 | 2.09 | 2.11 | 58,976 |
| 07 Oct 16 |
2.13000 -0.02 |
2.16 | 2.10 | 2.16 | 17,562 |
| 06 Oct 16 |
2.14700 +0.02 |
2.15 | 2.12 | 2.12 | 59,944 |
| 05 Oct 16 |
2.12300 -0.05 |
2.19 | 2.09 | 2.17 | 138,265 |
| 04 Oct 16 |
2.17300 +0.00 |
2.20 | 2.12 | 2.15 | 217,417 |
| 30 Sep 16 |
2.16900 -0.01 |
2.19 | 2.12 | 2.19 | 21,717 |
| 29 Sep 16 |
2.17500 +0.02 |
2.17 | 2.14 | 2.15 | 90,458 |
| 28 Sep 16 |
2.15800 -0.02 |
2.17 | 2.09 | 2.17 | 45,082 |
| 27 Sep 16 |
2.17400 +0.01 |
2.17 | 2.13 | 2.15 | 57,455 |
| 26 Sep 16 |
2.16900 +0.01 |
2.17 | 2.12 | 2.16 | 18,091 |
| 23 Sep 16 |
2.16000 +0.01 |
2.16 | 2.13 | 2.15 | 26,436 |
| 22 Sep 16 |
2.14800 +0.00 |
2.15 | 2.12 | 2.12 | 16,013 |
| 21 Sep 16 |
2.14700 +0.06 |
2.15 | 2.08 | 2.10 | 66,199 |
| 20 Sep 16 |
2.08400 -0.01 |
2.12 | 2.08 | 2.08 | 9,434 |
| 19 Sep 16 |
2.09200 +0.03 |
2.11 | 2.08 | 2.11 | 8,857 |
| 16 Sep 16 |
2.06700 -0.01 |
2.11 | 2.07 | 2.07 | 68,375 |
| 15 Sep 16 |
2.07400 -0.03 |
2.12 | 2.06 | 2.12 | 25,799 |
| 14 Sep 16 |
2.10000 +0.00 |
2.13 | 2.09 | 2.10 | 25,398 |
| 13 Sep 16 |
2.10400 +0.02 |
2.12 | 2.05 | 2.10 | 30,614 |
| 12 Sep 16 |
2.08000 -0.03 |
2.12 | 2.07 | 2.12 | 24,421 |
| 09 Sep 16 |
2.10500 +0.01 |
2.12 | 2.05 | 2.10 | 130,965 |
| 08 Sep 16 |
2.09200 -0.01 |
2.10 | 2.07 | 2.10 | 10,729 |
| 07 Sep 16 |
2.09800 +0.04 |
2.10 | 2.08 | 2.10 | 85,131 |
| 06 Sep 16 |
2.05800 -0.01 |
2.13 | 2.05 | 2.11 | 210,603 |
| 05 Sep 16 |
2.07000 -0.04 |
2.11 | 2.01 | 2.10 | 229,708 |
| 02 Sep 16 |
2.11000 +0.05 |
2.11 | 2.05 | 2.05 | 83,683 |
| 01 Sep 16 |
2.06400 -0.02 |
2.08 | 2.06 | 2.06 | 22,098 |
| 31 Aug 16 |
2.08000 +0.01 |
2.10 | 2.07 | 2.07 | 18,159 |
| 30 Aug 16 |
2.07200 +0.01 |
2.08 | 2.03 | 2.08 | 70,514 |
| 29 Aug 16 |
2.06000 -0.01 |
2.10 | 1.99 | 2.10 | 226,256 |
| 26 Aug 16 |
2.07000 -0.04 |
2.12 | 2.07 | 2.09 | 131,158 |
| 25 Aug 16 |
2.11300 +0.00 |
2.12 | 2.08 | 2.08 | 57,907 |
| 24 Aug 16 |
2.10800 -0.06 |
2.19 | 2.08 | 2.19 | 197,779 |
| 23 Aug 16 |
2.16800 +0.01 |
2.17 | 2.08 | 2.13 | 89,702 |
| 22 Aug 16 |
2.16200 +0.00 |
2.16 | 2.06 | 2.16 | 131,705 |
| 19 Aug 16 |
2.16000 +0.03 |
2.20 | 2.05 | 2.16 | 344,284 |
| 18 Aug 16 |
2.12800 +0.01 |
2.17 | 2.06 | 2.12 | 125,261 |
| 17 Aug 16 |
2.12300 +0.03 |
2.13 | 2.09 | 2.12 | 19,260 |
| 16 Aug 16 |
2.09500 -0.02 |
2.14 | 2.09 | 2.14 | 62,346 |
| 15 Aug 16 |
2.11500 +0.00 |
2.16 | 2.10 | 2.12 | 84,142 |
| 12 Aug 16 |
2.11900 +0.02 |
2.12 | 2.07 | 2.10 | 64,571 |
| 11 Aug 16 |
2.09900 +0.05 |
2.10 | 2.06 | 2.06 | 105,658 |
| 10 Aug 16 |
2.04500 +0.00 |
2.06 | 2.04 | 2.05 | 70,415 |
| 09 Aug 16 |
2.04300 -0.01 |
2.06 | 2.03 | 2.06 | 16,437 |
| 08 Aug 16 |
2.05400 +0.01 |
2.07 | 2.03 | 2.07 | 44,169 |
| 05 Aug 16 |
2.04800 +0.02 |
2.06 | 2.01 | 2.06 | 34,658 |
| 04 Aug 16 |
2.02900 -0.08 |
2.11 | 1.99 | 2.11 | 118,756 |
| 03 Aug 16 |
2.10700 +0.00 |
2.13 | 2.08 | 2.09 | 26,686 |
| 02 Aug 16 |
2.10600 -0.02 |
2.14 | 2.09 | 2.14 | 17,271 |
| 01 Aug 16 |
2.12100 +0.00 |
2.20 | 2.07 | 2.20 | 67,196 |
| 29 Jul 16 |
2.12200 -0.03 |
2.15 | 2.12 | 2.15 | 11,937 |
| 28 Jul 16 |
2.14900 +0.00 |
2.17 | 2.11 | 2.17 | 30,227 |
| 27 Jul 16 |
2.14800 +0.03 |
2.18 | 2.12 | 2.16 | 79,324 |
| 26 Jul 16 |
2.11500 -0.02 |
2.15 | 2.12 | 2.14 | 38,355 |
| 25 Jul 16 |
2.13800 +0.01 |
2.16 | 2.13 | 2.13 | 19,080 |
| 22 Jul 16 |
2.13100 -0.06 |
2.19 | 2.13 | 2.19 | 20,001 |
| 21 Jul 16 |
2.18700 +0.03 |
2.19 | 2.10 | 2.16 | 94,860 |
| 20 Jul 16 |
2.16200 -0.07 |
2.22 | 2.07 | 2.18 | 166,963 |
| 19 Jul 16 |
2.23400 +0.05 |
2.24 | 2.16 | 2.16 | 92,692 |
| 18 Jul 16 |
2.18100 -0.04 |
2.22 | 2.15 | 2.15 | 54,055 |
| 15 Jul 16 |
2.22000 +0.00 |
2.22 | 2.17 | 2.22 | 36,768 |
| 14 Jul 16 |
2.21900 +0.06 |
2.22 | 2.13 | 2.15 | 100,930 |
| 13 Jul 16 |
2.16200 -0.05 |
2.24 | 2.14 | 2.19 | 102,027 |
| 12 Jul 16 |
2.21200 -0.02 |
2.23 | 2.19 | 2.21 | 35,342 |
| 11 Jul 16 |
2.22900 +0.10 |
2.23 | 2.10 | 2.13 | 75,520 |
| 08 Jul 16 |
2.13400 -0.06 |
2.20 | 2.12 | 2.20 | 57,859 |
| 07 Jul 16 |
2.19900 +0.01 |
2.20 | 2.17 | 2.17 | 29,519 |
| 06 Jul 16 |
2.19000 -0.01 |
2.19 | 2.14 | 2.16 | 64,960 |
| 05 Jul 16 |
2.20500 -0.01 |
2.22 | 2.18 | 2.21 | 15,761 |
| 04 Jul 16 |
2.21900 +0.04 |
2.22 | 2.13 | 2.13 | 28,361 |
| 01 Jul 16 |
2.18000 +0.04 |
2.18 | 2.11 | 2.13 | 17,687 |
| 30 Jun 16 |
2.14000 +0.00 |
2.14 | 2.10 | 2.11 | 61,722 |
| 29 Jun 16 |
2.13800 +0.01 |
2.14 | 2.10 | 2.12 | 9,360 |
| 28 Jun 16 |
2.12500 -0.06 |
2.16 | 2.12 | 2.15 | 54,731 |
| 27 Jun 16 |
2.18000 -0.01 |
2.21 | 2.16 | 2.18 | 72,702 |
| 24 Jun 16 |
2.19400 -0.05 |
2.23 | 2.02 | 2.06 | 221,956 |
| 23 Jun 16 |
2.24700 +0.00 |
2.25 | 2.23 | 2.25 | 33,414 |
| 22 Jun 16 |
2.24200 +0.00 |
2.25 | 2.24 | 2.24 | 49,004 |
| 21 Jun 16 |
2.24600 +0.01 |
2.25 | 2.21 | 2.21 | 33,927 |
| 20 Jun 16 |
2.23500 +0.06 |
2.24 | 2.19 | 2.19 | 101,537 |
| 17 Jun 16 |
2.17300 -0.04 |
2.24 | 2.17 | 2.21 | 72,566 |
| 16 Jun 16 |
2.21600 +0.00 |
2.24 | 2.19 | 2.19 | 72,791 |
| 15 Jun 16 |
2.22100 +0.03 |
2.26 | 2.16 | 2.17 | 198,209 |
| 14 Jun 16 |
2.19000 -0.03 |
2.22 | 2.17 | 2.18 | 137,450 |
| 13 Jun 16 |
2.22000 -0.06 |
2.24 | 2.09 | 2.20 | 164,602 |
| 10 Jun 16 |
2.28000 +0.00 |
2.28 | 2.23 | 2.28 | 105,048 |
| 09 Jun 16 |
2.28000 +0.03 |
2.28 | 2.22 | 2.24 | 173,045 |
| 08 Jun 16 |
2.24800 +0.03 |
2.25 | 2.20 | 2.22 | 125,484 |
| 07 Jun 16 |
2.22000 -0.01 |
2.23 | 2.19 | 2.22 | 57,490 |
| 06 Jun 16 |
2.23400 +0.01 |
2.24 | 2.19 | 2.20 | 48,080 |
| 03 Jun 16 |
2.22700 -0.05 |
2.26 | 2.20 | 2.26 | 75,424 |
| 02 Jun 16 |
2.27300 -0.01 |
2.28 | 2.23 | 2.23 | 57,183 |
| 01 Jun 16 |
2.27800 +0.00 |
2.30 | 2.19 | 2.21 | 103,111 |
| 31 May 16 |
2.28000 +0.03 |
2.28 | 2.22 | 2.26 | 42,565 |
| 30 May 16 |
2.25000 -0.02 |
2.27 | 2.23 | 2.25 | 24,730 |
| 27 May 16 |
2.27000 -0.03 |
2.29 | 2.20 | 2.24 | 125,244 |
| 26 May 16 |
2.30000 +0.00 |
2.31 | 2.24 | 2.24 | 26,837 |
| 25 May 16 |
2.30000 -0.01 |
2.31 | 2.28 | 2.30 | 164,268 |
| 24 May 16 |
2.30700 -0.03 |
2.34 | 2.30 | 2.34 | 101,951 |
| 23 May 16 |
2.34000 +0.02 |
2.35 | 2.32 | 2.32 | 52,312 |
| 20 May 16 |
2.31500 +0.02 |
2.36 | 2.29 | 2.31 | 88,071 |
| 19 May 16 |
2.30000 -0.01 |
2.31 | 2.25 | 2.27 | 58,327 |
| 18 May 16 |
2.30700 +0.09 |
2.31 | 2.19 | 2.19 | 114,109 |
| 17 May 16 |
2.22200 +0.04 |
2.22 | 2.16 | 2.16 | 38,581 |
| 13 May 16 |
2.18300 -0.02 |
2.23 | 2.17 | 2.23 | 54,522 |
| 12 May 16 |
2.19900 -0.05 |
2.24 | 2.19 | 2.19 | 55,929 |
| 11 May 16 |
2.24400 +0.06 |
2.27 | 2.19 | 2.20 | 141,982 |
| 10 May 16 |
2.18500 -0.01 |
2.24 | 2.18 | 2.20 | 37,813 |
| 09 May 16 |
2.19100 -0.01 |
2.25 | 2.19 | 2.20 | 85,278 |
| 06 May 16 |
2.20000 +0.04 |
2.21 | 2.16 | 2.17 | 46,227 |
| 05 May 16 |
2.16000 +0.01 |
2.17 | 2.15 | 2.15 | 10,566 |
| 04 May 16 |
2.15000 -0.01 |
2.16 | 2.13 | 2.16 | 60,653 |
| 03 May 16 |
2.16100 -0.04 |
2.20 | 2.16 | 2.20 | 27,454 |
| 02 May 16 |
2.20000 +0.01 |
2.23 | 2.11 | 2.11 | 93,016 |
| 29 Apr 16 |
2.18900 +0.01 |
2.19 | 2.16 | 2.19 | 29,904 |
| 28 Apr 16 |
2.17600 +0.01 |
2.19 | 2.16 | 2.17 | 112,996 |
| 27 Apr 16 |
2.16800 +0.00 |
2.18 | 2.11 | 2.15 | 67,830 |
| 26 Apr 16 |
2.16600 -0.03 |
2.20 | 2.16 | 2.16 | 36,642 |
| 25 Apr 16 |
2.19800 +0.02 |
2.20 | 2.17 | 2.20 | 66,132 |
| 22 Apr 16 |
2.18000 +0.03 |
2.20 | 2.15 | 2.15 | 70,928 |
| 21 Apr 16 |
2.15100 +0.00 |
2.18 | 2.15 | 2.17 | 87,309 |
| 20 Apr 16 |
2.15100 -0.02 |
2.19 | 2.15 | 2.17 | 84,477 |
| 19 Apr 16 |
2.16700 +0.05 |
2.17 | 2.12 | 2.12 | 187,021 |
| 18 Apr 16 |
2.11500 +0.06 |
2.15 | 2.03 | 2.07 | 217,791 |
| 15 Apr 16 |
2.06000 +0.04 |
2.06 | 2.02 | 2.04 | 135,167 |
| 14 Apr 16 |
2.01500 +0.01 |
2.03 | 1.95 | 1.98 | 94,855 |
| 13 Apr 16 |
2.00400 +0.04 |
2.02 | 1.96 | 1.97 | 55,361 |
| 12 Apr 16 |
1.96000 +0.02 |
1.98 | 1.95 | 1.95 | 93,189 |
| 11 Apr 16 |
1.94000 +0.01 |
1.97 | 1.93 | 1.94 | 66,786 |
| 08 Apr 16 |
1.93000 +0.00 |
1.94 | 1.91 | 1.91 | 101,907 |
| 07 Apr 16 |
1.92800 +0.00 |
1.93 | 1.88 | 1.88 | 53,744 |
| 06 Apr 16 |
1.92800 +0.06 |
1.94 | 1.82 | 1.82 | 182,641 |
| 05 Apr 16 |
1.86500 -0.09 |
1.94 | 1.81 | 1.88 | 345,344 |
| 04 Apr 16 |
1.95000 +0.11 |
1.96 | 1.85 | 1.85 | 218,548 |
| 01 Apr 16 |
1.83700 +0.02 |
1.85 | 1.79 | 1.84 | 71,835 |
| 31 Mar 16 |
1.82000 +0.02 |
1.82 | 1.78 | 1.80 | 72,153 |
| 30 Mar 16 |
1.79700 +0.05 |
1.80 | 1.74 | 1.77 | 49,944 |
| 29 Mar 16 |
1.74300 +0.00 |
1.76 | 1.71 | 1.71 | 71,196 |
| 24 Mar 16 |
1.74000 -0.07 |
1.79 | 1.70 | 1.79 | 82,200 |
| 23 Mar 16 |
1.81300 +0.03 |
1.85 | 1.78 | 1.79 | 112,633 |
| 22 Mar 16 |
1.78700 +0.09 |
1.84 | 1.68 | 1.70 | 306,667 |
| 21 Mar 16 |
1.69800 -0.05 |
1.73 | 1.66 | 1.71 | 140,555 |
| 18 Mar 16 |
1.75100 +0.06 |
1.75 | 1.62 | 1.67 | 121,158 |
| 17 Mar 16 |
1.69000 +0.00 |
1.73 | 1.65 | 1.70 | 105,550 |
| 16 Mar 16 |
1.69200 -0.02 |
1.72 | 1.66 | 1.71 | 142,753 |
| 15 Mar 16 |
1.71000 +0.00 |
1.76 | 1.70 | 1.73 | 123,351 |
| 14 Mar 16 |
1.71000 -0.02 |
1.74 | 1.71 | 1.71 | 32,704 |
| 11 Mar 16 |
1.73000 +0.02 |
1.75 | 1.66 | 1.75 | 102,899 |
| 10 Mar 16 |
1.71000 -0.01 |
1.75 | 1.70 | 1.71 | 47,969 |
| 09 Mar 16 |
1.72500 -0.04 |
1.79 | 1.67 | 1.79 | 110,346 |
| 08 Mar 16 |
1.76500 +0.06 |
1.80 | 1.70 | 1.77 | 226,689 |
| 07 Mar 16 |
1.70800 -0.14 |
1.93 | 1.70 | 1.86 | 216,111 |
| 04 Mar 16 |
1.85200 +0.07 |
1.90 | 1.78 | 1.80 | 221,109 |
| 03 Mar 16 |
1.78000 +0.03 |
1.80 | 1.74 | 1.75 | 146,603 |
| 02 Mar 16 |
1.74600 +0.06 |
1.78 | 1.70 | 1.73 | 86,056 |
| 01 Mar 16 |
1.68800 +0.02 |
1.71 | 1.64 | 1.65 | 95,068 |
| 29 Feb 16 |
1.66500 -0.03 |
1.74 | 1.66 | 1.68 | 105,989 |
| 26 Feb 16 |
1.69000 -0.01 |
1.77 | 1.69 | 1.75 | 162,224 |
| 25 Feb 16 |
1.69600 +0.02 |
1.76 | 1.68 | 1.74 | 99,507 |
| 24 Feb 16 |
1.68000 -0.07 |
1.77 | 1.68 | 1.77 | 191,624 |
| 23 Feb 16 |
1.75000 +0.02 |
1.79 | 1.69 | 1.74 | 209,251 |
| 22 Feb 16 |
1.72600 +0.01 |
1.85 | 1.65 | 1.80 | 396,185 |
| 19 Feb 16 |
1.72000 -0.03 |
1.80 | 1.72 | 1.79 | 81,719 |
| 18 Feb 16 |
1.75200 -0.01 |
1.79 | 1.70 | 1.70 | 114,511 |
| 17 Feb 16 |
1.75800 +0.02 |
1.76 | 1.72 | 1.72 | 56,168 |
| 16 Feb 16 |
1.73800 +0.00 |
1.74 | 1.68 | 1.74 | 19,775 |
| 15 Feb 16 |
1.73900 +0.07 |
1.75 | 1.66 | 1.75 | 58,794 |
| 12 Feb 16 |
1.67000 +0.09 |
1.68 | 1.56 | 1.56 | 52,107 |
| 11 Feb 16 |
1.58000 -0.03 |
1.65 | 1.58 | 1.65 | 82,381 |
| 10 Feb 16 |
1.60900 +0.06 |
1.70 | 1.55 | 1.55 | 121,699 |
| 09 Feb 16 |
1.55000 -0.07 |
1.66 | 1.55 | 1.64 | 151,189 |
| 08 Feb 16 |
1.61900 -0.15 |
1.80 | 1.55 | 1.80 | 178,711 |
| 05 Feb 16 |
1.77200 -0.01 |
1.83 | 1.76 | 1.82 | 67,629 |
| 04 Feb 16 |
1.78700 +0.00 |
1.84 | 1.74 | 1.84 | 72,170 |
| 03 Feb 16 |
1.78700 -0.06 |
1.90 | 1.79 | 1.90 | 41,302 |
| 02 Feb 16 |
1.84200 -0.05 |
1.88 | 1.84 | 1.86 | 75,207 |
| 01 Feb 16 |
1.89300 +0.02 |
1.89 | 1.86 | 1.89 | 25,919 |
| 29 Jan 16 |
1.87300 +0.02 |
1.89 | 1.84 | 1.88 | 15,265 |
| 28 Jan 16 |
1.85700 -0.05 |
1.90 | 1.86 | 1.90 | 46,048 |
| 27 Jan 16 |
1.90400 +0.02 |
1.94 | 1.89 | 1.89 | 5,056 |
| 26 Jan 16 |
1.88500 -0.01 |
1.91 | 1.86 | 1.88 | 21,603 |
| 25 Jan 16 |
1.89100 +0.03 |
1.89 | 1.84 | 1.85 | 65,993 |
| 22 Jan 16 |
1.86300 +0.06 |
1.87 | 1.84 | 1.85 | 70,737 |
| 21 Jan 16 |
1.80000 +0.02 |
1.80 | 1.75 | 1.75 | 63,423 |
| 20 Jan 16 |
1.78100 -0.07 |
1.84 | 1.78 | 1.84 | 47,607 |
| 19 Jan 16 |
1.85100 +0.08 |
1.88 | 1.82 | 1.87 | 103,445 |
| 18 Jan 16 |
1.77500 -0.08 |
1.84 | 1.74 | 1.84 | 276,238 |
| 15 Jan 16 |
1.85400 -0.13 |
1.99 | 1.82 | 1.97 | 195,232 |
| 14 Jan 16 |
1.98100 -0.03 |
2.03 | 1.98 | 2.01 | 94,008 |
| 13 Jan 16 |
2.01200 -0.02 |
2.06 | 2.01 | 2.03 | 74,906 |
| 12 Jan 16 |
2.03200 +0.02 |
2.06 | 2.02 | 2.02 | 41,966 |
| 11 Jan 16 |
2.01500 +0.00 |
2.09 | 2.02 | 2.07 | 80,161 |
| 08 Jan 16 |
2.01300 +0.00 |
2.08 | 2.01 | 2.01 | 50,134 |
| 07 Jan 16 |
2.00900 -0.07 |
2.07 | 2.00 | 2.05 | 109,568 |
| 06 Jan 16 |
2.08000 +0.01 |
2.13 | 2.06 | 2.13 | 42,264 |
| 05 Jan 16 |
2.07000 +0.03 |
2.10 | 2.06 | 2.07 | 16,241 |
| 04 Jan 16 |
2.03600 -0.03 |
2.07 | 2.02 | 2.06 | 46,413 |
| 30 Dec 15 |
2.07000 +0.03 |
2.10 | 2.05 | 2.10 | 39,345 |
| 29 Dec 15 |
2.04300 -0.01 |
2.10 | 2.04 | 2.10 | 55,120 |
| 28 Dec 15 |
2.05100 -0.03 |
2.15 | 2.05 | 2.09 | 71,626 |
| 23 Dec 15 |
2.07900 +0.01 |
2.08 | 2.05 | 2.07 | 24,718 |
| 22 Dec 15 |
2.06700 +0.00 |
2.10 | 2.04 | 2.10 | 86,167 |
| 21 Dec 15 |
2.06300 +0.01 |
2.12 | 2.03 | 2.07 | 88,770 |
| 18 Dec 15 |
2.05000 +0.00 |
2.05 | 2.00 | 2.03 | 47,120 |
| 17 Dec 15 |
2.04700 +0.04 |
2.05 | 1.99 | 2.00 | 115,598 |
| 16 Dec 15 |
2.00500 +0.03 |
2.01 | 1.91 | 2.00 | 89,734 |
| 15 Dec 15 |
1.97500 +0.00 |
2.01 | 1.94 | 1.99 | 112,556 |
| 14 Dec 15 |
1.97900 +0.00 |
2.04 | 1.92 | 2.04 | 110,282 |
| 11 Dec 15 |
1.98000 -0.02 |
2.03 | 1.98 | 2.00 | 48,857 |
| 10 Dec 15 |
2.00000 +0.00 |
2.02 | 1.98 | 2.00 | 74,420 |
| 09 Dec 15 |
2.00000 +0.00 |
2.03 | 2.00 | 2.01 | 44,201 |
| 08 Dec 15 |
2.00000 -0.02 |
2.03 | 2.00 | 2.02 | 39,131 |
| 07 Dec 15 |
2.01500 +0.01 |
2.04 | 1.98 | 1.98 | 85,820 |
| 04 Dec 15 |
2.00700 -0.01 |
2.04 | 2.00 | 2.04 | 59,639 |
| 03 Dec 15 |
2.02100 -0.02 |
2.04 | 2.01 | 2.04 | 20,589 |
| 02 Dec 15 |
2.03600 +0.01 |
2.06 | 2.01 | 2.05 | 56,054 |
| 01 Dec 15 |
2.02800 +0.04 |
2.05 | 2.01 | 2.01 | 50,871 |
| 30 Nov 15 |
1.98400 -0.05 |
2.02 | 1.98 | 2.02 | 76,693 |
| 27 Nov 15 |
2.02900 +0.01 |
2.03 | 2.00 | 2.02 | 45,731 |
| 26 Nov 15 |
2.01500 +0.02 |
2.05 | 2.00 | 2.01 | 160,373 |
| 25 Nov 15 |
2.00000 -0.03 |
2.05 | 1.98 | 2.03 | 92,743 |
| 24 Nov 15 |
2.03000 +0.03 |
2.07 | 1.98 | 1.98 | 127,615 |
| 23 Nov 15 |
2.00100 -0.06 |
2.10 | 1.94 | 2.07 | 193,364 |
| 20 Nov 15 |
2.06100 -0.01 |
2.11 | 2.06 | 2.10 | 108,540 |
| 19 Nov 15 |
2.06800 +0.02 |
2.12 | 2.03 | 2.03 | 220,839 |
| 18 Nov 15 |
2.04800 -0.21 |
2.05 | 1.96 | 2.00 | 486,926 |
| 17 Nov 15 |
2.26000 +0.04 |
2.27 | 2.22 | 2.24 | 58,464 |
| 16 Nov 15 |
2.22100 -0.01 |
2.25 | 2.22 | 2.25 | 76,206 |
| 13 Nov 15 |
2.23300 -0.07 |
2.32 | 2.22 | 2.32 | 94,491 |
| 12 Nov 15 |
2.30600 -0.05 |
2.36 | 2.30 | 2.32 | 18,390 |
| 11 Nov 15 |
2.36000 +0.03 |
2.36 | 2.32 | 2.36 | 36,981 |
| 10 Nov 15 |
2.33000 -0.02 |
2.38 | 2.33 | 2.38 | 40,179 |
| 09 Nov 15 |
2.35000 -0.04 |
2.39 | 2.33 | 2.38 | 123,635 |
| 06 Nov 15 |
2.38800 +0.00 |
2.39 | 2.33 | 2.35 | 98,042 |
| 05 Nov 15 |
2.39000 +0.00 |
2.39 | 2.38 | 2.39 | 53,051 |
| 04 Nov 15 |
2.39000 +0.00 |
2.40 | 2.36 | 2.40 | 66,422 |
| 03 Nov 15 |
2.39000 -0.02 |
2.42 | 2.36 | 2.42 | 74,245 |
| 02 Nov 15 |
2.41100 +0.05 |
2.41 | 2.35 | 2.38 | 113,373 |
| 30 Oct 15 |
2.36500 +0.05 |
2.37 | 2.28 | 2.30 | 65,480 |
| 29 Oct 15 |
2.32000 -0.07 |
2.39 | 2.32 | 2.39 | 97,314 |
| 28 Oct 15 |
2.39000 +0.01 |
2.43 | 2.38 | 2.40 | 84,345 |
| 27 Oct 15 |
2.38400 +0.01 |
2.42 | 2.35 | 2.42 | 117,451 |
| 26 Oct 15 |
2.37900 +0.05 |
2.42 | 2.30 | 2.33 | 240,254 |
| 23 Oct 15 |
2.33000 +0.00 |
2.34 | 2.31 | 2.31 | 103,890 |
| 22 Oct 15 |
2.32800 +0.10 |
2.33 | 2.24 | 2.26 | 129,766 |
| 21 Oct 15 |
2.23300 +0.02 |
2.26 | 2.20 | 2.20 | 45,490 |
| 20 Oct 15 |
2.21600 -0.03 |
2.24 | 2.19 | 2.24 | 35,905 |
| 19 Oct 15 |
2.24300 +0.00 |
2.26 | 2.24 | 2.26 | 46,493 |
| 16 Oct 15 |
2.24600 +0.03 |
2.27 | 2.24 | 2.26 | 41,475 |
| 15 Oct 15 |
2.21200 +0.01 |
2.26 | 2.21 | 2.26 | 25,371 |
| 14 Oct 15 |
2.20400 -0.03 |
2.24 | 2.16 | 2.23 | 44,325 |
| 13 Oct 15 |
2.22900 -0.03 |
2.28 | 2.22 | 2.28 | 42,612 |
| 12 Oct 15 |
2.26100 +0.08 |
2.26 | 2.22 | 2.22 | 70,224 |
| 09 Oct 15 |
2.18500 +0.06 |
2.25 | 2.12 | 2.12 | 145,617 |
| 08 Oct 15 |
2.12200 -0.03 |
2.18 | 2.12 | 2.15 | 49,549 |
| 07 Oct 15 |
2.15000 -0.03 |
2.19 | 2.15 | 2.18 | 51,464 |
| 06 Oct 15 |
2.17700 +0.03 |
2.19 | 2.14 | 2.19 | 23,214 |
| 05 Oct 15 |
2.15200 +0.01 |
2.19 | 2.10 | 2.10 | 25,852 |
| 02 Oct 15 |
2.13800 -0.01 |
2.20 | 2.14 | 2.15 | 35,687 |
| 01 Oct 15 |
2.15000 +0.05 |
2.20 | 2.14 | 2.15 | 34,108 |
| 30 Sep 15 |
2.09900 -0.03 |
2.13 | 2.10 | 2.12 | 20,564 |
| 29 Sep 15 |
2.12600 +0.01 |
2.13 | 2.07 | 2.07 | 32,536 |
| 28 Sep 15 |
2.11400 -0.02 |
2.14 | 2.11 | 2.12 | 61,126 |
| 25 Sep 15 |
2.13300 +0.02 |
2.14 | 2.11 | 2.14 | 40,972 |
| 24 Sep 15 |
2.10900 -0.01 |
2.14 | 2.09 | 2.12 | 55,058 |
| 23 Sep 15 |
2.12200 -0.02 |
2.17 | 2.12 | 2.14 | 50,606 |
| 22 Sep 15 |
2.13800 -0.03 |
2.16 | 2.10 | 2.15 | 76,591 |
| 21 Sep 15 |
2.17000 -0.01 |
2.20 | 2.16 | 2.20 | 37,655 |
| 18 Sep 15 |
2.17800 +0.01 |
2.19 | 2.12 | 2.19 | 70,765 |
| 17 Sep 15 |
2.16900 +0.01 |
2.19 | 2.10 | 2.15 | 110,548 |
| 16 Sep 15 |
2.15600 -0.04 |
2.19 | 2.15 | 2.17 | 40,705 |
| 15 Sep 15 |
2.19500 +0.00 |
2.19 | 2.13 | 2.19 | 45,126 |
| 14 Sep 15 |
2.19100 +0.04 |
2.19 | 2.15 | 2.15 | 87,881 |
| 11 Sep 15 |
2.15500 +0.02 |
2.15 | 2.12 | 2.15 | 57,388 |
| 10 Sep 15 |
2.13500 +0.00 |
2.13 | 2.11 | 2.13 | 69,935 |
| 09 Sep 15 |
2.13100 +0.03 |
2.13 | 2.10 | 2.10 | 94,145 |
| 08 Sep 15 |
2.09800 +0.04 |
2.12 | 2.06 | 2.12 | 53,449 |
| 07 Sep 15 |
2.05900 +0.01 |
2.10 | 2.05 | 2.05 | 32,186 |
| 04 Sep 15 |
2.05400 -0.05 |
2.13 | 2.05 | 2.13 | 122,953 |
| 03 Sep 15 |
2.10500 +0.02 |
2.11 | 2.05 | 2.10 | 55,688 |
| 02 Sep 15 |
2.08500 +0.02 |
2.10 | 2.04 | 2.10 | 56,847 |
| 01 Sep 15 |
2.06300 -0.03 |
2.10 | 2.03 | 2.10 | 80,778 |
| 31 Aug 15 |
2.09100 +0.03 |
2.10 | 2.05 | 2.07 | 51,535 |
| 28 Aug 15 |
2.05900 +0.00 |
2.08 | 2.03 | 2.07 | 93,592 |
| 27 Aug 15 |
2.05900 +0.01 |
2.08 | 2.04 | 2.07 | 126,785 |
| 26 Aug 15 |
2.04700 +0.02 |
2.05 | 1.99 | 2.05 | 121,280 |
| 25 Aug 15 |
2.03000 +0.11 |
2.06 | 1.98 | 2.03 | 377,255 |
| 24 Aug 15 |
1.92500 -0.13 |
2.03 | 1.89 | 1.92 | 689,974 |
| 21 Aug 15 |
2.06000 -0.06 |
2.11 | 2.06 | 2.11 | 215,128 |
| 20 Aug 15 |
2.12000 -0.05 |
2.15 | 2.09 | 2.13 | 231,009 |
| 19 Aug 15 |
2.17000 -0.07 |
2.28 | 2.13 | 2.28 | 346,134 |
| 18 Aug 15 |
2.24500 -0.01 |
2.31 | 2.22 | 2.22 | 130,619 |
| 17 Aug 15 |
2.25700 -0.09 |
2.34 | 2.26 | 2.34 | 89,301 |
| 14 Aug 15 |
2.35000 +0.09 |
2.41 | 2.23 | 2.26 | 433,545 |
| 13 Aug 15 |
2.25500 +0.05 |
2.26 | 2.22 | 2.23 | 98,415 |
| 12 Aug 15 |
2.21000 -0.02 |
2.24 | 2.18 | 2.19 | 79,791 |
| 11 Aug 15 |
2.22900 -0.04 |
2.27 | 2.19 | 2.25 | 190,948 |
| 10 Aug 15 |
2.26800 -0.04 |
2.35 | 2.27 | 2.35 | 160,157 |
| 07 Aug 15 |
2.30600 +0.01 |
2.35 | 2.26 | 2.30 | 119,120 |
| 06 Aug 15 |
2.29700 +0.00 |
2.31 | 2.26 | 2.29 | 73,889 |
| 05 Aug 15 |
2.29500 +0.06 |
2.30 | 2.20 | 2.22 | 66,240 |
| 04 Aug 15 |
2.23200 -0.02 |
2.26 | 2.21 | 2.22 | 69,424 |
| 03 Aug 15 |
2.25000 +0.01 |
2.26 | 2.19 | 2.24 | 151,604 |
| 31 Jul 15 |
2.24000 +0.02 |
2.24 | 2.19 | 2.21 | 87,314 |
| 30 Jul 15 |
2.21800 -0.01 |
2.27 | 2.21 | 2.22 | 87,141 |
| 29 Jul 15 |
2.23200 -0.02 |
2.27 | 2.21 | 2.26 | 76,765 |
| 28 Jul 15 |
2.25500 +0.01 |
2.30 | 2.25 | 2.30 | 34,387 |
| 27 Jul 15 |
2.24600 -0.07 |
2.32 | 2.23 | 2.31 | 176,326 |
| 24 Jul 15 |
2.31900 +0.00 |
2.34 | 2.30 | 2.32 | 37,550 |
| 23 Jul 15 |
2.31600 -0.02 |
2.36 | 2.31 | 2.36 | 70,054 |
| 22 Jul 15 |
2.33100 -0.02 |
2.36 | 2.31 | 2.34 | 107,643 |
| 21 Jul 15 |
2.35400 +0.01 |
2.36 | 2.34 | 2.35 | 58,053 |
| 20 Jul 15 |
2.34300 +0.03 |
2.35 | 2.30 | 2.34 | 92,941 |
| 17 Jul 15 |
2.31000 -0.03 |
2.35 | 2.28 | 2.34 | 65,431 |
| 16 Jul 15 |
2.33800 +0.11 |
2.38 | 2.24 | 2.24 | 469,393 |
| 15 Jul 15 |
2.23200 +0.00 |
2.24 | 2.20 | 2.24 | 60,608 |
| 14 Jul 15 |
2.23000 -0.04 |
2.28 | 2.20 | 2.28 | 98,064 |
| 13 Jul 15 |
2.26900 +0.16 |
2.29 | 2.11 | 2.11 | 277,256 |
| 10 Jul 15 |
2.11200 +0.05 |
2.12 | 2.09 | 2.12 | 94,991 |
| 09 Jul 15 |
2.06200 -0.02 |
2.10 | 2.06 | 2.07 | 88,403 |
| 08 Jul 15 |
2.07900 +0.00 |
2.10 | 2.08 | 2.08 | 125,084 |
| 07 Jul 15 |
2.08100 -0.01 |
2.13 | 2.08 | 2.13 | 110,990 |
| 06 Jul 15 |
2.09000 +0.00 |
2.12 | 2.09 | 2.12 | 78,503 |
| 03 Jul 15 |
2.09000 -0.01 |
2.14 | 2.07 | 2.14 | 241,319 |
| 02 Jul 15 |
2.09900 +0.01 |
2.15 | 2.09 | 2.09 | 139,425 |
| 01 Jul 15 |
2.08500 +0.03 |
2.10 | 2.04 | 2.10 | 198,559 |
| 30 Jun 15 |
2.05200 -0.05 |
2.15 | 2.05 | 2.15 | 211,655 |
| 29 Jun 15 |
2.10000 -0.05 |
2.15 | 2.09 | 2.14 | 209,773 |
| 26 Jun 15 |
2.15400 -0.02 |
2.21 | 2.15 | 2.16 | 112,353 |
| 25 Jun 15 |
2.17000 -0.05 |
2.22 | 2.16 | 2.22 | 60,524 |
| 24 Jun 15 |
2.21900 +0.03 |
2.25 | 2.19 | 2.20 | 311,651 |
| 23 Jun 15 |
2.18800 +0.09 |
2.20 | 2.11 | 2.11 | 466,215 |
| 22 Jun 15 |
2.10000 +0.01 |
2.15 | 2.05 | 2.07 | 464,803 |
| 19 Jun 15 |
2.09100 +0.02 |
2.09 | 2.03 | 2.03 | 494,688 |
| 18 Jun 15 |
2.06800 -0.16 |
2.14 | 1.88 | 2.14 | 1,655,234 |
| 17 Jun 15 |
2.22400 -0.09 |
2.28 | 2.17 | 2.28 | 271,406 |
| 16 Jun 15 |
2.31000 -0.02 |
2.32 | 2.28 | 2.30 | 252,539 |
| 15 Jun 15 |
2.33000 +0.12 |
2.40 | 2.28 | 2.40 | 958,649 |
| 12 Jun 15 |
2.20600 +0.03 |
2.21 | 2.11 | 2.20 | 402,242 |
| 11 Jun 15 |
2.17500 -0.05 |
2.21 | 2.15 | 2.20 | 142,534 |
| 10 Jun 15 |
2.22000 +0.02 |
2.23 | 2.19 | 2.23 | 157,028 |
| 09 Jun 15 |
2.20000 -0.03 |
2.22 | 2.14 | 2.22 | 405,612 |
| 08 Jun 15 |
2.22900 +0.01 |
2.25 | 2.19 | 2.25 | 199,637 |
| 05 Jun 15 |
2.22100 +0.00 |
2.30 | 2.21 | 2.21 | 161,977 |
| 04 Jun 15 |
2.22000 +0.02 |
2.24 | 2.19 | 2.19 | 200,048 |
| 03 Jun 15 |
2.20000 -0.03 |
2.27 | 2.18 | 2.23 | 447,121 |
| 02 Jun 15 |
2.23000 +0.02 |
2.27 | 2.20 | 2.20 | 145,185 |
| 01 Jun 15 |
2.21000 -0.05 |
2.27 | 2.21 | 2.26 | 189,181 |
| 29 May 15 |
2.26100 -0.01 |
2.31 | 2.23 | 2.25 | 266,252 |
| 28 May 15 |
2.27000 -0.02 |
2.30 | 2.22 | 2.30 | 350,123 |
| 27 May 15 |
2.28500 -0.02 |
2.33 | 2.28 | 2.33 | 138,270 |
| 26 May 15 |
2.30800 +0.00 |
2.32 | 2.29 | 2.31 | 190,630 |
| 22 May 15 |
2.30500 +0.00 |
2.34 | 2.26 | 2.30 | 279,426 |
| 21 May 15 |
2.30900 +0.04 |
2.31 | 2.26 | 2.26 | 168,075 |
| 20 May 15 |
2.26700 -0.02 |
2.30 | 2.23 | 2.29 | 193,523 |
| 19 May 15 |
2.28300 +0.02 |
2.31 | 2.26 | 2.27 | 272,723 |
| 18 May 15 |
2.26000 +0.04 |
2.27 | 2.21 | 2.21 | 186,096 |
| 15 May 15 |
2.22000 +0.03 |
2.26 | 2.20 | 2.20 | 302,301 |
| 14 May 15 |
2.19500 -0.04 |
2.23 | 2.18 | 2.23 | 105,320 |
| 13 May 15 |
2.23500 +0.06 |
2.26 | 2.14 | 2.16 | 321,610 |
| 12 May 15 |
2.17200 -0.04 |
2.23 | 2.15 | 2.23 | 229,005 |
| 11 May 15 |
2.21000 +0.00 |
2.28 | 2.18 | 2.28 | 170,136 |
| 08 May 15 |
2.20900 +0.03 |
2.25 | 2.18 | 2.20 | 113,787 |
| 07 May 15 |
2.18100 -0.07 |
2.27 | 2.17 | 2.24 | 217,524 |
| 06 May 15 |
2.25300 +0.04 |
2.29 | 2.21 | 2.21 | 114,612 |
| 05 May 15 |
2.21100 -0.01 |
2.29 | 2.21 | 2.22 | 143,113 |
| 04 May 15 |
2.22000 +0.03 |
2.22 | 2.17 | 2.19 | 227,905 |
| 30 Apr 15 |
2.19500 -0.01 |
2.23 | 2.12 | 2.20 | 150,712 |
| 29 Apr 15 |
2.20400 -0.03 |
2.24 | 2.19 | 2.24 | 195,570 |
| 28 Apr 15 |
2.23200 -0.02 |
2.28 | 2.22 | 2.24 | 235,158 |
| 27 Apr 15 |
2.25000 -0.02 |
2.30 | 2.25 | 2.30 | 224,345 |
| 24 Apr 15 |
2.26600 +0.00 |
2.32 | 2.27 | 2.28 | 152,833 |
| 23 Apr 15 |
2.26900 -0.01 |
2.32 | 2.27 | 2.29 | 221,899 |
| 22 Apr 15 |
2.28200 -0.01 |
2.33 | 2.28 | 2.33 | 132,016 |
| 21 Apr 15 |
2.28800 -0.01 |
2.34 | 2.29 | 2.34 | 149,098 |
| 20 Apr 15 |
2.30100 +0.02 |
2.34 | 2.28 | 2.28 | 103,985 |
| 17 Apr 15 |
2.28000 -0.05 |
2.34 | 2.27 | 2.34 | 176,957 |
| 16 Apr 15 |
2.32600 +0.05 |
2.34 | 2.29 | 2.30 | 149,302 |
| 15 Apr 15 |
2.28000 +0.00 |
2.31 | 2.28 | 2.29 | 248,236 |
| 14 Apr 15 |
2.28000 +0.00 |
2.31 | 2.28 | 2.28 | 94,524 |
| 13 Apr 15 |
2.28100 -0.06 |
2.33 | 2.28 | 2.31 | 251,946 |
| 10 Apr 15 |
2.33900 -0.01 |
2.38 | 2.31 | 2.35 | 132,615 |
| 09 Apr 15 |
2.35000 +0.05 |
2.42 | 2.29 | 2.35 | 301,496 |
| 08 Apr 15 |
2.30200 -0.02 |
2.37 | 2.30 | 2.33 | 152,424 |
| 07 Apr 15 |
2.32100 +0.04 |
2.41 | 2.30 | 2.30 | 269,970 |
| 02 Apr 15 |
2.28600 +0.02 |
2.29 | 2.26 | 2.29 | 98,974 |
| 01 Apr 15 |
2.27000 -0.01 |
2.29 | 2.27 | 2.28 | 64,942 |
| 31 Mar 15 |
2.28000 +0.03 |
2.30 | 2.24 | 2.30 | 172,309 |
| 30 Mar 15 |
2.25000 +0.00 |
2.30 | 2.25 | 2.25 | 216,087 |
| 27 Mar 15 |
2.25200 -0.20 |
2.47 | 2.25 | 2.45 | 491,927 |
| 26 Mar 15 |
2.45100 +0.00 |
2.46 | 2.41 | 2.45 | 99,734 |
| 25 Mar 15 |
2.45400 -0.02 |
2.48 | 2.43 | 2.48 | 69,324 |
| 24 Mar 15 |
2.47500 +0.01 |
2.49 | 2.46 | 2.47 | 63,841 |
| 23 Mar 15 |
2.46800 +0.00 |
2.47 | 2.43 | 2.47 | 60,089 |
| 20 Mar 15 |
2.46700 +0.02 |
2.48 | 2.44 | 2.46 | 88,219 |
| 19 Mar 15 |
2.44300 +0.01 |
2.48 | 2.41 | 2.48 | 92,215 |
| 18 Mar 15 |
2.43500 -0.01 |
2.50 | 2.41 | 2.46 | 189,911 |
| 17 Mar 15 |
2.44900 +0.02 |
2.50 | 2.41 | 2.50 | 169,267 |
| 16 Mar 15 |
2.43000 -0.08 |
2.53 | 2.41 | 2.50 | 198,432 |
| 13 Mar 15 |
2.51100 -0.04 |
2.55 | 2.45 | 2.55 | 172,740 |
| 12 Mar 15 |
2.55000 +0.09 |
2.58 | 2.50 | 2.53 | 327,106 |
| 11 Mar 15 |
2.45800 +0.02 |
2.47 | 2.41 | 2.44 | 128,269 |
| 10 Mar 15 |
2.43500 +0.03 |
2.44 | 2.40 | 2.42 | 181,869 |
| 09 Mar 15 |
2.40000 -0.03 |
2.44 | 2.39 | 2.44 | 218,392 |
| 06 Mar 15 |
2.42600 +0.06 |
2.44 | 2.38 | 2.39 | 165,150 |
| 05 Mar 15 |
2.37000 +0.00 |
2.40 | 2.36 | 2.40 | 147,380 |
| 04 Mar 15 |
2.36600 -0.02 |
2.42 | 2.35 | 2.37 | 162,469 |
| 03 Mar 15 |
2.38600 +0.00 |
2.41 | 2.37 | 2.39 | 149,511 |
| 02 Mar 15 |
2.38500 +0.05 |
2.39 | 2.34 | 2.34 | 177,887 |
| 27 Feb 15 |
2.33800 +0.04 |
2.36 | 2.30 | 2.34 | 199,665 |
| 26 Feb 15 |
2.30000 -0.01 |
2.34 | 2.30 | 2.31 | 102,310 |
| 25 Feb 15 |
2.30700 -0.04 |
2.34 | 2.30 | 2.34 | 70,300 |
| 24 Feb 15 |
2.34300 +0.03 |
2.34 | 2.31 | 2.34 | 67,520 |
| 23 Feb 15 |
2.30800 +0.02 |
2.34 | 2.30 | 2.31 | 106,020 |
| 20 Feb 15 |
2.29000 -0.01 |
2.32 | 2.29 | 2.30 | 61,015 |
| 19 Feb 15 |
2.30200 +0.00 |
2.32 | 2.29 | 2.31 | 86,848 |
| 18 Feb 15 |
2.29800 +0.00 |
2.34 | 2.29 | 2.31 | 84,658 |
| 17 Feb 15 |
2.29500 -0.06 |
2.37 | 2.29 | 2.37 | 165,581 |
| 16 Feb 15 |
2.35600 +0.04 |
2.38 | 2.33 | 2.33 | 174,912 |
| 13 Feb 15 |
2.31800 -0.03 |
2.38 | 2.25 | 2.37 | 382,118 |
| 12 Feb 15 |
2.35000 +0.00 |
2.39 | 2.35 | 2.37 | 236,118 |
| 11 Feb 15 |
2.35100 +0.05 |
2.37 | 2.32 | 2.34 | 107,759 |
| 10 Feb 15 |
2.30000 +0.04 |
2.33 | 2.28 | 2.30 | 216,244 |
| 09 Feb 15 |
2.25800 -0.04 |
2.30 | 2.25 | 2.27 | 140,451 |
| 06 Feb 15 |
2.29900 +0.03 |
2.33 | 2.28 | 2.29 | 177,554 |
| 05 Feb 15 |
2.27000 -0.02 |
2.28 | 2.26 | 2.26 | 38,541 |
| 04 Feb 15 |
2.28500 +0.00 |
2.30 | 2.26 | 2.29 | 116,560 |
| 03 Feb 15 |
2.29000 +0.07 |
2.29 | 2.23 | 2.23 | 186,070 |
| 02 Feb 15 |
2.22000 +0.02 |
2.23 | 2.19 | 2.23 | 92,152 |
| 30 Jan 15 |
2.20500 -0.09 |
2.28 | 2.14 | 2.28 | 452,073 |
| 29 Jan 15 |
2.29000 -0.07 |
2.36 | 2.28 | 2.34 | 118,827 |
| 28 Jan 15 |
2.36400 +0.01 |
2.38 | 2.34 | 2.37 | 69,781 |
| 27 Jan 15 |
2.35000 -0.04 |
2.42 | 2.35 | 2.37 | 94,516 |
| 26 Jan 15 |
2.39000 -0.02 |
2.41 | 2.31 | 2.37 | 197,280 |
| 23 Jan 15 |
2.40600 +0.02 |
2.43 | 2.36 | 2.39 | 224,859 |
| 22 Jan 15 |
2.38400 +0.09 |
2.38 | 2.30 | 2.30 | 325,567 |
| 21 Jan 15 |
2.29700 +0.05 |
2.30 | 2.23 | 2.23 | 65,732 |
| 20 Jan 15 |
2.24900 +0.03 |
2.29 | 2.22 | 2.23 | 125,092 |
| 19 Jan 15 |
2.22000 +0.00 |
2.24 | 2.21 | 2.23 | 96,357 |
| 16 Jan 15 |
2.21600 -0.01 |
2.24 | 2.19 | 2.21 | 109,335 |
| 15 Jan 15 |
2.22500 +0.00 |
2.24 | 2.21 | 2.24 | 57,240 |
| 14 Jan 15 |
2.22700 +0.02 |
2.23 | 2.19 | 2.21 | 55,453 |
| 13 Jan 15 |
2.21100 +0.00 |
2.25 | 2.21 | 2.22 | 46,832 |
| 12 Jan 15 |
2.21000 -0.02 |
2.27 | 2.21 | 2.23 | 104,366 |
| 09 Jan 15 |
2.23400 +0.02 |
2.24 | 2.21 | 2.23 | 46,467 |
| 08 Jan 15 |
2.21700 +0.01 |
2.23 | 2.19 | 2.21 | 79,863 |
| 07 Jan 15 |
2.20900 -0.01 |
2.23 | 2.20 | 2.22 | 104,416 |
| 06 Jan 15 |
2.21500 -0.01 |
2.24 | 2.16 | 2.20 | 70,087 |
| 05 Jan 15 |
2.22800 -0.02 |
2.25 | 2.16 | 2.25 | 131,603 |
| 02 Jan 15 |
2.24900 +0.06 |
2.25 | 2.20 | 2.20 | 72,300 |
| 30 Dec 14 |
2.18600 +0.00 |
2.24 | 2.17 | 2.17 | 127,751 |
| 29 Dec 14 |
2.19000 +0.01 |
2.19 | 2.15 | 2.17 | 114,136 |
| 23 Dec 14 |
2.18200 +0.08 |
2.18 | 2.10 | 2.12 | 136,854 |
| 22 Dec 14 |
2.10000 -0.13 |
2.19 | 2.07 | 2.19 | 396,492 |
| 19 Dec 14 |
2.23200 +0.01 |
2.23 | 2.15 | 2.20 | 181,034 |
| 18 Dec 14 |
2.21900 +0.04 |
2.24 | 2.20 | 2.24 | 129,371 |
| 17 Dec 14 |
2.17900 -0.01 |
2.21 | 2.14 | 2.21 | 80,805 |
| 16 Dec 14 |
2.18900 +0.00 |
2.22 | 2.13 | 2.22 | 152,526 |
| 15 Dec 14 |
2.18900 +0.01 |
2.24 | 2.15 | 2.17 | 83,903 |
| 12 Dec 14 |
2.17400 -0.03 |
2.25 | 2.17 | 2.25 | 113,513 |
| 11 Dec 14 |
2.20800 +0.00 |
2.23 | 2.16 | 2.20 | 287,704 |
| 10 Dec 14 |
2.20500 -0.03 |
2.26 | 2.20 | 2.22 | 304,898 |
| 09 Dec 14 |
2.23100 -0.17 |
2.42 | 2.21 | 2.41 | 359,605 |
| 08 Dec 14 |
2.40000 -0.05 |
2.46 | 2.40 | 2.46 | 114,398 |
| 05 Dec 14 |
2.44600 +0.02 |
2.46 | 2.42 | 2.42 | 88,942 |
| 04 Dec 14 |
2.42300 +0.02 |
2.43 | 2.40 | 2.43 | 80,842 |
| 03 Dec 14 |
2.40800 +0.01 |
2.44 | 2.37 | 2.40 | 88,815 |
| 02 Dec 14 |
2.40100 -0.05 |
2.47 | 2.40 | 2.44 | 126,872 |
| 01 Dec 14 |
2.45000 -0.06 |
2.53 | 2.40 | 2.51 | 163,566 |
| 28 Nov 14 |
2.50500 -0.05 |
2.58 | 2.50 | 2.58 | 168,381 |
| 27 Nov 14 |
2.55300 -0.06 |
2.63 | 2.55 | 2.63 | 148,863 |
| 26 Nov 14 |
2.61500 +0.03 |
2.64 | 2.57 | 2.62 | 140,928 |
| 25 Nov 14 |
2.59000 -0.03 |
2.65 | 2.55 | 2.65 | 209,825 |
| 24 Nov 14 |
2.61800 +0.14 |
2.66 | 2.48 | 2.48 | 495,007 |
| 21 Nov 14 |
2.47900 +0.06 |
2.50 | 2.42 | 2.43 | 306,879 |
| 20 Nov 14 |
2.41900 +0.00 |
2.42 | 2.38 | 2.42 | 72,788 |
| 19 Nov 14 |
2.41900 +0.04 |
2.44 | 2.37 | 2.38 | 121,716 |
| 18 Nov 14 |
2.37500 +0.04 |
2.38 | 2.35 | 2.36 | 83,609 |
| 17 Nov 14 |
2.33300 -0.03 |
2.39 | 2.33 | 2.38 | 69,768 |
| 14 Nov 14 |
2.36700 -0.03 |
2.43 | 2.35 | 2.43 | 110,152 |
| 13 Nov 14 |
2.39900 +0.11 |
2.42 | 2.33 | 2.37 | 195,477 |
| 12 Nov 14 |
2.29300 -0.16 |
2.46 | 2.29 | 2.46 | 301,366 |
| 11 Nov 14 |
2.45500 +0.03 |
2.48 | 2.42 | 2.45 | 154,263 |
| 10 Nov 14 |
2.42700 +0.12 |
2.44 | 2.32 | 2.32 | 281,064 |
| 07 Nov 14 |
2.31000 +0.02 |
2.32 | 2.29 | 2.32 | 78,004 |
| 06 Nov 14 |
2.28800 -0.01 |
2.31 | 2.28 | 2.31 | 37,399 |
| 05 Nov 14 |
2.30300 +0.01 |
2.31 | 2.27 | 2.27 | 97,533 |
| 04 Nov 14 |
2.29000 +0.00 |
2.34 | 2.26 | 2.30 | 139,840 |
| 03 Nov 14 |
2.28500 +0.04 |
2.29 | 2.23 | 2.25 | 70,845 |
| 31 Oct 14 |
2.25000 -0.01 |
2.29 | 2.22 | 2.27 | 82,023 |
| 30 Oct 14 |
2.25900 -0.04 |
2.33 | 2.22 | 2.30 | 146,702 |
| 29 Oct 14 |
2.29900 +0.00 |
2.32 | 2.30 | 2.30 | 54,002 |
| 28 Oct 14 |
2.30200 +0.01 |
2.34 | 2.29 | 2.33 | 78,068 |
| 27 Oct 14 |
2.29500 +0.00 |
2.35 | 2.29 | 2.32 | 198,235 |
| 24 Oct 14 |
2.30000 -0.05 |
2.37 | 2.29 | 2.37 | 98,197 |
| 23 Oct 14 |
2.35000 +0.09 |
2.37 | 2.25 | 2.28 | 107,881 |
| 22 Oct 14 |
2.26000 -0.01 |
2.30 | 2.26 | 2.29 | 147,933 |
| 21 Oct 14 |
2.27400 +0.00 |
2.30 | 2.26 | 2.27 | 88,319 |
| 20 Oct 14 |
2.27000 +0.05 |
2.27 | 2.20 | 2.25 | 118,839 |
| 17 Oct 14 |
2.22000 +0.06 |
2.23 | 2.15 | 2.15 | 146,508 |
| 16 Oct 14 |
2.16000 -0.02 |
2.22 | 2.12 | 2.22 | 362,315 |
| 15 Oct 14 |
2.18100 -0.08 |
2.29 | 2.16 | 2.26 | 283,935 |
| 14 Oct 14 |
2.25600 +0.04 |
2.26 | 2.23 | 2.24 | 61,267 |
| 13 Oct 14 |
2.22000 +0.01 |
2.26 | 2.15 | 2.16 | 95,902 |
| 10 Oct 14 |
2.21000 -0.09 |
2.30 | 2.20 | 2.30 | 227,974 |
| 09 Oct 14 |
2.30000 +0.14 |
2.31 | 2.20 | 2.25 | 221,602 |
| 08 Oct 14 |
2.15500 -0.03 |
2.20 | 2.08 | 2.17 | 508,721 |
| 07 Oct 14 |
2.18100 -0.16 |
2.35 | 2.16 | 2.35 | 511,412 |
| 06 Oct 14 |
2.34600 -0.06 |
2.42 | 2.34 | 2.42 | 270,048 |
| 02 Oct 14 |
2.41000 -0.01 |
2.42 | 2.39 | 2.40 | 335,327 |
| 01 Oct 14 |
2.42000 -0.01 |
2.43 | 2.40 | 2.43 | 116,134 |
| 30 Sep 14 |
2.43200 +0.01 |
2.43 | 2.41 | 2.43 | 117,445 |
| 29 Sep 14 |
2.41800 +0.00 |
2.43 | 2.37 | 2.42 | 263,933 |
| 26 Sep 14 |
2.42000 +0.01 |
2.43 | 2.41 | 2.41 | 500,166 |
| 25 Sep 14 |
2.41300 -0.01 |
2.43 | 2.41 | 2.43 | 142,539 |
| 24 Sep 14 |
2.42000 -0.01 |
2.43 | 2.41 | 2.43 | 335,262 |
| 23 Sep 14 |
2.43500 -0.01 |
2.45 | 2.41 | 2.45 | 288,647 |
| 22 Sep 14 |
2.44800 -0.05 |
2.49 | 2.44 | 2.49 | 530,004 |
| 19 Sep 14 |
2.50000 -0.01 |
2.52 | 2.44 | 2.51 | 285,359 |
| 18 Sep 14 |
2.50700 +0.02 |
2.51 | 2.47 | 2.48 | 142,829 |
| 17 Sep 14 |
2.48500 -0.02 |
2.52 | 2.46 | 2.48 | 238,534 |
| 16 Sep 14 |
2.50100 +0.01 |
2.52 | 2.45 | 2.48 | 238,895 |
| 15 Sep 14 |
2.49300 -0.16 |
2.60 | 2.49 | 2.60 | 207,918 |
| 12 Sep 14 |
2.64900 +0.11 |
2.65 | 2.54 | 2.54 | 460,764 |
| 11 Sep 14 |
2.54200 -0.39 |
2.93 | 2.48 | 2.93 | 1,098,062 |
| 10 Sep 14 |
2.93200 +0.01 |
2.94 | 2.91 | 2.92 | 99,120 |
| 09 Sep 14 |
2.92000 -0.01 |
2.94 | 2.90 | 2.91 | 69,997 |
| 08 Sep 14 |
2.92600 +0.00 |
2.93 | 2.90 | 2.92 | 73,028 |
| 05 Sep 14 |
2.92900 +0.00 |
2.94 | 2.88 | 2.94 | 67,440 |
| 04 Sep 14 |
2.92400 +0.06 |
2.93 | 2.85 | 2.85 | 86,782 |
| 03 Sep 14 |
2.86100 +0.00 |
2.89 | 2.85 | 2.85 | 73,528 |
| 02 Sep 14 |
2.86000 +0.03 |
2.88 | 2.83 | 2.86 | 86,915 |
| 01 Sep 14 |
2.82500 -0.02 |
2.88 | 2.81 | 2.87 | 52,864 |
| 29 Aug 14 |
2.85000 +0.01 |
2.88 | 2.82 | 2.86 | 47,398 |
| 28 Aug 14 |
2.84000 -0.07 |
2.90 | 2.81 | 2.90 | 57,983 |
| 27 Aug 14 |
2.91200 +0.02 |
2.92 | 2.88 | 2.90 | 43,949 |
| 26 Aug 14 |
2.89000 +0.03 |
2.89 | 2.85 | 2.86 | 52,181 |
| 25 Aug 14 |
2.85800 +0.04 |
2.87 | 2.85 | 2.87 | 42,997 |
| 22 Aug 14 |
2.82300 -0.03 |
2.86 | 2.81 | 2.85 | 87,043 |
| 21 Aug 14 |
2.85000 +0.04 |
2.85 | 2.81 | 2.83 | 66,714 |
| 20 Aug 14 |
2.81000 -0.02 |
2.85 | 2.81 | 2.82 | 63,464 |
| 19 Aug 14 |
2.83100 -0.01 |
2.85 | 2.80 | 2.85 | 79,901 |
| 18 Aug 14 |
2.84500 +0.01 |
2.87 | 2.82 | 2.87 | 58,840 |
| 15 Aug 14 |
2.83200 +0.00 |
2.85 | 2.80 | 2.80 | 103,919 |
| 14 Aug 14 |
2.82900 -0.03 |
2.88 | 2.80 | 2.88 | 113,429 |
| 13 Aug 14 |
2.86000 -0.08 |
2.96 | 2.80 | 2.95 | 201,796 |
| 12 Aug 14 |
2.93900 +0.05 |
2.95 | 2.90 | 2.92 | 100,922 |
| 11 Aug 14 |
2.89300 +0.11 |
2.89 | 2.83 | 2.85 | 134,779 |
| 08 Aug 14 |
2.78600 -0.05 |
2.80 | 2.72 | 2.80 | 133,450 |
| 07 Aug 14 |
2.83500 +0.01 |
2.85 | 2.80 | 2.85 | 84,881 |
| 06 Aug 14 |
2.82500 -0.03 |
2.85 | 2.80 | 2.85 | 143,077 |
| 05 Aug 14 |
2.85200 +0.06 |
2.86 | 2.84 | 2.85 | 122,270 |
| 04 Aug 14 |
2.79100 +0.08 |
2.83 | 2.72 | 2.72 | 113,914 |
| 01 Aug 14 |
2.70800 -0.18 |
2.88 | 2.62 | 2.88 | 511,790 |
| 31 Jul 14 |
2.89000 -0.03 |
2.95 | 2.87 | 2.91 | 121,701 |
| 30 Jul 14 |
2.92500 -0.03 |
2.95 | 2.92 | 2.93 | 46,681 |
| 29 Jul 14 |
2.95000 +0.01 |
2.96 | 2.93 | 2.93 | 77,756 |
| 28 Jul 14 |
2.93600 +0.00 |
2.94 | 2.91 | 2.94 | 63,893 |
| 25 Jul 14 |
2.93200 -0.01 |
2.95 | 2.93 | 2.95 | 63,286 |
| 24 Jul 14 |
2.94000 -0.01 |
2.95 | 2.93 | 2.95 | 44,510 |
| 23 Jul 14 |
2.95500 +0.02 |
2.96 | 2.90 | 2.94 | 181,294 |
| 22 Jul 14 |
2.93900 +0.04 |
2.95 | 2.89 | 2.93 | 198,561 |
| 21 Jul 14 |
2.90100 -0.01 |
2.95 | 2.90 | 2.95 | 117,429 |
| 18 Jul 14 |
2.90700 -0.04 |
2.94 | 2.91 | 2.94 | 65,515 |
| 17 Jul 14 |
2.94600 +0.02 |
2.95 | 2.92 | 2.94 | 49,259 |
| 16 Jul 14 |
2.92800 -0.01 |
2.95 | 2.92 | 2.95 | 54,624 |
| 15 Jul 14 |
2.93400 -0.01 |
2.95 | 2.90 | 2.92 | 100,241 |
| 14 Jul 14 |
2.94100 +0.08 |
2.95 | 2.86 | 2.86 | 150,908 |
| 11 Jul 14 |
2.86500 +0.02 |
2.89 | 2.85 | 2.86 | 104,460 |
| 10 Jul 14 |
2.85000 -0.10 |
2.95 | 2.83 | 2.95 | 227,744 |
| 09 Jul 14 |
2.95000 +0.03 |
2.95 | 2.91 | 2.95 | 148,771 |
| 08 Jul 14 |
2.92000 -0.07 |
3.02 | 2.92 | 3.02 | 163,124 |
| 07 Jul 14 |
2.99100 -0.05 |
3.05 | 2.95 | 3.05 | 128,990 |
| 04 Jul 14 |
3.04200 -0.03 |
3.09 | 3.04 | 3.08 | 176,895 |
| 03 Jul 14 |
3.07300 +0.01 |
3.10 | 3.07 | 3.08 | 49,880 |
| 02 Jul 14 |
3.06100 +0.02 |
3.10 | 3.03 | 3.07 | 305,643 |
| 01 Jul 14 |
3.04200 +0.09 |
3.09 | 2.94 | 2.96 | 364,429 |
| 30 Jun 14 |
2.95500 +0.01 |
2.97 | 2.82 | 2.96 | 489,251 |
| 27 Jun 14 |
2.94300 -0.02 |
3.00 | 2.93 | 2.99 | 85,862 |
| 26 Jun 14 |
2.96000 +0.02 |
2.97 | 2.91 | 2.91 | 77,485 |
| 25 Jun 14 |
2.93700 -0.03 |
2.96 | 2.89 | 2.96 | 192,798 |
| 24 Jun 14 |
2.96600 +0.02 |
2.97 | 2.94 | 2.96 | 105,901 |
| 23 Jun 14 |
2.95100 -0.05 |
3.01 | 2.93 | 3.01 | 144,478 |
| 20 Jun 14 |
3.00000 +0.05 |
3.00 | 2.94 | 2.96 | 172,374 |
| 19 Jun 14 |
2.95100 -0.06 |
3.05 | 2.93 | 3.02 | 193,796 |
| 18 Jun 14 |
3.01000 +0.05 |
3.01 | 2.96 | 2.98 | 72,141 |
| 17 Jun 14 |
2.96400 +0.01 |
2.99 | 2.94 | 2.94 | 75,248 |
| 16 Jun 14 |
2.95000 +0.01 |
2.95 | 2.93 | 2.95 | 124,052 |
| 13 Jun 14 |
2.93600 +0.02 |
2.96 | 2.90 | 2.92 | 111,031 |
| 12 Jun 14 |
2.91400 -0.08 |
3.04 | 2.91 | 2.98 | 386,172 |
| 11 Jun 14 |
2.99100 -0.10 |
3.07 | 2.97 | 3.07 | 349,378 |
| 10 Jun 14 |
3.09000 -0.02 |
3.12 | 3.05 | 3.10 | 215,280 |
| 09 Jun 14 |
3.10900 +0.02 |
3.13 | 3.08 | 3.13 | 72,052 |
| 06 Jun 14 |
3.09300 -0.01 |
3.13 | 3.01 | 3.08 | 265,022 |
| 05 Jun 14 |
3.10000 +0.04 |
3.15 | 2.95 | 2.95 | 488,666 |
| 04 Jun 14 |
3.05600 -0.09 |
3.12 | 2.97 | 3.12 | 228,751 |
| 03 Jun 14 |
3.14800 -0.01 |
3.16 | 3.06 | 3.15 | 406,067 |
| 02 Jun 14 |
3.15600 +0.04 |
3.18 | 3.12 | 3.13 | 387,009 |
| 30 May 14 |
3.11600 +0.00 |
3.12 | 3.09 | 3.11 | 241,529 |
| 29 May 14 |
3.12000 +0.04 |
3.12 | 3.05 | 3.08 | 295,639 |
| 28 May 14 |
3.07600 +0.05 |
3.10 | 3.04 | 3.04 | 301,905 |
| 27 May 14 |
3.02500 +0.04 |
3.03 | 2.95 | 2.98 | 326,262 |
| 26 May 14 |
2.98500 +0.00 |
3.04 | 2.98 | 2.99 | 290,281 |
| 23 May 14 |
2.98100 +0.03 |
3.03 | 2.94 | 2.94 | 336,395 |
| 22 May 14 |
2.94700 +0.02 |
2.95 | 2.90 | 2.94 | 82,630 |
| 21 May 14 |
2.93200 +0.01 |
2.94 | 2.87 | 2.87 | 146,953 |
| 20 May 14 |
2.92400 +0.02 |
2.93 | 2.88 | 2.92 | 103,262 |
| 19 May 14 |
2.90000 +0.10 |
2.90 | 2.80 | 2.82 | 115,758 |
| 16 May 14 |
2.80000 +0.02 |
2.82 | 2.76 | 2.80 | 114,069 |
| 15 May 14 |
2.78400 -0.04 |
2.82 | 2.71 | 2.82 | 252,097 |
| 14 May 14 |
2.82200 -0.09 |
2.93 | 2.82 | 2.92 | 167,122 |
| 13 May 14 |
2.90800 +0.03 |
2.94 | 2.88 | 2.92 | 81,657 |
| 12 May 14 |
2.88100 +0.04 |
2.90 | 2.83 | 2.86 | 116,759 |
| 09 May 14 |
2.83900 +0.08 |
2.86 | 2.75 | 2.75 | 222,466 |
| 08 May 14 |
2.75600 +0.02 |
2.79 | 2.74 | 2.75 | 116,782 |
| 07 May 14 |
2.73800 +0.00 |
2.75 | 2.72 | 2.75 | 23,535 |
| 06 May 14 |
2.73700 -0.01 |
2.79 | 2.70 | 2.79 | 63,620 |
| 05 May 14 |
2.75000 +0.02 |
2.77 | 2.69 | 2.72 | 168,909 |
| 02 May 14 |
2.72600 -0.04 |
2.79 | 2.73 | 2.75 | 86,626 |
| 30 Apr 14 |
2.76900 +0.05 |
2.77 | 2.71 | 2.74 | 32,727 |
| 29 Apr 14 |
2.72300 -0.01 |
2.78 | 2.72 | 2.72 | 70,564 |
| 28 Apr 14 |
2.73300 +0.04 |
2.76 | 2.66 | 2.70 | 86,938 |
| 25 Apr 14 |
2.69400 -0.03 |
2.73 | 2.67 | 2.70 | 113,001 |
| 24 Apr 14 |
2.71900 -0.02 |
2.77 | 2.70 | 2.77 | 76,302 |
| 23 Apr 14 |
2.74300 -0.02 |
2.80 | 2.74 | 2.78 | 100,180 |
| 22 Apr 14 |
2.75900 +0.07 |
2.78 | 2.72 | 2.76 | 111,778 |
| 17 Apr 14 |
2.69200 +0.01 |
2.72 | 2.66 | 2.70 | 96,085 |
| 16 Apr 14 |
2.68600 +0.09 |
2.72 | 2.64 | 2.66 | 229,550 |
| 15 Apr 14 |
2.59200 -0.07 |
2.69 | 2.59 | 2.68 | 176,322 |
| 14 Apr 14 |
2.66500 -0.08 |
2.76 | 2.62 | 2.75 | 214,620 |
| 11 Apr 14 |
2.74800 -0.07 |
2.78 | 2.65 | 2.77 | 257,681 |
| 10 Apr 14 |
2.81500 -0.02 |
2.86 | 2.80 | 2.86 | 223,382 |
| 09 Apr 14 |
2.83900 +0.05 |
2.92 | 2.80 | 2.80 | 194,737 |
| 08 Apr 14 |
2.78500 -0.09 |
2.90 | 2.75 | 2.90 | 257,518 |
| 07 Apr 14 |
2.87200 -0.04 |
2.92 | 2.79 | 2.90 | 389,269 |
| 04 Apr 14 |
2.91500 +0.06 |
3.01 | 2.87 | 2.87 | 414,421 |
| 03 Apr 14 |
2.85400 -0.16 |
2.95 | 2.85 | 2.89 | 537,057 |
| 02 Apr 14 |
3.01900 +0.11 |
3.04 | 2.99 | 3.02 | 500,634 |
| 01 Apr 14 |
2.90800 +0.06 |
2.98 | 2.86 | 2.86 | 586,454 |
| 31 Mar 14 |
2.85100 -0.04 |
2.95 | 2.85 | 2.93 | 289,311 |
| 28 Mar 14 |
2.89000 +0.13 |
2.91 | 2.78 | 2.79 | 538,248 |
| 27 Mar 14 |
2.76300 -0.01 |
2.82 | 2.73 | 2.77 | 250,106 |
| 26 Mar 14 |
2.76900 +0.05 |
2.78 | 2.73 | 2.75 | 167,329 |
| 25 Mar 14 |
2.72100 -0.01 |
2.78 | 2.71 | 2.72 | 171,075 |
| 24 Mar 14 |
2.72800 +0.02 |
2.78 | 2.72 | 2.72 | 274,917 |
| 21 Mar 14 |
2.71000 +0.01 |
2.77 | 2.65 | 2.71 | 221,768 |
| 20 Mar 14 |
2.70000 -0.12 |
2.86 | 2.69 | 2.78 | 602,343 |
| 19 Mar 14 |
2.82300 +0.34 |
2.89 | 2.49 | 2.51 | 1,102,997 |
| 18 Mar 14 |
2.48200 +0.04 |
2.51 | 2.44 | 2.47 | 130,947 |
| 17 Mar 14 |
2.44500 -0.02 |
2.51 | 2.42 | 2.45 | 212,995 |
| 14 Mar 14 |
2.46000 -0.05 |
2.49 | 2.43 | 2.48 | 262,390 |
| 13 Mar 14 |
2.51000 +0.01 |
2.52 | 2.50 | 2.52 | 46,650 |
| 12 Mar 14 |
2.49600 -0.02 |
2.52 | 2.49 | 2.51 | 58,625 |
| 11 Mar 14 |
2.52000 -0.01 |
2.57 | 2.51 | 2.55 | 60,254 |
| 10 Mar 14 |
2.53200 -0.02 |
2.57 | 2.52 | 2.52 | 153,520 |
| 07 Mar 14 |
2.55000 -0.04 |
2.60 | 2.55 | 2.57 | 132,755 |
| 06 Mar 14 |
2.58700 -0.04 |
2.63 | 2.57 | 2.59 | 90,273 |
| 05 Mar 14 |
2.62900 +0.08 |
2.64 | 2.56 | 2.56 | 162,347 |
| 04 Mar 14 |
2.55000 +0.03 |
2.60 | 2.53 | 2.55 | 161,837 |
| 03 Mar 14 |
2.51800 -0.10 |
2.58 | 2.47 | 2.55 | 364,695 |
| 28 Feb 14 |
2.61800 +0.01 |
2.66 | 2.57 | 2.61 | 175,182 |
| 27 Feb 14 |
2.61200 +0.04 |
2.65 | 2.54 | 2.58 | 175,920 |
| 26 Feb 14 |
2.56800 -0.03 |
2.63 | 2.57 | 2.57 | 248,821 |
| 25 Feb 14 |
2.60000 -0.01 |
2.62 | 2.56 | 2.62 | 121,273 |
| 24 Feb 14 |
2.61100 -0.01 |
2.65 | 2.60 | 2.63 | 79,116 |
| 21 Feb 14 |
2.62600 +0.02 |
2.68 | 2.56 | 2.62 | 232,367 |
| 20 Feb 14 |
2.60600 -0.04 |
2.64 | 2.53 | 2.64 | 335,305 |
| 19 Feb 14 |
2.64800 -0.03 |
2.70 | 2.60 | 2.66 | 235,512 |
| 18 Feb 14 |
2.67700 -0.04 |
2.75 | 2.68 | 2.75 | 137,029 |
| 17 Feb 14 |
2.72000 +0.02 |
2.75 | 2.69 | 2.71 | 260,426 |
| 14 Feb 14 |
2.70000 +0.05 |
2.72 | 2.62 | 2.65 | 306,801 |
| 13 Feb 14 |
2.64900 +0.17 |
2.65 | 2.51 | 2.51 | 668,094 |
| 12 Feb 14 |
2.48000 -0.05 |
2.55 | 2.47 | 2.53 | 207,496 |
| 11 Feb 14 |
2.53000 -0.02 |
2.58 | 2.53 | 2.58 | 64,216 |
| 10 Feb 14 |
2.55000 +0.05 |
2.56 | 2.49 | 2.53 | 301,477 |
| 07 Feb 14 |
2.50200 -0.02 |
2.57 | 2.50 | 2.54 | 77,888 |
| 06 Feb 14 |
2.52700 +0.05 |
2.55 | 2.48 | 2.52 | 191,408 |
| 05 Feb 14 |
2.48000 +0.05 |
2.54 | 2.42 | 2.46 | 153,499 |
| 04 Feb 14 |
2.43200 -0.04 |
2.48 | 2.40 | 2.46 | 214,085 |
| 03 Feb 14 |
2.47200 -0.08 |
2.55 | 2.47 | 2.55 | 142,884 |
| 31 Jan 14 |
2.55200 +0.05 |
2.55 | 2.47 | 2.53 | 161,883 |
| 30 Jan 14 |
2.49800 -0.05 |
2.59 | 2.47 | 2.56 | 427,086 |
| 29 Jan 14 |
2.55000 +0.04 |
2.66 | 2.50 | 2.57 | 598,450 |
| 28 Jan 14 |
2.51400 +0.01 |
2.58 | 2.50 | 2.58 | 286,333 |
| 27 Jan 14 |
2.50500 -0.01 |
2.57 | 2.40 | 2.51 | 698,185 |
| 24 Jan 14 |
2.51500 +0.00 |
2.59 | 2.51 | 2.52 | 411,592 |
| 23 Jan 14 |
2.51300 -0.09 |
2.62 | 2.51 | 2.60 | 658,847 |
| 22 Jan 14 |
2.60100 -0.17 |
2.80 | 2.56 | 2.77 | 1,100,414 |
| 21 Jan 14 |
2.77100 +0.01 |
2.82 | 2.73 | 2.79 | 345,077 |
| 20 Jan 14 |
2.76300 -0.33 |
2.96 | 2.76 | 2.96 | 1,330,170 |
| 17 Jan 14 |
3.09000 +0.09 |
3.11 | 3.02 | 3.03 | 361,910 |
| 16 Jan 14 |
3.00000 -0.06 |
3.10 | 2.97 | 3.00 | 528,830 |
| 15 Jan 14 |
3.05900 +0.12 |
3.11 | 2.93 | 2.93 | 798,906 |
| 14 Jan 14 |
2.93500 -0.04 |
2.97 | 2.89 | 2.91 | 331,430 |
| 13 Jan 14 |
2.97400 -0.01 |
3.05 | 2.94 | 2.99 | 285,809 |
| 10 Jan 14 |
2.98000 +0.03 |
3.03 | 2.93 | 2.96 | 291,042 |
| 09 Jan 14 |
2.95000 +0.04 |
3.08 | 2.94 | 2.94 | 831,270 |
| 08 Jan 14 |
2.90600 -0.10 |
3.03 | 2.88 | 3.01 | 311,713 |
| 07 Jan 14 |
3.00600 +0.05 |
3.05 | 2.92 | 2.97 | 559,463 |
| 06 Jan 14 |
2.95600 +0.19 |
3.02 | 2.75 | 2.75 | 903,805 |
| 03 Jan 14 |
2.76500 +0.02 |
2.80 | 2.72 | 2.74 | 149,299 |
| 02 Jan 14 |
2.74800 -0.05 |
2.82 | 2.73 | 2.80 | 154,857 |
| 30 Dec 13 |
2.79600 -0.04 |
2.84 | 2.76 | 2.83 | 121,887 |
| 27 Dec 13 |
2.83700 +0.06 |
2.85 | 2.74 | 2.80 | 380,694 |
| 23 Dec 13 |
2.77200 +0.03 |
2.81 | 2.70 | 2.74 | 419,987 |
| 20 Dec 13 |
2.74500 +0.20 |
2.76 | 2.53 | 2.53 | 573,106 |
| 19 Dec 13 |
2.54000 -0.03 |
2.63 | 2.52 | 2.60 | 246,450 |
| 18 Dec 13 |
2.56600 +0.08 |
2.63 | 2.51 | 2.51 | 196,426 |
| 17 Dec 13 |
2.48200 -0.14 |
2.63 | 2.48 | 2.63 | 347,040 |
| 16 Dec 13 |
2.62600 +0.19 |
2.63 | 2.41 | 2.46 | 446,565 |
| 13 Dec 13 |
2.43900 -0.04 |
2.50 | 2.38 | 2.49 | 287,443 |
| 12 Dec 13 |
2.47900 -0.09 |
2.55 | 2.45 | 2.55 | 503,827 |
| 11 Dec 13 |
2.56700 -0.07 |
2.64 | 2.56 | 2.63 | 438,021 |
| 10 Dec 13 |
2.64000 +0.03 |
2.68 | 2.61 | 2.62 | 277,803 |
| 09 Dec 13 |
2.61500 +0.01 |
2.70 | 2.61 | 2.63 | 297,990 |
| 06 Dec 13 |
2.60300 -0.01 |
2.68 | 2.60 | 2.61 | 266,473 |
| 05 Dec 13 |
2.61000 -0.07 |
2.73 | 2.61 | 2.66 | 326,118 |
| 04 Dec 13 |
2.67900 -0.02 |
2.75 | 2.65 | 2.72 | 279,944 |
| 03 Dec 13 |
2.70000 -0.14 |
2.83 | 2.70 | 2.83 | 222,994 |
| 02 Dec 13 |
2.84000 +0.01 |
2.87 | 2.83 | 2.85 | 136,093 |
| 29 Nov 13 |
2.83400 -0.06 |
2.89 | 2.82 | 2.87 | 162,545 |
| 28 Nov 13 |
2.89000 +0.19 |
2.89 | 2.72 | 2.73 | 428,466 |
| 27 Nov 13 |
2.70000 +0.02 |
2.73 | 2.69 | 2.70 | 102,383 |
| 26 Nov 13 |
2.68200 -0.05 |
2.73 | 2.63 | 2.73 | 246,187 |
| 25 Nov 13 |
2.73000 -0.09 |
2.84 | 2.65 | 2.81 | 473,152 |
| 22 Nov 13 |
2.82200 +0.00 |
2.89 | 2.81 | 2.84 | 263,677 |
| 21 Nov 13 |
2.82700 +0.01 |
2.88 | 2.75 | 2.81 | 378,639 |
| 20 Nov 13 |
2.81600 -0.13 |
2.94 | 2.77 | 2.92 | 609,200 |
| 19 Nov 13 |
2.94500 -0.10 |
3.10 | 2.83 | 3.10 | 858,721 |
| 18 Nov 13 |
3.04900 +0.36 |
3.08 | 2.70 | 2.70 | 1,287,309 |
| 15 Nov 13 |
2.69000 -0.09 |
2.81 | 2.67 | 2.81 | 399,860 |
| 14 Nov 13 |
2.78400 +0.21 |
2.79 | 2.56 | 2.61 | 645,939 |
| 13 Nov 13 |
2.57600 -0.05 |
2.76 | 2.55 | 2.70 | 373,287 |
| 12 Nov 13 |
2.63000 +0.15 |
2.69 | 2.42 | 2.45 | 1,088,089 |
| 11 Nov 13 |
2.47600 -0.40 |
2.74 | 2.34 | 2.41 | 1,736,108 |
| 08 Nov 13 |
2.87300 -0.01 |
2.88 | 2.83 | 2.87 | 87,922 |
| 07 Nov 13 |
2.88300 +0.02 |
2.92 | 2.86 | 2.86 | 101,607 |
| 06 Nov 13 |
2.86500 -0.01 |
2.97 | 2.87 | 2.87 | 186,278 |
| 05 Nov 13 |
2.87300 -0.05 |
2.95 | 2.82 | 2.92 | 139,451 |
| 04 Nov 13 |
2.92000 +0.01 |
2.94 | 2.85 | 2.90 | 138,659 |
| 01 Nov 13 |
2.90800 -0.01 |
2.93 | 2.85 | 2.92 | 182,434 |
| 31 Oct 13 |
2.91500 +0.16 |
2.92 | 2.72 | 2.75 | 388,673 |
| 30 Oct 13 |
2.75900 -0.12 |
2.91 | 2.69 | 2.89 | 609,622 |
| 29 Oct 13 |
2.88200 -0.04 |
2.93 | 2.86 | 2.92 | 186,355 |
| 28 Oct 13 |
2.92600 -0.04 |
2.99 | 2.90 | 2.99 | 186,435 |
| 25 Oct 13 |
2.97000 +0.00 |
2.99 | 2.93 | 2.98 | 78,666 |
| 24 Oct 13 |
2.96800 -0.07 |
3.08 | 2.93 | 3.06 | 275,205 |
| 23 Oct 13 |
3.04100 -0.05 |
3.14 | 3.02 | 3.12 | 325,028 |
| 22 Oct 13 |
3.08600 +0.19 |
3.10 | 2.88 | 2.88 | 782,580 |
| 21 Oct 13 |
2.89200 -0.01 |
2.98 | 2.86 | 2.90 | 738,386 |
| 18 Oct 13 |
2.90000 +0.01 |
2.92 | 2.66 | 2.89 | 1,388,077 |
| 17 Oct 13 |
2.89000 -0.01 |
3.00 | 2.89 | 2.89 | 416,073 |
| 16 Oct 13 |
2.90000 +0.00 |
2.98 | 2.86 | 2.90 | 772,767 |
| 15 Oct 13 |
2.90000 -0.22 |
3.05 | 2.86 | 3.05 | 1,076,405 |
| 14 Oct 13 |
3.11600 -0.08 |
3.21 | 3.12 | 3.21 | 359,658 |
| 11 Oct 13 |
3.19900 -0.01 |
3.26 | 3.19 | 3.22 | 180,170 |
| 10 Oct 13 |
3.20800 +0.03 |
3.22 | 3.18 | 3.19 | 396,015 |
| 09 Oct 13 |
3.17700 -0.13 |
3.25 | 3.15 | 3.25 | 505,975 |
| 08 Oct 13 |
3.30900 +0.00 |
3.34 | 3.31 | 3.33 | 80,932 |
| 07 Oct 13 |
3.30500 -0.12 |
3.43 | 3.28 | 3.43 | 400,051 |
| 04 Oct 13 |
3.42000 +0.07 |
3.42 | 3.34 | 3.36 | 244,879 |
| 03 Oct 13 |
3.35000 +0.04 |
3.40 | 3.32 | 3.32 | 186,059 |
| 02 Oct 13 |
3.31000 -0.08 |
3.40 | 3.27 | 3.39 | 342,893 |
| 01 Oct 13 |
3.39000 +0.15 |
3.39 | 3.25 | 3.25 | 328,630 |
| 30 Sep 13 |
3.24000 -0.06 |
3.29 | 3.22 | 3.27 | 167,482 |
| 27 Sep 13 |
3.30100 +0.07 |
3.33 | 3.23 | 3.23 | 496,173 |
| 26 Sep 13 |
3.22900 +0.01 |
3.25 | 3.18 | 3.21 | 186,514 |
| 25 Sep 13 |
3.22400 -0.01 |
3.26 | 3.20 | 3.22 | 146,059 |
| 24 Sep 13 |
3.23300 +0.03 |
3.26 | 3.17 | 3.20 | 193,781 |
| 23 Sep 13 |
3.20800 +0.11 |
3.21 | 3.12 | 3.13 | 259,604 |
| 20 Sep 13 |
3.10000 -0.04 |
3.17 | 3.10 | 3.14 | 192,725 |
| 19 Sep 13 |
3.13800 -0.05 |
3.26 | 3.10 | 3.24 | 432,007 |
| 18 Sep 13 |
3.19000 -0.03 |
3.27 | 3.16 | 3.23 | 245,606 |
| 17 Sep 13 |
3.22100 +0.07 |
3.25 | 3.15 | 3.18 | 300,818 |
| 16 Sep 13 |
3.14700 +0.03 |
3.17 | 3.10 | 3.17 | 198,075 |
| 13 Sep 13 |
3.12000 -0.12 |
3.26 | 3.09 | 3.26 | 622,083 |
| 12 Sep 13 |
3.23600 -0.01 |
3.31 | 3.22 | 3.24 | 464,866 |
| 11 Sep 13 |
3.25000 +0.07 |
3.28 | 3.18 | 3.18 | 700,248 |
| 10 Sep 13 |
3.18100 +0.16 |
3.21 | 3.05 | 3.05 | 667,863 |
| 09 Sep 13 |
3.02000 +0.04 |
3.02 | 2.95 | 2.98 | 170,759 |
| 06 Sep 13 |
2.98500 +0.00 |
3.00 | 2.94 | 2.97 | 76,509 |
| 05 Sep 13 |
2.98500 +0.02 |
2.99 | 2.96 | 2.99 | 79,537 |
| 04 Sep 13 |
2.96400 -0.02 |
3.00 | 2.88 | 2.99 | 232,958 |
| 03 Sep 13 |
2.98200 -0.05 |
3.05 | 2.95 | 3.03 | 270,430 |
| 02 Sep 13 |
3.03000 +0.02 |
3.05 | 3.01 | 3.05 | 155,968 |
| 30 Aug 13 |
3.00700 +0.00 |
3.03 | 2.97 | 3.00 | 164,481 |
| 29 Aug 13 |
3.01000 +0.03 |
3.07 | 2.98 | 2.99 | 347,551 |
| 28 Aug 13 |
2.97700 -0.02 |
3.01 | 2.88 | 2.96 | 635,816 |
| 27 Aug 13 |
2.99300 -0.14 |
3.13 | 2.98 | 3.13 | 696,486 |
| 26 Aug 13 |
3.13800 -0.03 |
3.22 | 3.12 | 3.19 | 457,595 |
| 23 Aug 13 |
3.17000 +0.05 |
3.19 | 3.11 | 3.14 | 391,585 |
| 22 Aug 13 |
3.12000 +0.03 |
3.14 | 3.07 | 3.09 | 305,941 |
| 21 Aug 13 |
3.08900 +0.08 |
3.13 | 2.99 | 3.03 | 529,162 |
| 20 Aug 13 |
3.01000 +0.04 |
3.02 | 2.86 | 2.95 | 543,368 |
| 19 Aug 13 |
2.96600 -0.08 |
3.13 | 2.97 | 3.07 | 712,457 |
| 16 Aug 13 |
3.05000 +0.12 |
3.06 | 2.93 | 2.96 | 1,111,251 |
| 15 Aug 13 |
2.93200 +0.14 |
2.96 | 2.80 | 2.80 | 995,889 |
| 14 Aug 13 |
2.79200 +0.01 |
2.82 | 2.79 | 2.81 | 108,303 |
| 13 Aug 13 |
2.78600 -0.01 |
2.83 | 2.76 | 2.80 | 255,995 |
| 12 Aug 13 |
2.80000 -0.03 |
2.85 | 2.70 | 2.85 | 495,003 |
| 09 Aug 13 |
2.83300 +0.02 |
2.89 | 2.82 | 2.82 | 464,122 |
| 08 Aug 13 |
2.81000 -0.02 |
2.85 | 2.81 | 2.84 | 316,587 |
| 07 Aug 13 |
2.83000 -0.02 |
2.88 | 2.83 | 2.86 | 303,659 |
| 06 Aug 13 |
2.85000 +0.03 |
2.85 | 2.77 | 2.81 | 800,307 |
| 05 Aug 13 |
2.81500 +0.07 |
2.82 | 2.74 | 2.77 | 385,281 |
| 02 Aug 13 |
2.75000 +0.04 |
2.77 | 2.72 | 2.72 | 100,430 |
| 01 Aug 13 |
2.71400 -0.02 |
2.75 | 2.68 | 2.74 | 103,911 |
| 31 Jul 13 |
2.73700 +0.01 |
2.75 | 2.71 | 2.72 | 131,462 |
| 30 Jul 13 |
2.72600 +0.00 |
2.77 | 2.71 | 2.75 | 131,714 |
| 29 Jul 13 |
2.72900 +0.05 |
2.78 | 2.68 | 2.70 | 192,985 |
| 26 Jul 13 |
2.68200 +0.02 |
2.70 | 2.67 | 2.67 | 142,278 |
| 25 Jul 13 |
2.66500 -0.03 |
2.70 | 2.66 | 2.69 | 120,731 |
| 24 Jul 13 |
2.69000 +0.03 |
2.70 | 2.66 | 2.66 | 90,329 |
| 23 Jul 13 |
2.66300 -0.04 |
2.77 | 2.65 | 2.70 | 239,203 |
| 22 Jul 13 |
2.70000 +0.04 |
2.71 | 2.65 | 2.68 | 145,853 |
| 19 Jul 13 |
2.66000 +0.01 |
2.66 | 2.64 | 2.65 | 66,297 |
| 18 Jul 13 |
2.65500 +0.01 |
2.65 | 2.61 | 2.62 | 56,763 |
| 17 Jul 13 |
2.64000 +0.00 |
2.64 | 2.60 | 2.64 | 54,764 |
| 16 Jul 13 |
2.63900 +0.00 |
2.65 | 2.60 | 2.65 | 67,989 |
| 15 Jul 13 |
2.63600 -0.01 |
2.66 | 2.59 | 2.65 | 189,766 |
| 12 Jul 13 |
2.64800 -0.03 |
2.67 | 2.63 | 2.67 | 109,572 |
| 11 Jul 13 |
2.67500 -0.02 |
2.72 | 2.67 | 2.70 | 249,087 |
| 10 Jul 13 |
2.69900 -0.09 |
2.78 | 2.68 | 2.78 | 253,510 |
| 09 Jul 13 |
2.78700 +0.03 |
2.82 | 2.76 | 2.78 | 165,959 |
| 08 Jul 13 |
2.76000 +0.13 |
2.78 | 2.64 | 2.66 | 248,205 |
| 05 Jul 13 |
2.63000 -0.04 |
2.68 | 2.62 | 2.65 | 87,663 |
| 04 Jul 13 |
2.66800 +0.00 |
2.68 | 2.61 | 2.68 | 96,454 |
| 03 Jul 13 |
2.66900 +0.00 |
2.67 | 2.57 | 2.65 | 217,201 |
| 02 Jul 13 |
2.66700 -0.01 |
2.68 | 2.63 | 2.68 | 65,172 |
| 01 Jul 13 |
2.68000 -0.01 |
2.70 | 2.62 | 2.69 | 99,660 |
| 28 Jun 13 |
2.68700 -0.03 |
2.72 | 2.63 | 2.72 | 173,094 |
| 27 Jun 13 |
2.71300 +0.07 |
2.74 | 2.63 | 2.66 | 187,118 |
| 26 Jun 13 |
2.64000 +0.03 |
2.67 | 2.60 | 2.60 | 139,032 |
| 25 Jun 13 |
2.60700 -0.01 |
2.64 | 2.58 | 2.62 | 109,704 |
| 24 Jun 13 |
2.62000 -0.03 |
2.71 | 2.60 | 2.64 | 145,236 |
| 21 Jun 13 |
2.65000 -0.01 |
2.71 | 2.63 | 2.65 | 150,414 |
| 20 Jun 13 |
2.65900 -0.14 |
2.76 | 2.66 | 2.76 | 126,497 |
| 19 Jun 13 |
2.80000 +0.00 |
2.81 | 2.77 | 2.80 | 163,536 |
| 18 Jun 13 |
2.80000 +0.01 |
2.82 | 2.76 | 2.80 | 254,429 |
| 17 Jun 13 |
2.79300 -0.01 |
2.84 | 2.79 | 2.82 | 311,851 |
| 14 Jun 13 |
2.79800 +0.09 |
2.82 | 2.72 | 2.73 | 480,674 |
| 13 Jun 13 |
2.71300 +0.05 |
2.72 | 2.61 | 2.65 | 222,057 |
| 12 Jun 13 |
2.66000 +0.02 |
2.67 | 2.62 | 2.62 | 102,014 |
| 11 Jun 13 |
2.64000 -0.02 |
2.66 | 2.60 | 2.63 | 163,449 |
| 10 Jun 13 |
2.66100 +0.04 |
2.66 | 2.61 | 2.62 | 124,446 |
| 07 Jun 13 |
2.62300 +0.05 |
2.63 | 2.56 | 2.57 | 105,721 |
| 06 Jun 13 |
2.57000 -0.08 |
2.67 | 2.50 | 2.63 | 441,872 |
| 05 Jun 13 |
2.65000 -0.03 |
2.70 | 2.65 | 2.70 | 124,665 |
| 04 Jun 13 |
2.68500 +0.01 |
2.70 | 2.67 | 2.69 | 60,061 |
| 03 Jun 13 |
2.67900 -0.02 |
2.69 | 2.63 | 2.69 | 132,231 |
| 31 May 13 |
2.70100 -0.03 |
2.74 | 2.67 | 2.74 | 206,219 |
| 30 May 13 |
2.73500 +0.04 |
2.74 | 2.67 | 2.70 | 90,070 |
| 29 May 13 |
2.69000 -0.05 |
2.74 | 2.67 | 2.71 | 305,138 |
| 28 May 13 |
2.74000 +0.06 |
2.75 | 2.68 | 2.70 | 220,180 |
| 27 May 13 |
2.68500 +0.06 |
2.70 | 2.62 | 2.62 | 144,796 |
| 24 May 13 |
2.62200 -0.02 |
2.69 | 2.60 | 2.67 | 294,870 |
| 23 May 13 |
2.64000 -0.13 |
2.66 | 2.57 | 2.62 | 320,561 |
| 22 May 13 |
2.77300 -0.07 |
2.85 | 2.77 | 2.83 | 264,173 |
| 21 May 13 |
2.84300 +0.01 |
2.85 | 2.80 | 2.81 | 291,382 |
| 20 May 13 |
2.82900 +0.04 |
2.83 | 2.80 | 2.80 | 123,180 |
| 17 May 13 |
2.79100 +0.02 |
2.82 | 2.76 | 2.77 | 108,691 |
| 16 May 13 |
2.77000 +0.01 |
2.81 | 2.74 | 2.76 | 137,741 |
| 15 May 13 |
2.76400 -0.02 |
2.83 | 2.70 | 2.78 | 284,283 |
| 14 May 13 |
2.78800 -0.05 |
2.85 | 2.76 | 2.84 | 154,977 |
| 13 May 13 |
2.84200 -0.01 |
2.86 | 2.79 | 2.80 | 156,386 |
| 10 May 13 |
2.84900 +0.06 |
2.88 | 2.81 | 2.81 | 395,667 |
| 09 May 13 |
2.78600 +0.05 |
2.79 | 2.72 | 2.72 | 83,839 |
| 08 May 13 |
2.73800 -0.07 |
2.82 | 2.72 | 2.79 | 257,713 |
| 07 May 13 |
2.81200 -0.02 |
2.85 | 2.80 | 2.84 | 136,173 |
| 06 May 13 |
2.83200 -0.02 |
2.86 | 2.80 | 2.86 | 168,552 |
| 03 May 13 |
2.85000 +0.08 |
2.85 | 2.76 | 2.77 | 367,514 |
| 02 May 13 |
2.77300 +0.07 |
2.77 | 2.71 | 2.74 | 117,761 |
| 30 Apr 13 |
2.70100 -0.01 |
2.74 | 2.70 | 2.73 | 172,279 |
| 29 Apr 13 |
2.70900 +0.07 |
2.73 | 2.66 | 2.72 | 271,307 |
| 26 Apr 13 |
2.63500 -0.03 |
2.69 | 2.63 | 2.65 | 106,570 |
| 25 Apr 13 |
2.66700 +0.08 |
2.72 | 2.60 | 2.60 | 444,208 |
| 24 Apr 13 |
2.59000 +0.00 |
2.62 | 2.57 | 2.60 | 91,872 |
| 23 Apr 13 |
2.58900 +0.02 |
2.64 | 2.56 | 2.56 | 135,630 |
| 22 Apr 13 |
2.57400 -0.03 |
2.69 | 2.55 | 2.64 | 203,611 |
| 19 Apr 13 |
2.60500 +0.23 |
2.69 | 2.38 | 2.38 | 479,990 |
| 18 Apr 13 |
2.37100 +0.02 |
2.40 | 2.30 | 2.34 | 152,856 |
| 17 Apr 13 |
2.35100 -0.10 |
2.46 | 2.35 | 2.44 | 157,605 |
| 16 Apr 13 |
2.44900 -0.04 |
2.51 | 2.44 | 2.45 | 160,032 |
| 15 Apr 13 |
2.49000 +0.01 |
2.55 | 2.44 | 2.55 | 190,553 |
| 12 Apr 13 |
2.48000 -0.11 |
2.58 | 2.47 | 2.58 | 237,124 |
| 11 Apr 13 |
2.59000 +0.15 |
2.59 | 2.42 | 2.45 | 302,225 |
| 10 Apr 13 |
2.44400 +0.09 |
2.49 | 2.37 | 2.37 | 204,181 |
| 09 Apr 13 |
2.35400 +0.01 |
2.39 | 2.34 | 2.39 | 83,910 |
| 08 Apr 13 |
2.34800 +0.02 |
2.37 | 2.31 | 2.33 | 104,942 |
| 05 Apr 13 |
2.32400 +0.00 |
2.40 | 2.29 | 2.30 | 328,581 |
| 04 Apr 13 |
2.32100 -0.07 |
2.38 | 2.29 | 2.35 | 483,801 |
| 03 Apr 13 |
2.39400 -0.13 |
2.53 | 2.35 | 2.51 | 855,998 |
| 02 Apr 13 |
2.52000 -0.12 |
2.64 | 2.51 | 2.64 | 274,843 |
| 28 Mar 13 |
2.64000 -0.07 |
2.70 | 2.62 | 2.68 | 90,360 |
| 27 Mar 13 |
2.71100 +0.01 |
2.79 | 2.66 | 2.74 | 118,820 |
| 26 Mar 13 |
2.70100 -0.03 |
2.74 | 2.65 | 2.69 | 137,998 |
| 25 Mar 13 |
2.73000 +0.02 |
2.77 | 2.53 | 2.67 | 570,963 |
| 22 Mar 13 |
2.71500 -0.12 |
2.84 | 2.70 | 2.81 | 308,946 |
| 21 Mar 13 |
2.83000 +0.04 |
2.86 | 2.79 | 2.80 | 177,111 |
| 20 Mar 13 |
2.79000 -0.04 |
2.84 | 2.76 | 2.82 | 229,552 |
| 19 Mar 13 |
2.82800 +0.02 |
2.88 | 2.81 | 2.85 | 155,967 |
| 18 Mar 13 |
2.81300 -0.03 |
2.86 | 2.76 | 2.80 | 281,797 |
| 15 Mar 13 |
2.84100 -0.05 |
2.94 | 2.83 | 2.88 | 347,875 |
| 14 Mar 13 |
2.89000 +0.10 |
2.92 | 2.78 | 2.80 | 652,160 |
| 13 Mar 13 |
2.79000 -0.03 |
2.82 | 2.75 | 2.82 | 211,910 |
| 12 Mar 13 |
2.82000 +0.09 |
2.82 | 2.71 | 2.73 | 262,295 |
| 11 Mar 13 |
2.73000 +0.01 |
2.78 | 2.71 | 2.71 | 187,192 |
| 08 Mar 13 |
2.72500 -0.04 |
2.80 | 2.72 | 2.76 | 119,310 |
| 07 Mar 13 |
2.76500 -0.03 |
2.80 | 2.77 | 2.79 | 135,676 |
| 06 Mar 13 |
2.79400 -0.01 |
2.85 | 2.79 | 2.80 | 167,142 |
| 05 Mar 13 |
2.80100 +0.02 |
2.81 | 2.76 | 2.78 | 210,190 |
| 04 Mar 13 |
2.77900 +0.05 |
2.79 | 2.69 | 2.69 | 180,787 |
| 01 Mar 13 |
2.73100 -0.06 |
2.77 | 2.66 | 2.77 | 187,780 |
| 28 Feb 13 |
2.78900 +0.14 |
2.80 | 2.69 | 2.69 | 172,573 |
| 27 Feb 13 |
2.65000 +0.04 |
2.65 | 2.61 | 2.61 | 119,713 |
| 26 Feb 13 |
2.60800 -0.16 |
2.68 | 2.55 | 2.68 | 514,136 |
| 25 Feb 13 |
2.76400 +0.00 |
2.79 | 2.76 | 2.76 | 98,212 |
| 22 Feb 13 |
2.76200 -0.02 |
2.80 | 2.76 | 2.78 | 183,701 |
| 21 Feb 13 |
2.78500 -0.05 |
2.86 | 2.76 | 2.86 | 251,108 |
| 20 Feb 13 |
2.84000 -0.04 |
2.90 | 2.84 | 2.86 | 316,318 |
| 19 Feb 13 |
2.87500 +0.03 |
2.89 | 2.84 | 2.85 | 314,662 |
| 18 Feb 13 |
2.84700 +0.05 |
2.85 | 2.81 | 2.81 | 204,109 |
| 15 Feb 13 |
2.80000 +0.02 |
2.81 | 2.75 | 2.75 | 100,318 |
| 14 Feb 13 |
2.78000 +0.00 |
2.80 | 2.72 | 2.79 | 177,586 |
| 13 Feb 13 |
2.78000 -0.01 |
2.80 | 2.78 | 2.78 | 186,349 |
| 12 Feb 13 |
2.78500 +0.04 |
2.79 | 2.75 | 2.75 | 269,494 |
| 11 Feb 13 |
2.75000 +0.08 |
2.76 | 2.67 | 2.67 | 423,417 |
| 08 Feb 13 |
2.67000 +0.07 |
2.69 | 2.60 | 2.60 | 248,580 |
| 07 Feb 13 |
2.60200 +0.02 |
2.63 | 2.56 | 2.56 | 200,419 |
| 06 Feb 13 |
2.58400 -0.02 |
2.62 | 2.56 | 2.59 | 271,188 |
| 05 Feb 13 |
2.60000 -0.04 |
2.63 | 2.48 | 2.63 | 550,891 |
| 04 Feb 13 |
2.63500 -0.01 |
2.75 | 2.59 | 2.65 | 657,132 |
| 01 Feb 13 |
2.64900 +0.07 |
2.65 | 2.59 | 2.59 | 468,098 |
| 31 Jan 13 |
2.57900 +0.00 |
2.59 | 2.55 | 2.58 | 206,931 |
| 30 Jan 13 |
2.57600 +0.00 |
2.59 | 2.54 | 2.54 | 185,107 |
| 29 Jan 13 |
2.57200 -0.01 |
2.59 | 2.55 | 2.55 | 246,217 |
| 28 Jan 13 |
2.58500 +0.01 |
2.60 | 2.55 | 2.55 | 229,107 |
| 25 Jan 13 |
2.57400 +0.00 |
2.60 | 2.53 | 2.60 | 159,525 |
| 24 Jan 13 |
2.57700 -0.01 |
2.63 | 2.55 | 2.56 | 409,511 |
| 23 Jan 13 |
2.58400 +0.01 |
2.59 | 2.55 | 2.55 | 186,636 |
| 22 Jan 13 |
2.57800 -0.01 |
2.60 | 2.57 | 2.57 | 170,752 |
| 21 Jan 13 |
2.58400 +0.03 |
2.60 | 2.52 | 2.54 | 311,503 |
| 18 Jan 13 |
2.55800 -0.11 |
2.65 | 2.53 | 2.61 | 565,811 |
| 17 Jan 13 |
2.66700 +0.06 |
2.67 | 2.61 | 2.63 | 302,037 |
| 16 Jan 13 |
2.61200 +0.07 |
2.65 | 2.55 | 2.55 | 462,590 |
| 15 Jan 13 |
2.54300 -0.01 |
2.58 | 2.45 | 2.49 | 265,785 |
| 14 Jan 13 |
2.55000 +0.04 |
2.62 | 2.53 | 2.53 | 442,757 |
| 11 Jan 13 |
2.51000 +0.04 |
2.54 | 2.47 | 2.47 | 279,898 |
| 10 Jan 13 |
2.47200 -0.02 |
2.50 | 2.43 | 2.49 | 276,078 |
| 09 Jan 13 |
2.49000 +0.11 |
2.49 | 2.41 | 2.42 | 325,086 |
| 08 Jan 13 |
2.37700 -0.02 |
2.48 | 2.34 | 2.40 | 358,437 |
| 07 Jan 13 |
2.39900 +0.04 |
2.42 | 2.36 | 2.36 | 208,097 |
| 04 Jan 13 |
2.35900 +0.08 |
2.36 | 2.27 | 2.28 | 339,846 |
| 03 Jan 13 |
2.28400 +0.00 |
2.30 | 2.26 | 2.26 | 110,361 |
| 02 Jan 13 |
2.28000 +0.04 |
2.29 | 2.23 | 2.24 | 233,103 |
| 28 Dec 12 |
2.24000 +0.01 |
2.27 | 2.19 | 2.19 | 118,140 |
| 27 Dec 12 |
2.23000 +0.03 |
2.23 | 2.16 | 2.16 | 141,286 |
| 21 Dec 12 |
2.20000 -0.07 |
2.27 | 2.20 | 2.27 | 152,627 |
| 20 Dec 12 |
2.26900 +0.00 |
2.27 | 2.26 | 2.26 | 108,633 |
| 19 Dec 12 |
2.27000 +0.01 |
2.27 | 2.26 | 2.26 | 93,323 |
| 18 Dec 12 |
2.26400 +0.02 |
2.28 | 2.24 | 2.24 | 203,180 |
| 17 Dec 12 |
2.24400 -0.02 |
2.27 | 2.22 | 2.25 | 165,111 |
| 14 Dec 12 |
2.26500 +0.01 |
2.27 | 2.23 | 2.25 | 192,322 |
| 13 Dec 12 |
2.25400 +0.01 |
2.26 | 2.22 | 2.24 | 199,329 |
| 12 Dec 12 |
2.24000 +0.00 |
2.24 | 2.16 | 2.21 | 228,007 |
| 11 Dec 12 |
2.24200 -0.04 |
2.28 | 2.21 | 2.27 | 223,173 |
| 10 Dec 12 |
2.28400 +0.02 |
2.31 | 2.26 | 2.28 | 278,892 |
| 07 Dec 12 |
2.26800 +0.01 |
2.30 | 2.26 | 2.26 | 307,550 |
| 06 Dec 12 |
2.25800 +0.05 |
2.26 | 2.21 | 2.21 | 317,019 |
| 05 Dec 12 |
2.21100 +0.08 |
2.23 | 2.13 | 2.13 | 642,234 |
| 04 Dec 12 |
2.13000 +0.06 |
2.18 | 2.11 | 2.15 | 446,257 |
| 03 Dec 12 |
2.06900 +0.03 |
2.08 | 2.04 | 2.04 | 150,845 |
| 30 Nov 12 |
2.04100 -0.03 |
2.06 | 2.03 | 2.06 | 43,459 |
| 29 Nov 12 |
2.06800 +0.02 |
2.07 | 2.04 | 2.05 | 58,501 |
| 28 Nov 12 |
2.05100 -0.02 |
2.08 | 2.03 | 2.05 | 117,827 |
| 27 Nov 12 |
2.07500 +0.03 |
2.08 | 2.04 | 2.05 | 236,677 |
| 26 Nov 12 |
2.05000 +0.03 |
2.05 | 2.00 | 2.00 | 33,545 |
| 23 Nov 12 |
2.01900 -0.03 |
2.04 | 1.99 | 2.04 | 84,823 |
| 22 Nov 12 |
2.05000 +0.03 |
2.06 | 2.02 | 2.02 | 107,685 |
| 21 Nov 12 |
2.02300 -0.01 |
2.06 | 2.02 | 2.05 | 43,995 |
| 20 Nov 12 |
2.03500 +0.02 |
2.06 | 2.02 | 2.06 | 49,309 |
| 19 Nov 12 |
2.01100 +0.00 |
2.06 | 2.01 | 2.01 | 94,893 |
| 16 Nov 12 |
2.01000 -0.06 |
2.10 | 2.01 | 2.10 | 90,198 |
| 15 Nov 12 |
2.07300 +0.01 |
2.09 | 2.03 | 2.08 | 123,957 |
| 14 Nov 12 |
2.06000 -0.05 |
2.11 | 2.06 | 2.11 | 65,854 |
| 13 Nov 12 |
2.11200 +0.00 |
2.14 | 2.06 | 2.14 | 144,965 |
| 12 Nov 12 |
2.10900 +0.06 |
2.12 | 2.07 | 2.08 | 242,890 |
| 09 Nov 12 |
2.04800 -0.01 |
2.06 | 1.96 | 2.06 | 87,750 |
| 08 Nov 12 |
2.05600 -0.01 |
2.09 | 2.05 | 2.08 | 56,497 |
| 07 Nov 12 |
2.06500 -0.08 |
2.14 | 2.06 | 2.14 | 125,665 |
| 06 Nov 12 |
2.14400 -0.01 |
2.15 | 2.10 | 2.15 | 206,223 |
| 05 Nov 12 |
2.15000 +0.13 |
2.15 | 2.06 | 2.07 | 909,504 |
| 02 Nov 12 |
2.02000 +0.03 |
2.02 | 1.96 | 1.99 | 172,318 |
| 01 Nov 12 |
1.99000 +0.07 |
1.99 | 1.91 | 1.91 | 300,964 |
| 31 Oct 12 |
1.91600 +0.00 |
1.93 | 1.90 | 1.91 | 42,969 |
| 30 Oct 12 |
1.92000 -0.01 |
1.94 | 1.91 | 1.93 | 56,951 |
| 29 Oct 12 |
1.93000 -0.02 |
1.95 | 1.91 | 1.91 | 42,895 |
| 26 Oct 12 |
1.95000 -0.01 |
1.96 | 1.91 | 1.93 | 150,452 |
| 25 Oct 12 |
1.96000 +0.03 |
1.96 | 1.92 | 1.92 | 40,975 |
| 24 Oct 12 |
1.93500 -0.02 |
1.95 | 1.92 | 1.94 | 142,385 |
| 23 Oct 12 |
1.95000 +0.03 |
1.97 | 1.91 | 1.91 | 202,893 |
| 22 Oct 12 |
1.92000 +0.03 |
1.95 | 1.76 | 1.82 | 395,696 |
| 19 Oct 12 |
1.88800 -0.05 |
1.97 | 1.88 | 1.92 | 148,837 |
| 18 Oct 12 |
1.93700 +0.01 |
1.95 | 1.91 | 1.93 | 83,331 |
| 17 Oct 12 |
1.93000 -0.05 |
1.96 | 1.93 | 1.96 | 87,446 |
| 16 Oct 12 |
1.98000 -0.02 |
2.00 | 1.94 | 2.00 | 171,035 |
| 15 Oct 12 |
2.00000 -0.04 |
2.04 | 2.00 | 2.04 | 125,486 |
| 12 Oct 12 |
2.03700 +0.02 |
2.04 | 1.99 | 2.00 | 70,279 |
| 11 Oct 12 |
2.02000 +0.00 |
2.03 | 2.00 | 2.02 | 134,217 |
| 10 Oct 12 |
2.02000 -0.03 |
2.05 | 1.99 | 2.05 | 82,385 |
| 09 Oct 12 |
2.04800 +0.12 |
2.05 | 1.92 | 1.94 | 227,011 |
| 08 Oct 12 |
1.92500 -0.15 |
2.07 | 1.88 | 2.05 | 387,153 |
| 05 Oct 12 |
2.07400 +0.03 |
2.08 | 2.04 | 2.04 | 135,910 |
| 04 Oct 12 |
2.04200 -0.01 |
2.05 | 2.04 | 2.04 | 93,134 |
| 03 Oct 12 |
2.05000 +0.00 |
2.06 | 2.02 | 2.06 | 75,505 |
| 02 Oct 12 |
2.04900 -0.01 |
2.09 | 2.05 | 2.06 | 117,367 |
| 01 Oct 12 |
2.06300 +0.01 |
2.10 | 2.04 | 2.05 | 98,415 |
| 28 Sep 12 |
2.05000 -0.01 |
2.06 | 2.02 | 2.05 | 194,457 |
| 27 Sep 12 |
2.05500 +0.00 |
2.08 | 2.05 | 2.05 | 161,420 |
| 26 Sep 12 |
2.05500 -0.09 |
2.13 | 2.05 | 2.12 | 243,885 |
| 25 Sep 12 |
2.14800 +0.04 |
2.17 | 2.11 | 2.12 | 326,960 |
| 24 Sep 12 |
2.11000 +0.09 |
2.12 | 2.03 | 2.05 | 401,375 |
| 21 Sep 12 |
2.02300 -0.01 |
2.08 | 2.02 | 2.06 | 225,328 |
| 20 Sep 12 |
2.03000 +0.04 |
2.08 | 2.00 | 2.00 | 314,357 |
| 19 Sep 12 |
1.99000 +0.07 |
1.99 | 1.91 | 1.93 | 255,410 |
| 18 Sep 12 |
1.92000 +0.02 |
1.93 | 1.89 | 1.90 | 167,183 |
| 17 Sep 12 |
1.89500 +0.01 |
1.91 | 1.89 | 1.91 | 96,884 |
| 14 Sep 12 |
1.88300 +0.02 |
1.91 | 1.86 | 1.86 | 161,858 |
| 13 Sep 12 |
1.86000 +0.00 |
1.88 | 1.85 | 1.87 | 203,982 |
| 12 Sep 12 |
1.86000 -0.01 |
1.88 | 1.86 | 1.86 | 152,239 |
| 11 Sep 12 |
1.87000 +0.03 |
1.87 | 1.83 | 1.83 | 183,916 |
| 10 Sep 12 |
1.84000 -0.02 |
1.87 | 1.82 | 1.87 | 174,481 |
| 07 Sep 12 |
1.86100 +0.06 |
1.86 | 1.81 | 1.81 | 201,039 |
| 06 Sep 12 |
1.79700 +0.01 |
1.84 | 1.79 | 1.79 | 182,250 |
| 05 Sep 12 |
1.79000 +0.01 |
1.79 | 1.71 | 1.74 | 117,782 |
| 04 Sep 12 |
1.77600 -0.05 |
1.84 | 1.74 | 1.80 | 238,029 |
| 03 Sep 12 |
1.82500 +0.14 |
1.85 | 1.70 | 1.70 | 386,394 |
| 31 Aug 12 |
1.68800 +0.03 |
1.69 | 1.65 | 1.67 | 61,454 |
| 30 Aug 12 |
1.66000 +0.01 |
1.67 | 1.60 | 1.65 | 45,482 |
| 29 Aug 12 |
1.64800 +0.03 |
1.67 | 1.61 | 1.62 | 72,540 |
| 28 Aug 12 |
1.61900 +0.00 |
1.63 | 1.59 | 1.62 | 32,745 |
| 27 Aug 12 |
1.62000 +0.01 |
1.62 | 1.60 | 1.61 | 20,942 |
| 24 Aug 12 |
1.61000 +0.01 |
1.62 | 1.59 | 1.60 | 34,726 |
| 23 Aug 12 |
1.60000 +0.00 |
1.64 | 1.59 | 1.64 | 36,665 |
| 22 Aug 12 |
1.60000 +0.03 |
1.62 | 1.60 | 1.62 | 44,298 |
| 21 Aug 12 |
1.57300 -0.04 |
1.61 | 1.57 | 1.61 | 47,981 |
| 20 Aug 12 |
1.60900 +0.01 |
1.61 | 1.54 | 1.59 | 78,343 |
| 17 Aug 12 |
1.59600 -0.06 |
1.67 | 1.58 | 1.67 | 108,419 |
| 16 Aug 12 |
1.65100 -0.05 |
1.70 | 1.64 | 1.69 | 53,788 |
| 15 Aug 12 |
1.70000 +0.10 |
1.70 | 1.60 | 1.65 | 209,355 |
| 14 Aug 12 |
1.60000 +0.25 |
1.65 | 1.36 | 1.36 | 749,257 |
| 13 Aug 12 |
1.35300 -0.01 |
1.38 | 1.35 | 1.38 | 39,359 |
| 10 Aug 12 |
1.36000 -0.03 |
1.40 | 1.35 | 1.40 | 81,621 |
| 09 Aug 12 |
1.38600 +0.00 |
1.39 | 1.35 | 1.35 | 35,273 |
| 08 Aug 12 |
1.38800 +0.00 |
1.39 | 1.35 | 1.38 | 16,675 |
| 07 Aug 12 |
1.39000 +0.01 |
1.39 | 1.35 | 1.38 | 127,122 |
| 06 Aug 12 |
1.38000 -0.01 |
1.40 | 1.36 | 1.40 | 26,087 |
| 03 Aug 12 |
1.39000 +0.00 |
1.40 | 1.37 | 1.39 | 38,584 |
| 02 Aug 12 |
1.39000 -0.01 |
1.40 | 1.38 | 1.40 | 36,334 |
| 01 Aug 12 |
1.40000 +0.00 |
1.40 | 1.38 | 1.40 | 29,709 |
| 31 Jul 12 |
1.40000 -0.01 |
1.42 | 1.37 | 1.42 | 34,092 |
| 30 Jul 12 |
1.41000 +0.02 |
1.42 | 1.36 | 1.40 | 103,829 |
| 27 Jul 12 |
1.39000 -0.11 |
1.50 | 1.34 | 1.46 | 283,125 |
| 26 Jul 12 |
1.49800 -0.06 |
1.53 | 1.42 | 1.51 | 100,426 |
| 25 Jul 12 |
1.55500 +0.00 |
1.56 | 1.52 | 1.55 | 23,820 |
| 24 Jul 12 |
1.55900 -0.02 |
1.56 | 1.55 | 1.55 | 35,525 |
| 23 Jul 12 |
1.58000 +0.03 |
1.59 | 1.55 | 1.58 | 11,525 |
| 20 Jul 12 |
1.55000 -0.01 |
1.60 | 1.55 | 1.60 | 22,920 |
| 19 Jul 12 |
1.56000 -0.04 |
1.60 | 1.56 | 1.60 | 20,515 |
| 18 Jul 12 |
1.59900 +0.01 |
1.62 | 1.56 | 1.56 | 16,229 |
| 17 Jul 12 |
1.59000 -0.01 |
1.59 | 1.56 | 1.56 | 8,040 |
| 16 Jul 12 |
1.60000 +0.05 |
1.60 | 1.55 | 1.55 | 3,011 |
| 13 Jul 12 |
1.55200 -0.03 |
1.63 | 1.55 | 1.61 | 49,756 |
| 12 Jul 12 |
1.58000 +0.00 |
1.61 | 1.58 | 1.58 | 13,206 |
| 11 Jul 12 |
1.58000 -0.03 |
1.61 | 1.55 | 1.61 | 79,820 |
| 10 Jul 12 |
1.60900 +0.00 |
1.61 | 1.57 | 1.58 | 32,469 |
| 09 Jul 12 |
1.60900 +0.01 |
1.62 | 1.58 | 1.62 | 18,869 |
| 06 Jul 12 |
1.59400 -0.03 |
1.61 | 1.58 | 1.60 | 26,765 |
| 05 Jul 12 |
1.62000 +0.05 |
1.62 | 1.57 | 1.59 | 24,344 |
| 04 Jul 12 |
1.56600 -0.05 |
1.61 | 1.55 | 1.61 | 44,154 |
| 03 Jul 12 |
1.62000 +0.00 |
1.62 | 1.60 | 1.62 | 10,934 |
| 02 Jul 12 |
1.61900 +0.00 |
1.65 | 1.59 | 1.63 | 48,405 |
| 29 Jun 12 |
1.62000 +0.03 |
1.62 | 1.56 | 1.60 | 49,193 |
| 28 Jun 12 |
1.59000 -0.03 |
1.60 | 1.56 | 1.60 | 5,751 |
| 27 Jun 12 |
1.62000 +0.00 |
1.62 | 1.58 | 1.62 | 10,924 |
| 26 Jun 12 |
1.62000 -0.03 |
1.63 | 1.60 | 1.62 | 17,235 |
| 25 Jun 12 |
1.65000 +0.00 |
1.65 | 1.62 | 1.64 | 12,086 |
| 22 Jun 12 |
1.65000 +0.05 |
1.65 | 1.61 | 1.65 | 11,400 |
| 21 Jun 12 |
1.60000 +0.02 |
1.61 | 1.56 | 1.59 | 24,996 |
| 20 Jun 12 |
1.58300 -0.05 |
1.63 | 1.58 | 1.58 | 41,550 |
| 19 Jun 12 |
1.63000 +0.06 |
1.64 | 1.57 | 1.57 | 64,633 |
| 18 Jun 12 |
1.56900 +0.01 |
1.57 | 1.52 | 1.52 | 29,163 |
| 15 Jun 12 |
1.56200 +0.02 |
1.56 | 1.51 | 1.53 | 99,207 |
| 14 Jun 12 |
1.53900 -0.02 |
1.55 | 1.52 | 1.53 | 5,540 |
| 13 Jun 12 |
1.55500 -0.02 |
1.55 | 1.52 | 1.55 | 13,364 |
| 12 Jun 12 |
1.57000 +0.01 |
1.60 | 1.56 | 1.60 | 17,076 |
| 11 Jun 12 |
1.56000 +0.01 |
1.60 | 1.56 | 1.57 | 19,254 |
| 08 Jun 12 |
1.54900 -0.02 |
1.57 | 1.52 | 1.57 | 5,645 |
| 07 Jun 12 |
1.57300 -0.01 |
1.59 | 1.56 | 1.59 | 5,017 |
| 06 Jun 12 |
1.58700 +0.04 |
1.59 | 1.54 | 1.58 | 29,303 |
| 05 Jun 12 |
1.54500 +0.00 |
1.56 | 1.51 | 1.54 | 49,279 |
| 04 Jun 12 |
1.54000 -0.02 |
1.57 | 1.52 | 1.56 | 35,764 |
| 01 Jun 12 |
1.56000 -0.01 |
1.60 | 1.56 | 1.56 | 26,496 |
| 31 May 12 |
1.57000 +0.00 |
1.58 | 1.57 | 1.57 | 14,835 |
| 30 May 12 |
1.57000 -0.01 |
1.59 | 1.57 | 1.57 | 7,502 |
| 29 May 12 |
1.58100 -0.01 |
1.61 | 1.57 | 1.60 | 31,806 |
| 28 May 12 |
1.59000 -0.01 |
1.59 | 1.56 | 1.56 | 1,934 |
| 25 May 12 |
1.60500 +0.02 |
1.61 | 1.55 | 1.57 | 45,916 |
| 24 May 12 |
1.58300 +0.01 |
1.60 | 1.58 | 1.59 | 32,104 |
| 23 May 12 |
1.57000 +0.00 |
1.58 | 1.56 | 1.57 | 18,998 |
| 22 May 12 |
1.57300 -0.01 |
1.60 | 1.57 | 1.60 | 9,076 |
| 21 May 12 |
1.58000 +0.03 |
1.59 | 1.55 | 1.55 | 69,263 |
| 18 May 12 |
1.55100 -0.01 |
1.59 | 1.55 | 1.55 | 45,812 |
| 17 May 12 |
1.56000 -0.01 |
1.57 | 1.56 | 1.57 | 13,142 |
| 16 May 12 |
1.56700 -0.01 |
1.58 | 1.56 | 1.57 | 21,068 |
| 15 May 12 |
1.58000 +0.02 |
1.58 | 1.55 | 1.55 | 21,207 |
| 14 May 12 |
1.56000 +0.00 |
1.62 | 1.56 | 1.61 | 22,587 |
| 11 May 12 |
1.56000 +0.00 |
1.59 | 1.56 | 1.59 | 30,805 |
| 10 May 12 |
1.56000 +0.01 |
1.56 | 1.54 | 1.55 | 37,030 |
| 09 May 12 |
1.55000 -0.01 |
1.56 | 1.55 | 1.55 | 60,293 |
| 08 May 12 |
1.55900 +0.00 |
1.57 | 1.55 | 1.57 | 34,856 |
| 07 May 12 |
1.55500 -0.03 |
1.58 | 1.55 | 1.58 | 71,609 |
| 04 May 12 |
1.58000 +0.01 |
1.60 | 1.56 | 1.60 | 30,463 |
| 03 May 12 |
1.57100 -0.03 |
1.61 | 1.57 | 1.60 | 77,126 |
| 02 May 12 |
1.60300 -0.01 |
1.62 | 1.60 | 1.61 | 33,931 |
| 30 Apr 12 |
1.61000 +0.01 |
1.61 | 1.60 | 1.60 | 21,778 |
| 27 Apr 12 |
1.60200 +0.00 |
1.61 | 1.60 | 1.60 | 28,370 |
| 26 Apr 12 |
1.60200 +0.00 |
1.62 | 1.60 | 1.60 | 31,505 |
| 25 Apr 12 |
1.60000 -0.02 |
1.62 | 1.60 | 1.61 | 63,512 |
| 24 Apr 12 |
1.62000 +0.00 |
1.63 | 1.62 | 1.63 | 54,339 |
| 23 Apr 12 |
1.62200 +0.00 |
1.63 | 1.62 | 1.63 | 37,958 |
| 20 Apr 12 |
1.62000 -0.01 |
1.64 | 1.62 | 1.64 | 30,079 |
| 19 Apr 12 |
1.63000 -0.02 |
1.64 | 1.63 | 1.63 | 17,679 |
| 18 Apr 12 |
1.64900 +0.02 |
1.65 | 1.63 | 1.64 | 46,354 |
| 17 Apr 12 |
1.63000 +0.00 |
1.64 | 1.63 | 1.63 | 39,009 |
| 16 Apr 12 |
1.63400 +0.01 |
1.68 | 1.63 | 1.63 | 54,569 |
| 13 Apr 12 |
1.62000 -0.03 |
1.65 | 1.62 | 1.65 | 83,236 |
| 12 Apr 12 |
1.65000 +0.00 |
1.66 | 1.64 | 1.65 | 39,637 |
| 11 Apr 12 |
1.65500 -0.02 |
1.69 | 1.65 | 1.66 | 57,967 |
| 10 Apr 12 |
1.68000 +0.02 |
1.69 | 1.67 | 1.69 | 55,799 |
| 05 Apr 12 |
1.66000 +0.04 |
1.69 | 1.64 | 1.67 | 97,925 |
| 04 Apr 12 |
1.62000 -0.03 |
1.68 | 1.62 | 1.65 | 228,384 |
| 03 Apr 12 |
1.65000 -0.04 |
1.69 | 1.65 | 1.69 | 109,111 |
| 02 Apr 12 |
1.69000 -0.01 |
1.71 | 1.67 | 1.69 | 223,505 |
| 30 Mar 12 |
1.70000 +0.00 |
1.71 | 1.69 | 1.69 | 30,332 |
| 29 Mar 12 |
1.70000 -0.03 |
1.72 | 1.66 | 1.70 | 128,925 |
| 28 Mar 12 |
1.73000 +0.01 |
1.73 | 1.70 | 1.70 | 111,041 |
| 27 Mar 12 |
1.71900 -0.04 |
1.75 | 1.70 | 1.75 | 123,558 |
| 26 Mar 12 |
1.75500 -0.03 |
1.75 | 1.55 | 1.60 | 391,690 |
| 23 Mar 12 |
1.78200 -0.01 |
1.79 | 1.75 | 1.79 | 34,264 |
| 22 Mar 12 |
1.79100 +0.01 |
1.81 | 1.78 | 1.80 | 37,923 |
| 21 Mar 12 |
1.78100 +0.00 |
1.80 | 1.78 | 1.80 | 41,560 |
| 20 Mar 12 |
1.78000 -0.06 |
1.84 | 1.78 | 1.84 | 50,104 |
| 19 Mar 12 |
1.84000 +0.00 |
1.86 | 1.80 | 1.86 | 51,265 |
| 16 Mar 12 |
1.84000 +0.10 |
1.86 | 1.75 | 1.75 | 164,306 |
| 15 Mar 12 |
1.74000 -0.06 |
1.82 | 1.74 | 1.78 | 70,620 |
| 14 Mar 12 |
1.79900 +0.00 |
1.80 | 1.77 | 1.80 | 19,881 |
| 13 Mar 12 |
1.80000 +0.01 |
1.80 | 1.76 | 1.76 | 4,723 |
| 12 Mar 12 |
1.79000 +0.05 |
1.79 | 1.75 | 1.79 | 17,571 |
| 09 Mar 12 |
1.74000 +0.00 |
1.76 | 1.73 | 1.73 | 9,919 |
| 08 Mar 12 |
1.74300 +0.01 |
1.79 | 1.71 | 1.74 | 47,613 |
| 07 Mar 12 |
1.72900 +0.01 |
1.73 | 1.68 | 1.71 | 77,087 |
| 06 Mar 12 |
1.72000 +0.00 |
1.75 | 1.72 | 1.73 | 28,997 |
| 05 Mar 12 |
1.72200 -0.02 |
1.74 | 1.72 | 1.73 | 48,970 |
| 02 Mar 12 |
1.73900 +0.01 |
1.76 | 1.74 | 1.76 | 30,035 |
| 01 Mar 12 |
1.73000 -0.07 |
1.79 | 1.73 | 1.76 | 186,619 |
| 29 Feb 12 |
1.79700 -0.09 |
1.92 | 1.79 | 1.90 | 167,286 |
| 28 Feb 12 |
1.89000 +0.00 |
1.90 | 1.89 | 1.90 | 49,907 |
| 27 Feb 12 |
1.89000 +0.01 |
1.90 | 1.88 | 1.89 | 24,784 |
| 24 Feb 12 |
1.88000 +0.01 |
1.90 | 1.86 | 1.89 | 87,204 |
| 23 Feb 12 |
1.86900 +0.00 |
1.87 | 1.84 | 1.87 | 114,839 |
| 22 Feb 12 |
1.87100 +0.00 |
1.89 | 1.87 | 1.88 | 36,655 |
| 21 Feb 12 |
1.87000 +0.02 |
1.88 | 1.85 | 1.88 | 23,130 |
| 20 Feb 12 |
1.84500 +0.00 |
1.88 | 1.82 | 1.86 | 55,281 |
| 17 Feb 12 |
1.84400 +0.00 |
1.87 | 1.82 | 1.87 | 11,861 |
| 16 Feb 12 |
1.84000 -0.01 |
1.86 | 1.82 | 1.85 | 91,996 |
| 15 Feb 12 |
1.85000 -0.01 |
1.87 | 1.85 | 1.86 | 25,919 |
| 14 Feb 12 |
1.86300 +0.00 |
1.90 | 1.85 | 1.85 | 16,620 |
| 13 Feb 12 |
1.85900 -0.02 |
1.86 | 1.82 | 1.82 | 74,425 |
| 10 Feb 12 |
1.87900 -0.03 |
1.92 | 1.85 | 1.92 | 31,075 |
| 09 Feb 12 |
1.91000 +0.03 |
1.93 | 1.88 | 1.90 | 43,407 |
| 08 Feb 12 |
1.88000 +0.08 |
1.93 | 1.82 | 1.82 | 192,461 |
| 07 Feb 12 |
1.80000 -0.01 |
1.82 | 1.80 | 1.82 | 45,823 |
| 06 Feb 12 |
1.81000 +0.02 |
1.82 | 1.78 | 1.79 | 73,773 |
| 03 Feb 12 |
1.79300 +0.00 |
1.81 | 1.78 | 1.78 | 89,735 |
| 02 Feb 12 |
1.79000 -0.04 |
1.85 | 1.79 | 1.83 | 66,210 |
| 01 Feb 12 |
1.82500 +0.08 |
1.84 | 1.75 | 1.75 | 113,363 |
| 31 Jan 12 |
1.75000 -0.01 |
1.76 | 1.75 | 1.75 | 42,639 |
| 30 Jan 12 |
1.76000 +0.01 |
1.76 | 1.75 | 1.75 | 41,776 |
| 27 Jan 12 |
1.75000 +0.00 |
1.76 | 1.73 | 1.75 | 38,232 |
| 26 Jan 12 |
1.75000 -0.01 |
1.77 | 1.75 | 1.76 | 42,038 |
| 25 Jan 12 |
1.76500 +0.00 |
1.77 | 1.74 | 1.74 | 38,128 |
| 24 Jan 12 |
1.76000 -0.01 |
1.76 | 1.74 | 1.75 | 52,215 |
| 23 Jan 12 |
1.76900 +0.01 |
1.77 | 1.74 | 1.75 | 29,554 |
| 20 Jan 12 |
1.76000 -0.02 |
1.78 | 1.75 | 1.76 | 59,958 |
| 19 Jan 12 |
1.78000 +0.00 |
1.80 | 1.76 | 1.80 | 22,918 |
| 18 Jan 12 |
1.78000 +0.01 |
1.83 | 1.76 | 1.83 | 10,580 |
| 17 Jan 12 |
1.77000 +0.01 |
1.81 | 1.75 | 1.80 | 55,037 |
| 16 Jan 12 |
1.76100 -0.03 |
1.79 | 1.75 | 1.75 | 34,497 |
| 13 Jan 12 |
1.79500 +0.00 |
1.81 | 1.75 | 1.81 | 45,047 |
| 12 Jan 12 |
1.79000 +0.01 |
1.81 | 1.76 | 1.78 | 59,328 |
| 11 Jan 12 |
1.78300 -0.01 |
1.82 | 1.77 | 1.78 | 20,623 |
| 10 Jan 12 |
1.79600 +0.01 |
1.85 | 1.77 | 1.80 | 45,288 |
| 09 Jan 12 |
1.78400 -0.03 |
1.85 | 1.78 | 1.85 | 50,340 |
| 06 Jan 12 |
1.81000 +0.07 |
1.84 | 1.74 | 1.75 | 65,056 |
| 05 Jan 12 |
1.74000 +0.00 |
1.76 | 1.70 | 1.70 | 47,131 |
| 04 Jan 12 |
1.73500 -0.14 |
1.88 | 1.74 | 1.88 | 156,629 |
| 03 Jan 12 |
1.88000 -0.02 |
1.90 | 1.84 | 1.87 | 83,163 |
| 02 Jan 12 |
1.90000 +0.05 |
1.92 | 1.85 | 1.85 | 62,050 |
| 30 Dec 11 |
1.85000 -0.04 |
1.91 | 1.85 | 1.91 | 89,802 |
| 29 Dec 11 |
1.88900 +0.14 |
1.97 | 1.81 | 1.82 | 376,846 |
| 28 Dec 11 |
1.75000 +0.00 |
1.75 | 1.72 | 1.75 | 33,086 |
| 27 Dec 11 |
1.75000 +0.05 |
1.75 | 1.70 | 1.72 | 42,652 |
| 23 Dec 11 |
1.70000 +0.06 |
1.74 | 1.64 | 1.68 | 44,442 |
| 22 Dec 11 |
1.63900 -0.01 |
1.69 | 1.61 | 1.65 | 85,083 |
| 21 Dec 11 |
1.64600 +0.02 |
1.69 | 1.60 | 1.63 | 126,352 |
| 20 Dec 11 |
1.62400 +0.02 |
1.63 | 1.59 | 1.61 | 21,871 |
| 19 Dec 11 |
1.60000 +0.05 |
1.63 | 1.56 | 1.62 | 45,093 |
| 16 Dec 11 |
1.54900 -0.04 |
1.63 | 1.55 | 1.61 | 113,983 |
| 15 Dec 11 |
1.58900 +0.00 |
1.60 | 1.55 | 1.59 | 17,890 |
| 14 Dec 11 |
1.59000 +0.02 |
1.60 | 1.56 | 1.60 | 18,146 |
| 13 Dec 11 |
1.56500 -0.01 |
1.60 | 1.56 | 1.57 | 19,027 |
| 12 Dec 11 |
1.58000 -0.03 |
1.61 | 1.57 | 1.60 | 13,987 |
| 09 Dec 11 |
1.61000 +0.06 |
1.61 | 1.55 | 1.57 | 12,160 |
| 08 Dec 11 |
1.55000 -0.05 |
1.62 | 1.55 | 1.60 | 55,239 |
| 07 Dec 11 |
1.60000 +0.00 |
1.61 | 1.55 | 1.60 | 27,274 |
| 06 Dec 11 |
1.60000 +0.02 |
1.63 | 1.54 | 1.58 | 166,643 |
| 05 Dec 11 |
1.57700 +0.00 |
1.63 | 1.56 | 1.63 | 58,980 |
| 02 Dec 11 |
1.58100 +0.02 |
1.63 | 1.56 | 1.56 | 115,531 |
| 01 Dec 11 |
1.55900 +0.02 |
1.56 | 1.52 | 1.52 | 80,482 |
| 30 Nov 11 |
1.54000 +0.01 |
1.55 | 1.52 | 1.55 | 55,380 |
| 29 Nov 11 |
1.53000 +0.01 |
1.53 | 1.51 | 1.51 | 27,209 |
| 28 Nov 11 |
1.52000 +0.02 |
1.52 | 1.49 | 1.52 | 26,201 |
| 25 Nov 11 |
1.50000 -0.01 |
1.52 | 1.50 | 1.52 | 30,324 |
| 24 Nov 11 |
1.51000 +0.01 |
1.53 | 1.51 | 1.52 | 19,017 |
| 23 Nov 11 |
1.50000 -0.04 |
1.57 | 1.49 | 1.57 | 62,789 |
| 22 Nov 11 |
1.54000 +0.01 |
1.58 | 1.53 | 1.54 | 20,733 |
| 21 Nov 11 |
1.53100 -0.03 |
1.58 | 1.53 | 1.58 | 35,449 |
| 18 Nov 11 |
1.56200 +0.00 |
1.59 | 1.55 | 1.57 | 29,156 |
| 17 Nov 11 |
1.56000 +0.00 |
1.62 | 1.56 | 1.62 | 45,333 |
| 16 Nov 11 |
1.56000 +0.01 |
1.57 | 1.55 | 1.57 | 37,639 |
| 15 Nov 11 |
1.55000 +0.02 |
1.59 | 1.52 | 1.58 | 112,346 |
| 14 Nov 11 |
1.53000 -0.04 |
1.59 | 1.53 | 1.59 | 28,311 |
| 11 Nov 11 |
1.57000 +0.00 |
1.57 | 1.54 | 1.57 | 29,885 |
| 10 Nov 11 |
1.56500 +0.02 |
1.57 | 1.51 | 1.51 | 23,800 |
| 09 Nov 11 |
1.54400 -0.03 |
1.61 | 1.52 | 1.61 | 48,208 |
| 08 Nov 11 |
1.57500 +0.02 |
1.63 | 1.55 | 1.59 | 96,896 |
| 07 Nov 11 |
1.56000 +0.08 |
1.56 | 1.48 | 1.50 | 97,107 |
| 04 Nov 11 |
1.48000 -0.03 |
1.54 | 1.44 | 1.54 | 273,242 |
| 03 Nov 11 |
1.50700 -0.06 |
1.58 | 1.45 | 1.52 | 277,319 |
| 02 Nov 11 |
1.57000 -0.03 |
1.61 | 1.55 | 1.60 | 108,048 |
| 01 Nov 11 |
1.60000 -0.03 |
1.63 | 1.60 | 1.63 | 57,244 |
| 31 Oct 11 |
1.63400 -0.04 |
1.66 | 1.63 | 1.66 | 38,086 |
| 28 Oct 11 |
1.66900 +0.04 |
1.67 | 1.63 | 1.65 | 52,933 |
| 27 Oct 11 |
1.63000 +0.01 |
1.66 | 1.62 | 1.65 | 76,147 |
| 26 Oct 11 |
1.61500 -0.02 |
1.65 | 1.61 | 1.63 | 50,757 |
| 25 Oct 11 |
1.64000 +0.03 |
1.67 | 1.63 | 1.64 | 44,931 |
| 24 Oct 11 |
1.60500 +0.02 |
1.64 | 1.59 | 1.61 | 58,224 |
| 21 Oct 11 |
1.58000 -0.03 |
1.61 | 1.58 | 1.60 | 70,256 |
| 20 Oct 11 |
1.60900 +0.00 |
1.61 | 1.59 | 1.61 | 27,354 |
| 19 Oct 11 |
1.61000 -0.01 |
1.65 | 1.61 | 1.65 | 30,544 |
| 18 Oct 11 |
1.62000 -0.07 |
1.66 | 1.62 | 1.66 | 26,138 |
| 17 Oct 11 |
1.68600 +0.02 |
1.70 | 1.62 | 1.68 | 52,906 |
| 14 Oct 11 |
1.66500 +0.02 |
1.67 | 1.64 | 1.65 | 25,501 |
| 13 Oct 11 |
1.64000 -0.02 |
1.67 | 1.64 | 1.64 | 31,158 |
| 12 Oct 11 |
1.66000 -0.02 |
1.69 | 1.66 | 1.69 | 15,929 |
| 11 Oct 11 |
1.68000 +0.04 |
1.68 | 1.64 | 1.65 | 33,309 |
| 10 Oct 11 |
1.64000 +0.00 |
1.65 | 1.62 | 1.65 | 44,100 |
| 07 Oct 11 |
1.63900 +0.04 |
1.64 | 1.60 | 1.60 | 38,492 |
| 06 Oct 11 |
1.60000 +0.05 |
1.60 | 1.55 | 1.56 | 84,986 |
| 05 Oct 11 |
1.55500 +0.00 |
1.56 | 1.50 | 1.55 | 64,839 |
| 04 Oct 11 |
1.55000 -0.06 |
1.59 | 1.50 | 1.58 | 91,302 |
| 03 Oct 11 |
1.61000 -0.04 |
1.61 | 1.57 | 1.60 | 26,075 |
| 30 Sep 11 |
1.65000 +0.00 |
1.65 | 1.60 | 1.65 | 20,790 |
| 29 Sep 11 |
1.65000 +0.01 |
1.65 | 1.60 | 1.60 | 8,477 |
| 28 Sep 11 |
1.63500 -0.01 |
1.63 | 1.60 | 1.61 | 41,218 |
| 27 Sep 11 |
1.64500 +0.04 |
1.64 | 1.59 | 1.60 | 103,048 |
| 26 Sep 11 |
1.60000 -0.03 |
1.65 | 1.60 | 1.61 | 42,416 |
| 23 Sep 11 |
1.63000 -0.03 |
1.64 | 1.60 | 1.62 | 63,976 |
| 22 Sep 11 |
1.66000 -0.06 |
1.79 | 1.61 | 1.70 | 241,401 |
| 21 Sep 11 |
1.72000 +0.13 |
1.77 | 1.59 | 1.59 | 280,376 |
| 20 Sep 11 |
1.59000 -0.01 |
1.61 | 1.57 | 1.57 | 18,068 |
| 19 Sep 11 |
1.60000 +0.00 |
1.63 | 1.57 | 1.63 | 46,673 |
| 16 Sep 11 |
1.60000 -0.05 |
1.69 | 1.60 | 1.69 | 45,204 |
| 15 Sep 11 |
1.65300 +0.06 |
1.66 | 1.62 | 1.64 | 22,874 |
| 14 Sep 11 |
1.59500 +0.02 |
1.63 | 1.58 | 1.58 | 38,850 |
| 13 Sep 11 |
1.57000 -0.03 |
1.59 | 1.54 | 1.55 | 61,202 |
| 12 Sep 11 |
1.60000 -0.05 |
1.63 | 1.57 | 1.63 | 64,894 |
| 09 Sep 11 |
1.65000 +0.01 |
1.66 | 1.64 | 1.65 | 26,103 |
| 08 Sep 11 |
1.63500 -0.02 |
1.69 | 1.63 | 1.69 | 38,863 |
| 07 Sep 11 |
1.66000 +0.05 |
1.70 | 1.63 | 1.63 | 50,549 |
| 06 Sep 11 |
1.60600 -0.05 |
1.65 | 1.57 | 1.63 | 91,727 |
| 05 Sep 11 |
1.66000 -0.09 |
1.71 | 1.64 | 1.70 | 85,741 |
| 02 Sep 11 |
1.74500 -0.05 |
1.77 | 1.70 | 1.76 | 79,086 |
| 01 Sep 11 |
1.79200 -0.03 |
1.84 | 1.78 | 1.84 | 43,214 |
| 31 Aug 11 |
1.82000 +0.00 |
1.82 | 1.79 | 1.82 | 43,250 |
| 30 Aug 11 |
1.81500 +0.01 |
1.86 | 1.80 | 1.85 | 89,680 |
| 29 Aug 11 |
1.80100 +0.07 |
1.82 | 1.74 | 1.75 | 59,786 |
| 26 Aug 11 |
1.73300 +0.01 |
1.76 | 1.70 | 1.76 | 85,894 |
| 25 Aug 11 |
1.72500 -0.07 |
1.82 | 1.73 | 1.81 | 75,223 |
| 24 Aug 11 |
1.80000 +0.05 |
1.80 | 1.70 | 1.73 | 99,609 |
| 23 Aug 11 |
1.75000 +0.09 |
1.76 | 1.70 | 1.74 | 75,171 |
| 22 Aug 11 |
1.66500 -0.05 |
1.70 | 1.62 | 1.64 | 91,391 |
| 19 Aug 11 |
1.71500 +0.05 |
1.72 | 1.60 | 1.71 | 160,388 |
| 18 Aug 11 |
1.67000 -0.16 |
1.87 | 1.65 | 1.83 | 194,220 |
| 17 Aug 11 |
1.83000 +0.01 |
1.87 | 1.80 | 1.80 | 60,343 |
| 16 Aug 11 |
1.82000 -0.05 |
1.88 | 1.80 | 1.86 | 92,317 |
| 15 Aug 11 |
1.87000 +0.09 |
1.90 | 1.82 | 1.86 | 157,267 |
| 12 Aug 11 |
1.77800 +0.09 |
1.82 | 1.70 | 1.75 | 227,913 |
| 11 Aug 11 |
1.69000 +0.09 |
1.69 | 1.58 | 1.67 | 148,473 |
| 10 Aug 11 |
1.60500 +0.11 |
1.72 | 1.55 | 1.69 | 383,605 |
| 09 Aug 11 |
1.50000 -0.02 |
1.57 | 1.38 | 1.49 | 424,009 |
| 08 Aug 11 |
1.52500 -0.13 |
1.63 | 1.49 | 1.54 | 314,179 |
| 05 Aug 11 |
1.65300 -0.02 |
1.83 | 1.42 | 1.49 | 662,487 |
| 04 Aug 11 |
1.67000 -0.18 |
1.92 | 1.62 | 1.87 | 205,338 |
| 03 Aug 11 |
1.85000 -0.12 |
1.93 | 1.75 | 1.93 | 576,250 |
| 02 Aug 11 |
1.96500 -0.05 |
2.01 | 1.96 | 1.98 | 88,895 |
| 01 Aug 11 |
2.01300 +0.04 |
2.10 | 2.01 | 2.05 | 76,668 |
| 29 Jul 11 |
1.97000 -0.04 |
2.00 | 1.96 | 2.00 | 59,947 |
| 28 Jul 11 |
2.01000 +0.00 |
2.01 | 1.95 | 2.00 | 159,530 |
| 27 Jul 11 |
2.00500 -0.06 |
2.08 | 2.00 | 2.07 | 192,207 |
| 26 Jul 11 |
2.07000 -0.03 |
2.10 | 2.06 | 2.10 | 36,174 |
| 25 Jul 11 |
2.10000 -0.04 |
2.10 | 2.07 | 2.07 | 55,431 |
| 22 Jul 11 |
2.13700 -0.01 |
2.18 | 2.13 | 2.16 | 57,275 |
| 21 Jul 11 |
2.15000 +0.01 |
2.15 | 2.10 | 2.14 | 55,930 |
| 20 Jul 11 |
2.13800 +0.04 |
2.14 | 2.11 | 2.14 | 40,535 |
| 19 Jul 11 |
2.10000 +0.02 |
2.14 | 2.01 | 2.03 | 107,543 |
| 18 Jul 11 |
2.08000 -0.11 |
2.21 | 2.05 | 2.20 | 168,080 |
| 15 Jul 11 |
2.18900 +0.06 |
2.19 | 2.10 | 2.10 | 156,797 |
| 14 Jul 11 |
2.13000 +0.03 |
2.14 | 2.06 | 2.10 | 113,184 |
| 13 Jul 11 |
2.09800 +0.02 |
2.14 | 2.05 | 2.05 | 118,655 |
| 12 Jul 11 |
2.08000 -0.09 |
2.15 | 1.93 | 2.15 | 515,263 |
| 11 Jul 11 |
2.17400 -0.07 |
2.23 | 2.16 | 2.22 | 154,103 |
| 08 Jul 11 |
2.24000 -0.02 |
2.30 | 2.22 | 2.28 | 94,074 |
| 07 Jul 11 |
2.26000 -0.01 |
2.30 | 2.26 | 2.27 | 36,748 |
| 06 Jul 11 |
2.26500 -0.09 |
2.34 | 2.25 | 2.34 | 91,642 |
| 05 Jul 11 |
2.35500 +0.01 |
2.36 | 2.31 | 2.33 | 25,414 |
| 04 Jul 11 |
2.34100 +0.03 |
2.37 | 2.33 | 2.35 | 73,982 |
| 01 Jul 11 |
2.31000 +0.07 |
2.37 | 2.20 | 2.25 | 225,254 |
| 30 Jun 11 |
2.24200 +0.05 |
2.24 | 2.17 | 2.18 | 90,497 |
| 29 Jun 11 |
2.19500 -0.02 |
2.25 | 2.17 | 2.25 | 93,689 |
| 28 Jun 11 |
2.21300 -0.01 |
2.23 | 2.21 | 2.23 | 27,667 |
| 27 Jun 11 |
2.22000 -0.05 |
2.27 | 2.22 | 2.27 | 14,894 |
| 24 Jun 11 |
2.26800 +0.07 |
2.30 | 2.21 | 2.21 | 87,812 |
| 23 Jun 11 |
2.20200 -0.08 |
2.27 | 2.20 | 2.25 | 113,205 |
| 22 Jun 11 |
2.28000 +0.02 |
2.28 | 2.25 | 2.27 | 24,166 |
| 21 Jun 11 |
2.26000 +0.05 |
2.29 | 2.21 | 2.23 | 71,562 |
| 20 Jun 11 |
2.21000 -0.02 |
2.25 | 2.20 | 2.24 | 149,045 |
| 17 Jun 11 |
2.23000 -0.08 |
2.31 | 2.23 | 2.31 | 197,123 |
| 16 Jun 11 |
2.31000 +0.02 |
2.31 | 2.29 | 2.29 | 64,297 |
| 15 Jun 11 |
2.29000 -0.04 |
2.33 | 2.28 | 2.32 | 80,878 |
| 14 Jun 11 |
2.33000 -0.01 |
2.35 | 2.30 | 2.35 | 53,501 |
| 13 Jun 11 |
2.34000 +0.01 |
2.37 | 2.33 | 2.37 | 29,034 |
| 10 Jun 11 |
2.33000 +0.01 |
2.38 | 2.32 | 2.35 | 69,761 |
| 09 Jun 11 |
2.31700 -0.07 |
2.40 | 2.27 | 2.39 | 121,456 |
| 08 Jun 11 |
2.39000 -0.01 |
2.45 | 2.38 | 2.40 | 141,933 |
| 07 Jun 11 |
2.39900 +0.05 |
2.40 | 2.36 | 2.38 | 146,330 |
| 06 Jun 11 |
2.35000 +0.08 |
2.38 | 2.34 | 2.34 | 206,527 |
| 03 Jun 11 |
2.26500 -0.01 |
2.36 | 2.26 | 2.36 | 45,844 |
| 02 Jun 11 |
2.27700 -0.03 |
2.31 | 2.28 | 2.31 | 34,817 |
| 01 Jun 11 |
2.31000 -0.06 |
2.39 | 2.31 | 2.38 | 88,699 |
| 31 May 11 |
2.37000 -0.01 |
2.48 | 2.36 | 2.45 | 413,958 |
| 30 May 11 |
2.38000 +0.16 |
2.42 | 2.20 | 2.27 | 371,045 |
| 27 May 11 |
2.22500 -0.01 |
2.24 | 2.22 | 2.23 | 111,968 |
| 26 May 11 |
2.23000 +0.00 |
2.26 | 2.22 | 2.25 | 69,404 |
| 25 May 11 |
2.23000 -0.04 |
2.29 | 2.22 | 2.28 | 84,807 |
| 24 May 11 |
2.26600 +0.04 |
2.34 | 2.22 | 2.23 | 101,391 |
| 23 May 11 |
2.22700 -0.09 |
2.38 | 2.22 | 2.38 | 240,062 |
| 20 May 11 |
2.32000 -0.03 |
2.38 | 2.32 | 2.38 | 82,002 |
| 19 May 11 |
2.34500 +0.03 |
2.39 | 2.32 | 2.35 | 77,567 |
| 18 May 11 |
2.32000 -0.02 |
2.36 | 2.31 | 2.36 | 51,841 |
| 17 May 11 |
2.33900 -0.04 |
2.39 | 2.30 | 2.38 | 116,271 |
| 16 May 11 |
2.38000 +0.00 |
2.40 | 2.29 | 2.33 | 147,979 |
| 13 May 11 |
2.38000 +0.05 |
2.42 | 2.35 | 2.39 | 214,508 |
| 12 May 11 |
2.32900 +0.01 |
2.39 | 2.30 | 2.35 | 203,667 |
| 11 May 11 |
2.32300 +0.04 |
2.36 | 2.29 | 2.30 | 100,142 |
| 10 May 11 |
2.27900 +0.04 |
2.29 | 2.23 | 2.25 | 109,836 |
| 09 May 11 |
2.24000 -0.06 |
2.34 | 2.23 | 2.30 | 201,829 |
| 06 May 11 |
2.30100 -0.01 |
2.35 | 2.28 | 2.35 | 143,597 |
| 05 May 11 |
2.30900 -0.01 |
2.42 | 2.30 | 2.35 | 242,228 |
| 04 May 11 |
2.32000 +0.04 |
2.34 | 2.27 | 2.30 | 164,872 |
| 03 May 11 |
2.27500 +0.10 |
2.30 | 2.22 | 2.25 | 464,919 |
| 02 May 11 |
2.18000 +0.00 |
2.22 | 2.12 | 2.20 | 133,352 |
| 29 Apr 11 |
2.17900 +0.09 |
2.19 | 2.06 | 2.09 | 161,983 |
| 28 Apr 11 |
2.08500 -0.03 |
2.13 | 2.06 | 2.10 | 142,068 |
| 27 Apr 11 |
2.11900 +0.00 |
2.14 | 2.05 | 2.12 | 172,233 |
| 26 Apr 11 |
2.11600 -0.02 |
2.14 | 2.10 | 2.12 | 131,587 |
| 21 Apr 11 |
2.13700 -0.09 |
2.22 | 1.99 | 2.20 | 754,319 |
| 20 Apr 11 |
2.22900 -0.06 |
2.32 | 2.21 | 2.30 | 203,870 |
| 19 Apr 11 |
2.29000 -0.07 |
2.34 | 2.27 | 2.33 | 158,356 |
| 18 Apr 11 |
2.35900 -0.04 |
2.44 | 2.31 | 2.40 | 144,375 |
| 15 Apr 11 |
2.40000 +0.03 |
2.42 | 2.35 | 2.42 | 130,190 |
| 14 Apr 11 |
2.37000 -0.02 |
2.41 | 2.35 | 2.41 | 101,832 |
| 13 Apr 11 |
2.39400 +0.05 |
2.43 | 2.35 | 2.39 | 142,516 |
| 12 Apr 11 |
2.34700 -0.06 |
2.45 | 2.32 | 2.45 | 274,923 |
| 11 Apr 11 |
2.41000 +0.06 |
2.43 | 2.36 | 2.40 | 284,008 |
| 08 Apr 11 |
2.35100 +0.01 |
2.40 | 2.27 | 2.35 | 356,678 |
| 07 Apr 11 |
2.34000 +0.13 |
2.37 | 2.28 | 2.30 | 518,476 |
| 06 Apr 11 |
2.20500 -0.25 |
2.46 | 2.14 | 2.42 | 1,096,441 |
| 05 Apr 11 |
2.45000 -0.03 |
2.50 | 2.42 | 2.50 | 310,737 |
| 04 Apr 11 |
2.48000 -0.05 |
2.55 | 2.45 | 2.55 | 367,488 |
| 01 Apr 11 |
2.53000 -0.04 |
2.60 | 2.46 | 2.60 | 510,048 |
| 31 Mar 11 |
2.57000 +0.02 |
2.64 | 2.42 | 2.60 | 770,071 |
| 30 Mar 11 |
2.55000 +0.07 |
2.60 | 2.48 | 2.60 | 966,695 |
| 29 Mar 11 |
2.48000 -0.11 |
2.68 | 2.38 | 2.64 | 1,599,651 |
| 28 Mar 11 |
2.58900 +0.33 |
2.59 | 2.37 | 2.38 | 1,295,360 |
| 25 Mar 11 |
2.26000 +0.01 |
2.35 | 2.26 | 2.29 | 603,082 |
| 24 Mar 11 |
2.24900 +0.06 |
2.29 | 2.19 | 2.20 | 770,227 |
| 23 Mar 11 |
2.18500 +0.09 |
2.20 | 2.11 | 2.15 | 242,800 |
| 22 Mar 11 |
2.10000 -0.03 |
2.19 | 2.05 | 2.12 | 374,346 |
| 21 Mar 11 |
2.12800 -0.05 |
2.20 | 2.11 | 2.20 | 380,998 |
| 18 Mar 11 |
2.18000 +0.27 |
2.18 | 1.92 | 1.98 | 1,125,496 |
| 17 Mar 11 |
1.91000 -0.07 |
1.98 | 1.87 | 1.90 | 469,337 |
| 16 Mar 11 |
1.98000 +0.02 |
2.25 | 1.94 | 2.19 | 1,293,869 |
| 15 Mar 11 |
1.96000 +0.20 |
2.19 | 1.88 | 1.90 | 1,497,426 |
| 14 Mar 11 |
1.75900 +0.22 |
1.77 | 1.63 | 1.65 | 564,830 |
| 11 Mar 11 |
1.54000 -0.11 |
1.63 | 1.51 | 1.63 | 438,780 |
| 10 Mar 11 |
1.64500 -0.08 |
1.70 | 1.62 | 1.70 | 171,719 |
| 09 Mar 11 |
1.72900 +0.00 |
1.74 | 1.68 | 1.74 | 100,185 |
| 08 Mar 11 |
1.73000 +0.02 |
1.73 | 1.69 | 1.71 | 115,168 |
| 07 Mar 11 |
1.70500 -0.03 |
1.74 | 1.71 | 1.73 | 17,305 |
| 04 Mar 11 |
1.73500 +0.02 |
1.74 | 1.71 | 1.72 | 80,430 |
| 03 Mar 11 |
1.71200 +0.00 |
1.74 | 1.71 | 1.72 | 73,218 |
| 02 Mar 11 |
1.71300 -0.04 |
1.74 | 1.71 | 1.72 | 125,464 |
| 01 Mar 11 |
1.75200 -0.04 |
1.83 | 1.75 | 1.83 | 71,771 |
| 28 Feb 11 |
1.79000 +0.05 |
1.83 | 1.75 | 1.76 | 157,457 |
| 25 Feb 11 |
1.73900 -0.03 |
1.79 | 1.74 | 1.76 | 95,871 |
| 24 Feb 11 |
1.76900 +0.01 |
1.78 | 1.74 | 1.75 | 72,503 |
| 23 Feb 11 |
1.76000 -0.05 |
1.81 | 1.76 | 1.78 | 90,901 |
| 22 Feb 11 |
1.81000 +0.00 |
1.83 | 1.77 | 1.83 | 127,743 |
| 21 Feb 11 |
1.81000 +0.00 |
1.84 | 1.80 | 1.81 | 184,137 |
| 18 Feb 11 |
1.81000 +0.04 |
1.82 | 1.76 | 1.78 | 224,596 |
| 17 Feb 11 |
1.76500 +0.02 |
1.77 | 1.74 | 1.77 | 47,777 |
| 16 Feb 11 |
1.74000 +0.03 |
1.76 | 1.70 | 1.70 | 171,784 |
| 15 Feb 11 |
1.70500 -0.07 |
1.74 | 1.71 | 1.73 | 233,672 |
| 14 Feb 11 |
1.77300 -0.03 |
1.81 | 1.75 | 1.81 | 171,388 |
| 11 Feb 11 |
1.80200 +0.02 |
1.82 | 1.78 | 1.82 | 138,670 |
| 10 Feb 11 |
1.78200 -0.02 |
1.83 | 1.76 | 1.83 | 115,556 |
| 09 Feb 11 |
1.80500 -0.01 |
1.84 | 1.76 | 1.84 | 174,647 |
| 08 Feb 11 |
1.81500 +0.02 |
1.84 | 1.78 | 1.84 | 67,442 |
| 07 Feb 11 |
1.80000 -0.02 |
1.82 | 1.80 | 1.82 | 113,624 |
| 04 Feb 11 |
1.82000 +0.05 |
1.84 | 1.77 | 1.77 | 103,235 |
| 03 Feb 11 |
1.77000 -0.01 |
1.80 | 1.76 | 1.78 | 82,400 |
| 02 Feb 11 |
1.77900 -0.07 |
1.85 | 1.75 | 1.85 | 167,663 |
| 01 Feb 11 |
1.84800 +0.01 |
1.86 | 1.80 | 1.86 | 105,757 |
| 31 Jan 11 |
1.83800 +0.00 |
1.85 | 1.75 | 1.80 | 222,291 |
| 28 Jan 11 |
1.84000 +0.01 |
1.85 | 1.81 | 1.83 | 135,936 |
| 27 Jan 11 |
1.83000 +0.00 |
1.87 | 1.82 | 1.86 | 176,440 |
| 26 Jan 11 |
1.83000 +0.03 |
1.83 | 1.80 | 1.81 | 235,368 |
| 25 Jan 11 |
1.80000 +0.03 |
1.81 | 1.76 | 1.78 | 226,298 |
| 24 Jan 11 |
1.76500 +0.00 |
1.79 | 1.73 | 1.79 | 92,705 |
| 21 Jan 11 |
1.76000 +0.06 |
1.77 | 1.71 | 1.71 | 123,650 |
| 20 Jan 11 |
1.70000 -0.10 |
1.81 | 1.70 | 1.81 | 241,566 |
| 19 Jan 11 |
1.79900 +0.08 |
1.81 | 1.76 | 1.77 | 351,765 |
| 18 Jan 11 |
1.72100 +0.15 |
1.80 | 1.56 | 1.56 | 1,507,263 |
| 17 Jan 11 |
1.56900 +0.00 |
1.59 | 1.55 | 1.57 | 98,336 |
| 14 Jan 11 |
1.56500 +0.03 |
1.57 | 1.52 | 1.52 | 68,557 |
| 13 Jan 11 |
1.54000 +0.04 |
1.54 | 1.50 | 1.51 | 68,814 |
| 12 Jan 11 |
1.50100 +0.00 |
1.53 | 1.48 | 1.50 | 125,679 |
| 11 Jan 11 |
1.50000 -0.01 |
1.51 | 1.49 | 1.51 | 110,843 |
| 10 Jan 11 |
1.51000 -0.01 |
1.53 | 1.51 | 1.52 | 85,034 |
| 07 Jan 11 |
1.52000 -0.01 |
1.54 | 1.52 | 1.53 | 23,882 |
| 06 Jan 11 |
1.53000 +0.01 |
1.54 | 1.52 | 1.52 | 46,147 |
| 05 Jan 11 |
1.52100 -0.02 |
1.54 | 1.52 | 1.52 | 30,308 |
| 04 Jan 11 |
1.54000 +0.03 |
1.57 | 1.53 | 1.57 | 73,550 |
| 03 Jan 11 |
1.51000 -0.01 |
1.55 | 1.51 | 1.55 | 30,494 |
| 30 Dec 10 |
1.52000 -0.01 |
1.54 | 1.52 | 1.54 | 27,783 |
| 29 Dec 10 |
1.53500 +0.00 |
1.54 | 1.51 | 1.53 | 48,938 |
| 28 Dec 10 |
1.53000 +0.00 |
1.54 | 1.52 | 1.54 | 52,014 |
| 27 Dec 10 |
1.53000 -0.01 |
1.54 | 1.51 | 1.54 | 34,025 |
| 23 Dec 10 |
1.54500 +0.03 |
1.56 | 1.51 | 1.52 | 48,220 |
| 22 Dec 10 |
1.51000 -0.01 |
1.53 | 1.50 | 1.53 | 62,204 |
| 21 Dec 10 |
1.52000 +0.00 |
1.52 | 1.50 | 1.50 | 66,621 |
| 20 Dec 10 |
1.51700 +0.02 |
1.55 | 1.51 | 1.52 | 72,683 |
| 17 Dec 10 |
1.50000 -0.06 |
1.57 | 1.50 | 1.57 | 299,870 |
| 16 Dec 10 |
1.56400 -0.05 |
1.60 | 1.55 | 1.60 | 74,504 |
| 15 Dec 10 |
1.61000 +0.00 |
1.62 | 1.58 | 1.61 | 68,976 |
| 14 Dec 10 |
1.61000 -0.06 |
1.67 | 1.59 | 1.67 | 125,059 |
| 13 Dec 10 |
1.67000 +0.09 |
1.68 | 1.56 | 1.60 | 286,407 |
| 10 Dec 10 |
1.57900 +0.03 |
1.60 | 1.54 | 1.55 | 76,345 |
| 09 Dec 10 |
1.55000 +0.03 |
1.55 | 1.52 | 1.52 | 104,598 |
| 08 Dec 10 |
1.52000 -0.02 |
1.55 | 1.51 | 1.54 | 112,034 |
| 07 Dec 10 |
1.54000 +0.00 |
1.58 | 1.54 | 1.58 | 121,500 |
| 06 Dec 10 |
1.54000 -0.05 |
1.58 | 1.53 | 1.55 | 218,756 |
| 03 Dec 10 |
1.59000 -0.05 |
1.64 | 1.59 | 1.63 | 102,326 |
| 02 Dec 10 |
1.64500 +0.00 |
1.65 | 1.62 | 1.65 | 87,369 |
| 01 Dec 10 |
1.64900 +0.05 |
1.65 | 1.59 | 1.60 | 105,295 |
| 30 Nov 10 |
1.59500 -0.04 |
1.63 | 1.58 | 1.58 | 90,155 |
| 29 Nov 10 |
1.63800 +0.02 |
1.65 | 1.59 | 1.65 | 141,794 |
| 26 Nov 10 |
1.61900 +0.03 |
1.63 | 1.59 | 1.60 | 111,380 |
| 25 Nov 10 |
1.59300 -0.02 |
1.63 | 1.57 | 1.63 | 111,432 |
| 24 Nov 10 |
1.61000 +0.02 |
1.64 | 1.55 | 1.61 | 215,150 |
| 23 Nov 10 |
1.59000 +0.10 |
1.61 | 1.50 | 1.60 | 229,675 |
| 22 Nov 10 |
1.49200 -0.05 |
1.58 | 1.48 | 1.55 | 141,765 |
| 19 Nov 10 |
1.54000 -0.01 |
1.60 | 1.54 | 1.60 | 93,366 |
| 18 Nov 10 |
1.55000 +0.10 |
1.56 | 1.49 | 1.53 | 182,470 |
| 17 Nov 10 |
1.45000 +0.05 |
1.48 | 1.38 | 1.44 | 149,766 |
| 16 Nov 10 |
1.40000 -0.03 |
1.46 | 1.38 | 1.43 | 235,098 |
| 15 Nov 10 |
1.43000 -0.11 |
1.51 | 1.42 | 1.51 | 273,825 |
| 12 Nov 10 |
1.54400 -0.01 |
1.58 | 1.51 | 1.57 | 140,664 |
| 11 Nov 10 |
1.55100 -0.05 |
1.58 | 1.51 | 1.58 | 171,425 |
| 10 Nov 10 |
1.59900 +0.00 |
1.65 | 1.55 | 1.63 | 202,361 |
| 09 Nov 10 |
1.59500 -0.04 |
1.67 | 1.59 | 1.65 | 254,059 |
| 08 Nov 10 |
1.63500 +0.00 |
1.70 | 1.63 | 1.67 | 167,281 |
| 05 Nov 10 |
1.63900 +0.02 |
1.67 | 1.63 | 1.66 | 63,744 |
| 04 Nov 10 |
1.62200 +0.00 |
1.67 | 1.62 | 1.62 | 40,198 |
| 03 Nov 10 |
1.61800 -0.01 |
1.65 | 1.62 | 1.62 | 51,265 |
| 02 Nov 10 |
1.63000 -0.04 |
1.67 | 1.63 | 1.65 | 76,070 |
| 01 Nov 10 |
1.67000 +0.02 |
1.67 | 1.64 | 1.65 | 39,739 |
| 29 Oct 10 |
1.65000 -0.02 |
1.67 | 1.65 | 1.67 | 45,108 |
| 28 Oct 10 |
1.67000 +0.02 |
1.68 | 1.65 | 1.65 | 43,431 |
| 27 Oct 10 |
1.65000 -0.03 |
1.68 | 1.65 | 1.68 | 39,277 |
| 26 Oct 10 |
1.67900 +0.02 |
1.68 | 1.65 | 1.66 | 60,788 |
| 25 Oct 10 |
1.66000 -0.02 |
1.69 | 1.65 | 1.68 | 82,564 |
| 22 Oct 10 |
1.68000 -0.02 |
1.71 | 1.67 | 1.70 | 62,268 |
| 21 Oct 10 |
1.70000 -0.01 |
1.72 | 1.70 | 1.70 | 77,887 |
| 20 Oct 10 |
1.71000 +0.00 |
1.72 | 1.70 | 1.71 | 45,380 |
| 19 Oct 10 |
1.71000 -0.02 |
1.75 | 1.70 | 1.75 | 48,823 |
| 18 Oct 10 |
1.73500 +0.02 |
1.74 | 1.70 | 1.74 | 76,805 |
| 15 Oct 10 |
1.71500 -0.02 |
1.74 | 1.71 | 1.73 | 58,851 |
| 14 Oct 10 |
1.74000 +0.00 |
1.79 | 1.74 | 1.74 | 81,460 |
| 13 Oct 10 |
1.74100 +0.00 |
1.78 | 1.71 | 1.75 | 76,420 |
| 12 Oct 10 |
1.74000 +0.03 |
1.74 | 1.71 | 1.74 | 69,316 |
| 11 Oct 10 |
1.71000 -0.04 |
1.75 | 1.70 | 1.72 | 72,501 |
| 08 Oct 10 |
1.75000 -0.05 |
1.85 | 1.73 | 1.85 | 56,536 |
| 07 Oct 10 |
1.80000 +0.08 |
1.89 | 1.70 | 1.70 | 274,055 |
| 06 Oct 10 |
1.72000 -0.02 |
1.78 | 1.71 | 1.76 | 43,034 |
| 05 Oct 10 |
1.74300 +0.00 |
1.77 | 1.74 | 1.75 | 17,672 |
| 04 Oct 10 |
1.74000 +0.00 |
1.77 | 1.74 | 1.76 | 44,824 |
| 01 Oct 10 |
1.74000 +0.05 |
1.75 | 1.68 | 1.70 | 89,615 |
| 30 Sep 10 |
1.69300 +0.01 |
1.71 | 1.67 | 1.70 | 53,560 |
| 29 Sep 10 |
1.68000 -0.02 |
1.71 | 1.68 | 1.70 | 51,341 |
| 28 Sep 10 |
1.70000 +0.04 |
1.71 | 1.65 | 1.66 | 81,731 |
| 27 Sep 10 |
1.66000 -0.03 |
1.72 | 1.66 | 1.70 | 191,192 |
| 24 Sep 10 |
1.69000 +0.01 |
1.71 | 1.68 | 1.71 | 77,838 |
| 23 Sep 10 |
1.68000 +0.00 |
1.72 | 1.68 | 1.68 | 116,550 |
| 22 Sep 10 |
1.68300 -0.02 |
1.72 | 1.68 | 1.70 | 140,870 |
| 21 Sep 10 |
1.70000 -0.05 |
1.77 | 1.70 | 1.73 | 237,404 |
| 20 Sep 10 |
1.75000 -0.01 |
1.80 | 1.73 | 1.77 | 185,276 |
| 17 Sep 10 |
1.76200 -0.05 |
1.81 | 1.75 | 1.81 | 163,566 |
| 16 Sep 10 |
1.81000 -0.02 |
1.85 | 1.81 | 1.83 | 79,309 |
| 15 Sep 10 |
1.83000 -0.02 |
1.86 | 1.83 | 1.86 | 57,831 |
| 14 Sep 10 |
1.85500 -0.03 |
1.90 | 1.85 | 1.86 | 52,255 |
| 13 Sep 10 |
1.88900 +0.01 |
1.90 | 1.86 | 1.86 | 38,411 |
| 10 Sep 10 |
1.88000 +0.02 |
1.89 | 1.85 | 1.86 | 29,537 |
| 09 Sep 10 |
1.86200 +0.00 |
1.89 | 1.85 | 1.86 | 46,324 |
| 08 Sep 10 |
1.86000 +0.01 |
1.87 | 1.84 | 1.85 | 23,523 |
| 07 Sep 10 |
1.85000 +0.00 |
1.89 | 1.85 | 1.85 | 31,199 |
| 06 Sep 10 |
1.85000 +0.00 |
1.89 | 1.85 | 1.89 | 60,967 |
| 03 Sep 10 |
1.85100 +0.00 |
1.87 | 1.84 | 1.85 | 40,541 |
| 02 Sep 10 |
1.85000 -0.01 |
1.89 | 1.85 | 1.88 | 24,018 |
| 01 Sep 10 |
1.86000 +0.03 |
1.87 | 1.82 | 1.82 | 72,015 |
| 31 Aug 10 |
1.83000 -0.05 |
1.89 | 1.83 | 1.87 | 53,012 |
| 30 Aug 10 |
1.88000 +0.06 |
1.88 | 1.85 | 1.88 | 52,662 |
| 27 Aug 10 |
1.82200 +0.01 |
1.88 | 1.80 | 1.85 | 60,012 |
| 26 Aug 10 |
1.81000 +0.00 |
1.83 | 1.81 | 1.83 | 31,106 |
| 25 Aug 10 |
1.81000 +0.00 |
1.84 | 1.80 | 1.80 | 46,178 |
| 24 Aug 10 |
1.81000 -0.04 |
1.88 | 1.81 | 1.88 | 59,640 |
| 23 Aug 10 |
1.85000 +0.05 |
1.89 | 1.83 | 1.83 | 67,170 |
| 20 Aug 10 |
1.80000 -0.06 |
1.87 | 1.80 | 1.85 | 162,662 |
| 19 Aug 10 |
1.85900 -0.03 |
1.93 | 1.85 | 1.91 | 80,665 |
| 18 Aug 10 |
1.89000 -0.02 |
1.94 | 1.88 | 1.91 | 62,166 |
| 17 Aug 10 |
1.91100 +0.01 |
1.93 | 1.90 | 1.90 | 47,111 |
| 16 Aug 10 |
1.90400 +0.00 |
1.93 | 1.90 | 1.93 | 41,631 |
| 13 Aug 10 |
1.90600 +0.01 |
1.92 | 1.87 | 1.90 | 73,794 |
| 12 Aug 10 |
1.90000 +0.00 |
1.93 | 1.73 | 1.86 | 366,237 |
| 11 Aug 10 |
1.90000 -0.08 |
2.00 | 1.90 | 2.00 | 149,158 |
| 10 Aug 10 |
1.98000 -0.04 |
2.02 | 1.96 | 2.02 | 100,961 |
| 09 Aug 10 |
2.01600 +0.02 |
2.06 | 2.00 | 2.02 | 120,346 |
| 06 Aug 10 |
1.99700 +0.02 |
2.01 | 1.97 | 1.99 | 81,906 |
| 05 Aug 10 |
1.97800 -0.04 |
2.03 | 1.98 | 2.02 | 134,306 |
| 04 Aug 10 |
2.02000 +0.00 |
2.04 | 2.01 | 2.01 | 21,608 |
| 03 Aug 10 |
2.02000 +0.00 |
2.05 | 2.01 | 2.05 | 39,513 |
| 02 Aug 10 |
2.02000 +0.00 |
2.05 | 2.01 | 2.03 | 27,291 |
| 30 Jul 10 |
2.02000 +0.01 |
2.05 | 2.00 | 2.01 | 52,519 |
| 29 Jul 10 |
2.01000 +0.00 |
2.05 | 2.01 | 2.05 | 119,753 |
| 28 Jul 10 |
2.01000 -0.06 |
2.10 | 2.01 | 2.10 | 103,912 |
| 27 Jul 10 |
2.06900 +0.01 |
2.10 | 2.04 | 2.06 | 95,407 |
| 26 Jul 10 |
2.06000 +0.04 |
2.06 | 2.01 | 2.01 | 51,221 |
| 23 Jul 10 |
2.02000 -0.01 |
2.05 | 2.01 | 2.01 | 32,605 |
| 22 Jul 10 |
2.02500 -0.01 |
2.05 | 2.00 | 2.04 | 89,984 |
| 21 Jul 10 |
2.03800 +0.04 |
2.05 | 2.00 | 2.02 | 36,820 |
| 20 Jul 10 |
2.00000 -0.02 |
2.03 | 1.99 | 2.02 | 31,270 |
| 19 Jul 10 |
2.01500 -0.01 |
2.03 | 2.00 | 2.00 | 72,976 |
| 16 Jul 10 |
2.03000 +0.03 |
2.05 | 2.00 | 2.00 | 52,344 |
| 15 Jul 10 |
2.00000 -0.01 |
2.05 | 2.00 | 2.05 | 54,312 |
| 14 Jul 10 |
2.00700 +0.00 |
2.03 | 2.01 | 2.02 | 43,936 |
| 13 Jul 10 |
2.00500 -0.01 |
2.05 | 1.99 | 1.99 | 58,237 |
| 12 Jul 10 |
2.02000 +0.02 |
2.03 | 1.98 | 1.98 | 73,127 |
| 09 Jul 10 |
1.99600 -0.01 |
2.04 | 1.97 | 2.02 | 107,440 |
| 08 Jul 10 |
2.01000 +0.06 |
2.03 | 1.96 | 1.96 | 99,741 |
| 07 Jul 10 |
1.95000 -0.04 |
2.01 | 1.94 | 2.00 | 124,349 |
| 06 Jul 10 |
1.99000 +0.09 |
2.01 | 1.91 | 1.93 | 254,917 |
| 05 Jul 10 |
1.90000 -0.05 |
1.99 | 1.85 | 1.96 | 264,226 |
| 02 Jul 10 |
1.95100 -0.02 |
2.00 | 1.95 | 1.95 | 98,106 |
| 01 Jul 10 |
1.96800 -0.04 |
1.99 | 1.95 | 1.97 | 151,705 |
| 30 Jun 10 |
2.00900 +0.03 |
2.01 | 1.97 | 1.98 | 152,404 |
| 29 Jun 10 |
1.98200 -0.06 |
2.05 | 1.98 | 2.03 | 185,542 |
| 28 Jun 10 |
2.04100 +0.02 |
2.05 | 2.02 | 2.04 | 76,618 |
| 25 Jun 10 |
2.01900 +0.00 |
2.06 | 2.01 | 2.06 | 96,239 |
| 24 Jun 10 |
2.01500 -0.02 |
2.10 | 2.02 | 2.10 | 74,082 |
| 23 Jun 10 |
2.03700 +0.01 |
2.06 | 2.02 | 2.04 | 91,465 |
| 22 Jun 10 |
2.02800 -0.02 |
2.08 | 2.03 | 2.08 | 97,698 |
| 21 Jun 10 |
2.05000 -0.01 |
2.09 | 2.05 | 2.09 | 229,995 |
| 18 Jun 10 |
2.05500 -0.01 |
2.09 | 2.06 | 2.07 | 163,513 |
| 17 Jun 10 |
2.06500 -0.04 |
2.12 | 2.06 | 2.10 | 219,505 |
| 16 Jun 10 |
2.10200 -0.03 |
2.18 | 2.10 | 2.14 | 215,462 |
| 15 Jun 10 |
2.13500 +0.07 |
2.15 | 2.06 | 2.07 | 248,893 |
| 14 Jun 10 |
2.07000 +0.04 |
2.10 | 2.01 | 2.03 | 255,606 |
| 11 Jun 10 |
2.03000 +0.01 |
2.09 | 2.00 | 2.03 | 189,592 |
| 10 Jun 10 |
2.02000 +0.00 |
2.04 | 2.00 | 2.00 | 166,155 |
| 09 Jun 10 |
2.01500 +0.02 |
2.04 | 1.99 | 2.00 | 109,192 |
| 08 Jun 10 |
2.00000 -0.01 |
2.04 | 2.00 | 2.02 | 223,904 |
| 07 Jun 10 |
2.01000 -0.03 |
2.07 | 2.01 | 2.04 | 143,674 |
| 04 Jun 10 |
2.04000 -0.04 |
2.10 | 2.04 | 2.10 | 183,226 |
| 03 Jun 10 |
2.07500 +0.03 |
2.10 | 2.05 | 2.08 | 185,764 |
| 02 Jun 10 |
2.05000 +0.01 |
2.08 | 2.02 | 2.08 | 169,391 |
| 01 Jun 10 |
2.04000 -0.08 |
2.10 | 2.03 | 2.10 | 156,884 |
| 31 May 10 |
2.12000 +0.02 |
2.14 | 2.07 | 2.08 | 92,645 |
| 28 May 10 |
2.10000 -0.02 |
2.17 | 2.10 | 2.17 | 164,425 |
| 27 May 10 |
2.12100 +0.01 |
2.15 | 2.09 | 2.10 | 239,498 |
| 26 May 10 |
2.11600 +0.15 |
2.12 | 2.04 | 2.05 | 182,343 |
| 25 May 10 |
1.96100 -0.14 |
2.12 | 1.94 | 2.07 | 373,426 |
| 24 May 10 |
2.10000 -0.02 |
2.18 | 2.10 | 2.18 | 136,698 |
| 21 May 10 |
2.11700 -0.08 |
2.19 | 2.05 | 2.18 | 411,187 |
| 20 May 10 |
2.20000 -0.08 |
2.32 | 2.14 | 2.31 | 471,058 |
| 19 May 10 |
2.27900 -0.11 |
2.39 | 2.27 | 2.39 | 215,832 |
| 18 May 10 |
2.39200 +0.03 |
2.40 | 2.34 | 2.39 | 107,542 |
| 17 May 10 |
2.36000 +0.03 |
2.37 | 2.30 | 2.33 | 204,376 |
| 14 May 10 |
2.33200 -0.11 |
2.44 | 2.31 | 2.44 | 327,805 |
| 13 May 10 |
2.43990 +0.02 |
2.46 | 2.41 | 2.44 | 77,142 |
| 12 May 10 |
2.41500 +0.01 |
2.47 | 2.36 | 2.40 | 479,178 |
| 11 May 10 |
2.40000 +0.06 |
2.45 | 2.34 | 2.44 | 224,537 |
| 10 May 10 |
2.34000 +0.15 |
2.36 | 2.26 | 2.26 | 301,920 |
| 07 May 10 |
2.19000 -0.13 |
2.26 | 2.17 | 2.23 | 363,590 |
| 06 May 10 |
2.32000 +0.02 |
2.38 | 2.27 | 2.29 | 286,936 |
| 05 May 10 |
2.29900 -0.10 |
2.34 | 2.17 | 2.34 | 581,090 |
| 04 May 10 |
2.39500 -0.10 |
2.51 | 2.32 | 2.50 | 403,872 |
| 03 May 10 |
2.49000 +0.10 |
2.50 | 2.45 | 2.49 | 232,995 |
| 30 Apr 10 |
2.39300 +0.06 |
2.47 | 2.38 | 2.38 | 318,701 |
| 29 Apr 10 |
2.33000 -0.03 |
2.40 | 2.25 | 2.33 | 316,615 |
| 28 Apr 10 |
2.35700 -0.05 |
2.39 | 2.25 | 2.33 | 606,522 |
| 27 Apr 10 |
2.41000 -0.09 |
2.50 | 2.40 | 2.50 | 401,981 |
| 26 Apr 10 |
2.50000 +0.12 |
2.58 | 2.47 | 2.48 | 631,759 |
| 23 Apr 10 |
2.38100 +0.09 |
2.43 | 2.29 | 2.30 | 673,276 |
| 22 Apr 10 |
2.29500 +0.04 |
2.30 | 2.24 | 2.28 | 156,787 |
| 21 Apr 10 |
2.25900 -0.01 |
2.30 | 2.26 | 2.28 | 120,459 |
| 20 Apr 10 |
2.26700 +0.03 |
2.31 | 2.24 | 2.25 | 341,466 |
| 19 Apr 10 |
2.23500 +0.03 |
2.23 | 2.18 | 2.20 | 101,438 |
| 16 Apr 10 |
2.20000 -0.05 |
2.27 | 2.18 | 2.25 | 215,705 |
| 15 Apr 10 |
2.25200 +0.01 |
2.27 | 2.21 | 2.21 | 127,665 |
| 14 Apr 10 |
2.24000 +0.04 |
2.24 | 2.20 | 2.22 | 175,814 |
| 13 Apr 10 |
2.19800 +0.02 |
2.25 | 2.18 | 2.21 | 274,267 |
| 12 Apr 10 |
2.17900 -0.08 |
2.24 | 2.15 | 2.24 | 189,989 |
| 09 Apr 10 |
2.25600 +0.01 |
2.30 | 2.22 | 2.28 | 157,480 |
| 08 Apr 10 |
2.24900 +0.01 |
2.35 | 2.20 | 2.25 | 652,606 |
| 07 Apr 10 |
2.24000 +0.10 |
2.24 | 2.09 | 2.13 | 526,793 |
| 06 Apr 10 |
2.14000 +0.12 |
2.17 | 2.07 | 2.08 | 400,594 |
| 01 Apr 10 |
2.01700 -0.01 |
2.06 | 2.00 | 2.02 | 116,606 |
| 31 Mar 10 |
2.03000 +0.02 |
2.04 | 2.00 | 2.03 | 64,207 |
| 30 Mar 10 |
2.00600 -0.06 |
2.08 | 2.01 | 2.07 | 90,489 |
| 29 Mar 10 |
2.06500 +0.06 |
2.07 | 2.02 | 2.07 | 68,219 |
| 26 Mar 10 |
2.00400 -0.03 |
2.05 | 1.99 | 2.05 | 130,004 |
| 25 Mar 10 |
2.03800 +0.02 |
2.07 | 2.03 | 2.05 | 92,605 |
| 24 Mar 10 |
2.02000 -0.02 |
2.06 | 2.00 | 2.04 | 183,260 |
| 23 Mar 10 |
2.04000 +0.02 |
2.08 | 2.03 | 2.03 | 92,853 |
| 22 Mar 10 |
2.01900 -0.04 |
2.11 | 2.02 | 2.11 | 218,409 |
| 19 Mar 10 |
2.06000 -0.04 |
2.12 | 2.06 | 2.12 | 176,098 |
| 18 Mar 10 |
2.09900 +0.11 |
2.15 | 2.00 | 2.00 | 345,850 |
| 17 Mar 10 |
1.99000 -0.04 |
2.05 | 1.99 | 2.02 | 192,870 |
| 16 Mar 10 |
2.02900 +0.00 |
2.05 | 2.01 | 2.03 | 148,043 |
| 15 Mar 10 |
2.03000 +0.00 |
2.07 | 2.03 | 2.06 | 84,769 |
| 12 Mar 10 |
2.03000 -0.04 |
2.08 | 2.02 | 2.07 | 128,237 |
| 11 Mar 10 |
2.06900 -0.02 |
2.10 | 2.05 | 2.10 | 72,542 |
| 10 Mar 10 |
2.09000 +0.01 |
2.11 | 2.07 | 2.08 | 53,223 |
| 09 Mar 10 |
2.08400 -0.04 |
2.13 | 2.07 | 2.13 | 234,590 |
| 08 Mar 10 |
2.12000 +0.03 |
2.12 | 2.07 | 2.09 | 72,969 |
| 05 Mar 10 |
2.08600 +0.01 |
2.10 | 2.06 | 2.08 | 110,414 |
| 04 Mar 10 |
2.08000 -0.02 |
2.11 | 2.04 | 2.11 | 122,206 |
| 03 Mar 10 |
2.09500 -0.05 |
2.14 | 2.08 | 2.10 | 134,004 |
| 02 Mar 10 |
2.14100 -0.01 |
2.19 | 2.12 | 2.14 | 120,989 |
| 01 Mar 10 |
2.15000 +0.09 |
2.15 | 2.08 | 2.10 | 199,497 |
| 26 Feb 10 |
2.06100 +0.01 |
2.12 | 2.03 | 2.04 | 274,504 |
| 25 Feb 10 |
2.05000 -0.12 |
2.13 | 2.00 | 2.13 | 439,527 |
| 24 Feb 10 |
2.17100 -0.04 |
2.24 | 2.16 | 2.24 | 116,213 |
| 23 Feb 10 |
2.20600 -0.07 |
2.28 | 2.20 | 2.28 | 100,123 |
| 22 Feb 10 |
2.27500 +0.03 |
2.28 | 2.23 | 2.25 | 163,643 |
| 19 Feb 10 |
2.25000 -0.02 |
2.25 | 2.12 | 2.23 | 301,439 |
| 18 Feb 10 |
2.27000 +0.08 |
2.27 | 2.20 | 2.21 | 183,936 |
| 17 Feb 10 |
2.19000 +0.04 |
2.22 | 2.16 | 2.20 | 221,191 |
| 16 Feb 10 |
2.15000 +0.10 |
2.16 | 2.09 | 2.09 | 179,520 |
| 15 Feb 10 |
2.05000 -0.03 |
2.10 | 2.04 | 2.10 | 72,121 |
| 12 Feb 10 |
2.08000 +0.00 |
2.11 | 2.03 | 2.11 | 95,450 |
| 11 Feb 10 |
2.08000 -0.07 |
2.20 | 2.08 | 2.20 | 141,581 |
| 10 Feb 10 |
2.15200 +0.11 |
2.19 | 2.06 | 2.11 | 212,305 |
| 09 Feb 10 |
2.04000 -0.01 |
2.12 | 2.00 | 2.06 | 121,986 |
| 08 Feb 10 |
2.05000 +0.09 |
2.05 | 1.99 | 1.99 | 220,212 |
| 05 Feb 10 |
1.96000 -0.10 |
2.03 | 1.89 | 2.02 | 413,925 |
| 04 Feb 10 |
2.05500 -0.11 |
2.16 | 2.02 | 2.11 | 130,015 |
| 03 Feb 10 |
2.16000 -0.02 |
2.19 | 2.14 | 2.19 | 79,858 |
| 02 Feb 10 |
2.18400 +0.00 |
2.19 | 2.14 | 2.19 | 65,907 |
| 01 Feb 10 |
2.18000 +0.06 |
2.20 | 2.13 | 2.13 | 186,738 |
| 29 Jan 10 |
2.12500 +0.01 |
2.13 | 1.95 | 2.10 | 286,949 |
| 28 Jan 10 |
2.12000 -0.05 |
2.22 | 2.10 | 2.20 | 264,386 |
| 27 Jan 10 |
2.17400 +0.03 |
2.19 | 2.13 | 2.19 | 155,271 |
| 26 Jan 10 |
2.14400 +0.11 |
2.14 | 2.01 | 2.03 | 173,171 |
| 25 Jan 10 |
2.03700 -0.05 |
2.07 | 2.01 | 2.05 | 284,787 |
| 22 Jan 10 |
2.08200 -0.03 |
2.11 | 2.02 | 2.10 | 247,973 |
| 21 Jan 10 |
2.11100 -0.05 |
2.17 | 2.11 | 2.13 | 122,988 |
| 20 Jan 10 |
2.16000 -0.08 |
2.26 | 2.12 | 2.26 | 218,804 |
| 19 Jan 10 |
2.23800 -0.06 |
2.30 | 2.20 | 2.30 | 137,539 |
| 18 Jan 10 |
2.30000 +0.06 |
2.33 | 2.26 | 2.30 | 217,169 |
| 15 Jan 10 |
2.24000 -0.07 |
2.34 | 2.24 | 2.30 | 231,900 |
| 14 Jan 10 |
2.30900 +0.02 |
2.31 | 2.27 | 2.31 | 311,263 |
| 13 Jan 10 |
2.28500 +0.00 |
2.29 | 2.20 | 2.28 | 298,651 |
| 12 Jan 10 |
2.28700 -0.03 |
2.35 | 2.25 | 2.35 | 295,307 |
| 11 Jan 10 |
2.32000 +0.16 |
2.36 | 2.24 | 2.25 | 747,287 |
| 08 Jan 10 |
2.15700 -0.01 |
2.18 | 2.11 | 2.15 | 210,452 |
| 07 Jan 10 |
2.17000 +0.00 |
2.19 | 2.07 | 2.17 | 388,371 |
| 06 Jan 10 |
2.16900 +0.02 |
2.27 | 2.10 | 2.19 | 598,420 |
| 05 Jan 10 |
2.15100 +0.33 |
2.17 | 1.86 | 1.86 | 1,253,959 |
| 04 Jan 10 |
1.82000 -0.01 |
1.86 | 1.82 | 1.86 | 72,658 |
| 30 Dec 09 |
1.83000 +0.01 |
1.83 | 1.78 | 1.83 | 60,070 |
| 29 Dec 09 |
1.82000 -0.07 |
1.89 | 1.75 | 1.88 | 193,589 |
| 28 Dec 09 |
1.89000 +0.00 |
1.94 | 1.85 | 1.93 | 112,642 |