FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
First Sensor AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 497 |
| 19 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 125 |
| 16 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 108 |
| 15 Oct 26 |
54.50000 +0.00 |
54.50 | 53.50 | 54.00 | 292 |
| 14 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 137 |
| 13 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 107 |
| 12 Oct 26 |
54.50000 +0.00 |
54.50 | 53.50 | 54.50 | 234 |
| 09 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 123 |
| 08 Oct 26 |
54.50000 +0.50 |
54.50 | 53.50 | 53.50 | 102 |
| 07 Oct 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 174 |
| 06 Oct 26 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 179 |
| 05 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.50 | 233 |
| 02 Oct 26 |
54.50000 +0.50 |
54.50 | 54.00 | 54.00 | 107 |
| 01 Oct 26 |
54.00000 +0.00 |
54.00 | 53.00 | 54.00 | 20 |
| 30 Sep 26 |
54.00000 +0.00 |
54.50 | 53.00 | 53.50 | 1,961 |
| 29 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 477 |
| 28 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 227 |
| 25 Sep 26 |
54.00000 +0.50 |
54.00 | 53.00 | 53.50 | 227 |
| 24 Sep 26 |
53.50000 -0.50 |
54.00 | 53.00 | 53.50 | 218 |
| 23 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 149 |
| 22 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 275 |
| 21 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 113 |
| 18 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 118 |
| 17 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 106 |
| 16 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 108 |
| 15 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 54.00 | 225 |
| 14 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 121 |
| 11 Sep 26 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 130 |
| 10 Sep 26 |
54.50000 +0.00 |
54.50 | 53.00 | 54.00 | 145 |
| 09 Sep 26 |
54.50000 +0.50 |
54.50 | 53.50 | 54.00 | 211 |
| 08 Sep 26 |
54.00000 +0.00 |
54.00 | 53.50 | 54.00 | 108 |
| 07 Sep 26 |
54.00000 +0.00 |
54.00 | 53.50 | 54.00 | 78 |
| 04 Sep 26 |
54.00000 -0.50 |
54.00 | 54.00 | 54.00 | 0 |
| 03 Sep 26 |
54.50000 +0.50 |
54.50 | 53.50 | 53.50 | 114 |
| 02 Sep 26 |
54.00000 +0.00 |
54.00 | 54.00 | 54.00 | 0 |
| 01 Sep 26 |
54.00000 -1.00 |
54.00 | 53.50 | 53.50 | 34 |
| 31 Aug 26 |
55.00000 +1.00 |
55.00 | 53.00 | 54.00 | 771 |
| 28 Aug 26 |
54.00000 +0.00 |
54.00 | 52.50 | 53.00 | 259 |
| 27 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 136 |
| 26 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 143 |
| 25 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 156 |
| 24 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 137 |
| 21 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 302 |
| 20 Aug 26 |
54.00000 +0.00 |
54.00 | 52.50 | 52.50 | 476 |
| 19 Aug 26 |
54.00000 +0.50 |
54.00 | 54.00 | 54.00 | 125 |
| 18 Aug 26 |
53.50000 -0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 17 Aug 26 |
54.00000 +0.50 |
54.00 | 52.50 | 52.50 | 246 |
| 14 Aug 26 |
53.50000 +0.50 |
53.50 | 52.00 | 52.00 | 354 |
| 13 Aug 26 |
53.00000 +0.00 |
53.00 | 51.50 | 51.50 | 372 |
| 12 Aug 26 |
53.00000 +0.50 |
53.00 | 51.00 | 51.00 | 566 |
| 11 Aug 26 |
52.50000 +0.50 |
52.50 | 51.00 | 51.00 | 268 |
| 10 Aug 26 |
52.00000 +0.00 |
52.50 | 51.00 | 51.00 | 318 |
| 07 Aug 26 |
52.00000 -0.50 |
52.00 | 50.50 | 51.00 | 383 |
| 06 Aug 26 |
52.50000 +1.00 |
52.50 | 52.50 | 52.50 | 207 |
| 05 Aug 26 |
51.50000 -1.00 |
52.00 | 51.00 | 52.00 | 258 |
| 04 Aug 26 |
52.50000 +0.00 |
52.50 | 52.00 | 52.00 | 513 |
| 03 Aug 26 |
52.50000 -0.50 |
52.50 | 52.00 | 52.00 | 242 |
| 31 Jul 26 |
53.00000 +1.00 |
53.00 | 51.00 | 51.00 | 2,146 |
| 30 Jul 26 |
52.00000 +0.50 |
52.00 | 51.00 | 52.00 | 336 |
| 29 Jul 26 |
51.50000 -1.00 |
51.50 | 50.00 | 51.50 | 1,155 |
| 28 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 131 |
| 27 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 115 |
| 24 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 134 |
| 23 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 52.00 | 452 |
| 22 Jul 26 |
52.50000 +0.00 |
52.50 | 52.00 | 52.00 | 114 |
| 21 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 110 |
| 20 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 588 |
| 17 Jul 26 |
52.50000 +1.00 |
52.50 | 52.00 | 52.00 | 161 |
| 16 Jul 26 |
51.50000 -0.50 |
51.50 | 51.00 | 51.00 | 9 |
| 15 Jul 26 |
52.00000 +0.00 |
52.00 | 51.00 | 51.00 | 115 |
| 14 Jul 26 |
52.00000 +0.50 |
52.00 | 51.00 | 51.00 | 118 |
| 13 Jul 26 |
51.50000 +0.50 |
51.50 | 51.50 | 51.50 | 135 |
| 10 Jul 26 |
51.00000 +0.00 |
51.00 | 50.50 | 50.50 | 147 |
| 09 Jul 26 |
51.00000 -1.00 |
52.50 | 50.50 | 52.50 | 529 |
| 08 Jul 26 |
52.00000 +0.00 |
52.50 | 48.60 | 52.50 | 1,388 |
| 07 Jul 26 |
52.00000 +0.50 |
52.00 | 49.00 | 50.50 | 503 |
| 06 Jul 26 |
51.50000 +0.00 |
51.50 | 49.60 | 50.50 | 512 |
| 03 Jul 26 |
51.50000 +0.50 |
51.50 | 50.00 | 50.00 | 909 |
| 02 Jul 26 |
51.00000 +0.00 |
51.50 | 48.80 | 48.80 | 774 |
| 01 Jul 26 |
51.00000 -5.00 |
54.50 | 51.00 | 54.50 | 1,037 |
| 30 Jun 26 |
56.00000 +0.50 |
56.00 | 56.00 | 56.00 | 555 |
| 29 Jun 26 |
55.50000 +0.50 |
55.50 | 54.50 | 54.50 | 476 |
| 26 Jun 26 |
55.00000 -0.50 |
55.00 | 55.00 | 55.00 | 105 |
| 25 Jun 26 |
55.50000 +0.50 |
55.50 | 54.00 | 54.00 | 153 |
| 24 Jun 26 |
55.00000 +0.00 |
55.00 | 54.00 | 54.00 | 128 |
| 23 Jun 26 |
55.00000 +0.00 |
55.00 | 54.00 | 54.00 | 456 |
| 22 Jun 26 |
55.00000 -0.50 |
55.00 | 54.50 | 54.50 | 247 |
| 19 Jun 26 |
55.50000 +0.00 |
55.50 | 53.50 | 54.50 | 768 |
| 18 Jun 26 |
55.50000 +0.50 |
55.50 | 55.50 | 55.50 | 311 |
| 17 Jun 26 |
55.00000 -0.50 |
55.00 | 53.50 | 54.50 | 586 |
| 16 Jun 26 |
55.50000 +1.00 |
55.50 | 54.50 | 54.50 | 122 |
| 15 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 124 |
| 12 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 139 |
| 11 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 220 |
| 10 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 214 |
| 09 Jun 26 |
54.50000 -0.50 |
54.50 | 54.50 | 54.50 | 0 |
| 08 Jun 26 |
55.00000 +0.50 |
55.00 | 53.50 | 53.50 | 182 |
| 05 Jun 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 04 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 144 |
| 03 Jun 26 |
54.50000 +0.00 |
54.50 | 53.00 | 53.50 | 371 |
| 02 Jun 26 |
54.50000 +0.50 |
54.50 | 53.00 | 53.00 | 301 |
| 01 Jun 26 |
54.00000 -2.00 |
54.50 | 53.50 | 54.50 | 384 |
| 29 May 26 |
56.00000 +2.00 |
56.00 | 55.00 | 55.00 | 307 |
| 28 May 26 |
54.00000 +1.00 |
54.00 | 52.00 | 52.00 | 684 |
| 27 May 26 |
53.00000 -0.50 |
53.00 | 51.50 | 51.50 | 342 |
| 26 May 26 |
53.50000 +0.50 |
53.50 | 50.00 | 52.00 | 1,901 |
| 25 May 26 |
53.00000 -0.50 |
53.00 | 52.50 | 52.50 | 110 |
| 22 May 26 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 105 |
| 21 May 26 |
53.00000 -1.00 |
53.00 | 52.50 | 53.00 | 863 |
| 20 May 26 |
54.00000 +0.50 |
54.00 | 54.00 | 54.00 | 0 |
| 19 May 26 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 18 May 26 |
53.00000 -0.50 |
53.00 | 53.00 | 53.00 | 1 |
| 15 May 26 |
53.50000 -0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 14 May 26 |
54.00000 -0.50 |
54.00 | 54.00 | 54.00 | 0 |
| 13 May 26 |
54.50000 +0.50 |
54.50 | 53.00 | 53.00 | 117 |
| 12 May 26 |
54.00000 +0.00 |
54.00 | 54.00 | 54.00 | 0 |
| 11 May 26 |
54.00000 -0.50 |
54.00 | 53.00 | 53.50 | 100 |
| 08 May 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 07 May 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 06 May 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 05 May 26 |
54.50000 -0.50 |
54.50 | 54.00 | 54.50 | 92 |
| 04 May 26 |
55.00000 -1.00 |
56.00 | 55.00 | 56.00 | 218 |
| 30 Apr 26 |
56.00000 +2.00 |
56.00 | 53.50 | 54.50 | 601 |
| 29 Apr 26 |
54.00000 +1.00 |
54.00 | 52.00 | 52.00 | 659 |
| 28 Apr 26 |
53.00000 -0.50 |
53.50 | 51.50 | 52.50 | 792 |
| 27 Apr 26 |
53.50000 +0.00 |
53.50 | 52.50 | 52.50 | 216 |
| 24 Apr 26 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 23 Apr 26 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 0 |
| 22 Apr 26 |
53.00000 -0.50 |
53.00 | 53.00 | 53.00 | 0 |
| 21 Apr 26 |
53.50000 +0.00 |
53.50 | 53.00 | 53.00 | 93 |
| 20 Apr 26 |
53.50000 -0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 17 Apr 26 |
54.00000 +0.50 |
54.00 | 53.50 | 53.50 | 32 |
| 16 Apr 26 |
53.50000 -1.00 |
54.00 | 53.50 | 54.00 | 3,034 |
| 15 Apr 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 1 |
| 14 Apr 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 13 Apr 26 |
54.50000 -0.50 |
54.50 | 54.50 | 54.50 | 0 |
| 10 Apr 26 |
55.00000 +0.50 |
55.00 | 54.00 | 54.00 | 100 |
| 09 Apr 26 |
54.50000 -0.50 |
54.50 | 54.50 | 54.50 | 120 |
| 08 Apr 26 |
55.00000 +0.00 |
55.00 | 55.00 | 55.00 | 0 |
| 07 Apr 26 |
55.00000 -0.80 |
55.00 | 55.00 | 55.00 | 1 |
| 02 Apr 26 |
55.80000 +0.00 |
55.80 | 55.00 | 55.00 | 94 |
| 01 Apr 26 |
55.80000 -0.40 |
55.80 | 55.80 | 55.80 | 1 |
| 31 Mar 26 |
56.20000 +2.40 |
56.20 | 54.00 | 54.00 | 521 |
| 30 Mar 26 |
53.80000 +0.20 |
53.80 | 53.20 | 53.20 | 448 |
| 27 Mar 26 |
53.60000 +0.00 |
53.60 | 52.60 | 53.20 | 120 |
| 26 Mar 26 |
53.60000 +0.00 |
53.60 | 53.60 | 53.60 | 0 |
| 25 Mar 26 |
53.60000 +0.00 |
53.60 | 53.60 | 53.60 | 0 |
| 24 Mar 26 |
53.60000 -0.60 |
53.60 | 53.60 | 53.60 | 0 |
| 23 Mar 26 |
54.20000 +0.60 |
54.20 | 54.20 | 54.20 | 0 |
| 20 Mar 26 |
53.60000 +0.00 |
53.60 | 53.00 | 53.00 | 30 |
| 19 Mar 26 |
53.60000 +0.00 |
53.60 | 53.60 | 53.60 | 0 |
| 18 Mar 26 |
53.60000 +0.00 |
53.60 | 53.00 | 53.00 | 12 |
| 17 Mar 26 |
53.60000 -0.40 |
53.60 | 53.60 | 53.60 | 0 |
| 16 Mar 26 |
54.00000 +0.60 |
54.00 | 54.00 | 54.00 | 125 |
| 13 Mar 26 |
53.40000 +0.00 |
53.40 | 53.40 | 53.40 | 0 |
| 12 Mar 26 |
53.40000 +0.00 |
53.40 | 53.00 | 53.00 | 951 |
| 11 Mar 26 |
53.40000 +0.00 |
53.40 | 53.00 | 53.00 | 2 |
| 10 Mar 26 |
53.40000 -0.20 |
53.40 | 53.00 | 53.00 | 9 |
| 09 Mar 26 |
53.60000 -0.40 |
53.60 | 53.00 | 53.40 | 245 |
| 06 Mar 26 |
54.00000 -0.20 |
54.00 | 53.40 | 53.40 | 429 |
| 05 Mar 26 |
54.20000 +0.00 |
54.20 | 54.20 | 54.20 | 0 |
| 04 Mar 26 |
54.20000 +0.20 |
54.20 | 54.20 | 54.20 | 0 |
| 03 Mar 26 |
54.00000 +0.20 |
54.00 | 54.00 | 54.00 | 0 |
| 02 Mar 26 |
53.80000 -1.60 |
54.00 | 53.20 | 53.20 | 502 |
| 27 Feb 26 |
55.40000 +1.00 |
55.40 | 53.40 | 53.40 | 504 |
| 26 Feb 26 |
54.40000 +0.20 |
54.40 | 53.40 | 53.40 | 156 |
| 25 Feb 26 |
54.20000 +0.00 |
54.20 | 54.20 | 54.20 | 95 |
| 24 Feb 26 |
54.20000 +0.20 |
54.20 | 53.20 | 53.20 | 505 |
| 23 Feb 26 |
54.00000 +0.20 |
54.00 | 54.00 | 54.00 | 94 |
| 20 Feb 26 |
53.80000 -0.20 |
54.00 | 52.60 | 54.00 | 1,138 |
| 19 Feb 26 |
54.00000 -0.40 |
54.00 | 53.00 | 53.40 | 2,105 |
| 18 Feb 26 |
54.40000 +0.40 |
54.40 | 54.40 | 54.40 | 102 |
| 17 Feb 26 |
54.00000 +0.20 |
54.00 | 53.00 | 53.20 | 311 |
| 16 Feb 26 |
53.80000 -0.20 |
53.80 | 53.80 | 53.80 | 0 |
| 13 Feb 26 |
54.00000 +0.00 |
54.00 | 53.20 | 53.20 | 42 |
| 12 Feb 26 |
54.00000 +0.00 |
54.00 | 53.20 | 53.20 | 111 |
| 11 Feb 26 |
54.00000 +0.20 |
54.00 | 53.20 | 53.20 | 144 |
| 10 Feb 26 |
53.80000 +0.00 |
53.80 | 53.80 | 53.80 | 0 |
| 09 Feb 26 |
53.80000 +0.00 |
53.80 | 53.80 | 53.80 | 155 |
| 06 Feb 26 |
53.80000 +0.00 |
53.80 | 53.80 | 53.80 | 105 |
| 05 Feb 26 |
53.80000 +0.00 |
53.80 | 53.20 | 53.20 | 84 |
| 04 Feb 26 |
53.80000 -0.40 |
53.80 | 53.00 | 53.20 | 302 |
| 03 Feb 26 |
54.20000 +0.40 |
54.20 | 54.20 | 54.20 | 0 |
| 02 Feb 26 |
53.80000 -1.60 |
55.00 | 53.40 | 55.00 | 517 |
| 30 Jan 26 |
55.40000 +1.40 |
55.40 | 53.00 | 53.00 | 1,946 |
| 29 Jan 26 |
54.00000 -0.40 |
54.00 | 53.00 | 53.60 | 544 |
| 28 Jan 26 |
54.40000 -0.80 |
54.40 | 53.20 | 54.20 | 925 |
| 27 Jan 26 |
55.20000 +0.40 |
55.20 | 55.20 | 55.20 | 105 |
| 26 Jan 26 |
54.80000 -0.60 |
54.80 | 54.20 | 54.20 | 305 |
| 23 Jan 26 |
55.40000 +0.40 |
55.40 | 55.40 | 55.40 | 106 |
| 22 Jan 26 |
55.00000 +0.40 |
55.00 | 54.00 | 54.00 | 295 |
| 21 Jan 26 |
54.60000 -0.40 |
54.60 | 54.60 | 54.60 | 0 |
| 20 Jan 26 |
55.00000 -0.40 |
55.00 | 55.00 | 55.00 | 108 |
| 19 Jan 26 |
55.40000 +0.80 |
55.40 | 53.40 | 53.80 | 707 |
| 16 Jan 26 |
54.60000 +0.00 |
54.60 | 53.80 | 53.80 | 305 |
| 15 Jan 26 |
54.60000 +0.20 |
54.60 | 53.60 | 54.40 | 198 |
| 14 Jan 26 |
54.40000 -0.80 |
54.40 | 53.00 | 54.40 | 1,385 |
| 13 Jan 26 |
55.20000 -0.20 |
55.20 | 55.20 | 55.20 | 0 |
| 12 Jan 26 |
55.40000 +0.20 |
55.40 | 54.40 | 54.40 | 80 |
| 09 Jan 26 |
55.20000 +0.00 |
55.40 | 55.20 | 55.40 | 152 |
| 08 Jan 26 |
55.20000 +0.00 |
55.20 | 55.20 | 55.20 | 102 |
| 07 Jan 26 |
55.20000 +0.80 |
55.20 | 54.40 | 54.40 | 151 |
| 06 Jan 26 |
54.40000 -1.20 |
54.40 | 54.40 | 54.40 | 255 |
| 05 Jan 26 |
55.60000 +0.20 |
55.60 | 55.60 | 55.60 | 102 |
| 02 Jan 26 |
55.40000 +0.40 |
55.40 | 53.40 | 54.60 | 271 |
| 30 Dec 25 |
55.00000 -1.00 |
55.80 | 55.00 | 55.80 | 377 |
| 29 Dec 25 |
56.00000 +0.40 |
56.00 | 53.60 | 55.00 | 1,347 |
| 23 Dec 25 |
55.60000 +0.00 |
56.60 | 55.40 | 56.60 | 696 |
| 22 Dec 25 |
55.60000 -1.20 |
56.00 | 55.60 | 55.60 | 578 |
| 19 Dec 25 |
56.80000 +1.40 |
56.80 | 54.80 | 54.80 | 902 |
| 18 Dec 25 |
55.40000 -0.60 |
55.80 | 54.60 | 55.80 | 401 |
| 17 Dec 25 |
56.00000 -1.20 |
56.00 | 52.80 | 54.00 | 4,633 |
| 16 Dec 25 |
57.20000 +0.00 |
57.20 | 56.20 | 56.20 | 252 |
| 15 Dec 25 |
57.20000 +0.00 |
57.20 | 57.20 | 57.20 | 100 |
| 12 Dec 25 |
57.20000 +0.20 |
57.20 | 57.20 | 57.20 | 100 |
| 11 Dec 25 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 101 |
| 10 Dec 25 |
57.00000 +0.00 |
57.00 | 56.20 | 56.20 | 117 |
| 09 Dec 25 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 88 |
| 08 Dec 25 |
56.80000 +0.20 |
56.80 | 55.80 | 55.80 | 157 |
| 05 Dec 25 |
56.60000 -0.20 |
56.60 | 55.60 | 55.60 | 221 |
| 04 Dec 25 |
56.80000 -0.20 |
56.80 | 55.80 | 56.40 | 334 |
| 03 Dec 25 |
57.00000 +0.40 |
57.00 | 56.00 | 56.00 | 193 |
| 02 Dec 25 |
56.60000 -0.80 |
56.60 | 56.60 | 56.60 | 105 |
| 01 Dec 25 |
57.40000 +0.00 |
57.40 | 56.60 | 56.80 | 294 |
| 28 Nov 25 |
57.40000 +0.00 |
57.40 | 56.60 | 56.60 | 205 |
| 27 Nov 25 |
57.40000 +0.00 |
57.40 | 56.20 | 56.20 | 146 |
| 26 Nov 25 |
57.40000 +0.00 |
57.40 | 56.20 | 57.00 | 624 |
| 25 Nov 25 |
57.40000 +0.00 |
57.40 | 56.40 | 57.20 | 325 |
| 24 Nov 25 |
57.40000 +0.40 |
58.20 | 56.20 | 57.40 | 269 |
| 21 Nov 25 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 98 |
| 20 Nov 25 |
56.80000 +0.00 |
56.80 | 56.20 | 56.20 | 371 |
| 19 Nov 25 |
56.80000 -0.20 |
56.80 | 55.60 | 55.80 | 456 |
| 18 Nov 25 |
57.00000 +0.00 |
57.00 | 56.20 | 56.40 | 380 |
| 17 Nov 25 |
57.00000 +0.00 |
57.00 | 56.00 | 56.00 | 304 |
| 14 Nov 25 |
57.00000 +0.20 |
57.00 | 56.00 | 56.00 | 142 |
| 13 Nov 25 |
56.80000 -0.20 |
56.80 | 55.80 | 56.00 | 269 |
| 12 Nov 25 |
57.00000 +0.00 |
57.00 | 55.60 | 55.80 | 320 |
| 11 Nov 25 |
57.00000 +0.20 |
57.00 | 56.20 | 56.20 | 156 |
| 10 Nov 25 |
56.80000 +0.00 |
57.00 | 55.80 | 57.00 | 130 |
| 07 Nov 25 |
56.80000 +0.00 |
56.80 | 56.20 | 56.20 | 144 |
| 06 Nov 25 |
56.80000 -0.20 |
56.80 | 56.80 | 56.80 | 125 |
| 05 Nov 25 |
57.00000 +0.20 |
57.00 | 56.80 | 56.80 | 261 |
| 04 Nov 25 |
56.80000 +0.00 |
57.00 | 56.20 | 56.20 | 233 |
| 03 Nov 25 |
56.80000 -0.40 |
57.00 | 55.20 | 57.00 | 460 |
| 31 Oct 25 |
57.20000 -0.20 |
57.60 | 56.80 | 56.80 | 444 |
| 30 Oct 25 |
57.40000 -0.20 |
57.40 | 56.40 | 56.40 | 350 |
| 29 Oct 25 |
57.60000 -0.20 |
57.60 | 56.20 | 56.60 | 205 |
| 28 Oct 25 |
57.80000 +0.40 |
57.80 | 57.00 | 57.00 | 2 |
| 27 Oct 25 |
57.40000 +0.40 |
57.40 | 57.40 | 57.40 | 152 |
| 24 Oct 25 |
57.00000 +0.00 |
57.00 | 56.20 | 56.40 | 270 |
| 23 Oct 25 |
57.00000 -0.20 |
57.40 | 57.00 | 57.40 | 1,202 |
| 22 Oct 25 |
57.20000 +0.20 |
57.20 | 57.20 | 57.20 | 0 |
| 21 Oct 25 |
57.00000 -0.40 |
57.00 | 56.60 | 56.80 | 417 |
| 20 Oct 25 |
57.40000 +0.00 |
57.40 | 57.40 | 57.40 | 125 |
| 17 Oct 25 |
57.40000 -0.20 |
57.40 | 56.80 | 56.80 | 1 |
| 16 Oct 25 |
57.60000 +0.20 |
57.60 | 56.60 | 56.60 | 1 |
| 15 Oct 25 |
57.40000 -1.60 |
57.40 | 56.80 | 56.80 | 58 |
| 14 Oct 25 |
59.00000 +3.00 |
59.00 | 55.60 | 55.80 | 863 |
| 13 Oct 25 |
56.00000 +0.00 |
56.00 | 54.20 | 55.60 | 498 |
| 10 Oct 25 |
56.00000 -0.40 |
56.00 | 55.40 | 55.60 | 384 |
| 09 Oct 25 |
56.40000 +0.40 |
56.40 | 55.60 | 55.60 | 19 |
| 08 Oct 25 |
56.00000 -0.20 |
56.60 | 55.40 | 55.60 | 485 |
| 07 Oct 25 |
56.20000 -0.60 |
56.20 | 55.00 | 55.80 | 404 |
| 06 Oct 25 |
56.80000 +0.80 |
56.80 | 56.80 | 56.80 | 100 |
| 03 Oct 25 |
56.00000 +0.20 |
56.00 | 55.00 | 55.00 | 290 |
| 02 Oct 25 |
55.80000 +1.20 |
55.80 | 53.80 | 53.80 | 365 |
| 01 Oct 25 |
54.60000 +0.20 |
54.60 | 54.00 | 54.00 | 430 |
| 30 Sep 25 |
54.40000 +1.40 |
54.40 | 52.40 | 52.40 | 933 |
| 29 Sep 25 |
53.00000 -0.40 |
53.20 | 52.40 | 52.60 | 534 |
| 26 Sep 25 |
53.40000 +0.40 |
53.40 | 53.40 | 53.40 | 144 |
| 25 Sep 25 |
53.00000 +0.20 |
53.00 | 51.80 | 51.80 | 589 |
| 24 Sep 25 |
52.80000 +0.40 |
52.80 | 51.00 | 51.60 | 1,422 |
| 23 Sep 25 |
52.40000 -0.40 |
52.40 | 51.80 | 51.80 | 749 |
| 22 Sep 25 |
52.80000 +0.40 |
52.80 | 50.00 | 52.20 | 1,447 |
| 19 Sep 25 |
52.40000 +0.80 |
52.40 | 52.40 | 52.40 | 145 |
| 18 Sep 25 |
51.60000 +0.00 |
51.60 | 51.00 | 51.00 | 290 |
| 17 Sep 25 |
51.60000 +1.60 |
51.60 | 49.70 | 49.70 | 357 |
| 16 Sep 25 |
50.00000 +0.20 |
50.00 | 49.00 | 49.40 | 506 |
| 15 Sep 25 |
49.80000 -2.00 |
51.20 | 47.10 | 51.20 | 2,414 |
| 12 Sep 25 |
51.80000 -2.40 |
53.60 | 51.80 | 53.60 | 294 |
| 11 Sep 25 |
54.20000 -2.00 |
55.80 | 53.80 | 55.80 | 689 |
| 10 Sep 25 |
56.20000 -0.40 |
56.20 | 56.00 | 56.00 | 22 |
| 09 Sep 25 |
56.60000 +0.20 |
56.80 | 56.00 | 56.80 | 175 |
| 08 Sep 25 |
56.40000 +0.00 |
56.40 | 56.40 | 56.40 | 0 |
| 05 Sep 25 |
56.40000 -0.20 |
56.40 | 56.40 | 56.40 | 0 |
| 04 Sep 25 |
56.60000 +0.00 |
56.60 | 56.00 | 56.00 | 260 |
| 03 Sep 25 |
56.60000 +0.60 |
56.60 | 56.60 | 56.60 | 142 |
| 02 Sep 25 |
56.00000 +0.20 |
56.00 | 56.00 | 56.00 | 57 |
| 01 Sep 25 |
55.80000 -2.20 |
57.60 | 55.40 | 55.40 | 2,330 |
| 29 Aug 25 |
58.00000 +0.40 |
58.00 | 57.40 | 58.00 | 704 |
| 28 Aug 25 |
57.60000 -0.40 |
57.60 | 57.60 | 57.60 | 0 |
| 27 Aug 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 26 Aug 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 25 Aug 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 393 |
| 22 Aug 25 |
58.00000 +0.20 |
58.00 | 57.80 | 57.80 | 226 |
| 21 Aug 25 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 200 |
| 20 Aug 25 |
58.00000 +0.80 |
58.00 | 58.00 | 58.00 | 200 |
| 19 Aug 25 |
57.20000 +0.40 |
57.20 | 56.80 | 56.80 | 390 |
| 18 Aug 25 |
56.80000 +0.00 |
56.80 | 56.80 | 56.80 | 155 |
| 15 Aug 25 |
56.80000 +0.40 |
56.80 | 55.60 | 56.00 | 302 |
| 14 Aug 25 |
56.40000 -0.40 |
56.40 | 56.00 | 56.00 | 210 |
| 13 Aug 25 |
56.80000 +0.20 |
56.80 | 55.80 | 55.80 | 47 |
| 12 Aug 25 |
56.60000 -0.20 |
56.60 | 55.80 | 56.00 | 472 |
| 11 Aug 25 |
56.80000 +1.20 |
56.80 | 56.80 | 56.80 | 200 |
| 08 Aug 25 |
55.60000 -1.40 |
56.80 | 55.40 | 56.40 | 502 |
| 07 Aug 25 |
57.00000 +0.00 |
57.00 | 56.40 | 56.40 | 221 |
| 06 Aug 25 |
57.00000 +0.40 |
57.00 | 57.00 | 57.00 | 130 |
| 05 Aug 25 |
56.60000 -0.80 |
57.00 | 55.80 | 57.00 | 931 |
| 04 Aug 25 |
57.40000 -0.40 |
57.40 | 57.40 | 57.40 | 0 |
| 01 Aug 25 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 115 |
| 31 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 58.00 | 553 |
| 30 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.40 | 349 |
| 29 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 452 |
| 28 Jul 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 200 |
| 25 Jul 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 455 |
| 24 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 23 Jul 25 |
58.00000 +0.40 |
58.00 | 58.00 | 58.00 | 200 |
| 22 Jul 25 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 200 |
| 21 Jul 25 |
57.60000 -0.20 |
57.60 | 57.00 | 57.20 | 574 |
| 18 Jul 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 0 |
| 17 Jul 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 205 |
| 16 Jul 25 |
57.80000 -0.20 |
58.40 | 57.80 | 58.40 | 275 |
| 15 Jul 25 |
58.00000 +0.20 |
58.00 | 57.00 | 57.00 | 296 |
| 14 Jul 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.00 | 393 |
| 11 Jul 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 567 |
| 10 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 259 |
| 09 Jul 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 250 |
| 08 Jul 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.60 | 290 |
| 07 Jul 25 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 272 |
| 04 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 255 |
| 03 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 222 |
| 02 Jul 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 466 |
| 01 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 322 |
| 30 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 421 |
| 27 Jun 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 427 |
| 26 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 272 |
| 25 Jun 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 428 |
| 24 Jun 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.00 | 106 |
| 23 Jun 25 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 350 |
| 20 Jun 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 522 |
| 19 Jun 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 297 |
| 18 Jun 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.60 | 851 |
| 17 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 250 |
| 16 Jun 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 302 |
| 13 Jun 25 |
58.00000 +0.00 |
58.00 | 56.60 | 57.60 | 460 |
| 12 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 250 |
| 11 Jun 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 417 |
| 10 Jun 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 367 |
| 09 Jun 25 |
58.00000 +0.20 |
58.00 | 57.40 | 57.80 | 295 |
| 06 Jun 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 150 |
| 05 Jun 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 150 |
| 04 Jun 25 |
57.80000 -0.20 |
57.80 | 56.60 | 57.60 | 868 |
| 03 Jun 25 |
58.00000 +0.00 |
58.00 | 57.00 | 57.80 | 553 |
| 02 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 300 |
| 30 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 505 |
| 29 May 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 511 |
| 28 May 25 |
58.00000 +0.00 |
58.20 | 57.60 | 58.00 | 749 |
| 27 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 26 May 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 310 |
| 23 May 25 |
58.00000 +0.00 |
58.00 | 57.40 | 58.00 | 515 |
| 22 May 25 |
58.00000 +0.20 |
58.00 | 57.60 | 57.60 | 424 |
| 21 May 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.00 | 523 |
| 20 May 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.60 | 950 |
| 19 May 25 |
57.80000 -0.20 |
57.80 | 57.20 | 57.40 | 762 |
| 16 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 498 |
| 15 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 14 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 58.00 | 312 |
| 13 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 408 |
| 12 May 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.80 | 508 |
| 09 May 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 303 |
| 08 May 25 |
57.80000 +0.00 |
57.80 | 57.60 | 57.60 | 874 |
| 07 May 25 |
57.80000 -0.20 |
57.80 | 57.20 | 57.80 | 1,384 |
| 06 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 863 |
| 05 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 397 |
| 02 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 1,370 |
| 30 Apr 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.80 | 1,718 |
| 29 Apr 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 1,173 |
| 28 Apr 25 |
58.00000 +0.40 |
58.00 | 57.00 | 57.40 | 1,321 |
| 25 Apr 25 |
57.60000 -0.20 |
57.80 | 57.60 | 57.80 | 326 |
| 24 Apr 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 316 |
| 23 Apr 25 |
57.80000 +0.00 |
57.80 | 57.60 | 57.80 | 1,026 |
| 22 Apr 25 |
57.80000 -0.20 |
57.80 | 57.20 | 57.20 | 999 |
| 17 Apr 25 |
58.00000 +0.20 |
58.00 | 57.80 | 58.00 | 1,502 |
| 16 Apr 25 |
57.80000 -0.20 |
58.00 | 57.00 | 57.20 | 1,756 |
| 15 Apr 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 400 |
| 14 Apr 25 |
58.00000 -0.20 |
58.00 | 57.60 | 57.80 | 1,568 |
| 11 Apr 25 |
58.20000 +0.60 |
58.20 | 57.60 | 58.00 | 1,167 |
| 10 Apr 25 |
57.60000 -0.40 |
58.00 | 57.60 | 58.00 | 5 |
| 09 Apr 25 |
58.00000 +0.00 |
58.80 | 57.60 | 58.80 | 4,109 |
| 08 Apr 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 2,841 |
| 07 Apr 25 |
58.00000 -0.20 |
59.60 | 58.00 | 59.60 | 300 |
| 04 Apr 25 |
58.20000 -1.20 |
60.00 | 56.40 | 58.60 | 5,550 |
| 03 Apr 25 |
59.40000 +1.40 |
59.40 | 57.80 | 58.00 | 724 |
| 02 Apr 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 211 |
| 01 Apr 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 399 |
| 31 Mar 25 |
58.00000 +0.00 |
59.00 | 57.40 | 57.40 | 3,093 |
| 28 Mar 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 1,018 |
| 27 Mar 25 |
58.00000 +0.00 |
58.20 | 58.00 | 58.00 | 1,625 |
| 26 Mar 25 |
58.00000 +0.20 |
58.00 | 57.40 | 57.80 | 1,239 |
| 25 Mar 25 |
57.80000 -0.20 |
58.00 | 57.00 | 58.00 | 2,051 |
| 24 Mar 25 |
58.00000 +0.00 |
58.00 | 57.40 | 58.00 | 1,669 |
| 21 Mar 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 300 |
| 20 Mar 25 |
58.00000 +0.40 |
58.00 | 57.20 | 58.00 | 360 |
| 19 Mar 25 |
57.60000 -0.40 |
58.00 | 57.60 | 57.80 | 823 |
| 18 Mar 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 17 Mar 25 |
58.00000 +0.20 |
58.00 | 57.60 | 57.60 | 471 |
| 14 Mar 25 |
57.80000 +0.20 |
57.80 | 57.80 | 57.80 | 400 |
| 13 Mar 25 |
57.60000 -0.20 |
57.80 | 56.80 | 56.80 | 449 |
| 12 Mar 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 351 |
| 11 Mar 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 203 |
| 10 Mar 25 |
57.80000 +0.60 |
57.80 | 57.40 | 57.40 | 240 |
| 07 Mar 25 |
57.20000 -0.40 |
57.20 | 55.60 | 57.00 | 1,265 |
| 06 Mar 25 |
57.60000 +0.00 |
57.60 | 57.40 | 57.40 | 159 |
| 05 Mar 25 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 152 |
| 04 Mar 25 |
57.60000 +0.20 |
57.60 | 57.40 | 57.40 | 106 |
| 03 Mar 25 |
57.40000 -0.40 |
57.40 | 55.80 | 57.00 | 572 |
| 28 Feb 25 |
57.80000 +0.80 |
58.00 | 57.20 | 57.40 | 927 |
| 27 Feb 25 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 150 |
| 26 Feb 25 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 65 |
| 25 Feb 25 |
57.00000 +0.80 |
57.20 | 55.40 | 55.40 | 727 |
| 24 Feb 25 |
56.20000 -1.20 |
56.40 | 56.00 | 56.40 | 444 |
| 21 Feb 25 |
57.40000 -0.20 |
57.40 | 56.00 | 56.00 | 393 |
| 20 Feb 25 |
57.60000 -0.20 |
57.80 | 56.60 | 57.40 | 529 |
| 19 Feb 25 |
57.80000 +1.40 |
57.80 | 55.20 | 55.20 | 334 |
| 18 Feb 25 |
56.40000 +0.20 |
56.40 | 55.00 | 56.40 | 801 |
| 17 Feb 25 |
56.20000 +0.60 |
56.20 | 55.20 | 55.20 | 202 |
| 14 Feb 25 |
55.60000 +0.40 |
55.60 | 55.60 | 55.60 | 202 |
| 13 Feb 25 |
55.20000 -0.20 |
55.20 | 53.40 | 54.20 | 2,385 |
| 12 Feb 25 |
55.40000 +1.60 |
55.40 | 52.40 | 52.80 | 1,442 |
| 11 Feb 25 |
53.80000 +0.80 |
53.80 | 50.60 | 52.20 | 1,762 |
| 10 Feb 25 |
53.00000 -2.40 |
54.60 | 52.80 | 54.60 | 817 |
| 07 Feb 25 |
55.40000 +0.00 |
55.40 | 55.40 | 55.40 | 200 |
| 06 Feb 25 |
55.40000 +1.60 |
55.40 | 53.80 | 53.80 | 239 |
| 05 Feb 25 |
53.80000 -0.20 |
53.80 | 53.00 | 53.20 | 332 |
| 04 Feb 25 |
54.00000 -3.60 |
57.00 | 52.20 | 57.00 | 1,386 |
| 03 Feb 25 |
57.60000 -1.40 |
58.00 | 57.60 | 57.60 | 501 |
| 31 Jan 25 |
59.00000 +0.20 |
59.00 | 57.40 | 57.60 | 1,256 |
| 30 Jan 25 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 106 |
| 29 Jan 25 |
58.80000 -0.20 |
58.80 | 57.80 | 57.80 | 401 |
| 28 Jan 25 |
59.00000 +1.00 |
59.00 | 57.60 | 57.60 | 202 |
| 27 Jan 25 |
58.00000 -0.80 |
58.60 | 57.40 | 57.40 | 348 |
| 24 Jan 25 |
58.80000 +0.40 |
58.80 | 58.80 | 58.80 | 109 |
| 23 Jan 25 |
58.40000 +0.00 |
58.40 | 57.40 | 57.60 | 368 |
| 22 Jan 25 |
58.40000 -0.40 |
58.40 | 57.40 | 57.60 | 390 |
| 21 Jan 25 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 126 |
| 16 Jan 25 |
58.60000 -0.40 |
58.60 | 58.00 | 58.00 | 120 |
| 14 Jan 25 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 101 |
| 13 Jan 25 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 53 |
| 10 Jan 25 |
59.00000 +0.20 |
59.00 | 59.00 | 59.00 | 103 |
| 09 Jan 25 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 102 |
| 08 Jan 25 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 103 |
| 07 Jan 25 |
58.60000 -0.80 |
59.00 | 58.60 | 58.60 | 45 |
| 06 Jan 25 |
59.40000 +0.20 |
59.40 | 58.80 | 58.80 | 200 |
| 02 Jan 25 |
59.20000 +0.20 |
59.20 | 57.80 | 57.80 | 181 |
| 30 Dec 24 |
59.00000 +1.00 |
59.00 | 58.00 | 58.00 | 5,020 |
| 27 Dec 24 |
58.00000 +0.20 |
58.00 | 57.80 | 57.80 | 464 |
| 23 Dec 24 |
57.80000 -0.20 |
57.80 | 57.20 | 57.20 | 93 |
| 20 Dec 24 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 261 |
| 19 Dec 24 |
58.00000 +0.40 |
58.00 | 56.60 | 57.80 | 1,064 |
| 18 Dec 24 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 100 |
| 17 Dec 24 |
57.60000 -0.20 |
57.60 | 56.40 | 56.60 | 511 |
| 16 Dec 24 |
57.80000 +0.20 |
57.80 | 57.80 | 57.80 | 100 |
| 13 Dec 24 |
57.60000 -0.20 |
57.80 | 56.60 | 56.60 | 226 |
| 12 Dec 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 2 |
| 11 Dec 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 101 |
| 10 Dec 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 107 |
| 09 Dec 24 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 125 |
| 05 Dec 24 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 84 |
| 04 Dec 24 |
58.00000 -0.80 |
58.20 | 58.00 | 58.20 | 634 |
| 03 Dec 24 |
58.80000 +0.00 |
58.80 | 58.00 | 58.20 | 245 |
| 02 Dec 24 |
58.80000 -1.00 |
58.80 | 58.40 | 58.40 | 313 |
| 29 Nov 24 |
59.80000 +1.40 |
59.80 | 58.00 | 58.20 | 6,996 |
| 28 Nov 24 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 200 |
| 27 Nov 24 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 175 |
| 26 Nov 24 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 226 |
| 25 Nov 24 |
58.40000 +0.20 |
58.40 | 58.40 | 58.40 | 156 |
| 22 Nov 24 |
58.20000 -0.40 |
58.60 | 58.00 | 58.00 | 478 |
| 21 Nov 24 |
58.60000 +0.00 |
58.60 | 57.80 | 57.80 | 418 |
| 20 Nov 24 |
58.60000 +0.20 |
58.60 | 57.40 | 57.80 | 427 |
| 19 Nov 24 |
58.40000 -0.80 |
58.80 | 57.80 | 58.60 | 623 |
| 18 Nov 24 |
59.20000 -0.20 |
59.20 | 57.00 | 58.60 | 812 |
| 15 Nov 24 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 202 |
| 14 Nov 24 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 206 |
| 13 Nov 24 |
59.40000 -0.20 |
59.40 | 58.80 | 58.80 | 483 |
| 12 Nov 24 |
59.60000 +0.40 |
59.60 | 59.60 | 59.60 | 200 |
| 11 Nov 24 |
59.20000 +0.00 |
59.20 | 59.20 | 59.20 | 165 |
| 08 Nov 24 |
59.20000 -0.40 |
59.20 | 59.00 | 59.00 | 286 |
| 07 Nov 24 |
59.60000 -0.60 |
60.20 | 59.00 | 59.20 | 620 |
| 06 Nov 24 |
60.20000 +0.00 |
60.40 | 60.20 | 60.40 | 200 |
| 05 Nov 24 |
60.20000 +0.00 |
60.20 | 59.40 | 59.40 | 225 |
| 04 Nov 24 |
60.20000 -0.20 |
60.20 | 59.00 | 59.00 | 198 |
| 01 Nov 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 101 |
| 31 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 300 |
| 30 Oct 24 |
60.20000 -0.20 |
60.20 | 60.20 | 60.20 | 300 |
| 29 Oct 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 200 |
| 28 Oct 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 253 |
| 25 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 308 |
| 24 Oct 24 |
60.20000 +0.00 |
60.20 | 59.60 | 59.60 | 400 |
| 23 Oct 24 |
60.20000 +0.00 |
60.20 | 59.20 | 60.20 | 460 |
| 22 Oct 24 |
60.20000 +0.40 |
60.20 | 60.20 | 60.20 | 95 |
| 18 Oct 24 |
59.80000 +0.00 |
59.80 | 59.80 | 59.80 | 150 |
| 17 Oct 24 |
59.80000 +0.00 |
59.80 | 59.00 | 59.00 | 500 |
| 16 Oct 24 |
59.80000 +1.00 |
59.80 | 58.80 | 58.80 | 1,776 |
| 15 Oct 24 |
58.80000 -1.40 |
59.80 | 58.80 | 59.80 | 615 |
| 14 Oct 24 |
60.20000 -0.20 |
60.40 | 59.80 | 59.80 | 325 |
| 11 Oct 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.60 | 314 |
| 10 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 205 |
| 09 Oct 24 |
60.20000 -0.20 |
60.40 | 59.80 | 60.40 | 266 |
| 07 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 200 |
| 04 Oct 24 |
60.20000 +0.20 |
60.20 | 60.00 | 60.00 | 478 |
| 03 Oct 24 |
60.00000 -0.60 |
60.00 | 59.80 | 59.80 | 276 |
| 02 Oct 24 |
60.60000 +0.20 |
60.60 | 59.60 | 59.60 | 163 |
| 27 Sep 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.60 | 334 |
| 26 Sep 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.60 | 569 |
| 25 Sep 24 |
60.40000 +0.00 |
60.40 | 59.40 | 59.80 | 1,175 |
| 24 Sep 24 |
60.40000 +0.00 |
60.40 | 59.40 | 59.80 | 670 |
| 23 Sep 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 300 |
| 20 Sep 24 |
60.40000 +0.00 |
60.40 | 60.00 | 60.00 | 260 |
| 19 Sep 24 |
60.40000 +0.00 |
60.40 | 59.80 | 59.80 | 449 |
| 18 Sep 24 |
60.40000 +0.00 |
60.40 | 59.40 | 59.80 | 1,157 |
| 17 Sep 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 250 |
| 16 Sep 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 148 |
| 13 Sep 24 |
60.20000 -0.20 |
60.20 | 60.00 | 60.00 | 593 |
| 12 Sep 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 252 |
| 10 Sep 24 |
60.40000 -0.40 |
60.40 | 60.00 | 60.00 | 420 |
| 05 Sep 24 |
60.80000 +0.00 |
60.80 | 60.20 | 60.60 | 58 |
| 03 Sep 24 |
60.80000 +0.00 |
60.80 | 60.60 | 60.60 | 116 |
| 02 Sep 24 |
60.80000 +0.40 |
61.00 | 60.80 | 61.00 | 349 |
| 30 Aug 24 |
60.40000 -0.20 |
60.40 | 60.00 | 60.20 | 956 |
| 29 Aug 24 |
60.60000 +0.00 |
60.60 | 60.60 | 60.60 | 250 |
| 28 Aug 24 |
60.60000 +0.40 |
60.60 | 60.60 | 60.60 | 255 |
| 27 Aug 24 |
60.20000 -0.40 |
60.60 | 59.80 | 60.00 | 956 |
| 26 Aug 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 250 |
| 23 Aug 24 |
60.40000 -0.20 |
60.40 | 59.60 | 60.00 | 1,612 |
| 22 Aug 24 |
60.60000 +0.00 |
60.60 | 59.80 | 59.80 | 420 |
| 21 Aug 24 |
60.60000 +0.00 |
60.60 | 59.60 | 60.00 | 1,349 |
| 19 Aug 24 |
60.60000 +0.20 |
60.60 | 60.20 | 60.20 | 603 |
| 16 Aug 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 207 |
| 15 Aug 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 202 |
| 14 Aug 24 |
60.20000 -0.40 |
60.40 | 60.20 | 60.40 | 459 |
| 13 Aug 24 |
60.60000 +0.20 |
60.60 | 60.00 | 60.00 | 213 |
| 12 Aug 24 |
60.40000 -0.20 |
60.40 | 59.80 | 59.80 | 410 |
| 09 Aug 24 |
60.60000 +0.00 |
60.60 | 60.20 | 60.20 | 251 |
| 08 Aug 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 1 |
| 07 Aug 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 112 |
| 06 Aug 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 220 |
| 05 Aug 24 |
60.40000 -0.20 |
60.40 | 59.60 | 59.60 | 313 |
| 02 Aug 24 |
60.60000 +0.00 |
60.60 | 60.60 | 60.60 | 200 |
| 01 Aug 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 400 |
| 31 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 88 |
| 30 Jul 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 250 |
| 29 Jul 24 |
60.20000 -0.20 |
60.20 | 59.40 | 59.80 | 946 |
| 26 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 43 |
| 25 Jul 24 |
60.40000 +0.20 |
60.40 | 59.80 | 59.80 | 310 |
| 24 Jul 24 |
60.20000 -0.20 |
60.40 | 59.60 | 59.80 | 633 |
| 23 Jul 24 |
60.40000 +0.40 |
60.40 | 60.20 | 60.20 | 516 |
| 22 Jul 24 |
60.00000 -0.60 |
60.20 | 60.00 | 60.20 | 888 |
| 19 Jul 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 306 |
| 18 Jul 24 |
60.40000 +0.00 |
60.40 | 59.20 | 59.80 | 1,277 |
| 17 Jul 24 |
60.40000 +0.20 |
60.40 | 60.20 | 60.20 | 414 |
| 16 Jul 24 |
60.20000 -0.20 |
60.20 | 59.40 | 59.60 | 815 |
| 15 Jul 24 |
60.40000 +0.00 |
60.40 | 59.20 | 59.60 | 750 |
| 12 Jul 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.80 | 1,008 |
| 11 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 180 |
| 10 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 246 |
| 09 Jul 24 |
60.40000 +0.00 |
60.40 | 58.20 | 59.60 | 3,189 |
| 08 Jul 24 |
60.40000 +0.60 |
60.40 | 60.20 | 60.20 | 339 |
| 04 Jul 24 |
59.80000 +0.00 |
59.80 | 59.40 | 59.40 | 450 |
| 02 Jul 24 |
59.80000 -0.60 |
60.00 | 59.80 | 60.00 | 54 |
| 28 Jun 24 |
60.40000 +0.20 |
60.40 | 59.60 | 59.60 | 250 |
| 27 Jun 24 |
60.20000 +1.20 |
60.20 | 59.00 | 59.00 | 236 |
| 26 Jun 24 |
59.00000 +0.20 |
59.00 | 58.20 | 58.40 | 956 |
| 25 Jun 24 |
58.80000 +0.40 |
58.80 | 57.80 | 57.80 | 615 |
| 24 Jun 24 |
58.40000 +0.00 |
58.40 | 57.20 | 57.20 | 800 |
| 21 Jun 24 |
58.40000 +0.40 |
58.40 | 58.40 | 58.40 | 262 |
| 20 Jun 24 |
58.00000 -1.00 |
58.60 | 57.40 | 58.40 | 1,373 |
| 19 Jun 24 |
59.00000 -0.40 |
59.80 | 58.60 | 59.00 | 1,651 |
| 18 Jun 24 |
59.40000 +0.40 |
59.40 | 59.40 | 59.40 | 254 |
| 17 Jun 24 |
59.00000 -0.60 |
59.20 | 58.40 | 59.00 | 953 |
| 14 Jun 24 |
59.60000 -0.40 |
59.60 | 59.00 | 59.40 | 8,112 |
| 13 Jun 24 |
60.00000 +0.20 |
60.00 | 58.60 | 59.40 | 2,655 |
| 12 Jun 24 |
59.80000 -0.20 |
59.80 | 59.80 | 59.80 | 252 |
| 11 Jun 24 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 250 |
| 10 Jun 24 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 250 |
| 07 Jun 24 |
60.00000 +0.20 |
60.00 | 59.20 | 59.20 | 453 |
| 06 Jun 24 |
59.80000 +0.00 |
59.80 | 59.80 | 59.80 | 260 |
| 05 Jun 24 |
59.80000 +0.20 |
59.80 | 59.80 | 59.80 | 300 |
| 04 Jun 24 |
59.60000 -0.40 |
59.60 | 59.00 | 59.00 | 1,043 |
| 03 Jun 24 |
60.00000 +0.40 |
60.00 | 58.60 | 59.00 | 1,413 |
| 31 May 24 |
59.60000 -0.20 |
59.60 | 59.60 | 59.60 | 666 |
| 30 May 24 |
59.80000 +0.20 |
60.00 | 59.20 | 59.20 | 376 |
| 29 May 24 |
59.60000 -0.40 |
59.80 | 59.00 | 59.20 | 1,610 |
| 28 May 24 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 300 |
| 27 May 24 |
60.00000 -0.40 |
60.00 | 58.60 | 59.40 | 2,308 |
| 24 May 24 |
60.40000 +0.20 |
60.60 | 59.80 | 60.20 | 666 |
| 23 May 24 |
60.20000 +0.00 |
60.20 | 60.20 | 60.20 | 250 |
| 22 May 24 |
60.20000 +0.00 |
60.20 | 60.20 | 60.20 | 254 |
| 21 May 24 |
60.20000 +0.00 |
60.20 | 59.40 | 59.80 | 2,726 |
| 20 May 24 |
60.20000 -0.40 |
60.20 | 60.00 | 60.00 | 300 |
| 17 May 24 |
60.60000 +0.80 |
60.60 | 59.00 | 59.20 | 515 |
| 16 May 24 |
59.80000 +0.00 |
59.80 | 59.20 | 59.60 | 700 |
| 15 May 24 |
59.80000 +0.00 |
59.80 | 59.00 | 59.00 | 800 |
| 14 May 24 |
59.80000 +0.60 |
59.80 | 58.80 | 58.80 | 462 |
| 13 May 24 |
59.20000 +0.20 |
59.20 | 59.20 | 59.20 | 516 |
| 10 May 24 |
59.00000 +0.40 |
59.00 | 58.00 | 58.60 | 525 |
| 09 May 24 |
58.60000 +0.40 |
58.60 | 57.40 | 57.40 | 270 |
| 08 May 24 |
58.20000 +0.00 |
58.60 | 57.20 | 58.60 | 1,106 |
| 07 May 24 |
58.20000 +0.00 |
58.20 | 57.40 | 57.60 | 874 |
| 06 May 24 |
58.20000 +0.20 |
58.20 | 58.20 | 58.20 | 257 |
| 03 May 24 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 236 |
| 02 May 24 |
57.80000 -1.80 |
59.60 | 57.80 | 58.60 | 1,475 |
| 30 Apr 24 |
59.60000 +0.40 |
59.60 | 59.20 | 59.20 | 633 |
| 29 Apr 24 |
59.20000 +0.40 |
59.20 | 58.20 | 58.60 | 2,926 |
| 26 Apr 24 |
58.80000 -0.60 |
58.80 | 58.80 | 58.80 | 553 |
| 25 Apr 24 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 128 |
| 24 Apr 24 |
59.40000 +0.00 |
59.40 | 58.80 | 59.00 | 1,418 |
| 23 Apr 24 |
59.40000 +0.00 |
59.60 | 58.60 | 58.60 | 546 |
| 22 Apr 24 |
59.40000 +0.00 |
59.40 | 59.00 | 59.00 | 369 |
| 19 Apr 24 |
59.40000 -0.20 |
59.60 | 59.40 | 59.60 | 321 |
| 18 Apr 24 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 185 |
| 17 Apr 24 |
59.60000 +0.20 |
59.60 | 58.80 | 59.40 | 1,196 |
| 16 Apr 24 |
59.40000 +0.00 |
59.40 | 58.40 | 58.80 | 624 |
| 15 Apr 24 |
59.40000 +0.60 |
59.40 | 58.20 | 59.00 | 311 |
| 12 Apr 24 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 136 |
| 11 Apr 24 |
58.60000 +0.00 |
58.60 | 56.00 | 57.80 | 2,793 |
| 10 Apr 24 |
58.60000 -0.40 |
58.60 | 57.40 | 58.40 | 1,975 |
| 09 Apr 24 |
59.00000 +1.00 |
59.00 | 58.00 | 58.80 | 599 |
| 08 Apr 24 |
58.00000 -1.00 |
58.80 | 57.20 | 58.00 | 2,933 |
| 05 Apr 24 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 118 |
| 04 Apr 24 |
59.00000 +1.00 |
59.00 | 57.20 | 57.80 | 1,321 |
| 03 Apr 24 |
58.00000 -1.40 |
59.40 | 58.00 | 59.00 | 1,639 |
| 02 Apr 24 |
59.40000 +0.40 |
59.40 | 58.60 | 58.80 | 849 |
| 28 Mar 24 |
59.00000 +0.00 |
59.40 | 57.60 | 58.60 | 1,596 |
| 27 Mar 24 |
59.00000 +0.00 |
59.00 | 58.00 | 58.20 | 1,201 |
| 26 Mar 24 |
59.00000 +0.20 |
59.00 | 58.20 | 58.20 | 819 |
| 25 Mar 24 |
58.80000 -0.20 |
59.60 | 58.20 | 59.20 | 1,277 |
| 22 Mar 24 |
59.00000 +0.80 |
59.00 | 57.40 | 57.60 | 2,118 |
| 21 Mar 24 |
58.20000 +0.40 |
58.20 | 56.60 | 56.60 | 1,965 |
| 20 Mar 24 |
57.80000 +1.40 |
57.80 | 55.60 | 55.60 | 2,840 |
| 19 Mar 24 |
56.40000 +2.20 |
56.40 | 53.40 | 53.60 | 3,088 |
| 18 Mar 24 |
54.20000 -0.80 |
55.60 | 51.00 | 54.40 | 12,987 |
| 15 Mar 24 |
55.00000 -0.60 |
55.60 | 54.80 | 55.60 | 5,418 |
| 14 Mar 24 |
55.60000 +0.00 |
55.60 | 55.60 | 55.60 | 405 |
| 13 Mar 24 |
55.60000 +0.60 |
55.60 | 54.40 | 54.40 | 4,630 |
| 12 Mar 24 |
55.00000 -0.80 |
55.20 | 54.20 | 54.40 | 3,526 |
| 11 Mar 24 |
55.80000 +0.40 |
55.80 | 54.60 | 54.60 | 2,410 |
| 08 Mar 24 |
55.40000 +0.20 |
55.40 | 53.60 | 54.60 | 3,763 |
| 07 Mar 24 |
55.20000 -0.40 |
55.80 | 54.80 | 55.80 | 1,395 |
| 06 Mar 24 |
55.60000 -0.40 |
55.80 | 55.00 | 55.60 | 1,454 |
| 05 Mar 24 |
56.00000 -0.20 |
56.00 | 55.60 | 55.60 | 600 |
| 04 Mar 24 |
56.20000 +0.20 |
56.20 | 55.60 | 55.60 | 990 |
| 01 Mar 24 |
56.00000 -0.40 |
56.00 | 55.80 | 56.00 | 721 |
| 29 Feb 24 |
56.40000 +0.00 |
56.40 | 55.60 | 56.00 | 3,574 |
| 28 Feb 24 |
56.40000 +0.00 |
56.40 | 56.00 | 56.00 | 1,104 |
| 27 Feb 24 |
56.40000 +0.00 |
56.60 | 55.80 | 56.60 | 787 |
| 26 Feb 24 |
56.40000 -0.20 |
56.40 | 55.80 | 56.20 | 2,343 |
| 23 Feb 24 |
56.60000 +0.20 |
56.60 | 55.80 | 56.00 | 1,371 |
| 22 Feb 24 |
56.40000 +0.00 |
56.40 | 55.80 | 55.80 | 2,559 |
| 21 Feb 24 |
56.40000 +0.40 |
56.40 | 56.00 | 56.00 | 2,038 |
| 20 Feb 24 |
56.00000 +0.00 |
56.00 | 55.00 | 55.40 | 1,646 |
| 19 Feb 24 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 605 |
| 16 Feb 24 |
56.00000 +0.20 |
56.00 | 55.00 | 55.20 | 1,490 |
| 15 Feb 24 |
55.80000 +0.00 |
55.80 | 54.60 | 55.20 | 704 |
| 14 Feb 24 |
55.80000 +0.60 |
55.80 | 54.20 | 55.00 | 1,247 |
| 13 Feb 24 |
55.20000 +0.00 |
55.20 | 54.00 | 54.40 | 1,695 |
| 12 Feb 24 |
55.20000 -0.40 |
55.20 | 54.40 | 55.00 | 1,287 |
| 09 Feb 24 |
55.60000 +0.40 |
55.60 | 55.40 | 55.40 | 433 |
| 08 Feb 24 |
55.20000 -0.40 |
55.80 | 54.60 | 54.80 | 1,546 |
| 07 Feb 24 |
55.60000 -0.60 |
56.20 | 54.60 | 56.20 | 1,293 |
| 06 Feb 24 |
56.20000 -1.40 |
57.20 | 55.80 | 57.20 | 3,622 |
| 05 Feb 24 |
57.60000 +0.20 |
57.60 | 57.60 | 57.60 | 303 |
| 02 Feb 24 |
57.40000 +0.20 |
57.40 | 57.40 | 57.40 | 252 |
| 01 Feb 24 |
57.20000 -0.40 |
57.20 | 57.20 | 57.20 | 3 |
| 31 Jan 24 |
57.60000 -0.20 |
57.60 | 57.20 | 57.20 | 1,260 |
| 30 Jan 24 |
57.80000 +0.00 |
57.80 | 57.00 | 57.40 | 1,731 |
| 29 Jan 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 463 |
| 26 Jan 24 |
57.80000 +0.20 |
57.80 | 57.60 | 57.60 | 800 |
| 25 Jan 24 |
57.60000 +0.40 |
57.60 | 57.40 | 57.40 | 798 |
| 24 Jan 24 |
57.20000 +0.20 |
57.20 | 57.00 | 57.00 | 676 |
| 23 Jan 24 |
57.00000 +0.00 |
57.00 | 56.00 | 56.40 | 2,128 |
| 22 Jan 24 |
57.00000 +0.40 |
57.00 | 56.20 | 56.80 | 1,279 |
| 19 Jan 24 |
56.60000 -0.80 |
57.40 | 56.00 | 57.20 | 8,648 |
| 18 Jan 24 |
57.40000 -0.40 |
57.40 | 57.00 | 57.20 | 1,845 |
| 17 Jan 24 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 1,765 |
| 16 Jan 24 |
58.00000 +0.40 |
58.00 | 58.00 | 58.00 | 554 |
| 15 Jan 24 |
57.60000 +0.00 |
57.80 | 57.40 | 57.40 | 1,175 |
| 12 Jan 24 |
57.60000 +0.20 |
57.60 | 57.00 | 57.00 | 190 |
| 11 Jan 24 |
57.40000 -0.60 |
58.00 | 56.60 | 58.00 | 3,254 |
| 10 Jan 24 |
58.00000 +0.20 |
58.00 | 57.80 | 57.80 | 410 |
| 09 Jan 24 |
57.80000 -0.20 |
58.20 | 57.20 | 57.20 | 158 |
| 08 Jan 24 |
58.00000 +0.20 |
58.20 | 57.40 | 57.40 | 286 |
| 05 Jan 24 |
57.80000 -1.20 |
58.80 | 57.80 | 58.80 | 1,123 |
| 04 Jan 24 |
59.00000 +0.00 |
59.00 | 58.00 | 58.40 | 735 |
| 03 Jan 24 |
59.00000 +0.60 |
59.00 | 58.40 | 58.40 | 385 |
| 02 Jan 24 |
58.40000 +0.00 |
58.40 | 57.40 | 57.40 | 463 |
| 29 Dec 23 |
58.40000 +0.40 |
58.40 | 57.40 | 57.40 | 1,088 |
| 28 Dec 23 |
58.00000 +0.00 |
58.00 | 57.00 | 57.40 | 2,268 |
| 27 Dec 23 |
58.00000 +0.80 |
58.00 | 56.60 | 57.20 | 1,735 |
| 22 Dec 23 |
57.20000 -0.60 |
57.60 | 56.60 | 57.40 | 1,237 |
| 21 Dec 23 |
57.80000 +0.40 |
57.80 | 57.00 | 57.20 | 687 |
| 20 Dec 23 |
57.40000 -0.40 |
57.80 | 57.40 | 57.40 | 310 |
| 18 Dec 23 |
57.80000 -0.20 |
58.00 | 57.00 | 57.40 | 659 |
| 15 Dec 23 |
58.00000 +0.00 |
58.00 | 56.80 | 57.80 | 81 |
| 14 Dec 23 |
58.00000 +0.40 |
58.00 | 57.00 | 57.00 | 654 |
| 13 Dec 23 |
57.60000 +0.20 |
57.60 | 57.00 | 57.20 | 468 |
| 12 Dec 23 |
57.40000 +0.20 |
57.40 | 56.80 | 57.20 | 552 |
| 11 Dec 23 |
57.20000 +0.00 |
57.20 | 56.60 | 57.00 | 126 |
| 08 Dec 23 |
57.20000 +0.40 |
57.20 | 56.60 | 56.80 | 242 |
| 07 Dec 23 |
56.80000 -0.40 |
57.80 | 56.80 | 57.20 | 386 |
| 06 Dec 23 |
57.20000 +0.20 |
57.20 | 57.00 | 57.00 | 800 |
| 05 Dec 23 |
57.00000 -0.80 |
57.60 | 57.00 | 57.20 | 1,279 |
| 04 Dec 23 |
57.80000 +0.20 |
57.80 | 57.80 | 57.80 | 42 |
| 30 Nov 23 |
57.60000 +0.00 |
57.60 | 56.60 | 57.00 | 1,557 |
| 29 Nov 23 |
57.60000 +0.20 |
57.60 | 56.60 | 57.40 | 902 |
| 28 Nov 23 |
57.40000 +0.60 |
57.40 | 56.20 | 56.80 | 779 |
| 27 Nov 23 |
56.80000 +0.40 |
57.40 | 56.40 | 56.60 | 698 |
| 24 Nov 23 |
56.40000 -1.00 |
57.20 | 56.20 | 57.00 | 1,078 |
| 23 Nov 23 |
57.40000 +1.00 |
57.40 | 56.20 | 57.00 | 455 |
| 22 Nov 23 |
56.40000 -0.80 |
57.00 | 55.40 | 56.20 | 748 |
| 21 Nov 23 |
57.20000 +0.20 |
57.20 | 56.40 | 56.40 | 249 |
| 20 Nov 23 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 111 |
| 17 Nov 23 |
56.80000 +0.40 |
56.80 | 56.20 | 56.60 | 1,116 |
| 16 Nov 23 |
56.40000 +0.40 |
56.40 | 56.00 | 56.00 | 518 |
| 15 Nov 23 |
56.00000 -0.40 |
56.40 | 55.60 | 55.60 | 376 |
| 14 Nov 23 |
56.40000 +0.00 |
56.40 | 56.00 | 56.40 | 788 |
| 13 Nov 23 |
56.40000 +0.00 |
56.40 | 55.40 | 55.60 | 1,160 |
| 10 Nov 23 |
56.40000 +0.40 |
56.40 | 56.00 | 56.00 | 793 |
| 09 Nov 23 |
56.00000 +0.40 |
56.00 | 56.00 | 56.00 | 1,161 |
| 08 Nov 23 |
55.60000 -0.40 |
56.00 | 54.40 | 55.00 | 996 |
| 07 Nov 23 |
56.00000 +0.00 |
56.00 | 54.20 | 55.00 | 3,875 |
| 06 Nov 23 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 514 |
| 03 Nov 23 |
56.00000 +0.00 |
56.00 | 55.20 | 56.00 | 835 |
| 02 Nov 23 |
56.00000 -0.40 |
56.00 | 56.00 | 56.00 | 86 |
| 01 Nov 23 |
56.40000 +0.00 |
56.40 | 55.40 | 55.60 | 2,110 |
| 31 Oct 23 |
56.40000 +0.60 |
56.40 | 55.60 | 55.60 | 7,337 |
| 30 Oct 23 |
55.80000 -0.20 |
56.00 | 55.60 | 56.00 | 1,522 |
| 27 Oct 23 |
56.00000 +0.00 |
56.40 | 56.00 | 56.00 | 2,869 |
| 26 Oct 23 |
56.00000 +0.80 |
56.60 | 56.00 | 56.00 | 815 |
| 25 Oct 23 |
55.20000 -0.80 |
56.20 | 55.20 | 56.00 | 190 |
| 24 Oct 23 |
56.00000 +0.00 |
56.00 | 55.00 | 55.00 | 543 |
| 23 Oct 23 |
56.00000 +0.00 |
56.40 | 55.80 | 56.00 | 2,408 |
| 20 Oct 23 |
56.00000 +0.00 |
56.00 | 55.80 | 55.80 | 341 |
| 19 Oct 23 |
56.00000 +0.20 |
56.00 | 56.00 | 56.00 | 770 |
| 18 Oct 23 |
55.80000 -0.20 |
56.00 | 55.00 | 55.00 | 805 |
| 17 Oct 23 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 510 |
| 16 Oct 23 |
56.00000 +0.20 |
56.00 | 55.80 | 55.80 | 800 |
| 13 Oct 23 |
55.80000 +0.80 |
55.80 | 53.60 | 54.20 | 2,405 |
| 12 Oct 23 |
55.00000 -0.60 |
55.20 | 53.80 | 55.20 | 3,049 |
| 11 Oct 23 |
55.60000 +0.20 |
55.60 | 54.20 | 55.00 | 1,090 |
| 10 Oct 23 |
55.40000 -0.40 |
55.60 | 54.40 | 55.60 | 1,244 |
| 09 Oct 23 |
55.80000 +0.20 |
55.80 | 54.40 | 55.00 | 1,147 |
| 06 Oct 23 |
55.60000 -0.40 |
55.60 | 52.80 | 54.00 | 2,773 |
| 05 Oct 23 |
56.00000 +0.00 |
56.00 | 54.00 | 54.60 | 1,731 |
| 04 Oct 23 |
56.00000 -1.20 |
56.20 | 54.00 | 56.20 | 3,441 |
| 03 Oct 23 |
57.20000 +0.80 |
57.20 | 56.20 | 56.40 | 281 |
| 02 Oct 23 |
56.40000 -1.00 |
57.00 | 56.40 | 57.00 | 431 |
| 29 Sep 23 |
57.40000 +0.40 |
57.40 | 57.00 | 57.00 | 5,708 |
| 28 Sep 23 |
57.00000 -1.00 |
57.20 | 56.40 | 57.20 | 3,350 |
| 27 Sep 23 |
58.00000 +2.40 |
58.00 | 50.00 | 55.20 | 26,635 |
| 26 Sep 23 |
55.60000 -1.20 |
56.60 | 55.60 | 56.40 | 3,657 |
| 25 Sep 23 |
56.80000 -0.80 |
57.20 | 56.80 | 57.20 | 1,918 |
| 22 Sep 23 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 170 |
| 21 Sep 23 |
57.60000 +0.00 |
57.60 | 57.00 | 57.60 | 684 |
| 20 Sep 23 |
57.60000 +0.20 |
57.60 | 57.60 | 57.60 | 500 |
| 19 Sep 23 |
57.40000 +0.00 |
57.40 | 57.00 | 57.00 | 549 |
| 18 Sep 23 |
57.40000 +0.00 |
57.40 | 56.20 | 56.80 | 1,295 |
| 15 Sep 23 |
57.40000 +0.20 |
57.40 | 56.40 | 56.40 | 749 |
| 14 Sep 23 |
57.20000 +0.00 |
57.40 | 56.20 | 56.20 | 926 |
| 13 Sep 23 |
57.20000 -0.20 |
57.20 | 56.40 | 56.60 | 711 |
| 12 Sep 23 |
57.40000 -0.20 |
57.40 | 57.40 | 57.40 | 300 |
| 11 Sep 23 |
57.60000 +0.00 |
57.80 | 56.60 | 57.80 | 443 |
| 08 Sep 23 |
57.60000 +0.40 |
57.60 | 57.60 | 57.60 | 301 |
| 07 Sep 23 |
57.20000 -0.80 |
57.40 | 55.40 | 57.20 | 2,510 |
| 06 Sep 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 214 |
| 05 Sep 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 235 |
| 04 Sep 23 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 412 |
| 01 Sep 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 300 |
| 31 Aug 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 500 |
| 30 Aug 23 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 300 |
| 29 Aug 23 |
57.80000 +0.00 |
57.80 | 57.60 | 57.60 | 343 |
| 28 Aug 23 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 400 |
| 25 Aug 23 |
57.80000 +0.20 |
57.80 | 57.20 | 57.20 | 421 |
| 24 Aug 23 |
57.60000 -0.20 |
57.80 | 57.00 | 57.00 | 893 |
| 23 Aug 23 |
57.80000 +0.80 |
57.80 | 57.80 | 57.80 | 300 |
| 21 Aug 23 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 300 |
| 18 Aug 23 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 399 |
| 17 Aug 23 |
57.00000 +0.40 |
57.00 | 55.80 | 55.80 | 577 |
| 16 Aug 23 |
56.60000 -0.40 |
56.80 | 56.40 | 56.40 | 699 |
| 15 Aug 23 |
57.00000 +0.00 |
57.00 | 56.40 | 56.40 | 570 |
| 14 Aug 23 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 302 |
| 11 Aug 23 |
56.80000 +0.00 |
56.80 | 56.80 | 56.80 | 300 |
| 10 Aug 23 |
56.80000 +0.00 |
56.80 | 56.00 | 56.00 | 1,040 |
| 09 Aug 23 |
56.80000 -0.20 |
56.80 | 56.00 | 56.20 | 930 |
| 08 Aug 23 |
57.00000 -1.00 |
57.80 | 57.00 | 57.20 | 1,622 |
| 07 Aug 23 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 435 |
| 04 Aug 23 |
58.00000 +0.20 |
58.00 | 56.40 | 57.00 | 2,157 |
| 03 Aug 23 |
57.80000 -0.20 |
57.80 | 56.40 | 57.60 | 5,751 |
| 02 Aug 23 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 502 |
| 01 Aug 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 403 |
| 31 Jul 23 |
58.00000 +0.00 |
58.00 | 57.40 | 57.60 | 1,773 |
| 28 Jul 23 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 532 |
| 27 Jul 23 |
57.80000 +0.00 |
57.80 | 56.80 | 57.00 | 1,222 |
| 26 Jul 23 |
57.80000 +0.00 |
58.00 | 57.40 | 57.40 | 542 |
| 25 Jul 23 |
57.80000 +0.00 |
57.80 | 56.80 | 57.40 | 1,139 |
| 24 Jul 23 |
57.80000 -0.20 |
57.80 | 57.00 | 57.60 | 2,951 |
| 21 Jul 23 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 523 |
| 20 Jul 23 |
57.80000 +0.00 |
58.00 | 57.20 | 57.20 | 495 |
| 19 Jul 23 |
57.80000 -0.20 |
58.00 | 57.80 | 57.80 | 213 |
| 18 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 511 |
| 17 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 507 |
| 14 Jul 23 |
58.00000 +0.20 |
58.00 | 57.40 | 57.40 | 1,854 |
| 13 Jul 23 |
57.80000 -0.20 |
58.00 | 57.00 | 57.40 | 916 |
| 12 Jul 23 |
58.00000 +0.00 |
58.00 | 57.00 | 57.20 | 1,207 |
| 11 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 503 |
| 10 Jul 23 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 1,735 |
| 07 Jul 23 |
58.00000 +0.00 |
58.00 | 56.40 | 57.00 | 1,639 |
| 06 Jul 23 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 1,070 |
| 05 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 735 |
| 04 Jul 23 |
58.00000 -0.40 |
58.00 | 57.60 | 58.00 | 952 |
| 03 Jul 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.00 | 600 |
| 30 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 1,000 |
| 29 Jun 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.00 | 665 |
| 28 Jun 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.40 | 607 |
| 27 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 325 |
| 26 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 325 |
| 23 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 300 |
| 22 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 325 |
| 21 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 250 |
| 20 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 250 |
| 19 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 264 |
| 16 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 301 |
| 15 Jun 23 |
58.40000 +0.20 |
58.40 | 58.20 | 58.20 | 914 |
| 13 Jun 23 |
58.20000 -0.20 |
58.20 | 58.00 | 58.00 | 911 |
| 12 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 408 |
| 09 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 402 |
| 08 Jun 23 |
58.40000 +0.00 |
58.40 | 58.20 | 58.20 | 414 |
| 07 Jun 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.00 | 818 |
| 06 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 406 |
| 05 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 414 |
| 02 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 615 |
| 01 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 514 |
| 31 May 23 |
58.40000 +0.20 |
58.40 | 58.00 | 58.20 | 1,050 |
| 30 May 23 |
58.20000 +0.00 |
58.20 | 58.20 | 58.20 | 536 |
| 26 May 23 |
58.20000 -0.20 |
58.20 | 58.00 | 58.00 | 855 |
| 25 May 23 |
58.40000 -0.20 |
58.40 | 58.00 | 58.00 | 701 |
| 24 May 23 |
58.60000 +0.00 |
58.60 | 58.00 | 58.00 | 827 |
| 23 May 23 |
58.60000 -0.20 |
58.60 | 58.00 | 58.40 | 1,543 |
| 22 May 23 |
58.80000 +0.00 |
58.80 | 58.20 | 58.40 | 758 |
| 19 May 23 |
58.80000 +0.00 |
58.80 | 58.20 | 58.40 | 725 |
| 18 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 505 |
| 17 May 23 |
58.80000 +0.00 |
58.80 | 58.00 | 58.00 | 694 |
| 16 May 23 |
58.80000 +0.00 |
58.80 | 57.80 | 58.20 | 1,238 |
| 15 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 512 |
| 12 May 23 |
58.80000 +0.40 |
58.80 | 58.00 | 58.60 | 793 |
| 11 May 23 |
58.40000 -0.40 |
58.60 | 58.00 | 58.20 | 168 |
| 10 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 500 |
| 09 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 500 |
| 08 May 23 |
58.80000 -0.20 |
58.80 | 58.80 | 58.80 | 1,000 |
| 05 May 23 |
59.00000 +0.20 |
59.00 | 58.20 | 58.80 | 690 |
| 04 May 23 |
58.80000 +1.00 |
58.80 | 58.00 | 58.00 | 666 |
| 03 May 23 |
57.80000 -0.20 |
58.80 | 57.40 | 57.80 | 2,028 |
| 02 May 23 |
58.00000 -0.80 |
58.80 | 58.00 | 58.40 | 719 |
| 28 Apr 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 1,027 |
| 27 Apr 23 |
58.80000 -0.20 |
58.80 | 57.60 | 58.20 | 1,599 |
| 26 Apr 23 |
59.00000 +0.00 |
59.00 | 58.40 | 58.40 | 581 |
| 25 Apr 23 |
59.00000 +0.00 |
59.00 | 58.40 | 59.00 | 488 |
| 24 Apr 23 |
59.00000 +0.00 |
59.40 | 59.00 | 59.20 | 794 |
| 21 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 669 |
| 20 Apr 23 |
59.00000 +0.00 |
59.00 | 58.20 | 58.60 | 1,018 |
| 19 Apr 23 |
59.00000 +0.20 |
59.00 | 58.40 | 58.40 | 406 |
| 18 Apr 23 |
58.80000 +0.00 |
59.00 | 58.00 | 58.40 | 1,484 |
| 17 Apr 23 |
58.80000 +0.00 |
58.80 | 58.40 | 58.40 | 713 |
| 14 Apr 23 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 720 |
| 13 Apr 23 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 602 |
| 12 Apr 23 |
58.60000 +0.20 |
58.60 | 58.60 | 58.60 | 891 |
| 11 Apr 23 |
58.40000 -0.60 |
59.00 | 58.00 | 58.80 | 2,388 |
| 06 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 500 |
| 05 Apr 23 |
59.00000 +0.00 |
59.00 | 58.20 | 58.40 | 727 |
| 04 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 900 |
| 03 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 600 |
| 31 Mar 23 |
59.00000 +0.00 |
59.40 | 59.00 | 59.00 | 1,217 |
| 30 Mar 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 524 |
| 29 Mar 23 |
59.00000 +0.00 |
59.00 | 57.00 | 58.20 | 2,200 |
| 28 Mar 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 409 |
| 27 Mar 23 |
59.00000 +0.00 |
59.00 | 58.00 | 58.60 | 1,746 |
| 24 Mar 23 |
59.00000 +0.80 |
59.00 | 58.80 | 58.80 | 694 |
| 23 Mar 23 |
58.20000 -1.00 |
59.20 | 58.20 | 59.20 | 1,563 |
| 22 Mar 23 |
59.20000 +0.00 |
59.40 | 59.00 | 59.00 | 565 |
| 21 Mar 23 |
59.20000 -0.20 |
59.40 | 58.80 | 59.00 | 876 |
| 20 Mar 23 |
59.40000 +0.00 |
59.40 | 58.40 | 58.40 | 684 |
| 17 Mar 23 |
59.40000 +0.00 |
59.40 | 58.60 | 59.40 | 791 |
| 16 Mar 23 |
59.40000 +0.00 |
59.40 | 59.00 | 59.00 | 781 |
| 15 Mar 23 |
59.40000 +0.20 |
59.40 | 59.40 | 59.40 | 450 |
| 14 Mar 23 |
59.20000 -0.20 |
59.20 | 57.40 | 58.60 | 1,347 |
| 13 Mar 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 400 |
| 10 Mar 23 |
59.40000 +0.00 |
59.40 | 58.00 | 58.40 | 2,369 |
| 09 Mar 23 |
59.40000 +0.00 |
59.40 | 59.20 | 59.20 | 312 |
| 08 Mar 23 |
59.40000 +0.00 |
59.40 | 58.60 | 58.60 | 804 |
| 07 Mar 23 |
59.40000 +0.20 |
59.40 | 59.20 | 59.20 | 661 |
| 06 Mar 23 |
59.20000 +0.40 |
59.20 | 59.00 | 59.00 | 252 |
| 03 Mar 23 |
58.80000 +0.60 |
59.20 | 53.20 | 57.00 | 13,733 |
| 02 Mar 23 |
58.20000 -1.40 |
59.00 | 58.20 | 59.00 | 1,673 |
| 01 Mar 23 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 200 |
| 28 Feb 23 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 200 |
| 27 Feb 23 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 658 |
| 24 Feb 23 |
59.60000 +0.00 |
59.60 | 58.40 | 58.40 | 334 |
| 23 Feb 23 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 316 |
| 22 Feb 23 |
59.60000 +0.20 |
59.60 | 59.00 | 59.00 | 279 |
| 21 Feb 23 |
59.40000 +0.00 |
59.60 | 59.00 | 59.00 | 417 |
| 20 Feb 23 |
59.40000 +0.00 |
59.60 | 59.20 | 59.40 | 548 |
| 17 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 272 |
| 16 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 260 |
| 15 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 400 |
| 14 Feb 23 |
59.40000 +0.00 |
59.40 | 58.80 | 58.80 | 762 |
| 13 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 47 |
| 09 Feb 23 |
59.40000 +0.20 |
59.60 | 59.00 | 59.00 | 538 |
| 08 Feb 23 |
59.20000 -0.20 |
59.20 | 58.80 | 59.00 | 546 |
| 07 Feb 23 |
59.40000 +0.20 |
59.40 | 58.80 | 58.80 | 113 |
| 06 Feb 23 |
59.20000 +0.00 |
59.20 | 58.80 | 59.00 | 546 |
| 03 Feb 23 |
59.20000 -0.20 |
59.20 | 59.00 | 59.00 | 43 |
| 01 Feb 23 |
59.40000 +0.00 |
59.40 | 59.00 | 59.00 | 148 |
| 31 Jan 23 |
59.40000 -0.20 |
59.40 | 58.80 | 59.20 | 405 |
| 30 Jan 23 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 212 |
| 27 Jan 23 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 235 |
| 26 Jan 23 |
59.60000 +0.00 |
59.60 | 58.80 | 59.60 | 311 |
| 25 Jan 23 |
59.60000 +0.60 |
59.80 | 58.80 | 59.60 | 236 |
| 24 Jan 23 |
59.00000 +0.00 |
59.00 | 58.60 | 58.60 | 593 |
| 23 Jan 23 |
59.00000 +0.00 |
59.80 | 58.60 | 59.80 | 471 |
| 20 Jan 23 |
59.00000 +0.00 |
59.80 | 58.40 | 58.40 | 624 |
| 19 Jan 23 |
59.00000 +0.00 |
59.80 | 59.00 | 59.80 | 64 |
| 18 Jan 23 |
59.00000 +0.20 |
59.00 | 58.80 | 59.00 | 572 |
| 17 Jan 23 |
58.80000 -0.20 |
59.00 | 58.40 | 58.60 | 907 |
| 16 Jan 23 |
59.00000 +0.00 |
59.00 | 58.20 | 58.40 | 848 |
| 13 Jan 23 |
59.00000 -0.20 |
59.40 | 57.60 | 59.00 | 2,616 |
| 12 Jan 23 |
59.20000 -0.20 |
59.20 | 59.00 | 59.00 | 3 |
| 11 Jan 23 |
59.40000 +0.40 |
59.40 | 59.00 | 59.00 | 221 |
| 10 Jan 23 |
59.00000 +0.00 |
60.00 | 59.00 | 60.00 | 573 |
| 06 Jan 23 |
59.00000 -0.40 |
59.80 | 58.80 | 59.00 | 458 |
| 04 Jan 23 |
59.40000 -0.40 |
59.40 | 58.80 | 58.80 | 170 |
| 03 Jan 23 |
59.80000 +0.80 |
60.00 | 59.00 | 59.80 | 151 |
| 02 Jan 23 |
59.00000 +0.00 |
59.80 | 59.00 | 59.60 | 49 |
| 30 Dec 22 |
59.00000 +0.00 |
59.00 | 58.80 | 58.80 | 3,393 |
| 29 Dec 22 |
59.00000 +0.00 |
59.00 | 58.60 | 58.60 | 660 |
| 28 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 504 |
| 27 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 411 |
| 23 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 708 |
| 22 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 504 |
| 21 Dec 22 |
59.00000 +0.00 |
59.00 | 58.20 | 58.20 | 1,056 |
| 20 Dec 22 |
59.00000 +0.00 |
59.00 | 58.20 | 58.80 | 1,047 |
| 19 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 502 |
| 16 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 400 |
| 15 Dec 22 |
59.00000 +0.00 |
59.00 | 58.40 | 58.80 | 523 |
| 14 Dec 22 |
59.00000 +0.00 |
59.00 | 58.60 | 58.80 | 1,063 |
| 13 Dec 22 |
59.00000 +0.00 |
59.00 | 58.60 | 58.60 | 720 |
| 12 Dec 22 |
59.00000 -0.40 |
59.00 | 58.60 | 59.00 | 693 |
| 09 Dec 22 |
59.40000 +0.20 |
60.00 | 59.40 | 60.00 | 116 |
| 06 Dec 22 |
59.20000 +0.00 |
60.00 | 59.20 | 59.60 | 209 |
| 05 Dec 22 |
59.20000 -0.40 |
60.00 | 59.20 | 60.00 | 18 |
| 02 Dec 22 |
59.60000 -0.80 |
60.00 | 59.60 | 60.00 | 147 |
| 01 Dec 22 |
60.40000 +1.60 |
60.40 | 59.20 | 59.20 | 12 |
| 30 Nov 22 |
58.80000 +0.00 |
58.80 | 58.20 | 58.20 | 716 |
| 29 Nov 22 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 500 |
| 28 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 161 |
| 25 Nov 22 |
58.60000 +0.00 |
58.60 | 58.40 | 58.40 | 422 |
| 24 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 53 |
| 23 Nov 22 |
58.60000 +0.00 |
58.60 | 58.20 | 58.40 | 596 |
| 22 Nov 22 |
58.60000 +0.00 |
58.60 | 57.80 | 58.60 | 1,458 |
| 21 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 12 |
| 18 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 236 |
| 17 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 10 |
| 16 Nov 22 |
58.60000 +0.00 |
58.60 | 58.20 | 58.20 | 511 |
| 15 Nov 22 |
58.60000 +0.00 |
58.60 | 58.00 | 58.40 | 648 |
| 14 Nov 22 |
58.60000 +0.20 |
58.60 | 58.00 | 58.60 | 74 |
| 11 Nov 22 |
58.40000 +0.40 |
58.40 | 58.40 | 58.40 | 200 |
| 10 Nov 22 |
58.00000 -0.20 |
58.60 | 57.00 | 58.40 | 1,029 |
| 09 Nov 22 |
58.20000 +0.00 |
58.40 | 57.80 | 57.80 | 1,119 |
| 08 Nov 22 |
58.20000 +0.00 |
58.20 | 57.60 | 57.60 | 600 |
| 07 Nov 22 |
58.20000 +0.00 |
58.20 | 57.60 | 57.80 | 774 |
| 03 Nov 22 |
58.20000 -0.20 |
58.20 | 58.20 | 58.20 | 127 |
| 01 Nov 22 |
58.40000 +0.00 |
58.80 | 57.60 | 58.20 | 732 |
| 31 Oct 22 |
58.40000 +0.20 |
58.40 | 57.80 | 58.00 | 2,880 |
| 28 Oct 22 |
58.20000 +0.20 |
58.20 | 57.60 | 57.60 | 705 |
| 27 Oct 22 |
58.00000 +0.00 |
58.20 | 58.00 | 58.00 | 26 |
| 26 Oct 22 |
58.00000 -0.20 |
58.20 | 57.40 | 58.00 | 943 |
| 25 Oct 22 |
58.20000 +0.00 |
58.20 | 58.20 | 58.20 | 475 |
| 24 Oct 22 |
58.20000 +0.00 |
58.20 | 57.80 | 58.00 | 731 |
| 21 Oct 22 |
58.20000 +0.00 |
58.20 | 57.40 | 57.40 | 524 |
| 20 Oct 22 |
58.20000 +0.00 |
58.20 | 57.80 | 57.80 | 582 |
| 19 Oct 22 |
58.20000 +0.20 |
58.20 | 57.20 | 57.20 | 775 |
| 18 Oct 22 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 130 |
| 17 Oct 22 |
58.00000 -0.20 |
58.00 | 57.80 | 57.80 | 1,075 |
| 14 Oct 22 |
58.20000 +0.40 |
58.20 | 57.20 | 57.20 | 908 |
| 13 Oct 22 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 602 |
| 12 Oct 22 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 520 |
| 11 Oct 22 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 1,373 |
| 10 Oct 22 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 502 |
| 07 Oct 22 |
57.80000 -0.20 |
58.00 | 57.40 | 57.40 | 608 |
| 06 Oct 22 |
58.00000 -0.20 |
58.00 | 57.80 | 57.80 | 810 |
| 05 Oct 22 |
58.20000 +0.20 |
58.20 | 57.80 | 57.80 | 517 |
| 04 Oct 22 |
58.00000 +0.00 |
58.00 | 57.80 | 58.00 | 1,317 |
| 03 Oct 22 |
58.00000 +0.00 |
58.00 | 57.40 | 57.80 | 651 |
| 30 Sep 22 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 3,186 |
| 29 Sep 22 |
58.00000 -0.40 |
58.00 | 57.20 | 57.40 | 943 |
| 28 Sep 22 |
58.40000 +0.20 |
58.40 | 57.40 | 57.40 | 1,022 |
| 27 Sep 22 |
58.20000 +0.20 |
58.20 | 57.00 | 57.60 | 2,068 |
| 26 Sep 22 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 509 |
| 23 Sep 22 |
57.80000 -0.40 |
58.00 | 57.40 | 57.40 | 371 |
| 22 Sep 22 |
58.20000 +0.20 |
58.20 | 58.20 | 58.20 | 500 |
| 21 Sep 22 |
58.00000 -0.40 |
58.20 | 55.20 | 57.40 | 4,781 |
| 20 Sep 22 |
58.40000 +0.20 |
58.40 | 58.20 | 58.20 | 260 |
| 19 Sep 22 |
58.20000 -0.20 |
58.40 | 58.20 | 58.40 | 302 |
| 16 Sep 22 |
58.40000 +0.00 |
58.40 | 57.40 | 57.40 | 735 |
| 15 Sep 22 |
58.40000 -0.20 |
58.40 | 57.80 | 57.80 | 819 |
| 14 Sep 22 |
58.60000 +0.00 |
58.60 | 58.00 | 58.00 | 82 |
| 13 Sep 22 |
58.60000 +0.20 |
58.80 | 58.60 | 58.80 | 20 |
| 12 Sep 22 |
58.40000 -0.20 |
58.80 | 58.40 | 58.80 | 11 |
| 09 Sep 22 |
58.60000 -0.40 |
58.60 | 58.20 | 58.40 | 336 |
| 08 Sep 22 |
59.00000 +0.60 |
59.00 | 58.60 | 58.60 | 161 |
| 07 Sep 22 |
58.40000 +0.00 |
58.80 | 58.20 | 58.20 | 218 |
| 06 Sep 22 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 6 |
| 05 Sep 22 |
58.40000 +0.00 |
58.40 | 57.40 | 57.80 | 909 |
| 02 Sep 22 |
58.40000 -0.40 |
58.40 | 58.00 | 58.20 | 1,501 |
| 01 Sep 22 |
58.80000 +0.20 |
58.80 | 58.40 | 58.40 | 50 |
| 31 Aug 22 |
58.60000 +0.00 |
58.60 | 58.00 | 58.00 | 325 |
| 30 Aug 22 |
58.60000 +0.20 |
58.60 | 58.60 | 58.60 | 10 |
| 29 Aug 22 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 363 |
| 26 Aug 22 |
58.40000 +0.60 |
58.40 | 57.40 | 57.40 | 811 |
| 25 Aug 22 |
57.80000 -0.60 |
58.20 | 57.80 | 58.00 | 1,271 |
| 24 Aug 22 |
58.40000 +0.00 |
58.40 | 57.80 | 57.80 | 1,360 |
| 23 Aug 22 |
58.40000 +0.00 |
58.40 | 58.20 | 58.20 | 456 |
| 22 Aug 22 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 132 |
| 19 Aug 22 |
58.40000 +0.00 |
58.40 | 57.80 | 58.00 | 655 |
| 18 Aug 22 |
58.40000 +0.00 |
58.40 | 58.00 | 58.40 | 379 |
| 17 Aug 22 |
58.40000 +0.00 |
58.40 | 57.60 | 58.00 | 929 |
| 16 Aug 22 |
58.40000 +0.00 |
58.40 | 57.60 | 57.60 | 33 |
| 15 Aug 22 |
58.40000 +0.00 |
58.40 | 57.20 | 58.00 | 1,097 |
| 12 Aug 22 |
58.40000 +0.00 |
58.60 | 58.00 | 58.60 | 303 |
| 11 Aug 22 |
58.40000 +0.00 |
58.40 | 57.80 | 58.00 | 1,014 |
| 10 Aug 22 |
58.40000 +0.00 |
58.80 | 58.00 | 58.20 | 337 |
| 09 Aug 22 |
58.40000 -0.20 |
58.40 | 58.20 | 58.20 | 1,259 |
| 08 Aug 22 |
58.60000 +0.20 |
58.80 | 57.20 | 57.20 | 420 |
| 05 Aug 22 |
58.40000 -0.20 |
58.80 | 57.00 | 58.60 | 1,972 |
| 04 Aug 22 |
58.60000 +0.00 |
59.00 | 58.20 | 58.40 | 808 |
| 03 Aug 22 |
58.60000 +0.00 |
58.60 | 57.80 | 57.80 | 732 |
| 02 Aug 22 |
58.60000 +0.40 |
58.60 | 58.60 | 58.60 | 283 |
| 01 Aug 22 |
58.20000 -0.20 |
58.40 | 57.80 | 58.40 | 1,383 |
| 29 Jul 22 |
58.40000 -0.40 |
59.00 | 57.80 | 58.20 | 1,415 |
| 28 Jul 22 |
58.80000 -0.20 |
58.80 | 58.60 | 58.60 | 579 |
| 27 Jul 22 |
59.00000 +1.00 |
59.00 | 57.40 | 57.40 | 890 |
| 26 Jul 22 |
58.00000 -0.20 |
59.00 | 57.40 | 57.40 | 1,733 |
| 25 Jul 22 |
58.20000 +0.60 |
59.00 | 58.20 | 58.20 | 143 |
| 22 Jul 22 |
57.60000 -0.60 |
58.20 | 57.60 | 57.80 | 551 |
| 21 Jul 22 |
58.20000 -0.60 |
58.80 | 57.00 | 58.80 | 718 |
| 20 Jul 22 |
58.80000 +2.20 |
59.00 | 55.40 | 55.40 | 676 |
| 19 Jul 22 |
56.60000 -0.20 |
56.80 | 55.20 | 55.80 | 1,374 |
| 18 Jul 22 |
56.80000 +0.00 |
56.80 | 56.00 | 56.80 | 486 |
| 15 Jul 22 |
56.80000 -0.20 |
57.20 | 56.80 | 57.20 | 12 |
| 14 Jul 22 |
57.00000 +0.00 |
57.00 | 56.40 | 56.80 | 144 |
| 13 Jul 22 |
57.00000 +0.40 |
58.20 | 57.00 | 57.80 | 100 |
| 12 Jul 22 |
56.60000 +0.00 |
56.60 | 56.40 | 56.60 | 368 |
| 11 Jul 22 |
56.60000 +0.20 |
56.60 | 56.60 | 56.60 | 331 |
| 07 Jul 22 |
56.40000 +0.00 |
56.40 | 55.20 | 55.80 | 1,609 |
| 06 Jul 22 |
56.40000 -0.20 |
56.40 | 55.00 | 55.20 | 1,564 |
| 05 Jul 22 |
56.60000 -0.20 |
56.60 | 55.80 | 55.80 | 437 |
| 04 Jul 22 |
56.80000 -0.20 |
58.60 | 56.20 | 57.20 | 2,028 |
| 01 Jul 22 |
57.00000 +3.40 |
57.00 | 53.20 | 53.20 | 2,533 |
| 30 Jun 22 |
53.60000 +0.60 |
53.60 | 52.20 | 53.00 | 3,995 |
| 29 Jun 22 |
53.00000 +0.20 |
53.00 | 53.00 | 53.00 | 247 |
| 28 Jun 22 |
52.80000 -0.20 |
52.80 | 52.20 | 52.40 | 1,027 |
| 27 Jun 22 |
53.00000 +0.20 |
53.00 | 52.00 | 52.40 | 378 |
| 24 Jun 22 |
52.80000 +0.00 |
52.80 | 52.00 | 52.20 | 1,035 |
| 23 Jun 22 |
52.80000 +0.00 |
53.00 | 52.40 | 52.80 | 705 |
| 22 Jun 22 |
52.80000 +0.40 |
52.80 | 52.80 | 52.80 | 500 |
| 21 Jun 22 |
52.40000 +0.00 |
52.40 | 51.60 | 51.60 | 176 |
| 20 Jun 22 |
52.40000 +0.20 |
52.40 | 52.40 | 52.40 | 500 |
| 17 Jun 22 |
52.20000 +0.20 |
52.40 | 51.60 | 52.40 | 338 |
| 16 Jun 22 |
52.00000 -0.40 |
52.40 | 51.60 | 51.60 | 182 |
| 15 Jun 22 |
52.40000 +0.00 |
52.40 | 51.60 | 51.80 | 862 |
| 14 Jun 22 |
52.40000 -0.40 |
52.60 | 51.60 | 52.40 | 3,542 |
| 13 Jun 22 |
52.80000 +0.00 |
53.20 | 51.80 | 51.80 | 638 |
| 10 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 340 |
| 09 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 224 |
| 08 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 250 |
| 07 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 646 |
| 06 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 419 |
| 03 Jun 22 |
52.80000 +0.00 |
52.80 | 52.00 | 52.00 | 701 |
| 02 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 628 |
| 01 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 400 |
| 31 May 22 |
52.80000 +0.40 |
53.20 | 52.00 | 52.80 | 434 |
| 30 May 22 |
52.40000 -0.40 |
52.80 | 52.40 | 52.80 | 147 |
| 27 May 22 |
52.80000 +0.00 |
52.80 | 52.40 | 52.40 | 987 |
| 26 May 22 |
52.80000 +0.40 |
52.80 | 52.40 | 52.40 | 647 |
| 25 May 22 |
52.40000 -0.20 |
52.60 | 51.60 | 52.60 | 941 |
| 24 May 22 |
52.60000 +0.20 |
52.60 | 51.60 | 52.00 | 445 |
| 23 May 22 |
52.40000 +0.40 |
52.60 | 52.20 | 52.20 | 130 |
| 20 May 22 |
52.00000 +1.80 |
52.00 | 50.20 | 50.20 | 1,156 |
| 19 May 22 |
50.20000 +0.20 |
50.20 | 50.20 | 50.20 | 39 |
| 18 May 22 |
50.00000 +0.00 |
50.00 | 49.40 | 50.00 | 1,351 |
| 17 May 22 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 100 |
| 16 May 22 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 349 |
| 13 May 22 |
50.00000 +0.00 |
50.20 | 48.10 | 49.70 | 3,342 |
| 12 May 22 |
50.00000 +0.00 |
50.20 | 49.50 | 49.50 | 1,266 |
| 11 May 22 |
50.00000 +0.00 |
50.00 | 48.30 | 49.40 | 1,360 |
| 10 May 22 |
50.00000 +0.00 |
50.00 | 49.40 | 49.70 | 1,055 |
| 09 May 22 |
50.00000 +0.00 |
50.00 | 49.40 | 49.40 | 1,164 |
| 06 May 22 |
50.00000 +0.00 |
50.20 | 49.40 | 49.40 | 1,018 |
| 05 May 22 |
50.00000 +0.10 |
50.00 | 49.40 | 49.40 | 967 |
| 04 May 22 |
49.90000 -0.10 |
50.00 | 49.40 | 49.40 | 1,544 |
| 03 May 22 |
50.00000 -0.20 |
50.00 | 49.40 | 49.40 | 1,306 |
| 02 May 22 |
50.20000 +0.00 |
50.20 | 49.40 | 49.40 | 2,268 |
| 29 Apr 22 |
50.20000 +0.40 |
50.20 | 50.00 | 50.00 | 139 |
| 28 Apr 22 |
49.80000 +0.00 |
49.80 | 49.10 | 49.40 | 804 |
| 27 Apr 22 |
49.80000 +0.30 |
49.80 | 49.20 | 49.20 | 570 |
| 26 Apr 22 |
49.50000 +0.00 |
49.50 | 49.10 | 49.10 | 618 |
| 25 Apr 22 |
49.50000 +0.00 |
49.50 | 48.70 | 49.50 | 1,030 |
| 22 Apr 22 |
49.50000 +0.00 |
49.50 | 49.00 | 49.00 | 836 |
| 21 Apr 22 |
49.50000 +0.20 |
49.50 | 48.90 | 49.20 | 1,037 |
| 20 Apr 22 |
49.30000 +0.00 |
49.30 | 48.60 | 48.60 | 946 |
| 19 Apr 22 |
49.30000 +0.30 |
49.50 | 48.70 | 49.50 | 758 |
| 14 Apr 22 |
49.00000 -0.40 |
49.20 | 48.90 | 48.90 | 806 |
| 13 Apr 22 |
49.40000 +0.30 |
50.40 | 49.40 | 49.80 | 493 |
| 12 Apr 22 |
49.10000 -1.30 |
49.40 | 48.20 | 49.40 | 1,764 |
| 11 Apr 22 |
50.40000 +1.40 |
50.40 | 48.30 | 48.40 | 387 |
| 07 Apr 22 |
49.00000 -0.50 |
49.10 | 48.60 | 48.80 | 1,320 |
| 06 Apr 22 |
49.50000 +0.50 |
50.00 | 49.50 | 49.70 | 135 |
| 05 Apr 22 |
49.00000 +0.00 |
49.00 | 48.60 | 48.60 | 403 |
| 04 Apr 22 |
49.00000 +0.10 |
49.20 | 48.10 | 48.10 | 1,833 |
| 01 Apr 22 |
48.90000 +0.20 |
48.90 | 47.60 | 47.60 | 611 |
| 31 Mar 22 |
48.70000 -0.30 |
49.20 | 48.00 | 48.10 | 1,082 |
| 30 Mar 22 |
49.00000 +0.00 |
49.00 | 48.50 | 49.00 | 480 |
| 29 Mar 22 |
49.00000 -0.40 |
49.50 | 49.00 | 49.50 | 916 |
| 28 Mar 22 |
49.40000 +0.90 |
49.40 | 48.00 | 48.20 | 1,708 |
| 25 Mar 22 |
48.50000 -4.10 |
49.00 | 48.20 | 48.60 | 353 |
| 24 Mar 22 |
52.60000 +4.60 |
52.60 | 48.20 | 48.20 | 415 |
| 23 Mar 22 |
48.00000 +0.00 |
48.00 | 47.90 | 47.90 | 525 |
| 22 Mar 22 |
48.00000 +0.40 |
48.40 | 47.70 | 47.70 | 457 |
| 21 Mar 22 |
47.60000 +0.10 |
47.80 | 47.40 | 47.80 | 1,179 |
| 17 Mar 22 |
47.50000 -0.20 |
47.70 | 47.20 | 47.70 | 521 |
| 16 Mar 22 |
47.70000 +0.70 |
47.90 | 47.10 | 47.10 | 806 |
| 15 Mar 22 |
47.00000 -0.80 |
47.70 | 46.60 | 46.60 | 519 |
| 14 Mar 22 |
47.80000 -0.10 |
47.80 | 47.40 | 47.60 | 2,000 |
| 11 Mar 22 |
47.90000 +0.20 |
47.90 | 47.90 | 47.90 | 170 |
| 10 Mar 22 |
47.70000 -0.20 |
47.70 | 47.10 | 47.10 | 1,322 |
| 09 Mar 22 |
47.90000 +0.00 |
47.90 | 47.20 | 47.20 | 1,596 |
| 08 Mar 22 |
47.90000 +0.10 |
47.90 | 46.70 | 47.30 | 1,322 |
| 07 Mar 22 |
47.80000 +0.30 |
47.80 | 44.50 | 44.50 | 713 |
| 04 Mar 22 |
47.50000 +0.00 |
47.50 | 46.50 | 46.60 | 1,779 |
| 03 Mar 22 |
47.50000 +0.00 |
47.50 | 46.60 | 46.70 | 540 |
| 02 Mar 22 |
47.50000 +0.50 |
47.50 | 46.40 | 46.90 | 1,255 |
| 28 Feb 22 |
47.00000 +0.20 |
47.00 | 45.80 | 45.80 | 296 |
| 25 Feb 22 |
46.80000 -0.20 |
47.00 | 46.10 | 47.00 | 717 |
| 24 Feb 22 |
47.00000 +0.10 |
47.00 | 45.80 | 45.90 | 273 |
| 23 Feb 22 |
46.90000 +0.00 |
47.00 | 46.00 | 46.50 | 1,519 |
| 22 Feb 22 |
46.90000 +0.40 |
46.90 | 44.70 | 44.70 | 1,092 |
| 21 Feb 22 |
46.50000 +0.10 |
46.50 | 45.50 | 45.90 | 1,426 |
| 18 Feb 22 |
46.40000 +0.10 |
46.40 | 46.30 | 46.30 | 431 |
| 17 Feb 22 |
46.30000 -0.20 |
46.60 | 45.10 | 46.50 | 1,285 |
| 16 Feb 22 |
46.50000 -0.10 |
46.60 | 46.10 | 46.60 | 775 |
| 14 Feb 22 |
46.60000 +0.00 |
48.80 | 45.80 | 48.80 | 2,236 |
| 11 Feb 22 |
46.60000 +0.10 |
47.10 | 46.00 | 46.70 | 519 |
| 10 Feb 22 |
46.50000 +0.00 |
47.60 | 46.30 | 46.60 | 336 |
| 09 Feb 22 |
46.50000 -0.50 |
47.60 | 45.60 | 47.60 | 1,538 |
| 08 Feb 22 |
47.00000 +0.60 |
47.00 | 45.90 | 46.50 | 456 |
| 07 Feb 22 |
46.40000 -0.10 |
47.10 | 45.80 | 47.10 | 1,101 |
| 04 Feb 22 |
46.50000 +0.50 |
46.50 | 46.50 | 46.50 | 392 |
| 03 Feb 22 |
46.00000 -0.70 |
46.20 | 45.40 | 46.20 | 1,808 |
| 02 Feb 22 |
46.70000 +0.80 |
46.70 | 45.60 | 45.90 | 228 |
| 01 Feb 22 |
45.90000 -0.60 |
46.00 | 45.20 | 46.00 | 1,102 |
| 31 Jan 22 |
46.50000 +0.60 |
46.50 | 46.50 | 46.50 | 250 |
| 28 Jan 22 |
45.90000 -0.50 |
46.20 | 45.20 | 45.60 | 890 |
| 27 Jan 22 |
46.40000 +0.40 |
46.80 | 45.70 | 45.80 | 747 |
| 26 Jan 22 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 300 |
| 25 Jan 22 |
46.00000 +0.00 |
46.00 | 45.90 | 45.90 | 446 |
| 24 Jan 22 |
46.00000 +0.00 |
46.00 | 45.20 | 45.30 | 674 |
| 21 Jan 22 |
46.00000 +0.10 |
46.00 | 45.20 | 45.60 | 405 |
| 20 Jan 22 |
45.90000 +0.10 |
46.40 | 45.70 | 46.10 | 808 |
| 19 Jan 22 |
45.80000 -0.50 |
46.00 | 44.70 | 46.00 | 2,862 |
| 18 Jan 22 |
46.30000 +0.00 |
46.30 | 45.90 | 46.20 | 722 |
| 17 Jan 22 |
46.30000 +0.30 |
46.30 | 45.90 | 46.20 | 739 |
| 14 Jan 22 |
46.00000 +0.30 |
46.80 | 45.40 | 45.90 | 698 |
| 13 Jan 22 |
45.70000 -0.30 |
45.90 | 45.00 | 45.50 | 1,277 |
| 12 Jan 22 |
46.00000 +0.20 |
46.00 | 46.00 | 46.00 | 80 |
| 11 Jan 22 |
45.80000 -0.10 |
45.90 | 45.20 | 45.30 | 4,128 |
| 10 Jan 22 |
45.90000 +0.50 |
45.90 | 45.20 | 45.50 | 930 |
| 07 Jan 22 |
45.40000 -0.60 |
45.70 | 45.20 | 45.40 | 3,185 |
| 06 Jan 22 |
46.00000 +0.00 |
46.00 | 44.50 | 45.30 | 2,683 |
| 05 Jan 22 |
46.00000 +1.00 |
46.00 | 44.80 | 44.80 | 473 |
| 04 Jan 22 |
45.00000 +0.00 |
45.00 | 44.50 | 44.50 | 771 |
| 03 Jan 22 |
45.00000 -0.40 |
45.10 | 44.10 | 44.50 | 1,452 |
| 30 Dec 21 |
45.40000 +0.40 |
45.40 | 44.40 | 44.80 | 1,015 |
| 29 Dec 21 |
45.00000 +0.00 |
45.00 | 44.20 | 44.70 | 1,414 |
| 28 Dec 21 |
45.00000 +0.10 |
45.00 | 44.50 | 44.50 | 99 |
| 27 Dec 21 |
44.90000 +0.00 |
44.90 | 44.10 | 44.80 | 436 |
| 23 Dec 21 |
44.90000 +0.10 |
46.00 | 43.90 | 44.80 | 1,853 |
| 22 Dec 21 |
44.80000 +0.50 |
44.90 | 43.40 | 43.50 | 623 |
| 21 Dec 21 |
44.30000 +0.30 |
44.30 | 44.00 | 44.00 | 396 |
| 20 Dec 21 |
44.00000 -0.10 |
44.40 | 43.40 | 43.50 | 848 |
| 17 Dec 21 |
44.10000 +0.10 |
44.10 | 43.40 | 43.60 | 1,002 |
| 16 Dec 21 |
44.00000 +0.00 |
44.80 | 43.50 | 44.30 | 1,390 |
| 15 Dec 21 |
44.00000 -0.20 |
44.30 | 43.40 | 43.50 | 4,563 |
| 14 Dec 21 |
44.20000 +0.50 |
44.20 | 43.50 | 43.90 | 590 |
| 13 Dec 21 |
43.70000 +0.00 |
43.70 | 43.10 | 43.10 | 546 |
| 10 Dec 21 |
43.70000 +0.30 |
43.80 | 43.50 | 43.70 | 281 |
| 09 Dec 21 |
43.40000 -0.30 |
43.70 | 42.90 | 43.00 | 2,026 |
| 08 Dec 21 |
43.70000 +0.20 |
43.70 | 43.70 | 43.70 | 150 |
| 07 Dec 21 |
43.50000 +0.10 |
43.50 | 42.80 | 43.00 | 872 |
| 06 Dec 21 |
43.40000 -0.50 |
43.60 | 42.60 | 43.00 | 1,546 |
| 03 Dec 21 |
43.90000 +0.70 |
43.90 | 43.70 | 43.70 | 289 |
| 02 Dec 21 |
43.20000 -0.80 |
43.20 | 43.20 | 43.20 | 4 |
| 01 Dec 21 |
44.00000 +0.30 |
44.00 | 42.50 | 43.50 | 5,269 |
| 30 Nov 21 |
43.70000 +0.50 |
43.70 | 42.50 | 42.60 | 1,035 |
| 29 Nov 21 |
43.20000 +0.30 |
43.20 | 42.10 | 42.70 | 582 |
| 26 Nov 21 |
42.90000 +0.40 |
42.90 | 41.70 | 41.90 | 2,589 |
| 25 Nov 21 |
42.50000 +0.10 |
42.60 | 41.90 | 42.30 | 447 |
| 24 Nov 21 |
42.40000 -0.10 |
42.60 | 42.10 | 42.50 | 835 |
| 23 Nov 21 |
42.50000 -0.10 |
42.70 | 42.00 | 42.00 | 558 |
| 22 Nov 21 |
42.60000 +0.10 |
42.60 | 41.90 | 42.00 | 1,373 |
| 19 Nov 21 |
42.50000 -0.10 |
42.60 | 42.10 | 42.40 | 836 |
| 18 Nov 21 |
42.60000 -0.20 |
42.70 | 42.40 | 42.60 | 991 |
| 17 Nov 21 |
42.80000 -0.20 |
42.90 | 42.50 | 42.70 | 1,977 |
| 16 Nov 21 |
43.00000 +0.20 |
43.10 | 42.40 | 42.70 | 764 |
| 15 Nov 21 |
42.80000 +0.00 |
42.80 | 42.00 | 42.40 | 2,580 |
| 12 Nov 21 |
42.80000 +0.40 |
43.00 | 42.80 | 43.00 | 300 |
| 11 Nov 21 |
42.40000 -0.30 |
42.40 | 41.70 | 42.30 | 2,644 |
| 10 Nov 21 |
42.70000 +0.00 |
42.70 | 42.70 | 42.70 | 250 |
| 09 Nov 21 |
42.70000 +0.10 |
42.70 | 42.20 | 42.30 | 969 |
| 08 Nov 21 |
42.60000 -0.20 |
42.90 | 42.50 | 42.90 | 990 |
| 05 Nov 21 |
42.80000 -0.10 |
42.80 | 42.20 | 42.30 | 2,667 |
| 04 Nov 21 |
42.90000 -1.00 |
43.80 | 42.50 | 43.40 | 4,461 |
| 03 Nov 21 |
43.90000 -0.10 |
43.90 | 43.20 | 43.20 | 282 |
| 02 Nov 21 |
44.00000 +0.00 |
44.00 | 44.00 | 44.00 | 150 |
| 01 Nov 21 |
44.00000 +0.00 |
44.00 | 43.10 | 43.10 | 286 |
| 29 Oct 21 |
44.00000 +0.60 |
44.00 | 43.60 | 43.60 | 103 |
| 28 Oct 21 |
43.40000 +0.80 |
43.40 | 43.10 | 43.10 | 499 |
| 27 Oct 21 |
42.60000 -0.70 |
42.60 | 42.60 | 42.60 | 100 |
| 26 Oct 21 |
43.30000 +0.30 |
43.50 | 42.50 | 42.60 | 855 |
| 25 Oct 21 |
43.00000 +0.20 |
43.00 | 43.00 | 43.00 | 260 |
| 22 Oct 21 |
42.80000 -0.10 |
43.00 | 42.40 | 42.40 | 1,226 |
| 21 Oct 21 |
42.90000 +0.20 |
43.00 | 42.60 | 42.60 | 480 |
| 20 Oct 21 |
42.70000 -0.20 |
42.70 | 42.30 | 42.30 | 798 |
| 19 Oct 21 |
42.90000 +0.00 |
43.30 | 42.30 | 42.70 | 1,138 |
| 18 Oct 21 |
42.90000 +0.10 |
42.90 | 42.40 | 42.60 | 1,174 |
| 15 Oct 21 |
42.80000 -0.20 |
43.10 | 42.60 | 42.90 | 1,185 |
| 14 Oct 21 |
43.00000 +0.10 |
43.00 | 42.50 | 42.60 | 1,447 |
| 13 Oct 21 |
42.90000 -0.10 |
42.90 | 42.30 | 42.60 | 883 |
| 12 Oct 21 |
43.00000 +0.00 |
43.00 | 42.60 | 42.60 | 337 |
| 11 Oct 21 |
43.00000 +0.10 |
43.00 | 42.50 | 42.60 | 229 |
| 08 Oct 21 |
42.90000 +0.10 |
42.90 | 42.60 | 42.60 | 678 |
| 07 Oct 21 |
42.80000 -0.50 |
43.00 | 42.60 | 42.70 | 1,109 |
| 06 Oct 21 |
43.30000 +0.40 |
43.30 | 42.80 | 43.10 | 382 |
| 05 Oct 21 |
42.90000 -0.10 |
43.00 | 42.50 | 42.60 | 1,446 |
| 04 Oct 21 |
43.00000 -0.30 |
43.00 | 42.30 | 42.80 | 2,264 |
| 01 Oct 21 |
43.30000 -0.10 |
43.40 | 42.60 | 43.00 | 349 |
| 30 Sep 21 |
43.40000 +0.10 |
43.70 | 42.80 | 43.00 | 557 |
| 29 Sep 21 |
43.30000 +0.10 |
43.50 | 42.90 | 42.90 | 210 |
| 28 Sep 21 |
43.20000 -0.10 |
43.30 | 42.70 | 43.00 | 805 |
| 27 Sep 21 |
43.30000 +0.20 |
43.30 | 42.80 | 43.20 | 216 |
| 24 Sep 21 |
43.10000 +0.30 |
43.10 | 42.50 | 42.90 | 808 |
| 23 Sep 21 |
42.80000 -0.30 |
43.30 | 42.70 | 43.10 | 880 |
| 22 Sep 21 |
43.10000 -0.20 |
43.10 | 42.70 | 42.90 | 1,966 |
| 21 Sep 21 |
43.30000 -0.10 |
43.30 | 42.90 | 42.90 | 750 |
| 20 Sep 21 |
43.40000 -0.10 |
43.40 | 42.20 | 43.00 | 2,932 |
| 17 Sep 21 |
43.50000 +0.10 |
43.50 | 42.90 | 43.00 | 619 |
| 16 Sep 21 |
43.40000 +0.00 |
43.40 | 43.40 | 43.40 | 100 |
| 15 Sep 21 |
43.40000 +0.00 |
43.40 | 42.90 | 43.20 | 623 |
| 14 Sep 21 |
43.40000 +0.10 |
43.40 | 42.80 | 42.90 | 618 |
| 13 Sep 21 |
43.30000 +0.00 |
43.30 | 42.80 | 43.30 | 695 |
| 10 Sep 21 |
43.30000 +0.00 |
43.30 | 42.90 | 43.30 | 1,372 |
| 09 Sep 21 |
43.30000 +0.00 |
43.30 | 42.80 | 42.80 | 499 |
| 08 Sep 21 |
43.30000 +0.10 |
43.30 | 43.30 | 43.30 | 130 |
| 07 Sep 21 |
43.20000 +0.00 |
43.20 | 42.20 | 42.80 | 1,046 |
| 06 Sep 21 |
43.20000 -0.10 |
43.30 | 42.90 | 43.00 | 474 |
| 03 Sep 21 |
43.30000 +0.10 |
43.30 | 42.80 | 43.00 | 474 |
| 02 Sep 21 |
43.20000 +0.20 |
43.20 | 42.70 | 42.90 | 564 |
| 01 Sep 21 |
43.00000 -0.10 |
43.10 | 42.80 | 43.00 | 2,007 |
| 31 Aug 21 |
43.10000 +0.10 |
43.10 | 42.60 | 42.90 | 1,292 |
| 30 Aug 21 |
43.00000 +0.00 |
43.00 | 42.50 | 42.60 | 2,646 |
| 27 Aug 21 |
43.00000 +0.10 |
43.00 | 43.00 | 43.00 | 15 |
| 26 Aug 21 |
42.90000 +0.10 |
42.90 | 42.60 | 42.60 | 311 |
| 25 Aug 21 |
42.80000 -0.10 |
42.90 | 42.50 | 42.50 | 396 |
| 24 Aug 21 |
42.90000 +0.10 |
42.90 | 42.90 | 42.90 | 100 |
| 23 Aug 21 |
42.80000 -0.10 |
42.90 | 42.50 | 42.70 | 1,539 |
| 20 Aug 21 |
42.90000 +0.00 |
43.00 | 42.70 | 43.00 | 452 |
| 19 Aug 21 |
42.90000 +0.10 |
42.90 | 42.50 | 42.90 | 838 |
| 18 Aug 21 |
42.80000 +0.10 |
42.80 | 42.50 | 42.50 | 912 |
| 17 Aug 21 |
42.70000 -0.20 |
42.70 | 42.30 | 42.40 | 1,187 |
| 16 Aug 21 |
42.90000 +0.10 |
43.00 | 42.40 | 42.90 | 606 |
| 13 Aug 21 |
42.80000 -0.20 |
43.00 | 42.40 | 43.00 | 804 |
| 12 Aug 21 |
43.00000 +0.30 |
43.00 | 42.20 | 43.00 | 1,946 |
| 11 Aug 21 |
42.70000 -0.70 |
43.00 | 42.70 | 43.00 | 848 |
| 10 Aug 21 |
43.40000 +0.30 |
43.40 | 42.70 | 42.80 | 639 |
| 09 Aug 21 |
43.10000 +0.00 |
43.20 | 42.60 | 43.20 | 869 |
| 06 Aug 21 |
43.10000 +0.10 |
43.10 | 42.70 | 43.10 | 276 |
| 05 Aug 21 |
43.00000 -0.30 |
43.00 | 42.40 | 42.80 | 988 |
| 04 Aug 21 |
43.30000 +0.10 |
43.30 | 42.70 | 42.80 | 672 |
| 03 Aug 21 |
43.20000 +0.00 |
43.20 | 42.70 | 42.80 | 473 |
| 02 Aug 21 |
43.20000 -0.20 |
43.50 | 42.70 | 43.50 | 756 |
| 30 Jul 21 |
43.40000 +0.40 |
43.40 | 42.60 | 43.00 | 870 |
| 29 Jul 21 |
43.00000 +0.20 |
43.00 | 42.60 | 42.70 | 776 |
| 28 Jul 21 |
42.80000 +0.00 |
43.00 | 42.40 | 43.00 | 917 |
| 27 Jul 21 |
42.80000 -0.10 |
42.80 | 42.10 | 42.40 | 1,888 |
| 26 Jul 21 |
42.90000 +0.00 |
43.00 | 42.50 | 42.90 | 870 |
| 23 Jul 21 |
42.90000 +0.00 |
42.90 | 42.90 | 42.90 | 3 |
| 22 Jul 21 |
42.90000 +0.40 |
42.90 | 42.60 | 42.60 | 496 |
| 21 Jul 21 |
42.50000 -0.20 |
42.60 | 42.20 | 42.20 | 768 |
| 20 Jul 21 |
42.70000 +0.00 |
42.70 | 42.20 | 42.60 | 1,349 |
| 19 Jul 21 |
42.70000 +0.00 |
42.70 | 42.30 | 42.40 | 781 |
| 16 Jul 21 |
42.70000 -0.20 |
42.90 | 42.40 | 42.70 | 1,181 |
| 15 Jul 21 |
42.90000 +0.30 |
42.90 | 42.20 | 42.60 | 519 |
| 14 Jul 21 |
42.60000 +0.00 |
42.60 | 42.00 | 42.20 | 909 |
| 13 Jul 21 |
42.60000 +0.10 |
42.60 | 42.60 | 42.60 | 1 |
| 12 Jul 21 |
42.50000 -0.30 |
42.80 | 42.30 | 42.40 | 735 |
| 09 Jul 21 |
42.80000 +0.30 |
42.80 | 42.40 | 42.70 | 455 |
| 08 Jul 21 |
42.50000 -0.10 |
42.50 | 42.20 | 42.20 | 223 |
| 07 Jul 21 |
42.60000 +0.20 |
42.60 | 42.20 | 42.50 | 418 |
| 06 Jul 21 |
42.40000 -0.10 |
42.60 | 42.20 | 42.30 | 1,785 |
| 05 Jul 21 |
42.50000 -0.30 |
43.00 | 42.40 | 42.70 | 2,337 |
| 02 Jul 21 |
42.80000 +0.10 |
42.80 | 42.10 | 42.70 | 727 |
| 01 Jul 21 |
42.70000 +0.00 |
43.00 | 42.30 | 43.00 | 1,542 |
| 30 Jun 21 |
42.70000 +0.10 |
42.70 | 42.20 | 42.60 | 1,063 |
| 29 Jun 21 |
42.60000 -0.10 |
42.60 | 42.20 | 42.30 | 888 |
| 28 Jun 21 |
42.70000 +0.10 |
42.70 | 42.10 | 42.60 | 801 |
| 25 Jun 21 |
42.60000 +0.00 |
42.80 | 41.40 | 42.10 | 1,840 |
| 24 Jun 21 |
42.60000 -0.30 |
42.60 | 42.00 | 42.60 | 1,095 |
| 23 Jun 21 |
42.90000 +0.20 |
42.90 | 42.00 | 42.10 | 855 |
| 22 Jun 21 |
42.70000 +0.10 |
42.70 | 41.70 | 42.20 | 371 |
| 21 Jun 21 |
42.60000 +0.20 |
42.60 | 42.60 | 42.60 | 195 |
| 18 Jun 21 |
42.40000 -0.50 |
42.70 | 41.80 | 42.70 | 1,498 |
| 17 Jun 21 |
42.90000 +0.10 |
42.90 | 42.30 | 42.30 | 605 |
| 16 Jun 21 |
42.80000 +0.10 |
42.80 | 42.30 | 42.30 | 324 |
| 15 Jun 21 |
42.70000 -0.50 |
43.40 | 42.70 | 43.20 | 1,100 |
| 14 Jun 21 |
43.20000 -0.20 |
43.20 | 42.60 | 43.10 | 805 |
| 11 Jun 21 |
43.40000 +0.00 |
43.40 | 43.40 | 43.40 | 201 |
| 10 Jun 21 |
43.40000 +0.00 |
43.50 | 42.80 | 43.00 | 755 |
| 09 Jun 21 |
43.40000 +0.20 |
43.40 | 43.40 | 43.40 | 5 |
| 08 Jun 21 |
43.20000 -0.30 |
43.30 | 42.20 | 43.10 | 2,215 |
| 07 Jun 21 |
43.50000 -0.40 |
43.60 | 43.10 | 43.60 | 717 |
| 04 Jun 21 |
43.90000 +0.00 |
43.90 | 43.90 | 43.90 | 17 |
| 03 Jun 21 |
43.90000 +0.40 |
43.90 | 43.90 | 43.90 | 5 |
| 02 Jun 21 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 681 |
| 01 Jun 21 |
43.50000 -0.10 |
43.90 | 43.10 | 43.90 | 816 |
| 31 May 21 |
43.60000 +0.10 |
43.60 | 43.10 | 43.10 | 201 |
| 28 May 21 |
43.50000 +0.10 |
43.50 | 43.00 | 43.00 | 516 |
| 27 May 21 |
43.40000 -0.10 |
43.40 | 43.10 | 43.20 | 920 |
| 26 May 21 |
43.50000 +0.30 |
43.50 | 43.50 | 43.50 | 531 |
| 25 May 21 |
43.20000 -0.30 |
43.20 | 42.70 | 42.80 | 1,696 |
| 21 May 21 |
43.50000 +0.00 |
43.50 | 42.90 | 43.30 | 430 |
| 20 May 21 |
43.50000 +0.20 |
43.50 | 42.80 | 43.30 | 491 |
| 19 May 21 |
43.30000 -0.10 |
43.30 | 42.80 | 43.10 | 1,060 |
| 18 May 21 |
43.40000 +0.10 |
43.50 | 43.00 | 43.00 | 340 |
| 17 May 21 |
43.30000 +0.10 |
43.70 | 42.80 | 43.70 | 595 |
| 14 May 21 |
43.20000 -0.30 |
43.20 | 42.60 | 43.10 | 1,408 |
| 13 May 21 |
43.50000 +0.00 |
43.50 | 42.60 | 43.10 | 1,780 |
| 12 May 21 |
43.50000 +0.40 |
43.90 | 42.70 | 43.80 | 1,048 |
| 11 May 21 |
43.10000 -0.20 |
43.10 | 42.00 | 43.00 | 2,071 |
| 10 May 21 |
43.30000 -0.10 |
43.30 | 41.20 | 42.20 | 2,499 |
| 07 May 21 |
43.40000 -0.20 |
43.80 | 43.10 | 43.80 | 476 |
| 06 May 21 |
43.60000 +0.20 |
43.60 | 43.10 | 43.20 | 513 |
| 05 May 21 |
43.40000 -0.20 |
43.40 | 42.80 | 43.20 | 1,895 |
| 04 May 21 |
43.60000 +0.40 |
43.60 | 43.60 | 43.60 | 146 |
| 03 May 21 |
43.20000 -0.70 |
43.90 | 42.50 | 43.90 | 2,030 |
| 30 Apr 21 |
43.90000 -0.60 |
44.50 | 43.30 | 44.50 | 469 |
| 29 Apr 21 |
44.50000 +1.60 |
45.10 | 43.00 | 44.20 | 3,617 |
| 28 Apr 21 |
42.90000 +0.00 |
42.90 | 42.90 | 42.90 | 184 |
| 27 Apr 21 |
42.90000 +0.20 |
43.00 | 41.20 | 42.80 | 1,531 |
| 26 Apr 21 |
42.70000 -0.30 |
43.40 | 42.60 | 43.00 | 353 |
| 22 Apr 21 |
43.00000 +0.10 |
43.00 | 42.40 | 43.00 | 829 |
| 21 Apr 21 |
42.90000 +0.40 |
42.90 | 42.20 | 42.20 | 298 |
| 20 Apr 21 |
42.50000 +0.20 |
42.50 | 41.90 | 42.50 | 443 |
| 19 Apr 21 |
42.30000 -0.20 |
42.50 | 42.20 | 42.20 | 1,429 |
| 16 Apr 21 |
42.50000 +0.50 |
42.80 | 42.20 | 42.30 | 1,234 |
| 15 Apr 21 |
42.00000 +0.00 |
42.40 | 41.40 | 42.40 | 3,118 |
| 14 Apr 21 |
42.00000 +0.60 |
42.00 | 41.20 | 41.50 | 1,054 |
| 13 Apr 21 |
41.40000 +0.10 |
41.40 | 41.00 | 41.00 | 1,307 |
| 12 Apr 21 |
41.30000 +0.20 |
41.30 | 40.80 | 41.00 | 333 |
| 09 Apr 21 |
41.10000 +0.20 |
41.10 | 40.70 | 41.00 | 5,326 |
| 08 Apr 21 |
40.90000 -0.10 |
40.90 | 40.40 | 40.70 | 4,568 |
| 07 Apr 21 |
41.00000 +0.50 |
41.00 | 40.20 | 40.40 | 1,989 |
| 06 Apr 21 |
40.50000 -0.10 |
40.50 | 40.20 | 40.30 | 1,430 |
| 01 Apr 21 |
40.60000 +0.00 |
40.70 | 40.30 | 40.70 | 896 |
| 31 Mar 21 |
40.60000 +0.10 |
40.60 | 40.20 | 40.20 | 1,056 |
| 30 Mar 21 |
40.50000 +0.30 |
40.60 | 39.90 | 40.30 | 1,824 |
| 29 Mar 21 |
40.20000 +0.00 |
40.20 | 39.80 | 40.00 | 8,180 |
| 26 Mar 21 |
40.20000 +0.00 |
40.20 | 39.90 | 40.00 | 13,571 |
| 25 Mar 21 |
40.20000 +0.00 |
40.20 | 39.90 | 40.00 | 7,816 |
| 24 Mar 21 |
40.20000 +0.20 |
40.20 | 40.00 | 40.00 | 2,761 |
| 23 Mar 21 |
40.00000 -0.30 |
40.20 | 39.90 | 40.20 | 5,942 |
| 22 Mar 21 |
40.30000 +0.20 |
40.30 | 40.00 | 40.00 | 5,815 |
| 19 Mar 21 |
40.10000 +0.10 |
40.10 | 39.90 | 39.90 | 1,755 |
| 18 Mar 21 |
40.00000 -0.20 |
40.10 | 39.70 | 40.00 | 6,453 |
| 17 Mar 21 |
40.20000 +0.00 |
40.40 | 39.80 | 40.10 | 7,743 |
| 16 Mar 21 |
40.20000 +0.00 |
40.20 | 40.00 | 40.00 | 3,122 |
| 15 Mar 21 |
40.20000 -0.10 |
40.40 | 40.00 | 40.00 | 4,005 |
| 12 Mar 21 |
40.30000 -0.10 |
40.30 | 40.00 | 40.30 | 1,985 |
| 11 Mar 21 |
40.40000 -0.10 |
40.50 | 40.00 | 40.40 | 16,223 |
| 10 Mar 21 |
40.50000 -0.10 |
40.70 | 40.00 | 40.40 | 4,227 |
| 09 Mar 21 |
40.60000 -0.10 |
40.60 | 40.30 | 40.60 | 2,819 |
| 08 Mar 21 |
40.70000 +0.10 |
40.70 | 40.60 | 40.60 | 1,914 |
| 05 Mar 21 |
40.60000 -0.10 |
40.90 | 40.30 | 40.60 | 5,171 |
| 04 Mar 21 |
40.70000 -0.20 |
41.00 | 40.30 | 41.00 | 3,510 |
| 03 Mar 21 |
40.90000 +0.00 |
40.90 | 39.50 | 40.90 | 11,294 |
| 02 Mar 21 |
40.90000 +0.00 |
41.00 | 40.70 | 40.90 | 2,011 |
| 01 Mar 21 |
40.90000 -0.10 |
41.00 | 40.80 | 41.00 | 1,350 |
| 26 Feb 21 |
41.00000 +0.00 |
41.00 | 40.70 | 40.80 | 1,281 |
| 25 Feb 21 |
41.00000 +0.10 |
41.00 | 40.60 | 40.70 | 1,557 |
| 24 Feb 21 |
40.90000 -0.20 |
41.00 | 40.60 | 41.00 | 1,588 |
| 23 Feb 21 |
41.10000 +0.00 |
41.10 | 40.80 | 40.90 | 1,497 |
| 22 Feb 21 |
41.10000 +0.00 |
41.10 | 40.80 | 40.90 | 2,274 |
| 19 Feb 21 |
41.10000 +0.20 |
41.10 | 40.80 | 41.00 | 1,873 |
| 18 Feb 21 |
40.90000 +0.00 |
40.90 | 40.80 | 40.80 | 1,108 |
| 17 Feb 21 |
40.90000 -0.70 |
41.00 | 40.80 | 41.00 | 2,456 |
| 16 Feb 21 |
41.60000 +0.60 |
41.60 | 40.80 | 41.00 | 1,397 |
| 15 Feb 21 |
41.00000 +0.00 |
41.00 | 40.80 | 41.00 | 1,943 |
| 12 Feb 21 |
41.00000 +0.10 |
41.00 | 40.70 | 40.70 | 1,667 |
| 11 Feb 21 |
40.90000 -0.10 |
41.00 | 40.80 | 40.90 | 1,518 |
| 10 Feb 21 |
41.00000 +0.00 |
41.00 | 40.60 | 40.80 | 5,360 |
| 09 Feb 21 |
41.00000 +0.10 |
41.00 | 40.80 | 40.80 | 683 |
| 08 Feb 21 |
40.90000 -0.10 |
41.10 | 40.80 | 40.80 | 4,215 |
| 05 Feb 21 |
41.00000 +0.30 |
41.00 | 41.00 | 41.00 | 766 |
| 04 Feb 21 |
40.70000 -0.30 |
41.00 | 40.70 | 41.00 | 1,545 |
| 03 Feb 21 |
41.00000 +0.00 |
41.00 | 40.70 | 40.80 | 1,084 |
| 02 Feb 21 |
41.00000 +0.00 |
41.10 | 40.80 | 41.10 | 2,441 |
| 01 Feb 21 |
41.00000 -0.20 |
41.00 | 40.60 | 41.00 | 2,996 |
| 29 Jan 21 |
41.20000 +0.00 |
41.30 | 40.90 | 41.10 | 1,640 |
| 28 Jan 21 |
41.20000 +0.00 |
41.20 | 40.90 | 41.00 | 2,409 |
| 27 Jan 21 |
41.20000 -0.10 |
41.20 | 40.90 | 41.10 | 1,674 |
| 26 Jan 21 |
41.30000 +0.30 |
41.80 | 40.80 | 41.00 | 2,836 |
| 25 Jan 21 |
41.00000 +0.00 |
41.00 | 40.80 | 41.00 | 1,477 |
| 22 Jan 21 |
41.00000 +0.00 |
41.00 | 40.80 | 40.80 | 2,376 |
| 21 Jan 21 |
41.00000 +0.00 |
41.00 | 40.90 | 41.00 | 810 |
| 20 Jan 21 |
41.00000 +0.00 |
41.00 | 40.80 | 40.80 | 1,999 |
| 19 Jan 21 |
41.00000 +0.00 |
41.10 | 40.70 | 41.00 | 3,839 |
| 18 Jan 21 |
41.00000 +0.00 |
41.00 | 40.70 | 41.00 | 2,743 |
| 15 Jan 21 |
41.00000 +0.10 |
41.00 | 40.70 | 40.90 | 3,205 |
| 14 Jan 21 |
40.90000 -0.10 |
41.00 | 40.70 | 40.80 | 2,472 |
| 13 Jan 21 |
41.00000 +0.00 |
41.00 | 40.70 | 41.00 | 1,931 |
| 12 Jan 21 |
41.00000 +0.30 |
41.00 | 40.70 | 40.70 | 2,184 |
| 11 Jan 21 |
40.70000 -0.30 |
41.00 | 40.50 | 40.50 | 3,725 |
| 08 Jan 21 |
41.00000 +0.10 |
41.00 | 40.70 | 40.70 | 2,996 |
| 07 Jan 21 |
40.90000 -0.10 |
40.90 | 40.60 | 40.80 | 2,918 |
| 06 Jan 21 |
41.00000 +0.10 |
41.00 | 41.00 | 41.00 | 162 |
| 05 Jan 21 |
40.90000 +0.10 |
40.90 | 40.40 | 40.50 | 1,337 |
| 04 Jan 21 |
40.80000 +0.40 |
40.80 | 40.20 | 40.40 | 2,695 |
| 30 Dec 20 |
40.40000 -0.60 |
41.00 | 40.40 | 41.00 | 2,042 |
| 29 Dec 20 |
41.00000 +0.00 |
41.00 | 40.20 | 40.60 | 6,756 |
| 28 Dec 20 |
41.00000 +0.00 |
41.00 | 40.60 | 40.70 | 1,892 |
| 23 Dec 20 |
41.00000 +0.10 |
41.00 | 40.50 | 40.80 | 3,773 |
| 22 Dec 20 |
40.90000 +0.40 |
40.90 | 40.40 | 40.70 | 1,182 |
| 21 Dec 20 |
40.50000 -0.40 |
40.80 | 40.40 | 40.60 | 2,689 |
| 18 Dec 20 |
40.90000 +0.00 |
40.90 | 40.60 | 40.70 | 1,869 |
| 17 Dec 20 |
40.90000 +0.10 |
40.90 | 40.60 | 40.60 | 1,123 |
| 16 Dec 20 |
40.80000 +0.00 |
40.80 | 40.50 | 40.60 | 964 |
| 15 Dec 20 |
40.80000 +0.20 |
40.80 | 40.50 | 40.80 | 1,600 |
| 14 Dec 20 |
40.60000 +0.00 |
40.60 | 40.50 | 40.50 | 2,205 |
| 11 Dec 20 |
40.60000 +0.10 |
40.70 | 40.30 | 40.30 | 954 |
| 10 Dec 20 |
40.50000 +0.10 |
40.50 | 40.20 | 40.40 | 1,989 |
| 09 Dec 20 |
40.40000 -0.10 |
40.50 | 40.30 | 40.30 | 1,653 |
| 08 Dec 20 |
40.50000 +0.00 |
40.50 | 40.10 | 40.30 | 1,124 |
| 07 Dec 20 |
40.50000 +0.20 |
40.50 | 40.20 | 40.30 | 3,259 |
| 04 Dec 20 |
40.30000 -0.30 |
40.60 | 40.10 | 40.60 | 2,453 |
| 03 Dec 20 |
40.60000 +0.00 |
40.60 | 40.10 | 40.10 | 762 |
| 02 Dec 20 |
40.60000 +0.00 |
40.60 | 40.30 | 40.50 | 1,032 |
| 01 Dec 20 |
40.60000 +0.10 |
40.70 | 40.30 | 40.70 | 483 |
| 30 Nov 20 |
40.50000 +0.00 |
40.60 | 40.00 | 40.40 | 3,542 |
| 27 Nov 20 |
40.50000 +0.10 |
40.50 | 40.20 | 40.50 | 8,646 |
| 26 Nov 20 |
40.40000 +0.00 |
40.40 | 40.10 | 40.40 | 839 |
| 25 Nov 20 |
40.40000 +0.00 |
40.40 | 40.20 | 40.20 | 2,080 |
| 24 Nov 20 |
40.40000 +0.00 |
40.40 | 40.10 | 40.10 | 1,985 |
| 23 Nov 20 |
40.40000 +0.00 |
40.40 | 40.00 | 40.10 | 1,888 |
| 20 Nov 20 |
40.40000 +0.00 |
40.40 | 40.00 | 40.30 | 2,181 |
| 19 Nov 20 |
40.40000 +0.00 |
40.40 | 40.40 | 40.40 | 500 |
| 18 Nov 20 |
40.40000 +0.00 |
40.40 | 40.20 | 40.30 | 1,403 |
| 17 Nov 20 |
40.40000 +0.10 |
40.40 | 40.00 | 40.40 | 3,367 |
| 16 Nov 20 |
40.30000 -0.10 |
40.40 | 40.10 | 40.40 | 1,789 |
| 13 Nov 20 |
40.40000 +0.00 |
40.40 | 39.90 | 40.10 | 1,705 |
| 12 Nov 20 |
40.40000 +0.00 |
40.40 | 40.10 | 40.20 | 2,169 |
| 11 Nov 20 |
40.40000 +0.00 |
40.40 | 40.00 | 40.40 | 1,209 |
| 10 Nov 20 |
40.40000 -0.30 |
40.40 | 40.00 | 40.20 | 2,320 |
| 09 Nov 20 |
40.70000 +0.40 |
40.70 | 39.90 | 40.20 | 1,813 |
| 06 Nov 20 |
40.30000 +0.10 |
40.30 | 39.80 | 40.10 | 3,538 |
| 05 Nov 20 |
40.20000 -0.10 |
40.20 | 39.60 | 40.00 | 2,031 |
| 04 Nov 20 |
40.30000 +0.10 |
40.30 | 39.50 | 40.00 | 3,933 |
| 03 Nov 20 |
40.20000 +0.10 |
40.20 | 39.80 | 40.20 | 1,968 |
| 02 Nov 20 |
40.10000 -0.10 |
40.20 | 39.60 | 39.90 | 3,816 |
| 30 Oct 20 |
40.20000 -0.10 |
40.20 | 39.90 | 40.00 | 4,050 |
| 29 Oct 20 |
40.30000 +0.00 |
40.30 | 39.90 | 40.20 | 6,542 |
| 28 Oct 20 |
40.30000 +0.10 |
40.30 | 39.80 | 40.30 | 8,884 |
| 27 Oct 20 |
40.20000 +0.10 |
40.30 | 39.80 | 40.10 | 3,096 |
| 26 Oct 20 |
40.10000 -0.10 |
40.20 | 39.90 | 40.10 | 1,415 |
| 23 Oct 20 |
40.20000 -0.10 |
40.20 | 39.90 | 40.10 | 2,383 |
| 22 Oct 20 |
40.30000 +0.00 |
40.40 | 40.00 | 40.20 | 2,360 |
| 21 Oct 20 |
40.30000 +0.00 |
40.40 | 39.80 | 40.40 | 3,075 |
| 20 Oct 20 |
40.30000 +0.00 |
40.30 | 39.80 | 39.90 | 1,959 |
| 19 Oct 20 |
40.30000 +0.00 |
40.30 | 39.90 | 40.20 | 1,667 |
| 16 Oct 20 |
40.30000 +0.10 |
40.30 | 39.80 | 40.20 | 2,481 |
| 15 Oct 20 |
40.20000 +0.00 |
40.20 | 39.80 | 40.00 | 2,633 |
| 14 Oct 20 |
40.20000 +0.00 |
40.20 | 39.70 | 39.80 | 2,880 |
| 13 Oct 20 |
40.20000 +0.20 |
40.20 | 39.80 | 40.00 | 2,343 |
| 12 Oct 20 |
40.00000 -0.20 |
40.20 | 39.80 | 39.80 | 2,204 |
| 09 Oct 20 |
40.20000 +0.00 |
40.20 | 39.40 | 40.00 | 3,583 |
| 08 Oct 20 |
40.20000 +0.10 |
40.20 | 39.80 | 39.80 | 1,811 |
| 07 Oct 20 |
40.10000 +0.00 |
40.10 | 39.80 | 39.80 | 4,201 |
| 06 Oct 20 |
40.10000 +0.00 |
40.10 | 39.60 | 39.70 | 7,145 |
| 05 Oct 20 |
40.10000 +0.00 |
40.10 | 39.70 | 39.80 | 2,663 |
| 02 Oct 20 |
40.10000 -0.10 |
40.10 | 39.70 | 39.90 | 2,208 |
| 01 Oct 20 |
40.20000 +0.00 |
40.20 | 39.70 | 40.10 | 1,035 |
| 30 Sep 20 |
40.20000 +0.10 |
40.20 | 39.70 | 39.80 | 2,451 |
| 29 Sep 20 |
40.10000 +0.10 |
40.10 | 39.60 | 40.00 | 2,509 |
| 28 Sep 20 |
40.00000 +0.10 |
40.00 | 39.60 | 39.60 | 748 |
| 25 Sep 20 |
39.90000 -0.20 |
39.90 | 39.90 | 39.90 | 478 |
| 24 Sep 20 |
40.10000 -0.20 |
40.30 | 39.70 | 40.00 | 5,059 |
| 23 Sep 20 |
40.30000 +0.30 |
40.30 | 39.80 | 40.00 | 1,861 |
| 22 Sep 20 |
40.00000 -0.10 |
40.00 | 39.30 | 40.00 | 3,168 |
| 21 Sep 20 |
40.10000 +0.00 |
40.20 | 39.70 | 40.10 | 2,226 |
| 18 Sep 20 |
40.10000 +0.10 |
40.10 | 39.60 | 39.80 | 2,469 |
| 17 Sep 20 |
40.00000 +0.00 |
40.00 | 39.70 | 39.80 | 1,111 |
| 16 Sep 20 |
40.00000 -0.10 |
40.00 | 39.80 | 40.00 | 647 |
| 15 Sep 20 |
40.10000 +0.10 |
40.10 | 39.70 | 40.00 | 776 |
| 14 Sep 20 |
40.00000 +0.00 |
40.00 | 39.60 | 40.00 | 632 |
| 11 Sep 20 |
40.00000 +0.00 |
40.00 | 39.80 | 40.00 | 470 |
| 10 Sep 20 |
40.00000 +0.20 |
40.00 | 39.60 | 39.60 | 1,194 |
| 09 Sep 20 |
39.80000 -0.10 |
39.90 | 39.60 | 39.60 | 1,695 |
| 08 Sep 20 |
39.90000 +0.00 |
39.90 | 39.20 | 39.50 | 2,524 |
| 07 Sep 20 |
39.90000 +0.00 |
39.90 | 39.40 | 39.40 | 1,866 |
| 04 Sep 20 |
39.90000 +0.00 |
39.90 | 39.10 | 39.50 | 4,512 |
| 03 Sep 20 |
39.90000 +0.00 |
39.90 | 39.10 | 39.50 | 3,124 |
| 02 Sep 20 |
39.90000 +0.00 |
39.90 | 39.50 | 39.70 | 1,988 |
| 01 Sep 20 |
39.90000 +0.00 |
39.90 | 39.50 | 39.80 | 2,007 |
| 31 Aug 20 |
39.90000 +0.10 |
39.90 | 39.10 | 39.70 | 8,799 |
| 28 Aug 20 |
39.80000 -0.10 |
39.80 | 39.30 | 39.80 | 2,257 |
| 27 Aug 20 |
39.90000 +0.10 |
39.90 | 39.60 | 39.60 | 2,949 |
| 26 Aug 20 |
39.80000 +0.00 |
39.80 | 39.50 | 39.70 | 2,632 |
| 25 Aug 20 |
39.80000 -0.10 |
39.80 | 39.50 | 39.70 | 4,015 |
| 24 Aug 20 |
39.90000 +0.00 |
39.90 | 39.60 | 39.80 | 1,931 |
| 21 Aug 20 |
39.90000 +0.10 |
39.90 | 39.50 | 39.70 | 1,302 |
| 20 Aug 20 |
39.80000 +0.20 |
39.80 | 39.30 | 39.30 | 2,663 |
| 19 Aug 20 |
39.60000 +0.10 |
39.60 | 39.10 | 39.50 | 4,191 |
| 18 Aug 20 |
39.50000 +0.20 |
39.60 | 38.60 | 39.00 | 3,446 |
| 17 Aug 20 |
39.30000 -0.20 |
39.40 | 38.90 | 39.10 | 2,822 |
| 14 Aug 20 |
39.50000 -0.20 |
39.70 | 39.20 | 39.50 | 1,307 |
| 13 Aug 20 |
39.70000 +0.00 |
39.70 | 38.90 | 39.50 | 3,453 |
| 12 Aug 20 |
39.70000 -0.10 |
39.70 | 39.10 | 39.40 | 3,344 |
| 11 Aug 20 |
39.80000 +0.00 |
39.80 | 39.40 | 39.70 | 1,914 |
| 10 Aug 20 |
39.80000 +0.10 |
39.80 | 39.30 | 39.70 | 2,167 |
| 07 Aug 20 |
39.70000 +0.00 |
39.80 | 39.10 | 39.40 | 4,480 |
| 06 Aug 20 |
39.70000 +0.00 |
39.80 | 39.10 | 39.80 | 1,795 |
| 05 Aug 20 |
39.70000 +0.00 |
39.70 | 38.70 | 39.60 | 4,642 |
| 04 Aug 20 |
39.70000 +0.10 |
40.10 | 39.00 | 39.20 | 2,658 |
| 03 Aug 20 |
39.60000 +0.10 |
39.60 | 39.00 | 39.60 | 924 |
| 31 Jul 20 |
39.50000 +0.00 |
39.50 | 38.80 | 39.30 | 2,629 |
| 30 Jul 20 |
39.50000 +0.10 |
39.50 | 39.00 | 39.20 | 2,555 |
| 29 Jul 20 |
39.40000 +0.00 |
39.80 | 39.20 | 39.80 | 963 |
| 28 Jul 20 |
39.40000 +0.00 |
39.40 | 39.10 | 39.20 | 3,705 |
| 27 Jul 20 |
39.40000 +0.00 |
39.40 | 39.10 | 39.10 | 3,385 |
| 24 Jul 20 |
39.40000 +0.00 |
39.40 | 39.10 | 39.10 | 4,177 |
| 23 Jul 20 |
39.40000 +0.00 |
39.60 | 38.90 | 38.90 | 2,062 |
| 22 Jul 20 |
39.40000 +0.30 |
39.40 | 38.50 | 38.90 | 7,572 |
| 21 Jul 20 |
39.10000 +0.00 |
39.10 | 38.70 | 39.00 | 3,382 |
| 20 Jul 20 |
39.10000 +0.40 |
39.20 | 38.40 | 39.00 | 5,846 |
| 17 Jul 20 |
38.70000 -0.30 |
39.20 | 38.60 | 38.60 | 2,668 |
| 16 Jul 20 |
39.00000 +0.00 |
39.00 | 38.30 | 38.80 | 4,397 |
| 15 Jul 20 |
39.00000 +0.00 |
39.20 | 38.60 | 39.20 | 2,468 |
| 14 Jul 20 |
39.00000 +0.00 |
39.00 | 38.40 | 38.80 | 2,021 |
| 13 Jul 20 |
39.00000 +0.00 |
39.00 | 38.60 | 38.90 | 1,740 |
| 10 Jul 20 |
39.00000 +0.00 |
39.00 | 38.70 | 38.80 | 1,824 |
| 09 Jul 20 |
39.00000 +0.00 |
39.00 | 38.70 | 39.00 | 630 |
| 08 Jul 20 |
39.00000 +0.10 |
39.00 | 38.80 | 38.90 | 1,226 |
| 07 Jul 20 |
38.90000 -0.10 |
38.90 | 38.40 | 38.80 | 1,054 |
| 06 Jul 20 |
39.00000 +0.10 |
39.00 | 38.60 | 38.70 | 596 |
| 03 Jul 20 |
38.90000 +0.10 |
39.00 | 38.70 | 38.70 | 557 |
| 02 Jul 20 |
38.80000 +0.00 |
38.80 | 38.50 | 38.70 | 2,473 |
| 01 Jul 20 |
38.80000 +0.00 |
39.00 | 38.80 | 39.00 | 261 |
| 30 Jun 20 |
38.80000 +0.10 |
38.80 | 38.50 | 38.50 | 726 |
| 29 Jun 20 |
38.70000 +0.20 |
38.70 | 38.30 | 38.30 | 2,665 |
| 26 Jun 20 |
38.50000 +0.20 |
38.50 | 38.10 | 38.30 | 14,032 |
| 25 Jun 20 |
38.30000 +0.30 |
38.30 | 37.90 | 38.00 | 1,387 |
| 24 Jun 20 |
38.00000 -0.30 |
38.30 | 37.90 | 38.10 | 2,580 |
| 23 Jun 20 |
38.30000 +0.00 |
38.30 | 37.90 | 38.10 | 5,088 |
| 22 Jun 20 |
38.30000 +0.00 |
38.30 | 37.80 | 38.20 | 1,872 |
| 19 Jun 20 |
38.30000 +0.00 |
38.30 | 37.80 | 38.00 | 5,596 |
| 18 Jun 20 |
38.30000 +0.00 |
38.30 | 38.20 | 38.20 | 1,076 |
| 17 Jun 20 |
38.30000 +0.20 |
38.30 | 37.80 | 37.90 | 5,032 |
| 16 Jun 20 |
38.10000 -0.10 |
38.20 | 37.40 | 38.20 | 2,935 |
| 15 Jun 20 |
38.20000 +0.00 |
38.20 | 37.80 | 38.00 | 1,318 |
| 12 Jun 20 |
38.20000 +0.00 |
38.20 | 37.70 | 37.90 | 5,909 |
| 11 Jun 20 |
38.20000 +0.00 |
38.20 | 37.80 | 38.00 | 1,787 |
| 10 Jun 20 |
38.20000 +0.00 |
38.20 | 38.10 | 38.10 | 4,378 |
| 09 Jun 20 |
38.20000 +0.10 |
38.20 | 37.90 | 38.10 | 3,304 |
| 08 Jun 20 |
38.10000 -0.10 |
38.10 | 37.80 | 37.90 | 5,963 |
| 05 Jun 20 |
38.20000 +0.10 |
38.20 | 37.80 | 38.00 | 3,911 |
| 04 Jun 20 |
38.10000 -0.10 |
38.10 | 37.90 | 37.90 | 1,359 |
| 03 Jun 20 |
38.20000 +0.00 |
38.20 | 38.10 | 38.20 | 371 |
| 02 Jun 20 |
38.20000 +0.00 |
38.20 | 37.80 | 38.20 | 3,327 |
| 29 May 20 |
38.20000 +0.10 |
38.20 | 37.80 | 37.80 | 4,553 |
| 28 May 20 |
38.10000 +0.00 |
38.10 | 37.80 | 38.00 | 2,428 |
| 27 May 20 |
38.10000 +0.00 |
38.10 | 37.80 | 37.80 | 4,820 |
| 26 May 20 |
38.10000 +0.10 |
38.10 | 37.50 | 37.70 | 7,212 |
| 25 May 20 |
38.00000 -0.10 |
38.10 | 37.60 | 37.90 | 5,857 |
| 22 May 20 |
38.10000 +0.00 |
38.10 | 37.20 | 37.80 | 3,283 |
| 21 May 20 |
38.10000 +0.00 |
38.10 | 38.10 | 38.10 | 1,000 |
| 20 May 20 |
38.10000 +0.00 |
38.10 | 37.90 | 37.90 | 1,313 |
| 19 May 20 |
38.10000 +0.00 |
38.10 | 37.60 | 37.90 | 4,086 |
| 18 May 20 |
38.10000 +0.00 |
38.10 | 37.70 | 38.00 | 8,352 |
| 15 May 20 |
38.10000 +0.10 |
38.60 | 37.80 | 37.80 | 2,752 |
| 14 May 20 |
38.00000 +0.00 |
38.10 | 37.80 | 37.80 | 5,838 |
| 13 May 20 |
38.00000 +0.00 |
38.10 | 37.80 | 37.80 | 6,197 |
| 12 May 20 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 1,010 |
| 11 May 20 |
38.00000 +0.00 |
38.00 | 37.70 | 37.70 | 4,108 |
| 08 May 20 |
38.00000 +0.00 |
38.00 | 37.80 | 37.90 | 3,399 |
| 07 May 20 |
38.00000 +0.00 |
38.10 | 37.80 | 38.00 | 4,851 |
| 06 May 20 |
38.00000 +0.10 |
38.00 | 37.80 | 37.90 | 6,504 |
| 05 May 20 |
37.90000 +0.00 |
37.90 | 37.70 | 37.80 | 7,880 |
| 04 May 20 |
37.90000 -0.10 |
38.00 | 36.80 | 36.80 | 6,427 |
| 30 Apr 20 |
38.00000 +0.10 |
38.00 | 37.70 | 37.90 | 3,565 |
| 29 Apr 20 |
37.90000 +0.00 |
38.00 | 37.60 | 37.80 | 5,352 |
| 28 Apr 20 |
37.90000 +0.00 |
38.00 | 37.70 | 37.90 | 6,564 |
| 27 Apr 20 |
37.90000 +0.00 |
37.90 | 37.70 | 37.80 | 2,743 |
| 24 Apr 20 |
37.90000 +0.10 |
38.00 | 37.60 | 37.80 | 10,930 |
| 23 Apr 20 |
37.80000 +0.00 |
37.80 | 37.60 | 37.80 | 4,143 |
| 22 Apr 20 |
37.80000 +0.00 |
38.00 | 37.40 | 37.80 | 7,632 |
| 21 Apr 20 |
37.80000 +0.00 |
37.80 | 37.30 | 37.80 | 4,482 |
| 20 Apr 20 |
37.80000 +0.30 |
37.90 | 37.30 | 37.60 | 6,033 |
| 17 Apr 20 |
37.50000 -0.40 |
38.00 | 37.20 | 38.00 | 6,422 |
| 16 Apr 20 |
37.90000 -0.10 |
38.00 | 37.60 | 38.00 | 1,895 |
| 15 Apr 20 |
38.00000 +0.00 |
38.00 | 37.60 | 38.00 | 6,672 |
| 14 Apr 20 |
38.00000 +0.00 |
38.00 | 37.50 | 37.90 | 5,092 |
| 09 Apr 20 |
38.00000 +0.00 |
38.00 | 37.70 | 38.00 | 4,617 |
| 08 Apr 20 |
38.00000 +0.00 |
38.00 | 37.80 | 38.00 | 5,285 |
| 07 Apr 20 |
38.00000 +0.20 |
38.00 | 37.80 | 38.00 | 4,233 |
| 06 Apr 20 |
37.80000 -0.20 |
38.00 | 37.30 | 38.00 | 6,408 |
| 03 Apr 20 |
38.00000 +0.00 |
38.00 | 37.60 | 38.00 | 4,152 |
| 02 Apr 20 |
38.00000 +0.00 |
38.00 | 37.40 | 38.00 | 4,529 |
| 01 Apr 20 |
38.00000 +0.10 |
38.30 | 37.80 | 37.90 | 2,283 |
| 31 Mar 20 |
37.90000 -0.05 |
37.90 | 37.65 | 37.90 | 4,228 |
| 30 Mar 20 |
37.95000 +0.05 |
37.95 | 37.25 | 37.90 | 10,711 |
| 27 Mar 20 |
37.90000 +0.00 |
37.90 | 37.30 | 37.90 | 6,568 |
| 26 Mar 20 |
37.90000 +0.00 |
37.90 | 36.20 | 37.20 | 7,065 |
| 25 Mar 20 |
37.90000 +0.00 |
37.90 | 37.10 | 37.90 | 9,945 |
| 24 Mar 20 |
37.90000 -0.10 |
37.90 | 36.60 | 37.00 | 10,251 |
| 23 Mar 20 |
38.00000 +0.10 |
38.00 | 34.60 | 35.25 | 14,136 |
| 20 Mar 20 |
37.90000 +0.00 |
37.90 | 36.65 | 37.20 | 24,284 |
| 19 Mar 20 |
37.90000 -0.10 |
38.00 | 35.35 | 37.00 | 27,440 |
| 18 Mar 20 |
38.00000 -0.40 |
38.00 | 35.70 | 35.70 | 22,544 |
| 17 Mar 20 |
38.40000 +0.25 |
38.45 | 37.05 | 37.10 | 10,596 |
| 16 Mar 20 |
38.15000 -0.25 |
38.25 | 33.05 | 38.00 | 49,996 |
| 13 Mar 20 |
38.40000 +0.00 |
38.50 | 36.85 | 38.40 | 31,529 |
| 12 Mar 20 |
38.40000 -0.05 |
38.65 | 36.90 | 38.25 | 26,943 |
| 11 Mar 20 |
38.45000 +0.00 |
38.70 | 37.60 | 38.45 | 9,943 |
| 10 Mar 20 |
38.45000 -0.10 |
38.80 | 37.90 | 38.40 | 20,547 |
| 09 Mar 20 |
38.55000 +0.05 |
38.60 | 37.50 | 37.50 | 26,174 |
| 06 Mar 20 |
38.50000 +0.05 |
38.75 | 37.70 | 38.40 | 19,133 |
| 05 Mar 20 |
38.45000 +0.05 |
38.55 | 38.15 | 38.15 | 1,468 |
| 04 Mar 20 |
38.40000 -0.05 |
38.55 | 38.35 | 38.35 | 1,838 |
| 03 Mar 20 |
38.45000 +0.00 |
38.60 | 38.00 | 38.00 | 5,791 |
| 02 Mar 20 |
38.45000 +0.05 |
38.80 | 37.75 | 37.75 | 5,597 |
| 28 Feb 20 |
38.40000 -0.05 |
38.55 | 37.70 | 38.00 | 24,540 |
| 27 Feb 20 |
38.45000 +0.05 |
38.50 | 38.20 | 38.20 | 4,304 |
| 26 Feb 20 |
38.40000 +0.00 |
38.50 | 38.05 | 38.40 | 9,909 |
| 25 Feb 20 |
38.40000 -0.05 |
38.50 | 38.40 | 38.45 | 943 |
| 24 Feb 20 |
38.45000 +0.00 |
38.45 | 38.10 | 38.40 | 12,065 |
| 21 Feb 20 |
38.45000 +0.00 |
38.45 | 38.40 | 38.40 | 2,473 |
| 20 Feb 20 |
38.45000 +0.05 |
38.45 | 38.40 | 38.40 | 2,766 |
| 19 Feb 20 |
38.40000 -0.05 |
38.45 | 38.20 | 38.25 | 18,180 |
| 18 Feb 20 |
38.45000 +0.00 |
38.45 | 38.10 | 38.15 | 7,070 |
| 17 Feb 20 |
38.45000 +0.00 |
38.45 | 37.95 | 38.05 | 8,939 |
| 14 Feb 20 |
38.45000 +0.05 |
38.45 | 38.20 | 38.20 | 8,586 |
| 13 Feb 20 |
38.40000 +0.05 |
38.40 | 38.15 | 38.40 | 2,607 |
| 12 Feb 20 |
38.35000 -0.05 |
38.45 | 38.20 | 38.45 | 1,411 |
| 11 Feb 20 |
38.40000 -0.05 |
38.50 | 38.10 | 38.25 | 7,028 |
| 10 Feb 20 |
38.45000 -0.05 |
38.45 | 38.20 | 38.45 | 2,304 |
| 07 Feb 20 |
38.50000 -0.05 |
38.50 | 38.35 | 38.45 | 295 |
| 06 Feb 20 |
38.55000 +0.00 |
38.55 | 38.25 | 38.35 | 806 |
| 05 Feb 20 |
38.55000 +0.10 |
38.60 | 38.20 | 38.20 | 2,906 |
| 04 Feb 20 |
38.45000 +0.00 |
38.50 | 38.05 | 38.25 | 2,201 |
| 03 Feb 20 |
38.45000 +0.00 |
38.50 | 38.00 | 38.50 | 2,974 |
| 31 Jan 20 |
38.45000 +0.00 |
38.45 | 37.90 | 38.25 | 7,869 |
| 30 Jan 20 |
38.45000 -0.05 |
38.45 | 38.00 | 38.20 | 8,620 |
| 29 Jan 20 |
38.50000 +0.25 |
38.50 | 38.25 | 38.45 | 1,305 |
| 28 Jan 20 |
38.25000 -0.25 |
38.50 | 38.05 | 38.45 | 1,750 |
| 27 Jan 20 |
38.50000 +0.05 |
38.50 | 38.15 | 38.45 | 7,642 |
| 24 Jan 20 |
38.45000 +0.25 |
38.45 | 37.95 | 38.35 | 660 |
| 23 Jan 20 |
38.20000 -0.15 |
38.40 | 37.90 | 38.40 | 1,106 |
| 22 Jan 20 |
38.35000 +0.10 |
38.50 | 38.05 | 38.50 | 2,121 |
| 21 Jan 20 |
38.25000 -0.20 |
38.40 | 38.00 | 38.20 | 899 |
| 20 Jan 20 |
38.45000 -0.10 |
38.55 | 38.25 | 38.50 | 842 |
| 17 Jan 20 |
38.55000 +0.05 |
38.75 | 38.40 | 38.70 | 1,469 |
| 16 Jan 20 |
38.50000 +0.10 |
38.70 | 38.10 | 38.15 | 3,785 |
| 15 Jan 20 |
38.40000 -0.05 |
38.50 | 38.25 | 38.50 | 152 |
| 14 Jan 20 |
38.45000 +0.10 |
38.60 | 38.35 | 38.45 | 5,321 |
| 13 Jan 20 |
38.35000 +0.30 |
38.65 | 38.05 | 38.05 | 5,617 |
| 10 Jan 20 |
38.05000 +0.10 |
38.25 | 38.00 | 38.10 | 3,688 |
| 09 Jan 20 |
37.95000 +0.15 |
38.10 | 37.70 | 37.80 | 6,049 |
| 08 Jan 20 |
37.80000 -0.35 |
38.20 | 37.75 | 37.90 | 9,741 |
| 07 Jan 20 |
38.15000 +0.15 |
38.15 | 37.90 | 38.10 | 639 |
| 06 Jan 20 |
38.00000 -0.05 |
38.50 | 37.90 | 38.50 | 2,996 |
| 03 Jan 20 |
38.05000 -0.05 |
38.10 | 37.90 | 37.90 | 2,280 |
| 02 Jan 20 |
38.10000 +0.25 |
38.10 | 37.90 | 37.90 | 2,093 |
| 30 Dec 19 |
37.85000 -0.30 |
38.15 | 37.85 | 38.10 | 3,069 |
| 27 Dec 19 |
38.15000 +0.05 |
38.20 | 38.10 | 38.10 | 1,264 |
| 23 Dec 19 |
38.10000 +0.00 |
38.50 | 38.00 | 38.20 | 4,123 |
| 20 Dec 19 |
38.10000 -0.10 |
38.10 | 37.70 | 38.05 | 4,932 |
| 19 Dec 19 |
38.20000 +0.20 |
38.20 | 38.00 | 38.05 | 1,036 |
| 18 Dec 19 |
38.00000 +0.05 |
38.10 | 37.70 | 37.80 | 7,101 |
| 17 Dec 19 |
37.95000 -0.10 |
38.35 | 37.80 | 37.80 | 6,462 |
| 16 Dec 19 |
38.05000 -0.05 |
38.15 | 37.85 | 38.10 | 794 |
| 13 Dec 19 |
38.10000 +0.45 |
38.10 | 37.50 | 37.65 | 6,761 |
| 12 Dec 19 |
37.65000 -0.05 |
37.85 | 37.55 | 37.65 | 1,617 |
| 11 Dec 19 |
37.70000 +0.10 |
38.00 | 37.50 | 37.65 | 30,696 |
| 10 Dec 19 |
37.60000 +2.25 |
38.25 | 35.50 | 35.75 | 22,423 |
| 09 Dec 19 |
35.35000 -0.40 |
35.85 | 35.15 | 35.15 | 2,285 |
| 06 Dec 19 |
35.75000 +0.30 |
36.00 | 35.20 | 35.40 | 6,440 |
| 05 Dec 19 |
35.45000 +0.15 |
35.45 | 34.10 | 35.45 | 6,421 |
| 04 Dec 19 |
35.30000 -0.45 |
35.75 | 35.20 | 35.50 | 3,089 |
| 03 Dec 19 |
35.75000 +0.55 |
35.85 | 35.15 | 35.25 | 1,372 |
| 02 Dec 19 |
35.20000 -0.30 |
35.95 | 35.00 | 35.85 | 2,568 |
| 29 Nov 19 |
35.50000 +0.10 |
35.50 | 34.10 | 35.20 | 5,450 |
| 28 Nov 19 |
35.40000 +0.10 |
35.80 | 35.10 | 35.10 | 4,245 |
| 27 Nov 19 |
35.30000 +0.25 |
35.30 | 35.05 | 35.05 | 628 |
| 26 Nov 19 |
35.05000 -0.10 |
35.20 | 35.00 | 35.20 | 967 |
| 25 Nov 19 |
35.15000 +0.10 |
35.30 | 34.80 | 35.05 | 3,034 |
| 22 Nov 19 |
35.05000 -0.20 |
35.55 | 35.05 | 35.35 | 2,062 |
| 21 Nov 19 |
35.25000 +0.25 |
35.25 | 32.00 | 35.25 | 16,089 |
| 20 Nov 19 |
35.00000 -0.15 |
35.25 | 34.55 | 35.00 | 6,800 |
| 19 Nov 19 |
35.15000 -0.15 |
35.45 | 35.05 | 35.05 | 1,257 |
| 18 Nov 19 |
35.30000 +0.00 |
35.40 | 34.95 | 35.00 | 2,194 |
| 15 Nov 19 |
35.30000 +0.30 |
35.30 | 34.55 | 35.00 | 1,432 |
| 14 Nov 19 |
35.00000 +0.00 |
35.15 | 34.40 | 34.90 | 4,757 |
| 13 Nov 19 |
35.00000 +0.00 |
35.05 | 34.60 | 34.85 | 6,406 |
| 12 Nov 19 |
35.00000 -0.20 |
35.25 | 35.00 | 35.25 | 2,371 |
| 11 Nov 19 |
35.20000 -0.70 |
35.75 | 34.40 | 35.75 | 6,801 |
| 08 Nov 19 |
35.90000 -0.20 |
36.25 | 35.60 | 36.25 | 1,003 |
| 07 Nov 19 |
36.10000 +1.00 |
36.10 | 34.70 | 34.80 | 3,221 |
| 06 Nov 19 |
35.10000 -1.25 |
36.20 | 34.05 | 36.20 | 5,496 |
| 05 Nov 19 |
36.35000 +0.60 |
36.35 | 35.85 | 36.00 | 3,203 |
| 04 Nov 19 |
35.75000 +0.70 |
36.10 | 35.35 | 35.35 | 2,198 |
| 01 Nov 19 |
35.05000 +0.25 |
35.30 | 34.75 | 34.90 | 1,279 |
| 31 Oct 19 |
34.80000 +0.30 |
34.80 | 34.30 | 34.30 | 1,678 |
| 30 Oct 19 |
34.50000 +0.25 |
34.50 | 34.00 | 34.10 | 1,822 |
| 29 Oct 19 |
34.25000 -0.25 |
34.80 | 34.25 | 34.60 | 2,273 |
| 28 Oct 19 |
34.50000 +0.30 |
34.50 | 34.05 | 34.25 | 549 |
| 25 Oct 19 |
34.20000 -0.70 |
35.20 | 34.20 | 34.65 | 4,094 |
| 24 Oct 19 |
34.90000 +1.20 |
35.00 | 33.55 | 33.80 | 41,789 |
| 23 Oct 19 |
33.70000 -0.20 |
33.90 | 33.70 | 33.70 | 1,707 |
| 22 Oct 19 |
33.90000 +0.40 |
33.90 | 33.70 | 33.90 | 1,762 |
| 21 Oct 19 |
33.50000 +0.40 |
33.70 | 33.05 | 33.05 | 3,739 |
| 18 Oct 19 |
33.10000 -0.20 |
33.40 | 33.05 | 33.05 | 2,409 |
| 17 Oct 19 |
33.30000 +0.30 |
33.45 | 33.00 | 33.20 | 4,246 |
| 16 Oct 19 |
33.00000 -0.20 |
33.25 | 33.00 | 33.05 | 1,795 |
| 15 Oct 19 |
33.20000 +0.05 |
33.25 | 33.05 | 33.15 | 2,078 |
| 14 Oct 19 |
33.15000 +0.05 |
33.20 | 32.70 | 33.15 | 10,230 |
| 11 Oct 19 |
33.10000 +0.00 |
33.25 | 33.00 | 33.25 | 851 |
| 10 Oct 19 |
33.10000 +0.00 |
33.30 | 33.00 | 33.30 | 15,295 |
| 09 Oct 19 |
33.10000 -0.40 |
33.50 | 32.90 | 33.30 | 4,724 |
| 08 Oct 19 |
33.50000 +0.40 |
33.50 | 33.00 | 33.00 | 1,386 |
| 07 Oct 19 |
33.10000 +0.10 |
33.20 | 32.90 | 32.90 | 1,151 |
| 04 Oct 19 |
33.00000 +0.50 |
33.00 | 32.65 | 32.65 | 1,395 |
| 02 Oct 19 |
32.50000 -0.25 |
32.75 | 32.50 | 32.65 | 4,316 |
| 01 Oct 19 |
32.75000 +0.70 |
32.85 | 32.25 | 32.25 | 5,756 |
| 30 Sep 19 |
32.05000 -0.35 |
32.50 | 32.05 | 32.40 | 1,879 |
| 27 Sep 19 |
32.40000 +0.65 |
32.50 | 31.65 | 31.90 | 17,279 |
| 26 Sep 19 |
31.75000 +0.00 |
31.85 | 31.50 | 31.75 | 2,925 |
| 25 Sep 19 |
31.75000 -0.15 |
31.90 | 31.65 | 31.70 | 3,861 |
| 24 Sep 19 |
31.90000 +0.20 |
31.90 | 31.50 | 31.70 | 8,438 |
| 23 Sep 19 |
31.70000 +0.15 |
31.75 | 31.50 | 31.50 | 5,281 |
| 20 Sep 19 |
31.55000 -0.15 |
31.70 | 31.50 | 31.60 | 4,423 |
| 19 Sep 19 |
31.70000 +0.05 |
31.80 | 31.55 | 31.70 | 4,356 |
| 18 Sep 19 |
31.65000 +0.15 |
31.80 | 31.50 | 31.70 | 10,464 |
| 17 Sep 19 |
31.50000 -0.15 |
31.90 | 31.50 | 31.50 | 6,932 |
| 16 Sep 19 |
31.65000 +0.10 |
31.65 | 30.70 | 30.75 | 13,206 |
| 13 Sep 19 |
31.55000 -0.05 |
31.75 | 31.55 | 31.60 | 9,211 |
| 12 Sep 19 |
31.60000 +0.05 |
31.75 | 31.50 | 31.75 | 8,833 |
| 11 Sep 19 |
31.55000 +0.30 |
31.75 | 31.20 | 31.20 | 12,969 |
| 10 Sep 19 |
31.25000 +0.15 |
31.40 | 31.10 | 31.10 | 17,089 |
| 09 Sep 19 |
31.10000 +0.10 |
31.25 | 30.80 | 30.85 | 40,723 |
| 06 Sep 19 |
31.00000 +0.00 |
31.15 | 30.80 | 30.80 | 4,724 |
| 05 Sep 19 |
31.00000 +0.10 |
31.15 | 30.65 | 30.90 | 8,634 |
| 04 Sep 19 |
30.90000 +0.55 |
30.90 | 30.25 | 30.25 | 10,007 |
| 03 Sep 19 |
30.35000 +0.30 |
30.45 | 30.00 | 30.00 | 10,031 |
| 02 Sep 19 |
30.05000 +0.05 |
30.20 | 29.90 | 30.00 | 45,167 |
| 30 Aug 19 |
30.00000 +0.00 |
30.05 | 29.90 | 29.95 | 33,198 |
| 29 Aug 19 |
30.00000 +0.05 |
30.10 | 29.90 | 29.90 | 43,185 |
| 28 Aug 19 |
29.95000 +0.05 |
30.00 | 29.90 | 29.90 | 44,343 |
| 27 Aug 19 |
29.90000 +0.05 |
29.95 | 29.85 | 29.85 | 21,336 |
| 26 Aug 19 |
29.85000 -0.05 |
29.90 | 29.80 | 29.80 | 17,035 |
| 23 Aug 19 |
29.90000 +0.10 |
30.00 | 29.75 | 29.80 | 25,665 |
| 22 Aug 19 |
29.80000 +0.05 |
29.95 | 29.75 | 29.75 | 47,629 |
| 21 Aug 19 |
29.75000 +0.00 |
29.80 | 29.75 | 29.75 | 13,554 |
| 20 Aug 19 |
29.75000 +0.05 |
29.80 | 29.70 | 29.70 | 19,996 |
| 19 Aug 19 |
29.70000 +0.00 |
29.80 | 29.70 | 29.75 | 23,854 |
| 16 Aug 19 |
29.70000 +0.00 |
29.80 | 29.65 | 29.75 | 38,368 |
| 15 Aug 19 |
29.70000 +0.00 |
29.80 | 29.65 | 29.65 | 30,765 |
| 14 Aug 19 |
29.70000 -0.05 |
29.80 | 29.55 | 29.70 | 47,314 |
| 13 Aug 19 |
29.75000 +0.10 |
29.85 | 29.65 | 29.70 | 16,481 |
| 12 Aug 19 |
29.65000 -0.05 |
29.80 | 29.60 | 29.60 | 19,360 |
| 09 Aug 19 |
29.70000 +0.00 |
29.75 | 29.55 | 29.60 | 22,742 |
| 08 Aug 19 |
29.70000 +0.20 |
29.70 | 29.50 | 29.50 | 15,786 |
| 07 Aug 19 |
29.50000 -0.25 |
29.75 | 29.50 | 29.60 | 12,986 |
| 06 Aug 19 |
29.75000 +0.10 |
29.80 | 29.55 | 29.55 | 21,352 |
| 05 Aug 19 |
29.65000 +0.05 |
29.70 | 29.35 | 29.60 | 31,218 |
| 02 Aug 19 |
29.60000 +0.10 |
29.80 | 29.40 | 29.50 | 15,686 |
| 01 Aug 19 |
29.50000 +0.00 |
29.65 | 29.30 | 29.35 | 15,767 |
| 31 Jul 19 |
29.50000 +0.00 |
29.65 | 29.35 | 29.40 | 18,030 |
| 30 Jul 19 |
29.50000 +0.00 |
29.60 | 29.30 | 29.35 | 10,314 |
| 29 Jul 19 |
29.50000 +0.30 |
29.75 | 29.25 | 29.25 | 57,950 |
| 26 Jul 19 |
29.20000 +0.05 |
29.30 | 29.15 | 29.15 | 11,754 |
| 25 Jul 19 |
29.15000 +0.05 |
29.25 | 29.00 | 29.10 | 31,822 |
| 24 Jul 19 |
29.10000 +0.00 |
29.20 | 29.00 | 29.05 | 36,560 |
| 23 Jul 19 |
29.10000 -0.05 |
29.25 | 29.00 | 29.10 | 24,767 |
| 22 Jul 19 |
29.15000 -0.25 |
29.25 | 29.00 | 29.15 | 43,849 |
| 19 Jul 19 |
29.40000 +0.30 |
29.45 | 29.00 | 29.10 | 25,963 |
| 18 Jul 19 |
29.10000 -0.15 |
29.30 | 29.00 | 29.00 | 16,934 |
| 17 Jul 19 |
29.25000 +0.25 |
29.35 | 28.95 | 28.95 | 52,129 |
| 16 Jul 19 |
29.00000 -0.05 |
29.00 | 28.85 | 29.00 | 33,388 |
| 15 Jul 19 |
29.05000 +0.25 |
29.10 | 28.55 | 28.80 | 32,066 |
| 12 Jul 19 |
28.80000 +0.40 |
29.20 | 28.35 | 28.40 | 122,170 |
| 11 Jul 19 |
28.40000 +0.05 |
28.45 | 28.30 | 28.30 | 87,491 |
| 10 Jul 19 |
28.35000 +0.05 |
28.45 | 28.35 | 28.35 | 19,300 |
| 09 Jul 19 |
28.30000 +0.25 |
28.45 | 28.20 | 28.20 | 95,413 |
| 08 Jul 19 |
28.05000 +0.05 |
28.80 | 27.70 | 27.95 | 65,274 |
| 05 Jul 19 |
28.00000 +0.05 |
28.05 | 27.90 | 28.05 | 3,062 |
| 04 Jul 19 |
27.95000 -0.05 |
28.00 | 27.95 | 27.95 | 1,769 |
| 03 Jul 19 |
28.00000 +0.05 |
28.05 | 27.90 | 27.95 | 9,010 |
| 02 Jul 19 |
27.95000 +0.05 |
28.00 | 27.90 | 27.95 | 9,670 |
| 01 Jul 19 |
27.90000 -0.15 |
28.05 | 27.90 | 27.95 | 3,829 |
| 28 Jun 19 |
28.05000 +0.10 |
28.05 | 27.95 | 28.05 | 2,762 |
| 27 Jun 19 |
27.95000 -0.05 |
28.05 | 27.90 | 27.90 | 20,100 |
| 26 Jun 19 |
28.00000 +0.00 |
28.00 | 27.90 | 28.00 | 32,325 |
| 25 Jun 19 |
28.00000 +0.00 |
28.05 | 27.90 | 28.00 | 46,683 |
| 24 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.00 | 7,276 |
| 21 Jun 19 |
28.05000 +0.05 |
28.05 | 28.00 | 28.00 | 12,826 |
| 20 Jun 19 |
28.00000 +0.00 |
28.05 | 28.00 | 28.00 | 23,342 |
| 19 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.05 | 30,283 |
| 18 Jun 19 |
28.05000 +0.05 |
28.10 | 28.00 | 28.00 | 22,785 |
| 17 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.00 | 5,526 |
| 14 Jun 19 |
28.05000 +0.00 |
28.05 | 28.00 | 28.00 | 16,586 |
| 13 Jun 19 |
28.05000 +0.05 |
28.05 | 28.00 | 28.05 | 23,075 |
| 12 Jun 19 |
28.00000 +0.00 |
28.10 | 28.00 | 28.00 | 90,825 |
| 11 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.00 | 95,242 |
| 07 Jun 19 |
28.05000 -0.05 |
28.20 | 28.00 | 28.10 | 87,370 |
| 06 Jun 19 |
28.10000 -0.05 |
28.15 | 28.05 | 28.10 | 25,959 |
| 05 Jun 19 |
28.15000 +0.10 |
28.20 | 28.05 | 28.05 | 52,633 |
| 04 Jun 19 |
28.05000 -0.15 |
28.25 | 28.05 | 28.15 | 177,215 |
| 03 Jun 19 |
28.20000 +2.95 |
28.50 | 27.85 | 28.00 | 246,226 |
| 31 May 19 |
25.25000 -0.65 |
26.05 | 24.40 | 26.05 | 14,104 |
| 30 May 19 |
25.90000 -0.35 |
26.30 | 25.70 | 26.30 | 3,693 |
| 29 May 19 |
26.25000 -0.50 |
26.45 | 25.95 | 26.45 | 6,752 |
| 28 May 19 |
26.75000 -0.10 |
26.90 | 26.15 | 26.90 | 13,835 |
| 27 May 19 |
26.85000 +2.20 |
27.20 | 25.55 | 26.40 | 42,396 |
| 24 May 19 |
24.65000 +0.80 |
24.65 | 23.80 | 23.80 | 7,454 |
| 23 May 19 |
23.85000 +0.50 |
23.85 | 23.05 | 23.75 | 5,201 |
| 22 May 19 |
23.35000 +0.85 |
24.15 | 23.10 | 23.10 | 5,096 |
| 21 May 19 |
22.50000 -0.65 |
23.70 | 22.50 | 23.20 | 3,300 |
| 20 May 19 |
23.15000 +0.05 |
23.70 | 22.80 | 22.80 | 7,166 |
| 17 May 19 |
23.10000 +0.80 |
23.15 | 22.25 | 22.30 | 6,276 |
| 16 May 19 |
22.30000 +0.40 |
22.50 | 21.85 | 22.00 | 2,611 |
| 15 May 19 |
21.90000 -0.20 |
22.35 | 21.90 | 22.35 | 1,990 |
| 14 May 19 |
22.10000 -0.35 |
23.00 | 22.00 | 22.40 | 4,629 |
| 13 May 19 |
22.45000 +0.40 |
22.70 | 22.00 | 22.30 | 2,311 |
| 10 May 19 |
22.05000 -0.15 |
22.45 | 21.85 | 22.45 | 1,037 |
| 09 May 19 |
22.20000 +0.70 |
22.80 | 21.70 | 21.85 | 8,854 |
| 08 May 19 |
21.50000 +0.00 |
21.85 | 21.20 | 21.20 | 4,021 |
| 07 May 19 |
21.50000 -2.70 |
23.95 | 21.20 | 23.35 | 10,129 |
| 06 May 19 |
24.20000 -0.65 |
24.35 | 23.50 | 23.75 | 4,145 |
| 03 May 19 |
24.85000 +0.90 |
24.85 | 23.80 | 23.80 | 7,929 |
| 02 May 19 |
23.95000 +0.20 |
24.60 | 23.95 | 24.00 | 7,055 |
| 30 Apr 19 |
23.75000 +0.60 |
23.90 | 23.00 | 23.00 | 6,626 |
| 29 Apr 19 |
23.15000 +0.10 |
23.50 | 22.80 | 23.25 | 4,105 |
| 26 Apr 19 |
23.05000 +0.10 |
23.25 | 22.90 | 23.00 | 3,397 |
| 25 Apr 19 |
22.95000 +0.25 |
23.00 | 22.45 | 22.45 | 3,592 |
| 24 Apr 19 |
22.70000 -0.55 |
23.15 | 22.50 | 23.15 | 1,798 |
| 23 Apr 19 |
23.25000 -0.15 |
23.55 | 23.15 | 23.20 | 2,987 |
| 18 Apr 19 |
23.40000 +0.50 |
23.55 | 22.40 | 22.50 | 8,369 |
| 17 Apr 19 |
22.90000 +0.90 |
22.90 | 21.75 | 22.00 | 13,400 |
| 16 Apr 19 |
22.00000 +0.70 |
22.00 | 21.25 | 21.50 | 11,610 |
| 15 Apr 19 |
21.30000 +0.20 |
21.75 | 21.05 | 21.05 | 4,115 |
| 12 Apr 19 |
21.10000 -0.35 |
21.60 | 21.10 | 21.60 | 2,689 |
| 11 Apr 19 |
21.45000 +0.05 |
21.50 | 20.80 | 21.15 | 4,804 |
| 10 Apr 19 |
21.40000 -0.15 |
21.90 | 21.30 | 21.40 | 8,704 |
| 09 Apr 19 |
21.55000 +0.10 |
21.65 | 21.20 | 21.25 | 842 |
| 08 Apr 19 |
21.45000 +0.20 |
21.50 | 21.20 | 21.50 | 426 |
| 05 Apr 19 |
21.25000 +0.55 |
21.45 | 21.05 | 21.20 | 2,049 |
| 04 Apr 19 |
20.70000 -0.50 |
21.70 | 20.70 | 21.25 | 702 |
| 03 Apr 19 |
21.20000 -0.50 |
21.70 | 21.20 | 21.70 | 951 |
| 02 Apr 19 |
21.70000 +0.40 |
21.70 | 21.50 | 21.55 | 5,257 |
| 01 Apr 19 |
21.30000 +0.80 |
21.80 | 20.30 | 20.30 | 5,942 |
| 29 Mar 19 |
20.50000 -0.80 |
21.40 | 20.50 | 21.30 | 2,669 |
| 28 Mar 19 |
21.30000 +0.30 |
21.60 | 21.00 | 21.00 | 4,497 |
| 27 Mar 19 |
21.00000 +0.30 |
21.30 | 20.80 | 20.80 | 7,372 |
| 26 Mar 19 |
20.70000 +0.40 |
21.00 | 20.10 | 20.30 | 4,327 |
| 25 Mar 19 |
20.30000 -0.10 |
20.50 | 19.35 | 20.10 | 7,315 |
| 22 Mar 19 |
20.40000 -0.80 |
20.90 | 20.20 | 20.90 | 4,812 |
| 21 Mar 19 |
21.20000 -0.10 |
21.60 | 21.00 | 21.60 | 7,958 |
| 20 Mar 19 |
21.30000 +0.60 |
21.50 | 21.10 | 21.20 | 2,875 |
| 19 Mar 19 |
20.70000 -0.10 |
21.70 | 20.60 | 20.60 | 13,430 |
| 18 Mar 19 |
20.80000 +0.10 |
21.00 | 20.50 | 20.50 | 3,447 |
| 15 Mar 19 |
20.70000 +0.20 |
20.80 | 20.50 | 20.50 | 1,773 |
| 14 Mar 19 |
20.50000 +0.30 |
20.80 | 19.80 | 19.85 | 5,282 |
| 13 Mar 19 |
20.20000 -0.30 |
20.40 | 19.85 | 20.40 | 7,499 |
| 12 Mar 19 |
20.50000 -0.10 |
20.70 | 20.50 | 20.60 | 3,121 |
| 11 Mar 19 |
20.60000 +0.00 |
20.70 | 20.20 | 20.40 | 11,022 |
| 08 Mar 19 |
20.60000 +0.30 |
20.80 | 19.90 | 20.20 | 11,843 |
| 07 Mar 19 |
20.30000 +0.50 |
20.50 | 19.55 | 19.55 | 27,917 |
| 06 Mar 19 |
19.80000 +0.50 |
19.85 | 19.05 | 19.10 | 24,424 |
| 05 Mar 19 |
19.30000 -0.50 |
20.30 | 19.20 | 20.10 | 13,613 |
| 04 Mar 19 |
19.80000 +0.35 |
20.10 | 19.50 | 19.80 | 4,342 |
| 01 Mar 19 |
19.45000 +0.10 |
19.75 | 19.35 | 19.50 | 2,461 |
| 28 Feb 19 |
19.35000 -0.30 |
20.30 | 19.35 | 20.20 | 4,849 |
| 27 Feb 19 |
19.65000 +0.10 |
19.80 | 19.35 | 19.55 | 3,994 |
| 26 Feb 19 |
19.55000 -0.10 |
19.80 | 19.50 | 19.80 | 3,267 |
| 25 Feb 19 |
19.65000 +0.50 |
19.80 | 18.95 | 18.95 | 3,580 |
| 22 Feb 19 |
19.15000 +0.65 |
19.20 | 18.50 | 18.55 | 6,357 |
| 21 Feb 19 |
18.50000 -0.50 |
19.15 | 18.45 | 19.10 | 2,977 |
| 20 Feb 19 |
19.00000 +0.30 |
19.05 | 18.60 | 18.90 | 2,490 |
| 19 Feb 19 |
18.70000 +0.35 |
19.45 | 18.50 | 18.70 | 6,485 |
| 18 Feb 19 |
18.35000 -0.40 |
18.95 | 18.20 | 18.60 | 4,737 |
| 15 Feb 19 |
18.75000 -0.45 |
19.50 | 18.50 | 18.75 | 4,690 |
| 14 Feb 19 |
19.20000 +1.05 |
19.35 | 18.15 | 18.40 | 9,489 |
| 13 Feb 19 |
18.15000 -0.40 |
19.10 | 18.15 | 18.45 | 3,916 |
| 12 Feb 19 |
18.55000 +0.00 |
18.80 | 18.30 | 18.50 | 2,749 |
| 11 Feb 19 |
18.55000 -0.40 |
19.20 | 18.55 | 19.20 | 2,990 |
| 08 Feb 19 |
18.95000 +0.15 |
18.95 | 18.75 | 18.75 | 1,275 |
| 07 Feb 19 |
18.80000 -0.30 |
19.65 | 18.80 | 19.65 | 1,954 |
| 06 Feb 19 |
19.10000 -0.40 |
19.55 | 19.10 | 19.55 | 2,316 |
| 05 Feb 19 |
19.50000 -0.35 |
20.10 | 19.50 | 19.85 | 949 |
| 04 Feb 19 |
19.85000 +0.45 |
20.20 | 19.70 | 19.85 | 782 |
| 01 Feb 19 |
19.40000 -0.10 |
20.50 | 19.40 | 19.50 | 13,180 |
| 31 Jan 19 |
19.50000 +0.35 |
20.30 | 19.30 | 19.30 | 7,924 |
| 30 Jan 19 |
19.15000 +0.00 |
19.40 | 19.10 | 19.10 | 1,421 |
| 29 Jan 19 |
19.15000 +0.00 |
19.40 | 19.10 | 19.15 | 3,363 |
| 28 Jan 19 |
19.15000 +0.00 |
19.80 | 19.15 | 19.20 | 8,494 |
| 25 Jan 19 |
19.15000 +0.45 |
19.80 | 18.90 | 18.90 | 3,995 |
| 24 Jan 19 |
18.70000 +0.05 |
19.30 | 18.70 | 18.75 | 2,988 |
| 23 Jan 19 |
18.65000 -0.20 |
19.05 | 18.55 | 19.05 | 711 |
| 22 Jan 19 |
18.85000 -0.65 |
19.25 | 18.70 | 19.25 | 4,597 |
| 21 Jan 19 |
19.50000 -0.15 |
19.85 | 19.50 | 19.65 | 4,080 |
| 18 Jan 19 |
19.65000 +1.35 |
19.65 | 18.25 | 18.70 | 7,228 |
| 17 Jan 19 |
18.30000 -0.15 |
18.50 | 17.35 | 18.15 | 26,249 |
| 16 Jan 19 |
18.45000 -0.80 |
19.60 | 18.20 | 19.45 | 18,466 |
| 15 Jan 19 |
19.25000 -0.40 |
19.90 | 19.20 | 19.90 | 2,951 |
| 14 Jan 19 |
19.65000 -0.55 |
20.40 | 19.65 | 20.40 | 1,041 |
| 11 Jan 19 |
20.20000 +0.40 |
20.40 | 20.00 | 20.00 | 852 |
| 10 Jan 19 |
19.80000 -0.50 |
20.40 | 19.80 | 20.20 | 2,118 |
| 09 Jan 19 |
20.30000 +0.50 |
20.30 | 19.60 | 19.60 | 1,247 |
| 08 Jan 19 |
19.80000 -0.15 |
20.10 | 19.75 | 19.80 | 616 |
| 07 Jan 19 |
19.95000 +0.20 |
20.10 | 19.60 | 20.00 | 3,477 |
| 04 Jan 19 |
19.75000 -1.15 |
20.90 | 19.75 | 20.70 | 10,533 |
| 03 Jan 19 |
20.90000 +0.20 |
20.90 | 20.60 | 20.90 | 6,205 |
| 02 Jan 19 |
20.70000 -0.60 |
21.40 | 20.60 | 21.20 | 10,419 |
| 28 Dec 18 |
21.30000 +0.80 |
21.30 | 20.60 | 20.70 | 11,979 |
| 27 Dec 18 |
20.50000 +0.75 |
20.70 | 19.35 | 20.30 | 20,552 |
| 21 Dec 18 |
19.75000 +0.25 |
19.75 | 18.65 | 18.90 | 14,810 |
| 20 Dec 18 |
19.50000 +0.60 |
20.50 | 18.35 | 18.70 | 23,728 |
| 19 Dec 18 |
18.90000 +0.10 |
18.90 | 18.00 | 18.50 | 4,195 |
| 18 Dec 18 |
18.80000 +0.80 |
19.40 | 17.65 | 17.75 | 8,702 |
| 17 Dec 18 |
18.00000 -0.90 |
18.80 | 17.70 | 18.80 | 12,604 |
| 14 Dec 18 |
18.90000 -1.50 |
20.30 | 18.80 | 20.30 | 7,447 |
| 13 Dec 18 |
20.40000 +0.20 |
20.50 | 19.80 | 19.80 | 3,055 |
| 12 Dec 18 |
20.20000 +0.40 |
20.20 | 19.10 | 19.60 | 5,003 |
| 11 Dec 18 |
19.80000 +0.45 |
19.80 | 18.70 | 18.80 | 12,685 |
| 10 Dec 18 |
19.35000 -0.15 |
20.00 | 18.20 | 18.90 | 12,471 |
| 07 Dec 18 |
19.50000 +0.15 |
20.10 | 19.25 | 19.70 | 3,886 |
| 06 Dec 18 |
19.35000 -2.45 |
21.60 | 19.20 | 21.60 | 8,812 |
| 05 Dec 18 |
21.80000 -0.40 |
22.40 | 21.20 | 22.00 | 7,720 |
| 04 Dec 18 |
22.20000 -0.20 |
22.30 | 22.00 | 22.30 | 4,890 |
| 03 Dec 18 |
22.40000 +2.00 |
22.50 | 20.40 | 21.00 | 21,690 |
| 30 Nov 18 |
20.40000 -0.30 |
21.00 | 19.85 | 21.00 | 4,668 |
| 29 Nov 18 |
20.70000 +1.05 |
21.50 | 20.10 | 20.10 | 21,050 |
| 28 Nov 18 |
19.65000 -0.05 |
19.90 | 19.60 | 19.70 | 4,324 |
| 27 Nov 18 |
19.70000 +0.00 |
20.50 | 19.60 | 19.95 | 10,076 |
| 26 Nov 18 |
19.70000 +0.70 |
19.90 | 18.65 | 18.65 | 11,651 |
| 23 Nov 18 |
19.00000 +0.40 |
19.10 | 18.05 | 19.00 | 18,042 |
| 22 Nov 18 |
18.60000 -0.20 |
18.90 | 18.50 | 18.90 | 3,632 |
| 21 Nov 18 |
18.80000 +0.10 |
18.90 | 18.55 | 18.60 | 4,144 |
| 20 Nov 18 |
18.70000 +0.00 |
19.00 | 18.55 | 19.00 | 10,913 |
| 19 Nov 18 |
18.70000 -0.30 |
19.50 | 18.50 | 19.10 | 13,395 |
| 16 Nov 18 |
19.00000 -0.10 |
19.05 | 19.00 | 19.00 | 7,494 |
| 15 Nov 18 |
19.10000 +0.40 |
19.20 | 19.00 | 19.00 | 4,899 |
| 14 Nov 18 |
18.70000 -0.35 |
19.30 | 18.50 | 18.55 | 10,053 |
| 13 Nov 18 |
19.05000 +0.55 |
19.40 | 18.55 | 19.00 | 10,586 |
| 12 Nov 18 |
18.50000 -0.65 |
19.75 | 18.50 | 19.00 | 12,717 |
| 09 Nov 18 |
19.15000 +0.30 |
19.50 | 18.15 | 19.05 | 14,215 |
| 08 Nov 18 |
18.85000 -0.25 |
19.20 | 18.70 | 19.20 | 7,523 |
| 07 Nov 18 |
19.10000 -0.10 |
19.60 | 18.80 | 19.45 | 14,355 |
| 06 Nov 18 |
19.20000 +0.30 |
19.50 | 18.50 | 18.65 | 11,315 |
| 05 Nov 18 |
18.90000 +0.40 |
19.00 | 18.55 | 18.55 | 13,713 |
| 02 Nov 18 |
18.50000 -0.80 |
19.35 | 17.90 | 19.25 | 35,413 |
| 01 Nov 18 |
19.30000 +2.50 |
19.45 | 17.60 | 18.10 | 48,667 |
| 31 Oct 18 |
16.80000 +2.15 |
17.20 | 15.10 | 15.40 | 38,716 |
| 30 Oct 18 |
14.65000 -0.10 |
14.80 | 14.05 | 14.75 | 9,840 |
| 29 Oct 18 |
14.75000 +0.35 |
15.50 | 14.10 | 14.10 | 33,096 |
| 26 Oct 18 |
14.40000 -0.35 |
15.15 | 14.00 | 15.15 | 25,174 |
| 25 Oct 18 |
14.75000 +0.10 |
15.05 | 14.20 | 14.40 | 18,067 |
| 24 Oct 18 |
14.65000 -0.65 |
15.50 | 14.35 | 15.40 | 21,796 |
| 23 Oct 18 |
15.30000 -0.70 |
15.85 | 15.05 | 15.85 | 24,251 |
| 22 Oct 18 |
16.00000 -0.40 |
16.40 | 16.00 | 16.40 | 4,972 |
| 19 Oct 18 |
16.40000 -0.35 |
17.00 | 16.10 | 17.00 | 15,283 |
| 18 Oct 18 |
16.75000 -0.05 |
17.05 | 16.45 | 16.85 | 13,908 |
| 17 Oct 18 |
16.80000 -0.20 |
18.00 | 16.45 | 18.00 | 15,361 |
| 16 Oct 18 |
17.00000 +0.55 |
17.20 | 16.30 | 16.50 | 16,805 |
| 15 Oct 18 |
16.45000 -0.75 |
17.40 | 16.45 | 17.20 | 14,844 |
| 12 Oct 18 |
17.20000 +1.05 |
17.90 | 16.30 | 16.30 | 20,242 |
| 11 Oct 18 |
16.15000 -0.55 |
16.55 | 16.00 | 16.40 | 25,331 |
| 10 Oct 18 |
16.70000 -0.30 |
17.15 | 16.25 | 17.00 | 26,099 |
| 09 Oct 18 |
17.00000 +0.20 |
17.10 | 16.50 | 16.90 | 22,474 |
| 08 Oct 18 |
16.80000 -0.30 |
17.35 | 16.80 | 17.35 | 6,230 |
| 05 Oct 18 |
17.10000 -0.90 |
17.85 | 16.65 | 17.85 | 35,799 |
| 04 Oct 18 |
18.00000 +0.00 |
18.45 | 18.00 | 18.10 | 4,872 |
| 02 Oct 18 |
18.00000 +0.00 |
18.50 | 17.80 | 17.95 | 10,188 |
| 01 Oct 18 |
18.00000 +0.00 |
18.65 | 17.95 | 18.00 | 9,782 |
| 28 Sep 18 |
18.00000 -0.20 |
18.30 | 17.45 | 18.30 | 14,812 |
| 27 Sep 18 |
18.20000 -0.35 |
18.85 | 18.20 | 18.80 | 7,831 |
| 26 Sep 18 |
18.55000 +0.00 |
19.15 | 18.55 | 18.55 | 9,977 |
| 25 Sep 18 |
18.55000 -0.25 |
19.00 | 18.15 | 18.60 | 21,623 |
| 24 Sep 18 |
18.80000 +0.10 |
19.20 | 18.70 | 19.00 | 14,620 |
| 21 Sep 18 |
18.70000 +0.80 |
19.80 | 17.90 | 18.25 | 27,524 |
| 20 Sep 18 |
17.90000 -0.05 |
18.25 | 17.55 | 18.10 | 16,706 |
| 19 Sep 18 |
17.95000 +0.45 |
18.30 | 17.60 | 17.60 | 16,813 |
| 18 Sep 18 |
17.50000 -0.45 |
19.05 | 17.25 | 17.80 | 26,237 |
| 17 Sep 18 |
17.95000 -0.95 |
18.90 | 17.90 | 18.85 | 34,848 |
| 14 Sep 18 |
18.90000 -0.60 |
19.40 | 18.75 | 19.35 | 12,602 |
| 13 Sep 18 |
19.50000 -0.40 |
20.10 | 18.05 | 20.10 | 49,166 |
| 12 Sep 18 |
19.90000 -0.20 |
20.20 | 19.90 | 20.20 | 13,351 |
| 11 Sep 18 |
20.10000 -0.90 |
20.70 | 20.00 | 20.50 | 13,189 |
| 10 Sep 18 |
21.00000 +1.00 |
21.00 | 20.00 | 20.20 | 12,033 |
| 07 Sep 18 |
20.00000 +0.10 |
20.10 | 19.90 | 20.10 | 8,425 |
| 06 Sep 18 |
19.90000 -0.30 |
20.30 | 19.90 | 20.10 | 4,343 |
| 05 Sep 18 |
20.20000 -0.40 |
20.70 | 19.70 | 20.70 | 13,404 |
| 04 Sep 18 |
20.60000 -0.90 |
21.50 | 20.20 | 21.40 | 13,288 |
| 03 Sep 18 |
21.50000 +0.40 |
21.50 | 20.90 | 20.90 | 4,348 |
| 31 Aug 18 |
21.10000 -0.30 |
21.30 | 20.60 | 21.30 | 9,039 |
| 30 Aug 18 |
21.40000 -0.40 |
21.80 | 21.40 | 21.80 | 1,139 |
| 29 Aug 18 |
21.80000 -0.10 |
21.90 | 21.30 | 21.80 | 4,017 |
| 28 Aug 18 |
21.90000 -0.40 |
23.00 | 21.90 | 22.50 | 8,213 |
| 27 Aug 18 |
22.30000 +2.30 |
22.30 | 20.20 | 20.30 | 6,206 |
| 24 Aug 18 |
20.00000 -0.10 |
20.20 | 20.00 | 20.20 | 3,511 |
| 23 Aug 18 |
20.10000 +0.20 |
20.20 | 19.90 | 19.95 | 5,795 |
| 22 Aug 18 |
19.90000 -0.10 |
20.20 | 19.90 | 20.00 | 4,757 |
| 21 Aug 18 |
20.00000 +0.00 |
20.20 | 19.80 | 19.95 | 12,567 |
| 20 Aug 18 |
20.00000 +0.10 |
20.20 | 19.80 | 20.00 | 4,163 |
| 17 Aug 18 |
19.90000 -0.20 |
20.30 | 19.80 | 20.30 | 17,379 |
| 16 Aug 18 |
20.10000 +0.10 |
20.50 | 20.10 | 20.30 | 7,069 |
| 15 Aug 18 |
20.00000 -0.90 |
21.10 | 20.00 | 20.80 | 14,215 |
| 14 Aug 18 |
20.90000 -0.20 |
21.10 | 20.80 | 21.10 | 9,763 |
| 13 Aug 18 |
21.10000 -0.60 |
21.80 | 19.90 | 21.80 | 25,295 |
| 10 Aug 18 |
21.70000 -0.50 |
22.20 | 21.50 | 22.10 | 4,604 |
| 09 Aug 18 |
22.20000 +0.20 |
22.30 | 21.70 | 22.30 | 2,567 |
| 08 Aug 18 |
22.00000 +0.60 |
22.20 | 21.40 | 21.50 | 5,271 |
| 07 Aug 18 |
21.40000 -0.90 |
22.30 | 21.40 | 22.30 | 3,755 |
| 06 Aug 18 |
22.30000 +0.10 |
22.70 | 22.00 | 22.30 | 3,162 |
| 03 Aug 18 |
22.20000 +0.10 |
22.40 | 21.50 | 21.90 | 14,248 |
| 02 Aug 18 |
22.10000 +0.20 |
22.30 | 21.40 | 21.90 | 8,467 |
| 01 Aug 18 |
21.90000 -1.20 |
22.90 | 21.90 | 22.90 | 9,028 |
| 31 Jul 18 |
23.10000 -0.10 |
23.60 | 22.80 | 23.60 | 7,458 |
| 30 Jul 18 |
23.20000 +0.90 |
23.70 | 22.20 | 22.50 | 23,178 |
| 27 Jul 18 |
22.30000 +0.70 |
22.60 | 21.60 | 21.60 | 8,049 |
| 26 Jul 18 |
21.60000 +0.00 |
22.00 | 21.50 | 22.00 | 2,869 |
| 25 Jul 18 |
21.60000 -0.90 |
23.20 | 21.40 | 22.90 | 10,892 |
| 24 Jul 18 |
22.50000 +0.20 |
22.80 | 21.10 | 22.00 | 35,318 |
| 23 Jul 18 |
22.30000 +1.30 |
22.30 | 20.60 | 20.60 | 38,885 |
| 20 Jul 18 |
21.00000 -0.20 |
21.20 | 20.80 | 21.10 | 3,911 |
| 19 Jul 18 |
21.20000 -0.20 |
21.70 | 21.00 | 21.50 | 5,797 |
| 18 Jul 18 |
21.40000 +0.30 |
22.10 | 21.00 | 21.30 | 14,968 |
| 17 Jul 18 |
21.10000 +0.40 |
21.50 | 20.30 | 20.90 | 40,773 |
| 16 Jul 18 |
20.70000 -0.20 |
21.70 | 20.40 | 21.10 | 39,056 |
| 13 Jul 18 |
20.90000 +0.00 |
21.90 | 20.50 | 21.10 | 51,451 |
| 12 Jul 18 |
20.90000 -0.20 |
21.20 | 20.90 | 21.20 | 2,447 |
| 11 Jul 18 |
21.10000 +0.00 |
21.20 | 20.90 | 21.20 | 10,259 |
| 10 Jul 18 |
21.10000 +0.90 |
21.80 | 20.20 | 20.30 | 26,651 |
| 09 Jul 18 |
20.20000 -0.20 |
20.80 | 20.20 | 20.50 | 12,196 |
| 06 Jul 18 |
20.40000 +0.85 |
22.00 | 19.10 | 19.85 | 66,246 |
| 05 Jul 18 |
19.55000 +0.40 |
20.10 | 18.50 | 19.05 | 80,873 |
| 04 Jul 18 |
19.15000 +0.00 |
19.75 | 18.95 | 19.65 | 31,187 |
| 03 Jul 18 |
19.15000 +0.35 |
19.55 | 18.45 | 19.00 | 23,888 |
| 02 Jul 18 |
18.80000 +0.40 |
18.80 | 18.05 | 18.35 | 30,024 |
| 29 Jun 18 |
18.40000 +0.70 |
18.70 | 18.10 | 18.10 | 21,199 |
| 28 Jun 18 |
17.70000 -1.10 |
18.75 | 17.30 | 18.65 | 48,716 |
| 27 Jun 18 |
18.80000 -0.30 |
19.15 | 18.05 | 19.15 | 23,301 |
| 26 Jun 18 |
19.10000 +0.00 |
19.20 | 18.95 | 19.15 | 8,102 |
| 25 Jun 18 |
19.10000 -0.65 |
19.95 | 19.00 | 19.45 | 39,955 |
| 22 Jun 18 |
19.75000 -0.05 |
20.60 | 19.40 | 19.80 | 29,253 |
| 21 Jun 18 |
19.80000 -0.60 |
20.80 | 19.30 | 20.50 | 45,905 |
| 20 Jun 18 |
20.40000 -0.70 |
21.50 | 20.20 | 21.00 | 38,225 |
| 19 Jun 18 |
21.10000 -0.40 |
21.40 | 20.70 | 21.40 | 23,677 |
| 18 Jun 18 |
21.50000 +0.30 |
22.00 | 20.60 | 21.10 | 37,916 |
| 15 Jun 18 |
21.20000 -0.20 |
21.50 | 21.10 | 21.40 | 3,523 |
| 14 Jun 18 |
21.40000 +0.00 |
21.90 | 21.20 | 21.20 | 6,957 |
| 13 Jun 18 |
21.40000 -0.30 |
22.30 | 21.30 | 21.90 | 11,053 |
| 12 Jun 18 |
21.70000 +0.10 |
22.00 | 21.00 | 21.50 | 19,521 |
| 11 Jun 18 |
21.60000 +0.30 |
22.10 | 21.20 | 21.20 | 12,677 |
| 08 Jun 18 |
21.30000 -0.10 |
21.30 | 21.10 | 21.20 | 1,333 |
| 07 Jun 18 |
21.40000 +0.20 |
21.80 | 21.40 | 21.50 | 5,614 |
| 06 Jun 18 |
21.20000 -0.40 |
21.70 | 21.20 | 21.60 | 6,319 |
| 05 Jun 18 |
21.60000 -0.40 |
22.40 | 21.60 | 22.40 | 9,596 |
| 04 Jun 18 |
22.00000 +0.20 |
22.70 | 21.70 | 21.90 | 14,980 |
| 01 Jun 18 |
21.80000 +0.30 |
22.10 | 21.00 | 21.90 | 12,300 |
| 31 May 18 |
21.50000 +0.00 |
21.70 | 21.40 | 21.50 | 5,732 |
| 30 May 18 |
21.50000 +0.40 |
21.90 | 20.70 | 20.90 | 17,246 |
| 29 May 18 |
21.10000 -0.40 |
21.60 | 20.50 | 21.50 | 27,084 |
| 28 May 18 |
21.50000 -1.20 |
22.70 | 20.90 | 22.60 | 36,787 |
| 25 May 18 |
22.70000 -0.20 |
23.20 | 22.60 | 22.90 | 4,035 |
| 24 May 18 |
22.90000 -0.10 |
23.20 | 22.50 | 22.50 | 34,214 |
| 23 May 18 |
23.00000 -0.60 |
23.60 | 22.70 | 23.50 | 32,972 |
| 22 May 18 |
23.60000 +0.00 |
24.10 | 23.40 | 23.50 | 10,028 |
| 18 May 18 |
23.60000 +0.10 |
24.20 | 23.60 | 23.60 | 10,850 |
| 17 May 18 |
23.50000 -0.40 |
23.90 | 23.50 | 23.90 | 9,691 |
| 16 May 18 |
23.90000 -0.30 |
24.40 | 23.60 | 24.40 | 31,176 |
| 15 May 18 |
24.20000 -0.30 |
24.50 | 24.20 | 24.50 | 5,270 |
| 14 May 18 |
24.50000 -0.60 |
25.20 | 24.00 | 25.10 | 31,139 |
| 11 May 18 |
25.10000 +0.90 |
25.40 | 24.20 | 24.40 | 22,989 |
| 10 May 18 |
24.20000 +0.20 |
24.70 | 24.00 | 24.20 | 7,192 |
| 09 May 18 |
24.00000 -0.90 |
25.10 | 24.00 | 25.10 | 12,242 |
| 08 May 18 |
24.90000 +0.10 |
25.20 | 24.20 | 25.20 | 6,511 |
| 07 May 18 |
24.80000 +0.60 |
25.30 | 24.10 | 24.10 | 10,166 |
| 04 May 18 |
24.20000 -0.10 |
24.40 | 24.00 | 24.30 | 3,865 |
| 03 May 18 |
24.30000 -0.40 |
24.70 | 23.80 | 24.60 | 15,621 |
| 02 May 18 |
24.70000 +1.20 |
24.70 | 23.20 | 23.30 | 11,877 |
| 30 Apr 18 |
23.50000 -0.40 |
23.60 | 23.30 | 23.50 | 8,060 |
| 27 Apr 18 |
23.90000 -0.20 |
24.10 | 23.60 | 24.10 | 8,215 |
| 26 Apr 18 |
24.10000 +0.70 |
24.30 | 23.30 | 23.30 | 16,406 |
| 25 Apr 18 |
23.40000 -0.50 |
23.90 | 23.30 | 23.80 | 28,637 |
| 24 Apr 18 |
23.90000 -0.50 |
25.10 | 23.50 | 24.60 | 28,664 |
| 23 Apr 18 |
24.40000 +0.20 |
24.90 | 23.90 | 24.40 | 8,775 |
| 20 Apr 18 |
24.20000 -0.10 |
24.50 | 23.50 | 24.50 | 31,004 |
| 19 Apr 18 |
24.30000 -0.30 |
24.60 | 24.20 | 24.60 | 1,811 |
| 18 Apr 18 |
24.60000 -0.20 |
25.70 | 24.30 | 25.00 | 16,145 |
| 17 Apr 18 |
24.80000 +0.40 |
25.00 | 24.30 | 24.30 | 11,943 |
| 16 Apr 18 |
24.40000 +0.20 |
24.80 | 24.20 | 24.20 | 22,370 |
| 13 Apr 18 |
24.20000 +0.00 |
24.50 | 24.00 | 24.30 | 8,471 |
| 12 Apr 18 |
24.20000 -0.50 |
24.70 | 23.90 | 24.40 | 20,931 |
| 11 Apr 18 |
24.70000 +0.10 |
25.10 | 24.10 | 24.90 | 14,082 |
| 10 Apr 18 |
24.60000 -0.20 |
25.20 | 24.50 | 25.20 | 10,165 |
| 09 Apr 18 |
24.80000 +0.30 |
25.50 | 24.70 | 24.90 | 12,173 |
| 06 Apr 18 |
24.50000 -0.70 |
25.30 | 24.40 | 25.30 | 15,079 |
| 05 Apr 18 |
25.20000 +1.20 |
25.40 | 24.50 | 24.50 | 20,808 |
| 04 Apr 18 |
24.00000 -1.00 |
25.50 | 23.80 | 25.40 | 18,744 |
| 03 Apr 18 |
25.00000 -0.20 |
25.60 | 23.90 | 25.60 | 28,946 |
| 29 Mar 18 |
25.20000 +1.30 |
25.30 | 23.90 | 24.00 | 39,986 |
| 28 Mar 18 |
23.90000 -2.00 |
25.70 | 23.20 | 25.40 | 50,939 |
| 27 Mar 18 |
25.90000 -0.60 |
27.30 | 25.70 | 27.30 | 31,535 |
| 26 Mar 18 |
26.50000 +0.90 |
26.80 | 25.60 | 25.60 | 33,639 |
| 23 Mar 18 |
25.60000 -1.00 |
26.00 | 24.80 | 25.90 | 43,262 |
| 22 Mar 18 |
26.60000 -1.60 |
27.30 | 26.00 | 27.00 | 72,774 |
| 21 Mar 18 |
28.20000 -0.30 |
28.90 | 27.90 | 28.80 | 22,249 |
| 20 Mar 18 |
28.50000 +0.60 |
28.70 | 27.90 | 27.90 | 8,498 |
| 19 Mar 18 |
27.90000 -1.20 |
29.30 | 27.00 | 29.30 | 79,875 |
| 16 Mar 18 |
29.10000 -1.40 |
30.60 | 28.80 | 30.60 | 30,811 |
| 15 Mar 18 |
30.50000 +1.40 |
31.80 | 29.20 | 29.20 | 106,717 |
| 14 Mar 18 |
29.10000 -0.20 |
30.00 | 28.80 | 29.10 | 51,099 |
| 13 Mar 18 |
29.30000 +0.10 |
29.50 | 28.70 | 29.30 | 30,094 |
| 12 Mar 18 |
29.20000 -0.30 |
29.80 | 29.00 | 29.50 | 56,122 |
| 09 Mar 18 |
29.50000 +0.10 |
29.90 | 29.10 | 29.40 | 38,374 |
| 08 Mar 18 |
29.40000 -0.30 |
30.00 | 28.70 | 29.50 | 51,875 |
| 07 Mar 18 |
29.70000 +0.90 |
29.90 | 27.90 | 28.90 | 55,184 |
| 06 Mar 18 |
28.80000 +0.20 |
31.10 | 28.80 | 30.30 | 87,186 |
| 05 Mar 18 |
28.60000 +1.90 |
30.30 | 27.60 | 27.60 | 95,636 |
| 02 Mar 18 |
26.70000 +0.20 |
26.90 | 24.90 | 25.40 | 72,812 |
| 01 Mar 18 |
26.50000 -0.10 |
27.70 | 26.30 | 26.50 | 67,950 |
| 28 Feb 18 |
26.60000 +0.90 |
27.00 | 25.80 | 25.80 | 45,366 |
| 27 Feb 18 |
25.70000 +0.60 |
26.50 | 25.30 | 25.40 | 94,316 |
| 26 Feb 18 |
25.10000 +0.70 |
25.50 | 24.40 | 24.40 | 52,610 |
| 23 Feb 18 |
24.40000 +0.90 |
24.60 | 23.50 | 23.50 | 48,277 |
| 22 Feb 18 |
23.50000 +0.40 |
23.50 | 22.90 | 23.00 | 13,839 |
| 21 Feb 18 |
23.10000 -0.70 |
23.90 | 23.10 | 23.80 | 14,837 |
| 20 Feb 18 |
23.80000 +0.50 |
23.80 | 23.20 | 23.40 | 13,659 |
| 19 Feb 18 |
23.30000 +0.90 |
23.60 | 22.70 | 22.70 | 29,794 |
| 16 Feb 18 |
22.40000 +0.50 |
23.10 | 21.80 | 22.00 | 52,765 |
| 15 Feb 18 |
21.90000 +0.40 |
22.10 | 21.50 | 21.50 | 11,012 |
| 14 Feb 18 |
21.50000 +0.10 |
21.50 | 21.10 | 21.30 | 3,426 |
| 13 Feb 18 |
21.40000 -0.60 |
22.00 | 21.30 | 22.00 | 9,110 |
| 12 Feb 18 |
22.00000 +1.30 |
22.20 | 20.80 | 20.90 | 14,866 |
| 09 Feb 18 |
20.70000 +0.40 |
21.10 | 20.20 | 20.20 | 32,519 |
| 08 Feb 18 |
20.30000 -1.30 |
21.80 | 20.30 | 21.60 | 18,793 |
| 07 Feb 18 |
21.60000 +0.40 |
21.70 | 20.90 | 21.70 | 36,637 |
| 06 Feb 18 |
21.20000 +0.10 |
21.20 | 19.35 | 19.50 | 60,443 |
| 05 Feb 18 |
21.10000 +0.10 |
21.30 | 20.30 | 20.70 | 52,956 |
| 02 Feb 18 |
21.00000 -0.10 |
21.20 | 21.00 | 21.10 | 12,925 |
| 01 Feb 18 |
21.10000 +0.10 |
21.80 | 21.00 | 21.00 | 47,685 |
| 31 Jan 18 |
21.00000 -0.50 |
21.30 | 20.50 | 21.00 | 28,111 |
| 30 Jan 18 |
21.50000 -1.00 |
22.50 | 21.50 | 22.50 | 16,732 |
| 29 Jan 18 |
22.50000 -0.10 |
22.80 | 22.40 | 22.60 | 22,769 |
| 26 Jan 18 |
22.60000 +0.70 |
22.90 | 22.10 | 22.40 | 17,392 |
| 25 Jan 18 |
21.90000 -0.50 |
22.60 | 21.90 | 22.30 | 24,633 |
| 24 Jan 18 |
22.40000 -0.70 |
23.20 | 22.40 | 23.10 | 23,088 |
| 23 Jan 18 |
23.10000 -0.40 |
23.50 | 22.90 | 23.50 | 14,328 |
| 22 Jan 18 |
23.50000 +0.40 |
23.90 | 23.00 | 23.00 | 21,740 |
| 19 Jan 18 |
23.10000 +0.20 |
23.20 | 22.80 | 23.20 | 13,641 |
| 18 Jan 18 |
22.90000 -0.10 |
23.40 | 22.70 | 23.00 | 21,430 |
| 17 Jan 18 |
23.00000 -0.60 |
23.70 | 22.20 | 23.60 | 45,348 |
| 16 Jan 18 |
23.60000 -0.40 |
24.10 | 23.60 | 24.00 | 30,273 |
| 15 Jan 18 |
24.00000 +0.60 |
24.20 | 23.20 | 23.50 | 39,187 |
| 12 Jan 18 |
23.40000 +0.30 |
23.60 | 23.20 | 23.20 | 23,557 |
| 11 Jan 18 |
23.10000 -0.10 |
23.50 | 23.10 | 23.30 | 13,794 |
| 10 Jan 18 |
23.20000 -0.40 |
23.60 | 23.20 | 23.60 | 12,319 |
| 09 Jan 18 |
23.60000 +0.10 |
23.70 | 23.10 | 23.50 | 29,300 |
| 08 Jan 18 |
23.50000 +0.40 |
23.60 | 23.30 | 23.40 | 28,709 |
| 05 Jan 18 |
23.10000 +0.10 |
23.50 | 23.00 | 23.30 | 18,982 |
| 04 Jan 18 |
23.00000 -0.80 |
24.60 | 21.60 | 24.10 | 59,261 |
| 03 Jan 18 |
23.80000 +0.80 |
25.50 | 23.70 | 23.70 | 48,877 |
| 02 Jan 18 |
23.00000 +1.25 |
23.60 | 21.70 | 21.70 | 30,520 |
| 29 Dec 17 |
21.75500 +0.13 |
21.82 | 21.45 | 21.80 | 8,793 |
| 28 Dec 17 |
21.63000 +0.35 |
22.14 | 21.28 | 21.28 | 25,372 |
| 27 Dec 17 |
21.28000 +0.24 |
21.28 | 20.77 | 21.10 | 22,053 |
| 22 Dec 17 |
21.04500 -0.21 |
21.26 | 20.83 | 21.25 | 16,621 |
| 21 Dec 17 |
21.25500 +0.78 |
21.27 | 20.35 | 20.47 | 20,171 |
| 20 Dec 17 |
20.47000 +0.31 |
20.80 | 20.20 | 20.50 | 36,100 |
| 19 Dec 17 |
20.15500 +0.85 |
20.49 | 19.29 | 19.35 | 46,890 |
| 18 Dec 17 |
19.30500 -0.03 |
19.43 | 19.24 | 19.43 | 10,903 |
| 15 Dec 17 |
19.34000 +0.35 |
19.38 | 18.77 | 19.00 | 19,569 |
| 14 Dec 17 |
18.99000 -0.01 |
19.27 | 18.91 | 19.19 | 13,332 |
| 13 Dec 17 |
18.99500 +0.00 |
19.47 | 18.94 | 19.23 | 15,873 |
| 12 Dec 17 |
19.00000 +0.55 |
19.45 | 18.64 | 18.66 | 43,389 |
| 11 Dec 17 |
18.45500 +0.08 |
18.77 | 18.34 | 18.49 | 24,639 |
| 08 Dec 17 |
18.38000 +0.58 |
18.49 | 17.95 | 18.01 | 28,179 |
| 07 Dec 17 |
17.80000 +0.00 |
18.14 | 17.74 | 17.89 | 14,678 |
| 06 Dec 17 |
17.80000 -0.11 |
17.91 | 17.33 | 17.91 | 34,169 |
| 05 Dec 17 |
17.91000 -0.03 |
17.92 | 17.20 | 17.92 | 41,709 |
| 04 Dec 17 |
17.94500 +0.24 |
18.10 | 17.73 | 17.87 | 28,091 |
| 01 Dec 17 |
17.70000 -0.19 |
18.20 | 17.62 | 18.20 | 16,629 |
| 30 Nov 17 |
17.89500 +0.63 |
18.26 | 17.30 | 17.30 | 43,112 |
| 29 Nov 17 |
17.26500 -1.32 |
18.67 | 17.26 | 18.67 | 75,633 |
| 28 Nov 17 |
18.58500 -0.53 |
19.20 | 18.50 | 19.20 | 16,830 |
| 27 Nov 17 |
19.11000 -0.22 |
19.35 | 18.92 | 19.20 | 27,397 |
| 24 Nov 17 |
19.33000 +0.00 |
19.47 | 19.23 | 19.32 | 12,337 |
| 23 Nov 17 |
19.33000 -0.77 |
20.19 | 19.16 | 20.19 | 42,144 |
| 22 Nov 17 |
20.10000 +0.74 |
20.39 | 19.45 | 19.45 | 38,519 |
| 21 Nov 17 |
19.36000 +0.16 |
19.63 | 19.06 | 19.30 | 22,228 |
| 20 Nov 17 |
19.20000 +0.28 |
19.30 | 18.65 | 18.83 | 43,811 |
| 17 Nov 17 |
18.92000 -0.58 |
19.79 | 18.82 | 19.79 | 52,591 |
| 16 Nov 17 |
19.50000 +0.40 |
19.78 | 19.26 | 19.45 | 20,026 |
| 15 Nov 17 |
19.10500 -0.82 |
20.16 | 19.07 | 20.16 | 30,001 |
| 14 Nov 17 |
19.92000 +1.42 |
20.25 | 18.58 | 18.58 | 40,847 |
| 13 Nov 17 |
18.50000 -0.51 |
19.40 | 18.50 | 19.33 | 47,016 |
| 10 Nov 17 |
19.01000 +0.59 |
19.36 | 18.70 | 18.80 | 57,478 |
| 09 Nov 17 |
18.41500 -0.73 |
20.45 | 18.35 | 20.45 | 140,339 |
| 08 Nov 17 |
19.15000 -1.48 |
21.00 | 19.15 | 21.00 | 111,735 |
| 07 Nov 17 |
20.63000 -1.37 |
22.15 | 20.25 | 22.15 | 85,371 |
| 06 Nov 17 |
22.00000 +0.64 |
22.45 | 21.75 | 21.75 | 59,345 |
| 03 Nov 17 |
21.36000 +0.41 |
21.73 | 20.95 | 21.00 | 61,529 |
| 02 Nov 17 |
20.95000 -1.15 |
22.93 | 20.41 | 22.69 | 115,305 |
| 01 Nov 17 |
22.10000 +1.01 |
22.44 | 21.01 | 21.90 | 90,676 |
| 30 Oct 17 |
21.09500 +1.45 |
21.51 | 20.31 | 20.31 | 124,294 |
| 27 Oct 17 |
19.64500 -0.86 |
20.70 | 19.65 | 20.60 | 47,839 |
| 26 Oct 17 |
20.51000 +0.91 |
20.83 | 20.04 | 20.20 | 84,966 |
| 25 Oct 17 |
19.60000 -0.05 |
19.93 | 18.95 | 19.93 | 36,754 |
| 24 Oct 17 |
19.65000 +0.18 |
19.78 | 19.47 | 19.50 | 27,426 |
| 23 Oct 17 |
19.47000 +0.64 |
19.56 | 18.92 | 19.18 | 73,026 |
| 20 Oct 17 |
18.83500 +0.28 |
19.13 | 18.60 | 18.90 | 62,519 |
| 19 Oct 17 |
18.55000 -0.35 |
18.93 | 17.46 | 18.93 | 115,572 |
| 18 Oct 17 |
18.89500 +0.10 |
18.90 | 18.50 | 18.72 | 38,839 |
| 17 Oct 17 |
18.80000 +0.42 |
19.19 | 18.40 | 18.81 | 88,703 |
| 16 Oct 17 |
18.38000 +1.19 |
18.92 | 17.48 | 17.75 | 56,137 |
| 13 Oct 17 |
17.19000 +1.04 |
17.70 | 16.10 | 16.23 | 84,996 |
| 12 Oct 17 |
16.15000 -0.20 |
16.43 | 16.10 | 16.38 | 25,946 |
| 11 Oct 17 |
16.35500 -0.08 |
16.50 | 16.19 | 16.50 | 16,237 |
| 10 Oct 17 |
16.43500 +0.25 |
16.43 | 16.10 | 16.20 | 34,223 |
| 09 Oct 17 |
16.18000 +0.08 |
16.25 | 16.00 | 16.18 | 17,655 |
| 06 Oct 17 |
16.10000 +0.20 |
16.17 | 15.82 | 15.90 | 15,388 |
| 05 Oct 17 |
15.90000 +0.19 |
15.90 | 15.69 | 15.85 | 7,943 |
| 04 Oct 17 |
15.71000 -0.44 |
16.25 | 15.65 | 16.25 | 24,794 |
| 02 Oct 17 |
16.15000 +0.15 |
16.15 | 15.90 | 16.06 | 20,471 |
| 29 Sep 17 |
16.00000 +0.07 |
16.07 | 15.90 | 16.00 | 16,493 |
| 28 Sep 17 |
15.92500 +0.18 |
16.05 | 15.76 | 15.80 | 38,906 |
| 27 Sep 17 |
15.75000 -0.01 |
15.97 | 15.69 | 15.86 | 6,272 |
| 26 Sep 17 |
15.76000 +0.03 |
15.91 | 15.70 | 15.90 | 7,055 |
| 25 Sep 17 |
15.73000 +0.32 |
16.00 | 15.22 | 15.50 | 38,081 |
| 22 Sep 17 |
15.40500 -0.57 |
16.05 | 15.38 | 16.05 | 86,064 |
| 21 Sep 17 |
15.97500 -0.20 |
16.22 | 15.92 | 16.22 | 14,534 |
| 20 Sep 17 |
16.18000 +0.07 |
16.30 | 16.18 | 16.19 | 13,226 |
| 19 Sep 17 |
16.11000 +0.06 |
16.33 | 15.96 | 16.05 | 39,823 |
| 18 Sep 17 |
16.05000 +0.00 |
16.13 | 15.80 | 16.05 | 39,667 |
| 15 Sep 17 |
16.05000 -0.04 |
16.10 | 15.93 | 16.07 | 10,456 |
| 14 Sep 17 |
16.09000 +0.10 |
16.09 | 15.80 | 16.00 | 47,068 |
| 13 Sep 17 |
15.99500 +0.05 |
16.22 | 15.85 | 15.95 | 115,098 |
| 12 Sep 17 |
15.95000 +0.60 |
16.42 | 15.35 | 15.35 | 121,189 |
| 11 Sep 17 |
15.35000 +0.90 |
15.50 | 14.49 | 14.50 | 127,263 |
| 08 Sep 17 |
14.45000 +0.09 |
14.50 | 14.31 | 14.38 | 16,598 |
| 07 Sep 17 |
14.36500 -0.03 |
14.51 | 14.30 | 14.40 | 15,805 |
| 06 Sep 17 |
14.39500 -0.02 |
14.55 | 14.30 | 14.49 | 13,795 |
| 05 Sep 17 |
14.41500 -0.23 |
14.65 | 14.41 | 14.65 | 18,833 |
| 04 Sep 17 |
14.65000 +0.49 |
14.70 | 14.13 | 14.25 | 91,231 |
| 01 Sep 17 |
14.15500 +0.24 |
14.43 | 13.86 | 14.00 | 48,607 |
| 31 Aug 17 |
13.91500 +0.44 |
14.00 | 13.73 | 13.86 | 17,943 |
| 30 Aug 17 |
13.47000 +0.20 |
13.59 | 13.36 | 13.45 | 4,937 |
| 29 Aug 17 |
13.27000 -0.57 |
13.91 | 13.26 | 13.91 | 15,875 |
| 28 Aug 17 |
13.84500 +0.28 |
13.92 | 13.43 | 13.58 | 12,626 |
| 25 Aug 17 |
13.56000 +0.46 |
13.74 | 13.13 | 13.23 | 13,774 |
| 24 Aug 17 |
13.10000 +0.04 |
13.22 | 13.05 | 13.08 | 3,220 |
| 23 Aug 17 |
13.06000 -0.18 |
13.30 | 13.05 | 13.30 | 8,637 |
| 22 Aug 17 |
13.24000 +0.04 |
13.30 | 13.13 | 13.22 | 11,660 |
| 21 Aug 17 |
13.20000 +0.03 |
13.30 | 13.17 | 13.30 | 2,348 |
| 18 Aug 17 |
13.16500 -0.03 |
13.33 | 13.06 | 13.06 | 13,058 |
| 17 Aug 17 |
13.19500 -0.18 |
13.53 | 13.19 | 13.27 | 7,218 |
| 16 Aug 17 |
13.37500 +0.03 |
13.52 | 13.25 | 13.25 | 9,825 |
| 15 Aug 17 |
13.34000 -0.05 |
13.63 | 13.32 | 13.32 | 9,169 |
| 14 Aug 17 |
13.38500 +0.13 |
13.48 | 13.15 | 13.15 | 2,567 |
| 11 Aug 17 |
13.26000 -0.69 |
13.69 | 13.02 | 13.69 | 18,103 |
| 10 Aug 17 |
13.95000 +1.08 |
13.99 | 12.77 | 12.93 | 46,955 |
| 09 Aug 17 |
12.87000 -0.54 |
13.35 | 12.78 | 13.35 | 15,373 |
| 08 Aug 17 |
13.41000 -0.19 |
13.65 | 13.31 | 13.60 | 8,385 |
| 07 Aug 17 |
13.60000 -0.06 |
13.72 | 13.55 | 13.60 | 1,192 |
| 04 Aug 17 |
13.66000 -0.20 |
13.92 | 13.52 | 13.92 | 7,650 |
| 03 Aug 17 |
13.86000 +0.15 |
13.98 | 13.76 | 13.77 | 3,680 |
| 02 Aug 17 |
13.70500 -0.49 |
14.24 | 13.65 | 14.20 | 13,175 |
| 01 Aug 17 |
14.20000 +0.32 |
14.25 | 13.81 | 13.94 | 19,387 |
| 31 Jul 17 |
13.87500 +0.07 |
13.94 | 13.76 | 13.86 | 5,920 |
| 28 Jul 17 |
13.80000 -0.03 |
13.89 | 13.72 | 13.80 | 4,823 |
| 27 Jul 17 |
13.83500 -0.06 |
14.00 | 13.83 | 13.99 | 9,915 |
| 26 Jul 17 |
13.90000 -0.08 |
14.05 | 13.81 | 13.99 | 15,395 |
| 25 Jul 17 |
13.98000 -0.17 |
14.15 | 13.96 | 14.15 | 10,933 |
| 24 Jul 17 |
14.15000 +0.57 |
14.29 | 13.52 | 13.63 | 45,685 |
| 21 Jul 17 |
13.57500 -0.43 |
14.00 | 13.52 | 14.00 | 16,002 |
| 20 Jul 17 |
14.00000 +0.22 |
14.10 | 13.81 | 13.97 | 7,970 |
| 19 Jul 17 |
13.78000 -0.26 |
14.19 | 13.78 | 14.10 | 6,038 |
| 18 Jul 17 |
14.04000 -0.17 |
14.37 | 13.95 | 14.37 | 11,205 |
| 17 Jul 17 |
14.21000 +0.48 |
14.38 | 13.85 | 13.85 | 33,703 |
| 14 Jul 17 |
13.73000 +0.30 |
13.80 | 13.54 | 13.54 | 12,234 |
| 13 Jul 17 |
13.43000 +0.01 |
13.58 | 13.35 | 13.50 | 11,585 |
| 12 Jul 17 |
13.42500 +0.01 |
13.54 | 13.25 | 13.30 | 11,321 |
| 11 Jul 17 |
13.42000 -0.03 |
13.52 | 13.27 | 13.49 | 25,039 |
| 10 Jul 17 |
13.45000 +0.20 |
13.48 | 13.16 | 13.31 | 41,271 |
| 07 Jul 17 |
13.25000 +0.31 |
13.25 | 13.01 | 13.20 | 15,553 |
| 06 Jul 17 |
12.94500 +0.15 |
13.25 | 12.82 | 12.85 | 19,838 |
| 05 Jul 17 |
12.79500 +0.00 |
12.80 | 12.60 | 12.77 | 2,296 |
| 04 Jul 17 |
12.79500 -0.28 |
13.15 | 12.68 | 13.15 | 11,369 |
| 03 Jul 17 |
13.07500 -0.03 |
13.49 | 13.03 | 13.25 | 14,076 |
| 30 Jun 17 |
13.11000 +0.51 |
13.22 | 12.64 | 12.73 | 13,059 |
| 29 Jun 17 |
12.60000 -0.32 |
13.12 | 12.60 | 13.00 | 11,179 |
| 28 Jun 17 |
12.92000 -0.23 |
13.06 | 12.80 | 13.06 | 15,286 |
| 27 Jun 17 |
13.15000 +0.31 |
13.30 | 12.89 | 12.99 | 30,095 |
| 26 Jun 17 |
12.84000 -0.14 |
12.99 | 12.80 | 12.80 | 11,172 |
| 23 Jun 17 |
12.98000 +0.75 |
13.23 | 12.35 | 12.53 | 17,600 |
| 22 Jun 17 |
12.22500 +0.05 |
12.72 | 12.12 | 12.12 | 12,572 |
| 21 Jun 17 |
12.18000 +0.60 |
12.31 | 11.57 | 11.74 | 74,530 |
| 20 Jun 17 |
11.58000 -0.22 |
11.82 | 11.58 | 11.80 | 11,259 |
| 19 Jun 17 |
11.80000 -0.26 |
12.30 | 11.80 | 12.15 | 7,430 |
| 16 Jun 17 |
12.06000 -0.25 |
12.26 | 12.06 | 12.15 | 5,708 |
| 15 Jun 17 |
12.31000 +0.11 |
12.38 | 12.12 | 12.20 | 6,624 |
| 14 Jun 17 |
12.20000 +0.16 |
12.46 | 12.15 | 12.15 | 7,473 |
| 13 Jun 17 |
12.04000 +0.14 |
12.19 | 11.90 | 11.90 | 2,939 |
| 12 Jun 17 |
11.90000 +0.09 |
12.28 | 11.90 | 11.90 | 10,582 |
| 09 Jun 17 |
11.81000 -0.49 |
12.31 | 11.81 | 12.31 | 9,959 |
| 08 Jun 17 |
12.30000 -0.20 |
12.65 | 12.30 | 12.65 | 1,186 |
| 07 Jun 17 |
12.50000 -0.28 |
12.91 | 12.50 | 12.70 | 10,746 |
| 06 Jun 17 |
12.78000 -0.23 |
13.06 | 12.70 | 12.70 | 15,379 |
| 02 Jun 17 |
13.01000 -0.44 |
13.40 | 13.01 | 13.40 | 8,920 |
| 01 Jun 17 |
13.45000 -0.05 |
13.50 | 13.24 | 13.49 | 12,270 |
| 31 May 17 |
13.50000 +0.05 |
13.88 | 13.45 | 13.45 | 27,757 |
| 30 May 17 |
13.45000 +0.49 |
13.68 | 13.05 | 13.45 | 32,328 |
| 29 May 17 |
12.96000 +0.83 |
13.30 | 12.20 | 12.25 | 34,030 |
| 26 May 17 |
12.13000 +0.79 |
12.15 | 11.52 | 11.52 | 16,669 |
| 25 May 17 |
11.34000 +0.18 |
11.56 | 11.30 | 11.32 | 16,984 |
| 24 May 17 |
11.16000 +0.01 |
11.24 | 11.13 | 11.21 | 7,370 |
| 23 May 17 |
11.15000 -0.11 |
11.36 | 11.15 | 11.36 | 3,667 |
| 22 May 17 |
11.26000 +0.03 |
11.36 | 11.17 | 11.17 | 3,964 |
| 19 May 17 |
11.23000 -0.17 |
11.44 | 11.20 | 11.35 | 5,849 |
| 18 May 17 |
11.39500 -0.15 |
11.51 | 11.34 | 11.51 | 8,510 |
| 17 May 17 |
11.55000 -0.10 |
11.83 | 11.55 | 11.83 | 9,312 |
| 16 May 17 |
11.65000 -0.01 |
11.94 | 11.65 | 11.70 | 3,419 |
| 15 May 17 |
11.65500 +0.13 |
11.95 | 11.50 | 11.50 | 11,862 |
| 12 May 17 |
11.52000 -0.58 |
12.23 | 11.52 | 12.10 | 12,621 |
| 11 May 17 |
12.10000 -0.05 |
12.20 | 12.10 | 12.15 | 2,642 |
| 10 May 17 |
12.15000 +0.00 |
12.30 | 12.15 | 12.15 | 2,679 |
| 09 May 17 |
12.15000 -0.02 |
12.27 | 12.15 | 12.15 | 3,954 |
| 08 May 17 |
12.16500 +0.11 |
12.31 | 12.15 | 12.25 | 6,853 |
| 05 May 17 |
12.05000 -0.20 |
12.44 | 12.05 | 12.24 | 12,198 |
| 04 May 17 |
12.25500 +0.06 |
12.44 | 12.19 | 12.44 | 5,447 |
| 03 May 17 |
12.20000 +0.16 |
12.44 | 12.00 | 12.10 | 15,285 |
| 02 May 17 |
12.04000 +0.36 |
12.15 | 11.65 | 11.70 | 16,524 |
| 28 Apr 17 |
11.68000 -0.19 |
12.00 | 11.61 | 11.84 | 10,109 |
| 27 Apr 17 |
11.87000 +0.13 |
12.00 | 11.70 | 11.70 | 3,528 |
| 26 Apr 17 |
11.74000 -0.16 |
11.97 | 11.65 | 11.70 | 5,046 |
| 25 Apr 17 |
11.89500 +0.15 |
11.95 | 11.63 | 11.70 | 13,271 |
| 24 Apr 17 |
11.75000 +0.30 |
12.13 | 11.37 | 11.45 | 18,577 |
| 21 Apr 17 |
11.45000 -0.34 |
11.80 | 11.45 | 11.80 | 3,284 |
| 20 Apr 17 |
11.79000 +0.35 |
11.90 | 11.35 | 11.43 | 8,770 |
| 19 Apr 17 |
11.44000 -0.02 |
11.59 | 11.44 | 11.50 | 6,351 |
| 18 Apr 17 |
11.45500 -0.44 |
11.90 | 11.45 | 11.90 | 6,970 |
| 13 Apr 17 |
11.89500 +0.00 |
11.90 | 11.85 | 11.85 | 1,063 |
| 12 Apr 17 |
11.90000 +0.05 |
12.10 | 11.70 | 11.81 | 6,824 |
| 11 Apr 17 |
11.85000 -0.32 |
12.20 | 11.82 | 12.05 | 12,551 |
| 10 Apr 17 |
12.17500 -0.02 |
12.22 | 12.06 | 12.20 | 10,002 |
| 07 Apr 17 |
12.20000 +0.10 |
12.24 | 12.15 | 12.15 | 4,281 |
| 06 Apr 17 |
12.10500 -0.25 |
12.44 | 12.10 | 12.35 | 3,178 |
| 05 Apr 17 |
12.35000 -0.01 |
12.48 | 12.30 | 12.30 | 3,224 |
| 04 Apr 17 |
12.36000 +0.08 |
12.50 | 12.20 | 12.20 | 4,423 |
| 03 Apr 17 |
12.28000 -0.72 |
13.02 | 12.01 | 13.02 | 11,922 |
| 31 Mar 17 |
13.00000 +0.44 |
13.00 | 12.52 | 12.55 | 18,657 |
| 30 Mar 17 |
12.56500 -0.19 |
12.74 | 12.56 | 12.65 | 2,102 |
| 29 Mar 17 |
12.75500 +0.28 |
12.82 | 12.60 | 12.60 | 6,242 |
| 28 Mar 17 |
12.47500 -0.42 |
13.03 | 12.48 | 13.03 | 9,697 |
| 27 Mar 17 |
12.90000 -0.11 |
13.02 | 12.87 | 13.00 | 17,924 |
| 24 Mar 17 |
13.01000 -0.09 |
13.19 | 12.91 | 13.10 | 11,471 |
| 23 Mar 17 |
13.10500 +0.14 |
13.40 | 13.10 | 13.10 | 9,691 |
| 22 Mar 17 |
12.96000 -0.04 |
13.05 | 12.77 | 12.99 | 13,632 |
| 21 Mar 17 |
13.00000 +0.40 |
13.00 | 12.50 | 12.50 | 11,595 |
| 20 Mar 17 |
12.60000 -0.40 |
13.12 | 12.35 | 12.99 | 48,899 |
| 17 Mar 17 |
13.00000 -0.21 |
13.35 | 13.00 | 13.15 | 3,245 |
| 16 Mar 17 |
13.21000 +0.01 |
13.34 | 13.13 | 13.21 | 2,449 |
| 15 Mar 17 |
13.20500 -0.16 |
13.50 | 13.18 | 13.35 | 7,647 |
| 14 Mar 17 |
13.36500 +0.42 |
13.45 | 12.98 | 12.99 | 6,302 |
| 13 Mar 17 |
12.94500 +0.14 |
13.07 | 12.80 | 12.80 | 2,673 |
| 10 Mar 17 |
12.80000 -0.21 |
13.27 | 12.80 | 12.95 | 4,269 |
| 09 Mar 17 |
13.01000 +0.26 |
13.10 | 12.77 | 12.77 | 6,532 |
| 08 Mar 17 |
12.75000 -0.47 |
13.33 | 12.75 | 13.33 | 14,400 |
| 07 Mar 17 |
13.21500 +0.06 |
13.38 | 13.22 | 13.31 | 300 |
| 06 Mar 17 |
13.16000 -0.04 |
13.49 | 13.16 | 13.34 | 4,024 |
| 03 Mar 17 |
13.20000 +0.19 |
13.31 | 12.90 | 13.00 | 10,571 |
| 02 Mar 17 |
13.00500 -0.10 |
13.15 | 12.05 | 13.04 | 47,938 |
| 01 Mar 17 |
13.10500 -0.15 |
13.27 | 13.10 | 13.26 | 6,136 |
| 28 Feb 17 |
13.25000 -0.06 |
13.40 | 13.20 | 13.30 | 6,206 |
| 27 Feb 17 |
13.30500 +0.03 |
13.53 | 13.28 | 13.48 | 4,216 |
| 24 Feb 17 |
13.28000 -0.57 |
13.83 | 13.28 | 13.83 | 11,036 |
| 23 Feb 17 |
13.85000 -0.03 |
14.00 | 13.85 | 13.93 | 4,266 |
| 22 Feb 17 |
13.88000 +0.02 |
14.00 | 13.88 | 13.88 | 2,724 |
| 21 Feb 17 |
13.86000 +0.00 |
13.99 | 13.86 | 13.98 | 5,359 |
| 20 Feb 17 |
13.86000 +0.05 |
13.94 | 13.80 | 13.81 | 1,762 |
| 17 Feb 17 |
13.81000 +0.15 |
13.85 | 13.68 | 13.85 | 2,365 |
| 16 Feb 17 |
13.66000 -0.10 |
13.85 | 13.65 | 13.85 | 1,309 |
| 15 Feb 17 |
13.75500 +0.03 |
13.88 | 13.56 | 13.88 | 7,164 |
| 14 Feb 17 |
13.72500 -0.14 |
13.88 | 13.73 | 13.88 | 3,003 |
| 13 Feb 17 |
13.86500 +0.09 |
13.88 | 13.75 | 13.75 | 4,412 |
| 10 Feb 17 |
13.78000 +0.26 |
13.94 | 13.44 | 13.49 | 15,351 |
| 09 Feb 17 |
13.52500 +0.10 |
13.62 | 13.40 | 13.57 | 4,591 |
| 08 Feb 17 |
13.42500 +0.09 |
13.50 | 13.36 | 13.43 | 2,456 |
| 07 Feb 17 |
13.33500 -0.02 |
13.63 | 13.30 | 13.36 | 13,226 |
| 06 Feb 17 |
13.35000 -0.20 |
13.66 | 13.35 | 13.66 | 5,251 |
| 03 Feb 17 |
13.55000 -0.23 |
13.93 | 13.53 | 13.85 | 5,999 |
| 02 Feb 17 |
13.78000 +0.18 |
13.84 | 13.65 | 13.65 | 2,456 |
| 01 Feb 17 |
13.60500 -0.09 |
13.70 | 13.56 | 13.60 | 1,662 |
| 31 Jan 17 |
13.69000 -0.14 |
13.85 | 13.58 | 13.58 | 6,501 |
| 30 Jan 17 |
13.83000 +0.42 |
13.83 | 13.52 | 13.62 | 9,599 |
| 27 Jan 17 |
13.41000 -0.14 |
13.65 | 13.25 | 13.65 | 18,331 |
| 26 Jan 17 |
13.55000 -0.24 |
13.80 | 13.55 | 13.77 | 10,512 |
| 25 Jan 17 |
13.79500 +0.00 |
13.85 | 13.77 | 13.80 | 7,432 |
| 24 Jan 17 |
13.79500 +0.11 |
13.80 | 13.67 | 13.68 | 5,588 |
| 23 Jan 17 |
13.69000 -0.11 |
13.80 | 13.66 | 13.80 | 5,455 |
| 20 Jan 17 |
13.79500 +0.01 |
13.86 | 13.71 | 13.79 | 5,681 |
| 19 Jan 17 |
13.79000 -0.16 |
13.95 | 13.30 | 13.95 | 24,619 |
| 18 Jan 17 |
13.95000 -0.18 |
14.15 | 13.95 | 14.04 | 16,764 |
| 17 Jan 17 |
14.13000 -0.38 |
14.39 | 14.05 | 14.39 | 15,960 |
| 16 Jan 17 |
14.50500 +0.13 |
14.51 | 14.31 | 14.31 | 2,946 |
| 13 Jan 17 |
14.38000 -0.12 |
14.65 | 14.38 | 14.40 | 11,079 |
| 12 Jan 17 |
14.50000 +0.17 |
14.50 | 14.32 | 14.49 | 6,415 |
| 11 Jan 17 |
14.33000 -0.34 |
14.75 | 14.33 | 14.75 | 23,838 |
| 10 Jan 17 |
14.67000 +0.01 |
14.74 | 14.66 | 14.70 | 33,049 |
| 09 Jan 17 |
14.66000 +0.06 |
14.75 | 14.61 | 14.61 | 9,344 |
| 06 Jan 17 |
14.60000 -0.10 |
14.80 | 14.60 | 14.65 | 10,239 |
| 05 Jan 17 |
14.70000 -0.06 |
14.90 | 14.70 | 14.90 | 11,509 |
| 04 Jan 17 |
14.76000 +0.11 |
14.85 | 14.68 | 14.85 | 16,042 |
| 03 Jan 17 |
14.65000 +0.05 |
15.36 | 14.65 | 14.66 | 34,055 |
| 02 Jan 17 |
14.60000 +0.10 |
14.75 | 14.51 | 14.75 | 21,882 |
| 30 Dec 16 |
14.50000 +0.13 |
14.60 | 14.38 | 14.47 | 10,791 |
| 29 Dec 16 |
14.37500 -0.23 |
14.60 | 14.30 | 14.32 | 12,295 |
| 28 Dec 16 |
14.60000 +0.00 |
14.60 | 14.49 | 14.60 | 15,054 |
| 27 Dec 16 |
14.60000 +0.31 |
14.72 | 14.39 | 14.39 | 33,046 |
| 23 Dec 16 |
14.29000 +0.04 |
14.40 | 14.20 | 14.35 | 9,716 |
| 22 Dec 16 |
14.25000 +0.02 |
14.40 | 14.15 | 14.15 | 15,148 |
| 21 Dec 16 |
14.23500 +0.01 |
14.39 | 14.15 | 14.15 | 9,991 |
| 20 Dec 16 |
14.23000 -0.02 |
14.40 | 14.15 | 14.15 | 12,593 |
| 19 Dec 16 |
14.25000 +0.00 |
14.40 | 13.99 | 14.20 | 24,596 |
| 16 Dec 16 |
14.25000 +0.02 |
14.35 | 14.20 | 14.20 | 10,306 |
| 15 Dec 16 |
14.23000 -0.02 |
14.40 | 14.19 | 14.20 | 11,652 |
| 14 Dec 16 |
14.25000 +0.00 |
14.40 | 14.21 | 14.21 | 17,062 |
| 13 Dec 16 |
14.25000 -0.15 |
14.40 | 14.21 | 14.30 | 7,753 |
| 12 Dec 16 |
14.40000 +0.14 |
14.40 | 14.30 | 14.40 | 11,966 |
| 09 Dec 16 |
14.26000 -0.14 |
14.40 | 14.11 | 14.26 | 27,425 |
| 08 Dec 16 |
14.40000 +0.01 |
14.40 | 14.20 | 14.40 | 11,429 |
| 07 Dec 16 |
14.38500 +0.24 |
14.82 | 14.19 | 14.19 | 39,291 |
| 06 Dec 16 |
14.15000 +0.55 |
14.20 | 13.80 | 13.90 | 26,306 |
| 05 Dec 16 |
13.60000 +0.35 |
13.80 | 13.16 | 13.20 | 21,769 |
| 02 Dec 16 |
13.25000 -0.11 |
13.35 | 13.10 | 13.28 | 10,430 |
| 01 Dec 16 |
13.36000 -0.05 |
13.65 | 13.21 | 13.50 | 6,381 |
| 30 Nov 16 |
13.41000 -0.58 |
13.94 | 13.41 | 13.80 | 6,046 |
| 29 Nov 16 |
13.99000 +0.13 |
13.99 | 13.70 | 13.86 | 4,164 |
| 28 Nov 16 |
13.86500 +0.36 |
13.86 | 13.44 | 13.86 | 10,674 |
| 25 Nov 16 |
13.50500 -0.34 |
13.86 | 13.51 | 13.86 | 6,544 |
| 24 Nov 16 |
13.84500 -0.01 |
14.00 | 13.80 | 13.90 | 10,707 |
| 23 Nov 16 |
13.86000 -0.04 |
13.98 | 13.70 | 13.88 | 6,919 |
| 22 Nov 16 |
13.90000 -0.13 |
14.03 | 13.90 | 14.01 | 12,694 |
| 21 Nov 16 |
14.03000 +0.23 |
14.09 | 13.52 | 13.52 | 30,915 |
| 18 Nov 16 |
13.79500 +0.02 |
13.80 | 13.60 | 13.80 | 7,670 |
| 17 Nov 16 |
13.77000 -0.04 |
13.89 | 13.56 | 13.57 | 4,292 |
| 16 Nov 16 |
13.81000 -0.14 |
13.95 | 13.74 | 13.81 | 19,681 |
| 15 Nov 16 |
13.95500 -0.02 |
13.98 | 13.90 | 13.98 | 19,336 |
| 14 Nov 16 |
13.97500 +0.04 |
14.14 | 13.76 | 13.89 | 36,617 |
| 11 Nov 16 |
13.94000 +0.79 |
13.94 | 13.01 | 13.31 | 29,020 |
| 10 Nov 16 |
13.15000 -0.91 |
14.20 | 13.15 | 14.15 | 50,850 |
| 09 Nov 16 |
14.05500 -0.14 |
14.19 | 13.75 | 13.75 | 19,997 |
| 08 Nov 16 |
14.19500 -0.01 |
14.20 | 14.10 | 14.19 | 22,237 |
| 07 Nov 16 |
14.20000 +0.68 |
14.20 | 13.68 | 13.70 | 14,596 |
| 04 Nov 16 |
13.52500 -0.44 |
13.91 | 13.52 | 13.85 | 11,775 |
| 03 Nov 16 |
13.96000 -0.16 |
14.23 | 13.90 | 14.20 | 18,031 |
| 02 Nov 16 |
14.12500 -0.43 |
14.56 | 14.06 | 14.55 | 19,922 |
| 01 Nov 16 |
14.55000 +0.36 |
14.59 | 14.10 | 14.20 | 23,908 |
| 31 Oct 16 |
14.19000 +0.19 |
14.20 | 14.01 | 14.15 | 17,282 |
| 28 Oct 16 |
14.00000 -0.10 |
14.20 | 13.92 | 14.01 | 11,539 |
| 27 Oct 16 |
14.10000 -0.09 |
14.20 | 13.76 | 14.20 | 14,499 |
| 26 Oct 16 |
14.19500 +0.40 |
14.20 | 13.65 | 13.90 | 20,517 |
| 25 Oct 16 |
13.79500 -0.10 |
14.19 | 13.71 | 13.90 | 36,683 |
| 24 Oct 16 |
13.90000 +0.19 |
13.90 | 13.73 | 13.85 | 16,410 |
| 21 Oct 16 |
13.70500 -0.10 |
13.90 | 13.64 | 13.89 | 20,071 |
| 20 Oct 16 |
13.80000 +0.46 |
14.10 | 13.15 | 13.45 | 44,298 |
| 19 Oct 16 |
13.34000 +0.06 |
13.34 | 13.26 | 13.28 | 38,224 |
| 18 Oct 16 |
13.28000 +0.28 |
13.28 | 13.09 | 13.10 | 17,785 |
| 17 Oct 16 |
13.00000 +0.28 |
13.70 | 12.99 | 13.00 | 70,782 |
| 14 Oct 16 |
12.71500 +0.62 |
12.88 | 12.10 | 12.10 | 68,987 |
| 13 Oct 16 |
12.09500 -0.05 |
12.28 | 11.59 | 12.28 | 19,950 |
| 12 Oct 16 |
12.15000 -0.18 |
12.45 | 12.03 | 12.45 | 8,709 |
| 11 Oct 16 |
12.33000 -0.23 |
12.60 | 12.30 | 12.60 | 13,217 |
| 10 Oct 16 |
12.56500 +0.36 |
12.60 | 12.23 | 12.29 | 27,945 |
| 07 Oct 16 |
12.20000 +0.15 |
12.20 | 12.00 | 12.00 | 21,787 |
| 06 Oct 16 |
12.04500 -0.15 |
12.19 | 12.00 | 12.17 | 7,721 |
| 05 Oct 16 |
12.20000 +0.00 |
12.20 | 12.18 | 12.19 | 2,942 |
| 04 Oct 16 |
12.20000 +0.16 |
12.20 | 12.13 | 12.20 | 8,528 |
| 30 Sep 16 |
12.04000 +0.03 |
12.20 | 11.91 | 12.02 | 17,144 |
| 29 Sep 16 |
12.01000 +0.30 |
12.30 | 11.74 | 11.75 | 25,225 |
| 28 Sep 16 |
11.71000 +0.46 |
11.73 | 11.15 | 11.15 | 12,617 |
| 27 Sep 16 |
11.25000 +0.24 |
11.35 | 10.76 | 11.00 | 22,057 |
| 26 Sep 16 |
11.01000 -0.25 |
11.37 | 11.01 | 11.15 | 5,328 |
| 23 Sep 16 |
11.26000 -0.36 |
11.75 | 11.26 | 11.75 | 20,622 |
| 22 Sep 16 |
11.62500 -0.07 |
11.80 | 11.60 | 11.80 | 6,231 |
| 21 Sep 16 |
11.70000 +0.01 |
11.78 | 11.65 | 11.70 | 2,050 |
| 20 Sep 16 |
11.69500 -0.04 |
11.86 | 11.60 | 11.77 | 6,603 |
| 19 Sep 16 |
11.73500 -0.12 |
11.80 | 11.63 | 11.75 | 4,025 |
| 16 Sep 16 |
11.85000 +0.03 |
11.85 | 11.70 | 11.82 | 2,932 |
| 15 Sep 16 |
11.82000 +0.32 |
11.82 | 11.56 | 11.75 | 4,208 |
| 14 Sep 16 |
11.50000 +0.10 |
11.86 | 11.50 | 11.66 | 11,248 |
| 13 Sep 16 |
11.40000 +0.04 |
11.62 | 11.30 | 11.35 | 8,337 |
| 12 Sep 16 |
11.36000 -0.13 |
11.52 | 11.24 | 11.39 | 9,743 |
| 09 Sep 16 |
11.48500 -0.31 |
11.87 | 11.48 | 11.65 | 9,704 |
| 08 Sep 16 |
11.79000 -0.05 |
11.90 | 11.53 | 11.90 | 9,242 |
| 07 Sep 16 |
11.83500 +0.07 |
11.86 | 11.59 | 11.77 | 7,445 |
| 06 Sep 16 |
11.76500 +0.08 |
11.90 | 11.61 | 11.61 | 10,596 |
| 05 Sep 16 |
11.68500 +0.09 |
12.00 | 11.69 | 11.71 | 11,418 |
| 02 Sep 16 |
11.60000 -0.27 |
11.85 | 11.53 | 11.85 | 14,301 |
| 01 Sep 16 |
11.87000 -0.03 |
12.20 | 11.68 | 12.20 | 14,845 |
| 31 Aug 16 |
11.90000 +0.30 |
11.99 | 11.58 | 11.70 | 17,217 |
| 30 Aug 16 |
11.60500 +0.11 |
11.63 | 11.45 | 11.45 | 7,651 |
| 29 Aug 16 |
11.49500 +0.31 |
11.55 | 11.15 | 11.25 | 22,107 |
| 26 Aug 16 |
11.18000 +0.07 |
11.25 | 11.06 | 11.19 | 5,548 |
| 25 Aug 16 |
11.11000 +0.03 |
11.20 | 11.01 | 11.03 | 3,084 |
| 24 Aug 16 |
11.08000 +0.28 |
11.20 | 10.77 | 10.94 | 34,525 |
| 23 Aug 16 |
10.80000 +0.30 |
10.80 | 10.53 | 10.66 | 10,991 |
| 22 Aug 16 |
10.50000 +0.11 |
10.50 | 10.42 | 10.42 | 413 |
| 19 Aug 16 |
10.39000 -0.03 |
10.39 | 10.34 | 10.36 | 4,061 |
| 18 Aug 16 |
10.42000 +0.12 |
10.53 | 10.35 | 10.47 | 2,194 |
| 17 Aug 16 |
10.30000 -0.12 |
10.39 | 10.30 | 10.39 | 3,242 |
| 16 Aug 16 |
10.42000 -0.11 |
10.55 | 10.25 | 10.50 | 13,091 |
| 15 Aug 16 |
10.53000 +0.03 |
10.58 | 10.49 | 10.51 | 6,426 |
| 12 Aug 16 |
10.50000 +0.00 |
10.70 | 10.46 | 10.50 | 13,080 |
| 11 Aug 16 |
10.50000 +0.60 |
10.71 | 10.22 | 10.22 | 86,821 |
| 10 Aug 16 |
9.90000 +0.00 |
9.90 | 9.85 | 9.85 | 3,032 |
| 09 Aug 16 |
9.89500 +0.11 |
9.90 | 9.85 | 9.85 | 692 |
| 08 Aug 16 |
9.78100 -0.17 |
9.89 | 9.75 | 9.75 | 6,062 |
| 05 Aug 16 |
9.94800 -0.05 |
10.12 | 9.93 | 10.00 | 8,819 |
| 04 Aug 16 |
10.00000 -0.15 |
10.14 | 10.00 | 10.01 | 3,785 |
| 03 Aug 16 |
10.14500 +0.05 |
10.15 | 9.76 | 10.15 | 11,443 |
| 02 Aug 16 |
10.10000 -1.00 |
11.05 | 10.10 | 10.98 | 22,174 |
| 01 Aug 16 |
11.10000 +0.06 |
11.18 | 11.00 | 11.05 | 6,124 |
| 29 Jul 16 |
11.04000 +0.04 |
11.20 | 10.99 | 11.19 | 8,626 |
| 28 Jul 16 |
11.00000 -0.15 |
11.22 | 11.00 | 11.15 | 10,121 |
| 27 Jul 16 |
11.15000 +0.41 |
11.15 | 10.75 | 10.85 | 9,849 |
| 26 Jul 16 |
10.74000 +0.39 |
10.74 | 10.45 | 10.60 | 6,387 |
| 25 Jul 16 |
10.34500 +0.15 |
10.45 | 10.33 | 10.33 | 2,653 |
| 22 Jul 16 |
10.20000 +0.35 |
10.20 | 10.00 | 10.00 | 7,616 |
| 21 Jul 16 |
9.85100 +0.05 |
10.00 | 9.85 | 9.90 | 41,017 |
| 20 Jul 16 |
9.80600 -0.04 |
9.97 | 9.81 | 9.97 | 8,380 |
| 19 Jul 16 |
9.85000 +0.01 |
9.85 | 9.84 | 9.84 | 14,911 |
| 18 Jul 16 |
9.84400 +0.44 |
10.05 | 9.40 | 9.41 | 41,427 |
| 15 Jul 16 |
9.40000 -0.09 |
9.44 | 9.35 | 9.44 | 25,930 |
| 14 Jul 16 |
9.49000 +0.19 |
9.50 | 9.24 | 9.31 | 53,265 |
| 13 Jul 16 |
9.30000 +0.36 |
9.30 | 8.85 | 8.85 | 48,593 |
| 12 Jul 16 |
8.93900 +0.14 |
9.10 | 8.73 | 8.92 | 40,064 |
| 11 Jul 16 |
8.79500 -0.30 |
8.98 | 8.64 | 8.98 | 34,272 |
| 08 Jul 16 |
9.09800 -0.13 |
9.20 | 9.10 | 9.20 | 4,242 |
| 07 Jul 16 |
9.23000 +0.01 |
9.34 | 9.23 | 9.23 | 3,681 |
| 06 Jul 16 |
9.21600 +0.12 |
9.50 | 9.20 | 9.45 | 21,532 |
| 05 Jul 16 |
9.10000 +0.04 |
9.10 | 9.06 | 9.06 | 3,900 |
| 04 Jul 16 |
9.06200 +0.00 |
9.06 | 9.06 | 9.06 | 260 |
| 01 Jul 16 |
9.06200 -0.14 |
9.30 | 9.06 | 9.30 | 1,144 |
| 30 Jun 16 |
9.20000 +0.10 |
9.23 | 9.10 | 9.10 | 14,320 |
| 29 Jun 16 |
9.09900 +0.08 |
9.10 | 9.00 | 9.10 | 2,708 |
| 28 Jun 16 |
9.02200 -0.13 |
9.15 | 9.01 | 9.15 | 7,008 |
| 27 Jun 16 |
9.15000 -0.05 |
9.25 | 9.10 | 9.23 | 16,552 |
| 24 Jun 16 |
9.20000 -0.34 |
9.23 | 9.11 | 9.12 | 12,748 |
| 23 Jun 16 |
9.54000 +0.04 |
9.60 | 9.50 | 9.50 | 17,541 |
| 22 Jun 16 |
9.50000 -0.15 |
9.65 | 9.50 | 9.65 | 5,757 |
| 21 Jun 16 |
9.65000 +0.00 |
9.65 | 9.65 | 9.65 | 1,092 |
| 20 Jun 16 |
9.65000 +0.05 |
9.65 | 9.65 | 9.65 | 3,382 |
| 17 Jun 16 |
9.60000 +0.04 |
9.60 | 9.51 | 9.60 | 1,786 |
| 16 Jun 16 |
9.56000 -0.09 |
9.69 | 9.50 | 9.51 | 36,700 |
| 15 Jun 16 |
9.64800 -0.08 |
9.65 | 9.52 | 9.52 | 1,832 |
| 14 Jun 16 |
9.72800 -0.15 |
9.74 | 9.60 | 9.60 | 355 |
| 10 Jun 16 |
9.87900 -0.04 |
9.88 | 9.75 | 9.80 | 3,967 |
| 09 Jun 16 |
9.91700 +0.00 |
9.92 | 9.92 | 9.92 | 257 |
| 08 Jun 16 |
9.91900 +0.17 |
9.92 | 9.75 | 9.75 | 2,481 |
| 07 Jun 16 |
9.75000 -0.08 |
9.90 | 9.75 | 9.90 | 419 |
| 06 Jun 16 |
9.82600 -0.17 |
10.07 | 9.60 | 10.07 | 7,315 |
| 03 Jun 16 |
10.00000 -0.10 |
10.30 | 9.95 | 10.30 | 5,035 |
| 02 Jun 16 |
10.10500 -0.04 |
10.22 | 10.10 | 10.10 | 955 |
| 01 Jun 16 |
10.14000 -0.15 |
10.30 | 10.13 | 10.30 | 713 |
| 31 May 16 |
10.29500 -0.01 |
10.35 | 10.25 | 10.35 | 3,843 |
| 30 May 16 |
10.30000 -0.02 |
10.50 | 10.03 | 10.30 | 4,835 |
| 27 May 16 |
10.32000 -0.38 |
10.60 | 10.30 | 10.52 | 8,667 |
| 26 May 16 |
10.70000 -0.06 |
10.89 | 10.70 | 10.76 | 2,154 |
| 25 May 16 |
10.75500 -0.14 |
10.76 | 10.76 | 10.76 | 549 |
| 24 May 16 |
10.89500 +0.00 |
10.90 | 10.90 | 10.90 | 67 |
| 23 May 16 |
10.89500 -0.07 |
10.94 | 10.73 | 10.73 | 910 |
| 20 May 16 |
10.97000 +0.00 |
10.97 | 10.97 | 10.97 | 1,045 |
| 19 May 16 |
10.97000 -0.02 |
10.98 | 10.97 | 10.98 | 274 |
| 18 May 16 |
10.99000 +0.00 |
10.99 | 10.99 | 10.99 | 673 |
| 17 May 16 |
10.99000 +0.14 |
10.99 | 10.65 | 10.65 | 9,217 |
| 12 May 16 |
10.85000 -0.15 |
10.99 | 10.85 | 10.93 | 2,421 |
| 11 May 16 |
11.00000 +0.01 |
11.01 | 10.90 | 10.99 | 15,792 |
| 10 May 16 |
10.99000 +0.29 |
10.99 | 10.80 | 10.80 | 12,544 |
| 09 May 16 |
10.70000 +0.07 |
10.70 | 10.68 | 10.68 | 2,151 |
| 06 May 16 |
10.63000 -0.01 |
10.64 | 10.59 | 10.59 | 2,028 |
| 05 May 16 |
10.63500 +0.11 |
10.64 | 10.64 | 10.64 | 2,026 |
| 04 May 16 |
10.52000 -0.06 |
10.52 | 10.50 | 10.51 | 647 |
| 03 May 16 |
10.58500 -0.10 |
10.70 | 10.51 | 10.70 | 400 |
| 02 May 16 |
10.69000 +0.09 |
10.80 | 10.69 | 10.79 | 1,756 |
| 29 Apr 16 |
10.60000 +0.03 |
10.76 | 10.60 | 10.76 | 2,626 |
| 28 Apr 16 |
10.57500 -0.32 |
10.89 | 10.57 | 10.65 | 262 |
| 27 Apr 16 |
10.89500 +0.20 |
10.90 | 10.70 | 10.70 | 998 |
| 26 Apr 16 |
10.70000 +0.11 |
10.70 | 10.69 | 10.69 | 1,036 |
| 25 Apr 16 |
10.58500 -0.13 |
10.90 | 10.59 | 10.90 | 2,038 |
| 22 Apr 16 |
10.71500 -0.02 |
10.88 | 10.72 | 10.80 | 2,183 |
| 21 Apr 16 |
10.74000 -0.06 |
10.94 | 10.69 | 10.70 | 2,304 |
| 20 Apr 16 |
10.80000 -0.20 |
11.00 | 10.80 | 11.00 | 1,001 |
| 19 Apr 16 |
11.00000 +0.00 |
11.00 | 10.78 | 10.78 | 3,147 |
| 18 Apr 16 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 704 |
| 15 Apr 16 |
11.00000 +0.25 |
11.00 | 10.90 | 10.90 | 852 |
| 14 Apr 16 |
10.75000 +0.00 |
11.00 | 10.70 | 10.94 | 13,194 |
| 13 Apr 16 |
10.75000 +0.09 |
10.90 | 10.72 | 10.72 | 753 |
| 12 Apr 16 |
10.66000 -0.07 |
10.95 | 10.65 | 10.78 | 3,945 |
| 08 Apr 16 |
10.73000 -0.16 |
10.89 | 10.70 | 10.70 | 2,572 |
| 07 Apr 16 |
10.89000 +0.19 |
10.89 | 10.51 | 10.65 | 3,647 |
| 06 Apr 16 |
10.70000 -0.22 |
10.90 | 10.70 | 10.76 | 261 |
| 05 Apr 16 |
10.91500 +0.24 |
10.91 | 10.91 | 10.91 | 504 |
| 04 Apr 16 |
10.67000 -0.23 |
10.95 | 10.67 | 10.90 | 1,350 |
| 01 Apr 16 |
10.90000 -0.14 |
11.05 | 10.90 | 10.99 | 2,201 |
| 31 Mar 16 |
11.04000 +0.09 |
11.10 | 10.95 | 11.10 | 6,765 |
| 30 Mar 16 |
10.95000 +0.19 |
11.10 | 10.73 | 10.73 | 8,512 |
| 29 Mar 16 |
10.76000 -0.14 |
11.00 | 10.76 | 10.90 | 625 |
| 24 Mar 16 |
10.90000 -0.10 |
11.20 | 10.90 | 11.00 | 8,120 |
| 23 Mar 16 |
11.00000 +0.00 |
11.00 | 10.70 | 10.85 | 5,261 |
| 22 Mar 16 |
11.00000 -0.05 |
11.00 | 10.99 | 11.00 | 2,416 |
| 21 Mar 16 |
11.05000 -0.45 |
11.50 | 11.05 | 11.50 | 13,953 |
| 18 Mar 16 |
11.50000 +0.01 |
11.50 | 11.49 | 11.50 | 10,071 |
| 17 Mar 16 |
11.49000 -0.11 |
11.74 | 11.49 | 11.60 | 7,936 |
| 16 Mar 16 |
11.60000 +0.05 |
11.69 | 11.45 | 11.45 | 5,530 |
| 15 Mar 16 |
11.55000 +0.05 |
11.74 | 11.49 | 11.49 | 1,991 |
| 14 Mar 16 |
11.50000 +0.45 |
11.52 | 11.30 | 11.30 | 7,134 |
| 11 Mar 16 |
11.05000 -0.03 |
11.15 | 11.05 | 11.05 | 352 |
| 10 Mar 16 |
11.08500 +0.01 |
11.29 | 11.09 | 11.25 | 1,417 |
| 09 Mar 16 |
11.08000 -0.23 |
11.51 | 11.05 | 11.31 | 5,487 |
| 08 Mar 16 |
11.30500 -0.30 |
11.60 | 11.31 | 11.51 | 5,027 |
| 07 Mar 16 |
11.61000 +0.91 |
11.77 | 10.60 | 10.60 | 14,985 |
| 04 Mar 16 |
10.70000 +0.20 |
10.75 | 10.60 | 10.60 | 5,590 |
| 03 Mar 16 |
10.50000 +0.19 |
10.60 | 10.30 | 10.44 | 14,354 |
| 02 Mar 16 |
10.31000 +0.16 |
10.50 | 10.10 | 10.10 | 18,615 |
| 01 Mar 16 |
10.15500 -0.24 |
10.40 | 10.15 | 10.30 | 3,588 |
| 29 Feb 16 |
10.39000 -0.01 |
10.49 | 10.27 | 10.40 | 9,243 |
| 26 Feb 16 |
10.39500 +0.00 |
10.40 | 10.26 | 10.26 | 1,760 |
| 25 Feb 16 |
10.40000 +0.14 |
10.40 | 10.29 | 10.40 | 648 |
| 24 Feb 16 |
10.26000 -0.24 |
10.50 | 10.26 | 10.50 | 10,225 |
| 23 Feb 16 |
10.50000 -0.48 |
10.90 | 10.50 | 10.81 | 12,046 |
| 22 Feb 16 |
10.97500 +0.46 |
11.00 | 10.69 | 10.69 | 9,206 |
| 19 Feb 16 |
10.51500 +0.01 |
10.52 | 10.50 | 10.51 | 1,425 |
| 18 Feb 16 |
10.50500 -0.27 |
10.85 | 10.51 | 10.85 | 2,030 |
| 17 Feb 16 |
10.77000 +0.02 |
11.00 | 10.65 | 10.75 | 20,928 |
| 16 Feb 16 |
10.75500 -0.22 |
11.05 | 10.76 | 11.00 | 1,784 |
| 15 Feb 16 |
10.98000 +0.28 |
11.10 | 10.56 | 10.70 | 3,366 |
| 12 Feb 16 |
10.70000 +0.35 |
10.81 | 10.65 | 10.65 | 2,041 |
| 11 Feb 16 |
10.35500 -0.05 |
10.51 | 10.35 | 10.40 | 6,092 |
| 10 Feb 16 |
10.40000 +0.40 |
10.61 | 10.00 | 10.00 | 24,265 |
| 09 Feb 16 |
10.00000 +0.00 |
10.00 | 9.01 | 9.95 | 42,894 |
| 08 Feb 16 |
10.00000 -0.56 |
10.60 | 10.00 | 10.45 | 7,717 |
| 05 Feb 16 |
10.55500 -0.34 |
10.77 | 10.56 | 10.70 | 2,579 |
| 04 Feb 16 |
10.90000 +0.00 |
10.90 | 10.90 | 10.90 | 3,438 |
| 03 Feb 16 |
10.90000 +0.10 |
10.90 | 10.40 | 10.81 | 7,267 |
| 02 Feb 16 |
10.80000 -0.03 |
11.10 | 10.80 | 10.80 | 5,641 |
| 01 Feb 16 |
10.83000 -0.10 |
11.00 | 10.79 | 11.00 | 1,120 |
| 29 Jan 16 |
10.92500 +0.02 |
11.10 | 10.85 | 11.09 | 1,347 |
| 28 Jan 16 |
10.91000 -0.18 |
11.15 | 10.84 | 11.15 | 946 |
| 27 Jan 16 |
11.08500 +0.36 |
11.11 | 10.64 | 10.64 | 1,541 |
| 26 Jan 16 |
10.72000 +0.02 |
10.91 | 10.61 | 10.66 | 1,596 |
| 25 Jan 16 |
10.70000 -0.25 |
11.13 | 10.70 | 10.93 | 1,913 |
| 22 Jan 16 |
10.95000 +0.07 |
11.11 | 10.88 | 11.00 | 16,640 |
| 21 Jan 16 |
10.88000 +0.09 |
11.10 | 10.70 | 10.70 | 3,591 |
| 20 Jan 16 |
10.79500 -0.51 |
11.31 | 10.80 | 11.30 | 11,497 |
| 19 Jan 16 |
11.30000 +0.00 |
11.31 | 11.30 | 11.31 | 247 |
| 18 Jan 16 |
11.30000 -0.15 |
11.50 | 11.30 | 11.31 | 3,445 |
| 15 Jan 16 |
11.45500 -0.15 |
11.55 | 11.40 | 11.55 | 3,296 |
| 14 Jan 16 |
11.60000 +0.05 |
11.88 | 11.55 | 11.55 | 2,343 |
| 13 Jan 16 |
11.55000 +0.05 |
11.66 | 11.55 | 11.55 | 1,621 |
| 12 Jan 16 |
11.50000 +0.18 |
11.70 | 11.31 | 11.31 | 9,498 |
| 11 Jan 16 |
11.32500 -0.18 |
11.75 | 11.32 | 11.75 | 3,072 |
| 08 Jan 16 |
11.50000 -0.31 |
11.99 | 11.50 | 11.91 | 9,390 |
| 07 Jan 16 |
11.81000 -0.28 |
12.27 | 11.70 | 12.27 | 8,587 |
| 06 Jan 16 |
12.09000 +0.08 |
12.10 | 11.90 | 11.90 | 3,858 |
| 05 Jan 16 |
12.01000 +0.53 |
12.19 | 11.66 | 11.80 | 9,532 |
| 04 Jan 16 |
11.47500 -0.96 |
12.26 | 11.48 | 12.20 | 12,400 |
| 30 Dec 15 |
12.44000 +0.41 |
12.44 | 12.02 | 12.20 | 30,695 |
| 29 Dec 15 |
12.02500 +0.07 |
12.23 | 11.90 | 12.19 | 22,688 |
| 28 Dec 15 |
11.95000 -0.24 |
12.19 | 11.95 | 12.19 | 5,163 |
| 23 Dec 15 |
12.19000 +0.24 |
12.19 | 12.05 | 12.05 | 4,912 |
| 22 Dec 15 |
11.95000 -0.18 |
12.20 | 11.95 | 12.20 | 2,158 |
| 21 Dec 15 |
12.12500 +0.31 |
12.13 | 12.02 | 12.03 | 5,107 |
| 18 Dec 15 |
11.81000 -0.09 |
12.01 | 11.81 | 11.86 | 605 |
| 17 Dec 15 |
11.90000 -0.10 |
12.20 | 11.80 | 11.99 | 6,883 |
| 16 Dec 15 |
12.00000 -0.01 |
12.10 | 12.00 | 12.06 | 1,854 |
| 15 Dec 15 |
12.00500 +0.01 |
12.09 | 12.00 | 12.03 | 1,711 |
| 14 Dec 15 |
12.00000 -0.05 |
12.20 | 12.00 | 12.20 | 1,745 |
| 11 Dec 15 |
12.04500 -0.06 |
12.25 | 12.05 | 12.25 | 928 |
| 10 Dec 15 |
12.10000 -0.01 |
12.29 | 12.10 | 12.19 | 3,042 |
| 09 Dec 15 |
12.11000 -0.08 |
12.35 | 12.00 | 12.00 | 15,008 |
| 08 Dec 15 |
12.19000 +0.19 |
12.19 | 12.00 | 12.13 | 3,391 |
| 07 Dec 15 |
12.00000 +0.00 |
12.25 | 12.00 | 12.12 | 3,480 |
| 04 Dec 15 |
12.00000 -0.09 |
12.24 | 12.00 | 12.06 | 7,007 |
| 03 Dec 15 |
12.09000 -0.26 |
12.45 | 12.09 | 12.44 | 7,256 |
| 02 Dec 15 |
12.35500 +0.36 |
12.61 | 12.11 | 12.11 | 53,990 |
| 01 Dec 15 |
11.99500 +0.08 |
12.15 | 11.80 | 11.90 | 5,313 |
| 30 Nov 15 |
11.91500 +0.10 |
12.05 | 11.85 | 11.87 | 13,687 |
| 27 Nov 15 |
11.81000 -0.21 |
12.13 | 11.81 | 12.06 | 3,552 |
| 26 Nov 15 |
12.02500 +0.38 |
12.24 | 11.47 | 11.75 | 12,725 |
| 25 Nov 15 |
11.64000 +0.00 |
11.80 | 11.64 | 11.80 | 6,835 |
| 24 Nov 15 |
11.64000 +0.44 |
12.02 | 11.30 | 11.35 | 35,434 |
| 23 Nov 15 |
11.20000 -0.10 |
11.47 | 11.10 | 11.47 | 35,776 |
| 20 Nov 15 |
11.30000 +0.10 |
11.48 | 11.20 | 11.29 | 9,131 |
| 19 Nov 15 |
11.20500 -0.40 |
11.77 | 11.10 | 11.56 | 14,857 |
| 18 Nov 15 |
11.60000 +0.20 |
11.85 | 11.35 | 11.84 | 22,282 |
| 17 Nov 15 |
11.39500 +0.40 |
11.91 | 11.16 | 11.16 | 45,460 |
| 16 Nov 15 |
11.00000 +0.13 |
11.00 | 10.72 | 10.99 | 5,993 |
| 13 Nov 15 |
10.87500 -0.01 |
10.88 | 10.80 | 10.82 | 662 |
| 12 Nov 15 |
10.88000 -0.07 |
10.95 | 10.59 | 10.95 | 9,030 |
| 11 Nov 15 |
10.95000 -0.08 |
11.24 | 10.95 | 11.24 | 3,404 |
| 10 Nov 15 |
11.03000 +0.25 |
11.06 | 10.81 | 10.88 | 5,352 |
| 09 Nov 15 |
10.78000 +0.08 |
10.89 | 10.70 | 10.72 | 11,187 |
| 06 Nov 15 |
10.70000 -0.18 |
10.81 | 10.70 | 10.81 | 4,124 |
| 05 Nov 15 |
10.88000 -0.28 |
11.10 | 10.55 | 11.08 | 19,846 |
| 04 Nov 15 |
11.16000 -0.24 |
11.57 | 11.13 | 11.37 | 26,541 |
| 03 Nov 15 |
11.40000 +0.01 |
11.40 | 11.35 | 11.35 | 5,537 |
| 02 Nov 15 |
11.38500 +0.07 |
11.39 | 11.20 | 11.25 | 5,229 |
| 30 Oct 15 |
11.31500 -0.16 |
11.48 | 11.31 | 11.39 | 984 |
| 29 Oct 15 |
11.48000 +0.18 |
11.48 | 11.30 | 11.30 | 2,611 |
| 28 Oct 15 |
11.30000 +0.08 |
11.40 | 11.20 | 11.40 | 1,459 |
| 27 Oct 15 |
11.22000 -0.10 |
11.40 | 11.22 | 11.40 | 411 |
| 26 Oct 15 |
11.32500 -0.01 |
11.49 | 11.21 | 11.45 | 2,410 |
| 23 Oct 15 |
11.33000 +0.05 |
11.47 | 11.28 | 11.30 | 14,829 |
| 22 Oct 15 |
11.28000 -0.02 |
11.70 | 11.28 | 11.56 | 10,031 |
| 21 Oct 15 |
11.30000 -0.14 |
11.56 | 11.30 | 11.40 | 11,922 |
| 20 Oct 15 |
11.44000 -0.04 |
11.50 | 11.40 | 11.40 | 4,192 |
| 19 Oct 15 |
11.48000 -0.02 |
11.50 | 11.40 | 11.44 | 6,110 |
| 16 Oct 15 |
11.50000 -0.14 |
11.60 | 11.40 | 11.50 | 14,327 |
| 15 Oct 15 |
11.64000 +0.04 |
11.68 | 11.20 | 11.68 | 12,575 |
| 14 Oct 15 |
11.60000 +0.40 |
11.73 | 11.20 | 11.20 | 13,247 |
| 13 Oct 15 |
11.20000 -0.70 |
12.40 | 11.00 | 11.98 | 38,652 |
| 12 Oct 15 |
11.89500 +0.20 |
12.44 | 11.66 | 11.66 | 23,845 |
| 09 Oct 15 |
11.70000 +0.01 |
11.91 | 11.70 | 11.91 | 1,563 |
| 08 Oct 15 |
11.69000 -0.19 |
11.81 | 11.66 | 11.81 | 3,701 |
| 07 Oct 15 |
11.88000 +0.18 |
12.19 | 11.73 | 11.97 | 5,928 |
| 06 Oct 15 |
11.70000 +0.13 |
11.88 | 11.50 | 11.80 | 6,405 |
| 05 Oct 15 |
11.57500 +0.27 |
11.74 | 11.52 | 11.52 | 2,955 |
| 02 Oct 15 |
11.30000 -0.35 |
11.94 | 11.30 | 11.94 | 2,708 |
| 01 Oct 15 |
11.65000 +0.20 |
12.01 | 11.49 | 11.49 | 4,007 |
| 30 Sep 15 |
11.45000 +0.45 |
11.69 | 11.28 | 11.32 | 6,457 |
| 29 Sep 15 |
11.00000 +0.00 |
11.15 | 11.00 | 11.01 | 1,780 |
| 28 Sep 15 |
11.00000 -0.27 |
11.45 | 11.00 | 11.45 | 7,159 |
| 25 Sep 15 |
11.27000 +0.07 |
11.61 | 11.20 | 11.20 | 7,721 |
| 24 Sep 15 |
11.20000 -0.20 |
11.66 | 11.20 | 11.41 | 11,910 |
| 23 Sep 15 |
11.40500 -0.09 |
11.55 | 11.40 | 11.40 | 2,030 |
| 22 Sep 15 |
11.49000 -0.03 |
11.80 | 11.49 | 11.51 | 2,863 |
| 21 Sep 15 |
11.52000 -0.03 |
11.74 | 11.52 | 11.74 | 2,123 |
| 18 Sep 15 |
11.55000 -0.43 |
11.93 | 11.55 | 11.85 | 8,379 |
| 17 Sep 15 |
11.98500 +0.01 |
12.10 | 11.90 | 12.10 | 813 |
| 16 Sep 15 |
11.97500 -0.13 |
12.13 | 11.85 | 12.13 | 6,543 |
| 15 Sep 15 |
12.10000 +0.10 |
12.35 | 11.98 | 11.98 | 9,797 |
| 14 Sep 15 |
12.00000 -0.13 |
12.31 | 12.00 | 12.31 | 1,048 |
| 11 Sep 15 |
12.12500 +0.20 |
12.43 | 11.82 | 12.00 | 5,903 |
| 10 Sep 15 |
11.92000 -0.38 |
12.44 | 11.81 | 12.12 | 15,419 |
| 09 Sep 15 |
12.30000 -0.07 |
12.60 | 12.27 | 12.40 | 10,590 |
| 08 Sep 15 |
12.37000 +0.28 |
12.37 | 12.23 | 12.23 | 4,695 |
| 07 Sep 15 |
12.09000 -0.03 |
12.49 | 12.00 | 12.48 | 5,400 |
| 04 Sep 15 |
12.12500 -0.17 |
12.60 | 12.12 | 12.49 | 10,469 |
| 03 Sep 15 |
12.29500 -0.10 |
12.60 | 12.30 | 12.55 | 13,064 |
| 02 Sep 15 |
12.39000 +0.24 |
12.95 | 12.10 | 12.35 | 22,299 |
| 01 Sep 15 |
12.15000 -0.22 |
12.38 | 12.15 | 12.38 | 592 |
| 31 Aug 15 |
12.37000 -0.11 |
12.56 | 12.31 | 12.50 | 14,032 |
| 28 Aug 15 |
12.48000 +0.75 |
12.60 | 11.75 | 12.00 | 53,654 |
| 27 Aug 15 |
11.73000 +0.09 |
12.00 | 11.71 | 12.00 | 3,535 |
| 26 Aug 15 |
11.64000 +0.01 |
11.90 | 11.56 | 11.56 | 3,509 |
| 25 Aug 15 |
11.63500 +0.40 |
12.16 | 11.50 | 11.50 | 14,615 |
| 24 Aug 15 |
11.24000 -0.68 |
11.90 | 11.24 | 11.75 | 36,165 |
| 21 Aug 15 |
11.92000 -0.31 |
12.20 | 11.75 | 12.00 | 9,067 |
| 20 Aug 15 |
12.23500 -0.16 |
12.40 | 11.52 | 12.40 | 25,878 |
| 19 Aug 15 |
12.40000 -0.06 |
12.60 | 12.15 | 12.43 | 48,013 |
| 18 Aug 15 |
12.46000 +0.56 |
12.46 | 11.75 | 11.90 | 29,527 |
| 17 Aug 15 |
11.90000 -0.05 |
11.99 | 11.80 | 11.98 | 40,927 |
| 14 Aug 15 |
11.95000 +0.47 |
11.98 | 11.49 | 11.60 | 46,283 |
| 13 Aug 15 |
11.48000 +0.28 |
11.60 | 11.48 | 11.60 | 1,476 |
| 12 Aug 15 |
11.20000 -0.10 |
11.44 | 11.20 | 11.25 | 12,429 |
| 11 Aug 15 |
11.30000 -0.23 |
11.81 | 11.22 | 11.56 | 35,965 |
| 10 Aug 15 |
11.53500 +0.09 |
11.60 | 11.45 | 11.58 | 7,506 |
| 07 Aug 15 |
11.45000 -0.07 |
11.58 | 11.45 | 11.50 | 17,316 |
| 06 Aug 15 |
11.52000 +0.02 |
11.58 | 11.51 | 11.55 | 10,685 |
| 05 Aug 15 |
11.50000 -0.07 |
11.60 | 11.50 | 11.50 | 14,168 |
| 04 Aug 15 |
11.57000 +0.06 |
11.60 | 11.41 | 11.60 | 22,157 |
| 03 Aug 15 |
11.51000 +0.31 |
11.60 | 11.26 | 11.40 | 22,881 |
| 31 Jul 15 |
11.20000 -0.10 |
11.40 | 11.20 | 11.39 | 12,696 |
| 30 Jul 15 |
11.30000 +0.01 |
11.60 | 11.18 | 11.44 | 22,280 |
| 29 Jul 15 |
11.29500 +0.30 |
11.38 | 11.00 | 11.13 | 120,342 |
| 28 Jul 15 |
10.99500 -0.01 |
11.20 | 10.92 | 11.15 | 11,181 |
| 27 Jul 15 |
11.00000 -0.30 |
11.30 | 11.00 | 11.30 | 9,238 |
| 24 Jul 15 |
11.29500 +0.00 |
11.30 | 11.25 | 11.30 | 11,374 |
| 23 Jul 15 |
11.29500 +0.02 |
11.30 | 11.20 | 11.25 | 2,786 |
| 22 Jul 15 |
11.28000 -0.03 |
11.29 | 11.10 | 11.29 | 3,096 |
| 21 Jul 15 |
11.31000 -0.19 |
11.50 | 11.31 | 11.50 | 2,399 |
| 20 Jul 15 |
11.50000 -0.10 |
11.60 | 11.50 | 11.52 | 3,744 |
| 17 Jul 15 |
11.60000 +0.10 |
11.60 | 11.50 | 11.60 | 2,591 |
| 16 Jul 15 |
11.50000 +0.02 |
11.60 | 11.45 | 11.59 | 30,732 |
| 15 Jul 15 |
11.48000 -0.04 |
11.60 | 11.48 | 11.56 | 17,730 |
| 14 Jul 15 |
11.51500 +0.52 |
11.52 | 11.15 | 11.20 | 7,879 |
| 13 Jul 15 |
11.00000 -0.19 |
11.20 | 10.60 | 10.60 | 20,544 |
| 10 Jul 15 |
11.19000 +0.79 |
11.19 | 10.41 | 10.41 | 20,708 |
| 09 Jul 15 |
10.40000 -0.01 |
10.46 | 10.40 | 10.46 | 11,959 |
| 08 Jul 15 |
10.41000 -0.13 |
10.42 | 10.41 | 10.42 | 897 |
| 06 Jul 15 |
10.54000 +0.13 |
10.54 | 10.31 | 10.31 | 141 |
| 03 Jul 15 |
10.41000 +0.02 |
10.51 | 10.41 | 10.41 | 867 |
| 02 Jul 15 |
10.39000 -0.02 |
10.44 | 10.35 | 10.40 | 5,097 |
| 01 Jul 15 |
10.41000 +0.01 |
10.41 | 10.39 | 10.39 | 2,849 |
| 30 Jun 15 |
10.40000 -0.08 |
10.40 | 10.31 | 10.31 | 238 |
| 29 Jun 15 |
10.48000 +0.01 |
10.48 | 10.35 | 10.43 | 9,604 |
| 26 Jun 15 |
10.47000 -0.01 |
10.47 | 10.45 | 10.45 | 477 |
| 25 Jun 15 |
10.47500 +0.01 |
10.48 | 10.45 | 10.45 | 401 |
| 24 Jun 15 |
10.47000 +0.02 |
10.47 | 10.43 | 10.45 | 559 |
| 23 Jun 15 |
10.45000 +0.06 |
10.45 | 10.39 | 10.40 | 8,817 |
| 22 Jun 15 |
10.39000 +0.06 |
10.49 | 10.39 | 10.41 | 2,855 |
| 19 Jun 15 |
10.33000 -0.07 |
10.47 | 10.32 | 10.47 | 1,156 |
| 18 Jun 15 |
10.40000 +0.00 |
10.50 | 10.32 | 10.32 | 9,895 |
| 17 Jun 15 |
10.40000 +0.00 |
10.40 | 10.40 | 10.40 | 750 |
| 16 Jun 15 |
10.40000 +0.00 |
10.50 | 10.40 | 10.49 | 565 |
| 15 Jun 15 |
10.40000 -0.08 |
10.49 | 10.32 | 10.32 | 241 |
| 12 Jun 15 |
10.47500 +0.05 |
10.49 | 10.40 | 10.45 | 3,631 |
| 11 Jun 15 |
10.42500 +0.03 |
10.47 | 10.40 | 10.44 | 2,432 |
| 10 Jun 15 |
10.40000 +0.00 |
10.41 | 10.40 | 10.40 | 555 |
| 09 Jun 15 |
10.40000 +0.01 |
10.49 | 10.40 | 10.40 | 2,931 |
| 08 Jun 15 |
10.38500 -0.01 |
10.39 | 10.32 | 10.32 | 1,175 |
| 04 Jun 15 |
10.40000 +0.00 |
10.50 | 10.40 | 10.49 | 3,510 |
| 03 Jun 15 |
10.40000 +0.08 |
10.43 | 10.31 | 10.31 | 7,811 |
| 02 Jun 15 |
10.32000 +0.02 |
10.32 | 10.30 | 10.32 | 6,309 |
| 01 Jun 15 |
10.30000 +0.00 |
10.40 | 10.30 | 10.40 | 1,950 |
| 29 May 15 |
10.30000 +0.00 |
10.30 | 10.23 | 10.23 | 3,232 |
| 27 May 15 |
10.30000 +0.13 |
10.30 | 10.30 | 10.30 | 5,000 |
| 26 May 15 |
10.17000 -0.13 |
10.20 | 10.17 | 10.20 | 2,543 |
| 22 May 15 |
10.29500 +0.09 |
10.30 | 10.19 | 10.20 | 1,088 |
| 21 May 15 |
10.21000 -0.09 |
10.21 | 10.17 | 10.20 | 1,630 |
| 20 May 15 |
10.30000 +0.00 |
10.30 | 10.30 | 10.30 | 42 |
| 19 May 15 |
10.30000 -0.01 |
10.30 | 10.20 | 10.30 | 6,875 |
| 18 May 15 |
10.30500 +0.01 |
10.62 | 10.30 | 10.50 | 3,149 |
| 15 May 15 |
10.30000 +0.09 |
10.52 | 10.20 | 10.20 | 194 |
| 14 May 15 |
10.21000 -0.23 |
10.50 | 10.21 | 10.49 | 425 |
| 13 May 15 |
10.44500 +0.05 |
10.65 | 10.37 | 10.37 | 9,183 |
| 12 May 15 |
10.40000 -0.05 |
10.43 | 10.27 | 10.39 | 1,918 |
| 11 May 15 |
10.45000 +0.15 |
10.45 | 10.28 | 10.28 | 1,368 |
| 08 May 15 |
10.30000 +0.10 |
10.36 | 10.13 | 10.21 | 1,105 |
| 07 May 15 |
10.20000 -0.10 |
10.20 | 10.20 | 10.20 | 109 |
| 06 May 15 |
10.30000 +0.10 |
10.30 | 10.30 | 10.30 | 62 |
| 05 May 15 |
10.20000 -0.20 |
10.20 | 10.20 | 10.20 | 400 |
| 04 May 15 |
10.40000 +0.10 |
10.45 | 10.40 | 10.40 | 173 |
| 30 Apr 15 |
10.30000 -0.10 |
10.30 | 9.82 | 10.22 | 15,427 |
| 29 Apr 15 |
10.39500 +0.10 |
10.40 | 10.40 | 10.40 | 22 |
| 28 Apr 15 |
10.30000 -0.18 |
10.30 | 10.30 | 10.30 | 42 |
| 27 Apr 15 |
10.48500 -0.02 |
10.48 | 10.30 | 10.30 | 391 |
| 24 Apr 15 |
10.50000 +0.15 |
10.50 | 10.30 | 10.30 | 469 |
| 23 Apr 15 |
10.35000 +0.05 |
10.35 | 10.35 | 10.35 | 500 |
| 22 Apr 15 |
10.30000 -0.10 |
10.34 | 10.30 | 10.34 | 148 |
| 21 Apr 15 |
10.40000 +0.10 |
10.40 | 10.40 | 10.40 | 31 |
| 20 Apr 15 |
10.30000 +0.16 |
10.38 | 10.27 | 10.27 | 792 |
| 17 Apr 15 |
10.14000 -0.56 |
10.39 | 10.14 | 10.39 | 3,257 |
| 16 Apr 15 |
10.70000 +0.10 |
10.70 | 10.60 | 10.69 | 238 |
| 15 Apr 15 |
10.60000 -0.10 |
10.70 | 10.60 | 10.70 | 52 |
| 14 Apr 15 |
10.70000 +0.02 |
10.70 | 10.60 | 10.60 | 893 |
| 13 Apr 15 |
10.68000 -0.02 |
10.74 | 10.61 | 10.61 | 1,703 |
| 10 Apr 15 |
10.70000 +0.00 |
10.83 | 10.55 | 10.55 | 7,713 |
| 09 Apr 15 |
10.70000 +0.10 |
10.70 | 10.64 | 10.70 | 7,500 |
| 08 Apr 15 |
10.60500 -0.10 |
10.70 | 10.60 | 10.70 | 6,037 |
| 07 Apr 15 |
10.70000 +0.00 |
10.80 | 10.70 | 10.80 | 3,004 |
| 02 Apr 15 |
10.70000 +0.00 |
10.70 | 10.65 | 10.70 | 3,062 |
| 01 Apr 15 |
10.70000 -0.09 |
10.81 | 10.60 | 10.60 | 2,748 |
| 31 Mar 15 |
10.79000 +0.39 |
10.79 | 10.41 | 10.41 | 7,980 |
| 30 Mar 15 |
10.40000 +0.18 |
10.59 | 10.30 | 10.30 | 2,828 |
| 27 Mar 15 |
10.22000 -0.11 |
10.30 | 10.22 | 10.23 | 1,016 |
| 26 Mar 15 |
10.33500 +0.02 |
10.34 | 10.17 | 10.30 | 8,019 |
| 25 Mar 15 |
10.32000 -0.18 |
10.49 | 10.32 | 10.49 | 744 |
| 24 Mar 15 |
10.49500 +0.18 |
10.49 | 10.32 | 10.32 | 235 |
| 23 Mar 15 |
10.32000 -0.13 |
10.50 | 10.31 | 10.40 | 3,440 |
| 20 Mar 15 |
10.45000 +0.05 |
10.45 | 10.45 | 10.45 | 525 |
| 19 Mar 15 |
10.40000 -0.12 |
10.49 | 10.35 | 10.40 | 4,753 |
| 18 Mar 15 |
10.51500 +0.01 |
10.69 | 10.44 | 10.69 | 3,805 |
| 17 Mar 15 |
10.50500 -0.14 |
10.75 | 10.51 | 10.75 | 7,905 |
| 16 Mar 15 |
10.65000 +0.03 |
10.65 | 10.65 | 10.65 | 1,128 |
| 13 Mar 15 |
10.62000 +0.17 |
10.72 | 10.60 | 10.72 | 4,800 |
| 12 Mar 15 |
10.45000 +0.05 |
10.60 | 10.40 | 10.40 | 3,836 |
| 11 Mar 15 |
10.40000 -0.24 |
10.70 | 10.40 | 10.70 | 29,836 |
| 10 Mar 15 |
10.64000 -0.16 |
10.68 | 10.60 | 10.64 | 2,368 |
| 09 Mar 15 |
10.80500 +0.06 |
10.81 | 10.81 | 10.81 | 10 |
| 06 Mar 15 |
10.74500 +0.10 |
10.74 | 10.65 | 10.65 | 165 |
| 05 Mar 15 |
10.65000 -0.19 |
10.85 | 10.65 | 10.85 | 30,137 |
| 04 Mar 15 |
10.83500 +0.03 |
10.95 | 10.81 | 10.83 | 10,895 |
| 03 Mar 15 |
10.80000 -0.14 |
10.97 | 10.80 | 10.94 | 13,724 |
| 02 Mar 15 |
10.94500 +0.05 |
10.94 | 10.81 | 10.85 | 2,524 |
| 27 Feb 15 |
10.89000 -0.10 |
11.10 | 10.82 | 10.83 | 29,764 |
| 26 Feb 15 |
10.99000 -0.01 |
11.19 | 10.82 | 11.10 | 5,564 |
| 25 Feb 15 |
11.00000 +0.20 |
11.10 | 10.80 | 10.80 | 36,951 |
| 24 Feb 15 |
10.80000 +0.40 |
10.90 | 10.32 | 10.32 | 5,255 |
| 23 Feb 15 |
10.40000 -0.45 |
10.80 | 10.40 | 10.60 | 4,721 |
| 20 Feb 15 |
10.84500 +0.24 |
10.88 | 10.65 | 10.74 | 7,441 |
| 19 Feb 15 |
10.60000 +0.06 |
10.60 | 10.31 | 10.31 | 4,488 |
| 18 Feb 15 |
10.54500 +0.59 |
10.55 | 10.03 | 10.26 | 6,469 |
| 17 Feb 15 |
9.96000 +0.09 |
10.14 | 9.95 | 9.95 | 5,541 |
| 16 Feb 15 |
9.87100 +0.12 |
9.87 | 9.75 | 9.75 | 4,147 |
| 13 Feb 15 |
9.74900 +0.16 |
9.80 | 9.55 | 9.59 | 15,344 |
| 12 Feb 15 |
9.58500 +0.07 |
9.59 | 9.41 | 9.51 | 1,117 |
| 11 Feb 15 |
9.51000 -0.08 |
9.57 | 9.51 | 9.57 | 456 |
| 10 Feb 15 |
9.58900 +0.00 |
9.59 | 9.52 | 9.52 | 1,531 |
| 09 Feb 15 |
9.58900 -0.01 |
9.59 | 9.42 | 9.50 | 302 |
| 06 Feb 15 |
9.59600 +0.05 |
9.63 | 9.44 | 9.63 | 2,875 |
| 05 Feb 15 |
9.55000 +0.09 |
9.60 | 9.35 | 9.48 | 8,568 |
| 04 Feb 15 |
9.46100 -0.09 |
9.46 | 9.37 | 9.37 | 200 |
| 03 Feb 15 |
9.54900 +0.05 |
9.55 | 9.45 | 9.45 | 1,022 |
| 02 Feb 15 |
9.50000 -0.03 |
9.50 | 9.47 | 9.47 | 8,163 |
| 30 Jan 15 |
9.53000 -0.07 |
9.53 | 9.48 | 9.48 | 424 |
| 29 Jan 15 |
9.59900 -0.02 |
9.64 | 9.51 | 9.64 | 1,506 |
| 28 Jan 15 |
9.62000 -0.03 |
9.62 | 9.59 | 9.59 | 415 |
| 27 Jan 15 |
9.64900 +0.02 |
9.65 | 9.50 | 9.50 | 571 |
| 26 Jan 15 |
9.62900 -0.07 |
9.70 | 9.55 | 9.55 | 911 |
| 23 Jan 15 |
9.70000 +0.30 |
9.75 | 9.40 | 9.40 | 6,925 |
| 22 Jan 15 |
9.40000 -0.07 |
9.55 | 9.35 | 9.35 | 5,834 |
| 21 Jan 15 |
9.46600 +0.26 |
9.47 | 9.22 | 9.22 | 25,797 |
| 20 Jan 15 |
9.20200 +0.10 |
9.22 | 9.10 | 9.10 | 1,052 |
| 19 Jan 15 |
9.10000 -0.13 |
9.27 | 9.10 | 9.27 | 6,991 |
| 16 Jan 15 |
9.22900 +0.08 |
9.25 | 9.10 | 9.25 | 3,761 |
| 15 Jan 15 |
9.14900 +0.14 |
9.15 | 9.15 | 9.15 | 975 |
| 14 Jan 15 |
9.01000 -0.24 |
9.20 | 9.00 | 9.20 | 4,165 |
| 13 Jan 15 |
9.25000 -0.11 |
9.43 | 9.25 | 9.36 | 3,048 |
| 12 Jan 15 |
9.36000 -0.13 |
9.49 | 9.36 | 9.49 | 1,558 |
| 09 Jan 15 |
9.49000 -0.04 |
9.49 | 9.49 | 9.49 | 50 |
| 08 Jan 15 |
9.52900 +0.13 |
9.53 | 9.40 | 9.40 | 737 |
| 07 Jan 15 |
9.40000 +0.03 |
9.54 | 9.40 | 9.54 | 1,420 |
| 06 Jan 15 |
9.36600 +0.00 |
9.54 | 9.37 | 9.54 | 624 |
| 05 Jan 15 |
9.37000 -0.03 |
9.60 | 9.37 | 9.57 | 318 |
| 02 Jan 15 |
9.40000 -0.35 |
9.80 | 9.33 | 9.80 | 2,879 |
| 30 Dec 14 |
9.75000 +0.37 |
9.75 | 9.40 | 9.40 | 7,570 |
| 29 Dec 14 |
9.38000 +0.27 |
9.49 | 9.20 | 9.20 | 16,917 |
| 23 Dec 14 |
9.10900 +0.05 |
9.20 | 9.06 | 9.06 | 1,666 |
| 22 Dec 14 |
9.06000 -0.25 |
9.28 | 9.06 | 9.21 | 8,796 |
| 19 Dec 14 |
9.31000 +0.06 |
9.45 | 9.30 | 9.45 | 7,741 |
| 18 Dec 14 |
9.25300 +0.09 |
9.40 | 9.04 | 9.16 | 11,254 |
| 17 Dec 14 |
9.16300 -0.03 |
9.25 | 9.06 | 9.19 | 3,267 |
| 16 Dec 14 |
9.19000 -0.11 |
9.30 | 9.19 | 9.30 | 6,131 |
| 15 Dec 14 |
9.30000 -0.16 |
9.48 | 9.30 | 9.35 | 2,057 |
| 12 Dec 14 |
9.46000 +0.30 |
9.50 | 9.29 | 9.29 | 11,815 |
| 11 Dec 14 |
9.16000 -0.54 |
9.65 | 9.16 | 9.65 | 7,165 |
| 10 Dec 14 |
9.69900 -0.09 |
9.79 | 9.65 | 9.65 | 286 |
| 09 Dec 14 |
9.79000 -0.01 |
9.79 | 9.79 | 9.79 | 26 |
| 08 Dec 14 |
9.80000 +0.00 |
9.80 | 9.80 | 9.80 | 1,429 |
| 05 Dec 14 |
9.80000 +0.00 |
9.80 | 9.60 | 9.76 | 1,944 |
| 04 Dec 14 |
9.79900 +0.00 |
9.80 | 9.80 | 9.80 | 102 |
| 03 Dec 14 |
9.80000 -0.25 |
9.86 | 9.80 | 9.86 | 1,539 |
| 02 Dec 14 |
10.05000 +0.01 |
10.09 | 10.05 | 10.09 | 1,716 |
| 01 Dec 14 |
10.04500 -0.05 |
10.05 | 10.05 | 10.05 | 466 |
| 28 Nov 14 |
10.09500 +0.05 |
10.10 | 10.05 | 10.05 | 876 |
| 27 Nov 14 |
10.05000 -0.05 |
10.07 | 9.91 | 10.00 | 3,100 |
| 26 Nov 14 |
10.10000 +0.05 |
10.10 | 9.80 | 9.80 | 316 |
| 25 Nov 14 |
10.05000 +0.05 |
10.10 | 9.85 | 9.90 | 3,733 |
| 24 Nov 14 |
10.00000 -0.08 |
10.14 | 9.90 | 10.00 | 909 |
| 21 Nov 14 |
10.08000 +0.00 |
10.08 | 10.00 | 10.00 | 102 |
| 20 Nov 14 |
10.08000 -0.02 |
10.09 | 10.08 | 10.09 | 416 |
| 19 Nov 14 |
10.10000 -0.09 |
10.10 | 10.00 | 10.10 | 998 |
| 18 Nov 14 |
10.19500 +0.02 |
10.19 | 10.10 | 10.10 | 2,685 |
| 17 Nov 14 |
10.17500 +0.03 |
10.18 | 10.18 | 10.18 | 15 |
| 14 Nov 14 |
10.14000 -0.06 |
10.20 | 10.14 | 10.20 | 3,270 |
| 13 Nov 14 |
10.20000 -0.15 |
10.20 | 10.20 | 10.20 | 248 |
| 12 Nov 14 |
10.35000 -0.06 |
10.41 | 10.23 | 10.25 | 6,665 |
| 11 Nov 14 |
10.41000 +0.10 |
10.50 | 10.20 | 10.45 | 44,037 |
| 10 Nov 14 |
10.30500 +0.01 |
10.44 | 10.18 | 10.18 | 26,022 |
| 07 Nov 14 |
10.30000 -0.05 |
10.30 | 10.30 | 10.30 | 106 |
| 06 Nov 14 |
10.35000 +0.05 |
10.35 | 10.20 | 10.20 | 6,816 |
| 05 Nov 14 |
10.30000 -0.05 |
10.48 | 10.18 | 10.35 | 5,394 |
| 04 Nov 14 |
10.35000 +0.15 |
10.40 | 10.20 | 10.35 | 3,142 |
| 03 Nov 14 |
10.20000 +0.14 |
10.20 | 10.05 | 10.05 | 2,608 |
| 31 Oct 14 |
10.05500 +0.16 |
10.23 | 9.76 | 9.76 | 3,208 |
| 30 Oct 14 |
9.90000 +0.15 |
9.90 | 9.75 | 9.85 | 1,960 |
| 29 Oct 14 |
9.75000 -0.15 |
9.90 | 9.75 | 9.90 | 172 |
| 28 Oct 14 |
9.89900 +0.15 |
9.95 | 9.76 | 9.90 | 771 |
| 27 Oct 14 |
9.75000 -0.35 |
10.10 | 9.72 | 10.05 | 3,557 |
| 24 Oct 14 |
10.10000 +0.25 |
10.13 | 9.90 | 9.90 | 7,335 |
| 23 Oct 14 |
9.85000 -0.34 |
9.90 | 9.85 | 9.86 | 3,773 |
| 22 Oct 14 |
10.19000 +0.24 |
10.19 | 9.85 | 9.87 | 4,002 |
| 21 Oct 14 |
9.95000 -0.10 |
10.00 | 9.95 | 10.00 | 1,094 |
| 20 Oct 14 |
10.04500 -0.15 |
10.15 | 10.01 | 10.15 | 1,288 |
| 17 Oct 14 |
10.20000 +0.20 |
10.20 | 9.99 | 10.00 | 6,962 |
| 16 Oct 14 |
10.00000 -0.88 |
10.40 | 9.15 | 10.30 | 33,408 |
| 15 Oct 14 |
10.88000 +0.28 |
10.90 | 10.69 | 10.69 | 1,836 |
| 14 Oct 14 |
10.60000 +0.20 |
10.66 | 10.49 | 10.50 | 17,185 |
| 13 Oct 14 |
10.40000 +0.20 |
10.52 | 10.25 | 10.34 | 1,936 |
| 10 Oct 14 |
10.20000 -0.55 |
10.68 | 10.15 | 10.68 | 4,576 |
| 09 Oct 14 |
10.75000 +0.06 |
10.85 | 10.68 | 10.74 | 2,456 |
| 08 Oct 14 |
10.69000 -0.21 |
10.81 | 10.69 | 10.80 | 1,778 |
| 07 Oct 14 |
10.90000 +0.00 |
10.90 | 10.82 | 10.88 | 5,300 |
| 06 Oct 14 |
10.90000 +0.00 |
10.95 | 10.84 | 10.90 | 19,624 |
| 02 Oct 14 |
10.90000 +0.00 |
10.90 | 10.80 | 10.90 | 7,639 |
| 01 Oct 14 |
10.90000 +0.00 |
10.90 | 10.72 | 10.72 | 18,313 |
| 30 Sep 14 |
10.90000 +0.20 |
10.90 | 10.70 | 10.85 | 27,359 |
| 29 Sep 14 |
10.70000 +0.25 |
10.88 | 10.25 | 10.25 | 7,736 |
| 26 Sep 14 |
10.45000 -0.45 |
10.70 | 10.23 | 10.70 | 13,051 |
| 25 Sep 14 |
10.90000 -0.05 |
11.00 | 10.80 | 11.00 | 56,484 |
| 24 Sep 14 |
10.95000 +0.00 |
10.95 | 10.90 | 10.90 | 353 |
| 23 Sep 14 |
10.95000 -0.05 |
11.08 | 10.95 | 11.08 | 624 |
| 22 Sep 14 |
11.00000 +0.00 |
11.10 | 11.00 | 11.00 | 4,806 |
| 19 Sep 14 |
11.00000 -0.02 |
11.00 | 11.00 | 11.00 | 2,000 |
| 18 Sep 14 |
11.02500 -0.02 |
11.02 | 10.91 | 10.91 | 711 |
| 17 Sep 14 |
11.04500 +0.05 |
11.05 | 11.00 | 11.00 | 1,101 |
| 16 Sep 14 |
11.00000 -0.17 |
11.19 | 11.00 | 11.19 | 5,838 |
| 15 Sep 14 |
11.17000 +0.19 |
11.17 | 10.98 | 10.98 | 61,803 |
| 12 Sep 14 |
10.98000 +0.10 |
10.98 | 10.85 | 10.85 | 6,819 |
| 11 Sep 14 |
10.88000 +0.01 |
10.88 | 10.88 | 10.88 | 4,150 |
| 10 Sep 14 |
10.87000 +0.05 |
10.95 | 10.85 | 10.95 | 2,750 |
| 09 Sep 14 |
10.82000 -0.08 |
10.94 | 10.81 | 10.88 | 11,469 |
| 08 Sep 14 |
10.89500 +0.00 |
10.90 | 10.80 | 10.90 | 6,248 |
| 05 Sep 14 |
10.90000 -0.15 |
10.94 | 10.90 | 10.91 | 3,317 |
| 04 Sep 14 |
11.04500 +0.05 |
11.05 | 10.90 | 11.00 | 7,380 |
| 03 Sep 14 |
11.00000 -0.01 |
11.05 | 11.00 | 11.00 | 3,381 |
| 02 Sep 14 |
11.00500 -0.11 |
11.01 | 11.01 | 11.01 | 325 |
| 01 Sep 14 |
11.12000 +0.01 |
11.12 | 11.01 | 11.01 | 204 |
| 29 Aug 14 |
11.11500 -0.02 |
11.13 | 10.90 | 11.10 | 3,497 |
| 28 Aug 14 |
11.13000 +0.03 |
11.13 | 11.10 | 11.10 | 4,297 |
| 27 Aug 14 |
11.10000 +0.13 |
11.10 | 10.95 | 11.06 | 14,877 |
| 26 Aug 14 |
10.97500 +0.12 |
10.98 | 10.84 | 10.95 | 9,045 |
| 25 Aug 14 |
10.85500 -0.23 |
11.02 | 10.75 | 11.00 | 18,532 |
| 22 Aug 14 |
11.08000 +0.08 |
11.08 | 11.00 | 11.00 | 35,748 |
| 21 Aug 14 |
11.00000 +0.00 |
11.05 | 10.96 | 11.01 | 4,117 |
| 20 Aug 14 |
11.00000 +0.00 |
11.09 | 10.96 | 11.09 | 8,006 |
| 19 Aug 14 |
11.00000 -0.10 |
11.01 | 11.00 | 11.01 | 3,808 |
| 18 Aug 14 |
11.10000 +0.10 |
11.13 | 11.00 | 11.00 | 17,132 |
| 15 Aug 14 |
11.00000 +0.00 |
11.01 | 11.00 | 11.00 | 10,118 |
| 14 Aug 14 |
11.00000 +0.02 |
11.00 | 10.96 | 10.96 | 15,138 |
| 13 Aug 14 |
10.98000 +0.00 |
11.01 | 10.96 | 10.98 | 3,555 |
| 12 Aug 14 |
10.98000 -0.12 |
11.15 | 10.96 | 11.05 | 22,531 |
| 11 Aug 14 |
11.10000 +0.04 |
11.15 | 11.02 | 11.03 | 7,363 |
| 08 Aug 14 |
11.06000 -0.11 |
11.20 | 11.06 | 11.06 | 8,332 |
| 07 Aug 14 |
11.17000 +0.14 |
11.20 | 11.00 | 11.01 | 14,330 |
| 06 Aug 14 |
11.03000 +0.07 |
11.03 | 10.95 | 10.98 | 11,120 |
| 05 Aug 14 |
10.96000 -0.01 |
11.00 | 10.95 | 10.95 | 9,386 |
| 04 Aug 14 |
10.97000 +0.10 |
11.00 | 10.85 | 10.85 | 15,387 |
| 01 Aug 14 |
10.87000 -0.08 |
10.98 | 10.82 | 10.97 | 20,594 |
| 31 Jul 14 |
10.95000 -0.05 |
11.01 | 10.91 | 10.95 | 17,757 |
| 30 Jul 14 |
11.00000 -0.02 |
11.09 | 10.97 | 11.05 | 11,682 |
| 29 Jul 14 |
11.02500 -0.05 |
11.10 | 11.01 | 11.07 | 5,505 |
| 28 Jul 14 |
11.07000 -0.16 |
11.32 | 11.05 | 11.30 | 10,183 |
| 25 Jul 14 |
11.23500 +0.03 |
11.24 | 11.15 | 11.24 | 6,919 |
| 24 Jul 14 |
11.20000 +0.35 |
11.24 | 10.81 | 10.85 | 37,816 |
| 23 Jul 14 |
10.85000 +0.04 |
10.85 | 10.81 | 10.81 | 337 |
| 22 Jul 14 |
10.81000 +0.01 |
10.94 | 10.80 | 10.81 | 8,454 |
| 21 Jul 14 |
10.80500 -0.02 |
10.86 | 10.80 | 10.84 | 6,296 |
| 18 Jul 14 |
10.82500 -0.07 |
10.90 | 10.82 | 10.90 | 143 |
| 17 Jul 14 |
10.90000 -0.07 |
10.90 | 10.90 | 10.90 | 303 |
| 16 Jul 14 |
10.97000 +0.16 |
10.97 | 10.80 | 10.80 | 9,753 |
| 15 Jul 14 |
10.81000 +0.00 |
10.85 | 10.81 | 10.85 | 1,278 |
| 14 Jul 14 |
10.81000 +0.01 |
10.85 | 10.81 | 10.85 | 1,000 |
| 11 Jul 14 |
10.80000 -0.05 |
10.98 | 10.80 | 10.81 | 1,931 |
| 10 Jul 14 |
10.85500 -0.10 |
10.90 | 10.80 | 10.90 | 3,048 |
| 09 Jul 14 |
10.95500 +0.10 |
10.95 | 10.85 | 10.85 | 1,931 |
| 08 Jul 14 |
10.85000 -0.07 |
10.95 | 10.80 | 10.94 | 3,611 |
| 07 Jul 14 |
10.92000 +0.04 |
10.92 | 10.88 | 10.90 | 1,302 |
| 04 Jul 14 |
10.88000 -0.03 |
10.93 | 10.88 | 10.91 | 1,313 |
| 03 Jul 14 |
10.91500 +0.02 |
10.99 | 10.90 | 10.90 | 2,258 |
| 02 Jul 14 |
10.90000 -0.18 |
10.91 | 10.90 | 10.91 | 1,855 |
| 01 Jul 14 |
11.08000 +0.10 |
11.08 | 10.95 | 10.95 | 2,000 |
| 30 Jun 14 |
10.97500 -0.12 |
11.10 | 10.90 | 11.10 | 10,919 |
| 27 Jun 14 |
11.09500 +0.00 |
11.10 | 10.90 | 11.00 | 1,507 |
| 26 Jun 14 |
11.09500 +0.30 |
11.10 | 10.90 | 10.93 | 10,707 |
| 25 Jun 14 |
10.80000 -0.07 |
10.95 | 10.80 | 10.90 | 7,503 |
| 24 Jun 14 |
10.87500 +0.05 |
10.88 | 10.81 | 10.81 | 2,135 |
| 23 Jun 14 |
10.82500 +0.02 |
10.90 | 10.82 | 10.85 | 7,596 |
| 20 Jun 14 |
10.80000 -0.14 |
10.90 | 10.80 | 10.81 | 6,366 |
| 19 Jun 14 |
10.94500 +0.05 |
10.99 | 10.85 | 10.99 | 1,948 |
| 18 Jun 14 |
10.89000 -0.06 |
10.99 | 10.89 | 10.94 | 4,311 |
| 17 Jun 14 |
10.95000 +0.03 |
10.95 | 10.85 | 10.85 | 1,246 |
| 16 Jun 14 |
10.91500 +0.05 |
10.95 | 10.80 | 10.84 | 7,688 |
| 13 Jun 14 |
10.86500 -0.14 |
10.90 | 10.80 | 10.90 | 9,258 |
| 12 Jun 14 |
11.00000 +0.13 |
11.00 | 10.80 | 10.80 | 7,782 |
| 11 Jun 14 |
10.87500 -0.13 |
10.90 | 10.80 | 10.85 | 5,843 |
| 10 Jun 14 |
11.00000 +0.07 |
11.05 | 10.80 | 10.80 | 17,739 |
| 09 Jun 14 |
10.93000 +0.13 |
10.93 | 10.80 | 10.80 | 12,732 |
| 06 Jun 14 |
10.80000 -0.08 |
10.90 | 10.80 | 10.88 | 4,747 |
| 05 Jun 14 |
10.88000 -0.01 |
10.88 | 10.83 | 10.84 | 1,010 |
| 04 Jun 14 |
10.89000 +0.04 |
10.98 | 10.80 | 10.83 | 16,636 |
| 03 Jun 14 |
10.85000 -0.10 |
10.88 | 10.85 | 10.88 | 2,199 |
| 02 Jun 14 |
10.95000 -0.03 |
11.00 | 10.90 | 10.94 | 6,229 |
| 30 May 14 |
10.98000 -0.01 |
11.00 | 10.86 | 11.00 | 1,165 |
| 29 May 14 |
10.99000 -0.01 |
11.00 | 10.89 | 11.00 | 2,516 |
| 28 May 14 |
11.00000 +0.00 |
11.00 | 10.91 | 11.00 | 3,122 |
| 27 May 14 |
11.00000 +0.11 |
11.03 | 10.85 | 10.89 | 9,914 |
| 26 May 14 |
10.89000 -0.14 |
11.00 | 10.85 | 10.90 | 2,666 |
| 23 May 14 |
11.03500 +0.22 |
11.04 | 10.90 | 10.92 | 4,060 |
| 22 May 14 |
10.81000 -0.09 |
10.90 | 10.81 | 10.90 | 4,728 |
| 21 May 14 |
10.90000 -0.02 |
10.91 | 10.85 | 10.91 | 391 |
| 20 May 14 |
10.92000 -0.03 |
11.00 | 10.80 | 11.00 | 10,326 |
| 19 May 14 |
10.95000 -0.05 |
10.95 | 10.85 | 10.85 | 3,231 |
| 16 May 14 |
11.00000 +0.01 |
11.00 | 10.92 | 11.00 | 2,592 |
| 15 May 14 |
10.99000 -0.15 |
11.15 | 10.93 | 11.15 | 2,565 |
| 14 May 14 |
11.13500 +0.14 |
11.17 | 10.80 | 11.00 | 9,536 |
| 13 May 14 |
11.00000 +0.04 |
11.07 | 10.80 | 11.00 | 5,009 |
| 12 May 14 |
10.96000 -0.14 |
11.12 | 10.85 | 11.12 | 4,400 |
| 09 May 14 |
11.10000 +0.20 |
11.20 | 10.98 | 10.98 | 20,938 |
| 08 May 14 |
10.90000 -0.07 |
10.98 | 10.80 | 10.89 | 35,152 |
| 07 May 14 |
10.96500 -0.02 |
10.99 | 10.74 | 10.99 | 3,603 |
| 06 May 14 |
10.99000 -0.01 |
11.00 | 10.88 | 10.90 | 6,759 |
| 05 May 14 |
11.00000 +0.15 |
11.08 | 10.85 | 10.85 | 13,154 |
| 02 May 14 |
10.84500 +0.07 |
10.85 | 10.66 | 10.73 | 4,040 |
| 30 Apr 14 |
10.77000 -0.14 |
10.90 | 10.77 | 10.90 | 2,827 |
| 29 Apr 14 |
10.91000 +0.10 |
11.06 | 10.81 | 10.89 | 19,248 |
| 28 Apr 14 |
10.81500 +0.51 |
10.91 | 10.30 | 10.40 | 47,233 |
| 25 Apr 14 |
10.30000 +0.14 |
10.31 | 10.16 | 10.16 | 11,218 |
| 24 Apr 14 |
10.16000 +0.06 |
10.27 | 10.15 | 10.15 | 5,693 |
| 23 Apr 14 |
10.10000 +0.10 |
10.12 | 10.00 | 10.10 | 5,887 |
| 22 Apr 14 |
10.00500 +0.07 |
10.05 | 9.90 | 9.90 | 9,700 |
| 17 Apr 14 |
9.93300 -0.01 |
9.99 | 9.90 | 9.99 | 1,194 |
| 16 Apr 14 |
9.94300 -0.01 |
10.00 | 9.90 | 9.90 | 5,142 |
| 15 Apr 14 |
9.95000 +0.05 |
9.99 | 9.90 | 9.90 | 3,465 |
| 14 Apr 14 |
9.90100 -0.22 |
10.24 | 9.75 | 10.22 | 29,334 |
| 11 Apr 14 |
10.12000 +0.02 |
10.20 | 10.00 | 10.12 | 19,803 |
| 10 Apr 14 |
10.10000 +0.10 |
10.15 | 10.00 | 10.02 | 26,490 |
| 09 Apr 14 |
10.00500 +0.15 |
10.14 | 9.86 | 9.87 | 9,154 |
| 08 Apr 14 |
9.86000 -0.07 |
9.93 | 9.75 | 9.80 | 2,769 |
| 07 Apr 14 |
9.92500 +0.00 |
9.93 | 9.75 | 9.87 | 1,640 |
| 04 Apr 14 |
9.92900 +0.03 |
9.93 | 9.82 | 9.93 | 4,104 |
| 03 Apr 14 |
9.90100 +0.02 |
10.15 | 9.73 | 9.80 | 8,709 |
| 02 Apr 14 |
9.88000 +0.24 |
9.94 | 9.50 | 9.63 | 32,890 |
| 01 Apr 14 |
9.64000 +0.25 |
9.73 | 9.40 | 9.40 | 25,536 |
| 31 Mar 14 |
9.39000 +0.24 |
9.39 | 9.10 | 9.15 | 35,173 |
| 28 Mar 14 |
9.15400 +0.28 |
9.18 | 9.00 | 9.00 | 9,834 |
| 27 Mar 14 |
8.86900 -0.37 |
9.20 | 8.80 | 9.20 | 22,310 |
| 26 Mar 14 |
9.23700 -0.01 |
9.24 | 9.11 | 9.24 | 3,031 |
| 25 Mar 14 |
9.25000 +0.10 |
9.25 | 9.22 | 9.22 | 2,405 |
| 24 Mar 14 |
9.15000 +0.05 |
9.25 | 9.14 | 9.14 | 6,255 |
| 21 Mar 14 |
9.10000 +0.13 |
9.20 | 9.00 | 9.00 | 6,614 |
| 20 Mar 14 |
8.97500 -0.16 |
9.14 | 8.98 | 9.14 | 12,420 |
| 19 Mar 14 |
9.13200 +0.23 |
9.19 | 8.92 | 8.95 | 9,124 |
| 18 Mar 14 |
8.90000 -0.40 |
9.38 | 8.70 | 9.38 | 26,358 |
| 17 Mar 14 |
9.30000 +0.14 |
9.30 | 9.15 | 9.29 | 7,067 |
| 14 Mar 14 |
9.15600 -0.05 |
9.16 | 8.73 | 9.01 | 27,187 |
| 13 Mar 14 |
9.20800 +0.07 |
9.30 | 9.07 | 9.15 | 15,757 |
| 12 Mar 14 |
9.13700 -0.03 |
9.28 | 9.07 | 9.17 | 17,576 |
| 11 Mar 14 |
9.17000 -0.14 |
9.45 | 9.09 | 9.30 | 11,830 |
| 10 Mar 14 |
9.31000 +0.36 |
9.31 | 8.95 | 8.95 | 14,435 |
| 07 Mar 14 |
8.95100 +0.31 |
9.12 | 8.62 | 8.74 | 24,637 |
| 06 Mar 14 |
8.64100 +0.05 |
8.80 | 8.58 | 8.58 | 15,433 |
| 05 Mar 14 |
8.58900 +0.15 |
8.59 | 8.40 | 8.44 | 3,882 |
| 04 Mar 14 |
8.44000 +0.14 |
8.49 | 8.30 | 8.30 | 4,137 |
| 03 Mar 14 |
8.30000 -0.05 |
8.40 | 8.30 | 8.40 | 14,399 |
| 28 Feb 14 |
8.35100 -0.01 |
8.44 | 8.30 | 8.44 | 13,752 |
| 27 Feb 14 |
8.36000 -0.01 |
8.40 | 8.35 | 8.35 | 10,106 |
| 26 Feb 14 |
8.37000 -0.03 |
8.55 | 8.37 | 8.55 | 2,889 |
| 25 Feb 14 |
8.40000 +0.00 |
8.52 | 8.40 | 8.40 | 5,853 |
| 24 Feb 14 |
8.40000 +0.09 |
8.55 | 8.19 | 8.22 | 18,308 |
| 21 Feb 14 |
8.30900 +0.09 |
8.31 | 8.31 | 8.31 | 10 |
| 20 Feb 14 |
8.22000 -0.06 |
8.22 | 8.22 | 8.22 | 750 |
| 19 Feb 14 |
8.28000 +0.04 |
8.36 | 8.22 | 8.24 | 2,660 |
| 18 Feb 14 |
8.24000 +0.00 |
8.24 | 8.20 | 8.20 | 3,994 |
| 17 Feb 14 |
8.24000 +0.03 |
8.24 | 8.13 | 8.15 | 11,357 |
| 14 Feb 14 |
8.20900 +0.06 |
8.21 | 8.12 | 8.15 | 8,173 |
| 13 Feb 14 |
8.14800 +0.03 |
8.15 | 8.05 | 8.10 | 1,487 |
| 12 Feb 14 |
8.11900 -0.09 |
8.19 | 8.10 | 8.10 | 2,799 |
| 11 Feb 14 |
8.20700 -0.03 |
8.21 | 8.10 | 8.10 | 414 |
| 10 Feb 14 |
8.23900 +0.12 |
8.24 | 8.24 | 8.24 | 300 |
| 07 Feb 14 |
8.12100 +0.02 |
8.28 | 8.10 | 8.10 | 5,105 |
| 06 Feb 14 |
8.10000 +0.03 |
8.10 | 8.05 | 8.10 | 1,601 |
| 05 Feb 14 |
8.07000 +0.01 |
8.07 | 7.95 | 7.95 | 400 |
| 04 Feb 14 |
8.06000 +0.00 |
8.20 | 8.06 | 8.18 | 3,040 |
| 03 Feb 14 |
8.06100 -0.20 |
8.25 | 8.06 | 8.25 | 2,357 |
| 31 Jan 14 |
8.26100 -0.11 |
8.34 | 8.20 | 8.20 | 1,544 |
| 30 Jan 14 |
8.36900 +0.12 |
8.37 | 8.37 | 8.37 | 100 |
| 29 Jan 14 |
8.24700 +0.06 |
8.25 | 8.25 | 8.25 | 420 |
| 28 Jan 14 |
8.18900 +0.04 |
8.19 | 8.15 | 8.15 | 272 |
| 27 Jan 14 |
8.15000 -0.05 |
8.31 | 8.15 | 8.15 | 1,363 |
| 24 Jan 14 |
8.20000 -0.04 |
8.25 | 8.20 | 8.24 | 3,239 |
| 23 Jan 14 |
8.24000 -0.11 |
8.26 | 8.24 | 8.25 | 2,351 |
| 22 Jan 14 |
8.34700 +0.11 |
8.35 | 8.20 | 8.20 | 3,215 |
| 21 Jan 14 |
8.23300 -0.07 |
8.30 | 8.21 | 8.25 | 3,850 |
| 20 Jan 14 |
8.30000 -0.09 |
8.38 | 8.30 | 8.38 | 3,922 |
| 17 Jan 14 |
8.39000 -0.02 |
8.40 | 8.30 | 8.30 | 2,586 |
| 16 Jan 14 |
8.40600 -0.06 |
8.45 | 8.40 | 8.45 | 1,070 |
| 15 Jan 14 |
8.46900 +0.22 |
8.47 | 8.38 | 8.38 | 4,939 |
| 14 Jan 14 |
8.25100 -0.22 |
8.44 | 8.25 | 8.44 | 700 |
| 13 Jan 14 |
8.47400 +0.12 |
8.47 | 8.25 | 8.25 | 6,313 |
| 10 Jan 14 |
8.35000 +0.00 |
8.42 | 8.31 | 8.41 | 2,649 |
| 09 Jan 14 |
8.35500 +0.13 |
8.35 | 8.22 | 8.22 | 2,620 |
| 08 Jan 14 |
8.22000 -0.08 |
8.25 | 8.20 | 8.20 | 625 |
| 07 Jan 14 |
8.30000 +0.01 |
8.30 | 8.30 | 8.30 | 528 |
| 06 Jan 14 |
8.29500 -0.04 |
8.30 | 8.22 | 8.22 | 1,950 |
| 03 Jan 14 |
8.33900 +0.13 |
8.34 | 8.19 | 8.20 | 4,711 |
| 02 Jan 14 |
8.21200 -0.07 |
8.30 | 8.16 | 8.16 | 1,996 |
| 30 Dec 13 |
8.27900 +0.07 |
8.29 | 8.09 | 8.12 | 21,243 |
| 27 Dec 13 |
8.21000 -0.12 |
8.32 | 8.21 | 8.25 | 8,311 |
| 23 Dec 13 |
8.33000 -0.01 |
8.40 | 8.00 | 8.05 | 8,731 |
| 20 Dec 13 |
8.33700 +0.09 |
8.37 | 7.91 | 8.37 | 11,027 |
| 19 Dec 13 |
8.25000 +0.16 |
8.36 | 8.00 | 8.00 | 22,798 |
| 18 Dec 13 |
8.09000 -0.01 |
8.14 | 8.00 | 8.00 | 1,344 |
| 17 Dec 13 |
8.10000 -0.10 |
8.15 | 8.07 | 8.15 | 2,453 |
| 16 Dec 13 |
8.20000 +0.15 |
8.25 | 8.05 | 8.05 | 10,752 |
| 13 Dec 13 |
8.05100 -0.07 |
8.15 | 8.00 | 8.04 | 13,190 |
| 12 Dec 13 |
8.12400 -0.05 |
8.20 | 8.05 | 8.14 | 7,617 |
| 11 Dec 13 |
8.17200 +0.02 |
8.18 | 7.88 | 8.15 | 32,744 |
| 10 Dec 13 |
8.15000 +0.11 |
8.22 | 8.00 | 8.09 | 21,145 |
| 09 Dec 13 |
8.03600 +0.04 |
8.17 | 8.02 | 8.10 | 3,147 |
| 06 Dec 13 |
8.00000 -0.01 |
8.13 | 7.72 | 8.00 | 37,364 |
| 05 Dec 13 |
8.01100 -0.27 |
8.23 | 7.99 | 8.22 | 46,486 |
| 04 Dec 13 |
8.27600 +0.02 |
8.29 | 8.15 | 8.25 | 13,815 |
| 03 Dec 13 |
8.25700 -0.04 |
8.48 | 8.10 | 8.30 | 23,817 |
| 02 Dec 13 |
8.30000 +0.02 |
8.48 | 8.21 | 8.48 | 14,518 |
| 29 Nov 13 |
8.28000 +0.42 |
8.30 | 7.75 | 7.90 | 29,022 |
| 28 Nov 13 |
7.86000 +0.07 |
8.10 | 7.81 | 7.81 | 82,049 |
| 27 Nov 13 |
7.78700 -0.08 |
7.87 | 7.76 | 7.87 | 5,711 |
| 26 Nov 13 |
7.87000 +0.00 |
7.89 | 7.75 | 7.87 | 6,399 |
| 25 Nov 13 |
7.86900 +0.21 |
7.87 | 7.74 | 7.82 | 24,201 |
| 22 Nov 13 |
7.65600 +0.04 |
7.78 | 7.66 | 7.67 | 4,595 |
| 21 Nov 13 |
7.62000 -0.06 |
7.83 | 7.62 | 7.65 | 13,825 |
| 20 Nov 13 |
7.68000 -0.26 |
8.05 | 7.68 | 8.00 | 8,033 |
| 19 Nov 13 |
7.93500 +0.03 |
7.97 | 7.63 | 7.78 | 10,941 |
| 18 Nov 13 |
7.90500 +0.33 |
7.96 | 7.60 | 7.60 | 47,481 |
| 15 Nov 13 |
7.58000 -0.14 |
7.81 | 7.58 | 7.81 | 2,149 |
| 14 Nov 13 |
7.71700 +0.12 |
7.72 | 7.60 | 7.60 | 7,313 |
| 13 Nov 13 |
7.60000 -0.07 |
7.81 | 7.60 | 7.72 | 9,496 |
| 12 Nov 13 |
7.67000 +0.09 |
7.74 | 7.43 | 7.53 | 18,975 |
| 11 Nov 13 |
7.58400 +0.24 |
7.60 | 7.40 | 7.45 | 34,187 |
| 08 Nov 13 |
7.34000 +0.18 |
7.50 | 6.96 | 6.98 | 24,429 |
| 07 Nov 13 |
7.16000 -0.07 |
7.38 | 7.16 | 7.23 | 8,077 |
| 06 Nov 13 |
7.23000 -0.05 |
7.38 | 7.23 | 7.38 | 694 |
| 05 Nov 13 |
7.28000 -0.21 |
7.48 | 7.27 | 7.48 | 7,699 |
| 04 Nov 13 |
7.49200 +0.09 |
7.49 | 7.49 | 7.49 | 20 |
| 01 Nov 13 |
7.40000 -0.05 |
7.50 | 7.40 | 7.46 | 905 |
| 31 Oct 13 |
7.45100 +0.01 |
7.50 | 7.36 | 7.43 | 809 |
| 30 Oct 13 |
7.44300 +0.08 |
7.48 | 7.36 | 7.40 | 1,959 |
| 29 Oct 13 |
7.36000 -0.08 |
7.50 | 7.36 | 7.45 | 3,366 |
| 28 Oct 13 |
7.44000 +0.03 |
7.44 | 7.36 | 7.36 | 700 |
| 25 Oct 13 |
7.41000 -0.14 |
7.60 | 7.41 | 7.45 | 3,847 |
| 24 Oct 13 |
7.55100 +0.19 |
7.59 | 7.35 | 7.35 | 5,212 |
| 23 Oct 13 |
7.36000 -0.19 |
7.62 | 7.36 | 7.62 | 10,807 |
| 22 Oct 13 |
7.55000 -0.12 |
7.80 | 7.41 | 7.68 | 21,596 |
| 21 Oct 13 |
7.66600 +0.07 |
7.67 | 7.55 | 7.56 | 5,969 |
| 18 Oct 13 |
7.60000 -0.08 |
7.71 | 7.60 | 7.71 | 303 |
| 17 Oct 13 |
7.67900 -0.17 |
7.68 | 7.66 | 7.66 | 482 |
| 16 Oct 13 |
7.84500 +0.07 |
7.84 | 7.84 | 7.84 | 420 |
| 15 Oct 13 |
7.77000 +0.00 |
7.77 | 7.77 | 7.77 | 120 |
| 14 Oct 13 |
7.77000 +0.07 |
7.78 | 7.69 | 7.77 | 8,057 |
| 11 Oct 13 |
7.70000 -0.05 |
7.85 | 7.60 | 7.77 | 5,790 |
| 10 Oct 13 |
7.75000 -0.10 |
7.95 | 7.75 | 7.75 | 5,986 |
| 09 Oct 13 |
7.84900 -0.17 |
8.12 | 7.75 | 8.10 | 19,661 |
| 08 Oct 13 |
8.02000 -0.30 |
8.40 | 8.02 | 8.40 | 23,629 |
| 07 Oct 13 |
8.32000 +0.52 |
8.55 | 7.80 | 7.80 | 19,354 |
| 04 Oct 13 |
7.80000 +0.03 |
7.89 | 7.75 | 7.80 | 2,117 |
| 03 Oct 13 |
7.77400 +0.11 |
7.81 | 7.57 | 7.57 | 8,839 |
| 02 Oct 13 |
7.66200 -0.09 |
7.75 | 7.55 | 7.75 | 5,318 |
| 01 Oct 13 |
7.75000 +0.00 |
7.78 | 7.70 | 7.78 | 4,259 |
| 30 Sep 13 |
7.75000 +0.05 |
7.77 | 7.55 | 7.60 | 19,206 |
| 27 Sep 13 |
7.69500 +0.10 |
7.70 | 7.59 | 7.60 | 5,914 |
| 26 Sep 13 |
7.59800 +0.06 |
7.60 | 7.44 | 7.50 | 8,763 |
| 25 Sep 13 |
7.53400 -0.13 |
7.65 | 7.52 | 7.62 | 1,393 |
| 24 Sep 13 |
7.66000 +0.05 |
7.70 | 7.50 | 7.63 | 1,856 |
| 23 Sep 13 |
7.60600 +0.01 |
7.61 | 7.50 | 7.50 | 1,000 |
| 20 Sep 13 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 15,794 |
| 19 Sep 13 |
7.60000 +0.00 |
7.69 | 7.60 | 7.62 | 5,668 |
| 18 Sep 13 |
7.60000 -0.12 |
7.78 | 7.60 | 7.78 | 4,096 |
| 17 Sep 13 |
7.72000 -0.08 |
7.72 | 7.72 | 7.72 | 36 |
| 16 Sep 13 |
7.79800 +0.09 |
7.88 | 7.66 | 7.66 | 17,368 |
| 13 Sep 13 |
7.70900 +0.11 |
7.71 | 7.60 | 7.63 | 810 |
| 12 Sep 13 |
7.60300 +0.10 |
7.75 | 7.50 | 7.50 | 16,911 |
| 11 Sep 13 |
7.50000 -0.12 |
7.62 | 7.45 | 7.60 | 23,954 |
| 10 Sep 13 |
7.61700 +0.12 |
7.62 | 7.45 | 7.50 | 12,377 |
| 09 Sep 13 |
7.50000 -0.10 |
7.60 | 7.50 | 7.58 | 15,387 |
| 06 Sep 13 |
7.59900 +0.00 |
7.60 | 7.51 | 7.60 | 229 |
| 05 Sep 13 |
7.59900 +0.22 |
7.60 | 7.35 | 7.35 | 7,852 |
| 04 Sep 13 |
7.38000 -0.05 |
7.43 | 7.22 | 7.40 | 4,885 |
| 03 Sep 13 |
7.42900 -0.12 |
7.51 | 7.43 | 7.51 | 1,996 |
| 02 Sep 13 |
7.55000 -0.05 |
7.65 | 7.50 | 7.65 | 381 |
| 30 Aug 13 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 2,150 |
| 29 Aug 13 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 569 |
| 28 Aug 13 |
7.60000 -0.01 |
7.60 | 7.60 | 7.60 | 1,962 |
| 27 Aug 13 |
7.61400 -0.02 |
7.75 | 7.60 | 7.60 | 4,869 |
| 26 Aug 13 |
7.62900 +0.03 |
7.75 | 7.60 | 7.66 | 2,566 |
| 23 Aug 13 |
7.60000 -0.10 |
7.75 | 7.60 | 7.60 | 12,787 |
| 22 Aug 13 |
7.69800 +0.05 |
7.75 | 7.60 | 7.60 | 3,338 |
| 21 Aug 13 |
7.65000 +0.25 |
7.65 | 7.35 | 7.35 | 16,295 |
| 20 Aug 13 |
7.39800 -0.18 |
7.50 | 7.29 | 7.50 | 21,889 |
| 19 Aug 13 |
7.58000 -0.18 |
7.70 | 7.58 | 7.70 | 2,570 |
| 16 Aug 13 |
7.75500 -0.01 |
7.76 | 7.57 | 7.57 | 2,632 |
| 15 Aug 13 |
7.76700 +0.12 |
7.79 | 7.60 | 7.79 | 2,120 |
| 14 Aug 13 |
7.65000 -0.14 |
7.75 | 7.50 | 7.75 | 9,683 |
| 13 Aug 13 |
7.79400 -0.14 |
7.81 | 7.79 | 7.81 | 4,680 |
| 12 Aug 13 |
7.93000 -0.02 |
7.93 | 7.93 | 7.93 | 50 |
| 09 Aug 13 |
7.94800 +0.02 |
7.95 | 7.95 | 7.95 | 20 |
| 08 Aug 13 |
7.92900 +0.08 |
7.93 | 7.81 | 7.84 | 2,352 |
| 07 Aug 13 |
7.84500 -0.15 |
7.84 | 7.84 | 7.84 | 450 |
| 06 Aug 13 |
7.99900 +0.01 |
8.00 | 8.00 | 8.00 | 67 |
| 05 Aug 13 |
7.99100 +0.03 |
8.00 | 7.99 | 7.99 | 856 |
| 02 Aug 13 |
7.96500 -0.03 |
8.00 | 7.86 | 7.92 | 6,580 |
| 01 Aug 13 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 142 |
| 31 Jul 13 |
8.00000 +0.10 |
8.00 | 7.95 | 7.95 | 300 |
| 30 Jul 13 |
7.90100 -0.11 |
7.95 | 7.90 | 7.90 | 745 |
| 29 Jul 13 |
8.01000 +0.04 |
8.14 | 7.90 | 8.14 | 11,038 |
| 26 Jul 13 |
7.96800 -0.04 |
8.11 | 7.90 | 8.00 | 31,312 |
| 25 Jul 13 |
8.01000 -0.16 |
8.17 | 8.01 | 8.17 | 2,000 |
| 24 Jul 13 |
8.17000 +0.00 |
8.17 | 8.10 | 8.10 | 223 |
| 23 Jul 13 |
8.16600 +0.00 |
8.20 | 8.17 | 8.19 | 1,989 |
| 22 Jul 13 |
8.17000 -0.01 |
8.20 | 8.03 | 8.10 | 3,757 |
| 19 Jul 13 |
8.17500 +0.10 |
8.19 | 8.08 | 8.08 | 3,130 |
| 18 Jul 13 |
8.08000 -0.08 |
8.08 | 8.00 | 8.02 | 1,050 |
| 17 Jul 13 |
8.15700 +0.02 |
8.20 | 8.02 | 8.14 | 4,964 |
| 16 Jul 13 |
8.13900 -0.01 |
8.17 | 8.05 | 8.17 | 1,256 |
| 15 Jul 13 |
8.15000 -0.02 |
8.17 | 8.03 | 8.03 | 359 |
| 12 Jul 13 |
8.16600 +0.02 |
8.17 | 8.14 | 8.14 | 3,900 |
| 11 Jul 13 |
8.14900 +0.04 |
8.17 | 8.15 | 8.17 | 328 |
| 10 Jul 13 |
8.10500 +0.00 |
8.23 | 8.00 | 8.10 | 8,057 |
| 09 Jul 13 |
8.10000 -0.14 |
8.48 | 8.00 | 8.35 | 64,182 |
| 08 Jul 13 |
8.24500 +0.01 |
8.46 | 8.24 | 8.25 | 6,450 |
| 05 Jul 13 |
8.24000 -0.12 |
8.47 | 8.10 | 8.45 | 16,606 |
| 04 Jul 13 |
8.36000 +0.25 |
8.48 | 8.00 | 8.10 | 46,882 |
| 03 Jul 13 |
8.11000 -0.68 |
8.70 | 8.07 | 8.70 | 26,759 |
| 02 Jul 13 |
8.78900 -0.11 |
9.00 | 8.65 | 8.85 | 27,902 |
| 01 Jul 13 |
8.90000 +0.60 |
9.50 | 8.23 | 8.23 | 46,900 |
| 28 Jun 13 |
8.30000 +0.30 |
8.30 | 7.95 | 8.00 | 26,905 |
| 27 Jun 13 |
8.00000 -0.01 |
8.00 | 7.97 | 8.00 | 14,028 |
| 26 Jun 13 |
8.01000 -0.09 |
8.10 | 8.01 | 8.02 | 2,502 |
| 25 Jun 13 |
8.10000 -0.09 |
8.10 | 8.01 | 8.01 | 1,843 |
| 24 Jun 13 |
8.19000 -0.01 |
8.19 | 8.05 | 8.13 | 12,439 |
| 20 Jun 13 |
8.19900 +0.07 |
8.25 | 8.05 | 8.05 | 5,616 |
| 19 Jun 13 |
8.13000 +0.03 |
8.20 | 8.13 | 8.13 | 10,830 |
| 18 Jun 13 |
8.09900 +0.09 |
8.12 | 7.88 | 8.09 | 7,827 |
| 17 Jun 13 |
8.01000 +0.06 |
8.06 | 7.88 | 7.98 | 7,634 |
| 14 Jun 13 |
7.94900 +0.01 |
7.95 | 7.84 | 7.84 | 50 |
| 13 Jun 13 |
7.93400 -0.22 |
8.12 | 7.86 | 7.97 | 27,690 |
| 12 Jun 13 |
8.15100 -0.05 |
8.19 | 7.99 | 8.10 | 8,357 |
| 11 Jun 13 |
8.19800 +0.00 |
8.20 | 8.10 | 8.10 | 1,404 |
| 10 Jun 13 |
8.19900 -0.04 |
8.21 | 8.10 | 8.21 | 4,942 |
| 07 Jun 13 |
8.23800 +0.14 |
8.24 | 8.05 | 8.05 | 1,467 |
| 06 Jun 13 |
8.10000 -0.20 |
8.15 | 8.10 | 8.11 | 12,375 |
| 05 Jun 13 |
8.30000 +0.15 |
8.30 | 8.10 | 8.15 | 2,605 |
| 04 Jun 13 |
8.15000 +0.00 |
8.15 | 8.10 | 8.13 | 1,293 |
| 03 Jun 13 |
8.15000 -0.01 |
8.20 | 8.15 | 8.20 | 995 |
| 31 May 13 |
8.15800 -0.30 |
8.46 | 8.16 | 8.46 | 4,773 |
| 30 May 13 |
8.45900 +0.02 |
8.46 | 8.34 | 8.46 | 975 |
| 29 May 13 |
8.44000 +0.00 |
8.44 | 8.40 | 8.42 | 3,380 |
| 28 May 13 |
8.44000 +0.04 |
8.49 | 8.29 | 8.36 | 9,252 |
| 27 May 13 |
8.40000 +0.19 |
8.40 | 8.21 | 8.21 | 2,430 |
| 24 May 13 |
8.21000 -0.03 |
8.21 | 8.10 | 8.12 | 1,644 |
| 23 May 13 |
8.24000 +0.00 |
8.24 | 8.10 | 8.10 | 4,022 |
| 22 May 13 |
8.24000 +0.14 |
8.24 | 8.10 | 8.12 | 1,734 |
| 21 May 13 |
8.10100 -0.02 |
8.19 | 8.10 | 8.10 | 2,836 |
| 20 May 13 |
8.12000 -0.03 |
8.20 | 8.12 | 8.20 | 632 |
| 17 May 13 |
8.15000 -0.05 |
8.25 | 8.15 | 8.20 | 3,431 |
| 16 May 13 |
8.20000 -0.05 |
8.25 | 8.13 | 8.25 | 4,201 |
| 15 May 13 |
8.25000 +0.00 |
8.25 | 8.10 | 8.25 | 1,656 |
| 14 May 13 |
8.25000 +0.04 |
8.36 | 8.19 | 8.30 | 5,690 |
| 13 May 13 |
8.21300 -0.06 |
8.27 | 8.10 | 8.10 | 2,110 |
| 10 May 13 |
8.27200 -0.11 |
8.48 | 7.98 | 8.48 | 7,633 |
| 09 May 13 |
8.38200 +0.10 |
8.38 | 8.30 | 8.30 | 900 |
| 08 May 13 |
8.28000 +0.18 |
8.30 | 8.00 | 8.01 | 13,830 |
| 07 May 13 |
8.10000 +0.08 |
8.15 | 7.99 | 7.99 | 6,600 |
| 06 May 13 |
8.02000 +0.22 |
8.02 | 7.74 | 7.90 | 6,216 |
| 03 May 13 |
7.80100 +0.01 |
7.80 | 7.67 | 7.67 | 982 |
| 02 May 13 |
7.79000 +0.08 |
7.79 | 7.59 | 7.75 | 3,876 |
| 30 Apr 13 |
7.71000 +0.06 |
7.75 | 7.62 | 7.62 | 3,919 |
| 29 Apr 13 |
7.65000 -0.06 |
7.70 | 7.58 | 7.68 | 13,436 |
| 26 Apr 13 |
7.70600 -0.23 |
7.78 | 7.68 | 7.72 | 2,984 |
| 24 Apr 13 |
7.93600 +0.04 |
7.99 | 7.74 | 7.99 | 1,319 |
| 23 Apr 13 |
7.89900 +0.26 |
7.90 | 7.58 | 7.58 | 1,766 |
| 22 Apr 13 |
7.63800 -0.17 |
7.82 | 7.64 | 7.82 | 2,020 |
| 19 Apr 13 |
7.81000 -0.16 |
7.99 | 7.80 | 7.95 | 2,549 |
| 18 Apr 13 |
7.96800 +0.20 |
7.97 | 7.65 | 7.77 | 9,454 |
| 17 Apr 13 |
7.77100 -0.15 |
7.81 | 7.77 | 7.80 | 3,554 |
| 16 Apr 13 |
7.91700 +0.12 |
7.92 | 7.80 | 7.84 | 5,625 |
| 15 Apr 13 |
7.80000 -0.01 |
7.85 | 7.77 | 7.81 | 8,662 |
| 12 Apr 13 |
7.81300 -0.10 |
7.95 | 7.81 | 7.91 | 6,989 |
| 11 Apr 13 |
7.91000 -0.01 |
7.93 | 7.91 | 7.93 | 880 |
| 10 Apr 13 |
7.92000 -0.19 |
8.21 | 7.77 | 8.21 | 21,937 |
| 09 Apr 13 |
8.11000 +0.01 |
8.27 | 8.11 | 8.21 | 1,760 |
| 08 Apr 13 |
8.10000 +0.00 |
8.21 | 8.10 | 8.13 | 2,535 |
| 05 Apr 13 |
8.10000 -0.17 |
8.27 | 8.10 | 8.25 | 7,343 |
| 04 Apr 13 |
8.27000 +0.11 |
8.30 | 8.10 | 8.25 | 2,564 |
| 03 Apr 13 |
8.15900 -0.06 |
8.30 | 8.13 | 8.27 | 1,265 |
| 02 Apr 13 |
8.22000 -0.08 |
8.30 | 8.14 | 8.18 | 3,471 |
| 28 Mar 13 |
8.29800 +0.05 |
8.35 | 8.18 | 8.33 | 2,711 |
| 27 Mar 13 |
8.25000 -0.09 |
8.29 | 8.17 | 8.27 | 3,909 |
| 26 Mar 13 |
8.33500 +0.02 |
8.34 | 8.16 | 8.30 | 7,637 |
| 25 Mar 13 |
8.32000 +0.07 |
8.32 | 8.25 | 8.32 | 1,282 |
| 22 Mar 13 |
8.25000 -0.05 |
8.37 | 8.16 | 8.37 | 6,600 |
| 21 Mar 13 |
8.30000 -0.10 |
8.40 | 8.20 | 8.39 | 9,844 |
| 20 Mar 13 |
8.40000 +0.04 |
8.53 | 8.40 | 8.45 | 14,759 |
| 19 Mar 13 |
8.36000 +0.13 |
8.58 | 8.24 | 8.24 | 19,211 |
| 18 Mar 13 |
8.23500 +0.07 |
8.26 | 8.16 | 8.26 | 11,023 |
| 15 Mar 13 |
8.16800 -0.48 |
8.65 | 8.16 | 8.65 | 74,679 |
| 14 Mar 13 |
8.65000 +0.67 |
8.94 | 7.93 | 8.16 | 89,168 |
| 13 Mar 13 |
7.98000 +0.06 |
8.00 | 7.85 | 7.85 | 7,721 |
| 12 Mar 13 |
7.92000 +0.00 |
7.92 | 7.86 | 7.92 | 3,229 |
| 11 Mar 13 |
7.92000 +0.07 |
7.92 | 7.85 | 7.92 | 5,721 |
| 08 Mar 13 |
7.85000 +0.00 |
8.00 | 7.85 | 7.96 | 6,853 |
| 07 Mar 13 |
7.85000 -0.29 |
8.19 | 7.83 | 8.05 | 26,944 |
| 06 Mar 13 |
8.13900 -0.06 |
8.20 | 8.00 | 8.20 | 17,712 |
| 05 Mar 13 |
8.20000 +0.20 |
8.40 | 7.98 | 8.21 | 52,721 |
| 04 Mar 13 |
7.99900 +0.40 |
8.00 | 7.64 | 7.77 | 15,632 |
| 01 Mar 13 |
7.60000 +0.00 |
7.65 | 7.60 | 7.60 | 19,130 |
| 28 Feb 13 |
7.60000 -0.14 |
7.65 | 7.60 | 7.65 | 6,305 |
| 27 Feb 13 |
7.73600 +0.09 |
7.74 | 7.55 | 7.55 | 100 |
| 26 Feb 13 |
7.65000 -0.02 |
7.75 | 7.60 | 7.60 | 10,200 |
| 25 Feb 13 |
7.67000 -0.20 |
7.97 | 7.65 | 7.95 | 41,152 |
| 22 Feb 13 |
7.87000 +0.00 |
7.97 | 7.87 | 7.90 | 8,187 |
| 21 Feb 13 |
7.87400 -0.03 |
7.89 | 7.78 | 7.79 | 1,028 |
| 20 Feb 13 |
7.90000 +0.00 |
7.90 | 7.78 | 7.90 | 1,830 |
| 19 Feb 13 |
7.90000 +0.12 |
7.90 | 7.85 | 7.85 | 1,142 |
| 18 Feb 13 |
7.77700 -0.12 |
7.85 | 7.78 | 7.79 | 2,553 |
| 15 Feb 13 |
7.89800 +0.02 |
7.90 | 7.80 | 7.80 | 1,798 |
| 14 Feb 13 |
7.88000 +0.10 |
7.89 | 7.77 | 7.77 | 13,454 |
| 13 Feb 13 |
7.77700 -0.02 |
7.91 | 7.77 | 7.79 | 15,903 |
| 12 Feb 13 |
7.80000 -0.20 |
8.00 | 7.80 | 7.94 | 29,982 |
| 11 Feb 13 |
7.99900 -0.07 |
8.15 | 8.00 | 8.05 | 4,614 |
| 08 Feb 13 |
8.07000 -0.06 |
8.19 | 7.90 | 8.10 | 13,840 |
| 07 Feb 13 |
8.13000 -0.17 |
8.50 | 8.13 | 8.30 | 25,462 |
| 06 Feb 13 |
8.30000 +0.38 |
8.42 | 7.90 | 7.90 | 8,883 |
| 05 Feb 13 |
7.91900 +0.14 |
7.92 | 7.77 | 7.77 | 6,296 |
| 04 Feb 13 |
7.78000 -0.02 |
7.83 | 7.78 | 7.80 | 5,330 |
| 01 Feb 13 |
7.80000 -0.12 |
7.92 | 7.80 | 7.92 | 14,568 |
| 31 Jan 13 |
7.91900 +0.09 |
7.92 | 7.80 | 7.83 | 554 |
| 30 Jan 13 |
7.83100 -0.15 |
8.00 | 7.83 | 7.98 | 5,114 |
| 29 Jan 13 |
7.97900 +0.03 |
7.98 | 7.88 | 7.88 | 938 |
| 28 Jan 13 |
7.95000 +0.11 |
7.95 | 7.83 | 7.83 | 2,586 |
| 25 Jan 13 |
7.84500 -0.06 |
7.90 | 7.83 | 7.83 | 2,272 |
| 24 Jan 13 |
7.90000 +0.07 |
7.95 | 7.83 | 7.83 | 1,000 |
| 23 Jan 13 |
7.83000 -0.04 |
7.93 | 7.83 | 7.93 | 877 |
| 22 Jan 13 |
7.87000 +0.07 |
7.96 | 7.80 | 7.80 | 7,116 |
| 21 Jan 13 |
7.80000 +0.00 |
7.85 | 7.80 | 7.80 | 3,175 |
| 18 Jan 13 |
7.80000 -0.05 |
7.90 | 7.80 | 7.90 | 2,709 |
| 17 Jan 13 |
7.85000 +0.00 |
7.90 | 7.85 | 7.85 | 1,729 |
| 16 Jan 13 |
7.85000 +0.03 |
7.92 | 7.80 | 7.80 | 7,371 |
| 15 Jan 13 |
7.82100 -0.13 |
7.82 | 7.82 | 7.82 | 400 |
| 14 Jan 13 |
7.95500 +0.20 |
7.97 | 7.75 | 7.80 | 20,290 |
| 11 Jan 13 |
7.75600 -0.04 |
7.96 | 7.76 | 7.80 | 37,969 |
| 10 Jan 13 |
7.80000 -0.05 |
7.96 | 7.80 | 7.85 | 7,817 |
| 09 Jan 13 |
7.85000 -0.21 |
8.14 | 7.66 | 8.14 | 64,664 |
| 08 Jan 13 |
8.06000 -0.14 |
8.28 | 8.06 | 8.28 | 10,443 |
| 07 Jan 13 |
8.20000 +0.00 |
8.20 | 8.08 | 8.20 | 2,289 |
| 04 Jan 13 |
8.20000 +0.00 |
8.20 | 8.15 | 8.20 | 6,097 |
| 03 Jan 13 |
8.20000 +0.04 |
8.38 | 8.20 | 8.20 | 12,679 |
| 02 Jan 13 |
8.16000 -0.04 |
8.40 | 8.16 | 8.40 | 12,344 |
| 28 Dec 12 |
8.20000 -0.05 |
8.50 | 8.20 | 8.32 | 9,816 |
| 27 Dec 12 |
8.25000 +0.20 |
8.40 | 8.01 | 8.05 | 62,513 |
| 21 Dec 12 |
8.05000 -0.17 |
8.20 | 8.05 | 8.10 | 24,091 |
| 20 Dec 12 |
8.22000 -0.18 |
8.50 | 8.05 | 8.40 | 28,416 |
| 19 Dec 12 |
8.40000 -0.06 |
8.60 | 8.40 | 8.47 | 3,682 |
| 18 Dec 12 |
8.46000 -0.14 |
8.59 | 8.31 | 8.54 | 17,177 |
| 17 Dec 12 |
8.60000 +0.22 |
8.68 | 8.30 | 8.30 | 27,146 |
| 14 Dec 12 |
8.37700 +0.24 |
8.38 | 8.12 | 8.12 | 20,557 |
| 13 Dec 12 |
8.13900 +0.00 |
8.35 | 8.03 | 8.14 | 16,342 |
| 12 Dec 12 |
8.14300 -0.27 |
8.53 | 8.10 | 8.44 | 29,931 |
| 11 Dec 12 |
8.41500 -0.33 |
8.86 | 8.25 | 8.75 | 29,312 |
| 10 Dec 12 |
8.74900 +0.25 |
8.75 | 8.46 | 8.50 | 4,022 |
| 07 Dec 12 |
8.50000 +0.05 |
8.64 | 8.40 | 8.57 | 12,632 |
| 06 Dec 12 |
8.44900 +0.25 |
8.87 | 8.20 | 8.20 | 43,371 |
| 05 Dec 12 |
8.20000 +0.08 |
8.20 | 8.14 | 8.19 | 3,098 |
| 04 Dec 12 |
8.11900 +0.00 |
8.20 | 8.10 | 8.20 | 4,425 |
| 03 Dec 12 |
8.12100 -0.01 |
8.20 | 8.00 | 8.20 | 11,742 |
| 30 Nov 12 |
8.13500 -0.14 |
8.29 | 8.04 | 8.25 | 52,681 |
| 29 Nov 12 |
8.27700 -0.11 |
8.69 | 8.26 | 8.39 | 20,209 |
| 28 Nov 12 |
8.38500 +0.19 |
8.41 | 8.25 | 8.25 | 7,781 |
| 27 Nov 12 |
8.19300 +0.30 |
8.41 | 7.95 | 7.95 | 40,148 |
| 26 Nov 12 |
7.89200 +0.19 |
7.95 | 7.70 | 7.70 | 39,911 |
| 23 Nov 12 |
7.70300 -0.10 |
7.90 | 7.70 | 7.80 | 42,513 |
| 22 Nov 12 |
7.80000 -0.30 |
8.19 | 7.80 | 8.10 | 38,900 |
| 21 Nov 12 |
8.10000 +0.09 |
8.25 | 7.80 | 8.11 | 100,072 |
| 20 Nov 12 |
8.01000 -0.10 |
8.13 | 8.00 | 8.10 | 7,557 |
| 19 Nov 12 |
8.11200 +0.13 |
8.19 | 7.98 | 8.19 | 9,392 |
| 16 Nov 12 |
7.98700 -0.06 |
8.40 | 7.95 | 8.15 | 39,163 |
| 15 Nov 12 |
8.05000 +0.00 |
8.19 | 8.00 | 8.00 | 8,982 |
| 14 Nov 12 |
8.05000 -0.01 |
8.19 | 8.05 | 8.17 | 2,708 |
| 13 Nov 12 |
8.05900 -0.18 |
8.39 | 8.06 | 8.30 | 22,977 |
| 12 Nov 12 |
8.23900 -0.02 |
8.39 | 8.21 | 8.39 | 1,699 |
| 09 Nov 12 |
8.26400 +0.23 |
8.43 | 8.17 | 8.18 | 23,448 |
| 08 Nov 12 |
8.03000 -0.12 |
8.19 | 7.96 | 8.10 | 41,796 |
| 07 Nov 12 |
8.15000 +0.02 |
8.20 | 7.96 | 8.10 | 13,033 |
| 06 Nov 12 |
8.12600 +0.01 |
8.25 | 8.05 | 8.12 | 8,290 |
| 05 Nov 12 |
8.11600 -0.27 |
8.30 | 7.99 | 8.30 | 20,840 |
| 02 Nov 12 |
8.38300 -0.13 |
8.61 | 8.22 | 8.61 | 6,427 |
| 01 Nov 12 |
8.50900 +0.00 |
8.51 | 8.40 | 8.46 | 3,405 |
| 31 Oct 12 |
8.51000 +0.01 |
8.69 | 8.50 | 8.63 | 8,554 |
| 30 Oct 12 |
8.50000 +0.20 |
8.50 | 8.41 | 8.41 | 1,483 |
| 29 Oct 12 |
8.30000 +0.01 |
8.44 | 8.30 | 8.40 | 3,564 |
| 26 Oct 12 |
8.29000 +0.12 |
8.37 | 8.12 | 8.19 | 14,627 |
| 25 Oct 12 |
8.16900 +0.00 |
8.35 | 8.15 | 8.35 | 36,500 |
| 24 Oct 12 |
8.17100 -0.13 |
8.45 | 8.17 | 8.45 | 20,745 |
| 23 Oct 12 |
8.30000 -0.38 |
8.69 | 8.26 | 8.49 | 72,276 |
| 22 Oct 12 |
8.68400 -0.04 |
8.68 | 8.49 | 8.49 | 1,511 |
| 19 Oct 12 |
8.72500 -0.05 |
8.88 | 8.59 | 8.87 | 10,837 |
| 18 Oct 12 |
8.77000 +0.15 |
8.86 | 8.51 | 8.62 | 6,198 |
| 17 Oct 12 |
8.62000 +0.22 |
8.62 | 8.40 | 8.40 | 3,383 |
| 16 Oct 12 |
8.40000 -0.22 |
8.62 | 8.18 | 8.55 | 26,473 |
| 15 Oct 12 |
8.62000 +0.02 |
8.71 | 8.52 | 8.60 | 2,233 |
| 12 Oct 12 |
8.60000 +0.10 |
8.64 | 8.50 | 8.50 | 1,420 |
| 11 Oct 12 |
8.50000 +0.00 |
8.64 | 8.50 | 8.50 | 6,249 |
| 10 Oct 12 |
8.50000 -0.01 |
8.89 | 8.50 | 8.66 | 1,280 |
| 09 Oct 12 |
8.51000 -0.09 |
8.72 | 8.50 | 8.60 | 23,041 |
| 08 Oct 12 |
8.60000 -0.01 |
8.99 | 8.60 | 8.60 | 11,383 |
| 05 Oct 12 |
8.61000 -0.26 |
8.90 | 8.60 | 8.90 | 25,409 |
| 04 Oct 12 |
8.86800 -0.16 |
9.15 | 8.75 | 9.03 | 6,214 |
| 03 Oct 12 |
9.03000 +0.28 |
9.03 | 8.75 | 8.75 | 890 |
| 02 Oct 12 |
8.75000 -0.28 |
9.20 | 8.75 | 9.00 | 30,238 |
| 01 Oct 12 |
9.03000 +0.28 |
9.10 | 8.75 | 8.76 | 6,975 |
| 28 Sep 12 |
8.75000 -0.10 |
8.88 | 8.75 | 8.80 | 17,708 |
| 27 Sep 12 |
8.85000 +0.10 |
8.88 | 8.75 | 8.76 | 33,667 |
| 26 Sep 12 |
8.75500 -0.10 |
8.85 | 8.76 | 8.85 | 15,400 |
| 25 Sep 12 |
8.85500 -0.01 |
8.86 | 8.85 | 8.86 | 3,259 |
| 24 Sep 12 |
8.86000 -0.04 |
8.90 | 8.85 | 8.90 | 1,265 |
| 21 Sep 12 |
8.90000 +0.02 |
8.90 | 8.85 | 8.89 | 3,280 |
| 20 Sep 12 |
8.87500 -0.05 |
8.91 | 8.87 | 8.91 | 5,930 |
| 19 Sep 12 |
8.92600 -0.12 |
9.20 | 8.91 | 8.95 | 13,072 |
| 18 Sep 12 |
9.05000 +0.12 |
9.12 | 8.90 | 8.90 | 4,063 |
| 17 Sep 12 |
8.93000 -0.14 |
9.13 | 8.93 | 9.02 | 6,018 |
| 14 Sep 12 |
9.07000 -0.03 |
9.35 | 8.92 | 9.15 | 30,131 |
| 13 Sep 12 |
9.09900 +0.24 |
9.43 | 8.85 | 8.85 | 81,244 |
| 12 Sep 12 |
8.85500 +0.00 |
8.88 | 8.85 | 8.88 | 5,840 |
| 11 Sep 12 |
8.85900 -0.02 |
8.86 | 8.85 | 8.85 | 2,127 |
| 10 Sep 12 |
8.88000 +0.03 |
8.88 | 8.85 | 8.85 | 5,021 |
| 07 Sep 12 |
8.85400 -0.07 |
8.96 | 8.85 | 8.94 | 11,369 |
| 06 Sep 12 |
8.92100 +0.00 |
8.92 | 8.86 | 8.92 | 28,382 |
| 05 Sep 12 |
8.92000 -0.13 |
9.06 | 8.92 | 9.00 | 13,376 |
| 04 Sep 12 |
9.04900 +0.17 |
9.05 | 9.00 | 9.00 | 4,516 |
| 03 Sep 12 |
8.88000 +0.01 |
9.05 | 8.86 | 8.86 | 7,056 |
| 31 Aug 12 |
8.87100 -0.40 |
9.44 | 8.87 | 9.20 | 34,310 |
| 30 Aug 12 |
9.26900 +0.00 |
9.32 | 9.10 | 9.31 | 13,125 |
| 29 Aug 12 |
9.26500 -0.13 |
9.43 | 9.27 | 9.30 | 7,198 |
| 28 Aug 12 |
9.40000 +0.25 |
9.45 | 9.09 | 9.19 | 16,446 |
| 27 Aug 12 |
9.15000 +0.15 |
9.20 | 9.01 | 9.12 | 18,564 |
| 24 Aug 12 |
9.00000 +0.08 |
9.04 | 8.81 | 9.00 | 11,570 |
| 23 Aug 12 |
8.92400 -0.08 |
9.01 | 8.91 | 9.00 | 9,083 |
| 22 Aug 12 |
9.00000 +0.00 |
9.03 | 8.91 | 9.00 | 4,789 |
| 21 Aug 12 |
9.00000 +0.22 |
9.04 | 8.69 | 8.89 | 36,771 |
| 20 Aug 12 |
8.77700 -0.41 |
9.10 | 8.78 | 9.10 | 20,515 |
| 17 Aug 12 |
9.18500 +0.25 |
9.19 | 8.89 | 9.06 | 7,599 |
| 16 Aug 12 |
8.93400 +0.01 |
9.03 | 8.86 | 8.86 | 681 |
| 15 Aug 12 |
8.92000 -0.10 |
9.12 | 8.84 | 9.12 | 36,670 |
| 14 Aug 12 |
9.01600 +0.02 |
9.16 | 8.95 | 9.05 | 12,894 |
| 13 Aug 12 |
9.00000 +0.00 |
9.14 | 8.95 | 9.04 | 25,909 |
| 10 Aug 12 |
9.00000 -0.10 |
9.15 | 8.98 | 9.10 | 22,039 |
| 09 Aug 12 |
9.09500 -0.06 |
9.38 | 9.00 | 9.20 | 27,996 |
| 08 Aug 12 |
9.16000 +0.32 |
9.20 | 8.79 | 8.90 | 27,510 |
| 07 Aug 12 |
8.84000 +0.17 |
8.93 | 8.52 | 8.52 | 6,566 |
| 06 Aug 12 |
8.67000 -0.11 |
8.80 | 8.45 | 8.65 | 3,546 |
| 03 Aug 12 |
8.78000 +0.13 |
8.80 | 8.45 | 8.69 | 14,389 |
| 02 Aug 12 |
8.65000 -0.10 |
8.87 | 8.55 | 8.86 | 4,536 |
| 01 Aug 12 |
8.75000 -0.15 |
8.86 | 8.51 | 8.77 | 4,340 |
| 31 Jul 12 |
8.90000 +0.21 |
8.90 | 8.65 | 8.70 | 8,035 |
| 30 Jul 12 |
8.69000 -0.11 |
9.09 | 8.62 | 8.67 | 7,763 |
| 27 Jul 12 |
8.80000 +0.20 |
8.80 | 8.40 | 8.60 | 6,629 |
| 26 Jul 12 |
8.60000 -0.02 |
8.80 | 8.57 | 8.71 | 1,714 |
| 25 Jul 12 |
8.62500 +0.23 |
8.63 | 8.38 | 8.38 | 209 |
| 24 Jul 12 |
8.40000 -0.01 |
8.70 | 8.40 | 8.40 | 9,190 |
| 23 Jul 12 |
8.41000 -0.35 |
8.70 | 8.41 | 8.58 | 29,072 |
| 20 Jul 12 |
8.76000 -0.12 |
8.95 | 8.76 | 8.85 | 12,347 |
| 19 Jul 12 |
8.88000 +0.03 |
9.15 | 8.85 | 8.85 | 13,124 |
| 18 Jul 12 |
8.85000 -0.45 |
9.22 | 8.85 | 9.22 | 23,124 |
| 17 Jul 12 |
9.30000 -0.12 |
9.40 | 9.15 | 9.35 | 8,021 |
| 16 Jul 12 |
9.41800 -0.02 |
9.50 | 9.23 | 9.30 | 9,192 |
| 13 Jul 12 |
9.44000 +0.14 |
9.58 | 9.25 | 9.30 | 5,954 |
| 12 Jul 12 |
9.30000 -0.09 |
9.40 | 9.30 | 9.40 | 2,809 |
| 11 Jul 12 |
9.39000 +0.09 |
9.39 | 9.30 | 9.30 | 1,153 |
| 10 Jul 12 |
9.30000 -0.28 |
9.50 | 9.30 | 9.40 | 3,189 |
| 09 Jul 12 |
9.58000 +0.42 |
9.58 | 9.17 | 9.29 | 17,027 |
| 06 Jul 12 |
9.16000 -0.22 |
9.24 | 9.16 | 9.24 | 1,095 |
| 05 Jul 12 |
9.37800 +0.07 |
9.40 | 9.17 | 9.31 | 7,688 |
| 04 Jul 12 |
9.30700 -0.22 |
9.66 | 9.22 | 9.50 | 9,653 |
| 03 Jul 12 |
9.53000 +0.03 |
9.53 | 9.52 | 9.52 | 864 |
| 02 Jul 12 |
9.50000 -0.25 |
9.79 | 9.50 | 9.79 | 1,414 |
| 29 Jun 12 |
9.75000 +0.12 |
9.75 | 9.55 | 9.72 | 2,311 |
| 28 Jun 12 |
9.63000 +0.08 |
9.71 | 9.60 | 9.60 | 14,189 |
| 27 Jun 12 |
9.55000 -0.13 |
9.65 | 9.55 | 9.65 | 2,227 |
| 26 Jun 12 |
9.67900 +0.13 |
9.68 | 9.68 | 9.68 | 130 |
| 25 Jun 12 |
9.55000 +0.20 |
9.75 | 9.09 | 9.21 | 25,478 |
| 22 Jun 12 |
9.35000 -0.32 |
9.81 | 9.23 | 9.66 | 17,908 |
| 21 Jun 12 |
9.67100 +0.01 |
9.75 | 9.67 | 9.70 | 5,249 |
| 20 Jun 12 |
9.66000 +0.06 |
9.74 | 9.61 | 9.70 | 2,137 |
| 19 Jun 12 |
9.60000 +0.25 |
9.70 | 9.45 | 9.45 | 23,683 |
| 18 Jun 12 |
9.35000 +0.10 |
9.40 | 9.29 | 9.30 | 6,674 |
| 15 Jun 12 |
9.25000 +0.00 |
9.37 | 9.25 | 9.30 | 4,689 |
| 14 Jun 12 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 2,713 |
| 13 Jun 12 |
9.25000 +0.02 |
9.30 | 9.20 | 9.30 | 3,921 |
| 12 Jun 12 |
9.23500 -0.04 |
9.30 | 9.13 | 9.22 | 4,214 |
| 11 Jun 12 |
9.27500 +0.10 |
9.75 | 9.19 | 9.19 | 15,274 |
| 08 Jun 12 |
9.17000 -0.13 |
9.28 | 9.08 | 9.17 | 12,258 |
| 07 Jun 12 |
9.29900 +0.09 |
9.34 | 9.26 | 9.26 | 1,230 |
| 06 Jun 12 |
9.21000 -0.14 |
9.38 | 9.03 | 9.38 | 10,136 |
| 05 Jun 12 |
9.34500 -0.01 |
9.35 | 9.03 | 9.32 | 21,628 |
| 04 Jun 12 |
9.35000 -0.43 |
9.77 | 9.30 | 9.64 | 33,425 |
| 01 Jun 12 |
9.78000 +0.06 |
9.80 | 9.66 | 9.76 | 13,388 |
| 31 May 12 |
9.71500 -0.43 |
10.24 | 9.72 | 10.03 | 18,725 |
| 30 May 12 |
10.14500 -0.18 |
10.35 | 10.01 | 10.23 | 26,126 |
| 29 May 12 |
10.33000 +0.10 |
10.40 | 10.23 | 10.39 | 12,172 |
| 28 May 12 |
10.23000 -0.07 |
10.23 | 10.23 | 10.23 | 1,889 |
| 25 May 12 |
10.30000 -0.03 |
10.40 | 10.05 | 10.29 | 8,408 |
| 24 May 12 |
10.33000 +0.05 |
10.40 | 10.29 | 10.29 | 6,512 |
| 23 May 12 |
10.28500 -0.05 |
10.35 | 10.20 | 10.25 | 8,795 |
| 22 May 12 |
10.33000 +0.03 |
10.40 | 10.26 | 10.26 | 1,272 |
| 21 May 12 |
10.30000 +0.00 |
10.40 | 10.20 | 10.20 | 10,016 |
| 18 May 12 |
10.30000 -0.40 |
10.77 | 10.30 | 10.60 | 18,821 |
| 17 May 12 |
10.70000 +0.14 |
10.79 | 10.60 | 10.60 | 3,398 |
| 16 May 12 |
10.56000 -0.24 |
10.66 | 10.56 | 10.66 | 10,579 |
| 15 May 12 |
10.80000 +0.21 |
10.80 | 10.56 | 10.59 | 16,851 |
| 14 May 12 |
10.59000 +0.06 |
10.70 | 10.50 | 10.50 | 7,455 |
| 11 May 12 |
10.53500 -0.07 |
10.60 | 10.31 | 10.59 | 15,048 |
| 10 May 12 |
10.60000 +0.09 |
10.65 | 10.43 | 10.52 | 2,242 |
| 09 May 12 |
10.51500 -0.43 |
10.95 | 10.52 | 10.95 | 20,420 |
| 08 May 12 |
10.95000 +0.57 |
11.08 | 10.31 | 10.39 | 38,455 |
| 07 May 12 |
10.37500 +0.06 |
10.48 | 9.86 | 10.12 | 42,414 |
| 04 May 12 |
10.31500 +0.06 |
10.72 | 10.07 | 10.30 | 42,201 |
| 03 May 12 |
10.25000 +0.00 |
10.62 | 10.15 | 10.30 | 19,483 |
| 02 May 12 |
10.25000 +0.37 |
10.29 | 9.85 | 10.08 | 57,511 |
| 30 Apr 12 |
9.88000 -1.17 |
11.43 | 9.68 | 11.11 | 146,488 |
| 27 Apr 12 |
11.05000 +0.26 |
11.06 | 10.65 | 10.65 | 17,029 |
| 26 Apr 12 |
10.79500 -0.01 |
10.90 | 10.60 | 10.90 | 8,643 |
| 25 Apr 12 |
10.80000 +0.14 |
10.80 | 10.65 | 10.74 | 7,447 |
| 24 Apr 12 |
10.66000 +0.07 |
10.79 | 10.55 | 10.60 | 10,771 |
| 23 Apr 12 |
10.58500 -0.27 |
10.90 | 10.39 | 10.90 | 25,574 |
| 20 Apr 12 |
10.86000 -0.04 |
10.90 | 10.78 | 10.78 | 5,447 |
| 19 Apr 12 |
10.90000 +0.30 |
11.00 | 10.65 | 10.65 | 22,667 |
| 18 Apr 12 |
10.60000 +0.12 |
10.68 | 10.50 | 10.50 | 22,780 |
| 17 Apr 12 |
10.48000 +0.19 |
10.48 | 10.26 | 10.26 | 16,716 |
| 16 Apr 12 |
10.29000 +0.05 |
10.36 | 10.19 | 10.19 | 10,738 |
| 13 Apr 12 |
10.24500 +0.21 |
10.24 | 10.12 | 10.12 | 19,370 |
| 12 Apr 12 |
10.03500 +0.03 |
10.13 | 9.87 | 10.01 | 17,456 |
| 11 Apr 12 |
10.00000 -0.03 |
10.20 | 9.98 | 10.02 | 9,285 |
| 10 Apr 12 |
10.03000 -0.03 |
10.22 | 9.98 | 9.99 | 10,974 |
| 05 Apr 12 |
10.06500 +0.05 |
10.25 | 10.02 | 10.25 | 8,947 |
| 04 Apr 12 |
10.01000 -0.18 |
10.36 | 9.98 | 10.18 | 61,312 |
| 03 Apr 12 |
10.18500 -0.01 |
10.39 | 10.05 | 10.23 | 36,438 |
| 02 Apr 12 |
10.20000 +0.25 |
10.20 | 9.80 | 9.94 | 23,405 |
| 30 Mar 12 |
9.95000 +0.05 |
9.95 | 9.77 | 9.95 | 9,207 |
| 29 Mar 12 |
9.90000 -0.20 |
10.05 | 9.79 | 9.95 | 5,463 |
| 28 Mar 12 |
10.09500 +0.10 |
10.10 | 9.94 | 9.94 | 3,469 |
| 27 Mar 12 |
10.00000 -0.06 |
10.10 | 9.95 | 10.10 | 1,688 |
| 26 Mar 12 |
10.06000 +0.50 |
10.16 | 9.55 | 9.55 | 13,636 |
| 23 Mar 12 |
9.55800 -0.06 |
9.75 | 9.45 | 9.55 | 14,086 |
| 22 Mar 12 |
9.62000 -0.11 |
9.67 | 9.55 | 9.66 | 3,473 |
| 21 Mar 12 |
9.73000 -0.03 |
9.76 | 9.55 | 9.76 | 4,603 |
| 20 Mar 12 |
9.76000 +0.02 |
9.76 | 9.45 | 9.56 | 7,864 |
| 19 Mar 12 |
9.74500 +0.02 |
9.78 | 9.52 | 9.70 | 7,293 |
| 16 Mar 12 |
9.72900 -0.27 |
9.99 | 9.50 | 9.99 | 12,705 |
| 15 Mar 12 |
10.00000 +0.26 |
10.10 | 9.71 | 9.74 | 18,558 |
| 14 Mar 12 |
9.74000 +0.29 |
9.80 | 9.51 | 9.59 | 21,302 |
| 13 Mar 12 |
9.45000 +0.28 |
9.45 | 9.20 | 9.24 | 9,260 |
| 12 Mar 12 |
9.17000 +0.02 |
9.21 | 9.15 | 9.15 | 896 |
| 09 Mar 12 |
9.15000 +0.00 |
9.44 | 9.15 | 9.25 | 8,585 |
| 08 Mar 12 |
9.15000 -0.05 |
9.30 | 9.15 | 9.22 | 9,810 |
| 07 Mar 12 |
9.20000 +0.13 |
9.23 | 8.91 | 9.03 | 12,711 |
| 06 Mar 12 |
9.07000 -0.23 |
9.23 | 8.85 | 9.23 | 31,828 |
| 05 Mar 12 |
9.30000 +0.07 |
9.30 | 9.03 | 9.22 | 44,319 |
| 02 Mar 12 |
9.23500 -0.18 |
9.50 | 9.15 | 9.36 | 69,533 |
| 01 Mar 12 |
9.41500 +0.03 |
9.55 | 9.26 | 9.32 | 19,837 |
| 29 Feb 12 |
9.38800 -0.01 |
9.50 | 9.30 | 9.44 | 28,425 |
| 28 Feb 12 |
9.40000 +0.04 |
9.56 | 9.30 | 9.40 | 81,887 |
| 27 Feb 12 |
9.35900 +0.13 |
9.40 | 9.17 | 9.20 | 19,845 |
| 24 Feb 12 |
9.23000 +0.10 |
9.28 | 8.98 | 9.28 | 7,076 |
| 23 Feb 12 |
9.12800 -0.24 |
9.49 | 8.98 | 9.34 | 17,974 |
| 22 Feb 12 |
9.36500 +0.04 |
9.46 | 9.31 | 9.36 | 3,902 |
| 21 Feb 12 |
9.32500 -0.06 |
9.48 | 9.21 | 9.29 | 19,655 |
| 20 Feb 12 |
9.38000 -0.34 |
9.77 | 9.26 | 9.77 | 46,396 |
| 17 Feb 12 |
9.72000 +0.02 |
9.98 | 9.65 | 9.77 | 16,254 |
| 16 Feb 12 |
9.69800 -0.10 |
10.00 | 9.60 | 9.70 | 49,217 |
| 15 Feb 12 |
9.79500 +0.72 |
10.50 | 9.21 | 9.21 | 203,591 |
| 14 Feb 12 |
9.07100 +0.67 |
9.40 | 8.70 | 8.70 | 121,997 |
| 13 Feb 12 |
8.40500 -0.06 |
8.48 | 8.35 | 8.48 | 5,443 |
| 10 Feb 12 |
8.46400 -0.04 |
8.48 | 8.40 | 8.48 | 1,741 |
| 09 Feb 12 |
8.50000 +0.06 |
8.54 | 8.40 | 8.44 | 7,356 |
| 08 Feb 12 |
8.43500 +0.06 |
8.49 | 8.38 | 8.40 | 9,472 |
| 07 Feb 12 |
8.37500 -0.11 |
8.46 | 8.38 | 8.44 | 7,908 |
| 06 Feb 12 |
8.49000 +0.06 |
8.58 | 8.35 | 8.40 | 20,694 |
| 03 Feb 12 |
8.43000 +0.01 |
8.59 | 8.35 | 8.54 | 8,305 |
| 02 Feb 12 |
8.42000 -0.02 |
8.62 | 8.39 | 8.42 | 22,781 |
| 01 Feb 12 |
8.44000 -0.15 |
8.61 | 8.42 | 8.54 | 8,438 |
| 31 Jan 12 |
8.58500 +0.09 |
8.70 | 8.44 | 8.52 | 8,617 |
| 30 Jan 12 |
8.50000 +0.13 |
8.50 | 8.32 | 8.35 | 10,582 |
| 27 Jan 12 |
8.37500 -0.18 |
8.52 | 8.30 | 8.44 | 22,425 |
| 26 Jan 12 |
8.55000 +0.16 |
8.55 | 8.35 | 8.47 | 7,333 |
| 25 Jan 12 |
8.39000 -0.05 |
8.66 | 8.31 | 8.66 | 7,666 |
| 24 Jan 12 |
8.44500 -0.10 |
8.67 | 8.44 | 8.52 | 10,765 |
| 23 Jan 12 |
8.54500 +0.02 |
8.73 | 8.52 | 8.59 | 5,927 |
| 20 Jan 12 |
8.52500 -0.01 |
8.60 | 8.52 | 8.58 | 4,195 |
| 19 Jan 12 |
8.53000 +0.03 |
8.62 | 8.41 | 8.62 | 9,409 |
| 18 Jan 12 |
8.50000 -0.18 |
8.75 | 8.46 | 8.75 | 4,700 |
| 17 Jan 12 |
8.68000 +0.02 |
8.75 | 8.54 | 8.74 | 11,119 |
| 16 Jan 12 |
8.66000 +0.21 |
8.66 | 8.42 | 8.42 | 10,246 |
| 13 Jan 12 |
8.45000 -0.12 |
8.74 | 8.44 | 8.62 | 12,799 |
| 12 Jan 12 |
8.57000 -0.07 |
8.75 | 8.57 | 8.61 | 11,202 |
| 11 Jan 12 |
8.64000 -0.19 |
8.78 | 8.60 | 8.78 | 11,363 |
| 10 Jan 12 |
8.83000 +0.27 |
8.83 | 8.61 | 8.61 | 5,980 |
| 09 Jan 12 |
8.56500 -0.12 |
8.75 | 8.52 | 8.65 | 21,871 |
| 06 Jan 12 |
8.68500 -0.02 |
8.85 | 8.69 | 8.81 | 7,442 |
| 05 Jan 12 |
8.70100 -0.09 |
8.87 | 8.70 | 8.87 | 164 |
| 04 Jan 12 |
8.79000 -0.11 |
8.91 | 8.77 | 8.91 | 3,347 |
| 03 Jan 12 |
8.90000 -0.20 |
9.18 | 8.75 | 9.15 | 12,571 |
| 02 Jan 12 |
9.10500 +0.00 |
9.18 | 8.85 | 8.85 | 7,272 |
| 30 Dec 11 |
9.10000 +0.45 |
9.45 | 8.58 | 8.73 | 45,116 |
| 29 Dec 11 |
8.65000 +0.02 |
8.74 | 8.40 | 8.67 | 17,339 |
| 28 Dec 11 |
8.62500 -0.13 |
9.04 | 8.60 | 8.86 | 15,185 |
| 27 Dec 11 |
8.75000 -0.10 |
9.04 | 8.70 | 8.85 | 7,970 |
| 23 Dec 11 |
8.85500 +0.00 |
8.97 | 8.72 | 8.75 | 16,567 |
| 22 Dec 11 |
8.85000 +0.05 |
9.18 | 8.76 | 8.90 | 24,280 |
| 21 Dec 11 |
8.80100 -0.25 |
9.32 | 8.74 | 9.08 | 18,980 |
| 20 Dec 11 |
9.05000 +0.30 |
9.05 | 8.70 | 8.75 | 19,579 |
| 19 Dec 11 |
8.74800 +0.00 |
9.00 | 8.52 | 8.65 | 34,801 |
| 16 Dec 11 |
8.75000 -0.10 |
9.10 | 8.60 | 8.75 | 35,993 |
| 15 Dec 11 |
8.85000 +0.16 |
8.90 | 8.76 | 8.77 | 5,733 |
| 14 Dec 11 |
8.68600 +0.02 |
8.78 | 8.65 | 8.78 | 9,578 |
| 13 Dec 11 |
8.67000 -0.03 |
8.78 | 8.50 | 8.69 | 13,533 |
| 12 Dec 11 |
8.70000 -0.22 |
9.00 | 8.55 | 9.00 | 26,278 |
| 09 Dec 11 |
8.92000 +0.15 |
8.94 | 8.64 | 8.71 | 16,397 |
| 08 Dec 11 |
8.77000 -0.07 |
8.98 | 8.77 | 8.80 | 11,344 |
| 07 Dec 11 |
8.84100 -0.07 |
9.10 | 8.63 | 8.97 | 21,548 |
| 06 Dec 11 |
8.91100 -0.18 |
9.09 | 8.62 | 9.09 | 32,786 |
| 05 Dec 11 |
9.09500 +0.23 |
9.19 | 9.00 | 9.07 | 15,839 |
| 02 Dec 11 |
8.86500 +0.01 |
9.12 | 8.74 | 9.00 | 20,245 |
| 01 Dec 11 |
8.85500 -0.45 |
9.34 | 8.75 | 9.34 | 50,929 |
| 30 Nov 11 |
9.30000 +0.25 |
9.33 | 8.72 | 9.00 | 24,387 |
| 29 Nov 11 |
9.05200 +0.26 |
9.13 | 8.78 | 8.78 | 21,100 |
| 28 Nov 11 |
8.79000 -0.11 |
9.30 | 8.60 | 8.80 | 54,461 |
| 25 Nov 11 |
8.89500 +0.08 |
9.10 | 8.30 | 8.77 | 82,927 |
| 24 Nov 11 |
8.81100 +0.02 |
9.29 | 8.70 | 8.70 | 79,629 |
| 23 Nov 11 |
8.79000 -0.11 |
8.99 | 8.29 | 8.68 | 74,882 |
| 22 Nov 11 |
8.90000 -0.37 |
9.31 | 8.60 | 9.27 | 100,548 |
| 21 Nov 11 |
9.27000 -0.28 |
9.61 | 8.77 | 9.61 | 124,516 |
| 18 Nov 11 |
9.55000 -0.35 |
9.94 | 9.55 | 9.90 | 49,315 |
| 17 Nov 11 |
9.90000 -0.21 |
10.10 | 9.90 | 10.10 | 7,847 |
| 16 Nov 11 |
10.11000 +0.02 |
10.21 | 10.09 | 10.09 | 19,088 |
| 15 Nov 11 |
10.09000 -0.11 |
10.20 | 10.09 | 10.20 | 18,888 |
| 14 Nov 11 |
10.20000 +0.30 |
10.28 | 10.00 | 10.00 | 21,794 |
| 11 Nov 11 |
9.89500 -0.07 |
10.19 | 9.87 | 10.05 | 11,093 |
| 10 Nov 11 |
9.97000 +0.16 |
10.10 | 9.63 | 9.73 | 24,369 |
| 09 Nov 11 |
9.81500 -0.30 |
10.26 | 9.81 | 10.26 | 12,898 |
| 08 Nov 11 |
10.11500 +0.00 |
10.51 | 10.11 | 10.20 | 32,835 |
| 07 Nov 11 |
10.11500 -0.09 |
10.26 | 10.06 | 10.25 | 11,703 |
| 04 Nov 11 |
10.20000 +0.13 |
10.30 | 10.06 | 10.14 | 18,312 |
| 03 Nov 11 |
10.07000 -0.13 |
10.58 | 10.07 | 10.20 | 40,448 |
| 02 Nov 11 |
10.20000 +0.26 |
10.35 | 10.00 | 10.00 | 21,455 |
| 01 Nov 11 |
9.93500 -0.15 |
10.11 | 9.31 | 10.00 | 123,214 |
| 31 Oct 11 |
10.08500 -0.45 |
10.69 | 10.02 | 10.31 | 50,831 |
| 28 Oct 11 |
10.53500 +0.11 |
10.78 | 10.41 | 10.49 | 30,773 |
| 27 Oct 11 |
10.42500 -0.03 |
10.94 | 10.30 | 10.65 | 86,143 |
| 26 Oct 11 |
10.46000 +0.23 |
10.65 | 10.25 | 10.25 | 22,927 |
| 25 Oct 11 |
10.22500 -0.01 |
10.51 | 10.13 | 10.30 | 26,855 |
| 24 Oct 11 |
10.23500 +0.00 |
10.39 | 10.03 | 10.28 | 25,662 |
| 21 Oct 11 |
10.23500 +0.14 |
10.23 | 9.95 | 10.10 | 29,812 |
| 20 Oct 11 |
10.09000 -0.11 |
10.23 | 9.91 | 10.13 | 35,197 |
| 19 Oct 11 |
10.20000 +0.23 |
10.29 | 9.99 | 9.99 | 37,880 |
| 18 Oct 11 |
9.97000 +0.13 |
9.97 | 9.80 | 9.87 | 15,535 |
| 17 Oct 11 |
9.84500 +0.02 |
9.95 | 9.77 | 9.90 | 19,095 |
| 14 Oct 11 |
9.82500 -0.07 |
9.95 | 9.82 | 9.90 | 12,942 |
| 13 Oct 11 |
9.90000 +0.14 |
9.90 | 9.77 | 9.77 | 21,394 |
| 12 Oct 11 |
9.75500 -0.06 |
9.90 | 9.70 | 9.74 | 25,658 |
| 11 Oct 11 |
9.82000 -0.12 |
9.94 | 9.65 | 9.94 | 22,282 |
| 10 Oct 11 |
9.94000 +0.14 |
9.95 | 9.61 | 9.80 | 46,891 |
| 07 Oct 11 |
9.79800 +0.20 |
9.82 | 9.55 | 9.80 | 29,556 |
| 06 Oct 11 |
9.59500 -0.20 |
9.89 | 9.55 | 9.86 | 21,206 |
| 05 Oct 11 |
9.80000 +0.37 |
9.98 | 9.52 | 9.97 | 27,842 |
| 04 Oct 11 |
9.43000 -0.36 |
9.71 | 9.32 | 9.66 | 28,790 |
| 03 Oct 11 |
9.79000 +0.04 |
9.89 | 9.61 | 9.61 | 19,966 |
| 30 Sep 11 |
9.75000 +0.54 |
9.92 | 9.64 | 9.78 | 51,320 |
| 29 Sep 11 |
9.20700 -0.35 |
9.62 | 9.21 | 9.47 | 54,725 |
| 28 Sep 11 |
9.55300 +0.20 |
9.79 | 9.18 | 9.30 | 71,753 |
| 27 Sep 11 |
9.35000 +0.41 |
9.50 | 9.07 | 9.07 | 25,058 |
| 26 Sep 11 |
8.94000 +0.09 |
9.20 | 8.82 | 8.91 | 20,308 |
| 23 Sep 11 |
8.85400 -0.10 |
9.07 | 8.51 | 8.99 | 54,544 |
| 22 Sep 11 |
8.95000 -0.05 |
8.95 | 8.56 | 8.75 | 45,117 |
| 21 Sep 11 |
9.00000 -0.15 |
9.14 | 8.80 | 9.04 | 21,922 |
| 20 Sep 11 |
9.15300 +0.18 |
9.19 | 8.95 | 8.95 | 15,411 |
| 19 Sep 11 |
8.97000 +0.10 |
9.01 | 8.81 | 8.87 | 9,065 |
| 16 Sep 11 |
8.87500 +0.06 |
9.05 | 8.80 | 8.97 | 14,458 |
| 15 Sep 11 |
8.82000 -0.26 |
9.21 | 8.82 | 9.21 | 27,371 |
| 14 Sep 11 |
9.08000 -0.25 |
9.41 | 9.08 | 9.35 | 39,504 |
| 13 Sep 11 |
9.33000 +0.41 |
9.42 | 8.85 | 9.05 | 47,746 |
| 12 Sep 11 |
8.92000 -0.09 |
9.10 | 8.88 | 9.10 | 11,487 |
| 09 Sep 11 |
9.00500 -0.52 |
9.53 | 8.80 | 9.53 | 81,898 |
| 08 Sep 11 |
9.53000 +0.53 |
9.59 | 9.05 | 9.05 | 24,210 |
| 07 Sep 11 |
9.00000 +0.11 |
9.10 | 8.89 | 8.99 | 8,962 |
| 06 Sep 11 |
8.89000 -0.06 |
8.89 | 8.69 | 8.69 | 8,326 |
| 05 Sep 11 |
8.95000 -0.03 |
8.97 | 8.35 | 8.95 | 48,365 |
| 02 Sep 11 |
8.98000 -0.16 |
9.21 | 8.90 | 9.10 | 8,896 |
| 01 Sep 11 |
9.13700 -0.14 |
9.50 | 8.90 | 9.30 | 32,964 |
| 31 Aug 11 |
9.28000 +0.28 |
9.30 | 9.02 | 9.13 | 29,927 |
| 30 Aug 11 |
9.00000 -0.20 |
9.26 | 8.97 | 9.26 | 40,250 |
| 29 Aug 11 |
9.20500 +0.10 |
9.30 | 9.15 | 9.30 | 31,769 |
| 26 Aug 11 |
9.10000 +0.35 |
9.10 | 8.50 | 8.70 | 32,251 |
| 25 Aug 11 |
8.75000 -0.23 |
9.30 | 8.74 | 9.02 | 117,016 |
| 24 Aug 11 |
8.98500 +0.18 |
9.19 | 8.85 | 8.90 | 42,039 |
| 23 Aug 11 |
8.80900 +0.53 |
9.16 | 8.28 | 8.35 | 111,825 |
| 22 Aug 11 |
8.27500 +0.08 |
8.44 | 8.15 | 8.27 | 20,252 |
| 19 Aug 11 |
8.19800 +0.00 |
8.28 | 7.67 | 8.22 | 51,015 |
| 18 Aug 11 |
8.20000 -0.33 |
8.64 | 8.16 | 8.63 | 27,518 |
| 17 Aug 11 |
8.52900 -0.09 |
8.89 | 8.53 | 8.65 | 36,336 |
| 16 Aug 11 |
8.62000 +0.20 |
8.69 | 8.20 | 8.45 | 35,220 |
| 15 Aug 11 |
8.42000 -0.23 |
8.77 | 8.25 | 8.68 | 37,696 |
| 12 Aug 11 |
8.65000 -0.01 |
8.90 | 8.60 | 8.84 | 30,320 |
| 11 Aug 11 |
8.65900 +0.89 |
8.66 | 7.77 | 8.29 | 35,716 |
| 10 Aug 11 |
7.77000 -0.25 |
8.71 | 7.56 | 8.25 | 79,990 |
| 09 Aug 11 |
8.01900 +0.00 |
8.40 | 7.50 | 7.75 | 85,928 |
| 08 Aug 11 |
8.02000 -0.45 |
8.44 | 7.75 | 8.13 | 72,551 |
| 05 Aug 11 |
8.47000 -0.27 |
8.71 | 7.71 | 8.15 | 98,183 |
| 04 Aug 11 |
8.74000 -0.22 |
9.30 | 8.40 | 9.18 | 68,186 |
| 03 Aug 11 |
8.95600 -0.55 |
9.59 | 8.91 | 9.38 | 51,815 |
| 02 Aug 11 |
9.51000 -0.01 |
10.02 | 9.38 | 9.65 | 31,177 |
| 01 Aug 11 |
9.51500 -0.59 |
10.49 | 9.52 | 10.35 | 53,254 |
| 29 Jul 11 |
10.10000 +0.11 |
10.20 | 9.80 | 9.81 | 6,643 |
| 28 Jul 11 |
9.99000 -0.19 |
10.08 | 9.76 | 10.03 | 30,675 |
| 27 Jul 11 |
10.17500 -0.22 |
10.40 | 10.03 | 10.40 | 32,318 |
| 26 Jul 11 |
10.40000 -0.16 |
10.65 | 10.20 | 10.65 | 27,755 |
| 25 Jul 11 |
10.56000 +0.16 |
10.60 | 10.12 | 10.47 | 37,178 |
| 22 Jul 11 |
10.40000 -0.06 |
10.60 | 10.25 | 10.60 | 44,048 |
| 21 Jul 11 |
10.45500 +0.77 |
10.45 | 9.64 | 9.69 | 118,353 |
| 20 Jul 11 |
9.68800 +0.18 |
9.69 | 9.57 | 9.69 | 7,293 |
| 19 Jul 11 |
9.51000 -0.30 |
9.95 | 9.36 | 9.94 | 46,397 |
| 18 Jul 11 |
9.81000 +0.28 |
9.96 | 9.70 | 9.74 | 38,339 |
| 15 Jul 11 |
9.53000 +0.12 |
9.58 | 9.48 | 9.48 | 1,053 |
| 14 Jul 11 |
9.41300 -0.10 |
9.58 | 9.37 | 9.55 | 4,508 |
| 13 Jul 11 |
9.51000 +0.12 |
9.55 | 9.43 | 9.43 | 3,454 |
| 12 Jul 11 |
9.38600 -0.21 |
9.55 | 9.27 | 9.55 | 15,473 |
| 11 Jul 11 |
9.59200 -0.17 |
9.76 | 9.52 | 9.72 | 6,918 |
| 08 Jul 11 |
9.76200 -0.09 |
9.95 | 9.75 | 9.90 | 9,642 |
| 07 Jul 11 |
9.85000 +0.10 |
9.94 | 9.75 | 9.75 | 9,556 |
| 06 Jul 11 |
9.75000 -0.07 |
9.93 | 9.58 | 9.73 | 10,533 |
| 05 Jul 11 |
9.82400 -0.02 |
9.95 | 9.75 | 9.95 | 10,667 |
| 04 Jul 11 |
9.84500 +0.44 |
9.85 | 9.46 | 9.50 | 35,394 |
| 01 Jul 11 |
9.40500 +0.00 |
9.50 | 9.40 | 9.44 | 4,914 |
| 30 Jun 11 |
9.40100 -0.08 |
9.50 | 9.23 | 9.48 | 25,040 |
| 29 Jun 11 |
9.48000 +0.43 |
9.48 | 8.68 | 8.99 | 37,687 |
| 28 Jun 11 |
9.05000 +0.16 |
9.29 | 8.69 | 8.80 | 30,858 |
| 27 Jun 11 |
8.88500 -0.07 |
8.94 | 8.83 | 8.88 | 1,104 |
| 24 Jun 11 |
8.95400 -0.12 |
9.16 | 8.94 | 9.12 | 3,048 |
| 23 Jun 11 |
9.07000 +0.01 |
9.09 | 9.01 | 9.06 | 1,984 |
| 22 Jun 11 |
9.05600 -0.11 |
9.19 | 9.00 | 9.04 | 3,337 |
| 21 Jun 11 |
9.17000 -0.15 |
9.23 | 8.98 | 9.19 | 24,033 |
| 20 Jun 11 |
9.32000 -0.16 |
9.41 | 9.25 | 9.41 | 4,880 |
| 17 Jun 11 |
9.48000 +0.56 |
9.48 | 8.80 | 8.84 | 12,080 |
| 16 Jun 11 |
8.92100 +0.12 |
8.92 | 8.70 | 8.88 | 18,192 |
| 15 Jun 11 |
8.80000 +0.02 |
8.80 | 8.42 | 8.61 | 14,830 |
| 14 Jun 11 |
8.78500 -0.19 |
8.95 | 8.41 | 8.79 | 28,589 |
| 13 Jun 11 |
8.97500 -0.02 |
9.11 | 8.75 | 9.11 | 1,121 |
| 10 Jun 11 |
9.00000 -0.08 |
9.15 | 8.70 | 9.10 | 39,067 |
| 09 Jun 11 |
9.07900 -0.05 |
9.08 | 8.97 | 9.05 | 6,431 |
| 08 Jun 11 |
9.13200 +0.01 |
9.13 | 8.98 | 9.11 | 6,236 |
| 07 Jun 11 |
9.12300 -0.08 |
9.20 | 8.98 | 9.20 | 12,416 |
| 06 Jun 11 |
9.19900 +0.01 |
9.45 | 9.10 | 9.10 | 11,551 |
| 03 Jun 11 |
9.19000 +0.00 |
9.19 | 9.06 | 9.06 | 8,160 |
| 02 Jun 11 |
9.19000 +0.04 |
9.20 | 9.02 | 9.20 | 300 |
| 01 Jun 11 |
9.15000 +0.05 |
9.23 | 8.95 | 9.23 | 17,499 |
| 31 May 11 |
9.10000 +0.10 |
9.10 | 8.95 | 8.95 | 40,057 |
| 30 May 11 |
9.00000 +0.00 |
9.05 | 8.80 | 9.05 | 7,578 |
| 27 May 11 |
9.00000 +0.05 |
9.15 | 8.74 | 9.15 | 22,153 |
| 26 May 11 |
8.95000 -0.18 |
9.50 | 8.90 | 9.20 | 14,875 |
| 25 May 11 |
9.13000 +0.02 |
9.13 | 9.10 | 9.10 | 1,143 |
| 24 May 11 |
9.11000 -0.07 |
9.21 | 9.10 | 9.18 | 7,772 |
| 23 May 11 |
9.18000 -0.10 |
9.24 | 9.13 | 9.24 | 8,826 |
| 20 May 11 |
9.28200 -0.07 |
9.39 | 9.15 | 9.30 | 13,536 |
| 19 May 11 |
9.35000 -0.07 |
9.50 | 9.24 | 9.50 | 10,443 |
| 18 May 11 |
9.42200 +0.02 |
9.48 | 9.42 | 9.48 | 68 |
| 17 May 11 |
9.40000 +0.00 |
9.48 | 9.30 | 9.48 | 6,825 |
| 16 May 11 |
9.40000 +0.23 |
9.50 | 9.16 | 9.16 | 17,322 |
| 13 May 11 |
9.17000 -0.08 |
9.39 | 9.12 | 9.20 | 26,144 |
| 12 May 11 |
9.25000 -0.14 |
9.30 | 9.15 | 9.30 | 11,444 |
| 11 May 11 |
9.39000 +0.01 |
9.40 | 9.32 | 9.40 | 6,807 |
| 10 May 11 |
9.38000 -0.02 |
9.56 | 9.15 | 9.40 | 37,154 |
| 09 May 11 |
9.40000 -0.01 |
9.50 | 9.40 | 9.41 | 3,719 |
| 06 May 11 |
9.41000 -0.13 |
9.53 | 9.41 | 9.53 | 2,538 |
| 05 May 11 |
9.54000 -0.11 |
9.59 | 9.52 | 9.57 | 2,372 |
| 04 May 11 |
9.65500 -0.15 |
9.80 | 9.58 | 9.73 | 2,345 |
| 03 May 11 |
9.80700 -0.10 |
9.87 | 9.81 | 9.87 | 90 |
| 02 May 11 |
9.90800 +0.12 |
9.91 | 9.83 | 9.90 | 8,003 |
| 29 Apr 11 |
9.78600 +0.09 |
9.84 | 9.67 | 9.84 | 3,230 |
| 28 Apr 11 |
9.70000 -0.18 |
9.95 | 9.70 | 9.90 | 12,131 |
| 27 Apr 11 |
9.88000 +0.03 |
9.98 | 9.83 | 9.89 | 12,795 |
| 26 Apr 11 |
9.85000 +0.23 |
9.97 | 9.82 | 9.97 | 6,744 |
| 21 Apr 11 |
9.62000 +0.15 |
9.62 | 9.50 | 9.50 | 5,742 |
| 20 Apr 11 |
9.47000 -0.01 |
9.50 | 9.28 | 9.33 | 6,665 |
| 19 Apr 11 |
9.48000 +0.15 |
9.48 | 9.26 | 9.32 | 1,396 |
| 18 Apr 11 |
9.33000 +0.00 |
9.43 | 9.23 | 9.42 | 8,436 |
| 15 Apr 11 |
9.33000 -0.17 |
9.51 | 9.07 | 9.51 | 31,186 |
| 14 Apr 11 |
9.50000 +0.00 |
9.53 | 9.37 | 9.38 | 8,160 |
| 13 Apr 11 |
9.50000 +0.11 |
9.50 | 9.25 | 9.25 | 17,500 |
| 12 Apr 11 |
9.39000 -0.20 |
9.47 | 9.10 | 9.46 | 18,360 |
| 11 Apr 11 |
9.59200 -0.26 |
9.97 | 9.50 | 9.92 | 11,898 |
| 08 Apr 11 |
9.85000 +0.04 |
9.90 | 9.71 | 9.71 | 5,425 |
| 07 Apr 11 |
9.81000 -0.01 |
9.81 | 9.50 | 9.78 | 17,750 |
| 06 Apr 11 |
9.82300 -0.07 |
9.89 | 9.58 | 9.78 | 5,352 |
| 05 Apr 11 |
9.89500 +0.02 |
9.91 | 9.78 | 9.88 | 3,852 |
| 04 Apr 11 |
9.88000 +0.11 |
9.89 | 9.80 | 9.89 | 1,203 |
| 01 Apr 11 |
9.77500 +0.01 |
9.87 | 9.50 | 9.52 | 11,130 |
| 31 Mar 11 |
9.76000 -0.08 |
9.99 | 9.76 | 9.95 | 18,466 |
| 30 Mar 11 |
9.84000 +0.39 |
9.88 | 9.46 | 9.46 | 27,387 |
| 29 Mar 11 |
9.45000 -0.35 |
9.75 | 9.26 | 9.70 | 30,385 |
| 28 Mar 11 |
9.80000 +0.00 |
9.86 | 9.69 | 9.86 | 2,599 |
| 25 Mar 11 |
9.80300 -0.18 |
10.00 | 9.73 | 10.00 | 9,405 |
| 24 Mar 11 |
9.98000 +0.16 |
10.06 | 9.83 | 9.83 | 10,707 |
| 23 Mar 11 |
9.82000 -0.01 |
9.95 | 9.65 | 9.95 | 15,305 |
| 22 Mar 11 |
9.83000 +0.07 |
9.83 | 9.57 | 9.79 | 10,545 |
| 21 Mar 11 |
9.76000 +0.32 |
9.76 | 9.28 | 9.50 | 14,493 |
| 18 Mar 11 |
9.44000 +0.36 |
9.50 | 9.07 | 9.07 | 36,181 |
| 17 Mar 11 |
9.07900 +0.21 |
9.08 | 8.85 | 8.85 | 17,836 |
| 16 Mar 11 |
8.86900 +0.22 |
9.12 | 8.70 | 8.75 | 68,082 |
| 15 Mar 11 |
8.65000 -0.25 |
8.82 | 8.02 | 8.57 | 151,171 |
| 14 Mar 11 |
8.90000 -0.70 |
9.40 | 8.71 | 9.40 | 75,488 |
| 11 Mar 11 |
9.60000 -0.10 |
9.73 | 9.42 | 9.55 | 19,271 |
| 10 Mar 11 |
9.70000 -0.20 |
9.93 | 9.55 | 9.90 | 26,260 |
| 09 Mar 11 |
9.90000 -0.10 |
10.00 | 9.90 | 9.91 | 6,006 |
| 08 Mar 11 |
10.00000 -0.02 |
10.02 | 9.91 | 10.02 | 2,121 |
| 07 Mar 11 |
10.02000 -0.05 |
10.07 | 9.93 | 9.95 | 11,136 |
| 04 Mar 11 |
10.07500 +0.06 |
10.11 | 9.91 | 10.01 | 10,364 |
| 03 Mar 11 |
10.01000 -0.18 |
10.20 | 10.01 | 10.20 | 6,870 |
| 02 Mar 11 |
10.19000 -0.11 |
10.27 | 10.04 | 10.21 | 12,482 |
| 01 Mar 11 |
10.30000 +0.17 |
10.31 | 10.02 | 10.26 | 40,819 |
| 28 Feb 11 |
10.13000 +0.22 |
10.22 | 9.99 | 10.03 | 10,054 |
| 25 Feb 11 |
9.91000 +0.11 |
10.30 | 9.81 | 9.81 | 30,028 |
| 24 Feb 11 |
9.80000 -0.60 |
10.49 | 9.44 | 10.28 | 51,757 |
| 23 Feb 11 |
10.40000 +0.10 |
10.50 | 10.28 | 10.40 | 12,507 |
| 22 Feb 11 |
10.30000 -0.26 |
10.70 | 10.27 | 10.51 | 21,990 |
| 21 Feb 11 |
10.56000 -0.36 |
10.98 | 10.52 | 10.98 | 11,220 |
| 18 Feb 11 |
10.92000 -0.08 |
11.18 | 10.52 | 11.18 | 18,750 |
| 17 Feb 11 |
11.00000 +0.17 |
11.08 | 10.78 | 10.83 | 33,527 |
| 16 Feb 11 |
10.83000 +0.22 |
10.83 | 10.46 | 10.60 | 22,447 |
| 15 Feb 11 |
10.61000 -0.34 |
11.12 | 10.61 | 11.10 | 14,146 |
| 14 Feb 11 |
10.95000 +0.15 |
11.14 | 10.82 | 10.95 | 37,048 |
| 11 Feb 11 |
10.80000 +0.18 |
10.80 | 10.63 | 10.70 | 31,771 |
| 10 Feb 11 |
10.62000 -0.18 |
10.79 | 10.60 | 10.79 | 41,888 |
| 09 Feb 11 |
10.80000 +0.40 |
10.95 | 10.32 | 10.50 | 31,330 |
| 08 Feb 11 |
10.40000 +0.05 |
10.65 | 10.11 | 10.49 | 10,343 |
| 07 Feb 11 |
10.35000 -0.10 |
10.35 | 10.00 | 10.32 | 6,309 |
| 04 Feb 11 |
10.45000 +0.56 |
10.45 | 9.71 | 9.75 | 13,065 |
| 03 Feb 11 |
9.89000 -0.01 |
9.90 | 9.81 | 9.86 | 2,841 |
| 02 Feb 11 |
9.90000 +0.15 |
9.90 | 9.70 | 9.70 | 3,261 |
| 01 Feb 11 |
9.75000 -0.05 |
9.75 | 9.70 | 9.70 | 8,925 |
| 31 Jan 11 |
9.80000 -0.02 |
9.86 | 9.65 | 9.68 | 10,762 |
| 28 Jan 11 |
9.81900 +0.02 |
9.95 | 9.59 | 9.70 | 15,936 |
| 27 Jan 11 |
9.80000 -0.28 |
10.00 | 9.70 | 10.00 | 7,594 |
| 26 Jan 11 |
10.08000 -0.12 |
10.39 | 9.94 | 10.20 | 10,838 |
| 25 Jan 11 |
10.20000 +0.05 |
10.20 | 10.00 | 10.01 | 8,656 |
| 24 Jan 11 |
10.15000 -0.05 |
10.40 | 10.00 | 10.40 | 15,674 |
| 21 Jan 11 |
10.20000 +0.00 |
10.50 | 10.11 | 10.48 | 9,403 |
| 20 Jan 11 |
10.20000 +0.10 |
10.49 | 10.12 | 10.15 | 34,179 |
| 19 Jan 11 |
10.10000 -0.16 |
10.20 | 9.95 | 10.19 | 7,782 |
| 18 Jan 11 |
10.26000 -0.04 |
10.37 | 9.80 | 10.37 | 22,443 |
| 17 Jan 11 |
10.30000 +0.15 |
10.35 | 10.20 | 10.32 | 9,596 |
| 14 Jan 11 |
10.15000 +0.29 |
10.44 | 9.95 | 9.95 | 67,985 |
| 13 Jan 11 |
9.86000 +0.62 |
9.92 | 9.25 | 9.25 | 73,132 |
| 12 Jan 11 |
9.24000 +0.34 |
9.24 | 8.87 | 8.90 | 46,902 |
| 11 Jan 11 |
8.90000 +0.23 |
9.05 | 8.65 | 8.75 | 8,241 |
| 10 Jan 11 |
8.67000 +0.06 |
8.74 | 8.51 | 8.58 | 11,546 |
| 07 Jan 11 |
8.61000 -0.02 |
8.65 | 8.61 | 8.65 | 4,420 |
| 06 Jan 11 |
8.62600 +0.00 |
8.71 | 8.55 | 8.70 | 7,267 |
| 05 Jan 11 |
8.62500 +0.01 |
8.72 | 8.51 | 8.62 | 23,045 |
| 04 Jan 11 |
8.62000 -0.13 |
8.75 | 8.62 | 8.75 | 11,534 |
| 03 Jan 11 |
8.75000 +0.05 |
8.76 | 8.57 | 8.76 | 6,828 |
| 30 Dec 10 |
8.70000 -0.19 |
8.85 | 8.67 | 8.84 | 1,582 |
| 29 Dec 10 |
8.89000 +0.09 |
8.90 | 8.70 | 8.70 | 9,564 |
| 28 Dec 10 |
8.80000 +0.04 |
8.82 | 8.73 | 8.76 | 5,899 |
| 27 Dec 10 |
8.76000 -0.14 |
8.89 | 8.73 | 8.80 | 4,147 |
| 23 Dec 10 |
8.90000 +0.00 |
8.90 | 8.78 | 8.78 | 3,410 |
| 22 Dec 10 |
8.90000 -0.05 |
8.95 | 8.82 | 8.95 | 6,947 |
| 21 Dec 10 |
8.95000 +0.00 |
9.00 | 8.82 | 8.85 | 2,710 |
| 20 Dec 10 |
8.95000 -0.08 |
9.01 | 8.90 | 8.90 | 3,088 |
| 17 Dec 10 |
9.02900 +0.23 |
9.03 | 8.78 | 8.86 | 8,121 |
| 16 Dec 10 |
8.80100 -0.05 |
8.97 | 8.80 | 8.95 | 6,644 |
| 15 Dec 10 |
8.85000 -0.22 |
8.99 | 8.79 | 8.99 | 6,412 |
| 14 Dec 10 |
9.06600 -0.13 |
9.13 | 8.62 | 9.07 | 24,649 |
| 13 Dec 10 |
9.20000 +0.09 |
9.30 | 9.10 | 9.23 | 14,783 |
| 10 Dec 10 |
9.11000 -0.19 |
9.22 | 9.10 | 9.20 | 5,042 |
| 09 Dec 10 |
9.30000 +0.07 |
9.30 | 9.10 | 9.27 | 27,426 |
| 08 Dec 10 |
9.23000 +0.08 |
9.25 | 9.05 | 9.24 | 20,814 |
| 07 Dec 10 |
9.14800 +0.10 |
9.29 | 9.05 | 9.17 | 12,712 |
| 06 Dec 10 |
9.05000 -0.15 |
9.20 | 9.05 | 9.20 | 9,000 |
| 03 Dec 10 |
9.19900 +0.15 |
9.29 | 9.00 | 9.06 | 24,740 |
| 02 Dec 10 |
9.05000 +0.13 |
9.10 | 8.95 | 8.95 | 15,622 |
| 01 Dec 10 |
8.92000 +0.07 |
8.98 | 8.73 | 8.90 | 4,181 |
| 30 Nov 10 |
8.85000 +0.15 |
8.90 | 8.52 | 8.52 | 17,069 |
| 29 Nov 10 |
8.70000 -0.05 |
8.95 | 8.55 | 8.85 | 11,201 |
| 26 Nov 10 |
8.75200 -0.20 |
9.07 | 8.71 | 9.07 | 7,032 |
| 25 Nov 10 |
8.95000 +0.06 |
9.20 | 8.90 | 8.90 | 47,016 |
| 24 Nov 10 |
8.88900 +0.25 |
8.89 | 8.64 | 8.64 | 13,668 |
| 23 Nov 10 |
8.64000 +0.04 |
8.75 | 8.60 | 8.60 | 14,480 |
| 22 Nov 10 |
8.60100 +0.01 |
8.71 | 8.55 | 8.55 | 14,182 |
| 19 Nov 10 |
8.59000 -0.16 |
8.72 | 8.30 | 8.72 | 27,997 |
| 18 Nov 10 |
8.75000 -0.19 |
8.95 | 8.74 | 8.95 | 12,860 |
| 17 Nov 10 |
8.93800 +0.14 |
8.94 | 8.69 | 8.80 | 19,032 |
| 16 Nov 10 |
8.80000 -0.10 |
8.99 | 8.75 | 8.90 | 14,171 |
| 15 Nov 10 |
8.90000 -0.04 |
8.94 | 8.80 | 8.81 | 8,914 |
| 12 Nov 10 |
8.94000 -0.03 |
9.10 | 8.65 | 8.97 | 18,949 |
| 11 Nov 10 |
8.97000 +0.42 |
9.00 | 8.60 | 8.67 | 21,131 |
| 10 Nov 10 |
8.55000 -0.09 |
8.65 | 8.50 | 8.55 | 16,688 |
| 09 Nov 10 |
8.64000 +0.13 |
8.70 | 8.60 | 8.62 | 13,643 |
| 08 Nov 10 |
8.51100 +0.01 |
8.71 | 8.50 | 8.66 | 32,266 |
| 05 Nov 10 |
8.50000 -0.08 |
8.67 | 8.50 | 8.58 | 35,112 |
| 04 Nov 10 |
8.58000 +0.30 |
8.58 | 8.31 | 8.50 | 55,521 |
| 03 Nov 10 |
8.28000 -0.10 |
8.39 | 8.19 | 8.32 | 19,374 |
| 02 Nov 10 |
8.38400 -0.02 |
8.47 | 8.16 | 8.47 | 30,979 |
| 01 Nov 10 |
8.40000 +0.08 |
8.54 | 8.30 | 8.40 | 31,301 |
| 29 Oct 10 |
8.31900 +0.12 |
8.40 | 8.19 | 8.26 | 24,181 |
| 28 Oct 10 |
8.19900 +0.44 |
8.28 | 7.66 | 7.84 | 70,572 |
| 27 Oct 10 |
7.76000 -0.09 |
7.76 | 7.65 | 7.75 | 9,076 |
| 26 Oct 10 |
7.84900 +0.02 |
7.85 | 7.75 | 7.75 | 1,065 |
| 25 Oct 10 |
7.83000 +0.06 |
7.85 | 7.75 | 7.80 | 16,423 |
| 22 Oct 10 |
7.77000 -0.08 |
7.77 | 7.76 | 7.77 | 670 |
| 21 Oct 10 |
7.85000 +0.04 |
7.85 | 7.76 | 7.80 | 7,235 |
| 20 Oct 10 |
7.81000 -0.10 |
7.85 | 7.79 | 7.85 | 4,320 |
| 19 Oct 10 |
7.91000 +0.08 |
7.91 | 7.79 | 7.81 | 4,680 |
| 18 Oct 10 |
7.83000 +0.02 |
7.91 | 7.81 | 7.90 | 3,945 |
| 15 Oct 10 |
7.81200 -0.09 |
7.90 | 7.81 | 7.81 | 616 |
| 14 Oct 10 |
7.90000 -0.01 |
7.90 | 7.75 | 7.75 | 2,611 |
| 13 Oct 10 |
7.91000 -0.04 |
7.91 | 7.78 | 7.91 | 3,670 |
| 12 Oct 10 |
7.94800 +0.15 |
7.95 | 7.92 | 7.92 | 1,261 |
| 11 Oct 10 |
7.80000 -0.03 |
7.87 | 7.70 | 7.71 | 8,065 |
| 08 Oct 10 |
7.83000 -0.09 |
8.02 | 7.60 | 8.02 | 9,038 |
| 07 Oct 10 |
7.91700 -0.02 |
8.25 | 7.85 | 7.96 | 17,677 |
| 06 Oct 10 |
7.94000 +0.49 |
7.99 | 7.45 | 7.45 | 36,393 |
| 05 Oct 10 |
7.45000 +0.08 |
7.45 | 7.37 | 7.37 | 9,009 |
| 04 Oct 10 |
7.37000 +0.00 |
7.37 | 7.37 | 7.37 | 350 |
| 01 Oct 10 |
7.37000 +0.02 |
7.40 | 7.24 | 7.35 | 2,080 |
| 30 Sep 10 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 2,500 |
| 29 Sep 10 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 2,975 |
| 28 Sep 10 |
7.35000 +0.01 |
7.35 | 7.28 | 7.35 | 5,097 |
| 27 Sep 10 |
7.34000 +0.04 |
7.35 | 7.27 | 7.30 | 5,375 |
| 24 Sep 10 |
7.30000 +0.07 |
7.33 | 7.23 | 7.25 | 1,825 |
| 23 Sep 10 |
7.23000 -0.02 |
7.35 | 7.23 | 7.35 | 324 |
| 22 Sep 10 |
7.25000 -0.10 |
7.30 | 7.25 | 7.30 | 2,494 |
| 21 Sep 10 |
7.35000 +0.00 |
7.35 | 7.29 | 7.29 | 385 |
| 20 Sep 10 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 600 |
| 17 Sep 10 |
7.34900 +0.05 |
7.35 | 7.21 | 7.30 | 6,374 |
| 16 Sep 10 |
7.30000 -0.04 |
7.30 | 7.16 | 7.16 | 587 |
| 15 Sep 10 |
7.34000 +0.02 |
7.34 | 7.20 | 7.20 | 5,238 |
| 14 Sep 10 |
7.31800 +0.12 |
7.32 | 7.13 | 7.25 | 9,485 |
| 13 Sep 10 |
7.20000 -0.07 |
7.20 | 7.20 | 7.20 | 1,150 |
| 10 Sep 10 |
7.27000 -0.03 |
7.33 | 7.27 | 7.33 | 5,152 |
| 09 Sep 10 |
7.30000 +0.00 |
7.35 | 7.30 | 7.35 | 4,340 |
| 08 Sep 10 |
7.30000 -0.01 |
7.35 | 7.27 | 7.35 | 13,131 |
| 07 Sep 10 |
7.31000 +0.00 |
7.35 | 7.26 | 7.35 | 2,742 |
| 06 Sep 10 |
7.31000 -0.04 |
7.41 | 7.26 | 7.36 | 10,116 |
| 03 Sep 10 |
7.35000 +0.05 |
7.37 | 7.20 | 7.29 | 14,336 |
| 02 Sep 10 |
7.30000 +0.08 |
7.30 | 7.20 | 7.22 | 2,563 |
| 01 Sep 10 |
7.22000 +0.00 |
7.22 | 7.10 | 7.20 | 5,949 |
| 31 Aug 10 |
7.22000 +0.01 |
7.22 | 7.10 | 7.18 | 5,655 |
| 30 Aug 10 |
7.20500 -0.24 |
7.44 | 7.20 | 7.40 | 8,300 |
| 27 Aug 10 |
7.44900 +0.00 |
7.45 | 7.20 | 7.33 | 10,037 |
| 26 Aug 10 |
7.45000 +0.18 |
7.45 | 7.15 | 7.19 | 11,329 |
| 25 Aug 10 |
7.27000 -0.03 |
7.29 | 7.19 | 7.20 | 2,514 |
| 24 Aug 10 |
7.30000 +0.20 |
7.30 | 7.10 | 7.20 | 31,401 |
| 23 Aug 10 |
7.10000 -0.10 |
7.17 | 7.10 | 7.17 | 871 |
| 20 Aug 10 |
7.20000 +0.05 |
7.27 | 7.15 | 7.20 | 11,861 |
| 19 Aug 10 |
7.15000 -0.09 |
7.15 | 7.13 | 7.13 | 3,536 |
| 18 Aug 10 |
7.23500 +0.03 |
7.24 | 7.10 | 7.10 | 10,783 |
| 17 Aug 10 |
7.21000 -0.01 |
7.21 | 7.15 | 7.15 | 4,850 |
| 16 Aug 10 |
7.22000 -0.12 |
7.35 | 7.22 | 7.35 | 12,569 |
| 13 Aug 10 |
7.33800 +0.11 |
7.34 | 7.25 | 7.33 | 1,419 |
| 12 Aug 10 |
7.23000 -0.15 |
7.30 | 7.23 | 7.23 | 9,650 |
| 11 Aug 10 |
7.38000 +0.10 |
7.38 | 7.20 | 7.28 | 12,491 |
| 10 Aug 10 |
7.28000 -0.09 |
7.39 | 7.28 | 7.39 | 557 |
| 09 Aug 10 |
7.36600 +0.14 |
7.40 | 7.28 | 7.28 | 8,625 |
| 06 Aug 10 |
7.22300 +0.01 |
7.32 | 7.22 | 7.28 | 14,813 |
| 05 Aug 10 |
7.21200 -0.09 |
7.39 | 7.21 | 7.32 | 13,054 |
| 04 Aug 10 |
7.30500 +0.14 |
7.30 | 7.10 | 7.10 | 8,749 |
| 03 Aug 10 |
7.16000 -0.06 |
7.25 | 7.10 | 7.13 | 7,839 |
| 02 Aug 10 |
7.22000 -0.18 |
7.30 | 7.18 | 7.30 | 12,948 |
| 30 Jul 10 |
7.40000 +0.26 |
7.40 | 7.03 | 7.14 | 16,177 |
| 29 Jul 10 |
7.14200 -0.09 |
7.20 | 7.10 | 7.10 | 18,395 |
| 28 Jul 10 |
7.23000 -0.05 |
7.40 | 7.11 | 7.11 | 13,750 |
| 27 Jul 10 |
7.28000 +0.08 |
7.40 | 7.20 | 7.20 | 45,998 |
| 26 Jul 10 |
7.20000 +0.04 |
7.20 | 7.06 | 7.06 | 12,294 |
| 23 Jul 10 |
7.16000 +0.01 |
7.16 | 7.07 | 7.14 | 35,086 |
| 22 Jul 10 |
7.15000 +0.20 |
7.15 | 6.91 | 6.91 | 29,276 |
| 21 Jul 10 |
6.95000 +0.03 |
6.95 | 6.80 | 6.90 | 900 |
| 20 Jul 10 |
6.91900 +0.12 |
6.92 | 6.80 | 6.85 | 9,104 |
| 19 Jul 10 |
6.80000 -0.06 |
6.85 | 6.80 | 6.85 | 11,039 |
| 16 Jul 10 |
6.86100 +0.01 |
7.05 | 6.80 | 6.80 | 22,950 |
| 15 Jul 10 |
6.85000 -0.11 |
6.95 | 6.85 | 6.95 | 5,133 |
| 14 Jul 10 |
6.96000 +0.11 |
6.96 | 6.80 | 6.80 | 20,139 |
| 13 Jul 10 |
6.85000 -0.08 |
7.10 | 6.85 | 6.85 | 23,399 |
| 12 Jul 10 |
6.93000 +0.13 |
6.93 | 6.78 | 6.78 | 20,708 |
| 09 Jul 10 |
6.80000 +0.25 |
6.80 | 6.62 | 6.62 | 7,608 |
| 08 Jul 10 |
6.55000 +0.15 |
6.56 | 6.50 | 6.50 | 7,563 |
| 07 Jul 10 |
6.40000 -0.02 |
6.51 | 6.40 | 6.45 | 2,319 |
| 06 Jul 10 |
6.42000 +0.12 |
6.42 | 6.40 | 6.40 | 9,600 |
| 05 Jul 10 |
6.30000 +0.05 |
6.38 | 6.30 | 6.37 | 3,430 |
| 02 Jul 10 |
6.25000 +0.00 |
6.36 | 6.20 | 6.25 | 15,400 |
| 01 Jul 10 |
6.25000 -0.07 |
6.44 | 6.08 | 6.43 | 42,899 |
| 30 Jun 10 |
6.32000 +0.02 |
6.44 | 6.22 | 6.22 | 6,478 |
| 29 Jun 10 |
6.30000 -0.40 |
6.60 | 6.27 | 6.60 | 51,477 |
| 28 Jun 10 |
6.70000 -0.14 |
6.87 | 6.64 | 6.87 | 4,923 |
| 25 Jun 10 |
6.84000 -0.14 |
6.95 | 6.84 | 6.95 | 550 |
| 24 Jun 10 |
6.98000 +0.10 |
6.98 | 6.80 | 6.80 | 3,042 |
| 23 Jun 10 |
6.88000 -0.02 |
6.88 | 6.80 | 6.80 | 1,000 |
| 22 Jun 10 |
6.90000 +0.07 |
6.90 | 6.82 | 6.82 | 1,450 |
| 21 Jun 10 |
6.83000 +0.00 |
6.83 | 6.71 | 6.71 | 3,080 |
| 18 Jun 10 |
6.83000 -0.12 |
7.06 | 6.83 | 6.90 | 10,552 |
| 17 Jun 10 |
6.95000 +0.05 |
6.99 | 6.82 | 6.90 | 4,428 |
| 16 Jun 10 |
6.90000 -0.07 |
6.95 | 6.90 | 6.95 | 2,700 |
| 15 Jun 10 |
6.97000 +0.04 |
6.97 | 6.85 | 6.93 | 4,559 |
| 14 Jun 10 |
6.93400 +0.20 |
6.94 | 6.71 | 6.84 | 6,537 |
| 11 Jun 10 |
6.73000 -0.07 |
6.73 | 6.68 | 6.68 | 442 |
| 10 Jun 10 |
6.80000 +0.05 |
6.80 | 6.80 | 6.80 | 100 |
| 09 Jun 10 |
6.75000 -0.01 |
6.90 | 6.75 | 6.80 | 6,790 |
| 08 Jun 10 |
6.76000 +0.04 |
6.76 | 6.60 | 6.65 | 11,674 |
| 07 Jun 10 |
6.72000 -0.16 |
6.90 | 6.72 | 6.80 | 12,188 |
| 04 Jun 10 |
6.88000 -0.12 |
7.00 | 6.88 | 7.00 | 6,121 |
| 03 Jun 10 |
7.00000 +0.04 |
7.05 | 6.88 | 6.88 | 2,364 |
| 02 Jun 10 |
6.95900 +0.11 |
6.96 | 6.89 | 6.89 | 3,000 |
| 01 Jun 10 |
6.84900 -0.13 |
6.93 | 6.67 | 6.93 | 14,099 |
| 31 May 10 |
6.98000 +0.02 |
6.98 | 6.94 | 6.96 | 7,495 |
| 28 May 10 |
6.96100 +0.12 |
7.17 | 6.79 | 7.01 | 16,501 |
| 27 May 10 |
6.84000 +0.22 |
6.95 | 6.60 | 6.60 | 15,974 |
| 26 May 10 |
6.62400 -0.03 |
6.66 | 6.42 | 6.66 | 21,775 |
| 25 May 10 |
6.65000 -0.15 |
6.70 | 6.61 | 6.69 | 10,553 |
| 24 May 10 |
6.80000 +0.04 |
6.80 | 6.80 | 6.80 | 846 |
| 21 May 10 |
6.76000 -0.09 |
7.00 | 6.76 | 6.90 | 36,303 |
| 20 May 10 |
6.85300 -0.18 |
7.10 | 6.85 | 7.10 | 9,190 |
| 19 May 10 |
7.03000 -0.15 |
7.13 | 7.00 | 7.13 | 6,364 |
| 18 May 10 |
7.18000 -0.08 |
7.45 | 7.12 | 7.28 | 11,124 |
| 17 May 10 |
7.26400 +0.27 |
7.27 | 7.00 | 7.06 | 24,986 |
| 14 May 10 |
6.99100 +0.11 |
6.99 | 6.85 | 6.88 | 9,373 |
| 13 May 10 |
6.88100 -0.12 |
7.00 | 6.85 | 7.00 | 6,102 |
| 12 May 10 |
7.00000 +0.10 |
7.00 | 6.95 | 6.95 | 13,958 |
| 11 May 10 |
6.90000 +0.04 |
6.95 | 6.80 | 6.93 | 7,707 |
| 10 May 10 |
6.86000 +0.25 |
7.04 | 6.74 | 6.74 | 21,994 |
| 07 May 10 |
6.61500 -0.34 |
6.90 | 6.58 | 6.90 | 55,718 |
| 06 May 10 |
6.95000 -0.05 |
7.08 | 6.95 | 6.99 | 7,753 |
| 05 May 10 |
7.00000 +0.10 |
7.05 | 6.80 | 6.85 | 31,760 |
| 04 May 10 |
6.90000 -0.29 |
7.40 | 6.90 | 7.20 | 28,382 |
| 03 May 10 |
7.19000 +0.09 |
7.19 | 6.98 | 7.10 | 15,845 |
| 30 Apr 10 |
7.10000 +0.00 |
7.34 | 6.88 | 7.21 | 34,583 |
| 29 Apr 10 |
7.10000 -0.10 |
7.15 | 6.65 | 7.15 | 130,350 |
| 28 Apr 10 |
7.20000 -0.27 |
7.50 | 7.13 | 7.47 | 61,222 |
| 27 Apr 10 |
7.47000 -0.15 |
7.70 | 7.47 | 7.70 | 20,722 |
| 26 Apr 10 |
7.62300 +0.26 |
7.69 | 7.49 | 7.50 | 61,651 |
| 23 Apr 10 |
7.36500 +0.26 |
7.36 | 7.11 | 7.20 | 46,473 |
| 22 Apr 10 |
7.10000 -0.05 |
7.28 | 6.96 | 7.28 | 21,182 |
| 21 Apr 10 |
7.15000 -0.05 |
7.45 | 7.13 | 7.25 | 49,161 |
| 20 Apr 10 |
7.20000 +0.16 |
7.20 | 7.09 | 7.10 | 12,976 |
| 19 Apr 10 |
7.04100 +0.13 |
7.12 | 6.95 | 7.05 | 10,820 |
| 16 Apr 10 |
6.91000 -0.17 |
7.15 | 6.91 | 6.93 | 17,798 |
| 15 Apr 10 |
7.08000 +0.01 |
7.09 | 6.93 | 7.08 | 17,293 |
| 14 Apr 10 |
7.06800 +0.18 |
7.20 | 6.93 | 7.06 | 58,816 |
| 13 Apr 10 |
6.88900 +0.18 |
6.95 | 6.75 | 6.75 | 44,929 |
| 12 Apr 10 |
6.71000 +0.01 |
6.84 | 6.56 | 6.65 | 17,036 |
| 09 Apr 10 |
6.70000 -0.11 |
6.87 | 6.59 | 6.80 | 38,493 |
| 08 Apr 10 |
6.81000 -0.14 |
6.90 | 6.56 | 6.90 | 28,065 |
| 07 Apr 10 |
6.95000 +0.19 |
7.10 | 6.80 | 6.91 | 19,297 |
| 06 Apr 10 |
6.76000 +0.26 |
6.94 | 6.50 | 6.50 | 48,523 |
| 01 Apr 10 |
6.50000 +0.25 |
6.64 | 6.27 | 6.38 | 83,386 |
| 31 Mar 10 |
6.25000 -0.05 |
6.44 | 6.25 | 6.38 | 14,353 |
| 30 Mar 10 |
6.30000 +0.20 |
6.51 | 6.19 | 6.25 | 49,229 |
| 29 Mar 10 |
6.10000 +0.15 |
6.30 | 5.97 | 5.97 | 44,596 |
| 26 Mar 10 |
5.95000 +0.05 |
5.95 | 5.78 | 5.90 | 5,370 |
| 25 Mar 10 |
5.90000 +0.10 |
5.90 | 5.75 | 5.80 | 3,800 |
| 24 Mar 10 |
5.80000 +0.10 |
5.97 | 5.76 | 5.82 | 2,139 |
| 23 Mar 10 |
5.70000 +0.15 |
5.84 | 5.60 | 5.79 | 19,382 |
| 22 Mar 10 |
5.55000 -0.12 |
5.58 | 5.53 | 5.53 | 8,494 |
| 19 Mar 10 |
5.66700 -0.06 |
5.75 | 5.55 | 5.67 | 17,718 |
| 18 Mar 10 |
5.72500 -0.06 |
5.72 | 5.70 | 5.70 | 3,480 |
| 17 Mar 10 |
5.78000 -0.02 |
5.80 | 5.69 | 5.70 | 7,205 |
| 16 Mar 10 |
5.80000 +0.07 |
5.80 | 5.67 | 5.75 | 5,600 |
| 15 Mar 10 |
5.73000 -0.07 |
5.79 | 5.68 | 5.70 | 3,650 |
| 12 Mar 10 |
5.80000 -0.09 |
5.85 | 5.70 | 5.75 | 12,805 |
| 11 Mar 10 |
5.88500 +0.14 |
5.89 | 5.85 | 5.85 | 1,700 |
| 10 Mar 10 |
5.75000 -0.05 |
5.94 | 5.72 | 5.80 | 7,705 |
| 09 Mar 10 |
5.80000 -0.03 |
6.05 | 5.80 | 5.96 | 18,528 |
| 08 Mar 10 |
5.83000 -0.14 |
5.97 | 5.75 | 5.97 | 17,961 |
| 05 Mar 10 |
5.96900 -0.01 |
5.97 | 5.75 | 5.87 | 9,954 |
| 04 Mar 10 |
5.98000 +0.00 |
5.99 | 5.84 | 5.91 | 3,492 |
| 03 Mar 10 |
5.98000 -0.07 |
6.05 | 5.95 | 5.95 | 2,228 |
| 02 Mar 10 |
6.05000 +0.04 |
6.05 | 5.95 | 6.05 | 10,105 |
| 01 Mar 10 |
6.01000 +0.01 |
6.01 | 6.00 | 6.00 | 270 |
| 26 Feb 10 |
6.00000 -0.03 |
6.17 | 5.93 | 6.08 | 6,038 |
| 25 Feb 10 |
6.03100 +0.01 |
6.17 | 6.00 | 6.04 | 18,930 |
| 24 Feb 10 |
6.02600 +0.00 |
6.03 | 6.03 | 6.03 | 200 |
| 23 Feb 10 |
6.02900 +0.07 |
6.09 | 5.85 | 5.95 | 14,754 |
| 22 Feb 10 |
5.95500 +0.01 |
5.96 | 5.85 | 5.85 | 1,915 |
| 19 Feb 10 |
5.94900 +0.06 |
6.18 | 5.74 | 5.84 | 7,839 |
| 18 Feb 10 |
5.88800 +0.14 |
6.00 | 5.61 | 5.70 | 19,223 |
| 17 Feb 10 |
5.75000 -0.01 |
5.78 | 5.60 | 5.60 | 3,733 |
| 16 Feb 10 |
5.75800 +0.07 |
5.76 | 5.53 | 5.60 | 4,994 |
| 15 Feb 10 |
5.68900 +0.03 |
5.69 | 5.55 | 5.65 | 2,501 |
| 12 Feb 10 |
5.65900 -0.12 |
5.78 | 5.50 | 5.56 | 22,175 |
| 11 Feb 10 |
5.77500 +0.04 |
5.79 | 5.59 | 5.65 | 24,123 |
| 10 Feb 10 |
5.74000 -0.04 |
5.82 | 5.60 | 5.77 | 7,442 |
| 09 Feb 10 |
5.78000 +0.13 |
5.82 | 5.57 | 5.59 | 9,859 |
| 08 Feb 10 |
5.64700 -0.09 |
5.68 | 5.46 | 5.46 | 4,145 |
| 05 Feb 10 |
5.73800 -0.01 |
5.75 | 5.52 | 5.55 | 9,393 |
| 04 Feb 10 |
5.75000 +0.00 |
5.80 | 5.61 | 5.70 | 1,492 |
| 03 Feb 10 |
5.75000 -0.05 |
5.75 | 5.67 | 5.67 | 601 |
| 02 Feb 10 |
5.80000 -0.05 |
5.86 | 5.80 | 5.85 | 4,520 |
| 01 Feb 10 |
5.84600 -0.02 |
5.85 | 5.70 | 5.70 | 510 |
| 29 Jan 10 |
5.87000 +0.07 |
5.93 | 5.77 | 5.78 | 25,661 |
| 28 Jan 10 |
5.79500 +0.05 |
5.80 | 5.61 | 5.61 | 6,518 |
| 27 Jan 10 |
5.74900 -0.05 |
5.80 | 5.55 | 5.66 | 4,074 |
| 26 Jan 10 |
5.79800 -0.04 |
5.98 | 5.54 | 5.85 | 16,517 |
| 25 Jan 10 |
5.83900 -0.15 |
5.88 | 5.62 | 5.73 | 14,990 |
| 22 Jan 10 |
5.99000 +0.04 |
6.00 | 5.70 | 5.80 | 7,245 |
| 21 Jan 10 |
5.95000 -0.10 |
6.05 | 5.85 | 5.93 | 3,782 |
| 20 Jan 10 |
6.05000 +0.00 |
6.05 | 5.93 | 5.94 | 1,805 |
| 19 Jan 10 |
6.05000 -0.07 |
6.05 | 5.92 | 6.01 | 4,089 |
| 18 Jan 10 |
6.12000 -0.06 |
6.17 | 6.00 | 6.00 | 1,450 |
| 15 Jan 10 |
6.18000 -0.01 |
6.20 | 6.00 | 6.14 | 2,318 |
| 14 Jan 10 |
6.19000 +0.06 |
6.19 | 6.02 | 6.05 | 2,967 |
| 13 Jan 10 |
6.13000 -0.12 |
6.20 | 6.00 | 6.15 | 12,897 |
| 12 Jan 10 |
6.25000 +0.02 |
6.25 | 6.10 | 6.17 | 2,691 |
| 11 Jan 10 |
6.23000 +0.04 |
6.32 | 6.12 | 6.18 | 18,093 |
| 08 Jan 10 |
6.19000 +0.31 |
6.20 | 5.80 | 5.94 | 33,533 |
| 07 Jan 10 |
5.88000 +0.18 |
5.88 | 5.60 | 5.70 | 51,650 |
| 06 Jan 10 |
5.70000 +0.20 |
5.70 | 5.55 | 5.55 | 4,520 |
| 05 Jan 10 |
5.50000 +0.00 |
5.68 | 5.50 | 5.68 | 3,040 |
| 04 Jan 10 |
5.50000 -0.20 |
5.50 | 5.50 | 5.50 | 200 |
| 30 Dec 09 |
5.70000 +0.02 |
5.75 | 5.60 | 5.75 | 6,971 |
| 29 Dec 09 |
5.68000 -0.05 |
5.70 | 5.50 | 5.62 | 18,020 |
| 28 Dec 09 |
5.73000 +0.00 |
5.73 | 5.60 | 5.60 | 1,168 |
First Sensor AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 497 |
| 19 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 125 |
| 16 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 108 |
| 15 Oct 26 |
54.50000 +0.00 |
54.50 | 53.50 | 54.00 | 292 |
| 14 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 137 |
| 13 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 107 |
| 12 Oct 26 |
54.50000 +0.00 |
54.50 | 53.50 | 54.50 | 234 |
| 09 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.00 | 123 |
| 08 Oct 26 |
54.50000 +0.50 |
54.50 | 53.50 | 53.50 | 102 |
| 07 Oct 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 174 |
| 06 Oct 26 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 179 |
| 05 Oct 26 |
54.50000 +0.00 |
54.50 | 54.00 | 54.50 | 233 |
| 02 Oct 26 |
54.50000 +0.50 |
54.50 | 54.00 | 54.00 | 107 |
| 01 Oct 26 |
54.00000 +0.00 |
54.00 | 53.00 | 54.00 | 20 |
| 30 Sep 26 |
54.00000 +0.00 |
54.50 | 53.00 | 53.50 | 1,961 |
| 29 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 477 |
| 28 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 227 |
| 25 Sep 26 |
54.00000 +0.50 |
54.00 | 53.00 | 53.50 | 227 |
| 24 Sep 26 |
53.50000 -0.50 |
54.00 | 53.00 | 53.50 | 218 |
| 23 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 149 |
| 22 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 275 |
| 21 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 113 |
| 18 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 118 |
| 17 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 106 |
| 16 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 108 |
| 15 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 54.00 | 225 |
| 14 Sep 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.50 | 121 |
| 11 Sep 26 |
54.00000 -0.50 |
54.00 | 53.00 | 54.00 | 130 |
| 10 Sep 26 |
54.50000 +0.00 |
54.50 | 53.00 | 54.00 | 145 |
| 09 Sep 26 |
54.50000 +0.50 |
54.50 | 53.50 | 54.00 | 211 |
| 08 Sep 26 |
54.00000 +0.00 |
54.00 | 53.50 | 54.00 | 108 |
| 07 Sep 26 |
54.00000 +0.00 |
54.00 | 53.50 | 54.00 | 78 |
| 04 Sep 26 |
54.00000 -0.50 |
54.00 | 54.00 | 54.00 | 0 |
| 03 Sep 26 |
54.50000 +0.50 |
54.50 | 53.50 | 53.50 | 114 |
| 02 Sep 26 |
54.00000 +0.00 |
54.00 | 54.00 | 54.00 | 0 |
| 01 Sep 26 |
54.00000 -1.00 |
54.00 | 53.50 | 53.50 | 34 |
| 31 Aug 26 |
55.00000 +1.00 |
55.00 | 53.00 | 54.00 | 771 |
| 28 Aug 26 |
54.00000 +0.00 |
54.00 | 52.50 | 53.00 | 259 |
| 27 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 136 |
| 26 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 143 |
| 25 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 156 |
| 24 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 137 |
| 21 Aug 26 |
54.00000 +0.00 |
54.00 | 53.00 | 53.00 | 302 |
| 20 Aug 26 |
54.00000 +0.00 |
54.00 | 52.50 | 52.50 | 476 |
| 19 Aug 26 |
54.00000 +0.50 |
54.00 | 54.00 | 54.00 | 125 |
| 18 Aug 26 |
53.50000 -0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 17 Aug 26 |
54.00000 +0.50 |
54.00 | 52.50 | 52.50 | 246 |
| 14 Aug 26 |
53.50000 +0.50 |
53.50 | 52.00 | 52.00 | 354 |
| 13 Aug 26 |
53.00000 +0.00 |
53.00 | 51.50 | 51.50 | 372 |
| 12 Aug 26 |
53.00000 +0.50 |
53.00 | 51.00 | 51.00 | 566 |
| 11 Aug 26 |
52.50000 +0.50 |
52.50 | 51.00 | 51.00 | 268 |
| 10 Aug 26 |
52.00000 +0.00 |
52.50 | 51.00 | 51.00 | 318 |
| 07 Aug 26 |
52.00000 -0.50 |
52.00 | 50.50 | 51.00 | 383 |
| 06 Aug 26 |
52.50000 +1.00 |
52.50 | 52.50 | 52.50 | 207 |
| 05 Aug 26 |
51.50000 -1.00 |
52.00 | 51.00 | 52.00 | 258 |
| 04 Aug 26 |
52.50000 +0.00 |
52.50 | 52.00 | 52.00 | 513 |
| 03 Aug 26 |
52.50000 -0.50 |
52.50 | 52.00 | 52.00 | 242 |
| 31 Jul 26 |
53.00000 +1.00 |
53.00 | 51.00 | 51.00 | 2,146 |
| 30 Jul 26 |
52.00000 +0.50 |
52.00 | 51.00 | 52.00 | 336 |
| 29 Jul 26 |
51.50000 -1.00 |
51.50 | 50.00 | 51.50 | 1,155 |
| 28 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 131 |
| 27 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 115 |
| 24 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 134 |
| 23 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 52.00 | 452 |
| 22 Jul 26 |
52.50000 +0.00 |
52.50 | 52.00 | 52.00 | 114 |
| 21 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 110 |
| 20 Jul 26 |
52.50000 +0.00 |
52.50 | 51.50 | 51.50 | 588 |
| 17 Jul 26 |
52.50000 +1.00 |
52.50 | 52.00 | 52.00 | 161 |
| 16 Jul 26 |
51.50000 -0.50 |
51.50 | 51.00 | 51.00 | 9 |
| 15 Jul 26 |
52.00000 +0.00 |
52.00 | 51.00 | 51.00 | 115 |
| 14 Jul 26 |
52.00000 +0.50 |
52.00 | 51.00 | 51.00 | 118 |
| 13 Jul 26 |
51.50000 +0.50 |
51.50 | 51.50 | 51.50 | 135 |
| 10 Jul 26 |
51.00000 +0.00 |
51.00 | 50.50 | 50.50 | 147 |
| 09 Jul 26 |
51.00000 -1.00 |
52.50 | 50.50 | 52.50 | 529 |
| 08 Jul 26 |
52.00000 +0.00 |
52.50 | 48.60 | 52.50 | 1,388 |
| 07 Jul 26 |
52.00000 +0.50 |
52.00 | 49.00 | 50.50 | 503 |
| 06 Jul 26 |
51.50000 +0.00 |
51.50 | 49.60 | 50.50 | 512 |
| 03 Jul 26 |
51.50000 +0.50 |
51.50 | 50.00 | 50.00 | 909 |
| 02 Jul 26 |
51.00000 +0.00 |
51.50 | 48.80 | 48.80 | 774 |
| 01 Jul 26 |
51.00000 -5.00 |
54.50 | 51.00 | 54.50 | 1,037 |
| 30 Jun 26 |
56.00000 +0.50 |
56.00 | 56.00 | 56.00 | 555 |
| 29 Jun 26 |
55.50000 +0.50 |
55.50 | 54.50 | 54.50 | 476 |
| 26 Jun 26 |
55.00000 -0.50 |
55.00 | 55.00 | 55.00 | 105 |
| 25 Jun 26 |
55.50000 +0.50 |
55.50 | 54.00 | 54.00 | 153 |
| 24 Jun 26 |
55.00000 +0.00 |
55.00 | 54.00 | 54.00 | 128 |
| 23 Jun 26 |
55.00000 +0.00 |
55.00 | 54.00 | 54.00 | 456 |
| 22 Jun 26 |
55.00000 -0.50 |
55.00 | 54.50 | 54.50 | 247 |
| 19 Jun 26 |
55.50000 +0.00 |
55.50 | 53.50 | 54.50 | 768 |
| 18 Jun 26 |
55.50000 +0.50 |
55.50 | 55.50 | 55.50 | 311 |
| 17 Jun 26 |
55.00000 -0.50 |
55.00 | 53.50 | 54.50 | 586 |
| 16 Jun 26 |
55.50000 +1.00 |
55.50 | 54.50 | 54.50 | 122 |
| 15 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 124 |
| 12 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 139 |
| 11 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 220 |
| 10 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 214 |
| 09 Jun 26 |
54.50000 -0.50 |
54.50 | 54.50 | 54.50 | 0 |
| 08 Jun 26 |
55.00000 +0.50 |
55.00 | 53.50 | 53.50 | 182 |
| 05 Jun 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 04 Jun 26 |
54.50000 +0.00 |
54.50 | 53.50 | 53.50 | 144 |
| 03 Jun 26 |
54.50000 +0.00 |
54.50 | 53.00 | 53.50 | 371 |
| 02 Jun 26 |
54.50000 +0.50 |
54.50 | 53.00 | 53.00 | 301 |
| 01 Jun 26 |
54.00000 -2.00 |
54.50 | 53.50 | 54.50 | 384 |
| 29 May 26 |
56.00000 +2.00 |
56.00 | 55.00 | 55.00 | 307 |
| 28 May 26 |
54.00000 +1.00 |
54.00 | 52.00 | 52.00 | 684 |
| 27 May 26 |
53.00000 -0.50 |
53.00 | 51.50 | 51.50 | 342 |
| 26 May 26 |
53.50000 +0.50 |
53.50 | 50.00 | 52.00 | 1,901 |
| 25 May 26 |
53.00000 -0.50 |
53.00 | 52.50 | 52.50 | 110 |
| 22 May 26 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 105 |
| 21 May 26 |
53.00000 -1.00 |
53.00 | 52.50 | 53.00 | 863 |
| 20 May 26 |
54.00000 +0.50 |
54.00 | 54.00 | 54.00 | 0 |
| 19 May 26 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 18 May 26 |
53.00000 -0.50 |
53.00 | 53.00 | 53.00 | 1 |
| 15 May 26 |
53.50000 -0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 14 May 26 |
54.00000 -0.50 |
54.00 | 54.00 | 54.00 | 0 |
| 13 May 26 |
54.50000 +0.50 |
54.50 | 53.00 | 53.00 | 117 |
| 12 May 26 |
54.00000 +0.00 |
54.00 | 54.00 | 54.00 | 0 |
| 11 May 26 |
54.00000 -0.50 |
54.00 | 53.00 | 53.50 | 100 |
| 08 May 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 07 May 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 06 May 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 05 May 26 |
54.50000 -0.50 |
54.50 | 54.00 | 54.50 | 92 |
| 04 May 26 |
55.00000 -1.00 |
56.00 | 55.00 | 56.00 | 218 |
| 30 Apr 26 |
56.00000 +2.00 |
56.00 | 53.50 | 54.50 | 601 |
| 29 Apr 26 |
54.00000 +1.00 |
54.00 | 52.00 | 52.00 | 659 |
| 28 Apr 26 |
53.00000 -0.50 |
53.50 | 51.50 | 52.50 | 792 |
| 27 Apr 26 |
53.50000 +0.00 |
53.50 | 52.50 | 52.50 | 216 |
| 24 Apr 26 |
53.50000 +0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 23 Apr 26 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 0 |
| 22 Apr 26 |
53.00000 -0.50 |
53.00 | 53.00 | 53.00 | 0 |
| 21 Apr 26 |
53.50000 +0.00 |
53.50 | 53.00 | 53.00 | 93 |
| 20 Apr 26 |
53.50000 -0.50 |
53.50 | 53.50 | 53.50 | 0 |
| 17 Apr 26 |
54.00000 +0.50 |
54.00 | 53.50 | 53.50 | 32 |
| 16 Apr 26 |
53.50000 -1.00 |
54.00 | 53.50 | 54.00 | 3,034 |
| 15 Apr 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 1 |
| 14 Apr 26 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 0 |
| 13 Apr 26 |
54.50000 -0.50 |
54.50 | 54.50 | 54.50 | 0 |
| 10 Apr 26 |
55.00000 +0.50 |
55.00 | 54.00 | 54.00 | 100 |
| 09 Apr 26 |
54.50000 -0.50 |
54.50 | 54.50 | 54.50 | 120 |
| 08 Apr 26 |
55.00000 +0.00 |
55.00 | 55.00 | 55.00 | 0 |
| 07 Apr 26 |
55.00000 -0.80 |
55.00 | 55.00 | 55.00 | 1 |
| 02 Apr 26 |
55.80000 +0.00 |
55.80 | 55.00 | 55.00 | 94 |
| 01 Apr 26 |
55.80000 -0.40 |
55.80 | 55.80 | 55.80 | 1 |
| 31 Mar 26 |
56.20000 +2.40 |
56.20 | 54.00 | 54.00 | 521 |
| 30 Mar 26 |
53.80000 +0.20 |
53.80 | 53.20 | 53.20 | 448 |
| 27 Mar 26 |
53.60000 +0.00 |
53.60 | 52.60 | 53.20 | 120 |
| 26 Mar 26 |
53.60000 +0.00 |
53.60 | 53.60 | 53.60 | 0 |
| 25 Mar 26 |
53.60000 +0.00 |
53.60 | 53.60 | 53.60 | 0 |
| 24 Mar 26 |
53.60000 -0.60 |
53.60 | 53.60 | 53.60 | 0 |
| 23 Mar 26 |
54.20000 +0.60 |
54.20 | 54.20 | 54.20 | 0 |
| 20 Mar 26 |
53.60000 +0.00 |
53.60 | 53.00 | 53.00 | 30 |
| 19 Mar 26 |
53.60000 +0.00 |
53.60 | 53.60 | 53.60 | 0 |
| 18 Mar 26 |
53.60000 +0.00 |
53.60 | 53.00 | 53.00 | 12 |
| 17 Mar 26 |
53.60000 -0.40 |
53.60 | 53.60 | 53.60 | 0 |
| 16 Mar 26 |
54.00000 +0.60 |
54.00 | 54.00 | 54.00 | 125 |
| 13 Mar 26 |
53.40000 +0.00 |
53.40 | 53.40 | 53.40 | 0 |
| 12 Mar 26 |
53.40000 +0.00 |
53.40 | 53.00 | 53.00 | 951 |
| 11 Mar 26 |
53.40000 +0.00 |
53.40 | 53.00 | 53.00 | 2 |
| 10 Mar 26 |
53.40000 -0.20 |
53.40 | 53.00 | 53.00 | 9 |
| 09 Mar 26 |
53.60000 -0.40 |
53.60 | 53.00 | 53.40 | 245 |
| 06 Mar 26 |
54.00000 -0.20 |
54.00 | 53.40 | 53.40 | 429 |
| 05 Mar 26 |
54.20000 +0.00 |
54.20 | 54.20 | 54.20 | 0 |
| 04 Mar 26 |
54.20000 +0.20 |
54.20 | 54.20 | 54.20 | 0 |
| 03 Mar 26 |
54.00000 +0.20 |
54.00 | 54.00 | 54.00 | 0 |
| 02 Mar 26 |
53.80000 -1.60 |
54.00 | 53.20 | 53.20 | 502 |
| 27 Feb 26 |
55.40000 +1.00 |
55.40 | 53.40 | 53.40 | 504 |
| 26 Feb 26 |
54.40000 +0.20 |
54.40 | 53.40 | 53.40 | 156 |
| 25 Feb 26 |
54.20000 +0.00 |
54.20 | 54.20 | 54.20 | 95 |
| 24 Feb 26 |
54.20000 +0.20 |
54.20 | 53.20 | 53.20 | 505 |
| 23 Feb 26 |
54.00000 +0.20 |
54.00 | 54.00 | 54.00 | 94 |
| 20 Feb 26 |
53.80000 -0.20 |
54.00 | 52.60 | 54.00 | 1,138 |
| 19 Feb 26 |
54.00000 -0.40 |
54.00 | 53.00 | 53.40 | 2,105 |
| 18 Feb 26 |
54.40000 +0.40 |
54.40 | 54.40 | 54.40 | 102 |
| 17 Feb 26 |
54.00000 +0.20 |
54.00 | 53.00 | 53.20 | 311 |
| 16 Feb 26 |
53.80000 -0.20 |
53.80 | 53.80 | 53.80 | 0 |
| 13 Feb 26 |
54.00000 +0.00 |
54.00 | 53.20 | 53.20 | 42 |
| 12 Feb 26 |
54.00000 +0.00 |
54.00 | 53.20 | 53.20 | 111 |
| 11 Feb 26 |
54.00000 +0.20 |
54.00 | 53.20 | 53.20 | 144 |
| 10 Feb 26 |
53.80000 +0.00 |
53.80 | 53.80 | 53.80 | 0 |
| 09 Feb 26 |
53.80000 +0.00 |
53.80 | 53.80 | 53.80 | 155 |
| 06 Feb 26 |
53.80000 +0.00 |
53.80 | 53.80 | 53.80 | 105 |
| 05 Feb 26 |
53.80000 +0.00 |
53.80 | 53.20 | 53.20 | 84 |
| 04 Feb 26 |
53.80000 -0.40 |
53.80 | 53.00 | 53.20 | 302 |
| 03 Feb 26 |
54.20000 +0.40 |
54.20 | 54.20 | 54.20 | 0 |
| 02 Feb 26 |
53.80000 -1.60 |
55.00 | 53.40 | 55.00 | 517 |
| 30 Jan 26 |
55.40000 +1.40 |
55.40 | 53.00 | 53.00 | 1,946 |
| 29 Jan 26 |
54.00000 -0.40 |
54.00 | 53.00 | 53.60 | 544 |
| 28 Jan 26 |
54.40000 -0.80 |
54.40 | 53.20 | 54.20 | 925 |
| 27 Jan 26 |
55.20000 +0.40 |
55.20 | 55.20 | 55.20 | 105 |
| 26 Jan 26 |
54.80000 -0.60 |
54.80 | 54.20 | 54.20 | 305 |
| 23 Jan 26 |
55.40000 +0.40 |
55.40 | 55.40 | 55.40 | 106 |
| 22 Jan 26 |
55.00000 +0.40 |
55.00 | 54.00 | 54.00 | 295 |
| 21 Jan 26 |
54.60000 -0.40 |
54.60 | 54.60 | 54.60 | 0 |
| 20 Jan 26 |
55.00000 -0.40 |
55.00 | 55.00 | 55.00 | 108 |
| 19 Jan 26 |
55.40000 +0.80 |
55.40 | 53.40 | 53.80 | 707 |
| 16 Jan 26 |
54.60000 +0.00 |
54.60 | 53.80 | 53.80 | 305 |
| 15 Jan 26 |
54.60000 +0.20 |
54.60 | 53.60 | 54.40 | 198 |
| 14 Jan 26 |
54.40000 -0.80 |
54.40 | 53.00 | 54.40 | 1,385 |
| 13 Jan 26 |
55.20000 -0.20 |
55.20 | 55.20 | 55.20 | 0 |
| 12 Jan 26 |
55.40000 +0.20 |
55.40 | 54.40 | 54.40 | 80 |
| 09 Jan 26 |
55.20000 +0.00 |
55.40 | 55.20 | 55.40 | 152 |
| 08 Jan 26 |
55.20000 +0.00 |
55.20 | 55.20 | 55.20 | 102 |
| 07 Jan 26 |
55.20000 +0.80 |
55.20 | 54.40 | 54.40 | 151 |
| 06 Jan 26 |
54.40000 -1.20 |
54.40 | 54.40 | 54.40 | 255 |
| 05 Jan 26 |
55.60000 +0.20 |
55.60 | 55.60 | 55.60 | 102 |
| 02 Jan 26 |
55.40000 +0.40 |
55.40 | 53.40 | 54.60 | 271 |
| 30 Dec 25 |
55.00000 -1.00 |
55.80 | 55.00 | 55.80 | 377 |
| 29 Dec 25 |
56.00000 +0.40 |
56.00 | 53.60 | 55.00 | 1,347 |
| 23 Dec 25 |
55.60000 +0.00 |
56.60 | 55.40 | 56.60 | 696 |
| 22 Dec 25 |
55.60000 -1.20 |
56.00 | 55.60 | 55.60 | 578 |
| 19 Dec 25 |
56.80000 +1.40 |
56.80 | 54.80 | 54.80 | 902 |
| 18 Dec 25 |
55.40000 -0.60 |
55.80 | 54.60 | 55.80 | 401 |
| 17 Dec 25 |
56.00000 -1.20 |
56.00 | 52.80 | 54.00 | 4,633 |
| 16 Dec 25 |
57.20000 +0.00 |
57.20 | 56.20 | 56.20 | 252 |
| 15 Dec 25 |
57.20000 +0.00 |
57.20 | 57.20 | 57.20 | 100 |
| 12 Dec 25 |
57.20000 +0.20 |
57.20 | 57.20 | 57.20 | 100 |
| 11 Dec 25 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 101 |
| 10 Dec 25 |
57.00000 +0.00 |
57.00 | 56.20 | 56.20 | 117 |
| 09 Dec 25 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 88 |
| 08 Dec 25 |
56.80000 +0.20 |
56.80 | 55.80 | 55.80 | 157 |
| 05 Dec 25 |
56.60000 -0.20 |
56.60 | 55.60 | 55.60 | 221 |
| 04 Dec 25 |
56.80000 -0.20 |
56.80 | 55.80 | 56.40 | 334 |
| 03 Dec 25 |
57.00000 +0.40 |
57.00 | 56.00 | 56.00 | 193 |
| 02 Dec 25 |
56.60000 -0.80 |
56.60 | 56.60 | 56.60 | 105 |
| 01 Dec 25 |
57.40000 +0.00 |
57.40 | 56.60 | 56.80 | 294 |
| 28 Nov 25 |
57.40000 +0.00 |
57.40 | 56.60 | 56.60 | 205 |
| 27 Nov 25 |
57.40000 +0.00 |
57.40 | 56.20 | 56.20 | 146 |
| 26 Nov 25 |
57.40000 +0.00 |
57.40 | 56.20 | 57.00 | 624 |
| 25 Nov 25 |
57.40000 +0.00 |
57.40 | 56.40 | 57.20 | 325 |
| 24 Nov 25 |
57.40000 +0.40 |
58.20 | 56.20 | 57.40 | 269 |
| 21 Nov 25 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 98 |
| 20 Nov 25 |
56.80000 +0.00 |
56.80 | 56.20 | 56.20 | 371 |
| 19 Nov 25 |
56.80000 -0.20 |
56.80 | 55.60 | 55.80 | 456 |
| 18 Nov 25 |
57.00000 +0.00 |
57.00 | 56.20 | 56.40 | 380 |
| 17 Nov 25 |
57.00000 +0.00 |
57.00 | 56.00 | 56.00 | 304 |
| 14 Nov 25 |
57.00000 +0.20 |
57.00 | 56.00 | 56.00 | 142 |
| 13 Nov 25 |
56.80000 -0.20 |
56.80 | 55.80 | 56.00 | 269 |
| 12 Nov 25 |
57.00000 +0.00 |
57.00 | 55.60 | 55.80 | 320 |
| 11 Nov 25 |
57.00000 +0.20 |
57.00 | 56.20 | 56.20 | 156 |
| 10 Nov 25 |
56.80000 +0.00 |
57.00 | 55.80 | 57.00 | 130 |
| 07 Nov 25 |
56.80000 +0.00 |
56.80 | 56.20 | 56.20 | 144 |
| 06 Nov 25 |
56.80000 -0.20 |
56.80 | 56.80 | 56.80 | 125 |
| 05 Nov 25 |
57.00000 +0.20 |
57.00 | 56.80 | 56.80 | 261 |
| 04 Nov 25 |
56.80000 +0.00 |
57.00 | 56.20 | 56.20 | 233 |
| 03 Nov 25 |
56.80000 -0.40 |
57.00 | 55.20 | 57.00 | 460 |
| 31 Oct 25 |
57.20000 -0.20 |
57.60 | 56.80 | 56.80 | 444 |
| 30 Oct 25 |
57.40000 -0.20 |
57.40 | 56.40 | 56.40 | 350 |
| 29 Oct 25 |
57.60000 -0.20 |
57.60 | 56.20 | 56.60 | 205 |
| 28 Oct 25 |
57.80000 +0.40 |
57.80 | 57.00 | 57.00 | 2 |
| 27 Oct 25 |
57.40000 +0.40 |
57.40 | 57.40 | 57.40 | 152 |
| 24 Oct 25 |
57.00000 +0.00 |
57.00 | 56.20 | 56.40 | 270 |
| 23 Oct 25 |
57.00000 -0.20 |
57.40 | 57.00 | 57.40 | 1,202 |
| 22 Oct 25 |
57.20000 +0.20 |
57.20 | 57.20 | 57.20 | 0 |
| 21 Oct 25 |
57.00000 -0.40 |
57.00 | 56.60 | 56.80 | 417 |
| 20 Oct 25 |
57.40000 +0.00 |
57.40 | 57.40 | 57.40 | 125 |
| 17 Oct 25 |
57.40000 -0.20 |
57.40 | 56.80 | 56.80 | 1 |
| 16 Oct 25 |
57.60000 +0.20 |
57.60 | 56.60 | 56.60 | 1 |
| 15 Oct 25 |
57.40000 -1.60 |
57.40 | 56.80 | 56.80 | 58 |
| 14 Oct 25 |
59.00000 +3.00 |
59.00 | 55.60 | 55.80 | 863 |
| 13 Oct 25 |
56.00000 +0.00 |
56.00 | 54.20 | 55.60 | 498 |
| 10 Oct 25 |
56.00000 -0.40 |
56.00 | 55.40 | 55.60 | 384 |
| 09 Oct 25 |
56.40000 +0.40 |
56.40 | 55.60 | 55.60 | 19 |
| 08 Oct 25 |
56.00000 -0.20 |
56.60 | 55.40 | 55.60 | 485 |
| 07 Oct 25 |
56.20000 -0.60 |
56.20 | 55.00 | 55.80 | 404 |
| 06 Oct 25 |
56.80000 +0.80 |
56.80 | 56.80 | 56.80 | 100 |
| 03 Oct 25 |
56.00000 +0.20 |
56.00 | 55.00 | 55.00 | 290 |
| 02 Oct 25 |
55.80000 +1.20 |
55.80 | 53.80 | 53.80 | 365 |
| 01 Oct 25 |
54.60000 +0.20 |
54.60 | 54.00 | 54.00 | 430 |
| 30 Sep 25 |
54.40000 +1.40 |
54.40 | 52.40 | 52.40 | 933 |
| 29 Sep 25 |
53.00000 -0.40 |
53.20 | 52.40 | 52.60 | 534 |
| 26 Sep 25 |
53.40000 +0.40 |
53.40 | 53.40 | 53.40 | 144 |
| 25 Sep 25 |
53.00000 +0.20 |
53.00 | 51.80 | 51.80 | 589 |
| 24 Sep 25 |
52.80000 +0.40 |
52.80 | 51.00 | 51.60 | 1,422 |
| 23 Sep 25 |
52.40000 -0.40 |
52.40 | 51.80 | 51.80 | 749 |
| 22 Sep 25 |
52.80000 +0.40 |
52.80 | 50.00 | 52.20 | 1,447 |
| 19 Sep 25 |
52.40000 +0.80 |
52.40 | 52.40 | 52.40 | 145 |
| 18 Sep 25 |
51.60000 +0.00 |
51.60 | 51.00 | 51.00 | 290 |
| 17 Sep 25 |
51.60000 +1.60 |
51.60 | 49.70 | 49.70 | 357 |
| 16 Sep 25 |
50.00000 +0.20 |
50.00 | 49.00 | 49.40 | 506 |
| 15 Sep 25 |
49.80000 -2.00 |
51.20 | 47.10 | 51.20 | 2,414 |
| 12 Sep 25 |
51.80000 -2.40 |
53.60 | 51.80 | 53.60 | 294 |
| 11 Sep 25 |
54.20000 -2.00 |
55.80 | 53.80 | 55.80 | 689 |
| 10 Sep 25 |
56.20000 -0.40 |
56.20 | 56.00 | 56.00 | 22 |
| 09 Sep 25 |
56.60000 +0.20 |
56.80 | 56.00 | 56.80 | 175 |
| 08 Sep 25 |
56.40000 +0.00 |
56.40 | 56.40 | 56.40 | 0 |
| 05 Sep 25 |
56.40000 -0.20 |
56.40 | 56.40 | 56.40 | 0 |
| 04 Sep 25 |
56.60000 +0.00 |
56.60 | 56.00 | 56.00 | 260 |
| 03 Sep 25 |
56.60000 +0.60 |
56.60 | 56.60 | 56.60 | 142 |
| 02 Sep 25 |
56.00000 +0.20 |
56.00 | 56.00 | 56.00 | 57 |
| 01 Sep 25 |
55.80000 -2.20 |
57.60 | 55.40 | 55.40 | 2,330 |
| 29 Aug 25 |
58.00000 +0.40 |
58.00 | 57.40 | 58.00 | 704 |
| 28 Aug 25 |
57.60000 -0.40 |
57.60 | 57.60 | 57.60 | 0 |
| 27 Aug 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 26 Aug 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 25 Aug 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 393 |
| 22 Aug 25 |
58.00000 +0.20 |
58.00 | 57.80 | 57.80 | 226 |
| 21 Aug 25 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 200 |
| 20 Aug 25 |
58.00000 +0.80 |
58.00 | 58.00 | 58.00 | 200 |
| 19 Aug 25 |
57.20000 +0.40 |
57.20 | 56.80 | 56.80 | 390 |
| 18 Aug 25 |
56.80000 +0.00 |
56.80 | 56.80 | 56.80 | 155 |
| 15 Aug 25 |
56.80000 +0.40 |
56.80 | 55.60 | 56.00 | 302 |
| 14 Aug 25 |
56.40000 -0.40 |
56.40 | 56.00 | 56.00 | 210 |
| 13 Aug 25 |
56.80000 +0.20 |
56.80 | 55.80 | 55.80 | 47 |
| 12 Aug 25 |
56.60000 -0.20 |
56.60 | 55.80 | 56.00 | 472 |
| 11 Aug 25 |
56.80000 +1.20 |
56.80 | 56.80 | 56.80 | 200 |
| 08 Aug 25 |
55.60000 -1.40 |
56.80 | 55.40 | 56.40 | 502 |
| 07 Aug 25 |
57.00000 +0.00 |
57.00 | 56.40 | 56.40 | 221 |
| 06 Aug 25 |
57.00000 +0.40 |
57.00 | 57.00 | 57.00 | 130 |
| 05 Aug 25 |
56.60000 -0.80 |
57.00 | 55.80 | 57.00 | 931 |
| 04 Aug 25 |
57.40000 -0.40 |
57.40 | 57.40 | 57.40 | 0 |
| 01 Aug 25 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 115 |
| 31 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 58.00 | 553 |
| 30 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.40 | 349 |
| 29 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 452 |
| 28 Jul 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 200 |
| 25 Jul 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 455 |
| 24 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 23 Jul 25 |
58.00000 +0.40 |
58.00 | 58.00 | 58.00 | 200 |
| 22 Jul 25 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 200 |
| 21 Jul 25 |
57.60000 -0.20 |
57.60 | 57.00 | 57.20 | 574 |
| 18 Jul 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 0 |
| 17 Jul 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 205 |
| 16 Jul 25 |
57.80000 -0.20 |
58.40 | 57.80 | 58.40 | 275 |
| 15 Jul 25 |
58.00000 +0.20 |
58.00 | 57.00 | 57.00 | 296 |
| 14 Jul 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.00 | 393 |
| 11 Jul 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 567 |
| 10 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 259 |
| 09 Jul 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 250 |
| 08 Jul 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.60 | 290 |
| 07 Jul 25 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 272 |
| 04 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 255 |
| 03 Jul 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 222 |
| 02 Jul 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 466 |
| 01 Jul 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 322 |
| 30 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 421 |
| 27 Jun 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 427 |
| 26 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 272 |
| 25 Jun 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 428 |
| 24 Jun 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.00 | 106 |
| 23 Jun 25 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 350 |
| 20 Jun 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 522 |
| 19 Jun 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 297 |
| 18 Jun 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.60 | 851 |
| 17 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 250 |
| 16 Jun 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 302 |
| 13 Jun 25 |
58.00000 +0.00 |
58.00 | 56.60 | 57.60 | 460 |
| 12 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 250 |
| 11 Jun 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 417 |
| 10 Jun 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.20 | 367 |
| 09 Jun 25 |
58.00000 +0.20 |
58.00 | 57.40 | 57.80 | 295 |
| 06 Jun 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 150 |
| 05 Jun 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 150 |
| 04 Jun 25 |
57.80000 -0.20 |
57.80 | 56.60 | 57.60 | 868 |
| 03 Jun 25 |
58.00000 +0.00 |
58.00 | 57.00 | 57.80 | 553 |
| 02 Jun 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 300 |
| 30 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 505 |
| 29 May 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 511 |
| 28 May 25 |
58.00000 +0.00 |
58.20 | 57.60 | 58.00 | 749 |
| 27 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 26 May 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 310 |
| 23 May 25 |
58.00000 +0.00 |
58.00 | 57.40 | 58.00 | 515 |
| 22 May 25 |
58.00000 +0.20 |
58.00 | 57.60 | 57.60 | 424 |
| 21 May 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.00 | 523 |
| 20 May 25 |
57.80000 +0.00 |
57.80 | 57.00 | 57.60 | 950 |
| 19 May 25 |
57.80000 -0.20 |
57.80 | 57.20 | 57.40 | 762 |
| 16 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 498 |
| 15 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 14 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 58.00 | 312 |
| 13 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 408 |
| 12 May 25 |
58.00000 +0.00 |
58.00 | 57.20 | 57.80 | 508 |
| 09 May 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 303 |
| 08 May 25 |
57.80000 +0.00 |
57.80 | 57.60 | 57.60 | 874 |
| 07 May 25 |
57.80000 -0.20 |
57.80 | 57.20 | 57.80 | 1,384 |
| 06 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 863 |
| 05 May 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 397 |
| 02 May 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 1,370 |
| 30 Apr 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.80 | 1,718 |
| 29 Apr 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 1,173 |
| 28 Apr 25 |
58.00000 +0.40 |
58.00 | 57.00 | 57.40 | 1,321 |
| 25 Apr 25 |
57.60000 -0.20 |
57.80 | 57.60 | 57.80 | 326 |
| 24 Apr 25 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 316 |
| 23 Apr 25 |
57.80000 +0.00 |
57.80 | 57.60 | 57.80 | 1,026 |
| 22 Apr 25 |
57.80000 -0.20 |
57.80 | 57.20 | 57.20 | 999 |
| 17 Apr 25 |
58.00000 +0.20 |
58.00 | 57.80 | 58.00 | 1,502 |
| 16 Apr 25 |
57.80000 -0.20 |
58.00 | 57.00 | 57.20 | 1,756 |
| 15 Apr 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 400 |
| 14 Apr 25 |
58.00000 -0.20 |
58.00 | 57.60 | 57.80 | 1,568 |
| 11 Apr 25 |
58.20000 +0.60 |
58.20 | 57.60 | 58.00 | 1,167 |
| 10 Apr 25 |
57.60000 -0.40 |
58.00 | 57.60 | 58.00 | 5 |
| 09 Apr 25 |
58.00000 +0.00 |
58.80 | 57.60 | 58.80 | 4,109 |
| 08 Apr 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 2,841 |
| 07 Apr 25 |
58.00000 -0.20 |
59.60 | 58.00 | 59.60 | 300 |
| 04 Apr 25 |
58.20000 -1.20 |
60.00 | 56.40 | 58.60 | 5,550 |
| 03 Apr 25 |
59.40000 +1.40 |
59.40 | 57.80 | 58.00 | 724 |
| 02 Apr 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 211 |
| 01 Apr 25 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 399 |
| 31 Mar 25 |
58.00000 +0.00 |
59.00 | 57.40 | 57.40 | 3,093 |
| 28 Mar 25 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 1,018 |
| 27 Mar 25 |
58.00000 +0.00 |
58.20 | 58.00 | 58.00 | 1,625 |
| 26 Mar 25 |
58.00000 +0.20 |
58.00 | 57.40 | 57.80 | 1,239 |
| 25 Mar 25 |
57.80000 -0.20 |
58.00 | 57.00 | 58.00 | 2,051 |
| 24 Mar 25 |
58.00000 +0.00 |
58.00 | 57.40 | 58.00 | 1,669 |
| 21 Mar 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 300 |
| 20 Mar 25 |
58.00000 +0.40 |
58.00 | 57.20 | 58.00 | 360 |
| 19 Mar 25 |
57.60000 -0.40 |
58.00 | 57.60 | 57.80 | 823 |
| 18 Mar 25 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 200 |
| 17 Mar 25 |
58.00000 +0.20 |
58.00 | 57.60 | 57.60 | 471 |
| 14 Mar 25 |
57.80000 +0.20 |
57.80 | 57.80 | 57.80 | 400 |
| 13 Mar 25 |
57.60000 -0.20 |
57.80 | 56.80 | 56.80 | 449 |
| 12 Mar 25 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 351 |
| 11 Mar 25 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 203 |
| 10 Mar 25 |
57.80000 +0.60 |
57.80 | 57.40 | 57.40 | 240 |
| 07 Mar 25 |
57.20000 -0.40 |
57.20 | 55.60 | 57.00 | 1,265 |
| 06 Mar 25 |
57.60000 +0.00 |
57.60 | 57.40 | 57.40 | 159 |
| 05 Mar 25 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 152 |
| 04 Mar 25 |
57.60000 +0.20 |
57.60 | 57.40 | 57.40 | 106 |
| 03 Mar 25 |
57.40000 -0.40 |
57.40 | 55.80 | 57.00 | 572 |
| 28 Feb 25 |
57.80000 +0.80 |
58.00 | 57.20 | 57.40 | 927 |
| 27 Feb 25 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 150 |
| 26 Feb 25 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 65 |
| 25 Feb 25 |
57.00000 +0.80 |
57.20 | 55.40 | 55.40 | 727 |
| 24 Feb 25 |
56.20000 -1.20 |
56.40 | 56.00 | 56.40 | 444 |
| 21 Feb 25 |
57.40000 -0.20 |
57.40 | 56.00 | 56.00 | 393 |
| 20 Feb 25 |
57.60000 -0.20 |
57.80 | 56.60 | 57.40 | 529 |
| 19 Feb 25 |
57.80000 +1.40 |
57.80 | 55.20 | 55.20 | 334 |
| 18 Feb 25 |
56.40000 +0.20 |
56.40 | 55.00 | 56.40 | 801 |
| 17 Feb 25 |
56.20000 +0.60 |
56.20 | 55.20 | 55.20 | 202 |
| 14 Feb 25 |
55.60000 +0.40 |
55.60 | 55.60 | 55.60 | 202 |
| 13 Feb 25 |
55.20000 -0.20 |
55.20 | 53.40 | 54.20 | 2,385 |
| 12 Feb 25 |
55.40000 +1.60 |
55.40 | 52.40 | 52.80 | 1,442 |
| 11 Feb 25 |
53.80000 +0.80 |
53.80 | 50.60 | 52.20 | 1,762 |
| 10 Feb 25 |
53.00000 -2.40 |
54.60 | 52.80 | 54.60 | 817 |
| 07 Feb 25 |
55.40000 +0.00 |
55.40 | 55.40 | 55.40 | 200 |
| 06 Feb 25 |
55.40000 +1.60 |
55.40 | 53.80 | 53.80 | 239 |
| 05 Feb 25 |
53.80000 -0.20 |
53.80 | 53.00 | 53.20 | 332 |
| 04 Feb 25 |
54.00000 -3.60 |
57.00 | 52.20 | 57.00 | 1,386 |
| 03 Feb 25 |
57.60000 -1.40 |
58.00 | 57.60 | 57.60 | 501 |
| 31 Jan 25 |
59.00000 +0.20 |
59.00 | 57.40 | 57.60 | 1,256 |
| 30 Jan 25 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 106 |
| 29 Jan 25 |
58.80000 -0.20 |
58.80 | 57.80 | 57.80 | 401 |
| 28 Jan 25 |
59.00000 +1.00 |
59.00 | 57.60 | 57.60 | 202 |
| 27 Jan 25 |
58.00000 -0.80 |
58.60 | 57.40 | 57.40 | 348 |
| 24 Jan 25 |
58.80000 +0.40 |
58.80 | 58.80 | 58.80 | 109 |
| 23 Jan 25 |
58.40000 +0.00 |
58.40 | 57.40 | 57.60 | 368 |
| 22 Jan 25 |
58.40000 -0.40 |
58.40 | 57.40 | 57.60 | 390 |
| 21 Jan 25 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 126 |
| 16 Jan 25 |
58.60000 -0.40 |
58.60 | 58.00 | 58.00 | 120 |
| 14 Jan 25 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 101 |
| 13 Jan 25 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 53 |
| 10 Jan 25 |
59.00000 +0.20 |
59.00 | 59.00 | 59.00 | 103 |
| 09 Jan 25 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 102 |
| 08 Jan 25 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 103 |
| 07 Jan 25 |
58.60000 -0.80 |
59.00 | 58.60 | 58.60 | 45 |
| 06 Jan 25 |
59.40000 +0.20 |
59.40 | 58.80 | 58.80 | 200 |
| 02 Jan 25 |
59.20000 +0.20 |
59.20 | 57.80 | 57.80 | 181 |
| 30 Dec 24 |
59.00000 +1.00 |
59.00 | 58.00 | 58.00 | 5,020 |
| 27 Dec 24 |
58.00000 +0.20 |
58.00 | 57.80 | 57.80 | 464 |
| 23 Dec 24 |
57.80000 -0.20 |
57.80 | 57.20 | 57.20 | 93 |
| 20 Dec 24 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 261 |
| 19 Dec 24 |
58.00000 +0.40 |
58.00 | 56.60 | 57.80 | 1,064 |
| 18 Dec 24 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 100 |
| 17 Dec 24 |
57.60000 -0.20 |
57.60 | 56.40 | 56.60 | 511 |
| 16 Dec 24 |
57.80000 +0.20 |
57.80 | 57.80 | 57.80 | 100 |
| 13 Dec 24 |
57.60000 -0.20 |
57.80 | 56.60 | 56.60 | 226 |
| 12 Dec 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 2 |
| 11 Dec 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 101 |
| 10 Dec 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 107 |
| 09 Dec 24 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 125 |
| 05 Dec 24 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 84 |
| 04 Dec 24 |
58.00000 -0.80 |
58.20 | 58.00 | 58.20 | 634 |
| 03 Dec 24 |
58.80000 +0.00 |
58.80 | 58.00 | 58.20 | 245 |
| 02 Dec 24 |
58.80000 -1.00 |
58.80 | 58.40 | 58.40 | 313 |
| 29 Nov 24 |
59.80000 +1.40 |
59.80 | 58.00 | 58.20 | 6,996 |
| 28 Nov 24 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 200 |
| 27 Nov 24 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 175 |
| 26 Nov 24 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 226 |
| 25 Nov 24 |
58.40000 +0.20 |
58.40 | 58.40 | 58.40 | 156 |
| 22 Nov 24 |
58.20000 -0.40 |
58.60 | 58.00 | 58.00 | 478 |
| 21 Nov 24 |
58.60000 +0.00 |
58.60 | 57.80 | 57.80 | 418 |
| 20 Nov 24 |
58.60000 +0.20 |
58.60 | 57.40 | 57.80 | 427 |
| 19 Nov 24 |
58.40000 -0.80 |
58.80 | 57.80 | 58.60 | 623 |
| 18 Nov 24 |
59.20000 -0.20 |
59.20 | 57.00 | 58.60 | 812 |
| 15 Nov 24 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 202 |
| 14 Nov 24 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 206 |
| 13 Nov 24 |
59.40000 -0.20 |
59.40 | 58.80 | 58.80 | 483 |
| 12 Nov 24 |
59.60000 +0.40 |
59.60 | 59.60 | 59.60 | 200 |
| 11 Nov 24 |
59.20000 +0.00 |
59.20 | 59.20 | 59.20 | 165 |
| 08 Nov 24 |
59.20000 -0.40 |
59.20 | 59.00 | 59.00 | 286 |
| 07 Nov 24 |
59.60000 -0.60 |
60.20 | 59.00 | 59.20 | 620 |
| 06 Nov 24 |
60.20000 +0.00 |
60.40 | 60.20 | 60.40 | 200 |
| 05 Nov 24 |
60.20000 +0.00 |
60.20 | 59.40 | 59.40 | 225 |
| 04 Nov 24 |
60.20000 -0.20 |
60.20 | 59.00 | 59.00 | 198 |
| 01 Nov 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 101 |
| 31 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 300 |
| 30 Oct 24 |
60.20000 -0.20 |
60.20 | 60.20 | 60.20 | 300 |
| 29 Oct 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 200 |
| 28 Oct 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 253 |
| 25 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 308 |
| 24 Oct 24 |
60.20000 +0.00 |
60.20 | 59.60 | 59.60 | 400 |
| 23 Oct 24 |
60.20000 +0.00 |
60.20 | 59.20 | 60.20 | 460 |
| 22 Oct 24 |
60.20000 +0.40 |
60.20 | 60.20 | 60.20 | 95 |
| 18 Oct 24 |
59.80000 +0.00 |
59.80 | 59.80 | 59.80 | 150 |
| 17 Oct 24 |
59.80000 +0.00 |
59.80 | 59.00 | 59.00 | 500 |
| 16 Oct 24 |
59.80000 +1.00 |
59.80 | 58.80 | 58.80 | 1,776 |
| 15 Oct 24 |
58.80000 -1.40 |
59.80 | 58.80 | 59.80 | 615 |
| 14 Oct 24 |
60.20000 -0.20 |
60.40 | 59.80 | 59.80 | 325 |
| 11 Oct 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.60 | 314 |
| 10 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 205 |
| 09 Oct 24 |
60.20000 -0.20 |
60.40 | 59.80 | 60.40 | 266 |
| 07 Oct 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 200 |
| 04 Oct 24 |
60.20000 +0.20 |
60.20 | 60.00 | 60.00 | 478 |
| 03 Oct 24 |
60.00000 -0.60 |
60.00 | 59.80 | 59.80 | 276 |
| 02 Oct 24 |
60.60000 +0.20 |
60.60 | 59.60 | 59.60 | 163 |
| 27 Sep 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.60 | 334 |
| 26 Sep 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.60 | 569 |
| 25 Sep 24 |
60.40000 +0.00 |
60.40 | 59.40 | 59.80 | 1,175 |
| 24 Sep 24 |
60.40000 +0.00 |
60.40 | 59.40 | 59.80 | 670 |
| 23 Sep 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 300 |
| 20 Sep 24 |
60.40000 +0.00 |
60.40 | 60.00 | 60.00 | 260 |
| 19 Sep 24 |
60.40000 +0.00 |
60.40 | 59.80 | 59.80 | 449 |
| 18 Sep 24 |
60.40000 +0.00 |
60.40 | 59.40 | 59.80 | 1,157 |
| 17 Sep 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 250 |
| 16 Sep 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 148 |
| 13 Sep 24 |
60.20000 -0.20 |
60.20 | 60.00 | 60.00 | 593 |
| 12 Sep 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 252 |
| 10 Sep 24 |
60.40000 -0.40 |
60.40 | 60.00 | 60.00 | 420 |
| 05 Sep 24 |
60.80000 +0.00 |
60.80 | 60.20 | 60.60 | 58 |
| 03 Sep 24 |
60.80000 +0.00 |
60.80 | 60.60 | 60.60 | 116 |
| 02 Sep 24 |
60.80000 +0.40 |
61.00 | 60.80 | 61.00 | 349 |
| 30 Aug 24 |
60.40000 -0.20 |
60.40 | 60.00 | 60.20 | 956 |
| 29 Aug 24 |
60.60000 +0.00 |
60.60 | 60.60 | 60.60 | 250 |
| 28 Aug 24 |
60.60000 +0.40 |
60.60 | 60.60 | 60.60 | 255 |
| 27 Aug 24 |
60.20000 -0.40 |
60.60 | 59.80 | 60.00 | 956 |
| 26 Aug 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 250 |
| 23 Aug 24 |
60.40000 -0.20 |
60.40 | 59.60 | 60.00 | 1,612 |
| 22 Aug 24 |
60.60000 +0.00 |
60.60 | 59.80 | 59.80 | 420 |
| 21 Aug 24 |
60.60000 +0.00 |
60.60 | 59.60 | 60.00 | 1,349 |
| 19 Aug 24 |
60.60000 +0.20 |
60.60 | 60.20 | 60.20 | 603 |
| 16 Aug 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 207 |
| 15 Aug 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 202 |
| 14 Aug 24 |
60.20000 -0.40 |
60.40 | 60.20 | 60.40 | 459 |
| 13 Aug 24 |
60.60000 +0.20 |
60.60 | 60.00 | 60.00 | 213 |
| 12 Aug 24 |
60.40000 -0.20 |
60.40 | 59.80 | 59.80 | 410 |
| 09 Aug 24 |
60.60000 +0.00 |
60.60 | 60.20 | 60.20 | 251 |
| 08 Aug 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 1 |
| 07 Aug 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 112 |
| 06 Aug 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 220 |
| 05 Aug 24 |
60.40000 -0.20 |
60.40 | 59.60 | 59.60 | 313 |
| 02 Aug 24 |
60.60000 +0.00 |
60.60 | 60.60 | 60.60 | 200 |
| 01 Aug 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 400 |
| 31 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 88 |
| 30 Jul 24 |
60.40000 +0.20 |
60.40 | 60.40 | 60.40 | 250 |
| 29 Jul 24 |
60.20000 -0.20 |
60.20 | 59.40 | 59.80 | 946 |
| 26 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 43 |
| 25 Jul 24 |
60.40000 +0.20 |
60.40 | 59.80 | 59.80 | 310 |
| 24 Jul 24 |
60.20000 -0.20 |
60.40 | 59.60 | 59.80 | 633 |
| 23 Jul 24 |
60.40000 +0.40 |
60.40 | 60.20 | 60.20 | 516 |
| 22 Jul 24 |
60.00000 -0.60 |
60.20 | 60.00 | 60.20 | 888 |
| 19 Jul 24 |
60.60000 +0.20 |
60.60 | 60.60 | 60.60 | 306 |
| 18 Jul 24 |
60.40000 +0.00 |
60.40 | 59.20 | 59.80 | 1,277 |
| 17 Jul 24 |
60.40000 +0.20 |
60.40 | 60.20 | 60.20 | 414 |
| 16 Jul 24 |
60.20000 -0.20 |
60.20 | 59.40 | 59.60 | 815 |
| 15 Jul 24 |
60.40000 +0.00 |
60.40 | 59.20 | 59.60 | 750 |
| 12 Jul 24 |
60.40000 +0.00 |
60.40 | 59.60 | 59.80 | 1,008 |
| 11 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 180 |
| 10 Jul 24 |
60.40000 +0.00 |
60.40 | 60.40 | 60.40 | 246 |
| 09 Jul 24 |
60.40000 +0.00 |
60.40 | 58.20 | 59.60 | 3,189 |
| 08 Jul 24 |
60.40000 +0.60 |
60.40 | 60.20 | 60.20 | 339 |
| 04 Jul 24 |
59.80000 +0.00 |
59.80 | 59.40 | 59.40 | 450 |
| 02 Jul 24 |
59.80000 -0.60 |
60.00 | 59.80 | 60.00 | 54 |
| 28 Jun 24 |
60.40000 +0.20 |
60.40 | 59.60 | 59.60 | 250 |
| 27 Jun 24 |
60.20000 +1.20 |
60.20 | 59.00 | 59.00 | 236 |
| 26 Jun 24 |
59.00000 +0.20 |
59.00 | 58.20 | 58.40 | 956 |
| 25 Jun 24 |
58.80000 +0.40 |
58.80 | 57.80 | 57.80 | 615 |
| 24 Jun 24 |
58.40000 +0.00 |
58.40 | 57.20 | 57.20 | 800 |
| 21 Jun 24 |
58.40000 +0.40 |
58.40 | 58.40 | 58.40 | 262 |
| 20 Jun 24 |
58.00000 -1.00 |
58.60 | 57.40 | 58.40 | 1,373 |
| 19 Jun 24 |
59.00000 -0.40 |
59.80 | 58.60 | 59.00 | 1,651 |
| 18 Jun 24 |
59.40000 +0.40 |
59.40 | 59.40 | 59.40 | 254 |
| 17 Jun 24 |
59.00000 -0.60 |
59.20 | 58.40 | 59.00 | 953 |
| 14 Jun 24 |
59.60000 -0.40 |
59.60 | 59.00 | 59.40 | 8,112 |
| 13 Jun 24 |
60.00000 +0.20 |
60.00 | 58.60 | 59.40 | 2,655 |
| 12 Jun 24 |
59.80000 -0.20 |
59.80 | 59.80 | 59.80 | 252 |
| 11 Jun 24 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 250 |
| 10 Jun 24 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 250 |
| 07 Jun 24 |
60.00000 +0.20 |
60.00 | 59.20 | 59.20 | 453 |
| 06 Jun 24 |
59.80000 +0.00 |
59.80 | 59.80 | 59.80 | 260 |
| 05 Jun 24 |
59.80000 +0.20 |
59.80 | 59.80 | 59.80 | 300 |
| 04 Jun 24 |
59.60000 -0.40 |
59.60 | 59.00 | 59.00 | 1,043 |
| 03 Jun 24 |
60.00000 +0.40 |
60.00 | 58.60 | 59.00 | 1,413 |
| 31 May 24 |
59.60000 -0.20 |
59.60 | 59.60 | 59.60 | 666 |
| 30 May 24 |
59.80000 +0.20 |
60.00 | 59.20 | 59.20 | 376 |
| 29 May 24 |
59.60000 -0.40 |
59.80 | 59.00 | 59.20 | 1,610 |
| 28 May 24 |
60.00000 +0.00 |
60.00 | 60.00 | 60.00 | 300 |
| 27 May 24 |
60.00000 -0.40 |
60.00 | 58.60 | 59.40 | 2,308 |
| 24 May 24 |
60.40000 +0.20 |
60.60 | 59.80 | 60.20 | 666 |
| 23 May 24 |
60.20000 +0.00 |
60.20 | 60.20 | 60.20 | 250 |
| 22 May 24 |
60.20000 +0.00 |
60.20 | 60.20 | 60.20 | 254 |
| 21 May 24 |
60.20000 +0.00 |
60.20 | 59.40 | 59.80 | 2,726 |
| 20 May 24 |
60.20000 -0.40 |
60.20 | 60.00 | 60.00 | 300 |
| 17 May 24 |
60.60000 +0.80 |
60.60 | 59.00 | 59.20 | 515 |
| 16 May 24 |
59.80000 +0.00 |
59.80 | 59.20 | 59.60 | 700 |
| 15 May 24 |
59.80000 +0.00 |
59.80 | 59.00 | 59.00 | 800 |
| 14 May 24 |
59.80000 +0.60 |
59.80 | 58.80 | 58.80 | 462 |
| 13 May 24 |
59.20000 +0.20 |
59.20 | 59.20 | 59.20 | 516 |
| 10 May 24 |
59.00000 +0.40 |
59.00 | 58.00 | 58.60 | 525 |
| 09 May 24 |
58.60000 +0.40 |
58.60 | 57.40 | 57.40 | 270 |
| 08 May 24 |
58.20000 +0.00 |
58.60 | 57.20 | 58.60 | 1,106 |
| 07 May 24 |
58.20000 +0.00 |
58.20 | 57.40 | 57.60 | 874 |
| 06 May 24 |
58.20000 +0.20 |
58.20 | 58.20 | 58.20 | 257 |
| 03 May 24 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 236 |
| 02 May 24 |
57.80000 -1.80 |
59.60 | 57.80 | 58.60 | 1,475 |
| 30 Apr 24 |
59.60000 +0.40 |
59.60 | 59.20 | 59.20 | 633 |
| 29 Apr 24 |
59.20000 +0.40 |
59.20 | 58.20 | 58.60 | 2,926 |
| 26 Apr 24 |
58.80000 -0.60 |
58.80 | 58.80 | 58.80 | 553 |
| 25 Apr 24 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 128 |
| 24 Apr 24 |
59.40000 +0.00 |
59.40 | 58.80 | 59.00 | 1,418 |
| 23 Apr 24 |
59.40000 +0.00 |
59.60 | 58.60 | 58.60 | 546 |
| 22 Apr 24 |
59.40000 +0.00 |
59.40 | 59.00 | 59.00 | 369 |
| 19 Apr 24 |
59.40000 -0.20 |
59.60 | 59.40 | 59.60 | 321 |
| 18 Apr 24 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 185 |
| 17 Apr 24 |
59.60000 +0.20 |
59.60 | 58.80 | 59.40 | 1,196 |
| 16 Apr 24 |
59.40000 +0.00 |
59.40 | 58.40 | 58.80 | 624 |
| 15 Apr 24 |
59.40000 +0.60 |
59.40 | 58.20 | 59.00 | 311 |
| 12 Apr 24 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 136 |
| 11 Apr 24 |
58.60000 +0.00 |
58.60 | 56.00 | 57.80 | 2,793 |
| 10 Apr 24 |
58.60000 -0.40 |
58.60 | 57.40 | 58.40 | 1,975 |
| 09 Apr 24 |
59.00000 +1.00 |
59.00 | 58.00 | 58.80 | 599 |
| 08 Apr 24 |
58.00000 -1.00 |
58.80 | 57.20 | 58.00 | 2,933 |
| 05 Apr 24 |
59.00000 +0.00 |
59.00 | 58.00 | 59.00 | 118 |
| 04 Apr 24 |
59.00000 +1.00 |
59.00 | 57.20 | 57.80 | 1,321 |
| 03 Apr 24 |
58.00000 -1.40 |
59.40 | 58.00 | 59.00 | 1,639 |
| 02 Apr 24 |
59.40000 +0.40 |
59.40 | 58.60 | 58.80 | 849 |
| 28 Mar 24 |
59.00000 +0.00 |
59.40 | 57.60 | 58.60 | 1,596 |
| 27 Mar 24 |
59.00000 +0.00 |
59.00 | 58.00 | 58.20 | 1,201 |
| 26 Mar 24 |
59.00000 +0.20 |
59.00 | 58.20 | 58.20 | 819 |
| 25 Mar 24 |
58.80000 -0.20 |
59.60 | 58.20 | 59.20 | 1,277 |
| 22 Mar 24 |
59.00000 +0.80 |
59.00 | 57.40 | 57.60 | 2,118 |
| 21 Mar 24 |
58.20000 +0.40 |
58.20 | 56.60 | 56.60 | 1,965 |
| 20 Mar 24 |
57.80000 +1.40 |
57.80 | 55.60 | 55.60 | 2,840 |
| 19 Mar 24 |
56.40000 +2.20 |
56.40 | 53.40 | 53.60 | 3,088 |
| 18 Mar 24 |
54.20000 -0.80 |
55.60 | 51.00 | 54.40 | 12,987 |
| 15 Mar 24 |
55.00000 -0.60 |
55.60 | 54.80 | 55.60 | 5,418 |
| 14 Mar 24 |
55.60000 +0.00 |
55.60 | 55.60 | 55.60 | 405 |
| 13 Mar 24 |
55.60000 +0.60 |
55.60 | 54.40 | 54.40 | 4,630 |
| 12 Mar 24 |
55.00000 -0.80 |
55.20 | 54.20 | 54.40 | 3,526 |
| 11 Mar 24 |
55.80000 +0.40 |
55.80 | 54.60 | 54.60 | 2,410 |
| 08 Mar 24 |
55.40000 +0.20 |
55.40 | 53.60 | 54.60 | 3,763 |
| 07 Mar 24 |
55.20000 -0.40 |
55.80 | 54.80 | 55.80 | 1,395 |
| 06 Mar 24 |
55.60000 -0.40 |
55.80 | 55.00 | 55.60 | 1,454 |
| 05 Mar 24 |
56.00000 -0.20 |
56.00 | 55.60 | 55.60 | 600 |
| 04 Mar 24 |
56.20000 +0.20 |
56.20 | 55.60 | 55.60 | 990 |
| 01 Mar 24 |
56.00000 -0.40 |
56.00 | 55.80 | 56.00 | 721 |
| 29 Feb 24 |
56.40000 +0.00 |
56.40 | 55.60 | 56.00 | 3,574 |
| 28 Feb 24 |
56.40000 +0.00 |
56.40 | 56.00 | 56.00 | 1,104 |
| 27 Feb 24 |
56.40000 +0.00 |
56.60 | 55.80 | 56.60 | 787 |
| 26 Feb 24 |
56.40000 -0.20 |
56.40 | 55.80 | 56.20 | 2,343 |
| 23 Feb 24 |
56.60000 +0.20 |
56.60 | 55.80 | 56.00 | 1,371 |
| 22 Feb 24 |
56.40000 +0.00 |
56.40 | 55.80 | 55.80 | 2,559 |
| 21 Feb 24 |
56.40000 +0.40 |
56.40 | 56.00 | 56.00 | 2,038 |
| 20 Feb 24 |
56.00000 +0.00 |
56.00 | 55.00 | 55.40 | 1,646 |
| 19 Feb 24 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 605 |
| 16 Feb 24 |
56.00000 +0.20 |
56.00 | 55.00 | 55.20 | 1,490 |
| 15 Feb 24 |
55.80000 +0.00 |
55.80 | 54.60 | 55.20 | 704 |
| 14 Feb 24 |
55.80000 +0.60 |
55.80 | 54.20 | 55.00 | 1,247 |
| 13 Feb 24 |
55.20000 +0.00 |
55.20 | 54.00 | 54.40 | 1,695 |
| 12 Feb 24 |
55.20000 -0.40 |
55.20 | 54.40 | 55.00 | 1,287 |
| 09 Feb 24 |
55.60000 +0.40 |
55.60 | 55.40 | 55.40 | 433 |
| 08 Feb 24 |
55.20000 -0.40 |
55.80 | 54.60 | 54.80 | 1,546 |
| 07 Feb 24 |
55.60000 -0.60 |
56.20 | 54.60 | 56.20 | 1,293 |
| 06 Feb 24 |
56.20000 -1.40 |
57.20 | 55.80 | 57.20 | 3,622 |
| 05 Feb 24 |
57.60000 +0.20 |
57.60 | 57.60 | 57.60 | 303 |
| 02 Feb 24 |
57.40000 +0.20 |
57.40 | 57.40 | 57.40 | 252 |
| 01 Feb 24 |
57.20000 -0.40 |
57.20 | 57.20 | 57.20 | 3 |
| 31 Jan 24 |
57.60000 -0.20 |
57.60 | 57.20 | 57.20 | 1,260 |
| 30 Jan 24 |
57.80000 +0.00 |
57.80 | 57.00 | 57.40 | 1,731 |
| 29 Jan 24 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 463 |
| 26 Jan 24 |
57.80000 +0.20 |
57.80 | 57.60 | 57.60 | 800 |
| 25 Jan 24 |
57.60000 +0.40 |
57.60 | 57.40 | 57.40 | 798 |
| 24 Jan 24 |
57.20000 +0.20 |
57.20 | 57.00 | 57.00 | 676 |
| 23 Jan 24 |
57.00000 +0.00 |
57.00 | 56.00 | 56.40 | 2,128 |
| 22 Jan 24 |
57.00000 +0.40 |
57.00 | 56.20 | 56.80 | 1,279 |
| 19 Jan 24 |
56.60000 -0.80 |
57.40 | 56.00 | 57.20 | 8,648 |
| 18 Jan 24 |
57.40000 -0.40 |
57.40 | 57.00 | 57.20 | 1,845 |
| 17 Jan 24 |
57.80000 -0.20 |
57.80 | 57.00 | 57.00 | 1,765 |
| 16 Jan 24 |
58.00000 +0.40 |
58.00 | 58.00 | 58.00 | 554 |
| 15 Jan 24 |
57.60000 +0.00 |
57.80 | 57.40 | 57.40 | 1,175 |
| 12 Jan 24 |
57.60000 +0.20 |
57.60 | 57.00 | 57.00 | 190 |
| 11 Jan 24 |
57.40000 -0.60 |
58.00 | 56.60 | 58.00 | 3,254 |
| 10 Jan 24 |
58.00000 +0.20 |
58.00 | 57.80 | 57.80 | 410 |
| 09 Jan 24 |
57.80000 -0.20 |
58.20 | 57.20 | 57.20 | 158 |
| 08 Jan 24 |
58.00000 +0.20 |
58.20 | 57.40 | 57.40 | 286 |
| 05 Jan 24 |
57.80000 -1.20 |
58.80 | 57.80 | 58.80 | 1,123 |
| 04 Jan 24 |
59.00000 +0.00 |
59.00 | 58.00 | 58.40 | 735 |
| 03 Jan 24 |
59.00000 +0.60 |
59.00 | 58.40 | 58.40 | 385 |
| 02 Jan 24 |
58.40000 +0.00 |
58.40 | 57.40 | 57.40 | 463 |
| 29 Dec 23 |
58.40000 +0.40 |
58.40 | 57.40 | 57.40 | 1,088 |
| 28 Dec 23 |
58.00000 +0.00 |
58.00 | 57.00 | 57.40 | 2,268 |
| 27 Dec 23 |
58.00000 +0.80 |
58.00 | 56.60 | 57.20 | 1,735 |
| 22 Dec 23 |
57.20000 -0.60 |
57.60 | 56.60 | 57.40 | 1,237 |
| 21 Dec 23 |
57.80000 +0.40 |
57.80 | 57.00 | 57.20 | 687 |
| 20 Dec 23 |
57.40000 -0.40 |
57.80 | 57.40 | 57.40 | 310 |
| 18 Dec 23 |
57.80000 -0.20 |
58.00 | 57.00 | 57.40 | 659 |
| 15 Dec 23 |
58.00000 +0.00 |
58.00 | 56.80 | 57.80 | 81 |
| 14 Dec 23 |
58.00000 +0.40 |
58.00 | 57.00 | 57.00 | 654 |
| 13 Dec 23 |
57.60000 +0.20 |
57.60 | 57.00 | 57.20 | 468 |
| 12 Dec 23 |
57.40000 +0.20 |
57.40 | 56.80 | 57.20 | 552 |
| 11 Dec 23 |
57.20000 +0.00 |
57.20 | 56.60 | 57.00 | 126 |
| 08 Dec 23 |
57.20000 +0.40 |
57.20 | 56.60 | 56.80 | 242 |
| 07 Dec 23 |
56.80000 -0.40 |
57.80 | 56.80 | 57.20 | 386 |
| 06 Dec 23 |
57.20000 +0.20 |
57.20 | 57.00 | 57.00 | 800 |
| 05 Dec 23 |
57.00000 -0.80 |
57.60 | 57.00 | 57.20 | 1,279 |
| 04 Dec 23 |
57.80000 +0.20 |
57.80 | 57.80 | 57.80 | 42 |
| 30 Nov 23 |
57.60000 +0.00 |
57.60 | 56.60 | 57.00 | 1,557 |
| 29 Nov 23 |
57.60000 +0.20 |
57.60 | 56.60 | 57.40 | 902 |
| 28 Nov 23 |
57.40000 +0.60 |
57.40 | 56.20 | 56.80 | 779 |
| 27 Nov 23 |
56.80000 +0.40 |
57.40 | 56.40 | 56.60 | 698 |
| 24 Nov 23 |
56.40000 -1.00 |
57.20 | 56.20 | 57.00 | 1,078 |
| 23 Nov 23 |
57.40000 +1.00 |
57.40 | 56.20 | 57.00 | 455 |
| 22 Nov 23 |
56.40000 -0.80 |
57.00 | 55.40 | 56.20 | 748 |
| 21 Nov 23 |
57.20000 +0.20 |
57.20 | 56.40 | 56.40 | 249 |
| 20 Nov 23 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 111 |
| 17 Nov 23 |
56.80000 +0.40 |
56.80 | 56.20 | 56.60 | 1,116 |
| 16 Nov 23 |
56.40000 +0.40 |
56.40 | 56.00 | 56.00 | 518 |
| 15 Nov 23 |
56.00000 -0.40 |
56.40 | 55.60 | 55.60 | 376 |
| 14 Nov 23 |
56.40000 +0.00 |
56.40 | 56.00 | 56.40 | 788 |
| 13 Nov 23 |
56.40000 +0.00 |
56.40 | 55.40 | 55.60 | 1,160 |
| 10 Nov 23 |
56.40000 +0.40 |
56.40 | 56.00 | 56.00 | 793 |
| 09 Nov 23 |
56.00000 +0.40 |
56.00 | 56.00 | 56.00 | 1,161 |
| 08 Nov 23 |
55.60000 -0.40 |
56.00 | 54.40 | 55.00 | 996 |
| 07 Nov 23 |
56.00000 +0.00 |
56.00 | 54.20 | 55.00 | 3,875 |
| 06 Nov 23 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 514 |
| 03 Nov 23 |
56.00000 +0.00 |
56.00 | 55.20 | 56.00 | 835 |
| 02 Nov 23 |
56.00000 -0.40 |
56.00 | 56.00 | 56.00 | 86 |
| 01 Nov 23 |
56.40000 +0.00 |
56.40 | 55.40 | 55.60 | 2,110 |
| 31 Oct 23 |
56.40000 +0.60 |
56.40 | 55.60 | 55.60 | 7,337 |
| 30 Oct 23 |
55.80000 -0.20 |
56.00 | 55.60 | 56.00 | 1,522 |
| 27 Oct 23 |
56.00000 +0.00 |
56.40 | 56.00 | 56.00 | 2,869 |
| 26 Oct 23 |
56.00000 +0.80 |
56.60 | 56.00 | 56.00 | 815 |
| 25 Oct 23 |
55.20000 -0.80 |
56.20 | 55.20 | 56.00 | 190 |
| 24 Oct 23 |
56.00000 +0.00 |
56.00 | 55.00 | 55.00 | 543 |
| 23 Oct 23 |
56.00000 +0.00 |
56.40 | 55.80 | 56.00 | 2,408 |
| 20 Oct 23 |
56.00000 +0.00 |
56.00 | 55.80 | 55.80 | 341 |
| 19 Oct 23 |
56.00000 +0.20 |
56.00 | 56.00 | 56.00 | 770 |
| 18 Oct 23 |
55.80000 -0.20 |
56.00 | 55.00 | 55.00 | 805 |
| 17 Oct 23 |
56.00000 +0.00 |
56.00 | 56.00 | 56.00 | 510 |
| 16 Oct 23 |
56.00000 +0.20 |
56.00 | 55.80 | 55.80 | 800 |
| 13 Oct 23 |
55.80000 +0.80 |
55.80 | 53.60 | 54.20 | 2,405 |
| 12 Oct 23 |
55.00000 -0.60 |
55.20 | 53.80 | 55.20 | 3,049 |
| 11 Oct 23 |
55.60000 +0.20 |
55.60 | 54.20 | 55.00 | 1,090 |
| 10 Oct 23 |
55.40000 -0.40 |
55.60 | 54.40 | 55.60 | 1,244 |
| 09 Oct 23 |
55.80000 +0.20 |
55.80 | 54.40 | 55.00 | 1,147 |
| 06 Oct 23 |
55.60000 -0.40 |
55.60 | 52.80 | 54.00 | 2,773 |
| 05 Oct 23 |
56.00000 +0.00 |
56.00 | 54.00 | 54.60 | 1,731 |
| 04 Oct 23 |
56.00000 -1.20 |
56.20 | 54.00 | 56.20 | 3,441 |
| 03 Oct 23 |
57.20000 +0.80 |
57.20 | 56.20 | 56.40 | 281 |
| 02 Oct 23 |
56.40000 -1.00 |
57.00 | 56.40 | 57.00 | 431 |
| 29 Sep 23 |
57.40000 +0.40 |
57.40 | 57.00 | 57.00 | 5,708 |
| 28 Sep 23 |
57.00000 -1.00 |
57.20 | 56.40 | 57.20 | 3,350 |
| 27 Sep 23 |
58.00000 +2.40 |
58.00 | 50.00 | 55.20 | 26,635 |
| 26 Sep 23 |
55.60000 -1.20 |
56.60 | 55.60 | 56.40 | 3,657 |
| 25 Sep 23 |
56.80000 -0.80 |
57.20 | 56.80 | 57.20 | 1,918 |
| 22 Sep 23 |
57.60000 +0.00 |
57.60 | 57.60 | 57.60 | 170 |
| 21 Sep 23 |
57.60000 +0.00 |
57.60 | 57.00 | 57.60 | 684 |
| 20 Sep 23 |
57.60000 +0.20 |
57.60 | 57.60 | 57.60 | 500 |
| 19 Sep 23 |
57.40000 +0.00 |
57.40 | 57.00 | 57.00 | 549 |
| 18 Sep 23 |
57.40000 +0.00 |
57.40 | 56.20 | 56.80 | 1,295 |
| 15 Sep 23 |
57.40000 +0.20 |
57.40 | 56.40 | 56.40 | 749 |
| 14 Sep 23 |
57.20000 +0.00 |
57.40 | 56.20 | 56.20 | 926 |
| 13 Sep 23 |
57.20000 -0.20 |
57.20 | 56.40 | 56.60 | 711 |
| 12 Sep 23 |
57.40000 -0.20 |
57.40 | 57.40 | 57.40 | 300 |
| 11 Sep 23 |
57.60000 +0.00 |
57.80 | 56.60 | 57.80 | 443 |
| 08 Sep 23 |
57.60000 +0.40 |
57.60 | 57.60 | 57.60 | 301 |
| 07 Sep 23 |
57.20000 -0.80 |
57.40 | 55.40 | 57.20 | 2,510 |
| 06 Sep 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 214 |
| 05 Sep 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 235 |
| 04 Sep 23 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 412 |
| 01 Sep 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 300 |
| 31 Aug 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 500 |
| 30 Aug 23 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 300 |
| 29 Aug 23 |
57.80000 +0.00 |
57.80 | 57.60 | 57.60 | 343 |
| 28 Aug 23 |
57.80000 +0.00 |
57.80 | 57.80 | 57.80 | 400 |
| 25 Aug 23 |
57.80000 +0.20 |
57.80 | 57.20 | 57.20 | 421 |
| 24 Aug 23 |
57.60000 -0.20 |
57.80 | 57.00 | 57.00 | 893 |
| 23 Aug 23 |
57.80000 +0.80 |
57.80 | 57.80 | 57.80 | 300 |
| 21 Aug 23 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 300 |
| 18 Aug 23 |
57.00000 +0.00 |
57.00 | 57.00 | 57.00 | 399 |
| 17 Aug 23 |
57.00000 +0.40 |
57.00 | 55.80 | 55.80 | 577 |
| 16 Aug 23 |
56.60000 -0.40 |
56.80 | 56.40 | 56.40 | 699 |
| 15 Aug 23 |
57.00000 +0.00 |
57.00 | 56.40 | 56.40 | 570 |
| 14 Aug 23 |
57.00000 +0.20 |
57.00 | 57.00 | 57.00 | 302 |
| 11 Aug 23 |
56.80000 +0.00 |
56.80 | 56.80 | 56.80 | 300 |
| 10 Aug 23 |
56.80000 +0.00 |
56.80 | 56.00 | 56.00 | 1,040 |
| 09 Aug 23 |
56.80000 -0.20 |
56.80 | 56.00 | 56.20 | 930 |
| 08 Aug 23 |
57.00000 -1.00 |
57.80 | 57.00 | 57.20 | 1,622 |
| 07 Aug 23 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 435 |
| 04 Aug 23 |
58.00000 +0.20 |
58.00 | 56.40 | 57.00 | 2,157 |
| 03 Aug 23 |
57.80000 -0.20 |
57.80 | 56.40 | 57.60 | 5,751 |
| 02 Aug 23 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 502 |
| 01 Aug 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 403 |
| 31 Jul 23 |
58.00000 +0.00 |
58.00 | 57.40 | 57.60 | 1,773 |
| 28 Jul 23 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 532 |
| 27 Jul 23 |
57.80000 +0.00 |
57.80 | 56.80 | 57.00 | 1,222 |
| 26 Jul 23 |
57.80000 +0.00 |
58.00 | 57.40 | 57.40 | 542 |
| 25 Jul 23 |
57.80000 +0.00 |
57.80 | 56.80 | 57.40 | 1,139 |
| 24 Jul 23 |
57.80000 -0.20 |
57.80 | 57.00 | 57.60 | 2,951 |
| 21 Jul 23 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 523 |
| 20 Jul 23 |
57.80000 +0.00 |
58.00 | 57.20 | 57.20 | 495 |
| 19 Jul 23 |
57.80000 -0.20 |
58.00 | 57.80 | 57.80 | 213 |
| 18 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 511 |
| 17 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 507 |
| 14 Jul 23 |
58.00000 +0.20 |
58.00 | 57.40 | 57.40 | 1,854 |
| 13 Jul 23 |
57.80000 -0.20 |
58.00 | 57.00 | 57.40 | 916 |
| 12 Jul 23 |
58.00000 +0.00 |
58.00 | 57.00 | 57.20 | 1,207 |
| 11 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 503 |
| 10 Jul 23 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 1,735 |
| 07 Jul 23 |
58.00000 +0.00 |
58.00 | 56.40 | 57.00 | 1,639 |
| 06 Jul 23 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 1,070 |
| 05 Jul 23 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 735 |
| 04 Jul 23 |
58.00000 -0.40 |
58.00 | 57.60 | 58.00 | 952 |
| 03 Jul 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.00 | 600 |
| 30 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 1,000 |
| 29 Jun 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.00 | 665 |
| 28 Jun 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.40 | 607 |
| 27 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 325 |
| 26 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 325 |
| 23 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 300 |
| 22 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 325 |
| 21 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 250 |
| 20 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 250 |
| 19 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 264 |
| 16 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 301 |
| 15 Jun 23 |
58.40000 +0.20 |
58.40 | 58.20 | 58.20 | 914 |
| 13 Jun 23 |
58.20000 -0.20 |
58.20 | 58.00 | 58.00 | 911 |
| 12 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 408 |
| 09 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 402 |
| 08 Jun 23 |
58.40000 +0.00 |
58.40 | 58.20 | 58.20 | 414 |
| 07 Jun 23 |
58.40000 +0.00 |
58.40 | 58.00 | 58.00 | 818 |
| 06 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 406 |
| 05 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 414 |
| 02 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 615 |
| 01 Jun 23 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 514 |
| 31 May 23 |
58.40000 +0.20 |
58.40 | 58.00 | 58.20 | 1,050 |
| 30 May 23 |
58.20000 +0.00 |
58.20 | 58.20 | 58.20 | 536 |
| 26 May 23 |
58.20000 -0.20 |
58.20 | 58.00 | 58.00 | 855 |
| 25 May 23 |
58.40000 -0.20 |
58.40 | 58.00 | 58.00 | 701 |
| 24 May 23 |
58.60000 +0.00 |
58.60 | 58.00 | 58.00 | 827 |
| 23 May 23 |
58.60000 -0.20 |
58.60 | 58.00 | 58.40 | 1,543 |
| 22 May 23 |
58.80000 +0.00 |
58.80 | 58.20 | 58.40 | 758 |
| 19 May 23 |
58.80000 +0.00 |
58.80 | 58.20 | 58.40 | 725 |
| 18 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 505 |
| 17 May 23 |
58.80000 +0.00 |
58.80 | 58.00 | 58.00 | 694 |
| 16 May 23 |
58.80000 +0.00 |
58.80 | 57.80 | 58.20 | 1,238 |
| 15 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 512 |
| 12 May 23 |
58.80000 +0.40 |
58.80 | 58.00 | 58.60 | 793 |
| 11 May 23 |
58.40000 -0.40 |
58.60 | 58.00 | 58.20 | 168 |
| 10 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 500 |
| 09 May 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 500 |
| 08 May 23 |
58.80000 -0.20 |
58.80 | 58.80 | 58.80 | 1,000 |
| 05 May 23 |
59.00000 +0.20 |
59.00 | 58.20 | 58.80 | 690 |
| 04 May 23 |
58.80000 +1.00 |
58.80 | 58.00 | 58.00 | 666 |
| 03 May 23 |
57.80000 -0.20 |
58.80 | 57.40 | 57.80 | 2,028 |
| 02 May 23 |
58.00000 -0.80 |
58.80 | 58.00 | 58.40 | 719 |
| 28 Apr 23 |
58.80000 +0.00 |
58.80 | 58.80 | 58.80 | 1,027 |
| 27 Apr 23 |
58.80000 -0.20 |
58.80 | 57.60 | 58.20 | 1,599 |
| 26 Apr 23 |
59.00000 +0.00 |
59.00 | 58.40 | 58.40 | 581 |
| 25 Apr 23 |
59.00000 +0.00 |
59.00 | 58.40 | 59.00 | 488 |
| 24 Apr 23 |
59.00000 +0.00 |
59.40 | 59.00 | 59.20 | 794 |
| 21 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 669 |
| 20 Apr 23 |
59.00000 +0.00 |
59.00 | 58.20 | 58.60 | 1,018 |
| 19 Apr 23 |
59.00000 +0.20 |
59.00 | 58.40 | 58.40 | 406 |
| 18 Apr 23 |
58.80000 +0.00 |
59.00 | 58.00 | 58.40 | 1,484 |
| 17 Apr 23 |
58.80000 +0.00 |
58.80 | 58.40 | 58.40 | 713 |
| 14 Apr 23 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 720 |
| 13 Apr 23 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 602 |
| 12 Apr 23 |
58.60000 +0.20 |
58.60 | 58.60 | 58.60 | 891 |
| 11 Apr 23 |
58.40000 -0.60 |
59.00 | 58.00 | 58.80 | 2,388 |
| 06 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 500 |
| 05 Apr 23 |
59.00000 +0.00 |
59.00 | 58.20 | 58.40 | 727 |
| 04 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 900 |
| 03 Apr 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 600 |
| 31 Mar 23 |
59.00000 +0.00 |
59.40 | 59.00 | 59.00 | 1,217 |
| 30 Mar 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 524 |
| 29 Mar 23 |
59.00000 +0.00 |
59.00 | 57.00 | 58.20 | 2,200 |
| 28 Mar 23 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 409 |
| 27 Mar 23 |
59.00000 +0.00 |
59.00 | 58.00 | 58.60 | 1,746 |
| 24 Mar 23 |
59.00000 +0.80 |
59.00 | 58.80 | 58.80 | 694 |
| 23 Mar 23 |
58.20000 -1.00 |
59.20 | 58.20 | 59.20 | 1,563 |
| 22 Mar 23 |
59.20000 +0.00 |
59.40 | 59.00 | 59.00 | 565 |
| 21 Mar 23 |
59.20000 -0.20 |
59.40 | 58.80 | 59.00 | 876 |
| 20 Mar 23 |
59.40000 +0.00 |
59.40 | 58.40 | 58.40 | 684 |
| 17 Mar 23 |
59.40000 +0.00 |
59.40 | 58.60 | 59.40 | 791 |
| 16 Mar 23 |
59.40000 +0.00 |
59.40 | 59.00 | 59.00 | 781 |
| 15 Mar 23 |
59.40000 +0.20 |
59.40 | 59.40 | 59.40 | 450 |
| 14 Mar 23 |
59.20000 -0.20 |
59.20 | 57.40 | 58.60 | 1,347 |
| 13 Mar 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 400 |
| 10 Mar 23 |
59.40000 +0.00 |
59.40 | 58.00 | 58.40 | 2,369 |
| 09 Mar 23 |
59.40000 +0.00 |
59.40 | 59.20 | 59.20 | 312 |
| 08 Mar 23 |
59.40000 +0.00 |
59.40 | 58.60 | 58.60 | 804 |
| 07 Mar 23 |
59.40000 +0.20 |
59.40 | 59.20 | 59.20 | 661 |
| 06 Mar 23 |
59.20000 +0.40 |
59.20 | 59.00 | 59.00 | 252 |
| 03 Mar 23 |
58.80000 +0.60 |
59.20 | 53.20 | 57.00 | 13,733 |
| 02 Mar 23 |
58.20000 -1.40 |
59.00 | 58.20 | 59.00 | 1,673 |
| 01 Mar 23 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 200 |
| 28 Feb 23 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 200 |
| 27 Feb 23 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 658 |
| 24 Feb 23 |
59.60000 +0.00 |
59.60 | 58.40 | 58.40 | 334 |
| 23 Feb 23 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 316 |
| 22 Feb 23 |
59.60000 +0.20 |
59.60 | 59.00 | 59.00 | 279 |
| 21 Feb 23 |
59.40000 +0.00 |
59.60 | 59.00 | 59.00 | 417 |
| 20 Feb 23 |
59.40000 +0.00 |
59.60 | 59.20 | 59.40 | 548 |
| 17 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 272 |
| 16 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 260 |
| 15 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 400 |
| 14 Feb 23 |
59.40000 +0.00 |
59.40 | 58.80 | 58.80 | 762 |
| 13 Feb 23 |
59.40000 +0.00 |
59.40 | 59.40 | 59.40 | 47 |
| 09 Feb 23 |
59.40000 +0.20 |
59.60 | 59.00 | 59.00 | 538 |
| 08 Feb 23 |
59.20000 -0.20 |
59.20 | 58.80 | 59.00 | 546 |
| 07 Feb 23 |
59.40000 +0.20 |
59.40 | 58.80 | 58.80 | 113 |
| 06 Feb 23 |
59.20000 +0.00 |
59.20 | 58.80 | 59.00 | 546 |
| 03 Feb 23 |
59.20000 -0.20 |
59.20 | 59.00 | 59.00 | 43 |
| 01 Feb 23 |
59.40000 +0.00 |
59.40 | 59.00 | 59.00 | 148 |
| 31 Jan 23 |
59.40000 -0.20 |
59.40 | 58.80 | 59.20 | 405 |
| 30 Jan 23 |
59.60000 +0.00 |
59.60 | 59.00 | 59.00 | 212 |
| 27 Jan 23 |
59.60000 +0.00 |
59.60 | 59.60 | 59.60 | 235 |
| 26 Jan 23 |
59.60000 +0.00 |
59.60 | 58.80 | 59.60 | 311 |
| 25 Jan 23 |
59.60000 +0.60 |
59.80 | 58.80 | 59.60 | 236 |
| 24 Jan 23 |
59.00000 +0.00 |
59.00 | 58.60 | 58.60 | 593 |
| 23 Jan 23 |
59.00000 +0.00 |
59.80 | 58.60 | 59.80 | 471 |
| 20 Jan 23 |
59.00000 +0.00 |
59.80 | 58.40 | 58.40 | 624 |
| 19 Jan 23 |
59.00000 +0.00 |
59.80 | 59.00 | 59.80 | 64 |
| 18 Jan 23 |
59.00000 +0.20 |
59.00 | 58.80 | 59.00 | 572 |
| 17 Jan 23 |
58.80000 -0.20 |
59.00 | 58.40 | 58.60 | 907 |
| 16 Jan 23 |
59.00000 +0.00 |
59.00 | 58.20 | 58.40 | 848 |
| 13 Jan 23 |
59.00000 -0.20 |
59.40 | 57.60 | 59.00 | 2,616 |
| 12 Jan 23 |
59.20000 -0.20 |
59.20 | 59.00 | 59.00 | 3 |
| 11 Jan 23 |
59.40000 +0.40 |
59.40 | 59.00 | 59.00 | 221 |
| 10 Jan 23 |
59.00000 +0.00 |
60.00 | 59.00 | 60.00 | 573 |
| 06 Jan 23 |
59.00000 -0.40 |
59.80 | 58.80 | 59.00 | 458 |
| 04 Jan 23 |
59.40000 -0.40 |
59.40 | 58.80 | 58.80 | 170 |
| 03 Jan 23 |
59.80000 +0.80 |
60.00 | 59.00 | 59.80 | 151 |
| 02 Jan 23 |
59.00000 +0.00 |
59.80 | 59.00 | 59.60 | 49 |
| 30 Dec 22 |
59.00000 +0.00 |
59.00 | 58.80 | 58.80 | 3,393 |
| 29 Dec 22 |
59.00000 +0.00 |
59.00 | 58.60 | 58.60 | 660 |
| 28 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 504 |
| 27 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 411 |
| 23 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 708 |
| 22 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 504 |
| 21 Dec 22 |
59.00000 +0.00 |
59.00 | 58.20 | 58.20 | 1,056 |
| 20 Dec 22 |
59.00000 +0.00 |
59.00 | 58.20 | 58.80 | 1,047 |
| 19 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 502 |
| 16 Dec 22 |
59.00000 +0.00 |
59.00 | 59.00 | 59.00 | 400 |
| 15 Dec 22 |
59.00000 +0.00 |
59.00 | 58.40 | 58.80 | 523 |
| 14 Dec 22 |
59.00000 +0.00 |
59.00 | 58.60 | 58.80 | 1,063 |
| 13 Dec 22 |
59.00000 +0.00 |
59.00 | 58.60 | 58.60 | 720 |
| 12 Dec 22 |
59.00000 -0.40 |
59.00 | 58.60 | 59.00 | 693 |
| 09 Dec 22 |
59.40000 +0.20 |
60.00 | 59.40 | 60.00 | 116 |
| 06 Dec 22 |
59.20000 +0.00 |
60.00 | 59.20 | 59.60 | 209 |
| 05 Dec 22 |
59.20000 -0.40 |
60.00 | 59.20 | 60.00 | 18 |
| 02 Dec 22 |
59.60000 -0.80 |
60.00 | 59.60 | 60.00 | 147 |
| 01 Dec 22 |
60.40000 +1.60 |
60.40 | 59.20 | 59.20 | 12 |
| 30 Nov 22 |
58.80000 +0.00 |
58.80 | 58.20 | 58.20 | 716 |
| 29 Nov 22 |
58.80000 +0.20 |
58.80 | 58.80 | 58.80 | 500 |
| 28 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 161 |
| 25 Nov 22 |
58.60000 +0.00 |
58.60 | 58.40 | 58.40 | 422 |
| 24 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 53 |
| 23 Nov 22 |
58.60000 +0.00 |
58.60 | 58.20 | 58.40 | 596 |
| 22 Nov 22 |
58.60000 +0.00 |
58.60 | 57.80 | 58.60 | 1,458 |
| 21 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 12 |
| 18 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 236 |
| 17 Nov 22 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 10 |
| 16 Nov 22 |
58.60000 +0.00 |
58.60 | 58.20 | 58.20 | 511 |
| 15 Nov 22 |
58.60000 +0.00 |
58.60 | 58.00 | 58.40 | 648 |
| 14 Nov 22 |
58.60000 +0.20 |
58.60 | 58.00 | 58.60 | 74 |
| 11 Nov 22 |
58.40000 +0.40 |
58.40 | 58.40 | 58.40 | 200 |
| 10 Nov 22 |
58.00000 -0.20 |
58.60 | 57.00 | 58.40 | 1,029 |
| 09 Nov 22 |
58.20000 +0.00 |
58.40 | 57.80 | 57.80 | 1,119 |
| 08 Nov 22 |
58.20000 +0.00 |
58.20 | 57.60 | 57.60 | 600 |
| 07 Nov 22 |
58.20000 +0.00 |
58.20 | 57.60 | 57.80 | 774 |
| 03 Nov 22 |
58.20000 -0.20 |
58.20 | 58.20 | 58.20 | 127 |
| 01 Nov 22 |
58.40000 +0.00 |
58.80 | 57.60 | 58.20 | 732 |
| 31 Oct 22 |
58.40000 +0.20 |
58.40 | 57.80 | 58.00 | 2,880 |
| 28 Oct 22 |
58.20000 +0.20 |
58.20 | 57.60 | 57.60 | 705 |
| 27 Oct 22 |
58.00000 +0.00 |
58.20 | 58.00 | 58.00 | 26 |
| 26 Oct 22 |
58.00000 -0.20 |
58.20 | 57.40 | 58.00 | 943 |
| 25 Oct 22 |
58.20000 +0.00 |
58.20 | 58.20 | 58.20 | 475 |
| 24 Oct 22 |
58.20000 +0.00 |
58.20 | 57.80 | 58.00 | 731 |
| 21 Oct 22 |
58.20000 +0.00 |
58.20 | 57.40 | 57.40 | 524 |
| 20 Oct 22 |
58.20000 +0.00 |
58.20 | 57.80 | 57.80 | 582 |
| 19 Oct 22 |
58.20000 +0.20 |
58.20 | 57.20 | 57.20 | 775 |
| 18 Oct 22 |
58.00000 +0.00 |
58.00 | 57.40 | 57.40 | 130 |
| 17 Oct 22 |
58.00000 -0.20 |
58.00 | 57.80 | 57.80 | 1,075 |
| 14 Oct 22 |
58.20000 +0.40 |
58.20 | 57.20 | 57.20 | 908 |
| 13 Oct 22 |
57.80000 -0.20 |
57.80 | 57.80 | 57.80 | 602 |
| 12 Oct 22 |
58.00000 +0.00 |
58.00 | 57.80 | 57.80 | 520 |
| 11 Oct 22 |
58.00000 +0.00 |
58.00 | 57.60 | 57.60 | 1,373 |
| 10 Oct 22 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 502 |
| 07 Oct 22 |
57.80000 -0.20 |
58.00 | 57.40 | 57.40 | 608 |
| 06 Oct 22 |
58.00000 -0.20 |
58.00 | 57.80 | 57.80 | 810 |
| 05 Oct 22 |
58.20000 +0.20 |
58.20 | 57.80 | 57.80 | 517 |
| 04 Oct 22 |
58.00000 +0.00 |
58.00 | 57.80 | 58.00 | 1,317 |
| 03 Oct 22 |
58.00000 +0.00 |
58.00 | 57.40 | 57.80 | 651 |
| 30 Sep 22 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 3,186 |
| 29 Sep 22 |
58.00000 -0.40 |
58.00 | 57.20 | 57.40 | 943 |
| 28 Sep 22 |
58.40000 +0.20 |
58.40 | 57.40 | 57.40 | 1,022 |
| 27 Sep 22 |
58.20000 +0.20 |
58.20 | 57.00 | 57.60 | 2,068 |
| 26 Sep 22 |
58.00000 +0.20 |
58.00 | 58.00 | 58.00 | 509 |
| 23 Sep 22 |
57.80000 -0.40 |
58.00 | 57.40 | 57.40 | 371 |
| 22 Sep 22 |
58.20000 +0.20 |
58.20 | 58.20 | 58.20 | 500 |
| 21 Sep 22 |
58.00000 -0.40 |
58.20 | 55.20 | 57.40 | 4,781 |
| 20 Sep 22 |
58.40000 +0.20 |
58.40 | 58.20 | 58.20 | 260 |
| 19 Sep 22 |
58.20000 -0.20 |
58.40 | 58.20 | 58.40 | 302 |
| 16 Sep 22 |
58.40000 +0.00 |
58.40 | 57.40 | 57.40 | 735 |
| 15 Sep 22 |
58.40000 -0.20 |
58.40 | 57.80 | 57.80 | 819 |
| 14 Sep 22 |
58.60000 +0.00 |
58.60 | 58.00 | 58.00 | 82 |
| 13 Sep 22 |
58.60000 +0.20 |
58.80 | 58.60 | 58.80 | 20 |
| 12 Sep 22 |
58.40000 -0.20 |
58.80 | 58.40 | 58.80 | 11 |
| 09 Sep 22 |
58.60000 -0.40 |
58.60 | 58.20 | 58.40 | 336 |
| 08 Sep 22 |
59.00000 +0.60 |
59.00 | 58.60 | 58.60 | 161 |
| 07 Sep 22 |
58.40000 +0.00 |
58.80 | 58.20 | 58.20 | 218 |
| 06 Sep 22 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 6 |
| 05 Sep 22 |
58.40000 +0.00 |
58.40 | 57.40 | 57.80 | 909 |
| 02 Sep 22 |
58.40000 -0.40 |
58.40 | 58.00 | 58.20 | 1,501 |
| 01 Sep 22 |
58.80000 +0.20 |
58.80 | 58.40 | 58.40 | 50 |
| 31 Aug 22 |
58.60000 +0.00 |
58.60 | 58.00 | 58.00 | 325 |
| 30 Aug 22 |
58.60000 +0.20 |
58.60 | 58.60 | 58.60 | 10 |
| 29 Aug 22 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 363 |
| 26 Aug 22 |
58.40000 +0.60 |
58.40 | 57.40 | 57.40 | 811 |
| 25 Aug 22 |
57.80000 -0.60 |
58.20 | 57.80 | 58.00 | 1,271 |
| 24 Aug 22 |
58.40000 +0.00 |
58.40 | 57.80 | 57.80 | 1,360 |
| 23 Aug 22 |
58.40000 +0.00 |
58.40 | 58.20 | 58.20 | 456 |
| 22 Aug 22 |
58.40000 +0.00 |
58.40 | 58.40 | 58.40 | 132 |
| 19 Aug 22 |
58.40000 +0.00 |
58.40 | 57.80 | 58.00 | 655 |
| 18 Aug 22 |
58.40000 +0.00 |
58.40 | 58.00 | 58.40 | 379 |
| 17 Aug 22 |
58.40000 +0.00 |
58.40 | 57.60 | 58.00 | 929 |
| 16 Aug 22 |
58.40000 +0.00 |
58.40 | 57.60 | 57.60 | 33 |
| 15 Aug 22 |
58.40000 +0.00 |
58.40 | 57.20 | 58.00 | 1,097 |
| 12 Aug 22 |
58.40000 +0.00 |
58.60 | 58.00 | 58.60 | 303 |
| 11 Aug 22 |
58.40000 +0.00 |
58.40 | 57.80 | 58.00 | 1,014 |
| 10 Aug 22 |
58.40000 +0.00 |
58.80 | 58.00 | 58.20 | 337 |
| 09 Aug 22 |
58.40000 -0.20 |
58.40 | 58.20 | 58.20 | 1,259 |
| 08 Aug 22 |
58.60000 +0.20 |
58.80 | 57.20 | 57.20 | 420 |
| 05 Aug 22 |
58.40000 -0.20 |
58.80 | 57.00 | 58.60 | 1,972 |
| 04 Aug 22 |
58.60000 +0.00 |
59.00 | 58.20 | 58.40 | 808 |
| 03 Aug 22 |
58.60000 +0.00 |
58.60 | 57.80 | 57.80 | 732 |
| 02 Aug 22 |
58.60000 +0.40 |
58.60 | 58.60 | 58.60 | 283 |
| 01 Aug 22 |
58.20000 -0.20 |
58.40 | 57.80 | 58.40 | 1,383 |
| 29 Jul 22 |
58.40000 -0.40 |
59.00 | 57.80 | 58.20 | 1,415 |
| 28 Jul 22 |
58.80000 -0.20 |
58.80 | 58.60 | 58.60 | 579 |
| 27 Jul 22 |
59.00000 +1.00 |
59.00 | 57.40 | 57.40 | 890 |
| 26 Jul 22 |
58.00000 -0.20 |
59.00 | 57.40 | 57.40 | 1,733 |
| 25 Jul 22 |
58.20000 +0.60 |
59.00 | 58.20 | 58.20 | 143 |
| 22 Jul 22 |
57.60000 -0.60 |
58.20 | 57.60 | 57.80 | 551 |
| 21 Jul 22 |
58.20000 -0.60 |
58.80 | 57.00 | 58.80 | 718 |
| 20 Jul 22 |
58.80000 +2.20 |
59.00 | 55.40 | 55.40 | 676 |
| 19 Jul 22 |
56.60000 -0.20 |
56.80 | 55.20 | 55.80 | 1,374 |
| 18 Jul 22 |
56.80000 +0.00 |
56.80 | 56.00 | 56.80 | 486 |
| 15 Jul 22 |
56.80000 -0.20 |
57.20 | 56.80 | 57.20 | 12 |
| 14 Jul 22 |
57.00000 +0.00 |
57.00 | 56.40 | 56.80 | 144 |
| 13 Jul 22 |
57.00000 +0.40 |
58.20 | 57.00 | 57.80 | 100 |
| 12 Jul 22 |
56.60000 +0.00 |
56.60 | 56.40 | 56.60 | 368 |
| 11 Jul 22 |
56.60000 +0.20 |
56.60 | 56.60 | 56.60 | 331 |
| 07 Jul 22 |
56.40000 +0.00 |
56.40 | 55.20 | 55.80 | 1,609 |
| 06 Jul 22 |
56.40000 -0.20 |
56.40 | 55.00 | 55.20 | 1,564 |
| 05 Jul 22 |
56.60000 -0.20 |
56.60 | 55.80 | 55.80 | 437 |
| 04 Jul 22 |
56.80000 -0.20 |
58.60 | 56.20 | 57.20 | 2,028 |
| 01 Jul 22 |
57.00000 +3.40 |
57.00 | 53.20 | 53.20 | 2,533 |
| 30 Jun 22 |
53.60000 +0.60 |
53.60 | 52.20 | 53.00 | 3,995 |
| 29 Jun 22 |
53.00000 +0.20 |
53.00 | 53.00 | 53.00 | 247 |
| 28 Jun 22 |
52.80000 -0.20 |
52.80 | 52.20 | 52.40 | 1,027 |
| 27 Jun 22 |
53.00000 +0.20 |
53.00 | 52.00 | 52.40 | 378 |
| 24 Jun 22 |
52.80000 +0.00 |
52.80 | 52.00 | 52.20 | 1,035 |
| 23 Jun 22 |
52.80000 +0.00 |
53.00 | 52.40 | 52.80 | 705 |
| 22 Jun 22 |
52.80000 +0.40 |
52.80 | 52.80 | 52.80 | 500 |
| 21 Jun 22 |
52.40000 +0.00 |
52.40 | 51.60 | 51.60 | 176 |
| 20 Jun 22 |
52.40000 +0.20 |
52.40 | 52.40 | 52.40 | 500 |
| 17 Jun 22 |
52.20000 +0.20 |
52.40 | 51.60 | 52.40 | 338 |
| 16 Jun 22 |
52.00000 -0.40 |
52.40 | 51.60 | 51.60 | 182 |
| 15 Jun 22 |
52.40000 +0.00 |
52.40 | 51.60 | 51.80 | 862 |
| 14 Jun 22 |
52.40000 -0.40 |
52.60 | 51.60 | 52.40 | 3,542 |
| 13 Jun 22 |
52.80000 +0.00 |
53.20 | 51.80 | 51.80 | 638 |
| 10 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 340 |
| 09 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 224 |
| 08 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 250 |
| 07 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 646 |
| 06 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 419 |
| 03 Jun 22 |
52.80000 +0.00 |
52.80 | 52.00 | 52.00 | 701 |
| 02 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 628 |
| 01 Jun 22 |
52.80000 +0.00 |
52.80 | 52.80 | 52.80 | 400 |
| 31 May 22 |
52.80000 +0.40 |
53.20 | 52.00 | 52.80 | 434 |
| 30 May 22 |
52.40000 -0.40 |
52.80 | 52.40 | 52.80 | 147 |
| 27 May 22 |
52.80000 +0.00 |
52.80 | 52.40 | 52.40 | 987 |
| 26 May 22 |
52.80000 +0.40 |
52.80 | 52.40 | 52.40 | 647 |
| 25 May 22 |
52.40000 -0.20 |
52.60 | 51.60 | 52.60 | 941 |
| 24 May 22 |
52.60000 +0.20 |
52.60 | 51.60 | 52.00 | 445 |
| 23 May 22 |
52.40000 +0.40 |
52.60 | 52.20 | 52.20 | 130 |
| 20 May 22 |
52.00000 +1.80 |
52.00 | 50.20 | 50.20 | 1,156 |
| 19 May 22 |
50.20000 +0.20 |
50.20 | 50.20 | 50.20 | 39 |
| 18 May 22 |
50.00000 +0.00 |
50.00 | 49.40 | 50.00 | 1,351 |
| 17 May 22 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 100 |
| 16 May 22 |
50.00000 +0.00 |
50.00 | 50.00 | 50.00 | 349 |
| 13 May 22 |
50.00000 +0.00 |
50.20 | 48.10 | 49.70 | 3,342 |
| 12 May 22 |
50.00000 +0.00 |
50.20 | 49.50 | 49.50 | 1,266 |
| 11 May 22 |
50.00000 +0.00 |
50.00 | 48.30 | 49.40 | 1,360 |
| 10 May 22 |
50.00000 +0.00 |
50.00 | 49.40 | 49.70 | 1,055 |
| 09 May 22 |
50.00000 +0.00 |
50.00 | 49.40 | 49.40 | 1,164 |
| 06 May 22 |
50.00000 +0.00 |
50.20 | 49.40 | 49.40 | 1,018 |
| 05 May 22 |
50.00000 +0.10 |
50.00 | 49.40 | 49.40 | 967 |
| 04 May 22 |
49.90000 -0.10 |
50.00 | 49.40 | 49.40 | 1,544 |
| 03 May 22 |
50.00000 -0.20 |
50.00 | 49.40 | 49.40 | 1,306 |
| 02 May 22 |
50.20000 +0.00 |
50.20 | 49.40 | 49.40 | 2,268 |
| 29 Apr 22 |
50.20000 +0.40 |
50.20 | 50.00 | 50.00 | 139 |
| 28 Apr 22 |
49.80000 +0.00 |
49.80 | 49.10 | 49.40 | 804 |
| 27 Apr 22 |
49.80000 +0.30 |
49.80 | 49.20 | 49.20 | 570 |
| 26 Apr 22 |
49.50000 +0.00 |
49.50 | 49.10 | 49.10 | 618 |
| 25 Apr 22 |
49.50000 +0.00 |
49.50 | 48.70 | 49.50 | 1,030 |
| 22 Apr 22 |
49.50000 +0.00 |
49.50 | 49.00 | 49.00 | 836 |
| 21 Apr 22 |
49.50000 +0.20 |
49.50 | 48.90 | 49.20 | 1,037 |
| 20 Apr 22 |
49.30000 +0.00 |
49.30 | 48.60 | 48.60 | 946 |
| 19 Apr 22 |
49.30000 +0.30 |
49.50 | 48.70 | 49.50 | 758 |
| 14 Apr 22 |
49.00000 -0.40 |
49.20 | 48.90 | 48.90 | 806 |
| 13 Apr 22 |
49.40000 +0.30 |
50.40 | 49.40 | 49.80 | 493 |
| 12 Apr 22 |
49.10000 -1.30 |
49.40 | 48.20 | 49.40 | 1,764 |
| 11 Apr 22 |
50.40000 +1.40 |
50.40 | 48.30 | 48.40 | 387 |
| 07 Apr 22 |
49.00000 -0.50 |
49.10 | 48.60 | 48.80 | 1,320 |
| 06 Apr 22 |
49.50000 +0.50 |
50.00 | 49.50 | 49.70 | 135 |
| 05 Apr 22 |
49.00000 +0.00 |
49.00 | 48.60 | 48.60 | 403 |
| 04 Apr 22 |
49.00000 +0.10 |
49.20 | 48.10 | 48.10 | 1,833 |
| 01 Apr 22 |
48.90000 +0.20 |
48.90 | 47.60 | 47.60 | 611 |
| 31 Mar 22 |
48.70000 -0.30 |
49.20 | 48.00 | 48.10 | 1,082 |
| 30 Mar 22 |
49.00000 +0.00 |
49.00 | 48.50 | 49.00 | 480 |
| 29 Mar 22 |
49.00000 -0.40 |
49.50 | 49.00 | 49.50 | 916 |
| 28 Mar 22 |
49.40000 +0.90 |
49.40 | 48.00 | 48.20 | 1,708 |
| 25 Mar 22 |
48.50000 -4.10 |
49.00 | 48.20 | 48.60 | 353 |
| 24 Mar 22 |
52.60000 +4.60 |
52.60 | 48.20 | 48.20 | 415 |
| 23 Mar 22 |
48.00000 +0.00 |
48.00 | 47.90 | 47.90 | 525 |
| 22 Mar 22 |
48.00000 +0.40 |
48.40 | 47.70 | 47.70 | 457 |
| 21 Mar 22 |
47.60000 +0.10 |
47.80 | 47.40 | 47.80 | 1,179 |
| 17 Mar 22 |
47.50000 -0.20 |
47.70 | 47.20 | 47.70 | 521 |
| 16 Mar 22 |
47.70000 +0.70 |
47.90 | 47.10 | 47.10 | 806 |
| 15 Mar 22 |
47.00000 -0.80 |
47.70 | 46.60 | 46.60 | 519 |
| 14 Mar 22 |
47.80000 -0.10 |
47.80 | 47.40 | 47.60 | 2,000 |
| 11 Mar 22 |
47.90000 +0.20 |
47.90 | 47.90 | 47.90 | 170 |
| 10 Mar 22 |
47.70000 -0.20 |
47.70 | 47.10 | 47.10 | 1,322 |
| 09 Mar 22 |
47.90000 +0.00 |
47.90 | 47.20 | 47.20 | 1,596 |
| 08 Mar 22 |
47.90000 +0.10 |
47.90 | 46.70 | 47.30 | 1,322 |
| 07 Mar 22 |
47.80000 +0.30 |
47.80 | 44.50 | 44.50 | 713 |
| 04 Mar 22 |
47.50000 +0.00 |
47.50 | 46.50 | 46.60 | 1,779 |
| 03 Mar 22 |
47.50000 +0.00 |
47.50 | 46.60 | 46.70 | 540 |
| 02 Mar 22 |
47.50000 +0.50 |
47.50 | 46.40 | 46.90 | 1,255 |
| 28 Feb 22 |
47.00000 +0.20 |
47.00 | 45.80 | 45.80 | 296 |
| 25 Feb 22 |
46.80000 -0.20 |
47.00 | 46.10 | 47.00 | 717 |
| 24 Feb 22 |
47.00000 +0.10 |
47.00 | 45.80 | 45.90 | 273 |
| 23 Feb 22 |
46.90000 +0.00 |
47.00 | 46.00 | 46.50 | 1,519 |
| 22 Feb 22 |
46.90000 +0.40 |
46.90 | 44.70 | 44.70 | 1,092 |
| 21 Feb 22 |
46.50000 +0.10 |
46.50 | 45.50 | 45.90 | 1,426 |
| 18 Feb 22 |
46.40000 +0.10 |
46.40 | 46.30 | 46.30 | 431 |
| 17 Feb 22 |
46.30000 -0.20 |
46.60 | 45.10 | 46.50 | 1,285 |
| 16 Feb 22 |
46.50000 -0.10 |
46.60 | 46.10 | 46.60 | 775 |
| 14 Feb 22 |
46.60000 +0.00 |
48.80 | 45.80 | 48.80 | 2,236 |
| 11 Feb 22 |
46.60000 +0.10 |
47.10 | 46.00 | 46.70 | 519 |
| 10 Feb 22 |
46.50000 +0.00 |
47.60 | 46.30 | 46.60 | 336 |
| 09 Feb 22 |
46.50000 -0.50 |
47.60 | 45.60 | 47.60 | 1,538 |
| 08 Feb 22 |
47.00000 +0.60 |
47.00 | 45.90 | 46.50 | 456 |
| 07 Feb 22 |
46.40000 -0.10 |
47.10 | 45.80 | 47.10 | 1,101 |
| 04 Feb 22 |
46.50000 +0.50 |
46.50 | 46.50 | 46.50 | 392 |
| 03 Feb 22 |
46.00000 -0.70 |
46.20 | 45.40 | 46.20 | 1,808 |
| 02 Feb 22 |
46.70000 +0.80 |
46.70 | 45.60 | 45.90 | 228 |
| 01 Feb 22 |
45.90000 -0.60 |
46.00 | 45.20 | 46.00 | 1,102 |
| 31 Jan 22 |
46.50000 +0.60 |
46.50 | 46.50 | 46.50 | 250 |
| 28 Jan 22 |
45.90000 -0.50 |
46.20 | 45.20 | 45.60 | 890 |
| 27 Jan 22 |
46.40000 +0.40 |
46.80 | 45.70 | 45.80 | 747 |
| 26 Jan 22 |
46.00000 +0.00 |
46.00 | 46.00 | 46.00 | 300 |
| 25 Jan 22 |
46.00000 +0.00 |
46.00 | 45.90 | 45.90 | 446 |
| 24 Jan 22 |
46.00000 +0.00 |
46.00 | 45.20 | 45.30 | 674 |
| 21 Jan 22 |
46.00000 +0.10 |
46.00 | 45.20 | 45.60 | 405 |
| 20 Jan 22 |
45.90000 +0.10 |
46.40 | 45.70 | 46.10 | 808 |
| 19 Jan 22 |
45.80000 -0.50 |
46.00 | 44.70 | 46.00 | 2,862 |
| 18 Jan 22 |
46.30000 +0.00 |
46.30 | 45.90 | 46.20 | 722 |
| 17 Jan 22 |
46.30000 +0.30 |
46.30 | 45.90 | 46.20 | 739 |
| 14 Jan 22 |
46.00000 +0.30 |
46.80 | 45.40 | 45.90 | 698 |
| 13 Jan 22 |
45.70000 -0.30 |
45.90 | 45.00 | 45.50 | 1,277 |
| 12 Jan 22 |
46.00000 +0.20 |
46.00 | 46.00 | 46.00 | 80 |
| 11 Jan 22 |
45.80000 -0.10 |
45.90 | 45.20 | 45.30 | 4,128 |
| 10 Jan 22 |
45.90000 +0.50 |
45.90 | 45.20 | 45.50 | 930 |
| 07 Jan 22 |
45.40000 -0.60 |
45.70 | 45.20 | 45.40 | 3,185 |
| 06 Jan 22 |
46.00000 +0.00 |
46.00 | 44.50 | 45.30 | 2,683 |
| 05 Jan 22 |
46.00000 +1.00 |
46.00 | 44.80 | 44.80 | 473 |
| 04 Jan 22 |
45.00000 +0.00 |
45.00 | 44.50 | 44.50 | 771 |
| 03 Jan 22 |
45.00000 -0.40 |
45.10 | 44.10 | 44.50 | 1,452 |
| 30 Dec 21 |
45.40000 +0.40 |
45.40 | 44.40 | 44.80 | 1,015 |
| 29 Dec 21 |
45.00000 +0.00 |
45.00 | 44.20 | 44.70 | 1,414 |
| 28 Dec 21 |
45.00000 +0.10 |
45.00 | 44.50 | 44.50 | 99 |
| 27 Dec 21 |
44.90000 +0.00 |
44.90 | 44.10 | 44.80 | 436 |
| 23 Dec 21 |
44.90000 +0.10 |
46.00 | 43.90 | 44.80 | 1,853 |
| 22 Dec 21 |
44.80000 +0.50 |
44.90 | 43.40 | 43.50 | 623 |
| 21 Dec 21 |
44.30000 +0.30 |
44.30 | 44.00 | 44.00 | 396 |
| 20 Dec 21 |
44.00000 -0.10 |
44.40 | 43.40 | 43.50 | 848 |
| 17 Dec 21 |
44.10000 +0.10 |
44.10 | 43.40 | 43.60 | 1,002 |
| 16 Dec 21 |
44.00000 +0.00 |
44.80 | 43.50 | 44.30 | 1,390 |
| 15 Dec 21 |
44.00000 -0.20 |
44.30 | 43.40 | 43.50 | 4,563 |
| 14 Dec 21 |
44.20000 +0.50 |
44.20 | 43.50 | 43.90 | 590 |
| 13 Dec 21 |
43.70000 +0.00 |
43.70 | 43.10 | 43.10 | 546 |
| 10 Dec 21 |
43.70000 +0.30 |
43.80 | 43.50 | 43.70 | 281 |
| 09 Dec 21 |
43.40000 -0.30 |
43.70 | 42.90 | 43.00 | 2,026 |
| 08 Dec 21 |
43.70000 +0.20 |
43.70 | 43.70 | 43.70 | 150 |
| 07 Dec 21 |
43.50000 +0.10 |
43.50 | 42.80 | 43.00 | 872 |
| 06 Dec 21 |
43.40000 -0.50 |
43.60 | 42.60 | 43.00 | 1,546 |
| 03 Dec 21 |
43.90000 +0.70 |
43.90 | 43.70 | 43.70 | 289 |
| 02 Dec 21 |
43.20000 -0.80 |
43.20 | 43.20 | 43.20 | 4 |
| 01 Dec 21 |
44.00000 +0.30 |
44.00 | 42.50 | 43.50 | 5,269 |
| 30 Nov 21 |
43.70000 +0.50 |
43.70 | 42.50 | 42.60 | 1,035 |
| 29 Nov 21 |
43.20000 +0.30 |
43.20 | 42.10 | 42.70 | 582 |
| 26 Nov 21 |
42.90000 +0.40 |
42.90 | 41.70 | 41.90 | 2,589 |
| 25 Nov 21 |
42.50000 +0.10 |
42.60 | 41.90 | 42.30 | 447 |
| 24 Nov 21 |
42.40000 -0.10 |
42.60 | 42.10 | 42.50 | 835 |
| 23 Nov 21 |
42.50000 -0.10 |
42.70 | 42.00 | 42.00 | 558 |
| 22 Nov 21 |
42.60000 +0.10 |
42.60 | 41.90 | 42.00 | 1,373 |
| 19 Nov 21 |
42.50000 -0.10 |
42.60 | 42.10 | 42.40 | 836 |
| 18 Nov 21 |
42.60000 -0.20 |
42.70 | 42.40 | 42.60 | 991 |
| 17 Nov 21 |
42.80000 -0.20 |
42.90 | 42.50 | 42.70 | 1,977 |
| 16 Nov 21 |
43.00000 +0.20 |
43.10 | 42.40 | 42.70 | 764 |
| 15 Nov 21 |
42.80000 +0.00 |
42.80 | 42.00 | 42.40 | 2,580 |
| 12 Nov 21 |
42.80000 +0.40 |
43.00 | 42.80 | 43.00 | 300 |
| 11 Nov 21 |
42.40000 -0.30 |
42.40 | 41.70 | 42.30 | 2,644 |
| 10 Nov 21 |
42.70000 +0.00 |
42.70 | 42.70 | 42.70 | 250 |
| 09 Nov 21 |
42.70000 +0.10 |
42.70 | 42.20 | 42.30 | 969 |
| 08 Nov 21 |
42.60000 -0.20 |
42.90 | 42.50 | 42.90 | 990 |
| 05 Nov 21 |
42.80000 -0.10 |
42.80 | 42.20 | 42.30 | 2,667 |
| 04 Nov 21 |
42.90000 -1.00 |
43.80 | 42.50 | 43.40 | 4,461 |
| 03 Nov 21 |
43.90000 -0.10 |
43.90 | 43.20 | 43.20 | 282 |
| 02 Nov 21 |
44.00000 +0.00 |
44.00 | 44.00 | 44.00 | 150 |
| 01 Nov 21 |
44.00000 +0.00 |
44.00 | 43.10 | 43.10 | 286 |
| 29 Oct 21 |
44.00000 +0.60 |
44.00 | 43.60 | 43.60 | 103 |
| 28 Oct 21 |
43.40000 +0.80 |
43.40 | 43.10 | 43.10 | 499 |
| 27 Oct 21 |
42.60000 -0.70 |
42.60 | 42.60 | 42.60 | 100 |
| 26 Oct 21 |
43.30000 +0.30 |
43.50 | 42.50 | 42.60 | 855 |
| 25 Oct 21 |
43.00000 +0.20 |
43.00 | 43.00 | 43.00 | 260 |
| 22 Oct 21 |
42.80000 -0.10 |
43.00 | 42.40 | 42.40 | 1,226 |
| 21 Oct 21 |
42.90000 +0.20 |
43.00 | 42.60 | 42.60 | 480 |
| 20 Oct 21 |
42.70000 -0.20 |
42.70 | 42.30 | 42.30 | 798 |
| 19 Oct 21 |
42.90000 +0.00 |
43.30 | 42.30 | 42.70 | 1,138 |
| 18 Oct 21 |
42.90000 +0.10 |
42.90 | 42.40 | 42.60 | 1,174 |
| 15 Oct 21 |
42.80000 -0.20 |
43.10 | 42.60 | 42.90 | 1,185 |
| 14 Oct 21 |
43.00000 +0.10 |
43.00 | 42.50 | 42.60 | 1,447 |
| 13 Oct 21 |
42.90000 -0.10 |
42.90 | 42.30 | 42.60 | 883 |
| 12 Oct 21 |
43.00000 +0.00 |
43.00 | 42.60 | 42.60 | 337 |
| 11 Oct 21 |
43.00000 +0.10 |
43.00 | 42.50 | 42.60 | 229 |
| 08 Oct 21 |
42.90000 +0.10 |
42.90 | 42.60 | 42.60 | 678 |
| 07 Oct 21 |
42.80000 -0.50 |
43.00 | 42.60 | 42.70 | 1,109 |
| 06 Oct 21 |
43.30000 +0.40 |
43.30 | 42.80 | 43.10 | 382 |
| 05 Oct 21 |
42.90000 -0.10 |
43.00 | 42.50 | 42.60 | 1,446 |
| 04 Oct 21 |
43.00000 -0.30 |
43.00 | 42.30 | 42.80 | 2,264 |
| 01 Oct 21 |
43.30000 -0.10 |
43.40 | 42.60 | 43.00 | 349 |
| 30 Sep 21 |
43.40000 +0.10 |
43.70 | 42.80 | 43.00 | 557 |
| 29 Sep 21 |
43.30000 +0.10 |
43.50 | 42.90 | 42.90 | 210 |
| 28 Sep 21 |
43.20000 -0.10 |
43.30 | 42.70 | 43.00 | 805 |
| 27 Sep 21 |
43.30000 +0.20 |
43.30 | 42.80 | 43.20 | 216 |
| 24 Sep 21 |
43.10000 +0.30 |
43.10 | 42.50 | 42.90 | 808 |
| 23 Sep 21 |
42.80000 -0.30 |
43.30 | 42.70 | 43.10 | 880 |
| 22 Sep 21 |
43.10000 -0.20 |
43.10 | 42.70 | 42.90 | 1,966 |
| 21 Sep 21 |
43.30000 -0.10 |
43.30 | 42.90 | 42.90 | 750 |
| 20 Sep 21 |
43.40000 -0.10 |
43.40 | 42.20 | 43.00 | 2,932 |
| 17 Sep 21 |
43.50000 +0.10 |
43.50 | 42.90 | 43.00 | 619 |
| 16 Sep 21 |
43.40000 +0.00 |
43.40 | 43.40 | 43.40 | 100 |
| 15 Sep 21 |
43.40000 +0.00 |
43.40 | 42.90 | 43.20 | 623 |
| 14 Sep 21 |
43.40000 +0.10 |
43.40 | 42.80 | 42.90 | 618 |
| 13 Sep 21 |
43.30000 +0.00 |
43.30 | 42.80 | 43.30 | 695 |
| 10 Sep 21 |
43.30000 +0.00 |
43.30 | 42.90 | 43.30 | 1,372 |
| 09 Sep 21 |
43.30000 +0.00 |
43.30 | 42.80 | 42.80 | 499 |
| 08 Sep 21 |
43.30000 +0.10 |
43.30 | 43.30 | 43.30 | 130 |
| 07 Sep 21 |
43.20000 +0.00 |
43.20 | 42.20 | 42.80 | 1,046 |
| 06 Sep 21 |
43.20000 -0.10 |
43.30 | 42.90 | 43.00 | 474 |
| 03 Sep 21 |
43.30000 +0.10 |
43.30 | 42.80 | 43.00 | 474 |
| 02 Sep 21 |
43.20000 +0.20 |
43.20 | 42.70 | 42.90 | 564 |
| 01 Sep 21 |
43.00000 -0.10 |
43.10 | 42.80 | 43.00 | 2,007 |
| 31 Aug 21 |
43.10000 +0.10 |
43.10 | 42.60 | 42.90 | 1,292 |
| 30 Aug 21 |
43.00000 +0.00 |
43.00 | 42.50 | 42.60 | 2,646 |
| 27 Aug 21 |
43.00000 +0.10 |
43.00 | 43.00 | 43.00 | 15 |
| 26 Aug 21 |
42.90000 +0.10 |
42.90 | 42.60 | 42.60 | 311 |
| 25 Aug 21 |
42.80000 -0.10 |
42.90 | 42.50 | 42.50 | 396 |
| 24 Aug 21 |
42.90000 +0.10 |
42.90 | 42.90 | 42.90 | 100 |
| 23 Aug 21 |
42.80000 -0.10 |
42.90 | 42.50 | 42.70 | 1,539 |
| 20 Aug 21 |
42.90000 +0.00 |
43.00 | 42.70 | 43.00 | 452 |
| 19 Aug 21 |
42.90000 +0.10 |
42.90 | 42.50 | 42.90 | 838 |
| 18 Aug 21 |
42.80000 +0.10 |
42.80 | 42.50 | 42.50 | 912 |
| 17 Aug 21 |
42.70000 -0.20 |
42.70 | 42.30 | 42.40 | 1,187 |
| 16 Aug 21 |
42.90000 +0.10 |
43.00 | 42.40 | 42.90 | 606 |
| 13 Aug 21 |
42.80000 -0.20 |
43.00 | 42.40 | 43.00 | 804 |
| 12 Aug 21 |
43.00000 +0.30 |
43.00 | 42.20 | 43.00 | 1,946 |
| 11 Aug 21 |
42.70000 -0.70 |
43.00 | 42.70 | 43.00 | 848 |
| 10 Aug 21 |
43.40000 +0.30 |
43.40 | 42.70 | 42.80 | 639 |
| 09 Aug 21 |
43.10000 +0.00 |
43.20 | 42.60 | 43.20 | 869 |
| 06 Aug 21 |
43.10000 +0.10 |
43.10 | 42.70 | 43.10 | 276 |
| 05 Aug 21 |
43.00000 -0.30 |
43.00 | 42.40 | 42.80 | 988 |
| 04 Aug 21 |
43.30000 +0.10 |
43.30 | 42.70 | 42.80 | 672 |
| 03 Aug 21 |
43.20000 +0.00 |
43.20 | 42.70 | 42.80 | 473 |
| 02 Aug 21 |
43.20000 -0.20 |
43.50 | 42.70 | 43.50 | 756 |
| 30 Jul 21 |
43.40000 +0.40 |
43.40 | 42.60 | 43.00 | 870 |
| 29 Jul 21 |
43.00000 +0.20 |
43.00 | 42.60 | 42.70 | 776 |
| 28 Jul 21 |
42.80000 +0.00 |
43.00 | 42.40 | 43.00 | 917 |
| 27 Jul 21 |
42.80000 -0.10 |
42.80 | 42.10 | 42.40 | 1,888 |
| 26 Jul 21 |
42.90000 +0.00 |
43.00 | 42.50 | 42.90 | 870 |
| 23 Jul 21 |
42.90000 +0.00 |
42.90 | 42.90 | 42.90 | 3 |
| 22 Jul 21 |
42.90000 +0.40 |
42.90 | 42.60 | 42.60 | 496 |
| 21 Jul 21 |
42.50000 -0.20 |
42.60 | 42.20 | 42.20 | 768 |
| 20 Jul 21 |
42.70000 +0.00 |
42.70 | 42.20 | 42.60 | 1,349 |
| 19 Jul 21 |
42.70000 +0.00 |
42.70 | 42.30 | 42.40 | 781 |
| 16 Jul 21 |
42.70000 -0.20 |
42.90 | 42.40 | 42.70 | 1,181 |
| 15 Jul 21 |
42.90000 +0.30 |
42.90 | 42.20 | 42.60 | 519 |
| 14 Jul 21 |
42.60000 +0.00 |
42.60 | 42.00 | 42.20 | 909 |
| 13 Jul 21 |
42.60000 +0.10 |
42.60 | 42.60 | 42.60 | 1 |
| 12 Jul 21 |
42.50000 -0.30 |
42.80 | 42.30 | 42.40 | 735 |
| 09 Jul 21 |
42.80000 +0.30 |
42.80 | 42.40 | 42.70 | 455 |
| 08 Jul 21 |
42.50000 -0.10 |
42.50 | 42.20 | 42.20 | 223 |
| 07 Jul 21 |
42.60000 +0.20 |
42.60 | 42.20 | 42.50 | 418 |
| 06 Jul 21 |
42.40000 -0.10 |
42.60 | 42.20 | 42.30 | 1,785 |
| 05 Jul 21 |
42.50000 -0.30 |
43.00 | 42.40 | 42.70 | 2,337 |
| 02 Jul 21 |
42.80000 +0.10 |
42.80 | 42.10 | 42.70 | 727 |
| 01 Jul 21 |
42.70000 +0.00 |
43.00 | 42.30 | 43.00 | 1,542 |
| 30 Jun 21 |
42.70000 +0.10 |
42.70 | 42.20 | 42.60 | 1,063 |
| 29 Jun 21 |
42.60000 -0.10 |
42.60 | 42.20 | 42.30 | 888 |
| 28 Jun 21 |
42.70000 +0.10 |
42.70 | 42.10 | 42.60 | 801 |
| 25 Jun 21 |
42.60000 +0.00 |
42.80 | 41.40 | 42.10 | 1,840 |
| 24 Jun 21 |
42.60000 -0.30 |
42.60 | 42.00 | 42.60 | 1,095 |
| 23 Jun 21 |
42.90000 +0.20 |
42.90 | 42.00 | 42.10 | 855 |
| 22 Jun 21 |
42.70000 +0.10 |
42.70 | 41.70 | 42.20 | 371 |
| 21 Jun 21 |
42.60000 +0.20 |
42.60 | 42.60 | 42.60 | 195 |
| 18 Jun 21 |
42.40000 -0.50 |
42.70 | 41.80 | 42.70 | 1,498 |
| 17 Jun 21 |
42.90000 +0.10 |
42.90 | 42.30 | 42.30 | 605 |
| 16 Jun 21 |
42.80000 +0.10 |
42.80 | 42.30 | 42.30 | 324 |
| 15 Jun 21 |
42.70000 -0.50 |
43.40 | 42.70 | 43.20 | 1,100 |
| 14 Jun 21 |
43.20000 -0.20 |
43.20 | 42.60 | 43.10 | 805 |
| 11 Jun 21 |
43.40000 +0.00 |
43.40 | 43.40 | 43.40 | 201 |
| 10 Jun 21 |
43.40000 +0.00 |
43.50 | 42.80 | 43.00 | 755 |
| 09 Jun 21 |
43.40000 +0.20 |
43.40 | 43.40 | 43.40 | 5 |
| 08 Jun 21 |
43.20000 -0.30 |
43.30 | 42.20 | 43.10 | 2,215 |
| 07 Jun 21 |
43.50000 -0.40 |
43.60 | 43.10 | 43.60 | 717 |
| 04 Jun 21 |
43.90000 +0.00 |
43.90 | 43.90 | 43.90 | 17 |
| 03 Jun 21 |
43.90000 +0.40 |
43.90 | 43.90 | 43.90 | 5 |
| 02 Jun 21 |
43.50000 +0.00 |
43.50 | 43.00 | 43.50 | 681 |
| 01 Jun 21 |
43.50000 -0.10 |
43.90 | 43.10 | 43.90 | 816 |
| 31 May 21 |
43.60000 +0.10 |
43.60 | 43.10 | 43.10 | 201 |
| 28 May 21 |
43.50000 +0.10 |
43.50 | 43.00 | 43.00 | 516 |
| 27 May 21 |
43.40000 -0.10 |
43.40 | 43.10 | 43.20 | 920 |
| 26 May 21 |
43.50000 +0.30 |
43.50 | 43.50 | 43.50 | 531 |
| 25 May 21 |
43.20000 -0.30 |
43.20 | 42.70 | 42.80 | 1,696 |
| 21 May 21 |
43.50000 +0.00 |
43.50 | 42.90 | 43.30 | 430 |
| 20 May 21 |
43.50000 +0.20 |
43.50 | 42.80 | 43.30 | 491 |
| 19 May 21 |
43.30000 -0.10 |
43.30 | 42.80 | 43.10 | 1,060 |
| 18 May 21 |
43.40000 +0.10 |
43.50 | 43.00 | 43.00 | 340 |
| 17 May 21 |
43.30000 +0.10 |
43.70 | 42.80 | 43.70 | 595 |
| 14 May 21 |
43.20000 -0.30 |
43.20 | 42.60 | 43.10 | 1,408 |
| 13 May 21 |
43.50000 +0.00 |
43.50 | 42.60 | 43.10 | 1,780 |
| 12 May 21 |
43.50000 +0.40 |
43.90 | 42.70 | 43.80 | 1,048 |
| 11 May 21 |
43.10000 -0.20 |
43.10 | 42.00 | 43.00 | 2,071 |
| 10 May 21 |
43.30000 -0.10 |
43.30 | 41.20 | 42.20 | 2,499 |
| 07 May 21 |
43.40000 -0.20 |
43.80 | 43.10 | 43.80 | 476 |
| 06 May 21 |
43.60000 +0.20 |
43.60 | 43.10 | 43.20 | 513 |
| 05 May 21 |
43.40000 -0.20 |
43.40 | 42.80 | 43.20 | 1,895 |
| 04 May 21 |
43.60000 +0.40 |
43.60 | 43.60 | 43.60 | 146 |
| 03 May 21 |
43.20000 -0.70 |
43.90 | 42.50 | 43.90 | 2,030 |
| 30 Apr 21 |
43.90000 -0.60 |
44.50 | 43.30 | 44.50 | 469 |
| 29 Apr 21 |
44.50000 +1.60 |
45.10 | 43.00 | 44.20 | 3,617 |
| 28 Apr 21 |
42.90000 +0.00 |
42.90 | 42.90 | 42.90 | 184 |
| 27 Apr 21 |
42.90000 +0.20 |
43.00 | 41.20 | 42.80 | 1,531 |
| 26 Apr 21 |
42.70000 -0.30 |
43.40 | 42.60 | 43.00 | 353 |
| 22 Apr 21 |
43.00000 +0.10 |
43.00 | 42.40 | 43.00 | 829 |
| 21 Apr 21 |
42.90000 +0.40 |
42.90 | 42.20 | 42.20 | 298 |
| 20 Apr 21 |
42.50000 +0.20 |
42.50 | 41.90 | 42.50 | 443 |
| 19 Apr 21 |
42.30000 -0.20 |
42.50 | 42.20 | 42.20 | 1,429 |
| 16 Apr 21 |
42.50000 +0.50 |
42.80 | 42.20 | 42.30 | 1,234 |
| 15 Apr 21 |
42.00000 +0.00 |
42.40 | 41.40 | 42.40 | 3,118 |
| 14 Apr 21 |
42.00000 +0.60 |
42.00 | 41.20 | 41.50 | 1,054 |
| 13 Apr 21 |
41.40000 +0.10 |
41.40 | 41.00 | 41.00 | 1,307 |
| 12 Apr 21 |
41.30000 +0.20 |
41.30 | 40.80 | 41.00 | 333 |
| 09 Apr 21 |
41.10000 +0.20 |
41.10 | 40.70 | 41.00 | 5,326 |
| 08 Apr 21 |
40.90000 -0.10 |
40.90 | 40.40 | 40.70 | 4,568 |
| 07 Apr 21 |
41.00000 +0.50 |
41.00 | 40.20 | 40.40 | 1,989 |
| 06 Apr 21 |
40.50000 -0.10 |
40.50 | 40.20 | 40.30 | 1,430 |
| 01 Apr 21 |
40.60000 +0.00 |
40.70 | 40.30 | 40.70 | 896 |
| 31 Mar 21 |
40.60000 +0.10 |
40.60 | 40.20 | 40.20 | 1,056 |
| 30 Mar 21 |
40.50000 +0.30 |
40.60 | 39.90 | 40.30 | 1,824 |
| 29 Mar 21 |
40.20000 +0.00 |
40.20 | 39.80 | 40.00 | 8,180 |
| 26 Mar 21 |
40.20000 +0.00 |
40.20 | 39.90 | 40.00 | 13,571 |
| 25 Mar 21 |
40.20000 +0.00 |
40.20 | 39.90 | 40.00 | 7,816 |
| 24 Mar 21 |
40.20000 +0.20 |
40.20 | 40.00 | 40.00 | 2,761 |
| 23 Mar 21 |
40.00000 -0.30 |
40.20 | 39.90 | 40.20 | 5,942 |
| 22 Mar 21 |
40.30000 +0.20 |
40.30 | 40.00 | 40.00 | 5,815 |
| 19 Mar 21 |
40.10000 +0.10 |
40.10 | 39.90 | 39.90 | 1,755 |
| 18 Mar 21 |
40.00000 -0.20 |
40.10 | 39.70 | 40.00 | 6,453 |
| 17 Mar 21 |
40.20000 +0.00 |
40.40 | 39.80 | 40.10 | 7,743 |
| 16 Mar 21 |
40.20000 +0.00 |
40.20 | 40.00 | 40.00 | 3,122 |
| 15 Mar 21 |
40.20000 -0.10 |
40.40 | 40.00 | 40.00 | 4,005 |
| 12 Mar 21 |
40.30000 -0.10 |
40.30 | 40.00 | 40.30 | 1,985 |
| 11 Mar 21 |
40.40000 -0.10 |
40.50 | 40.00 | 40.40 | 16,223 |
| 10 Mar 21 |
40.50000 -0.10 |
40.70 | 40.00 | 40.40 | 4,227 |
| 09 Mar 21 |
40.60000 -0.10 |
40.60 | 40.30 | 40.60 | 2,819 |
| 08 Mar 21 |
40.70000 +0.10 |
40.70 | 40.60 | 40.60 | 1,914 |
| 05 Mar 21 |
40.60000 -0.10 |
40.90 | 40.30 | 40.60 | 5,171 |
| 04 Mar 21 |
40.70000 -0.20 |
41.00 | 40.30 | 41.00 | 3,510 |
| 03 Mar 21 |
40.90000 +0.00 |
40.90 | 39.50 | 40.90 | 11,294 |
| 02 Mar 21 |
40.90000 +0.00 |
41.00 | 40.70 | 40.90 | 2,011 |
| 01 Mar 21 |
40.90000 -0.10 |
41.00 | 40.80 | 41.00 | 1,350 |
| 26 Feb 21 |
41.00000 +0.00 |
41.00 | 40.70 | 40.80 | 1,281 |
| 25 Feb 21 |
41.00000 +0.10 |
41.00 | 40.60 | 40.70 | 1,557 |
| 24 Feb 21 |
40.90000 -0.20 |
41.00 | 40.60 | 41.00 | 1,588 |
| 23 Feb 21 |
41.10000 +0.00 |
41.10 | 40.80 | 40.90 | 1,497 |
| 22 Feb 21 |
41.10000 +0.00 |
41.10 | 40.80 | 40.90 | 2,274 |
| 19 Feb 21 |
41.10000 +0.20 |
41.10 | 40.80 | 41.00 | 1,873 |
| 18 Feb 21 |
40.90000 +0.00 |
40.90 | 40.80 | 40.80 | 1,108 |
| 17 Feb 21 |
40.90000 -0.70 |
41.00 | 40.80 | 41.00 | 2,456 |
| 16 Feb 21 |
41.60000 +0.60 |
41.60 | 40.80 | 41.00 | 1,397 |
| 15 Feb 21 |
41.00000 +0.00 |
41.00 | 40.80 | 41.00 | 1,943 |
| 12 Feb 21 |
41.00000 +0.10 |
41.00 | 40.70 | 40.70 | 1,667 |
| 11 Feb 21 |
40.90000 -0.10 |
41.00 | 40.80 | 40.90 | 1,518 |
| 10 Feb 21 |
41.00000 +0.00 |
41.00 | 40.60 | 40.80 | 5,360 |
| 09 Feb 21 |
41.00000 +0.10 |
41.00 | 40.80 | 40.80 | 683 |
| 08 Feb 21 |
40.90000 -0.10 |
41.10 | 40.80 | 40.80 | 4,215 |
| 05 Feb 21 |
41.00000 +0.30 |
41.00 | 41.00 | 41.00 | 766 |
| 04 Feb 21 |
40.70000 -0.30 |
41.00 | 40.70 | 41.00 | 1,545 |
| 03 Feb 21 |
41.00000 +0.00 |
41.00 | 40.70 | 40.80 | 1,084 |
| 02 Feb 21 |
41.00000 +0.00 |
41.10 | 40.80 | 41.10 | 2,441 |
| 01 Feb 21 |
41.00000 -0.20 |
41.00 | 40.60 | 41.00 | 2,996 |
| 29 Jan 21 |
41.20000 +0.00 |
41.30 | 40.90 | 41.10 | 1,640 |
| 28 Jan 21 |
41.20000 +0.00 |
41.20 | 40.90 | 41.00 | 2,409 |
| 27 Jan 21 |
41.20000 -0.10 |
41.20 | 40.90 | 41.10 | 1,674 |
| 26 Jan 21 |
41.30000 +0.30 |
41.80 | 40.80 | 41.00 | 2,836 |
| 25 Jan 21 |
41.00000 +0.00 |
41.00 | 40.80 | 41.00 | 1,477 |
| 22 Jan 21 |
41.00000 +0.00 |
41.00 | 40.80 | 40.80 | 2,376 |
| 21 Jan 21 |
41.00000 +0.00 |
41.00 | 40.90 | 41.00 | 810 |
| 20 Jan 21 |
41.00000 +0.00 |
41.00 | 40.80 | 40.80 | 1,999 |
| 19 Jan 21 |
41.00000 +0.00 |
41.10 | 40.70 | 41.00 | 3,839 |
| 18 Jan 21 |
41.00000 +0.00 |
41.00 | 40.70 | 41.00 | 2,743 |
| 15 Jan 21 |
41.00000 +0.10 |
41.00 | 40.70 | 40.90 | 3,205 |
| 14 Jan 21 |
40.90000 -0.10 |
41.00 | 40.70 | 40.80 | 2,472 |
| 13 Jan 21 |
41.00000 +0.00 |
41.00 | 40.70 | 41.00 | 1,931 |
| 12 Jan 21 |
41.00000 +0.30 |
41.00 | 40.70 | 40.70 | 2,184 |
| 11 Jan 21 |
40.70000 -0.30 |
41.00 | 40.50 | 40.50 | 3,725 |
| 08 Jan 21 |
41.00000 +0.10 |
41.00 | 40.70 | 40.70 | 2,996 |
| 07 Jan 21 |
40.90000 -0.10 |
40.90 | 40.60 | 40.80 | 2,918 |
| 06 Jan 21 |
41.00000 +0.10 |
41.00 | 41.00 | 41.00 | 162 |
| 05 Jan 21 |
40.90000 +0.10 |
40.90 | 40.40 | 40.50 | 1,337 |
| 04 Jan 21 |
40.80000 +0.40 |
40.80 | 40.20 | 40.40 | 2,695 |
| 30 Dec 20 |
40.40000 -0.60 |
41.00 | 40.40 | 41.00 | 2,042 |
| 29 Dec 20 |
41.00000 +0.00 |
41.00 | 40.20 | 40.60 | 6,756 |
| 28 Dec 20 |
41.00000 +0.00 |
41.00 | 40.60 | 40.70 | 1,892 |
| 23 Dec 20 |
41.00000 +0.10 |
41.00 | 40.50 | 40.80 | 3,773 |
| 22 Dec 20 |
40.90000 +0.40 |
40.90 | 40.40 | 40.70 | 1,182 |
| 21 Dec 20 |
40.50000 -0.40 |
40.80 | 40.40 | 40.60 | 2,689 |
| 18 Dec 20 |
40.90000 +0.00 |
40.90 | 40.60 | 40.70 | 1,869 |
| 17 Dec 20 |
40.90000 +0.10 |
40.90 | 40.60 | 40.60 | 1,123 |
| 16 Dec 20 |
40.80000 +0.00 |
40.80 | 40.50 | 40.60 | 964 |
| 15 Dec 20 |
40.80000 +0.20 |
40.80 | 40.50 | 40.80 | 1,600 |
| 14 Dec 20 |
40.60000 +0.00 |
40.60 | 40.50 | 40.50 | 2,205 |
| 11 Dec 20 |
40.60000 +0.10 |
40.70 | 40.30 | 40.30 | 954 |
| 10 Dec 20 |
40.50000 +0.10 |
40.50 | 40.20 | 40.40 | 1,989 |
| 09 Dec 20 |
40.40000 -0.10 |
40.50 | 40.30 | 40.30 | 1,653 |
| 08 Dec 20 |
40.50000 +0.00 |
40.50 | 40.10 | 40.30 | 1,124 |
| 07 Dec 20 |
40.50000 +0.20 |
40.50 | 40.20 | 40.30 | 3,259 |
| 04 Dec 20 |
40.30000 -0.30 |
40.60 | 40.10 | 40.60 | 2,453 |
| 03 Dec 20 |
40.60000 +0.00 |
40.60 | 40.10 | 40.10 | 762 |
| 02 Dec 20 |
40.60000 +0.00 |
40.60 | 40.30 | 40.50 | 1,032 |
| 01 Dec 20 |
40.60000 +0.10 |
40.70 | 40.30 | 40.70 | 483 |
| 30 Nov 20 |
40.50000 +0.00 |
40.60 | 40.00 | 40.40 | 3,542 |
| 27 Nov 20 |
40.50000 +0.10 |
40.50 | 40.20 | 40.50 | 8,646 |
| 26 Nov 20 |
40.40000 +0.00 |
40.40 | 40.10 | 40.40 | 839 |
| 25 Nov 20 |
40.40000 +0.00 |
40.40 | 40.20 | 40.20 | 2,080 |
| 24 Nov 20 |
40.40000 +0.00 |
40.40 | 40.10 | 40.10 | 1,985 |
| 23 Nov 20 |
40.40000 +0.00 |
40.40 | 40.00 | 40.10 | 1,888 |
| 20 Nov 20 |
40.40000 +0.00 |
40.40 | 40.00 | 40.30 | 2,181 |
| 19 Nov 20 |
40.40000 +0.00 |
40.40 | 40.40 | 40.40 | 500 |
| 18 Nov 20 |
40.40000 +0.00 |
40.40 | 40.20 | 40.30 | 1,403 |
| 17 Nov 20 |
40.40000 +0.10 |
40.40 | 40.00 | 40.40 | 3,367 |
| 16 Nov 20 |
40.30000 -0.10 |
40.40 | 40.10 | 40.40 | 1,789 |
| 13 Nov 20 |
40.40000 +0.00 |
40.40 | 39.90 | 40.10 | 1,705 |
| 12 Nov 20 |
40.40000 +0.00 |
40.40 | 40.10 | 40.20 | 2,169 |
| 11 Nov 20 |
40.40000 +0.00 |
40.40 | 40.00 | 40.40 | 1,209 |
| 10 Nov 20 |
40.40000 -0.30 |
40.40 | 40.00 | 40.20 | 2,320 |
| 09 Nov 20 |
40.70000 +0.40 |
40.70 | 39.90 | 40.20 | 1,813 |
| 06 Nov 20 |
40.30000 +0.10 |
40.30 | 39.80 | 40.10 | 3,538 |
| 05 Nov 20 |
40.20000 -0.10 |
40.20 | 39.60 | 40.00 | 2,031 |
| 04 Nov 20 |
40.30000 +0.10 |
40.30 | 39.50 | 40.00 | 3,933 |
| 03 Nov 20 |
40.20000 +0.10 |
40.20 | 39.80 | 40.20 | 1,968 |
| 02 Nov 20 |
40.10000 -0.10 |
40.20 | 39.60 | 39.90 | 3,816 |
| 30 Oct 20 |
40.20000 -0.10 |
40.20 | 39.90 | 40.00 | 4,050 |
| 29 Oct 20 |
40.30000 +0.00 |
40.30 | 39.90 | 40.20 | 6,542 |
| 28 Oct 20 |
40.30000 +0.10 |
40.30 | 39.80 | 40.30 | 8,884 |
| 27 Oct 20 |
40.20000 +0.10 |
40.30 | 39.80 | 40.10 | 3,096 |
| 26 Oct 20 |
40.10000 -0.10 |
40.20 | 39.90 | 40.10 | 1,415 |
| 23 Oct 20 |
40.20000 -0.10 |
40.20 | 39.90 | 40.10 | 2,383 |
| 22 Oct 20 |
40.30000 +0.00 |
40.40 | 40.00 | 40.20 | 2,360 |
| 21 Oct 20 |
40.30000 +0.00 |
40.40 | 39.80 | 40.40 | 3,075 |
| 20 Oct 20 |
40.30000 +0.00 |
40.30 | 39.80 | 39.90 | 1,959 |
| 19 Oct 20 |
40.30000 +0.00 |
40.30 | 39.90 | 40.20 | 1,667 |
| 16 Oct 20 |
40.30000 +0.10 |
40.30 | 39.80 | 40.20 | 2,481 |
| 15 Oct 20 |
40.20000 +0.00 |
40.20 | 39.80 | 40.00 | 2,633 |
| 14 Oct 20 |
40.20000 +0.00 |
40.20 | 39.70 | 39.80 | 2,880 |
| 13 Oct 20 |
40.20000 +0.20 |
40.20 | 39.80 | 40.00 | 2,343 |
| 12 Oct 20 |
40.00000 -0.20 |
40.20 | 39.80 | 39.80 | 2,204 |
| 09 Oct 20 |
40.20000 +0.00 |
40.20 | 39.40 | 40.00 | 3,583 |
| 08 Oct 20 |
40.20000 +0.10 |
40.20 | 39.80 | 39.80 | 1,811 |
| 07 Oct 20 |
40.10000 +0.00 |
40.10 | 39.80 | 39.80 | 4,201 |
| 06 Oct 20 |
40.10000 +0.00 |
40.10 | 39.60 | 39.70 | 7,145 |
| 05 Oct 20 |
40.10000 +0.00 |
40.10 | 39.70 | 39.80 | 2,663 |
| 02 Oct 20 |
40.10000 -0.10 |
40.10 | 39.70 | 39.90 | 2,208 |
| 01 Oct 20 |
40.20000 +0.00 |
40.20 | 39.70 | 40.10 | 1,035 |
| 30 Sep 20 |
40.20000 +0.10 |
40.20 | 39.70 | 39.80 | 2,451 |
| 29 Sep 20 |
40.10000 +0.10 |
40.10 | 39.60 | 40.00 | 2,509 |
| 28 Sep 20 |
40.00000 +0.10 |
40.00 | 39.60 | 39.60 | 748 |
| 25 Sep 20 |
39.90000 -0.20 |
39.90 | 39.90 | 39.90 | 478 |
| 24 Sep 20 |
40.10000 -0.20 |
40.30 | 39.70 | 40.00 | 5,059 |
| 23 Sep 20 |
40.30000 +0.30 |
40.30 | 39.80 | 40.00 | 1,861 |
| 22 Sep 20 |
40.00000 -0.10 |
40.00 | 39.30 | 40.00 | 3,168 |
| 21 Sep 20 |
40.10000 +0.00 |
40.20 | 39.70 | 40.10 | 2,226 |
| 18 Sep 20 |
40.10000 +0.10 |
40.10 | 39.60 | 39.80 | 2,469 |
| 17 Sep 20 |
40.00000 +0.00 |
40.00 | 39.70 | 39.80 | 1,111 |
| 16 Sep 20 |
40.00000 -0.10 |
40.00 | 39.80 | 40.00 | 647 |
| 15 Sep 20 |
40.10000 +0.10 |
40.10 | 39.70 | 40.00 | 776 |
| 14 Sep 20 |
40.00000 +0.00 |
40.00 | 39.60 | 40.00 | 632 |
| 11 Sep 20 |
40.00000 +0.00 |
40.00 | 39.80 | 40.00 | 470 |
| 10 Sep 20 |
40.00000 +0.20 |
40.00 | 39.60 | 39.60 | 1,194 |
| 09 Sep 20 |
39.80000 -0.10 |
39.90 | 39.60 | 39.60 | 1,695 |
| 08 Sep 20 |
39.90000 +0.00 |
39.90 | 39.20 | 39.50 | 2,524 |
| 07 Sep 20 |
39.90000 +0.00 |
39.90 | 39.40 | 39.40 | 1,866 |
| 04 Sep 20 |
39.90000 +0.00 |
39.90 | 39.10 | 39.50 | 4,512 |
| 03 Sep 20 |
39.90000 +0.00 |
39.90 | 39.10 | 39.50 | 3,124 |
| 02 Sep 20 |
39.90000 +0.00 |
39.90 | 39.50 | 39.70 | 1,988 |
| 01 Sep 20 |
39.90000 +0.00 |
39.90 | 39.50 | 39.80 | 2,007 |
| 31 Aug 20 |
39.90000 +0.10 |
39.90 | 39.10 | 39.70 | 8,799 |
| 28 Aug 20 |
39.80000 -0.10 |
39.80 | 39.30 | 39.80 | 2,257 |
| 27 Aug 20 |
39.90000 +0.10 |
39.90 | 39.60 | 39.60 | 2,949 |
| 26 Aug 20 |
39.80000 +0.00 |
39.80 | 39.50 | 39.70 | 2,632 |
| 25 Aug 20 |
39.80000 -0.10 |
39.80 | 39.50 | 39.70 | 4,015 |
| 24 Aug 20 |
39.90000 +0.00 |
39.90 | 39.60 | 39.80 | 1,931 |
| 21 Aug 20 |
39.90000 +0.10 |
39.90 | 39.50 | 39.70 | 1,302 |
| 20 Aug 20 |
39.80000 +0.20 |
39.80 | 39.30 | 39.30 | 2,663 |
| 19 Aug 20 |
39.60000 +0.10 |
39.60 | 39.10 | 39.50 | 4,191 |
| 18 Aug 20 |
39.50000 +0.20 |
39.60 | 38.60 | 39.00 | 3,446 |
| 17 Aug 20 |
39.30000 -0.20 |
39.40 | 38.90 | 39.10 | 2,822 |
| 14 Aug 20 |
39.50000 -0.20 |
39.70 | 39.20 | 39.50 | 1,307 |
| 13 Aug 20 |
39.70000 +0.00 |
39.70 | 38.90 | 39.50 | 3,453 |
| 12 Aug 20 |
39.70000 -0.10 |
39.70 | 39.10 | 39.40 | 3,344 |
| 11 Aug 20 |
39.80000 +0.00 |
39.80 | 39.40 | 39.70 | 1,914 |
| 10 Aug 20 |
39.80000 +0.10 |
39.80 | 39.30 | 39.70 | 2,167 |
| 07 Aug 20 |
39.70000 +0.00 |
39.80 | 39.10 | 39.40 | 4,480 |
| 06 Aug 20 |
39.70000 +0.00 |
39.80 | 39.10 | 39.80 | 1,795 |
| 05 Aug 20 |
39.70000 +0.00 |
39.70 | 38.70 | 39.60 | 4,642 |
| 04 Aug 20 |
39.70000 +0.10 |
40.10 | 39.00 | 39.20 | 2,658 |
| 03 Aug 20 |
39.60000 +0.10 |
39.60 | 39.00 | 39.60 | 924 |
| 31 Jul 20 |
39.50000 +0.00 |
39.50 | 38.80 | 39.30 | 2,629 |
| 30 Jul 20 |
39.50000 +0.10 |
39.50 | 39.00 | 39.20 | 2,555 |
| 29 Jul 20 |
39.40000 +0.00 |
39.80 | 39.20 | 39.80 | 963 |
| 28 Jul 20 |
39.40000 +0.00 |
39.40 | 39.10 | 39.20 | 3,705 |
| 27 Jul 20 |
39.40000 +0.00 |
39.40 | 39.10 | 39.10 | 3,385 |
| 24 Jul 20 |
39.40000 +0.00 |
39.40 | 39.10 | 39.10 | 4,177 |
| 23 Jul 20 |
39.40000 +0.00 |
39.60 | 38.90 | 38.90 | 2,062 |
| 22 Jul 20 |
39.40000 +0.30 |
39.40 | 38.50 | 38.90 | 7,572 |
| 21 Jul 20 |
39.10000 +0.00 |
39.10 | 38.70 | 39.00 | 3,382 |
| 20 Jul 20 |
39.10000 +0.40 |
39.20 | 38.40 | 39.00 | 5,846 |
| 17 Jul 20 |
38.70000 -0.30 |
39.20 | 38.60 | 38.60 | 2,668 |
| 16 Jul 20 |
39.00000 +0.00 |
39.00 | 38.30 | 38.80 | 4,397 |
| 15 Jul 20 |
39.00000 +0.00 |
39.20 | 38.60 | 39.20 | 2,468 |
| 14 Jul 20 |
39.00000 +0.00 |
39.00 | 38.40 | 38.80 | 2,021 |
| 13 Jul 20 |
39.00000 +0.00 |
39.00 | 38.60 | 38.90 | 1,740 |
| 10 Jul 20 |
39.00000 +0.00 |
39.00 | 38.70 | 38.80 | 1,824 |
| 09 Jul 20 |
39.00000 +0.00 |
39.00 | 38.70 | 39.00 | 630 |
| 08 Jul 20 |
39.00000 +0.10 |
39.00 | 38.80 | 38.90 | 1,226 |
| 07 Jul 20 |
38.90000 -0.10 |
38.90 | 38.40 | 38.80 | 1,054 |
| 06 Jul 20 |
39.00000 +0.10 |
39.00 | 38.60 | 38.70 | 596 |
| 03 Jul 20 |
38.90000 +0.10 |
39.00 | 38.70 | 38.70 | 557 |
| 02 Jul 20 |
38.80000 +0.00 |
38.80 | 38.50 | 38.70 | 2,473 |
| 01 Jul 20 |
38.80000 +0.00 |
39.00 | 38.80 | 39.00 | 261 |
| 30 Jun 20 |
38.80000 +0.10 |
38.80 | 38.50 | 38.50 | 726 |
| 29 Jun 20 |
38.70000 +0.20 |
38.70 | 38.30 | 38.30 | 2,665 |
| 26 Jun 20 |
38.50000 +0.20 |
38.50 | 38.10 | 38.30 | 14,032 |
| 25 Jun 20 |
38.30000 +0.30 |
38.30 | 37.90 | 38.00 | 1,387 |
| 24 Jun 20 |
38.00000 -0.30 |
38.30 | 37.90 | 38.10 | 2,580 |
| 23 Jun 20 |
38.30000 +0.00 |
38.30 | 37.90 | 38.10 | 5,088 |
| 22 Jun 20 |
38.30000 +0.00 |
38.30 | 37.80 | 38.20 | 1,872 |
| 19 Jun 20 |
38.30000 +0.00 |
38.30 | 37.80 | 38.00 | 5,596 |
| 18 Jun 20 |
38.30000 +0.00 |
38.30 | 38.20 | 38.20 | 1,076 |
| 17 Jun 20 |
38.30000 +0.20 |
38.30 | 37.80 | 37.90 | 5,032 |
| 16 Jun 20 |
38.10000 -0.10 |
38.20 | 37.40 | 38.20 | 2,935 |
| 15 Jun 20 |
38.20000 +0.00 |
38.20 | 37.80 | 38.00 | 1,318 |
| 12 Jun 20 |
38.20000 +0.00 |
38.20 | 37.70 | 37.90 | 5,909 |
| 11 Jun 20 |
38.20000 +0.00 |
38.20 | 37.80 | 38.00 | 1,787 |
| 10 Jun 20 |
38.20000 +0.00 |
38.20 | 38.10 | 38.10 | 4,378 |
| 09 Jun 20 |
38.20000 +0.10 |
38.20 | 37.90 | 38.10 | 3,304 |
| 08 Jun 20 |
38.10000 -0.10 |
38.10 | 37.80 | 37.90 | 5,963 |
| 05 Jun 20 |
38.20000 +0.10 |
38.20 | 37.80 | 38.00 | 3,911 |
| 04 Jun 20 |
38.10000 -0.10 |
38.10 | 37.90 | 37.90 | 1,359 |
| 03 Jun 20 |
38.20000 +0.00 |
38.20 | 38.10 | 38.20 | 371 |
| 02 Jun 20 |
38.20000 +0.00 |
38.20 | 37.80 | 38.20 | 3,327 |
| 29 May 20 |
38.20000 +0.10 |
38.20 | 37.80 | 37.80 | 4,553 |
| 28 May 20 |
38.10000 +0.00 |
38.10 | 37.80 | 38.00 | 2,428 |
| 27 May 20 |
38.10000 +0.00 |
38.10 | 37.80 | 37.80 | 4,820 |
| 26 May 20 |
38.10000 +0.10 |
38.10 | 37.50 | 37.70 | 7,212 |
| 25 May 20 |
38.00000 -0.10 |
38.10 | 37.60 | 37.90 | 5,857 |
| 22 May 20 |
38.10000 +0.00 |
38.10 | 37.20 | 37.80 | 3,283 |
| 21 May 20 |
38.10000 +0.00 |
38.10 | 38.10 | 38.10 | 1,000 |
| 20 May 20 |
38.10000 +0.00 |
38.10 | 37.90 | 37.90 | 1,313 |
| 19 May 20 |
38.10000 +0.00 |
38.10 | 37.60 | 37.90 | 4,086 |
| 18 May 20 |
38.10000 +0.00 |
38.10 | 37.70 | 38.00 | 8,352 |
| 15 May 20 |
38.10000 +0.10 |
38.60 | 37.80 | 37.80 | 2,752 |
| 14 May 20 |
38.00000 +0.00 |
38.10 | 37.80 | 37.80 | 5,838 |
| 13 May 20 |
38.00000 +0.00 |
38.10 | 37.80 | 37.80 | 6,197 |
| 12 May 20 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 1,010 |
| 11 May 20 |
38.00000 +0.00 |
38.00 | 37.70 | 37.70 | 4,108 |
| 08 May 20 |
38.00000 +0.00 |
38.00 | 37.80 | 37.90 | 3,399 |
| 07 May 20 |
38.00000 +0.00 |
38.10 | 37.80 | 38.00 | 4,851 |
| 06 May 20 |
38.00000 +0.10 |
38.00 | 37.80 | 37.90 | 6,504 |
| 05 May 20 |
37.90000 +0.00 |
37.90 | 37.70 | 37.80 | 7,880 |
| 04 May 20 |
37.90000 -0.10 |
38.00 | 36.80 | 36.80 | 6,427 |
| 30 Apr 20 |
38.00000 +0.10 |
38.00 | 37.70 | 37.90 | 3,565 |
| 29 Apr 20 |
37.90000 +0.00 |
38.00 | 37.60 | 37.80 | 5,352 |
| 28 Apr 20 |
37.90000 +0.00 |
38.00 | 37.70 | 37.90 | 6,564 |
| 27 Apr 20 |
37.90000 +0.00 |
37.90 | 37.70 | 37.80 | 2,743 |
| 24 Apr 20 |
37.90000 +0.10 |
38.00 | 37.60 | 37.80 | 10,930 |
| 23 Apr 20 |
37.80000 +0.00 |
37.80 | 37.60 | 37.80 | 4,143 |
| 22 Apr 20 |
37.80000 +0.00 |
38.00 | 37.40 | 37.80 | 7,632 |
| 21 Apr 20 |
37.80000 +0.00 |
37.80 | 37.30 | 37.80 | 4,482 |
| 20 Apr 20 |
37.80000 +0.30 |
37.90 | 37.30 | 37.60 | 6,033 |
| 17 Apr 20 |
37.50000 -0.40 |
38.00 | 37.20 | 38.00 | 6,422 |
| 16 Apr 20 |
37.90000 -0.10 |
38.00 | 37.60 | 38.00 | 1,895 |
| 15 Apr 20 |
38.00000 +0.00 |
38.00 | 37.60 | 38.00 | 6,672 |
| 14 Apr 20 |
38.00000 +0.00 |
38.00 | 37.50 | 37.90 | 5,092 |
| 09 Apr 20 |
38.00000 +0.00 |
38.00 | 37.70 | 38.00 | 4,617 |
| 08 Apr 20 |
38.00000 +0.00 |
38.00 | 37.80 | 38.00 | 5,285 |
| 07 Apr 20 |
38.00000 +0.20 |
38.00 | 37.80 | 38.00 | 4,233 |
| 06 Apr 20 |
37.80000 -0.20 |
38.00 | 37.30 | 38.00 | 6,408 |
| 03 Apr 20 |
38.00000 +0.00 |
38.00 | 37.60 | 38.00 | 4,152 |
| 02 Apr 20 |
38.00000 +0.00 |
38.00 | 37.40 | 38.00 | 4,529 |
| 01 Apr 20 |
38.00000 +0.10 |
38.30 | 37.80 | 37.90 | 2,283 |
| 31 Mar 20 |
37.90000 -0.05 |
37.90 | 37.65 | 37.90 | 4,228 |
| 30 Mar 20 |
37.95000 +0.05 |
37.95 | 37.25 | 37.90 | 10,711 |
| 27 Mar 20 |
37.90000 +0.00 |
37.90 | 37.30 | 37.90 | 6,568 |
| 26 Mar 20 |
37.90000 +0.00 |
37.90 | 36.20 | 37.20 | 7,065 |
| 25 Mar 20 |
37.90000 +0.00 |
37.90 | 37.10 | 37.90 | 9,945 |
| 24 Mar 20 |
37.90000 -0.10 |
37.90 | 36.60 | 37.00 | 10,251 |
| 23 Mar 20 |
38.00000 +0.10 |
38.00 | 34.60 | 35.25 | 14,136 |
| 20 Mar 20 |
37.90000 +0.00 |
37.90 | 36.65 | 37.20 | 24,284 |
| 19 Mar 20 |
37.90000 -0.10 |
38.00 | 35.35 | 37.00 | 27,440 |
| 18 Mar 20 |
38.00000 -0.40 |
38.00 | 35.70 | 35.70 | 22,544 |
| 17 Mar 20 |
38.40000 +0.25 |
38.45 | 37.05 | 37.10 | 10,596 |
| 16 Mar 20 |
38.15000 -0.25 |
38.25 | 33.05 | 38.00 | 49,996 |
| 13 Mar 20 |
38.40000 +0.00 |
38.50 | 36.85 | 38.40 | 31,529 |
| 12 Mar 20 |
38.40000 -0.05 |
38.65 | 36.90 | 38.25 | 26,943 |
| 11 Mar 20 |
38.45000 +0.00 |
38.70 | 37.60 | 38.45 | 9,943 |
| 10 Mar 20 |
38.45000 -0.10 |
38.80 | 37.90 | 38.40 | 20,547 |
| 09 Mar 20 |
38.55000 +0.05 |
38.60 | 37.50 | 37.50 | 26,174 |
| 06 Mar 20 |
38.50000 +0.05 |
38.75 | 37.70 | 38.40 | 19,133 |
| 05 Mar 20 |
38.45000 +0.05 |
38.55 | 38.15 | 38.15 | 1,468 |
| 04 Mar 20 |
38.40000 -0.05 |
38.55 | 38.35 | 38.35 | 1,838 |
| 03 Mar 20 |
38.45000 +0.00 |
38.60 | 38.00 | 38.00 | 5,791 |
| 02 Mar 20 |
38.45000 +0.05 |
38.80 | 37.75 | 37.75 | 5,597 |
| 28 Feb 20 |
38.40000 -0.05 |
38.55 | 37.70 | 38.00 | 24,540 |
| 27 Feb 20 |
38.45000 +0.05 |
38.50 | 38.20 | 38.20 | 4,304 |
| 26 Feb 20 |
38.40000 +0.00 |
38.50 | 38.05 | 38.40 | 9,909 |
| 25 Feb 20 |
38.40000 -0.05 |
38.50 | 38.40 | 38.45 | 943 |
| 24 Feb 20 |
38.45000 +0.00 |
38.45 | 38.10 | 38.40 | 12,065 |
| 21 Feb 20 |
38.45000 +0.00 |
38.45 | 38.40 | 38.40 | 2,473 |
| 20 Feb 20 |
38.45000 +0.05 |
38.45 | 38.40 | 38.40 | 2,766 |
| 19 Feb 20 |
38.40000 -0.05 |
38.45 | 38.20 | 38.25 | 18,180 |
| 18 Feb 20 |
38.45000 +0.00 |
38.45 | 38.10 | 38.15 | 7,070 |
| 17 Feb 20 |
38.45000 +0.00 |
38.45 | 37.95 | 38.05 | 8,939 |
| 14 Feb 20 |
38.45000 +0.05 |
38.45 | 38.20 | 38.20 | 8,586 |
| 13 Feb 20 |
38.40000 +0.05 |
38.40 | 38.15 | 38.40 | 2,607 |
| 12 Feb 20 |
38.35000 -0.05 |
38.45 | 38.20 | 38.45 | 1,411 |
| 11 Feb 20 |
38.40000 -0.05 |
38.50 | 38.10 | 38.25 | 7,028 |
| 10 Feb 20 |
38.45000 -0.05 |
38.45 | 38.20 | 38.45 | 2,304 |
| 07 Feb 20 |
38.50000 -0.05 |
38.50 | 38.35 | 38.45 | 295 |
| 06 Feb 20 |
38.55000 +0.00 |
38.55 | 38.25 | 38.35 | 806 |
| 05 Feb 20 |
38.55000 +0.10 |
38.60 | 38.20 | 38.20 | 2,906 |
| 04 Feb 20 |
38.45000 +0.00 |
38.50 | 38.05 | 38.25 | 2,201 |
| 03 Feb 20 |
38.45000 +0.00 |
38.50 | 38.00 | 38.50 | 2,974 |
| 31 Jan 20 |
38.45000 +0.00 |
38.45 | 37.90 | 38.25 | 7,869 |
| 30 Jan 20 |
38.45000 -0.05 |
38.45 | 38.00 | 38.20 | 8,620 |
| 29 Jan 20 |
38.50000 +0.25 |
38.50 | 38.25 | 38.45 | 1,305 |
| 28 Jan 20 |
38.25000 -0.25 |
38.50 | 38.05 | 38.45 | 1,750 |
| 27 Jan 20 |
38.50000 +0.05 |
38.50 | 38.15 | 38.45 | 7,642 |
| 24 Jan 20 |
38.45000 +0.25 |
38.45 | 37.95 | 38.35 | 660 |
| 23 Jan 20 |
38.20000 -0.15 |
38.40 | 37.90 | 38.40 | 1,106 |
| 22 Jan 20 |
38.35000 +0.10 |
38.50 | 38.05 | 38.50 | 2,121 |
| 21 Jan 20 |
38.25000 -0.20 |
38.40 | 38.00 | 38.20 | 899 |
| 20 Jan 20 |
38.45000 -0.10 |
38.55 | 38.25 | 38.50 | 842 |
| 17 Jan 20 |
38.55000 +0.05 |
38.75 | 38.40 | 38.70 | 1,469 |
| 16 Jan 20 |
38.50000 +0.10 |
38.70 | 38.10 | 38.15 | 3,785 |
| 15 Jan 20 |
38.40000 -0.05 |
38.50 | 38.25 | 38.50 | 152 |
| 14 Jan 20 |
38.45000 +0.10 |
38.60 | 38.35 | 38.45 | 5,321 |
| 13 Jan 20 |
38.35000 +0.30 |
38.65 | 38.05 | 38.05 | 5,617 |
| 10 Jan 20 |
38.05000 +0.10 |
38.25 | 38.00 | 38.10 | 3,688 |
| 09 Jan 20 |
37.95000 +0.15 |
38.10 | 37.70 | 37.80 | 6,049 |
| 08 Jan 20 |
37.80000 -0.35 |
38.20 | 37.75 | 37.90 | 9,741 |
| 07 Jan 20 |
38.15000 +0.15 |
38.15 | 37.90 | 38.10 | 639 |
| 06 Jan 20 |
38.00000 -0.05 |
38.50 | 37.90 | 38.50 | 2,996 |
| 03 Jan 20 |
38.05000 -0.05 |
38.10 | 37.90 | 37.90 | 2,280 |
| 02 Jan 20 |
38.10000 +0.25 |
38.10 | 37.90 | 37.90 | 2,093 |
| 30 Dec 19 |
37.85000 -0.30 |
38.15 | 37.85 | 38.10 | 3,069 |
| 27 Dec 19 |
38.15000 +0.05 |
38.20 | 38.10 | 38.10 | 1,264 |
| 23 Dec 19 |
38.10000 +0.00 |
38.50 | 38.00 | 38.20 | 4,123 |
| 20 Dec 19 |
38.10000 -0.10 |
38.10 | 37.70 | 38.05 | 4,932 |
| 19 Dec 19 |
38.20000 +0.20 |
38.20 | 38.00 | 38.05 | 1,036 |
| 18 Dec 19 |
38.00000 +0.05 |
38.10 | 37.70 | 37.80 | 7,101 |
| 17 Dec 19 |
37.95000 -0.10 |
38.35 | 37.80 | 37.80 | 6,462 |
| 16 Dec 19 |
38.05000 -0.05 |
38.15 | 37.85 | 38.10 | 794 |
| 13 Dec 19 |
38.10000 +0.45 |
38.10 | 37.50 | 37.65 | 6,761 |
| 12 Dec 19 |
37.65000 -0.05 |
37.85 | 37.55 | 37.65 | 1,617 |
| 11 Dec 19 |
37.70000 +0.10 |
38.00 | 37.50 | 37.65 | 30,696 |
| 10 Dec 19 |
37.60000 +2.25 |
38.25 | 35.50 | 35.75 | 22,423 |
| 09 Dec 19 |
35.35000 -0.40 |
35.85 | 35.15 | 35.15 | 2,285 |
| 06 Dec 19 |
35.75000 +0.30 |
36.00 | 35.20 | 35.40 | 6,440 |
| 05 Dec 19 |
35.45000 +0.15 |
35.45 | 34.10 | 35.45 | 6,421 |
| 04 Dec 19 |
35.30000 -0.45 |
35.75 | 35.20 | 35.50 | 3,089 |
| 03 Dec 19 |
35.75000 +0.55 |
35.85 | 35.15 | 35.25 | 1,372 |
| 02 Dec 19 |
35.20000 -0.30 |
35.95 | 35.00 | 35.85 | 2,568 |
| 29 Nov 19 |
35.50000 +0.10 |
35.50 | 34.10 | 35.20 | 5,450 |
| 28 Nov 19 |
35.40000 +0.10 |
35.80 | 35.10 | 35.10 | 4,245 |
| 27 Nov 19 |
35.30000 +0.25 |
35.30 | 35.05 | 35.05 | 628 |
| 26 Nov 19 |
35.05000 -0.10 |
35.20 | 35.00 | 35.20 | 967 |
| 25 Nov 19 |
35.15000 +0.10 |
35.30 | 34.80 | 35.05 | 3,034 |
| 22 Nov 19 |
35.05000 -0.20 |
35.55 | 35.05 | 35.35 | 2,062 |
| 21 Nov 19 |
35.25000 +0.25 |
35.25 | 32.00 | 35.25 | 16,089 |
| 20 Nov 19 |
35.00000 -0.15 |
35.25 | 34.55 | 35.00 | 6,800 |
| 19 Nov 19 |
35.15000 -0.15 |
35.45 | 35.05 | 35.05 | 1,257 |
| 18 Nov 19 |
35.30000 +0.00 |
35.40 | 34.95 | 35.00 | 2,194 |
| 15 Nov 19 |
35.30000 +0.30 |
35.30 | 34.55 | 35.00 | 1,432 |
| 14 Nov 19 |
35.00000 +0.00 |
35.15 | 34.40 | 34.90 | 4,757 |
| 13 Nov 19 |
35.00000 +0.00 |
35.05 | 34.60 | 34.85 | 6,406 |
| 12 Nov 19 |
35.00000 -0.20 |
35.25 | 35.00 | 35.25 | 2,371 |
| 11 Nov 19 |
35.20000 -0.70 |
35.75 | 34.40 | 35.75 | 6,801 |
| 08 Nov 19 |
35.90000 -0.20 |
36.25 | 35.60 | 36.25 | 1,003 |
| 07 Nov 19 |
36.10000 +1.00 |
36.10 | 34.70 | 34.80 | 3,221 |
| 06 Nov 19 |
35.10000 -1.25 |
36.20 | 34.05 | 36.20 | 5,496 |
| 05 Nov 19 |
36.35000 +0.60 |
36.35 | 35.85 | 36.00 | 3,203 |
| 04 Nov 19 |
35.75000 +0.70 |
36.10 | 35.35 | 35.35 | 2,198 |
| 01 Nov 19 |
35.05000 +0.25 |
35.30 | 34.75 | 34.90 | 1,279 |
| 31 Oct 19 |
34.80000 +0.30 |
34.80 | 34.30 | 34.30 | 1,678 |
| 30 Oct 19 |
34.50000 +0.25 |
34.50 | 34.00 | 34.10 | 1,822 |
| 29 Oct 19 |
34.25000 -0.25 |
34.80 | 34.25 | 34.60 | 2,273 |
| 28 Oct 19 |
34.50000 +0.30 |
34.50 | 34.05 | 34.25 | 549 |
| 25 Oct 19 |
34.20000 -0.70 |
35.20 | 34.20 | 34.65 | 4,094 |
| 24 Oct 19 |
34.90000 +1.20 |
35.00 | 33.55 | 33.80 | 41,789 |
| 23 Oct 19 |
33.70000 -0.20 |
33.90 | 33.70 | 33.70 | 1,707 |
| 22 Oct 19 |
33.90000 +0.40 |
33.90 | 33.70 | 33.90 | 1,762 |
| 21 Oct 19 |
33.50000 +0.40 |
33.70 | 33.05 | 33.05 | 3,739 |
| 18 Oct 19 |
33.10000 -0.20 |
33.40 | 33.05 | 33.05 | 2,409 |
| 17 Oct 19 |
33.30000 +0.30 |
33.45 | 33.00 | 33.20 | 4,246 |
| 16 Oct 19 |
33.00000 -0.20 |
33.25 | 33.00 | 33.05 | 1,795 |
| 15 Oct 19 |
33.20000 +0.05 |
33.25 | 33.05 | 33.15 | 2,078 |
| 14 Oct 19 |
33.15000 +0.05 |
33.20 | 32.70 | 33.15 | 10,230 |
| 11 Oct 19 |
33.10000 +0.00 |
33.25 | 33.00 | 33.25 | 851 |
| 10 Oct 19 |
33.10000 +0.00 |
33.30 | 33.00 | 33.30 | 15,295 |
| 09 Oct 19 |
33.10000 -0.40 |
33.50 | 32.90 | 33.30 | 4,724 |
| 08 Oct 19 |
33.50000 +0.40 |
33.50 | 33.00 | 33.00 | 1,386 |
| 07 Oct 19 |
33.10000 +0.10 |
33.20 | 32.90 | 32.90 | 1,151 |
| 04 Oct 19 |
33.00000 +0.50 |
33.00 | 32.65 | 32.65 | 1,395 |
| 02 Oct 19 |
32.50000 -0.25 |
32.75 | 32.50 | 32.65 | 4,316 |
| 01 Oct 19 |
32.75000 +0.70 |
32.85 | 32.25 | 32.25 | 5,756 |
| 30 Sep 19 |
32.05000 -0.35 |
32.50 | 32.05 | 32.40 | 1,879 |
| 27 Sep 19 |
32.40000 +0.65 |
32.50 | 31.65 | 31.90 | 17,279 |
| 26 Sep 19 |
31.75000 +0.00 |
31.85 | 31.50 | 31.75 | 2,925 |
| 25 Sep 19 |
31.75000 -0.15 |
31.90 | 31.65 | 31.70 | 3,861 |
| 24 Sep 19 |
31.90000 +0.20 |
31.90 | 31.50 | 31.70 | 8,438 |
| 23 Sep 19 |
31.70000 +0.15 |
31.75 | 31.50 | 31.50 | 5,281 |
| 20 Sep 19 |
31.55000 -0.15 |
31.70 | 31.50 | 31.60 | 4,423 |
| 19 Sep 19 |
31.70000 +0.05 |
31.80 | 31.55 | 31.70 | 4,356 |
| 18 Sep 19 |
31.65000 +0.15 |
31.80 | 31.50 | 31.70 | 10,464 |
| 17 Sep 19 |
31.50000 -0.15 |
31.90 | 31.50 | 31.50 | 6,932 |
| 16 Sep 19 |
31.65000 +0.10 |
31.65 | 30.70 | 30.75 | 13,206 |
| 13 Sep 19 |
31.55000 -0.05 |
31.75 | 31.55 | 31.60 | 9,211 |
| 12 Sep 19 |
31.60000 +0.05 |
31.75 | 31.50 | 31.75 | 8,833 |
| 11 Sep 19 |
31.55000 +0.30 |
31.75 | 31.20 | 31.20 | 12,969 |
| 10 Sep 19 |
31.25000 +0.15 |
31.40 | 31.10 | 31.10 | 17,089 |
| 09 Sep 19 |
31.10000 +0.10 |
31.25 | 30.80 | 30.85 | 40,723 |
| 06 Sep 19 |
31.00000 +0.00 |
31.15 | 30.80 | 30.80 | 4,724 |
| 05 Sep 19 |
31.00000 +0.10 |
31.15 | 30.65 | 30.90 | 8,634 |
| 04 Sep 19 |
30.90000 +0.55 |
30.90 | 30.25 | 30.25 | 10,007 |
| 03 Sep 19 |
30.35000 +0.30 |
30.45 | 30.00 | 30.00 | 10,031 |
| 02 Sep 19 |
30.05000 +0.05 |
30.20 | 29.90 | 30.00 | 45,167 |
| 30 Aug 19 |
30.00000 +0.00 |
30.05 | 29.90 | 29.95 | 33,198 |
| 29 Aug 19 |
30.00000 +0.05 |
30.10 | 29.90 | 29.90 | 43,185 |
| 28 Aug 19 |
29.95000 +0.05 |
30.00 | 29.90 | 29.90 | 44,343 |
| 27 Aug 19 |
29.90000 +0.05 |
29.95 | 29.85 | 29.85 | 21,336 |
| 26 Aug 19 |
29.85000 -0.05 |
29.90 | 29.80 | 29.80 | 17,035 |
| 23 Aug 19 |
29.90000 +0.10 |
30.00 | 29.75 | 29.80 | 25,665 |
| 22 Aug 19 |
29.80000 +0.05 |
29.95 | 29.75 | 29.75 | 47,629 |
| 21 Aug 19 |
29.75000 +0.00 |
29.80 | 29.75 | 29.75 | 13,554 |
| 20 Aug 19 |
29.75000 +0.05 |
29.80 | 29.70 | 29.70 | 19,996 |
| 19 Aug 19 |
29.70000 +0.00 |
29.80 | 29.70 | 29.75 | 23,854 |
| 16 Aug 19 |
29.70000 +0.00 |
29.80 | 29.65 | 29.75 | 38,368 |
| 15 Aug 19 |
29.70000 +0.00 |
29.80 | 29.65 | 29.65 | 30,765 |
| 14 Aug 19 |
29.70000 -0.05 |
29.80 | 29.55 | 29.70 | 47,314 |
| 13 Aug 19 |
29.75000 +0.10 |
29.85 | 29.65 | 29.70 | 16,481 |
| 12 Aug 19 |
29.65000 -0.05 |
29.80 | 29.60 | 29.60 | 19,360 |
| 09 Aug 19 |
29.70000 +0.00 |
29.75 | 29.55 | 29.60 | 22,742 |
| 08 Aug 19 |
29.70000 +0.20 |
29.70 | 29.50 | 29.50 | 15,786 |
| 07 Aug 19 |
29.50000 -0.25 |
29.75 | 29.50 | 29.60 | 12,986 |
| 06 Aug 19 |
29.75000 +0.10 |
29.80 | 29.55 | 29.55 | 21,352 |
| 05 Aug 19 |
29.65000 +0.05 |
29.70 | 29.35 | 29.60 | 31,218 |
| 02 Aug 19 |
29.60000 +0.10 |
29.80 | 29.40 | 29.50 | 15,686 |
| 01 Aug 19 |
29.50000 +0.00 |
29.65 | 29.30 | 29.35 | 15,767 |
| 31 Jul 19 |
29.50000 +0.00 |
29.65 | 29.35 | 29.40 | 18,030 |
| 30 Jul 19 |
29.50000 +0.00 |
29.60 | 29.30 | 29.35 | 10,314 |
| 29 Jul 19 |
29.50000 +0.30 |
29.75 | 29.25 | 29.25 | 57,950 |
| 26 Jul 19 |
29.20000 +0.05 |
29.30 | 29.15 | 29.15 | 11,754 |
| 25 Jul 19 |
29.15000 +0.05 |
29.25 | 29.00 | 29.10 | 31,822 |
| 24 Jul 19 |
29.10000 +0.00 |
29.20 | 29.00 | 29.05 | 36,560 |
| 23 Jul 19 |
29.10000 -0.05 |
29.25 | 29.00 | 29.10 | 24,767 |
| 22 Jul 19 |
29.15000 -0.25 |
29.25 | 29.00 | 29.15 | 43,849 |
| 19 Jul 19 |
29.40000 +0.30 |
29.45 | 29.00 | 29.10 | 25,963 |
| 18 Jul 19 |
29.10000 -0.15 |
29.30 | 29.00 | 29.00 | 16,934 |
| 17 Jul 19 |
29.25000 +0.25 |
29.35 | 28.95 | 28.95 | 52,129 |
| 16 Jul 19 |
29.00000 -0.05 |
29.00 | 28.85 | 29.00 | 33,388 |
| 15 Jul 19 |
29.05000 +0.25 |
29.10 | 28.55 | 28.80 | 32,066 |
| 12 Jul 19 |
28.80000 +0.40 |
29.20 | 28.35 | 28.40 | 122,170 |
| 11 Jul 19 |
28.40000 +0.05 |
28.45 | 28.30 | 28.30 | 87,491 |
| 10 Jul 19 |
28.35000 +0.05 |
28.45 | 28.35 | 28.35 | 19,300 |
| 09 Jul 19 |
28.30000 +0.25 |
28.45 | 28.20 | 28.20 | 95,413 |
| 08 Jul 19 |
28.05000 +0.05 |
28.80 | 27.70 | 27.95 | 65,274 |
| 05 Jul 19 |
28.00000 +0.05 |
28.05 | 27.90 | 28.05 | 3,062 |
| 04 Jul 19 |
27.95000 -0.05 |
28.00 | 27.95 | 27.95 | 1,769 |
| 03 Jul 19 |
28.00000 +0.05 |
28.05 | 27.90 | 27.95 | 9,010 |
| 02 Jul 19 |
27.95000 +0.05 |
28.00 | 27.90 | 27.95 | 9,670 |
| 01 Jul 19 |
27.90000 -0.15 |
28.05 | 27.90 | 27.95 | 3,829 |
| 28 Jun 19 |
28.05000 +0.10 |
28.05 | 27.95 | 28.05 | 2,762 |
| 27 Jun 19 |
27.95000 -0.05 |
28.05 | 27.90 | 27.90 | 20,100 |
| 26 Jun 19 |
28.00000 +0.00 |
28.00 | 27.90 | 28.00 | 32,325 |
| 25 Jun 19 |
28.00000 +0.00 |
28.05 | 27.90 | 28.00 | 46,683 |
| 24 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.00 | 7,276 |
| 21 Jun 19 |
28.05000 +0.05 |
28.05 | 28.00 | 28.00 | 12,826 |
| 20 Jun 19 |
28.00000 +0.00 |
28.05 | 28.00 | 28.00 | 23,342 |
| 19 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.05 | 30,283 |
| 18 Jun 19 |
28.05000 +0.05 |
28.10 | 28.00 | 28.00 | 22,785 |
| 17 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.00 | 5,526 |
| 14 Jun 19 |
28.05000 +0.00 |
28.05 | 28.00 | 28.00 | 16,586 |
| 13 Jun 19 |
28.05000 +0.05 |
28.05 | 28.00 | 28.05 | 23,075 |
| 12 Jun 19 |
28.00000 +0.00 |
28.10 | 28.00 | 28.00 | 90,825 |
| 11 Jun 19 |
28.00000 -0.05 |
28.05 | 28.00 | 28.00 | 95,242 |
| 07 Jun 19 |
28.05000 -0.05 |
28.20 | 28.00 | 28.10 | 87,370 |
| 06 Jun 19 |
28.10000 -0.05 |
28.15 | 28.05 | 28.10 | 25,959 |
| 05 Jun 19 |
28.15000 +0.10 |
28.20 | 28.05 | 28.05 | 52,633 |
| 04 Jun 19 |
28.05000 -0.15 |
28.25 | 28.05 | 28.15 | 177,215 |
| 03 Jun 19 |
28.20000 +2.95 |
28.50 | 27.85 | 28.00 | 246,226 |
| 31 May 19 |
25.25000 -0.65 |
26.05 | 24.40 | 26.05 | 14,104 |
| 30 May 19 |
25.90000 -0.35 |
26.30 | 25.70 | 26.30 | 3,693 |
| 29 May 19 |
26.25000 -0.50 |
26.45 | 25.95 | 26.45 | 6,752 |
| 28 May 19 |
26.75000 -0.10 |
26.90 | 26.15 | 26.90 | 13,835 |
| 27 May 19 |
26.85000 +2.20 |
27.20 | 25.55 | 26.40 | 42,396 |
| 24 May 19 |
24.65000 +0.80 |
24.65 | 23.80 | 23.80 | 7,454 |
| 23 May 19 |
23.85000 +0.50 |
23.85 | 23.05 | 23.75 | 5,201 |
| 22 May 19 |
23.35000 +0.85 |
24.15 | 23.10 | 23.10 | 5,096 |
| 21 May 19 |
22.50000 -0.65 |
23.70 | 22.50 | 23.20 | 3,300 |
| 20 May 19 |
23.15000 +0.05 |
23.70 | 22.80 | 22.80 | 7,166 |
| 17 May 19 |
23.10000 +0.80 |
23.15 | 22.25 | 22.30 | 6,276 |
| 16 May 19 |
22.30000 +0.40 |
22.50 | 21.85 | 22.00 | 2,611 |
| 15 May 19 |
21.90000 -0.20 |
22.35 | 21.90 | 22.35 | 1,990 |
| 14 May 19 |
22.10000 -0.35 |
23.00 | 22.00 | 22.40 | 4,629 |
| 13 May 19 |
22.45000 +0.40 |
22.70 | 22.00 | 22.30 | 2,311 |
| 10 May 19 |
22.05000 -0.15 |
22.45 | 21.85 | 22.45 | 1,037 |
| 09 May 19 |
22.20000 +0.70 |
22.80 | 21.70 | 21.85 | 8,854 |
| 08 May 19 |
21.50000 +0.00 |
21.85 | 21.20 | 21.20 | 4,021 |
| 07 May 19 |
21.50000 -2.70 |
23.95 | 21.20 | 23.35 | 10,129 |
| 06 May 19 |
24.20000 -0.65 |
24.35 | 23.50 | 23.75 | 4,145 |
| 03 May 19 |
24.85000 +0.90 |
24.85 | 23.80 | 23.80 | 7,929 |
| 02 May 19 |
23.95000 +0.20 |
24.60 | 23.95 | 24.00 | 7,055 |
| 30 Apr 19 |
23.75000 +0.60 |
23.90 | 23.00 | 23.00 | 6,626 |
| 29 Apr 19 |
23.15000 +0.10 |
23.50 | 22.80 | 23.25 | 4,105 |
| 26 Apr 19 |
23.05000 +0.10 |
23.25 | 22.90 | 23.00 | 3,397 |
| 25 Apr 19 |
22.95000 +0.25 |
23.00 | 22.45 | 22.45 | 3,592 |
| 24 Apr 19 |
22.70000 -0.55 |
23.15 | 22.50 | 23.15 | 1,798 |
| 23 Apr 19 |
23.25000 -0.15 |
23.55 | 23.15 | 23.20 | 2,987 |
| 18 Apr 19 |
23.40000 +0.50 |
23.55 | 22.40 | 22.50 | 8,369 |
| 17 Apr 19 |
22.90000 +0.90 |
22.90 | 21.75 | 22.00 | 13,400 |
| 16 Apr 19 |
22.00000 +0.70 |
22.00 | 21.25 | 21.50 | 11,610 |
| 15 Apr 19 |
21.30000 +0.20 |
21.75 | 21.05 | 21.05 | 4,115 |
| 12 Apr 19 |
21.10000 -0.35 |
21.60 | 21.10 | 21.60 | 2,689 |
| 11 Apr 19 |
21.45000 +0.05 |
21.50 | 20.80 | 21.15 | 4,804 |
| 10 Apr 19 |
21.40000 -0.15 |
21.90 | 21.30 | 21.40 | 8,704 |
| 09 Apr 19 |
21.55000 +0.10 |
21.65 | 21.20 | 21.25 | 842 |
| 08 Apr 19 |
21.45000 +0.20 |
21.50 | 21.20 | 21.50 | 426 |
| 05 Apr 19 |
21.25000 +0.55 |
21.45 | 21.05 | 21.20 | 2,049 |
| 04 Apr 19 |
20.70000 -0.50 |
21.70 | 20.70 | 21.25 | 702 |
| 03 Apr 19 |
21.20000 -0.50 |
21.70 | 21.20 | 21.70 | 951 |
| 02 Apr 19 |
21.70000 +0.40 |
21.70 | 21.50 | 21.55 | 5,257 |
| 01 Apr 19 |
21.30000 +0.80 |
21.80 | 20.30 | 20.30 | 5,942 |
| 29 Mar 19 |
20.50000 -0.80 |
21.40 | 20.50 | 21.30 | 2,669 |
| 28 Mar 19 |
21.30000 +0.30 |
21.60 | 21.00 | 21.00 | 4,497 |
| 27 Mar 19 |
21.00000 +0.30 |
21.30 | 20.80 | 20.80 | 7,372 |
| 26 Mar 19 |
20.70000 +0.40 |
21.00 | 20.10 | 20.30 | 4,327 |
| 25 Mar 19 |
20.30000 -0.10 |
20.50 | 19.35 | 20.10 | 7,315 |
| 22 Mar 19 |
20.40000 -0.80 |
20.90 | 20.20 | 20.90 | 4,812 |
| 21 Mar 19 |
21.20000 -0.10 |
21.60 | 21.00 | 21.60 | 7,958 |
| 20 Mar 19 |
21.30000 +0.60 |
21.50 | 21.10 | 21.20 | 2,875 |
| 19 Mar 19 |
20.70000 -0.10 |
21.70 | 20.60 | 20.60 | 13,430 |
| 18 Mar 19 |
20.80000 +0.10 |
21.00 | 20.50 | 20.50 | 3,447 |
| 15 Mar 19 |
20.70000 +0.20 |
20.80 | 20.50 | 20.50 | 1,773 |
| 14 Mar 19 |
20.50000 +0.30 |
20.80 | 19.80 | 19.85 | 5,282 |
| 13 Mar 19 |
20.20000 -0.30 |
20.40 | 19.85 | 20.40 | 7,499 |
| 12 Mar 19 |
20.50000 -0.10 |
20.70 | 20.50 | 20.60 | 3,121 |
| 11 Mar 19 |
20.60000 +0.00 |
20.70 | 20.20 | 20.40 | 11,022 |
| 08 Mar 19 |
20.60000 +0.30 |
20.80 | 19.90 | 20.20 | 11,843 |
| 07 Mar 19 |
20.30000 +0.50 |
20.50 | 19.55 | 19.55 | 27,917 |
| 06 Mar 19 |
19.80000 +0.50 |
19.85 | 19.05 | 19.10 | 24,424 |
| 05 Mar 19 |
19.30000 -0.50 |
20.30 | 19.20 | 20.10 | 13,613 |
| 04 Mar 19 |
19.80000 +0.35 |
20.10 | 19.50 | 19.80 | 4,342 |
| 01 Mar 19 |
19.45000 +0.10 |
19.75 | 19.35 | 19.50 | 2,461 |
| 28 Feb 19 |
19.35000 -0.30 |
20.30 | 19.35 | 20.20 | 4,849 |
| 27 Feb 19 |
19.65000 +0.10 |
19.80 | 19.35 | 19.55 | 3,994 |
| 26 Feb 19 |
19.55000 -0.10 |
19.80 | 19.50 | 19.80 | 3,267 |
| 25 Feb 19 |
19.65000 +0.50 |
19.80 | 18.95 | 18.95 | 3,580 |
| 22 Feb 19 |
19.15000 +0.65 |
19.20 | 18.50 | 18.55 | 6,357 |
| 21 Feb 19 |
18.50000 -0.50 |
19.15 | 18.45 | 19.10 | 2,977 |
| 20 Feb 19 |
19.00000 +0.30 |
19.05 | 18.60 | 18.90 | 2,490 |
| 19 Feb 19 |
18.70000 +0.35 |
19.45 | 18.50 | 18.70 | 6,485 |
| 18 Feb 19 |
18.35000 -0.40 |
18.95 | 18.20 | 18.60 | 4,737 |
| 15 Feb 19 |
18.75000 -0.45 |
19.50 | 18.50 | 18.75 | 4,690 |
| 14 Feb 19 |
19.20000 +1.05 |
19.35 | 18.15 | 18.40 | 9,489 |
| 13 Feb 19 |
18.15000 -0.40 |
19.10 | 18.15 | 18.45 | 3,916 |
| 12 Feb 19 |
18.55000 +0.00 |
18.80 | 18.30 | 18.50 | 2,749 |
| 11 Feb 19 |
18.55000 -0.40 |
19.20 | 18.55 | 19.20 | 2,990 |
| 08 Feb 19 |
18.95000 +0.15 |
18.95 | 18.75 | 18.75 | 1,275 |
| 07 Feb 19 |
18.80000 -0.30 |
19.65 | 18.80 | 19.65 | 1,954 |
| 06 Feb 19 |
19.10000 -0.40 |
19.55 | 19.10 | 19.55 | 2,316 |
| 05 Feb 19 |
19.50000 -0.35 |
20.10 | 19.50 | 19.85 | 949 |
| 04 Feb 19 |
19.85000 +0.45 |
20.20 | 19.70 | 19.85 | 782 |
| 01 Feb 19 |
19.40000 -0.10 |
20.50 | 19.40 | 19.50 | 13,180 |
| 31 Jan 19 |
19.50000 +0.35 |
20.30 | 19.30 | 19.30 | 7,924 |
| 30 Jan 19 |
19.15000 +0.00 |
19.40 | 19.10 | 19.10 | 1,421 |
| 29 Jan 19 |
19.15000 +0.00 |
19.40 | 19.10 | 19.15 | 3,363 |
| 28 Jan 19 |
19.15000 +0.00 |
19.80 | 19.15 | 19.20 | 8,494 |
| 25 Jan 19 |
19.15000 +0.45 |
19.80 | 18.90 | 18.90 | 3,995 |
| 24 Jan 19 |
18.70000 +0.05 |
19.30 | 18.70 | 18.75 | 2,988 |
| 23 Jan 19 |
18.65000 -0.20 |
19.05 | 18.55 | 19.05 | 711 |
| 22 Jan 19 |
18.85000 -0.65 |
19.25 | 18.70 | 19.25 | 4,597 |
| 21 Jan 19 |
19.50000 -0.15 |
19.85 | 19.50 | 19.65 | 4,080 |
| 18 Jan 19 |
19.65000 +1.35 |
19.65 | 18.25 | 18.70 | 7,228 |
| 17 Jan 19 |
18.30000 -0.15 |
18.50 | 17.35 | 18.15 | 26,249 |
| 16 Jan 19 |
18.45000 -0.80 |
19.60 | 18.20 | 19.45 | 18,466 |
| 15 Jan 19 |
19.25000 -0.40 |
19.90 | 19.20 | 19.90 | 2,951 |
| 14 Jan 19 |
19.65000 -0.55 |
20.40 | 19.65 | 20.40 | 1,041 |
| 11 Jan 19 |
20.20000 +0.40 |
20.40 | 20.00 | 20.00 | 852 |
| 10 Jan 19 |
19.80000 -0.50 |
20.40 | 19.80 | 20.20 | 2,118 |
| 09 Jan 19 |
20.30000 +0.50 |
20.30 | 19.60 | 19.60 | 1,247 |
| 08 Jan 19 |
19.80000 -0.15 |
20.10 | 19.75 | 19.80 | 616 |
| 07 Jan 19 |
19.95000 +0.20 |
20.10 | 19.60 | 20.00 | 3,477 |
| 04 Jan 19 |
19.75000 -1.15 |
20.90 | 19.75 | 20.70 | 10,533 |
| 03 Jan 19 |
20.90000 +0.20 |
20.90 | 20.60 | 20.90 | 6,205 |
| 02 Jan 19 |
20.70000 -0.60 |
21.40 | 20.60 | 21.20 | 10,419 |
| 28 Dec 18 |
21.30000 +0.80 |
21.30 | 20.60 | 20.70 | 11,979 |
| 27 Dec 18 |
20.50000 +0.75 |
20.70 | 19.35 | 20.30 | 20,552 |
| 21 Dec 18 |
19.75000 +0.25 |
19.75 | 18.65 | 18.90 | 14,810 |
| 20 Dec 18 |
19.50000 +0.60 |
20.50 | 18.35 | 18.70 | 23,728 |
| 19 Dec 18 |
18.90000 +0.10 |
18.90 | 18.00 | 18.50 | 4,195 |
| 18 Dec 18 |
18.80000 +0.80 |
19.40 | 17.65 | 17.75 | 8,702 |
| 17 Dec 18 |
18.00000 -0.90 |
18.80 | 17.70 | 18.80 | 12,604 |
| 14 Dec 18 |
18.90000 -1.50 |
20.30 | 18.80 | 20.30 | 7,447 |
| 13 Dec 18 |
20.40000 +0.20 |
20.50 | 19.80 | 19.80 | 3,055 |
| 12 Dec 18 |
20.20000 +0.40 |
20.20 | 19.10 | 19.60 | 5,003 |
| 11 Dec 18 |
19.80000 +0.45 |
19.80 | 18.70 | 18.80 | 12,685 |
| 10 Dec 18 |
19.35000 -0.15 |
20.00 | 18.20 | 18.90 | 12,471 |
| 07 Dec 18 |
19.50000 +0.15 |
20.10 | 19.25 | 19.70 | 3,886 |
| 06 Dec 18 |
19.35000 -2.45 |
21.60 | 19.20 | 21.60 | 8,812 |
| 05 Dec 18 |
21.80000 -0.40 |
22.40 | 21.20 | 22.00 | 7,720 |
| 04 Dec 18 |
22.20000 -0.20 |
22.30 | 22.00 | 22.30 | 4,890 |
| 03 Dec 18 |
22.40000 +2.00 |
22.50 | 20.40 | 21.00 | 21,690 |
| 30 Nov 18 |
20.40000 -0.30 |
21.00 | 19.85 | 21.00 | 4,668 |
| 29 Nov 18 |
20.70000 +1.05 |
21.50 | 20.10 | 20.10 | 21,050 |
| 28 Nov 18 |
19.65000 -0.05 |
19.90 | 19.60 | 19.70 | 4,324 |
| 27 Nov 18 |
19.70000 +0.00 |
20.50 | 19.60 | 19.95 | 10,076 |
| 26 Nov 18 |
19.70000 +0.70 |
19.90 | 18.65 | 18.65 | 11,651 |
| 23 Nov 18 |
19.00000 +0.40 |
19.10 | 18.05 | 19.00 | 18,042 |
| 22 Nov 18 |
18.60000 -0.20 |
18.90 | 18.50 | 18.90 | 3,632 |
| 21 Nov 18 |
18.80000 +0.10 |
18.90 | 18.55 | 18.60 | 4,144 |
| 20 Nov 18 |
18.70000 +0.00 |
19.00 | 18.55 | 19.00 | 10,913 |
| 19 Nov 18 |
18.70000 -0.30 |
19.50 | 18.50 | 19.10 | 13,395 |
| 16 Nov 18 |
19.00000 -0.10 |
19.05 | 19.00 | 19.00 | 7,494 |
| 15 Nov 18 |
19.10000 +0.40 |
19.20 | 19.00 | 19.00 | 4,899 |
| 14 Nov 18 |
18.70000 -0.35 |
19.30 | 18.50 | 18.55 | 10,053 |
| 13 Nov 18 |
19.05000 +0.55 |
19.40 | 18.55 | 19.00 | 10,586 |
| 12 Nov 18 |
18.50000 -0.65 |
19.75 | 18.50 | 19.00 | 12,717 |
| 09 Nov 18 |
19.15000 +0.30 |
19.50 | 18.15 | 19.05 | 14,215 |
| 08 Nov 18 |
18.85000 -0.25 |
19.20 | 18.70 | 19.20 | 7,523 |
| 07 Nov 18 |
19.10000 -0.10 |
19.60 | 18.80 | 19.45 | 14,355 |
| 06 Nov 18 |
19.20000 +0.30 |
19.50 | 18.50 | 18.65 | 11,315 |
| 05 Nov 18 |
18.90000 +0.40 |
19.00 | 18.55 | 18.55 | 13,713 |
| 02 Nov 18 |
18.50000 -0.80 |
19.35 | 17.90 | 19.25 | 35,413 |
| 01 Nov 18 |
19.30000 +2.50 |
19.45 | 17.60 | 18.10 | 48,667 |
| 31 Oct 18 |
16.80000 +2.15 |
17.20 | 15.10 | 15.40 | 38,716 |
| 30 Oct 18 |
14.65000 -0.10 |
14.80 | 14.05 | 14.75 | 9,840 |
| 29 Oct 18 |
14.75000 +0.35 |
15.50 | 14.10 | 14.10 | 33,096 |
| 26 Oct 18 |
14.40000 -0.35 |
15.15 | 14.00 | 15.15 | 25,174 |
| 25 Oct 18 |
14.75000 +0.10 |
15.05 | 14.20 | 14.40 | 18,067 |
| 24 Oct 18 |
14.65000 -0.65 |
15.50 | 14.35 | 15.40 | 21,796 |
| 23 Oct 18 |
15.30000 -0.70 |
15.85 | 15.05 | 15.85 | 24,251 |
| 22 Oct 18 |
16.00000 -0.40 |
16.40 | 16.00 | 16.40 | 4,972 |
| 19 Oct 18 |
16.40000 -0.35 |
17.00 | 16.10 | 17.00 | 15,283 |
| 18 Oct 18 |
16.75000 -0.05 |
17.05 | 16.45 | 16.85 | 13,908 |
| 17 Oct 18 |
16.80000 -0.20 |
18.00 | 16.45 | 18.00 | 15,361 |
| 16 Oct 18 |
17.00000 +0.55 |
17.20 | 16.30 | 16.50 | 16,805 |
| 15 Oct 18 |
16.45000 -0.75 |
17.40 | 16.45 | 17.20 | 14,844 |
| 12 Oct 18 |
17.20000 +1.05 |
17.90 | 16.30 | 16.30 | 20,242 |
| 11 Oct 18 |
16.15000 -0.55 |
16.55 | 16.00 | 16.40 | 25,331 |
| 10 Oct 18 |
16.70000 -0.30 |
17.15 | 16.25 | 17.00 | 26,099 |
| 09 Oct 18 |
17.00000 +0.20 |
17.10 | 16.50 | 16.90 | 22,474 |
| 08 Oct 18 |
16.80000 -0.30 |
17.35 | 16.80 | 17.35 | 6,230 |
| 05 Oct 18 |
17.10000 -0.90 |
17.85 | 16.65 | 17.85 | 35,799 |
| 04 Oct 18 |
18.00000 +0.00 |
18.45 | 18.00 | 18.10 | 4,872 |
| 02 Oct 18 |
18.00000 +0.00 |
18.50 | 17.80 | 17.95 | 10,188 |
| 01 Oct 18 |
18.00000 +0.00 |
18.65 | 17.95 | 18.00 | 9,782 |
| 28 Sep 18 |
18.00000 -0.20 |
18.30 | 17.45 | 18.30 | 14,812 |
| 27 Sep 18 |
18.20000 -0.35 |
18.85 | 18.20 | 18.80 | 7,831 |
| 26 Sep 18 |
18.55000 +0.00 |
19.15 | 18.55 | 18.55 | 9,977 |
| 25 Sep 18 |
18.55000 -0.25 |
19.00 | 18.15 | 18.60 | 21,623 |
| 24 Sep 18 |
18.80000 +0.10 |
19.20 | 18.70 | 19.00 | 14,620 |
| 21 Sep 18 |
18.70000 +0.80 |
19.80 | 17.90 | 18.25 | 27,524 |
| 20 Sep 18 |
17.90000 -0.05 |
18.25 | 17.55 | 18.10 | 16,706 |
| 19 Sep 18 |
17.95000 +0.45 |
18.30 | 17.60 | 17.60 | 16,813 |
| 18 Sep 18 |
17.50000 -0.45 |
19.05 | 17.25 | 17.80 | 26,237 |
| 17 Sep 18 |
17.95000 -0.95 |
18.90 | 17.90 | 18.85 | 34,848 |
| 14 Sep 18 |
18.90000 -0.60 |
19.40 | 18.75 | 19.35 | 12,602 |
| 13 Sep 18 |
19.50000 -0.40 |
20.10 | 18.05 | 20.10 | 49,166 |
| 12 Sep 18 |
19.90000 -0.20 |
20.20 | 19.90 | 20.20 | 13,351 |
| 11 Sep 18 |
20.10000 -0.90 |
20.70 | 20.00 | 20.50 | 13,189 |
| 10 Sep 18 |
21.00000 +1.00 |
21.00 | 20.00 | 20.20 | 12,033 |
| 07 Sep 18 |
20.00000 +0.10 |
20.10 | 19.90 | 20.10 | 8,425 |
| 06 Sep 18 |
19.90000 -0.30 |
20.30 | 19.90 | 20.10 | 4,343 |
| 05 Sep 18 |
20.20000 -0.40 |
20.70 | 19.70 | 20.70 | 13,404 |
| 04 Sep 18 |
20.60000 -0.90 |
21.50 | 20.20 | 21.40 | 13,288 |
| 03 Sep 18 |
21.50000 +0.40 |
21.50 | 20.90 | 20.90 | 4,348 |
| 31 Aug 18 |
21.10000 -0.30 |
21.30 | 20.60 | 21.30 | 9,039 |
| 30 Aug 18 |
21.40000 -0.40 |
21.80 | 21.40 | 21.80 | 1,139 |
| 29 Aug 18 |
21.80000 -0.10 |
21.90 | 21.30 | 21.80 | 4,017 |
| 28 Aug 18 |
21.90000 -0.40 |
23.00 | 21.90 | 22.50 | 8,213 |
| 27 Aug 18 |
22.30000 +2.30 |
22.30 | 20.20 | 20.30 | 6,206 |
| 24 Aug 18 |
20.00000 -0.10 |
20.20 | 20.00 | 20.20 | 3,511 |
| 23 Aug 18 |
20.10000 +0.20 |
20.20 | 19.90 | 19.95 | 5,795 |
| 22 Aug 18 |
19.90000 -0.10 |
20.20 | 19.90 | 20.00 | 4,757 |
| 21 Aug 18 |
20.00000 +0.00 |
20.20 | 19.80 | 19.95 | 12,567 |
| 20 Aug 18 |
20.00000 +0.10 |
20.20 | 19.80 | 20.00 | 4,163 |
| 17 Aug 18 |
19.90000 -0.20 |
20.30 | 19.80 | 20.30 | 17,379 |
| 16 Aug 18 |
20.10000 +0.10 |
20.50 | 20.10 | 20.30 | 7,069 |
| 15 Aug 18 |
20.00000 -0.90 |
21.10 | 20.00 | 20.80 | 14,215 |
| 14 Aug 18 |
20.90000 -0.20 |
21.10 | 20.80 | 21.10 | 9,763 |
| 13 Aug 18 |
21.10000 -0.60 |
21.80 | 19.90 | 21.80 | 25,295 |
| 10 Aug 18 |
21.70000 -0.50 |
22.20 | 21.50 | 22.10 | 4,604 |
| 09 Aug 18 |
22.20000 +0.20 |
22.30 | 21.70 | 22.30 | 2,567 |
| 08 Aug 18 |
22.00000 +0.60 |
22.20 | 21.40 | 21.50 | 5,271 |
| 07 Aug 18 |
21.40000 -0.90 |
22.30 | 21.40 | 22.30 | 3,755 |
| 06 Aug 18 |
22.30000 +0.10 |
22.70 | 22.00 | 22.30 | 3,162 |
| 03 Aug 18 |
22.20000 +0.10 |
22.40 | 21.50 | 21.90 | 14,248 |
| 02 Aug 18 |
22.10000 +0.20 |
22.30 | 21.40 | 21.90 | 8,467 |
| 01 Aug 18 |
21.90000 -1.20 |
22.90 | 21.90 | 22.90 | 9,028 |
| 31 Jul 18 |
23.10000 -0.10 |
23.60 | 22.80 | 23.60 | 7,458 |
| 30 Jul 18 |
23.20000 +0.90 |
23.70 | 22.20 | 22.50 | 23,178 |
| 27 Jul 18 |
22.30000 +0.70 |
22.60 | 21.60 | 21.60 | 8,049 |
| 26 Jul 18 |
21.60000 +0.00 |
22.00 | 21.50 | 22.00 | 2,869 |
| 25 Jul 18 |
21.60000 -0.90 |
23.20 | 21.40 | 22.90 | 10,892 |
| 24 Jul 18 |
22.50000 +0.20 |
22.80 | 21.10 | 22.00 | 35,318 |
| 23 Jul 18 |
22.30000 +1.30 |
22.30 | 20.60 | 20.60 | 38,885 |
| 20 Jul 18 |
21.00000 -0.20 |
21.20 | 20.80 | 21.10 | 3,911 |
| 19 Jul 18 |
21.20000 -0.20 |
21.70 | 21.00 | 21.50 | 5,797 |
| 18 Jul 18 |
21.40000 +0.30 |
22.10 | 21.00 | 21.30 | 14,968 |
| 17 Jul 18 |
21.10000 +0.40 |
21.50 | 20.30 | 20.90 | 40,773 |
| 16 Jul 18 |
20.70000 -0.20 |
21.70 | 20.40 | 21.10 | 39,056 |
| 13 Jul 18 |
20.90000 +0.00 |
21.90 | 20.50 | 21.10 | 51,451 |
| 12 Jul 18 |
20.90000 -0.20 |
21.20 | 20.90 | 21.20 | 2,447 |
| 11 Jul 18 |
21.10000 +0.00 |
21.20 | 20.90 | 21.20 | 10,259 |
| 10 Jul 18 |
21.10000 +0.90 |
21.80 | 20.20 | 20.30 | 26,651 |
| 09 Jul 18 |
20.20000 -0.20 |
20.80 | 20.20 | 20.50 | 12,196 |
| 06 Jul 18 |
20.40000 +0.85 |
22.00 | 19.10 | 19.85 | 66,246 |
| 05 Jul 18 |
19.55000 +0.40 |
20.10 | 18.50 | 19.05 | 80,873 |
| 04 Jul 18 |
19.15000 +0.00 |
19.75 | 18.95 | 19.65 | 31,187 |
| 03 Jul 18 |
19.15000 +0.35 |
19.55 | 18.45 | 19.00 | 23,888 |
| 02 Jul 18 |
18.80000 +0.40 |
18.80 | 18.05 | 18.35 | 30,024 |
| 29 Jun 18 |
18.40000 +0.70 |
18.70 | 18.10 | 18.10 | 21,199 |
| 28 Jun 18 |
17.70000 -1.10 |
18.75 | 17.30 | 18.65 | 48,716 |
| 27 Jun 18 |
18.80000 -0.30 |
19.15 | 18.05 | 19.15 | 23,301 |
| 26 Jun 18 |
19.10000 +0.00 |
19.20 | 18.95 | 19.15 | 8,102 |
| 25 Jun 18 |
19.10000 -0.65 |
19.95 | 19.00 | 19.45 | 39,955 |
| 22 Jun 18 |
19.75000 -0.05 |
20.60 | 19.40 | 19.80 | 29,253 |
| 21 Jun 18 |
19.80000 -0.60 |
20.80 | 19.30 | 20.50 | 45,905 |
| 20 Jun 18 |
20.40000 -0.70 |
21.50 | 20.20 | 21.00 | 38,225 |
| 19 Jun 18 |
21.10000 -0.40 |
21.40 | 20.70 | 21.40 | 23,677 |
| 18 Jun 18 |
21.50000 +0.30 |
22.00 | 20.60 | 21.10 | 37,916 |
| 15 Jun 18 |
21.20000 -0.20 |
21.50 | 21.10 | 21.40 | 3,523 |
| 14 Jun 18 |
21.40000 +0.00 |
21.90 | 21.20 | 21.20 | 6,957 |
| 13 Jun 18 |
21.40000 -0.30 |
22.30 | 21.30 | 21.90 | 11,053 |
| 12 Jun 18 |
21.70000 +0.10 |
22.00 | 21.00 | 21.50 | 19,521 |
| 11 Jun 18 |
21.60000 +0.30 |
22.10 | 21.20 | 21.20 | 12,677 |
| 08 Jun 18 |
21.30000 -0.10 |
21.30 | 21.10 | 21.20 | 1,333 |
| 07 Jun 18 |
21.40000 +0.20 |
21.80 | 21.40 | 21.50 | 5,614 |
| 06 Jun 18 |
21.20000 -0.40 |
21.70 | 21.20 | 21.60 | 6,319 |
| 05 Jun 18 |
21.60000 -0.40 |
22.40 | 21.60 | 22.40 | 9,596 |
| 04 Jun 18 |
22.00000 +0.20 |
22.70 | 21.70 | 21.90 | 14,980 |
| 01 Jun 18 |
21.80000 +0.30 |
22.10 | 21.00 | 21.90 | 12,300 |
| 31 May 18 |
21.50000 +0.00 |
21.70 | 21.40 | 21.50 | 5,732 |
| 30 May 18 |
21.50000 +0.40 |
21.90 | 20.70 | 20.90 | 17,246 |
| 29 May 18 |
21.10000 -0.40 |
21.60 | 20.50 | 21.50 | 27,084 |
| 28 May 18 |
21.50000 -1.20 |
22.70 | 20.90 | 22.60 | 36,787 |
| 25 May 18 |
22.70000 -0.20 |
23.20 | 22.60 | 22.90 | 4,035 |
| 24 May 18 |
22.90000 -0.10 |
23.20 | 22.50 | 22.50 | 34,214 |
| 23 May 18 |
23.00000 -0.60 |
23.60 | 22.70 | 23.50 | 32,972 |
| 22 May 18 |
23.60000 +0.00 |
24.10 | 23.40 | 23.50 | 10,028 |
| 18 May 18 |
23.60000 +0.10 |
24.20 | 23.60 | 23.60 | 10,850 |
| 17 May 18 |
23.50000 -0.40 |
23.90 | 23.50 | 23.90 | 9,691 |
| 16 May 18 |
23.90000 -0.30 |
24.40 | 23.60 | 24.40 | 31,176 |
| 15 May 18 |
24.20000 -0.30 |
24.50 | 24.20 | 24.50 | 5,270 |
| 14 May 18 |
24.50000 -0.60 |
25.20 | 24.00 | 25.10 | 31,139 |
| 11 May 18 |
25.10000 +0.90 |
25.40 | 24.20 | 24.40 | 22,989 |
| 10 May 18 |
24.20000 +0.20 |
24.70 | 24.00 | 24.20 | 7,192 |
| 09 May 18 |
24.00000 -0.90 |
25.10 | 24.00 | 25.10 | 12,242 |
| 08 May 18 |
24.90000 +0.10 |
25.20 | 24.20 | 25.20 | 6,511 |
| 07 May 18 |
24.80000 +0.60 |
25.30 | 24.10 | 24.10 | 10,166 |
| 04 May 18 |
24.20000 -0.10 |
24.40 | 24.00 | 24.30 | 3,865 |
| 03 May 18 |
24.30000 -0.40 |
24.70 | 23.80 | 24.60 | 15,621 |
| 02 May 18 |
24.70000 +1.20 |
24.70 | 23.20 | 23.30 | 11,877 |
| 30 Apr 18 |
23.50000 -0.40 |
23.60 | 23.30 | 23.50 | 8,060 |
| 27 Apr 18 |
23.90000 -0.20 |
24.10 | 23.60 | 24.10 | 8,215 |
| 26 Apr 18 |
24.10000 +0.70 |
24.30 | 23.30 | 23.30 | 16,406 |
| 25 Apr 18 |
23.40000 -0.50 |
23.90 | 23.30 | 23.80 | 28,637 |
| 24 Apr 18 |
23.90000 -0.50 |
25.10 | 23.50 | 24.60 | 28,664 |
| 23 Apr 18 |
24.40000 +0.20 |
24.90 | 23.90 | 24.40 | 8,775 |
| 20 Apr 18 |
24.20000 -0.10 |
24.50 | 23.50 | 24.50 | 31,004 |
| 19 Apr 18 |
24.30000 -0.30 |
24.60 | 24.20 | 24.60 | 1,811 |
| 18 Apr 18 |
24.60000 -0.20 |
25.70 | 24.30 | 25.00 | 16,145 |
| 17 Apr 18 |
24.80000 +0.40 |
25.00 | 24.30 | 24.30 | 11,943 |
| 16 Apr 18 |
24.40000 +0.20 |
24.80 | 24.20 | 24.20 | 22,370 |
| 13 Apr 18 |
24.20000 +0.00 |
24.50 | 24.00 | 24.30 | 8,471 |
| 12 Apr 18 |
24.20000 -0.50 |
24.70 | 23.90 | 24.40 | 20,931 |
| 11 Apr 18 |
24.70000 +0.10 |
25.10 | 24.10 | 24.90 | 14,082 |
| 10 Apr 18 |
24.60000 -0.20 |
25.20 | 24.50 | 25.20 | 10,165 |
| 09 Apr 18 |
24.80000 +0.30 |
25.50 | 24.70 | 24.90 | 12,173 |
| 06 Apr 18 |
24.50000 -0.70 |
25.30 | 24.40 | 25.30 | 15,079 |
| 05 Apr 18 |
25.20000 +1.20 |
25.40 | 24.50 | 24.50 | 20,808 |
| 04 Apr 18 |
24.00000 -1.00 |
25.50 | 23.80 | 25.40 | 18,744 |
| 03 Apr 18 |
25.00000 -0.20 |
25.60 | 23.90 | 25.60 | 28,946 |
| 29 Mar 18 |
25.20000 +1.30 |
25.30 | 23.90 | 24.00 | 39,986 |
| 28 Mar 18 |
23.90000 -2.00 |
25.70 | 23.20 | 25.40 | 50,939 |
| 27 Mar 18 |
25.90000 -0.60 |
27.30 | 25.70 | 27.30 | 31,535 |
| 26 Mar 18 |
26.50000 +0.90 |
26.80 | 25.60 | 25.60 | 33,639 |
| 23 Mar 18 |
25.60000 -1.00 |
26.00 | 24.80 | 25.90 | 43,262 |
| 22 Mar 18 |
26.60000 -1.60 |
27.30 | 26.00 | 27.00 | 72,774 |
| 21 Mar 18 |
28.20000 -0.30 |
28.90 | 27.90 | 28.80 | 22,249 |
| 20 Mar 18 |
28.50000 +0.60 |
28.70 | 27.90 | 27.90 | 8,498 |
| 19 Mar 18 |
27.90000 -1.20 |
29.30 | 27.00 | 29.30 | 79,875 |
| 16 Mar 18 |
29.10000 -1.40 |
30.60 | 28.80 | 30.60 | 30,811 |
| 15 Mar 18 |
30.50000 +1.40 |
31.80 | 29.20 | 29.20 | 106,717 |
| 14 Mar 18 |
29.10000 -0.20 |
30.00 | 28.80 | 29.10 | 51,099 |
| 13 Mar 18 |
29.30000 +0.10 |
29.50 | 28.70 | 29.30 | 30,094 |
| 12 Mar 18 |
29.20000 -0.30 |
29.80 | 29.00 | 29.50 | 56,122 |
| 09 Mar 18 |
29.50000 +0.10 |
29.90 | 29.10 | 29.40 | 38,374 |
| 08 Mar 18 |
29.40000 -0.30 |
30.00 | 28.70 | 29.50 | 51,875 |
| 07 Mar 18 |
29.70000 +0.90 |
29.90 | 27.90 | 28.90 | 55,184 |
| 06 Mar 18 |
28.80000 +0.20 |
31.10 | 28.80 | 30.30 | 87,186 |
| 05 Mar 18 |
28.60000 +1.90 |
30.30 | 27.60 | 27.60 | 95,636 |
| 02 Mar 18 |
26.70000 +0.20 |
26.90 | 24.90 | 25.40 | 72,812 |
| 01 Mar 18 |
26.50000 -0.10 |
27.70 | 26.30 | 26.50 | 67,950 |
| 28 Feb 18 |
26.60000 +0.90 |
27.00 | 25.80 | 25.80 | 45,366 |
| 27 Feb 18 |
25.70000 +0.60 |
26.50 | 25.30 | 25.40 | 94,316 |
| 26 Feb 18 |
25.10000 +0.70 |
25.50 | 24.40 | 24.40 | 52,610 |
| 23 Feb 18 |
24.40000 +0.90 |
24.60 | 23.50 | 23.50 | 48,277 |
| 22 Feb 18 |
23.50000 +0.40 |
23.50 | 22.90 | 23.00 | 13,839 |
| 21 Feb 18 |
23.10000 -0.70 |
23.90 | 23.10 | 23.80 | 14,837 |
| 20 Feb 18 |
23.80000 +0.50 |
23.80 | 23.20 | 23.40 | 13,659 |
| 19 Feb 18 |
23.30000 +0.90 |
23.60 | 22.70 | 22.70 | 29,794 |
| 16 Feb 18 |
22.40000 +0.50 |
23.10 | 21.80 | 22.00 | 52,765 |
| 15 Feb 18 |
21.90000 +0.40 |
22.10 | 21.50 | 21.50 | 11,012 |
| 14 Feb 18 |
21.50000 +0.10 |
21.50 | 21.10 | 21.30 | 3,426 |
| 13 Feb 18 |
21.40000 -0.60 |
22.00 | 21.30 | 22.00 | 9,110 |
| 12 Feb 18 |
22.00000 +1.30 |
22.20 | 20.80 | 20.90 | 14,866 |
| 09 Feb 18 |
20.70000 +0.40 |
21.10 | 20.20 | 20.20 | 32,519 |
| 08 Feb 18 |
20.30000 -1.30 |
21.80 | 20.30 | 21.60 | 18,793 |
| 07 Feb 18 |
21.60000 +0.40 |
21.70 | 20.90 | 21.70 | 36,637 |
| 06 Feb 18 |
21.20000 +0.10 |
21.20 | 19.35 | 19.50 | 60,443 |
| 05 Feb 18 |
21.10000 +0.10 |
21.30 | 20.30 | 20.70 | 52,956 |
| 02 Feb 18 |
21.00000 -0.10 |
21.20 | 21.00 | 21.10 | 12,925 |
| 01 Feb 18 |
21.10000 +0.10 |
21.80 | 21.00 | 21.00 | 47,685 |
| 31 Jan 18 |
21.00000 -0.50 |
21.30 | 20.50 | 21.00 | 28,111 |
| 30 Jan 18 |
21.50000 -1.00 |
22.50 | 21.50 | 22.50 | 16,732 |
| 29 Jan 18 |
22.50000 -0.10 |
22.80 | 22.40 | 22.60 | 22,769 |
| 26 Jan 18 |
22.60000 +0.70 |
22.90 | 22.10 | 22.40 | 17,392 |
| 25 Jan 18 |
21.90000 -0.50 |
22.60 | 21.90 | 22.30 | 24,633 |
| 24 Jan 18 |
22.40000 -0.70 |
23.20 | 22.40 | 23.10 | 23,088 |
| 23 Jan 18 |
23.10000 -0.40 |
23.50 | 22.90 | 23.50 | 14,328 |
| 22 Jan 18 |
23.50000 +0.40 |
23.90 | 23.00 | 23.00 | 21,740 |
| 19 Jan 18 |
23.10000 +0.20 |
23.20 | 22.80 | 23.20 | 13,641 |
| 18 Jan 18 |
22.90000 -0.10 |
23.40 | 22.70 | 23.00 | 21,430 |
| 17 Jan 18 |
23.00000 -0.60 |
23.70 | 22.20 | 23.60 | 45,348 |
| 16 Jan 18 |
23.60000 -0.40 |
24.10 | 23.60 | 24.00 | 30,273 |
| 15 Jan 18 |
24.00000 +0.60 |
24.20 | 23.20 | 23.50 | 39,187 |
| 12 Jan 18 |
23.40000 +0.30 |
23.60 | 23.20 | 23.20 | 23,557 |
| 11 Jan 18 |
23.10000 -0.10 |
23.50 | 23.10 | 23.30 | 13,794 |
| 10 Jan 18 |
23.20000 -0.40 |
23.60 | 23.20 | 23.60 | 12,319 |
| 09 Jan 18 |
23.60000 +0.10 |
23.70 | 23.10 | 23.50 | 29,300 |
| 08 Jan 18 |
23.50000 +0.40 |
23.60 | 23.30 | 23.40 | 28,709 |
| 05 Jan 18 |
23.10000 +0.10 |
23.50 | 23.00 | 23.30 | 18,982 |
| 04 Jan 18 |
23.00000 -0.80 |
24.60 | 21.60 | 24.10 | 59,261 |
| 03 Jan 18 |
23.80000 +0.80 |
25.50 | 23.70 | 23.70 | 48,877 |
| 02 Jan 18 |
23.00000 +1.25 |
23.60 | 21.70 | 21.70 | 30,520 |
| 29 Dec 17 |
21.75500 +0.13 |
21.82 | 21.45 | 21.80 | 8,793 |
| 28 Dec 17 |
21.63000 +0.35 |
22.14 | 21.28 | 21.28 | 25,372 |
| 27 Dec 17 |
21.28000 +0.24 |
21.28 | 20.77 | 21.10 | 22,053 |
| 22 Dec 17 |
21.04500 -0.21 |
21.26 | 20.83 | 21.25 | 16,621 |
| 21 Dec 17 |
21.25500 +0.78 |
21.27 | 20.35 | 20.47 | 20,171 |
| 20 Dec 17 |
20.47000 +0.31 |
20.80 | 20.20 | 20.50 | 36,100 |
| 19 Dec 17 |
20.15500 +0.85 |
20.49 | 19.29 | 19.35 | 46,890 |
| 18 Dec 17 |
19.30500 -0.03 |
19.43 | 19.24 | 19.43 | 10,903 |
| 15 Dec 17 |
19.34000 +0.35 |
19.38 | 18.77 | 19.00 | 19,569 |
| 14 Dec 17 |
18.99000 -0.01 |
19.27 | 18.91 | 19.19 | 13,332 |
| 13 Dec 17 |
18.99500 +0.00 |
19.47 | 18.94 | 19.23 | 15,873 |
| 12 Dec 17 |
19.00000 +0.55 |
19.45 | 18.64 | 18.66 | 43,389 |
| 11 Dec 17 |
18.45500 +0.08 |
18.77 | 18.34 | 18.49 | 24,639 |
| 08 Dec 17 |
18.38000 +0.58 |
18.49 | 17.95 | 18.01 | 28,179 |
| 07 Dec 17 |
17.80000 +0.00 |
18.14 | 17.74 | 17.89 | 14,678 |
| 06 Dec 17 |
17.80000 -0.11 |
17.91 | 17.33 | 17.91 | 34,169 |
| 05 Dec 17 |
17.91000 -0.03 |
17.92 | 17.20 | 17.92 | 41,709 |
| 04 Dec 17 |
17.94500 +0.24 |
18.10 | 17.73 | 17.87 | 28,091 |
| 01 Dec 17 |
17.70000 -0.19 |
18.20 | 17.62 | 18.20 | 16,629 |
| 30 Nov 17 |
17.89500 +0.63 |
18.26 | 17.30 | 17.30 | 43,112 |
| 29 Nov 17 |
17.26500 -1.32 |
18.67 | 17.26 | 18.67 | 75,633 |
| 28 Nov 17 |
18.58500 -0.53 |
19.20 | 18.50 | 19.20 | 16,830 |
| 27 Nov 17 |
19.11000 -0.22 |
19.35 | 18.92 | 19.20 | 27,397 |
| 24 Nov 17 |
19.33000 +0.00 |
19.47 | 19.23 | 19.32 | 12,337 |
| 23 Nov 17 |
19.33000 -0.77 |
20.19 | 19.16 | 20.19 | 42,144 |
| 22 Nov 17 |
20.10000 +0.74 |
20.39 | 19.45 | 19.45 | 38,519 |
| 21 Nov 17 |
19.36000 +0.16 |
19.63 | 19.06 | 19.30 | 22,228 |
| 20 Nov 17 |
19.20000 +0.28 |
19.30 | 18.65 | 18.83 | 43,811 |
| 17 Nov 17 |
18.92000 -0.58 |
19.79 | 18.82 | 19.79 | 52,591 |
| 16 Nov 17 |
19.50000 +0.40 |
19.78 | 19.26 | 19.45 | 20,026 |
| 15 Nov 17 |
19.10500 -0.82 |
20.16 | 19.07 | 20.16 | 30,001 |
| 14 Nov 17 |
19.92000 +1.42 |
20.25 | 18.58 | 18.58 | 40,847 |
| 13 Nov 17 |
18.50000 -0.51 |
19.40 | 18.50 | 19.33 | 47,016 |
| 10 Nov 17 |
19.01000 +0.59 |
19.36 | 18.70 | 18.80 | 57,478 |
| 09 Nov 17 |
18.41500 -0.73 |
20.45 | 18.35 | 20.45 | 140,339 |
| 08 Nov 17 |
19.15000 -1.48 |
21.00 | 19.15 | 21.00 | 111,735 |
| 07 Nov 17 |
20.63000 -1.37 |
22.15 | 20.25 | 22.15 | 85,371 |
| 06 Nov 17 |
22.00000 +0.64 |
22.45 | 21.75 | 21.75 | 59,345 |
| 03 Nov 17 |
21.36000 +0.41 |
21.73 | 20.95 | 21.00 | 61,529 |
| 02 Nov 17 |
20.95000 -1.15 |
22.93 | 20.41 | 22.69 | 115,305 |
| 01 Nov 17 |
22.10000 +1.01 |
22.44 | 21.01 | 21.90 | 90,676 |
| 30 Oct 17 |
21.09500 +1.45 |
21.51 | 20.31 | 20.31 | 124,294 |
| 27 Oct 17 |
19.64500 -0.86 |
20.70 | 19.65 | 20.60 | 47,839 |
| 26 Oct 17 |
20.51000 +0.91 |
20.83 | 20.04 | 20.20 | 84,966 |
| 25 Oct 17 |
19.60000 -0.05 |
19.93 | 18.95 | 19.93 | 36,754 |
| 24 Oct 17 |
19.65000 +0.18 |
19.78 | 19.47 | 19.50 | 27,426 |
| 23 Oct 17 |
19.47000 +0.64 |
19.56 | 18.92 | 19.18 | 73,026 |
| 20 Oct 17 |
18.83500 +0.28 |
19.13 | 18.60 | 18.90 | 62,519 |
| 19 Oct 17 |
18.55000 -0.35 |
18.93 | 17.46 | 18.93 | 115,572 |
| 18 Oct 17 |
18.89500 +0.10 |
18.90 | 18.50 | 18.72 | 38,839 |
| 17 Oct 17 |
18.80000 +0.42 |
19.19 | 18.40 | 18.81 | 88,703 |
| 16 Oct 17 |
18.38000 +1.19 |
18.92 | 17.48 | 17.75 | 56,137 |
| 13 Oct 17 |
17.19000 +1.04 |
17.70 | 16.10 | 16.23 | 84,996 |
| 12 Oct 17 |
16.15000 -0.20 |
16.43 | 16.10 | 16.38 | 25,946 |
| 11 Oct 17 |
16.35500 -0.08 |
16.50 | 16.19 | 16.50 | 16,237 |
| 10 Oct 17 |
16.43500 +0.25 |
16.43 | 16.10 | 16.20 | 34,223 |
| 09 Oct 17 |
16.18000 +0.08 |
16.25 | 16.00 | 16.18 | 17,655 |
| 06 Oct 17 |
16.10000 +0.20 |
16.17 | 15.82 | 15.90 | 15,388 |
| 05 Oct 17 |
15.90000 +0.19 |
15.90 | 15.69 | 15.85 | 7,943 |
| 04 Oct 17 |
15.71000 -0.44 |
16.25 | 15.65 | 16.25 | 24,794 |
| 02 Oct 17 |
16.15000 +0.15 |
16.15 | 15.90 | 16.06 | 20,471 |
| 29 Sep 17 |
16.00000 +0.07 |
16.07 | 15.90 | 16.00 | 16,493 |
| 28 Sep 17 |
15.92500 +0.18 |
16.05 | 15.76 | 15.80 | 38,906 |
| 27 Sep 17 |
15.75000 -0.01 |
15.97 | 15.69 | 15.86 | 6,272 |
| 26 Sep 17 |
15.76000 +0.03 |
15.91 | 15.70 | 15.90 | 7,055 |
| 25 Sep 17 |
15.73000 +0.32 |
16.00 | 15.22 | 15.50 | 38,081 |
| 22 Sep 17 |
15.40500 -0.57 |
16.05 | 15.38 | 16.05 | 86,064 |
| 21 Sep 17 |
15.97500 -0.20 |
16.22 | 15.92 | 16.22 | 14,534 |
| 20 Sep 17 |
16.18000 +0.07 |
16.30 | 16.18 | 16.19 | 13,226 |
| 19 Sep 17 |
16.11000 +0.06 |
16.33 | 15.96 | 16.05 | 39,823 |
| 18 Sep 17 |
16.05000 +0.00 |
16.13 | 15.80 | 16.05 | 39,667 |
| 15 Sep 17 |
16.05000 -0.04 |
16.10 | 15.93 | 16.07 | 10,456 |
| 14 Sep 17 |
16.09000 +0.10 |
16.09 | 15.80 | 16.00 | 47,068 |
| 13 Sep 17 |
15.99500 +0.05 |
16.22 | 15.85 | 15.95 | 115,098 |
| 12 Sep 17 |
15.95000 +0.60 |
16.42 | 15.35 | 15.35 | 121,189 |
| 11 Sep 17 |
15.35000 +0.90 |
15.50 | 14.49 | 14.50 | 127,263 |
| 08 Sep 17 |
14.45000 +0.09 |
14.50 | 14.31 | 14.38 | 16,598 |
| 07 Sep 17 |
14.36500 -0.03 |
14.51 | 14.30 | 14.40 | 15,805 |
| 06 Sep 17 |
14.39500 -0.02 |
14.55 | 14.30 | 14.49 | 13,795 |
| 05 Sep 17 |
14.41500 -0.23 |
14.65 | 14.41 | 14.65 | 18,833 |
| 04 Sep 17 |
14.65000 +0.49 |
14.70 | 14.13 | 14.25 | 91,231 |
| 01 Sep 17 |
14.15500 +0.24 |
14.43 | 13.86 | 14.00 | 48,607 |
| 31 Aug 17 |
13.91500 +0.44 |
14.00 | 13.73 | 13.86 | 17,943 |
| 30 Aug 17 |
13.47000 +0.20 |
13.59 | 13.36 | 13.45 | 4,937 |
| 29 Aug 17 |
13.27000 -0.57 |
13.91 | 13.26 | 13.91 | 15,875 |
| 28 Aug 17 |
13.84500 +0.28 |
13.92 | 13.43 | 13.58 | 12,626 |
| 25 Aug 17 |
13.56000 +0.46 |
13.74 | 13.13 | 13.23 | 13,774 |
| 24 Aug 17 |
13.10000 +0.04 |
13.22 | 13.05 | 13.08 | 3,220 |
| 23 Aug 17 |
13.06000 -0.18 |
13.30 | 13.05 | 13.30 | 8,637 |
| 22 Aug 17 |
13.24000 +0.04 |
13.30 | 13.13 | 13.22 | 11,660 |
| 21 Aug 17 |
13.20000 +0.03 |
13.30 | 13.17 | 13.30 | 2,348 |
| 18 Aug 17 |
13.16500 -0.03 |
13.33 | 13.06 | 13.06 | 13,058 |
| 17 Aug 17 |
13.19500 -0.18 |
13.53 | 13.19 | 13.27 | 7,218 |
| 16 Aug 17 |
13.37500 +0.03 |
13.52 | 13.25 | 13.25 | 9,825 |
| 15 Aug 17 |
13.34000 -0.05 |
13.63 | 13.32 | 13.32 | 9,169 |
| 14 Aug 17 |
13.38500 +0.13 |
13.48 | 13.15 | 13.15 | 2,567 |
| 11 Aug 17 |
13.26000 -0.69 |
13.69 | 13.02 | 13.69 | 18,103 |
| 10 Aug 17 |
13.95000 +1.08 |
13.99 | 12.77 | 12.93 | 46,955 |
| 09 Aug 17 |
12.87000 -0.54 |
13.35 | 12.78 | 13.35 | 15,373 |
| 08 Aug 17 |
13.41000 -0.19 |
13.65 | 13.31 | 13.60 | 8,385 |
| 07 Aug 17 |
13.60000 -0.06 |
13.72 | 13.55 | 13.60 | 1,192 |
| 04 Aug 17 |
13.66000 -0.20 |
13.92 | 13.52 | 13.92 | 7,650 |
| 03 Aug 17 |
13.86000 +0.15 |
13.98 | 13.76 | 13.77 | 3,680 |
| 02 Aug 17 |
13.70500 -0.49 |
14.24 | 13.65 | 14.20 | 13,175 |
| 01 Aug 17 |
14.20000 +0.32 |
14.25 | 13.81 | 13.94 | 19,387 |
| 31 Jul 17 |
13.87500 +0.07 |
13.94 | 13.76 | 13.86 | 5,920 |
| 28 Jul 17 |
13.80000 -0.03 |
13.89 | 13.72 | 13.80 | 4,823 |
| 27 Jul 17 |
13.83500 -0.06 |
14.00 | 13.83 | 13.99 | 9,915 |
| 26 Jul 17 |
13.90000 -0.08 |
14.05 | 13.81 | 13.99 | 15,395 |
| 25 Jul 17 |
13.98000 -0.17 |
14.15 | 13.96 | 14.15 | 10,933 |
| 24 Jul 17 |
14.15000 +0.57 |
14.29 | 13.52 | 13.63 | 45,685 |
| 21 Jul 17 |
13.57500 -0.43 |
14.00 | 13.52 | 14.00 | 16,002 |
| 20 Jul 17 |
14.00000 +0.22 |
14.10 | 13.81 | 13.97 | 7,970 |
| 19 Jul 17 |
13.78000 -0.26 |
14.19 | 13.78 | 14.10 | 6,038 |
| 18 Jul 17 |
14.04000 -0.17 |
14.37 | 13.95 | 14.37 | 11,205 |
| 17 Jul 17 |
14.21000 +0.48 |
14.38 | 13.85 | 13.85 | 33,703 |
| 14 Jul 17 |
13.73000 +0.30 |
13.80 | 13.54 | 13.54 | 12,234 |
| 13 Jul 17 |
13.43000 +0.01 |
13.58 | 13.35 | 13.50 | 11,585 |
| 12 Jul 17 |
13.42500 +0.01 |
13.54 | 13.25 | 13.30 | 11,321 |
| 11 Jul 17 |
13.42000 -0.03 |
13.52 | 13.27 | 13.49 | 25,039 |
| 10 Jul 17 |
13.45000 +0.20 |
13.48 | 13.16 | 13.31 | 41,271 |
| 07 Jul 17 |
13.25000 +0.31 |
13.25 | 13.01 | 13.20 | 15,553 |
| 06 Jul 17 |
12.94500 +0.15 |
13.25 | 12.82 | 12.85 | 19,838 |
| 05 Jul 17 |
12.79500 +0.00 |
12.80 | 12.60 | 12.77 | 2,296 |
| 04 Jul 17 |
12.79500 -0.28 |
13.15 | 12.68 | 13.15 | 11,369 |
| 03 Jul 17 |
13.07500 -0.03 |
13.49 | 13.03 | 13.25 | 14,076 |
| 30 Jun 17 |
13.11000 +0.51 |
13.22 | 12.64 | 12.73 | 13,059 |
| 29 Jun 17 |
12.60000 -0.32 |
13.12 | 12.60 | 13.00 | 11,179 |
| 28 Jun 17 |
12.92000 -0.23 |
13.06 | 12.80 | 13.06 | 15,286 |
| 27 Jun 17 |
13.15000 +0.31 |
13.30 | 12.89 | 12.99 | 30,095 |
| 26 Jun 17 |
12.84000 -0.14 |
12.99 | 12.80 | 12.80 | 11,172 |
| 23 Jun 17 |
12.98000 +0.75 |
13.23 | 12.35 | 12.53 | 17,600 |
| 22 Jun 17 |
12.22500 +0.05 |
12.72 | 12.12 | 12.12 | 12,572 |
| 21 Jun 17 |
12.18000 +0.60 |
12.31 | 11.57 | 11.74 | 74,530 |
| 20 Jun 17 |
11.58000 -0.22 |
11.82 | 11.58 | 11.80 | 11,259 |
| 19 Jun 17 |
11.80000 -0.26 |
12.30 | 11.80 | 12.15 | 7,430 |
| 16 Jun 17 |
12.06000 -0.25 |
12.26 | 12.06 | 12.15 | 5,708 |
| 15 Jun 17 |
12.31000 +0.11 |
12.38 | 12.12 | 12.20 | 6,624 |
| 14 Jun 17 |
12.20000 +0.16 |
12.46 | 12.15 | 12.15 | 7,473 |
| 13 Jun 17 |
12.04000 +0.14 |
12.19 | 11.90 | 11.90 | 2,939 |
| 12 Jun 17 |
11.90000 +0.09 |
12.28 | 11.90 | 11.90 | 10,582 |
| 09 Jun 17 |
11.81000 -0.49 |
12.31 | 11.81 | 12.31 | 9,959 |
| 08 Jun 17 |
12.30000 -0.20 |
12.65 | 12.30 | 12.65 | 1,186 |
| 07 Jun 17 |
12.50000 -0.28 |
12.91 | 12.50 | 12.70 | 10,746 |
| 06 Jun 17 |
12.78000 -0.23 |
13.06 | 12.70 | 12.70 | 15,379 |
| 02 Jun 17 |
13.01000 -0.44 |
13.40 | 13.01 | 13.40 | 8,920 |
| 01 Jun 17 |
13.45000 -0.05 |
13.50 | 13.24 | 13.49 | 12,270 |
| 31 May 17 |
13.50000 +0.05 |
13.88 | 13.45 | 13.45 | 27,757 |
| 30 May 17 |
13.45000 +0.49 |
13.68 | 13.05 | 13.45 | 32,328 |
| 29 May 17 |
12.96000 +0.83 |
13.30 | 12.20 | 12.25 | 34,030 |
| 26 May 17 |
12.13000 +0.79 |
12.15 | 11.52 | 11.52 | 16,669 |
| 25 May 17 |
11.34000 +0.18 |
11.56 | 11.30 | 11.32 | 16,984 |
| 24 May 17 |
11.16000 +0.01 |
11.24 | 11.13 | 11.21 | 7,370 |
| 23 May 17 |
11.15000 -0.11 |
11.36 | 11.15 | 11.36 | 3,667 |
| 22 May 17 |
11.26000 +0.03 |
11.36 | 11.17 | 11.17 | 3,964 |
| 19 May 17 |
11.23000 -0.17 |
11.44 | 11.20 | 11.35 | 5,849 |
| 18 May 17 |
11.39500 -0.15 |
11.51 | 11.34 | 11.51 | 8,510 |
| 17 May 17 |
11.55000 -0.10 |
11.83 | 11.55 | 11.83 | 9,312 |
| 16 May 17 |
11.65000 -0.01 |
11.94 | 11.65 | 11.70 | 3,419 |
| 15 May 17 |
11.65500 +0.13 |
11.95 | 11.50 | 11.50 | 11,862 |
| 12 May 17 |
11.52000 -0.58 |
12.23 | 11.52 | 12.10 | 12,621 |
| 11 May 17 |
12.10000 -0.05 |
12.20 | 12.10 | 12.15 | 2,642 |
| 10 May 17 |
12.15000 +0.00 |
12.30 | 12.15 | 12.15 | 2,679 |
| 09 May 17 |
12.15000 -0.02 |
12.27 | 12.15 | 12.15 | 3,954 |
| 08 May 17 |
12.16500 +0.11 |
12.31 | 12.15 | 12.25 | 6,853 |
| 05 May 17 |
12.05000 -0.20 |
12.44 | 12.05 | 12.24 | 12,198 |
| 04 May 17 |
12.25500 +0.06 |
12.44 | 12.19 | 12.44 | 5,447 |
| 03 May 17 |
12.20000 +0.16 |
12.44 | 12.00 | 12.10 | 15,285 |
| 02 May 17 |
12.04000 +0.36 |
12.15 | 11.65 | 11.70 | 16,524 |
| 28 Apr 17 |
11.68000 -0.19 |
12.00 | 11.61 | 11.84 | 10,109 |
| 27 Apr 17 |
11.87000 +0.13 |
12.00 | 11.70 | 11.70 | 3,528 |
| 26 Apr 17 |
11.74000 -0.16 |
11.97 | 11.65 | 11.70 | 5,046 |
| 25 Apr 17 |
11.89500 +0.15 |
11.95 | 11.63 | 11.70 | 13,271 |
| 24 Apr 17 |
11.75000 +0.30 |
12.13 | 11.37 | 11.45 | 18,577 |
| 21 Apr 17 |
11.45000 -0.34 |
11.80 | 11.45 | 11.80 | 3,284 |
| 20 Apr 17 |
11.79000 +0.35 |
11.90 | 11.35 | 11.43 | 8,770 |
| 19 Apr 17 |
11.44000 -0.02 |
11.59 | 11.44 | 11.50 | 6,351 |
| 18 Apr 17 |
11.45500 -0.44 |
11.90 | 11.45 | 11.90 | 6,970 |
| 13 Apr 17 |
11.89500 +0.00 |
11.90 | 11.85 | 11.85 | 1,063 |
| 12 Apr 17 |
11.90000 +0.05 |
12.10 | 11.70 | 11.81 | 6,824 |
| 11 Apr 17 |
11.85000 -0.32 |
12.20 | 11.82 | 12.05 | 12,551 |
| 10 Apr 17 |
12.17500 -0.02 |
12.22 | 12.06 | 12.20 | 10,002 |
| 07 Apr 17 |
12.20000 +0.10 |
12.24 | 12.15 | 12.15 | 4,281 |
| 06 Apr 17 |
12.10500 -0.25 |
12.44 | 12.10 | 12.35 | 3,178 |
| 05 Apr 17 |
12.35000 -0.01 |
12.48 | 12.30 | 12.30 | 3,224 |
| 04 Apr 17 |
12.36000 +0.08 |
12.50 | 12.20 | 12.20 | 4,423 |
| 03 Apr 17 |
12.28000 -0.72 |
13.02 | 12.01 | 13.02 | 11,922 |
| 31 Mar 17 |
13.00000 +0.44 |
13.00 | 12.52 | 12.55 | 18,657 |
| 30 Mar 17 |
12.56500 -0.19 |
12.74 | 12.56 | 12.65 | 2,102 |
| 29 Mar 17 |
12.75500 +0.28 |
12.82 | 12.60 | 12.60 | 6,242 |
| 28 Mar 17 |
12.47500 -0.42 |
13.03 | 12.48 | 13.03 | 9,697 |
| 27 Mar 17 |
12.90000 -0.11 |
13.02 | 12.87 | 13.00 | 17,924 |
| 24 Mar 17 |
13.01000 -0.09 |
13.19 | 12.91 | 13.10 | 11,471 |
| 23 Mar 17 |
13.10500 +0.14 |
13.40 | 13.10 | 13.10 | 9,691 |
| 22 Mar 17 |
12.96000 -0.04 |
13.05 | 12.77 | 12.99 | 13,632 |
| 21 Mar 17 |
13.00000 +0.40 |
13.00 | 12.50 | 12.50 | 11,595 |
| 20 Mar 17 |
12.60000 -0.40 |
13.12 | 12.35 | 12.99 | 48,899 |
| 17 Mar 17 |
13.00000 -0.21 |
13.35 | 13.00 | 13.15 | 3,245 |
| 16 Mar 17 |
13.21000 +0.01 |
13.34 | 13.13 | 13.21 | 2,449 |
| 15 Mar 17 |
13.20500 -0.16 |
13.50 | 13.18 | 13.35 | 7,647 |
| 14 Mar 17 |
13.36500 +0.42 |
13.45 | 12.98 | 12.99 | 6,302 |
| 13 Mar 17 |
12.94500 +0.14 |
13.07 | 12.80 | 12.80 | 2,673 |
| 10 Mar 17 |
12.80000 -0.21 |
13.27 | 12.80 | 12.95 | 4,269 |
| 09 Mar 17 |
13.01000 +0.26 |
13.10 | 12.77 | 12.77 | 6,532 |
| 08 Mar 17 |
12.75000 -0.47 |
13.33 | 12.75 | 13.33 | 14,400 |
| 07 Mar 17 |
13.21500 +0.06 |
13.38 | 13.22 | 13.31 | 300 |
| 06 Mar 17 |
13.16000 -0.04 |
13.49 | 13.16 | 13.34 | 4,024 |
| 03 Mar 17 |
13.20000 +0.19 |
13.31 | 12.90 | 13.00 | 10,571 |
| 02 Mar 17 |
13.00500 -0.10 |
13.15 | 12.05 | 13.04 | 47,938 |
| 01 Mar 17 |
13.10500 -0.15 |
13.27 | 13.10 | 13.26 | 6,136 |
| 28 Feb 17 |
13.25000 -0.06 |
13.40 | 13.20 | 13.30 | 6,206 |
| 27 Feb 17 |
13.30500 +0.03 |
13.53 | 13.28 | 13.48 | 4,216 |
| 24 Feb 17 |
13.28000 -0.57 |
13.83 | 13.28 | 13.83 | 11,036 |
| 23 Feb 17 |
13.85000 -0.03 |
14.00 | 13.85 | 13.93 | 4,266 |
| 22 Feb 17 |
13.88000 +0.02 |
14.00 | 13.88 | 13.88 | 2,724 |
| 21 Feb 17 |
13.86000 +0.00 |
13.99 | 13.86 | 13.98 | 5,359 |
| 20 Feb 17 |
13.86000 +0.05 |
13.94 | 13.80 | 13.81 | 1,762 |
| 17 Feb 17 |
13.81000 +0.15 |
13.85 | 13.68 | 13.85 | 2,365 |
| 16 Feb 17 |
13.66000 -0.10 |
13.85 | 13.65 | 13.85 | 1,309 |
| 15 Feb 17 |
13.75500 +0.03 |
13.88 | 13.56 | 13.88 | 7,164 |
| 14 Feb 17 |
13.72500 -0.14 |
13.88 | 13.73 | 13.88 | 3,003 |
| 13 Feb 17 |
13.86500 +0.09 |
13.88 | 13.75 | 13.75 | 4,412 |
| 10 Feb 17 |
13.78000 +0.26 |
13.94 | 13.44 | 13.49 | 15,351 |
| 09 Feb 17 |
13.52500 +0.10 |
13.62 | 13.40 | 13.57 | 4,591 |
| 08 Feb 17 |
13.42500 +0.09 |
13.50 | 13.36 | 13.43 | 2,456 |
| 07 Feb 17 |
13.33500 -0.02 |
13.63 | 13.30 | 13.36 | 13,226 |
| 06 Feb 17 |
13.35000 -0.20 |
13.66 | 13.35 | 13.66 | 5,251 |
| 03 Feb 17 |
13.55000 -0.23 |
13.93 | 13.53 | 13.85 | 5,999 |
| 02 Feb 17 |
13.78000 +0.18 |
13.84 | 13.65 | 13.65 | 2,456 |
| 01 Feb 17 |
13.60500 -0.09 |
13.70 | 13.56 | 13.60 | 1,662 |
| 31 Jan 17 |
13.69000 -0.14 |
13.85 | 13.58 | 13.58 | 6,501 |
| 30 Jan 17 |
13.83000 +0.42 |
13.83 | 13.52 | 13.62 | 9,599 |
| 27 Jan 17 |
13.41000 -0.14 |
13.65 | 13.25 | 13.65 | 18,331 |
| 26 Jan 17 |
13.55000 -0.24 |
13.80 | 13.55 | 13.77 | 10,512 |
| 25 Jan 17 |
13.79500 +0.00 |
13.85 | 13.77 | 13.80 | 7,432 |
| 24 Jan 17 |
13.79500 +0.11 |
13.80 | 13.67 | 13.68 | 5,588 |
| 23 Jan 17 |
13.69000 -0.11 |
13.80 | 13.66 | 13.80 | 5,455 |
| 20 Jan 17 |
13.79500 +0.01 |
13.86 | 13.71 | 13.79 | 5,681 |
| 19 Jan 17 |
13.79000 -0.16 |
13.95 | 13.30 | 13.95 | 24,619 |
| 18 Jan 17 |
13.95000 -0.18 |
14.15 | 13.95 | 14.04 | 16,764 |
| 17 Jan 17 |
14.13000 -0.38 |
14.39 | 14.05 | 14.39 | 15,960 |
| 16 Jan 17 |
14.50500 +0.13 |
14.51 | 14.31 | 14.31 | 2,946 |
| 13 Jan 17 |
14.38000 -0.12 |
14.65 | 14.38 | 14.40 | 11,079 |
| 12 Jan 17 |
14.50000 +0.17 |
14.50 | 14.32 | 14.49 | 6,415 |
| 11 Jan 17 |
14.33000 -0.34 |
14.75 | 14.33 | 14.75 | 23,838 |
| 10 Jan 17 |
14.67000 +0.01 |
14.74 | 14.66 | 14.70 | 33,049 |
| 09 Jan 17 |
14.66000 +0.06 |
14.75 | 14.61 | 14.61 | 9,344 |
| 06 Jan 17 |
14.60000 -0.10 |
14.80 | 14.60 | 14.65 | 10,239 |
| 05 Jan 17 |
14.70000 -0.06 |
14.90 | 14.70 | 14.90 | 11,509 |
| 04 Jan 17 |
14.76000 +0.11 |
14.85 | 14.68 | 14.85 | 16,042 |
| 03 Jan 17 |
14.65000 +0.05 |
15.36 | 14.65 | 14.66 | 34,055 |
| 02 Jan 17 |
14.60000 +0.10 |
14.75 | 14.51 | 14.75 | 21,882 |
| 30 Dec 16 |
14.50000 +0.13 |
14.60 | 14.38 | 14.47 | 10,791 |
| 29 Dec 16 |
14.37500 -0.23 |
14.60 | 14.30 | 14.32 | 12,295 |
| 28 Dec 16 |
14.60000 +0.00 |
14.60 | 14.49 | 14.60 | 15,054 |
| 27 Dec 16 |
14.60000 +0.31 |
14.72 | 14.39 | 14.39 | 33,046 |
| 23 Dec 16 |
14.29000 +0.04 |
14.40 | 14.20 | 14.35 | 9,716 |
| 22 Dec 16 |
14.25000 +0.02 |
14.40 | 14.15 | 14.15 | 15,148 |
| 21 Dec 16 |
14.23500 +0.01 |
14.39 | 14.15 | 14.15 | 9,991 |
| 20 Dec 16 |
14.23000 -0.02 |
14.40 | 14.15 | 14.15 | 12,593 |
| 19 Dec 16 |
14.25000 +0.00 |
14.40 | 13.99 | 14.20 | 24,596 |
| 16 Dec 16 |
14.25000 +0.02 |
14.35 | 14.20 | 14.20 | 10,306 |
| 15 Dec 16 |
14.23000 -0.02 |
14.40 | 14.19 | 14.20 | 11,652 |
| 14 Dec 16 |
14.25000 +0.00 |
14.40 | 14.21 | 14.21 | 17,062 |
| 13 Dec 16 |
14.25000 -0.15 |
14.40 | 14.21 | 14.30 | 7,753 |
| 12 Dec 16 |
14.40000 +0.14 |
14.40 | 14.30 | 14.40 | 11,966 |
| 09 Dec 16 |
14.26000 -0.14 |
14.40 | 14.11 | 14.26 | 27,425 |
| 08 Dec 16 |
14.40000 +0.01 |
14.40 | 14.20 | 14.40 | 11,429 |
| 07 Dec 16 |
14.38500 +0.24 |
14.82 | 14.19 | 14.19 | 39,291 |
| 06 Dec 16 |
14.15000 +0.55 |
14.20 | 13.80 | 13.90 | 26,306 |
| 05 Dec 16 |
13.60000 +0.35 |
13.80 | 13.16 | 13.20 | 21,769 |
| 02 Dec 16 |
13.25000 -0.11 |
13.35 | 13.10 | 13.28 | 10,430 |
| 01 Dec 16 |
13.36000 -0.05 |
13.65 | 13.21 | 13.50 | 6,381 |
| 30 Nov 16 |
13.41000 -0.58 |
13.94 | 13.41 | 13.80 | 6,046 |
| 29 Nov 16 |
13.99000 +0.13 |
13.99 | 13.70 | 13.86 | 4,164 |
| 28 Nov 16 |
13.86500 +0.36 |
13.86 | 13.44 | 13.86 | 10,674 |
| 25 Nov 16 |
13.50500 -0.34 |
13.86 | 13.51 | 13.86 | 6,544 |
| 24 Nov 16 |
13.84500 -0.01 |
14.00 | 13.80 | 13.90 | 10,707 |
| 23 Nov 16 |
13.86000 -0.04 |
13.98 | 13.70 | 13.88 | 6,919 |
| 22 Nov 16 |
13.90000 -0.13 |
14.03 | 13.90 | 14.01 | 12,694 |
| 21 Nov 16 |
14.03000 +0.23 |
14.09 | 13.52 | 13.52 | 30,915 |
| 18 Nov 16 |
13.79500 +0.02 |
13.80 | 13.60 | 13.80 | 7,670 |
| 17 Nov 16 |
13.77000 -0.04 |
13.89 | 13.56 | 13.57 | 4,292 |
| 16 Nov 16 |
13.81000 -0.14 |
13.95 | 13.74 | 13.81 | 19,681 |
| 15 Nov 16 |
13.95500 -0.02 |
13.98 | 13.90 | 13.98 | 19,336 |
| 14 Nov 16 |
13.97500 +0.04 |
14.14 | 13.76 | 13.89 | 36,617 |
| 11 Nov 16 |
13.94000 +0.79 |
13.94 | 13.01 | 13.31 | 29,020 |
| 10 Nov 16 |
13.15000 -0.91 |
14.20 | 13.15 | 14.15 | 50,850 |
| 09 Nov 16 |
14.05500 -0.14 |
14.19 | 13.75 | 13.75 | 19,997 |
| 08 Nov 16 |
14.19500 -0.01 |
14.20 | 14.10 | 14.19 | 22,237 |
| 07 Nov 16 |
14.20000 +0.68 |
14.20 | 13.68 | 13.70 | 14,596 |
| 04 Nov 16 |
13.52500 -0.44 |
13.91 | 13.52 | 13.85 | 11,775 |
| 03 Nov 16 |
13.96000 -0.16 |
14.23 | 13.90 | 14.20 | 18,031 |
| 02 Nov 16 |
14.12500 -0.43 |
14.56 | 14.06 | 14.55 | 19,922 |
| 01 Nov 16 |
14.55000 +0.36 |
14.59 | 14.10 | 14.20 | 23,908 |
| 31 Oct 16 |
14.19000 +0.19 |
14.20 | 14.01 | 14.15 | 17,282 |
| 28 Oct 16 |
14.00000 -0.10 |
14.20 | 13.92 | 14.01 | 11,539 |
| 27 Oct 16 |
14.10000 -0.09 |
14.20 | 13.76 | 14.20 | 14,499 |
| 26 Oct 16 |
14.19500 +0.40 |
14.20 | 13.65 | 13.90 | 20,517 |
| 25 Oct 16 |
13.79500 -0.10 |
14.19 | 13.71 | 13.90 | 36,683 |
| 24 Oct 16 |
13.90000 +0.19 |
13.90 | 13.73 | 13.85 | 16,410 |
| 21 Oct 16 |
13.70500 -0.10 |
13.90 | 13.64 | 13.89 | 20,071 |
| 20 Oct 16 |
13.80000 +0.46 |
14.10 | 13.15 | 13.45 | 44,298 |
| 19 Oct 16 |
13.34000 +0.06 |
13.34 | 13.26 | 13.28 | 38,224 |
| 18 Oct 16 |
13.28000 +0.28 |
13.28 | 13.09 | 13.10 | 17,785 |
| 17 Oct 16 |
13.00000 +0.28 |
13.70 | 12.99 | 13.00 | 70,782 |
| 14 Oct 16 |
12.71500 +0.62 |
12.88 | 12.10 | 12.10 | 68,987 |
| 13 Oct 16 |
12.09500 -0.05 |
12.28 | 11.59 | 12.28 | 19,950 |
| 12 Oct 16 |
12.15000 -0.18 |
12.45 | 12.03 | 12.45 | 8,709 |
| 11 Oct 16 |
12.33000 -0.23 |
12.60 | 12.30 | 12.60 | 13,217 |
| 10 Oct 16 |
12.56500 +0.36 |
12.60 | 12.23 | 12.29 | 27,945 |
| 07 Oct 16 |
12.20000 +0.15 |
12.20 | 12.00 | 12.00 | 21,787 |
| 06 Oct 16 |
12.04500 -0.15 |
12.19 | 12.00 | 12.17 | 7,721 |
| 05 Oct 16 |
12.20000 +0.00 |
12.20 | 12.18 | 12.19 | 2,942 |
| 04 Oct 16 |
12.20000 +0.16 |
12.20 | 12.13 | 12.20 | 8,528 |
| 30 Sep 16 |
12.04000 +0.03 |
12.20 | 11.91 | 12.02 | 17,144 |
| 29 Sep 16 |
12.01000 +0.30 |
12.30 | 11.74 | 11.75 | 25,225 |
| 28 Sep 16 |
11.71000 +0.46 |
11.73 | 11.15 | 11.15 | 12,617 |
| 27 Sep 16 |
11.25000 +0.24 |
11.35 | 10.76 | 11.00 | 22,057 |
| 26 Sep 16 |
11.01000 -0.25 |
11.37 | 11.01 | 11.15 | 5,328 |
| 23 Sep 16 |
11.26000 -0.36 |
11.75 | 11.26 | 11.75 | 20,622 |
| 22 Sep 16 |
11.62500 -0.07 |
11.80 | 11.60 | 11.80 | 6,231 |
| 21 Sep 16 |
11.70000 +0.01 |
11.78 | 11.65 | 11.70 | 2,050 |
| 20 Sep 16 |
11.69500 -0.04 |
11.86 | 11.60 | 11.77 | 6,603 |
| 19 Sep 16 |
11.73500 -0.12 |
11.80 | 11.63 | 11.75 | 4,025 |
| 16 Sep 16 |
11.85000 +0.03 |
11.85 | 11.70 | 11.82 | 2,932 |
| 15 Sep 16 |
11.82000 +0.32 |
11.82 | 11.56 | 11.75 | 4,208 |
| 14 Sep 16 |
11.50000 +0.10 |
11.86 | 11.50 | 11.66 | 11,248 |
| 13 Sep 16 |
11.40000 +0.04 |
11.62 | 11.30 | 11.35 | 8,337 |
| 12 Sep 16 |
11.36000 -0.13 |
11.52 | 11.24 | 11.39 | 9,743 |
| 09 Sep 16 |
11.48500 -0.31 |
11.87 | 11.48 | 11.65 | 9,704 |
| 08 Sep 16 |
11.79000 -0.05 |
11.90 | 11.53 | 11.90 | 9,242 |
| 07 Sep 16 |
11.83500 +0.07 |
11.86 | 11.59 | 11.77 | 7,445 |
| 06 Sep 16 |
11.76500 +0.08 |
11.90 | 11.61 | 11.61 | 10,596 |
| 05 Sep 16 |
11.68500 +0.09 |
12.00 | 11.69 | 11.71 | 11,418 |
| 02 Sep 16 |
11.60000 -0.27 |
11.85 | 11.53 | 11.85 | 14,301 |
| 01 Sep 16 |
11.87000 -0.03 |
12.20 | 11.68 | 12.20 | 14,845 |
| 31 Aug 16 |
11.90000 +0.30 |
11.99 | 11.58 | 11.70 | 17,217 |
| 30 Aug 16 |
11.60500 +0.11 |
11.63 | 11.45 | 11.45 | 7,651 |
| 29 Aug 16 |
11.49500 +0.31 |
11.55 | 11.15 | 11.25 | 22,107 |
| 26 Aug 16 |
11.18000 +0.07 |
11.25 | 11.06 | 11.19 | 5,548 |
| 25 Aug 16 |
11.11000 +0.03 |
11.20 | 11.01 | 11.03 | 3,084 |
| 24 Aug 16 |
11.08000 +0.28 |
11.20 | 10.77 | 10.94 | 34,525 |
| 23 Aug 16 |
10.80000 +0.30 |
10.80 | 10.53 | 10.66 | 10,991 |
| 22 Aug 16 |
10.50000 +0.11 |
10.50 | 10.42 | 10.42 | 413 |
| 19 Aug 16 |
10.39000 -0.03 |
10.39 | 10.34 | 10.36 | 4,061 |
| 18 Aug 16 |
10.42000 +0.12 |
10.53 | 10.35 | 10.47 | 2,194 |
| 17 Aug 16 |
10.30000 -0.12 |
10.39 | 10.30 | 10.39 | 3,242 |
| 16 Aug 16 |
10.42000 -0.11 |
10.55 | 10.25 | 10.50 | 13,091 |
| 15 Aug 16 |
10.53000 +0.03 |
10.58 | 10.49 | 10.51 | 6,426 |
| 12 Aug 16 |
10.50000 +0.00 |
10.70 | 10.46 | 10.50 | 13,080 |
| 11 Aug 16 |
10.50000 +0.60 |
10.71 | 10.22 | 10.22 | 86,821 |
| 10 Aug 16 |
9.90000 +0.00 |
9.90 | 9.85 | 9.85 | 3,032 |
| 09 Aug 16 |
9.89500 +0.11 |
9.90 | 9.85 | 9.85 | 692 |
| 08 Aug 16 |
9.78100 -0.17 |
9.89 | 9.75 | 9.75 | 6,062 |
| 05 Aug 16 |
9.94800 -0.05 |
10.12 | 9.93 | 10.00 | 8,819 |
| 04 Aug 16 |
10.00000 -0.15 |
10.14 | 10.00 | 10.01 | 3,785 |
| 03 Aug 16 |
10.14500 +0.05 |
10.15 | 9.76 | 10.15 | 11,443 |
| 02 Aug 16 |
10.10000 -1.00 |
11.05 | 10.10 | 10.98 | 22,174 |
| 01 Aug 16 |
11.10000 +0.06 |
11.18 | 11.00 | 11.05 | 6,124 |
| 29 Jul 16 |
11.04000 +0.04 |
11.20 | 10.99 | 11.19 | 8,626 |
| 28 Jul 16 |
11.00000 -0.15 |
11.22 | 11.00 | 11.15 | 10,121 |
| 27 Jul 16 |
11.15000 +0.41 |
11.15 | 10.75 | 10.85 | 9,849 |
| 26 Jul 16 |
10.74000 +0.39 |
10.74 | 10.45 | 10.60 | 6,387 |
| 25 Jul 16 |
10.34500 +0.15 |
10.45 | 10.33 | 10.33 | 2,653 |
| 22 Jul 16 |
10.20000 +0.35 |
10.20 | 10.00 | 10.00 | 7,616 |
| 21 Jul 16 |
9.85100 +0.05 |
10.00 | 9.85 | 9.90 | 41,017 |
| 20 Jul 16 |
9.80600 -0.04 |
9.97 | 9.81 | 9.97 | 8,380 |
| 19 Jul 16 |
9.85000 +0.01 |
9.85 | 9.84 | 9.84 | 14,911 |
| 18 Jul 16 |
9.84400 +0.44 |
10.05 | 9.40 | 9.41 | 41,427 |
| 15 Jul 16 |
9.40000 -0.09 |
9.44 | 9.35 | 9.44 | 25,930 |
| 14 Jul 16 |
9.49000 +0.19 |
9.50 | 9.24 | 9.31 | 53,265 |
| 13 Jul 16 |
9.30000 +0.36 |
9.30 | 8.85 | 8.85 | 48,593 |
| 12 Jul 16 |
8.93900 +0.14 |
9.10 | 8.73 | 8.92 | 40,064 |
| 11 Jul 16 |
8.79500 -0.30 |
8.98 | 8.64 | 8.98 | 34,272 |
| 08 Jul 16 |
9.09800 -0.13 |
9.20 | 9.10 | 9.20 | 4,242 |
| 07 Jul 16 |
9.23000 +0.01 |
9.34 | 9.23 | 9.23 | 3,681 |
| 06 Jul 16 |
9.21600 +0.12 |
9.50 | 9.20 | 9.45 | 21,532 |
| 05 Jul 16 |
9.10000 +0.04 |
9.10 | 9.06 | 9.06 | 3,900 |
| 04 Jul 16 |
9.06200 +0.00 |
9.06 | 9.06 | 9.06 | 260 |
| 01 Jul 16 |
9.06200 -0.14 |
9.30 | 9.06 | 9.30 | 1,144 |
| 30 Jun 16 |
9.20000 +0.10 |
9.23 | 9.10 | 9.10 | 14,320 |
| 29 Jun 16 |
9.09900 +0.08 |
9.10 | 9.00 | 9.10 | 2,708 |
| 28 Jun 16 |
9.02200 -0.13 |
9.15 | 9.01 | 9.15 | 7,008 |
| 27 Jun 16 |
9.15000 -0.05 |
9.25 | 9.10 | 9.23 | 16,552 |
| 24 Jun 16 |
9.20000 -0.34 |
9.23 | 9.11 | 9.12 | 12,748 |
| 23 Jun 16 |
9.54000 +0.04 |
9.60 | 9.50 | 9.50 | 17,541 |
| 22 Jun 16 |
9.50000 -0.15 |
9.65 | 9.50 | 9.65 | 5,757 |
| 21 Jun 16 |
9.65000 +0.00 |
9.65 | 9.65 | 9.65 | 1,092 |
| 20 Jun 16 |
9.65000 +0.05 |
9.65 | 9.65 | 9.65 | 3,382 |
| 17 Jun 16 |
9.60000 +0.04 |
9.60 | 9.51 | 9.60 | 1,786 |
| 16 Jun 16 |
9.56000 -0.09 |
9.69 | 9.50 | 9.51 | 36,700 |
| 15 Jun 16 |
9.64800 -0.08 |
9.65 | 9.52 | 9.52 | 1,832 |
| 14 Jun 16 |
9.72800 -0.15 |
9.74 | 9.60 | 9.60 | 355 |
| 10 Jun 16 |
9.87900 -0.04 |
9.88 | 9.75 | 9.80 | 3,967 |
| 09 Jun 16 |
9.91700 +0.00 |
9.92 | 9.92 | 9.92 | 257 |
| 08 Jun 16 |
9.91900 +0.17 |
9.92 | 9.75 | 9.75 | 2,481 |
| 07 Jun 16 |
9.75000 -0.08 |
9.90 | 9.75 | 9.90 | 419 |
| 06 Jun 16 |
9.82600 -0.17 |
10.07 | 9.60 | 10.07 | 7,315 |
| 03 Jun 16 |
10.00000 -0.10 |
10.30 | 9.95 | 10.30 | 5,035 |
| 02 Jun 16 |
10.10500 -0.04 |
10.22 | 10.10 | 10.10 | 955 |
| 01 Jun 16 |
10.14000 -0.15 |
10.30 | 10.13 | 10.30 | 713 |
| 31 May 16 |
10.29500 -0.01 |
10.35 | 10.25 | 10.35 | 3,843 |
| 30 May 16 |
10.30000 -0.02 |
10.50 | 10.03 | 10.30 | 4,835 |
| 27 May 16 |
10.32000 -0.38 |
10.60 | 10.30 | 10.52 | 8,667 |
| 26 May 16 |
10.70000 -0.06 |
10.89 | 10.70 | 10.76 | 2,154 |
| 25 May 16 |
10.75500 -0.14 |
10.76 | 10.76 | 10.76 | 549 |
| 24 May 16 |
10.89500 +0.00 |
10.90 | 10.90 | 10.90 | 67 |
| 23 May 16 |
10.89500 -0.07 |
10.94 | 10.73 | 10.73 | 910 |
| 20 May 16 |
10.97000 +0.00 |
10.97 | 10.97 | 10.97 | 1,045 |
| 19 May 16 |
10.97000 -0.02 |
10.98 | 10.97 | 10.98 | 274 |
| 18 May 16 |
10.99000 +0.00 |
10.99 | 10.99 | 10.99 | 673 |
| 17 May 16 |
10.99000 +0.14 |
10.99 | 10.65 | 10.65 | 9,217 |
| 12 May 16 |
10.85000 -0.15 |
10.99 | 10.85 | 10.93 | 2,421 |
| 11 May 16 |
11.00000 +0.01 |
11.01 | 10.90 | 10.99 | 15,792 |
| 10 May 16 |
10.99000 +0.29 |
10.99 | 10.80 | 10.80 | 12,544 |
| 09 May 16 |
10.70000 +0.07 |
10.70 | 10.68 | 10.68 | 2,151 |
| 06 May 16 |
10.63000 -0.01 |
10.64 | 10.59 | 10.59 | 2,028 |
| 05 May 16 |
10.63500 +0.11 |
10.64 | 10.64 | 10.64 | 2,026 |
| 04 May 16 |
10.52000 -0.06 |
10.52 | 10.50 | 10.51 | 647 |
| 03 May 16 |
10.58500 -0.10 |
10.70 | 10.51 | 10.70 | 400 |
| 02 May 16 |
10.69000 +0.09 |
10.80 | 10.69 | 10.79 | 1,756 |
| 29 Apr 16 |
10.60000 +0.03 |
10.76 | 10.60 | 10.76 | 2,626 |
| 28 Apr 16 |
10.57500 -0.32 |
10.89 | 10.57 | 10.65 | 262 |
| 27 Apr 16 |
10.89500 +0.20 |
10.90 | 10.70 | 10.70 | 998 |
| 26 Apr 16 |
10.70000 +0.11 |
10.70 | 10.69 | 10.69 | 1,036 |
| 25 Apr 16 |
10.58500 -0.13 |
10.90 | 10.59 | 10.90 | 2,038 |
| 22 Apr 16 |
10.71500 -0.02 |
10.88 | 10.72 | 10.80 | 2,183 |
| 21 Apr 16 |
10.74000 -0.06 |
10.94 | 10.69 | 10.70 | 2,304 |
| 20 Apr 16 |
10.80000 -0.20 |
11.00 | 10.80 | 11.00 | 1,001 |
| 19 Apr 16 |
11.00000 +0.00 |
11.00 | 10.78 | 10.78 | 3,147 |
| 18 Apr 16 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 704 |
| 15 Apr 16 |
11.00000 +0.25 |
11.00 | 10.90 | 10.90 | 852 |
| 14 Apr 16 |
10.75000 +0.00 |
11.00 | 10.70 | 10.94 | 13,194 |
| 13 Apr 16 |
10.75000 +0.09 |
10.90 | 10.72 | 10.72 | 753 |
| 12 Apr 16 |
10.66000 -0.07 |
10.95 | 10.65 | 10.78 | 3,945 |
| 08 Apr 16 |
10.73000 -0.16 |
10.89 | 10.70 | 10.70 | 2,572 |
| 07 Apr 16 |
10.89000 +0.19 |
10.89 | 10.51 | 10.65 | 3,647 |
| 06 Apr 16 |
10.70000 -0.22 |
10.90 | 10.70 | 10.76 | 261 |
| 05 Apr 16 |
10.91500 +0.24 |
10.91 | 10.91 | 10.91 | 504 |
| 04 Apr 16 |
10.67000 -0.23 |
10.95 | 10.67 | 10.90 | 1,350 |
| 01 Apr 16 |
10.90000 -0.14 |
11.05 | 10.90 | 10.99 | 2,201 |
| 31 Mar 16 |
11.04000 +0.09 |
11.10 | 10.95 | 11.10 | 6,765 |
| 30 Mar 16 |
10.95000 +0.19 |
11.10 | 10.73 | 10.73 | 8,512 |
| 29 Mar 16 |
10.76000 -0.14 |
11.00 | 10.76 | 10.90 | 625 |
| 24 Mar 16 |
10.90000 -0.10 |
11.20 | 10.90 | 11.00 | 8,120 |
| 23 Mar 16 |
11.00000 +0.00 |
11.00 | 10.70 | 10.85 | 5,261 |
| 22 Mar 16 |
11.00000 -0.05 |
11.00 | 10.99 | 11.00 | 2,416 |
| 21 Mar 16 |
11.05000 -0.45 |
11.50 | 11.05 | 11.50 | 13,953 |
| 18 Mar 16 |
11.50000 +0.01 |
11.50 | 11.49 | 11.50 | 10,071 |
| 17 Mar 16 |
11.49000 -0.11 |
11.74 | 11.49 | 11.60 | 7,936 |
| 16 Mar 16 |
11.60000 +0.05 |
11.69 | 11.45 | 11.45 | 5,530 |
| 15 Mar 16 |
11.55000 +0.05 |
11.74 | 11.49 | 11.49 | 1,991 |
| 14 Mar 16 |
11.50000 +0.45 |
11.52 | 11.30 | 11.30 | 7,134 |
| 11 Mar 16 |
11.05000 -0.03 |
11.15 | 11.05 | 11.05 | 352 |
| 10 Mar 16 |
11.08500 +0.01 |
11.29 | 11.09 | 11.25 | 1,417 |
| 09 Mar 16 |
11.08000 -0.23 |
11.51 | 11.05 | 11.31 | 5,487 |
| 08 Mar 16 |
11.30500 -0.30 |
11.60 | 11.31 | 11.51 | 5,027 |
| 07 Mar 16 |
11.61000 +0.91 |
11.77 | 10.60 | 10.60 | 14,985 |
| 04 Mar 16 |
10.70000 +0.20 |
10.75 | 10.60 | 10.60 | 5,590 |
| 03 Mar 16 |
10.50000 +0.19 |
10.60 | 10.30 | 10.44 | 14,354 |
| 02 Mar 16 |
10.31000 +0.16 |
10.50 | 10.10 | 10.10 | 18,615 |
| 01 Mar 16 |
10.15500 -0.24 |
10.40 | 10.15 | 10.30 | 3,588 |
| 29 Feb 16 |
10.39000 -0.01 |
10.49 | 10.27 | 10.40 | 9,243 |
| 26 Feb 16 |
10.39500 +0.00 |
10.40 | 10.26 | 10.26 | 1,760 |
| 25 Feb 16 |
10.40000 +0.14 |
10.40 | 10.29 | 10.40 | 648 |
| 24 Feb 16 |
10.26000 -0.24 |
10.50 | 10.26 | 10.50 | 10,225 |
| 23 Feb 16 |
10.50000 -0.48 |
10.90 | 10.50 | 10.81 | 12,046 |
| 22 Feb 16 |
10.97500 +0.46 |
11.00 | 10.69 | 10.69 | 9,206 |
| 19 Feb 16 |
10.51500 +0.01 |
10.52 | 10.50 | 10.51 | 1,425 |
| 18 Feb 16 |
10.50500 -0.27 |
10.85 | 10.51 | 10.85 | 2,030 |
| 17 Feb 16 |
10.77000 +0.02 |
11.00 | 10.65 | 10.75 | 20,928 |
| 16 Feb 16 |
10.75500 -0.22 |
11.05 | 10.76 | 11.00 | 1,784 |
| 15 Feb 16 |
10.98000 +0.28 |
11.10 | 10.56 | 10.70 | 3,366 |
| 12 Feb 16 |
10.70000 +0.35 |
10.81 | 10.65 | 10.65 | 2,041 |
| 11 Feb 16 |
10.35500 -0.05 |
10.51 | 10.35 | 10.40 | 6,092 |
| 10 Feb 16 |
10.40000 +0.40 |
10.61 | 10.00 | 10.00 | 24,265 |
| 09 Feb 16 |
10.00000 +0.00 |
10.00 | 9.01 | 9.95 | 42,894 |
| 08 Feb 16 |
10.00000 -0.56 |
10.60 | 10.00 | 10.45 | 7,717 |
| 05 Feb 16 |
10.55500 -0.34 |
10.77 | 10.56 | 10.70 | 2,579 |
| 04 Feb 16 |
10.90000 +0.00 |
10.90 | 10.90 | 10.90 | 3,438 |
| 03 Feb 16 |
10.90000 +0.10 |
10.90 | 10.40 | 10.81 | 7,267 |
| 02 Feb 16 |
10.80000 -0.03 |
11.10 | 10.80 | 10.80 | 5,641 |
| 01 Feb 16 |
10.83000 -0.10 |
11.00 | 10.79 | 11.00 | 1,120 |
| 29 Jan 16 |
10.92500 +0.02 |
11.10 | 10.85 | 11.09 | 1,347 |
| 28 Jan 16 |
10.91000 -0.18 |
11.15 | 10.84 | 11.15 | 946 |
| 27 Jan 16 |
11.08500 +0.36 |
11.11 | 10.64 | 10.64 | 1,541 |
| 26 Jan 16 |
10.72000 +0.02 |
10.91 | 10.61 | 10.66 | 1,596 |
| 25 Jan 16 |
10.70000 -0.25 |
11.13 | 10.70 | 10.93 | 1,913 |
| 22 Jan 16 |
10.95000 +0.07 |
11.11 | 10.88 | 11.00 | 16,640 |
| 21 Jan 16 |
10.88000 +0.09 |
11.10 | 10.70 | 10.70 | 3,591 |
| 20 Jan 16 |
10.79500 -0.51 |
11.31 | 10.80 | 11.30 | 11,497 |
| 19 Jan 16 |
11.30000 +0.00 |
11.31 | 11.30 | 11.31 | 247 |
| 18 Jan 16 |
11.30000 -0.15 |
11.50 | 11.30 | 11.31 | 3,445 |
| 15 Jan 16 |
11.45500 -0.15 |
11.55 | 11.40 | 11.55 | 3,296 |
| 14 Jan 16 |
11.60000 +0.05 |
11.88 | 11.55 | 11.55 | 2,343 |
| 13 Jan 16 |
11.55000 +0.05 |
11.66 | 11.55 | 11.55 | 1,621 |
| 12 Jan 16 |
11.50000 +0.18 |
11.70 | 11.31 | 11.31 | 9,498 |
| 11 Jan 16 |
11.32500 -0.18 |
11.75 | 11.32 | 11.75 | 3,072 |
| 08 Jan 16 |
11.50000 -0.31 |
11.99 | 11.50 | 11.91 | 9,390 |
| 07 Jan 16 |
11.81000 -0.28 |
12.27 | 11.70 | 12.27 | 8,587 |
| 06 Jan 16 |
12.09000 +0.08 |
12.10 | 11.90 | 11.90 | 3,858 |
| 05 Jan 16 |
12.01000 +0.53 |
12.19 | 11.66 | 11.80 | 9,532 |
| 04 Jan 16 |
11.47500 -0.96 |
12.26 | 11.48 | 12.20 | 12,400 |
| 30 Dec 15 |
12.44000 +0.41 |
12.44 | 12.02 | 12.20 | 30,695 |
| 29 Dec 15 |
12.02500 +0.07 |
12.23 | 11.90 | 12.19 | 22,688 |
| 28 Dec 15 |
11.95000 -0.24 |
12.19 | 11.95 | 12.19 | 5,163 |
| 23 Dec 15 |
12.19000 +0.24 |
12.19 | 12.05 | 12.05 | 4,912 |
| 22 Dec 15 |
11.95000 -0.18 |
12.20 | 11.95 | 12.20 | 2,158 |
| 21 Dec 15 |
12.12500 +0.31 |
12.13 | 12.02 | 12.03 | 5,107 |
| 18 Dec 15 |
11.81000 -0.09 |
12.01 | 11.81 | 11.86 | 605 |
| 17 Dec 15 |
11.90000 -0.10 |
12.20 | 11.80 | 11.99 | 6,883 |
| 16 Dec 15 |
12.00000 -0.01 |
12.10 | 12.00 | 12.06 | 1,854 |
| 15 Dec 15 |
12.00500 +0.01 |
12.09 | 12.00 | 12.03 | 1,711 |
| 14 Dec 15 |
12.00000 -0.05 |
12.20 | 12.00 | 12.20 | 1,745 |
| 11 Dec 15 |
12.04500 -0.06 |
12.25 | 12.05 | 12.25 | 928 |
| 10 Dec 15 |
12.10000 -0.01 |
12.29 | 12.10 | 12.19 | 3,042 |
| 09 Dec 15 |
12.11000 -0.08 |
12.35 | 12.00 | 12.00 | 15,008 |
| 08 Dec 15 |
12.19000 +0.19 |
12.19 | 12.00 | 12.13 | 3,391 |
| 07 Dec 15 |
12.00000 +0.00 |
12.25 | 12.00 | 12.12 | 3,480 |
| 04 Dec 15 |
12.00000 -0.09 |
12.24 | 12.00 | 12.06 | 7,007 |
| 03 Dec 15 |
12.09000 -0.26 |
12.45 | 12.09 | 12.44 | 7,256 |
| 02 Dec 15 |
12.35500 +0.36 |
12.61 | 12.11 | 12.11 | 53,990 |
| 01 Dec 15 |
11.99500 +0.08 |
12.15 | 11.80 | 11.90 | 5,313 |
| 30 Nov 15 |
11.91500 +0.10 |
12.05 | 11.85 | 11.87 | 13,687 |
| 27 Nov 15 |
11.81000 -0.21 |
12.13 | 11.81 | 12.06 | 3,552 |
| 26 Nov 15 |
12.02500 +0.38 |
12.24 | 11.47 | 11.75 | 12,725 |
| 25 Nov 15 |
11.64000 +0.00 |
11.80 | 11.64 | 11.80 | 6,835 |
| 24 Nov 15 |
11.64000 +0.44 |
12.02 | 11.30 | 11.35 | 35,434 |
| 23 Nov 15 |
11.20000 -0.10 |
11.47 | 11.10 | 11.47 | 35,776 |
| 20 Nov 15 |
11.30000 +0.10 |
11.48 | 11.20 | 11.29 | 9,131 |
| 19 Nov 15 |
11.20500 -0.40 |
11.77 | 11.10 | 11.56 | 14,857 |
| 18 Nov 15 |
11.60000 +0.20 |
11.85 | 11.35 | 11.84 | 22,282 |
| 17 Nov 15 |
11.39500 +0.40 |
11.91 | 11.16 | 11.16 | 45,460 |
| 16 Nov 15 |
11.00000 +0.13 |
11.00 | 10.72 | 10.99 | 5,993 |
| 13 Nov 15 |
10.87500 -0.01 |
10.88 | 10.80 | 10.82 | 662 |
| 12 Nov 15 |
10.88000 -0.07 |
10.95 | 10.59 | 10.95 | 9,030 |
| 11 Nov 15 |
10.95000 -0.08 |
11.24 | 10.95 | 11.24 | 3,404 |
| 10 Nov 15 |
11.03000 +0.25 |
11.06 | 10.81 | 10.88 | 5,352 |
| 09 Nov 15 |
10.78000 +0.08 |
10.89 | 10.70 | 10.72 | 11,187 |
| 06 Nov 15 |
10.70000 -0.18 |
10.81 | 10.70 | 10.81 | 4,124 |
| 05 Nov 15 |
10.88000 -0.28 |
11.10 | 10.55 | 11.08 | 19,846 |
| 04 Nov 15 |
11.16000 -0.24 |
11.57 | 11.13 | 11.37 | 26,541 |
| 03 Nov 15 |
11.40000 +0.01 |
11.40 | 11.35 | 11.35 | 5,537 |
| 02 Nov 15 |
11.38500 +0.07 |
11.39 | 11.20 | 11.25 | 5,229 |
| 30 Oct 15 |
11.31500 -0.16 |
11.48 | 11.31 | 11.39 | 984 |
| 29 Oct 15 |
11.48000 +0.18 |
11.48 | 11.30 | 11.30 | 2,611 |
| 28 Oct 15 |
11.30000 +0.08 |
11.40 | 11.20 | 11.40 | 1,459 |
| 27 Oct 15 |
11.22000 -0.10 |
11.40 | 11.22 | 11.40 | 411 |
| 26 Oct 15 |
11.32500 -0.01 |
11.49 | 11.21 | 11.45 | 2,410 |
| 23 Oct 15 |
11.33000 +0.05 |
11.47 | 11.28 | 11.30 | 14,829 |
| 22 Oct 15 |
11.28000 -0.02 |
11.70 | 11.28 | 11.56 | 10,031 |
| 21 Oct 15 |
11.30000 -0.14 |
11.56 | 11.30 | 11.40 | 11,922 |
| 20 Oct 15 |
11.44000 -0.04 |
11.50 | 11.40 | 11.40 | 4,192 |
| 19 Oct 15 |
11.48000 -0.02 |
11.50 | 11.40 | 11.44 | 6,110 |
| 16 Oct 15 |
11.50000 -0.14 |
11.60 | 11.40 | 11.50 | 14,327 |
| 15 Oct 15 |
11.64000 +0.04 |
11.68 | 11.20 | 11.68 | 12,575 |
| 14 Oct 15 |
11.60000 +0.40 |
11.73 | 11.20 | 11.20 | 13,247 |
| 13 Oct 15 |
11.20000 -0.70 |
12.40 | 11.00 | 11.98 | 38,652 |
| 12 Oct 15 |
11.89500 +0.20 |
12.44 | 11.66 | 11.66 | 23,845 |
| 09 Oct 15 |
11.70000 +0.01 |
11.91 | 11.70 | 11.91 | 1,563 |
| 08 Oct 15 |
11.69000 -0.19 |
11.81 | 11.66 | 11.81 | 3,701 |
| 07 Oct 15 |
11.88000 +0.18 |
12.19 | 11.73 | 11.97 | 5,928 |
| 06 Oct 15 |
11.70000 +0.13 |
11.88 | 11.50 | 11.80 | 6,405 |
| 05 Oct 15 |
11.57500 +0.27 |
11.74 | 11.52 | 11.52 | 2,955 |
| 02 Oct 15 |
11.30000 -0.35 |
11.94 | 11.30 | 11.94 | 2,708 |
| 01 Oct 15 |
11.65000 +0.20 |
12.01 | 11.49 | 11.49 | 4,007 |
| 30 Sep 15 |
11.45000 +0.45 |
11.69 | 11.28 | 11.32 | 6,457 |
| 29 Sep 15 |
11.00000 +0.00 |
11.15 | 11.00 | 11.01 | 1,780 |
| 28 Sep 15 |
11.00000 -0.27 |
11.45 | 11.00 | 11.45 | 7,159 |
| 25 Sep 15 |
11.27000 +0.07 |
11.61 | 11.20 | 11.20 | 7,721 |
| 24 Sep 15 |
11.20000 -0.20 |
11.66 | 11.20 | 11.41 | 11,910 |
| 23 Sep 15 |
11.40500 -0.09 |
11.55 | 11.40 | 11.40 | 2,030 |
| 22 Sep 15 |
11.49000 -0.03 |
11.80 | 11.49 | 11.51 | 2,863 |
| 21 Sep 15 |
11.52000 -0.03 |
11.74 | 11.52 | 11.74 | 2,123 |
| 18 Sep 15 |
11.55000 -0.43 |
11.93 | 11.55 | 11.85 | 8,379 |
| 17 Sep 15 |
11.98500 +0.01 |
12.10 | 11.90 | 12.10 | 813 |
| 16 Sep 15 |
11.97500 -0.13 |
12.13 | 11.85 | 12.13 | 6,543 |
| 15 Sep 15 |
12.10000 +0.10 |
12.35 | 11.98 | 11.98 | 9,797 |
| 14 Sep 15 |
12.00000 -0.13 |
12.31 | 12.00 | 12.31 | 1,048 |
| 11 Sep 15 |
12.12500 +0.20 |
12.43 | 11.82 | 12.00 | 5,903 |
| 10 Sep 15 |
11.92000 -0.38 |
12.44 | 11.81 | 12.12 | 15,419 |
| 09 Sep 15 |
12.30000 -0.07 |
12.60 | 12.27 | 12.40 | 10,590 |
| 08 Sep 15 |
12.37000 +0.28 |
12.37 | 12.23 | 12.23 | 4,695 |
| 07 Sep 15 |
12.09000 -0.03 |
12.49 | 12.00 | 12.48 | 5,400 |
| 04 Sep 15 |
12.12500 -0.17 |
12.60 | 12.12 | 12.49 | 10,469 |
| 03 Sep 15 |
12.29500 -0.10 |
12.60 | 12.30 | 12.55 | 13,064 |
| 02 Sep 15 |
12.39000 +0.24 |
12.95 | 12.10 | 12.35 | 22,299 |
| 01 Sep 15 |
12.15000 -0.22 |
12.38 | 12.15 | 12.38 | 592 |
| 31 Aug 15 |
12.37000 -0.11 |
12.56 | 12.31 | 12.50 | 14,032 |
| 28 Aug 15 |
12.48000 +0.75 |
12.60 | 11.75 | 12.00 | 53,654 |
| 27 Aug 15 |
11.73000 +0.09 |
12.00 | 11.71 | 12.00 | 3,535 |
| 26 Aug 15 |
11.64000 +0.01 |
11.90 | 11.56 | 11.56 | 3,509 |
| 25 Aug 15 |
11.63500 +0.40 |
12.16 | 11.50 | 11.50 | 14,615 |
| 24 Aug 15 |
11.24000 -0.68 |
11.90 | 11.24 | 11.75 | 36,165 |
| 21 Aug 15 |
11.92000 -0.31 |
12.20 | 11.75 | 12.00 | 9,067 |
| 20 Aug 15 |
12.23500 -0.16 |
12.40 | 11.52 | 12.40 | 25,878 |
| 19 Aug 15 |
12.40000 -0.06 |
12.60 | 12.15 | 12.43 | 48,013 |
| 18 Aug 15 |
12.46000 +0.56 |
12.46 | 11.75 | 11.90 | 29,527 |
| 17 Aug 15 |
11.90000 -0.05 |
11.99 | 11.80 | 11.98 | 40,927 |
| 14 Aug 15 |
11.95000 +0.47 |
11.98 | 11.49 | 11.60 | 46,283 |
| 13 Aug 15 |
11.48000 +0.28 |
11.60 | 11.48 | 11.60 | 1,476 |
| 12 Aug 15 |
11.20000 -0.10 |
11.44 | 11.20 | 11.25 | 12,429 |
| 11 Aug 15 |
11.30000 -0.23 |
11.81 | 11.22 | 11.56 | 35,965 |
| 10 Aug 15 |
11.53500 +0.09 |
11.60 | 11.45 | 11.58 | 7,506 |
| 07 Aug 15 |
11.45000 -0.07 |
11.58 | 11.45 | 11.50 | 17,316 |
| 06 Aug 15 |
11.52000 +0.02 |
11.58 | 11.51 | 11.55 | 10,685 |
| 05 Aug 15 |
11.50000 -0.07 |
11.60 | 11.50 | 11.50 | 14,168 |
| 04 Aug 15 |
11.57000 +0.06 |
11.60 | 11.41 | 11.60 | 22,157 |
| 03 Aug 15 |
11.51000 +0.31 |
11.60 | 11.26 | 11.40 | 22,881 |
| 31 Jul 15 |
11.20000 -0.10 |
11.40 | 11.20 | 11.39 | 12,696 |
| 30 Jul 15 |
11.30000 +0.01 |
11.60 | 11.18 | 11.44 | 22,280 |
| 29 Jul 15 |
11.29500 +0.30 |
11.38 | 11.00 | 11.13 | 120,342 |
| 28 Jul 15 |
10.99500 -0.01 |
11.20 | 10.92 | 11.15 | 11,181 |
| 27 Jul 15 |
11.00000 -0.30 |
11.30 | 11.00 | 11.30 | 9,238 |
| 24 Jul 15 |
11.29500 +0.00 |
11.30 | 11.25 | 11.30 | 11,374 |
| 23 Jul 15 |
11.29500 +0.02 |
11.30 | 11.20 | 11.25 | 2,786 |
| 22 Jul 15 |
11.28000 -0.03 |
11.29 | 11.10 | 11.29 | 3,096 |
| 21 Jul 15 |
11.31000 -0.19 |
11.50 | 11.31 | 11.50 | 2,399 |
| 20 Jul 15 |
11.50000 -0.10 |
11.60 | 11.50 | 11.52 | 3,744 |
| 17 Jul 15 |
11.60000 +0.10 |
11.60 | 11.50 | 11.60 | 2,591 |
| 16 Jul 15 |
11.50000 +0.02 |
11.60 | 11.45 | 11.59 | 30,732 |
| 15 Jul 15 |
11.48000 -0.04 |
11.60 | 11.48 | 11.56 | 17,730 |
| 14 Jul 15 |
11.51500 +0.52 |
11.52 | 11.15 | 11.20 | 7,879 |
| 13 Jul 15 |
11.00000 -0.19 |
11.20 | 10.60 | 10.60 | 20,544 |
| 10 Jul 15 |
11.19000 +0.79 |
11.19 | 10.41 | 10.41 | 20,708 |
| 09 Jul 15 |
10.40000 -0.01 |
10.46 | 10.40 | 10.46 | 11,959 |
| 08 Jul 15 |
10.41000 -0.13 |
10.42 | 10.41 | 10.42 | 897 |
| 06 Jul 15 |
10.54000 +0.13 |
10.54 | 10.31 | 10.31 | 141 |
| 03 Jul 15 |
10.41000 +0.02 |
10.51 | 10.41 | 10.41 | 867 |
| 02 Jul 15 |
10.39000 -0.02 |
10.44 | 10.35 | 10.40 | 5,097 |
| 01 Jul 15 |
10.41000 +0.01 |
10.41 | 10.39 | 10.39 | 2,849 |
| 30 Jun 15 |
10.40000 -0.08 |
10.40 | 10.31 | 10.31 | 238 |
| 29 Jun 15 |
10.48000 +0.01 |
10.48 | 10.35 | 10.43 | 9,604 |
| 26 Jun 15 |
10.47000 -0.01 |
10.47 | 10.45 | 10.45 | 477 |
| 25 Jun 15 |
10.47500 +0.01 |
10.48 | 10.45 | 10.45 | 401 |
| 24 Jun 15 |
10.47000 +0.02 |
10.47 | 10.43 | 10.45 | 559 |
| 23 Jun 15 |
10.45000 +0.06 |
10.45 | 10.39 | 10.40 | 8,817 |
| 22 Jun 15 |
10.39000 +0.06 |
10.49 | 10.39 | 10.41 | 2,855 |
| 19 Jun 15 |
10.33000 -0.07 |
10.47 | 10.32 | 10.47 | 1,156 |
| 18 Jun 15 |
10.40000 +0.00 |
10.50 | 10.32 | 10.32 | 9,895 |
| 17 Jun 15 |
10.40000 +0.00 |
10.40 | 10.40 | 10.40 | 750 |
| 16 Jun 15 |
10.40000 +0.00 |
10.50 | 10.40 | 10.49 | 565 |
| 15 Jun 15 |
10.40000 -0.08 |
10.49 | 10.32 | 10.32 | 241 |
| 12 Jun 15 |
10.47500 +0.05 |
10.49 | 10.40 | 10.45 | 3,631 |
| 11 Jun 15 |
10.42500 +0.03 |
10.47 | 10.40 | 10.44 | 2,432 |
| 10 Jun 15 |
10.40000 +0.00 |
10.41 | 10.40 | 10.40 | 555 |
| 09 Jun 15 |
10.40000 +0.01 |
10.49 | 10.40 | 10.40 | 2,931 |
| 08 Jun 15 |
10.38500 -0.01 |
10.39 | 10.32 | 10.32 | 1,175 |
| 04 Jun 15 |
10.40000 +0.00 |
10.50 | 10.40 | 10.49 | 3,510 |
| 03 Jun 15 |
10.40000 +0.08 |
10.43 | 10.31 | 10.31 | 7,811 |
| 02 Jun 15 |
10.32000 +0.02 |
10.32 | 10.30 | 10.32 | 6,309 |
| 01 Jun 15 |
10.30000 +0.00 |
10.40 | 10.30 | 10.40 | 1,950 |
| 29 May 15 |
10.30000 +0.00 |
10.30 | 10.23 | 10.23 | 3,232 |
| 27 May 15 |
10.30000 +0.13 |
10.30 | 10.30 | 10.30 | 5,000 |
| 26 May 15 |
10.17000 -0.13 |
10.20 | 10.17 | 10.20 | 2,543 |
| 22 May 15 |
10.29500 +0.09 |
10.30 | 10.19 | 10.20 | 1,088 |
| 21 May 15 |
10.21000 -0.09 |
10.21 | 10.17 | 10.20 | 1,630 |
| 20 May 15 |
10.30000 +0.00 |
10.30 | 10.30 | 10.30 | 42 |
| 19 May 15 |
10.30000 -0.01 |
10.30 | 10.20 | 10.30 | 6,875 |
| 18 May 15 |
10.30500 +0.01 |
10.62 | 10.30 | 10.50 | 3,149 |
| 15 May 15 |
10.30000 +0.09 |
10.52 | 10.20 | 10.20 | 194 |
| 14 May 15 |
10.21000 -0.23 |
10.50 | 10.21 | 10.49 | 425 |
| 13 May 15 |
10.44500 +0.05 |
10.65 | 10.37 | 10.37 | 9,183 |
| 12 May 15 |
10.40000 -0.05 |
10.43 | 10.27 | 10.39 | 1,918 |
| 11 May 15 |
10.45000 +0.15 |
10.45 | 10.28 | 10.28 | 1,368 |
| 08 May 15 |
10.30000 +0.10 |
10.36 | 10.13 | 10.21 | 1,105 |
| 07 May 15 |
10.20000 -0.10 |
10.20 | 10.20 | 10.20 | 109 |
| 06 May 15 |
10.30000 +0.10 |
10.30 | 10.30 | 10.30 | 62 |
| 05 May 15 |
10.20000 -0.20 |
10.20 | 10.20 | 10.20 | 400 |
| 04 May 15 |
10.40000 +0.10 |
10.45 | 10.40 | 10.40 | 173 |
| 30 Apr 15 |
10.30000 -0.10 |
10.30 | 9.82 | 10.22 | 15,427 |
| 29 Apr 15 |
10.39500 +0.10 |
10.40 | 10.40 | 10.40 | 22 |
| 28 Apr 15 |
10.30000 -0.18 |
10.30 | 10.30 | 10.30 | 42 |
| 27 Apr 15 |
10.48500 -0.02 |
10.48 | 10.30 | 10.30 | 391 |
| 24 Apr 15 |
10.50000 +0.15 |
10.50 | 10.30 | 10.30 | 469 |
| 23 Apr 15 |
10.35000 +0.05 |
10.35 | 10.35 | 10.35 | 500 |
| 22 Apr 15 |
10.30000 -0.10 |
10.34 | 10.30 | 10.34 | 148 |
| 21 Apr 15 |
10.40000 +0.10 |
10.40 | 10.40 | 10.40 | 31 |
| 20 Apr 15 |
10.30000 +0.16 |
10.38 | 10.27 | 10.27 | 792 |
| 17 Apr 15 |
10.14000 -0.56 |
10.39 | 10.14 | 10.39 | 3,257 |
| 16 Apr 15 |
10.70000 +0.10 |
10.70 | 10.60 | 10.69 | 238 |
| 15 Apr 15 |
10.60000 -0.10 |
10.70 | 10.60 | 10.70 | 52 |
| 14 Apr 15 |
10.70000 +0.02 |
10.70 | 10.60 | 10.60 | 893 |
| 13 Apr 15 |
10.68000 -0.02 |
10.74 | 10.61 | 10.61 | 1,703 |
| 10 Apr 15 |
10.70000 +0.00 |
10.83 | 10.55 | 10.55 | 7,713 |
| 09 Apr 15 |
10.70000 +0.10 |
10.70 | 10.64 | 10.70 | 7,500 |
| 08 Apr 15 |
10.60500 -0.10 |
10.70 | 10.60 | 10.70 | 6,037 |
| 07 Apr 15 |
10.70000 +0.00 |
10.80 | 10.70 | 10.80 | 3,004 |
| 02 Apr 15 |
10.70000 +0.00 |
10.70 | 10.65 | 10.70 | 3,062 |
| 01 Apr 15 |
10.70000 -0.09 |
10.81 | 10.60 | 10.60 | 2,748 |
| 31 Mar 15 |
10.79000 +0.39 |
10.79 | 10.41 | 10.41 | 7,980 |
| 30 Mar 15 |
10.40000 +0.18 |
10.59 | 10.30 | 10.30 | 2,828 |
| 27 Mar 15 |
10.22000 -0.11 |
10.30 | 10.22 | 10.23 | 1,016 |
| 26 Mar 15 |
10.33500 +0.02 |
10.34 | 10.17 | 10.30 | 8,019 |
| 25 Mar 15 |
10.32000 -0.18 |
10.49 | 10.32 | 10.49 | 744 |
| 24 Mar 15 |
10.49500 +0.18 |
10.49 | 10.32 | 10.32 | 235 |
| 23 Mar 15 |
10.32000 -0.13 |
10.50 | 10.31 | 10.40 | 3,440 |
| 20 Mar 15 |
10.45000 +0.05 |
10.45 | 10.45 | 10.45 | 525 |
| 19 Mar 15 |
10.40000 -0.12 |
10.49 | 10.35 | 10.40 | 4,753 |
| 18 Mar 15 |
10.51500 +0.01 |
10.69 | 10.44 | 10.69 | 3,805 |
| 17 Mar 15 |
10.50500 -0.14 |
10.75 | 10.51 | 10.75 | 7,905 |
| 16 Mar 15 |
10.65000 +0.03 |
10.65 | 10.65 | 10.65 | 1,128 |
| 13 Mar 15 |
10.62000 +0.17 |
10.72 | 10.60 | 10.72 | 4,800 |
| 12 Mar 15 |
10.45000 +0.05 |
10.60 | 10.40 | 10.40 | 3,836 |
| 11 Mar 15 |
10.40000 -0.24 |
10.70 | 10.40 | 10.70 | 29,836 |
| 10 Mar 15 |
10.64000 -0.16 |
10.68 | 10.60 | 10.64 | 2,368 |
| 09 Mar 15 |
10.80500 +0.06 |
10.81 | 10.81 | 10.81 | 10 |
| 06 Mar 15 |
10.74500 +0.10 |
10.74 | 10.65 | 10.65 | 165 |
| 05 Mar 15 |
10.65000 -0.19 |
10.85 | 10.65 | 10.85 | 30,137 |
| 04 Mar 15 |
10.83500 +0.03 |
10.95 | 10.81 | 10.83 | 10,895 |
| 03 Mar 15 |
10.80000 -0.14 |
10.97 | 10.80 | 10.94 | 13,724 |
| 02 Mar 15 |
10.94500 +0.05 |
10.94 | 10.81 | 10.85 | 2,524 |
| 27 Feb 15 |
10.89000 -0.10 |
11.10 | 10.82 | 10.83 | 29,764 |
| 26 Feb 15 |
10.99000 -0.01 |
11.19 | 10.82 | 11.10 | 5,564 |
| 25 Feb 15 |
11.00000 +0.20 |
11.10 | 10.80 | 10.80 | 36,951 |
| 24 Feb 15 |
10.80000 +0.40 |
10.90 | 10.32 | 10.32 | 5,255 |
| 23 Feb 15 |
10.40000 -0.45 |
10.80 | 10.40 | 10.60 | 4,721 |
| 20 Feb 15 |
10.84500 +0.24 |
10.88 | 10.65 | 10.74 | 7,441 |
| 19 Feb 15 |
10.60000 +0.06 |
10.60 | 10.31 | 10.31 | 4,488 |
| 18 Feb 15 |
10.54500 +0.59 |
10.55 | 10.03 | 10.26 | 6,469 |
| 17 Feb 15 |
9.96000 +0.09 |
10.14 | 9.95 | 9.95 | 5,541 |
| 16 Feb 15 |
9.87100 +0.12 |
9.87 | 9.75 | 9.75 | 4,147 |
| 13 Feb 15 |
9.74900 +0.16 |
9.80 | 9.55 | 9.59 | 15,344 |
| 12 Feb 15 |
9.58500 +0.07 |
9.59 | 9.41 | 9.51 | 1,117 |
| 11 Feb 15 |
9.51000 -0.08 |
9.57 | 9.51 | 9.57 | 456 |
| 10 Feb 15 |
9.58900 +0.00 |
9.59 | 9.52 | 9.52 | 1,531 |
| 09 Feb 15 |
9.58900 -0.01 |
9.59 | 9.42 | 9.50 | 302 |
| 06 Feb 15 |
9.59600 +0.05 |
9.63 | 9.44 | 9.63 | 2,875 |
| 05 Feb 15 |
9.55000 +0.09 |
9.60 | 9.35 | 9.48 | 8,568 |
| 04 Feb 15 |
9.46100 -0.09 |
9.46 | 9.37 | 9.37 | 200 |
| 03 Feb 15 |
9.54900 +0.05 |
9.55 | 9.45 | 9.45 | 1,022 |
| 02 Feb 15 |
9.50000 -0.03 |
9.50 | 9.47 | 9.47 | 8,163 |
| 30 Jan 15 |
9.53000 -0.07 |
9.53 | 9.48 | 9.48 | 424 |
| 29 Jan 15 |
9.59900 -0.02 |
9.64 | 9.51 | 9.64 | 1,506 |
| 28 Jan 15 |
9.62000 -0.03 |
9.62 | 9.59 | 9.59 | 415 |
| 27 Jan 15 |
9.64900 +0.02 |
9.65 | 9.50 | 9.50 | 571 |
| 26 Jan 15 |
9.62900 -0.07 |
9.70 | 9.55 | 9.55 | 911 |
| 23 Jan 15 |
9.70000 +0.30 |
9.75 | 9.40 | 9.40 | 6,925 |
| 22 Jan 15 |
9.40000 -0.07 |
9.55 | 9.35 | 9.35 | 5,834 |
| 21 Jan 15 |
9.46600 +0.26 |
9.47 | 9.22 | 9.22 | 25,797 |
| 20 Jan 15 |
9.20200 +0.10 |
9.22 | 9.10 | 9.10 | 1,052 |
| 19 Jan 15 |
9.10000 -0.13 |
9.27 | 9.10 | 9.27 | 6,991 |
| 16 Jan 15 |
9.22900 +0.08 |
9.25 | 9.10 | 9.25 | 3,761 |
| 15 Jan 15 |
9.14900 +0.14 |
9.15 | 9.15 | 9.15 | 975 |
| 14 Jan 15 |
9.01000 -0.24 |
9.20 | 9.00 | 9.20 | 4,165 |
| 13 Jan 15 |
9.25000 -0.11 |
9.43 | 9.25 | 9.36 | 3,048 |
| 12 Jan 15 |
9.36000 -0.13 |
9.49 | 9.36 | 9.49 | 1,558 |
| 09 Jan 15 |
9.49000 -0.04 |
9.49 | 9.49 | 9.49 | 50 |
| 08 Jan 15 |
9.52900 +0.13 |
9.53 | 9.40 | 9.40 | 737 |
| 07 Jan 15 |
9.40000 +0.03 |
9.54 | 9.40 | 9.54 | 1,420 |
| 06 Jan 15 |
9.36600 +0.00 |
9.54 | 9.37 | 9.54 | 624 |
| 05 Jan 15 |
9.37000 -0.03 |
9.60 | 9.37 | 9.57 | 318 |
| 02 Jan 15 |
9.40000 -0.35 |
9.80 | 9.33 | 9.80 | 2,879 |
| 30 Dec 14 |
9.75000 +0.37 |
9.75 | 9.40 | 9.40 | 7,570 |
| 29 Dec 14 |
9.38000 +0.27 |
9.49 | 9.20 | 9.20 | 16,917 |
| 23 Dec 14 |
9.10900 +0.05 |
9.20 | 9.06 | 9.06 | 1,666 |
| 22 Dec 14 |
9.06000 -0.25 |
9.28 | 9.06 | 9.21 | 8,796 |
| 19 Dec 14 |
9.31000 +0.06 |
9.45 | 9.30 | 9.45 | 7,741 |
| 18 Dec 14 |
9.25300 +0.09 |
9.40 | 9.04 | 9.16 | 11,254 |
| 17 Dec 14 |
9.16300 -0.03 |
9.25 | 9.06 | 9.19 | 3,267 |
| 16 Dec 14 |
9.19000 -0.11 |
9.30 | 9.19 | 9.30 | 6,131 |
| 15 Dec 14 |
9.30000 -0.16 |
9.48 | 9.30 | 9.35 | 2,057 |
| 12 Dec 14 |
9.46000 +0.30 |
9.50 | 9.29 | 9.29 | 11,815 |
| 11 Dec 14 |
9.16000 -0.54 |
9.65 | 9.16 | 9.65 | 7,165 |
| 10 Dec 14 |
9.69900 -0.09 |
9.79 | 9.65 | 9.65 | 286 |
| 09 Dec 14 |
9.79000 -0.01 |
9.79 | 9.79 | 9.79 | 26 |
| 08 Dec 14 |
9.80000 +0.00 |
9.80 | 9.80 | 9.80 | 1,429 |
| 05 Dec 14 |
9.80000 +0.00 |
9.80 | 9.60 | 9.76 | 1,944 |
| 04 Dec 14 |
9.79900 +0.00 |
9.80 | 9.80 | 9.80 | 102 |
| 03 Dec 14 |
9.80000 -0.25 |
9.86 | 9.80 | 9.86 | 1,539 |
| 02 Dec 14 |
10.05000 +0.01 |
10.09 | 10.05 | 10.09 | 1,716 |
| 01 Dec 14 |
10.04500 -0.05 |
10.05 | 10.05 | 10.05 | 466 |
| 28 Nov 14 |
10.09500 +0.05 |
10.10 | 10.05 | 10.05 | 876 |
| 27 Nov 14 |
10.05000 -0.05 |
10.07 | 9.91 | 10.00 | 3,100 |
| 26 Nov 14 |
10.10000 +0.05 |
10.10 | 9.80 | 9.80 | 316 |
| 25 Nov 14 |
10.05000 +0.05 |
10.10 | 9.85 | 9.90 | 3,733 |
| 24 Nov 14 |
10.00000 -0.08 |
10.14 | 9.90 | 10.00 | 909 |
| 21 Nov 14 |
10.08000 +0.00 |
10.08 | 10.00 | 10.00 | 102 |
| 20 Nov 14 |
10.08000 -0.02 |
10.09 | 10.08 | 10.09 | 416 |
| 19 Nov 14 |
10.10000 -0.09 |
10.10 | 10.00 | 10.10 | 998 |
| 18 Nov 14 |
10.19500 +0.02 |
10.19 | 10.10 | 10.10 | 2,685 |
| 17 Nov 14 |
10.17500 +0.03 |
10.18 | 10.18 | 10.18 | 15 |
| 14 Nov 14 |
10.14000 -0.06 |
10.20 | 10.14 | 10.20 | 3,270 |
| 13 Nov 14 |
10.20000 -0.15 |
10.20 | 10.20 | 10.20 | 248 |
| 12 Nov 14 |
10.35000 -0.06 |
10.41 | 10.23 | 10.25 | 6,665 |
| 11 Nov 14 |
10.41000 +0.10 |
10.50 | 10.20 | 10.45 | 44,037 |
| 10 Nov 14 |
10.30500 +0.01 |
10.44 | 10.18 | 10.18 | 26,022 |
| 07 Nov 14 |
10.30000 -0.05 |
10.30 | 10.30 | 10.30 | 106 |
| 06 Nov 14 |
10.35000 +0.05 |
10.35 | 10.20 | 10.20 | 6,816 |
| 05 Nov 14 |
10.30000 -0.05 |
10.48 | 10.18 | 10.35 | 5,394 |
| 04 Nov 14 |
10.35000 +0.15 |
10.40 | 10.20 | 10.35 | 3,142 |
| 03 Nov 14 |
10.20000 +0.14 |
10.20 | 10.05 | 10.05 | 2,608 |
| 31 Oct 14 |
10.05500 +0.16 |
10.23 | 9.76 | 9.76 | 3,208 |
| 30 Oct 14 |
9.90000 +0.15 |
9.90 | 9.75 | 9.85 | 1,960 |
| 29 Oct 14 |
9.75000 -0.15 |
9.90 | 9.75 | 9.90 | 172 |
| 28 Oct 14 |
9.89900 +0.15 |
9.95 | 9.76 | 9.90 | 771 |
| 27 Oct 14 |
9.75000 -0.35 |
10.10 | 9.72 | 10.05 | 3,557 |
| 24 Oct 14 |
10.10000 +0.25 |
10.13 | 9.90 | 9.90 | 7,335 |
| 23 Oct 14 |
9.85000 -0.34 |
9.90 | 9.85 | 9.86 | 3,773 |
| 22 Oct 14 |
10.19000 +0.24 |
10.19 | 9.85 | 9.87 | 4,002 |
| 21 Oct 14 |
9.95000 -0.10 |
10.00 | 9.95 | 10.00 | 1,094 |
| 20 Oct 14 |
10.04500 -0.15 |
10.15 | 10.01 | 10.15 | 1,288 |
| 17 Oct 14 |
10.20000 +0.20 |
10.20 | 9.99 | 10.00 | 6,962 |
| 16 Oct 14 |
10.00000 -0.88 |
10.40 | 9.15 | 10.30 | 33,408 |
| 15 Oct 14 |
10.88000 +0.28 |
10.90 | 10.69 | 10.69 | 1,836 |
| 14 Oct 14 |
10.60000 +0.20 |
10.66 | 10.49 | 10.50 | 17,185 |
| 13 Oct 14 |
10.40000 +0.20 |
10.52 | 10.25 | 10.34 | 1,936 |
| 10 Oct 14 |
10.20000 -0.55 |
10.68 | 10.15 | 10.68 | 4,576 |
| 09 Oct 14 |
10.75000 +0.06 |
10.85 | 10.68 | 10.74 | 2,456 |
| 08 Oct 14 |
10.69000 -0.21 |
10.81 | 10.69 | 10.80 | 1,778 |
| 07 Oct 14 |
10.90000 +0.00 |
10.90 | 10.82 | 10.88 | 5,300 |
| 06 Oct 14 |
10.90000 +0.00 |
10.95 | 10.84 | 10.90 | 19,624 |
| 02 Oct 14 |
10.90000 +0.00 |
10.90 | 10.80 | 10.90 | 7,639 |
| 01 Oct 14 |
10.90000 +0.00 |
10.90 | 10.72 | 10.72 | 18,313 |
| 30 Sep 14 |
10.90000 +0.20 |
10.90 | 10.70 | 10.85 | 27,359 |
| 29 Sep 14 |
10.70000 +0.25 |
10.88 | 10.25 | 10.25 | 7,736 |
| 26 Sep 14 |
10.45000 -0.45 |
10.70 | 10.23 | 10.70 | 13,051 |
| 25 Sep 14 |
10.90000 -0.05 |
11.00 | 10.80 | 11.00 | 56,484 |
| 24 Sep 14 |
10.95000 +0.00 |
10.95 | 10.90 | 10.90 | 353 |
| 23 Sep 14 |
10.95000 -0.05 |
11.08 | 10.95 | 11.08 | 624 |
| 22 Sep 14 |
11.00000 +0.00 |
11.10 | 11.00 | 11.00 | 4,806 |
| 19 Sep 14 |
11.00000 -0.02 |
11.00 | 11.00 | 11.00 | 2,000 |
| 18 Sep 14 |
11.02500 -0.02 |
11.02 | 10.91 | 10.91 | 711 |
| 17 Sep 14 |
11.04500 +0.05 |
11.05 | 11.00 | 11.00 | 1,101 |
| 16 Sep 14 |
11.00000 -0.17 |
11.19 | 11.00 | 11.19 | 5,838 |
| 15 Sep 14 |
11.17000 +0.19 |
11.17 | 10.98 | 10.98 | 61,803 |
| 12 Sep 14 |
10.98000 +0.10 |
10.98 | 10.85 | 10.85 | 6,819 |
| 11 Sep 14 |
10.88000 +0.01 |
10.88 | 10.88 | 10.88 | 4,150 |
| 10 Sep 14 |
10.87000 +0.05 |
10.95 | 10.85 | 10.95 | 2,750 |
| 09 Sep 14 |
10.82000 -0.08 |
10.94 | 10.81 | 10.88 | 11,469 |
| 08 Sep 14 |
10.89500 +0.00 |
10.90 | 10.80 | 10.90 | 6,248 |
| 05 Sep 14 |
10.90000 -0.15 |
10.94 | 10.90 | 10.91 | 3,317 |
| 04 Sep 14 |
11.04500 +0.05 |
11.05 | 10.90 | 11.00 | 7,380 |
| 03 Sep 14 |
11.00000 -0.01 |
11.05 | 11.00 | 11.00 | 3,381 |
| 02 Sep 14 |
11.00500 -0.11 |
11.01 | 11.01 | 11.01 | 325 |
| 01 Sep 14 |
11.12000 +0.01 |
11.12 | 11.01 | 11.01 | 204 |
| 29 Aug 14 |
11.11500 -0.02 |
11.13 | 10.90 | 11.10 | 3,497 |
| 28 Aug 14 |
11.13000 +0.03 |
11.13 | 11.10 | 11.10 | 4,297 |
| 27 Aug 14 |
11.10000 +0.13 |
11.10 | 10.95 | 11.06 | 14,877 |
| 26 Aug 14 |
10.97500 +0.12 |
10.98 | 10.84 | 10.95 | 9,045 |
| 25 Aug 14 |
10.85500 -0.23 |
11.02 | 10.75 | 11.00 | 18,532 |
| 22 Aug 14 |
11.08000 +0.08 |
11.08 | 11.00 | 11.00 | 35,748 |
| 21 Aug 14 |
11.00000 +0.00 |
11.05 | 10.96 | 11.01 | 4,117 |
| 20 Aug 14 |
11.00000 +0.00 |
11.09 | 10.96 | 11.09 | 8,006 |
| 19 Aug 14 |
11.00000 -0.10 |
11.01 | 11.00 | 11.01 | 3,808 |
| 18 Aug 14 |
11.10000 +0.10 |
11.13 | 11.00 | 11.00 | 17,132 |
| 15 Aug 14 |
11.00000 +0.00 |
11.01 | 11.00 | 11.00 | 10,118 |
| 14 Aug 14 |
11.00000 +0.02 |
11.00 | 10.96 | 10.96 | 15,138 |
| 13 Aug 14 |
10.98000 +0.00 |
11.01 | 10.96 | 10.98 | 3,555 |
| 12 Aug 14 |
10.98000 -0.12 |
11.15 | 10.96 | 11.05 | 22,531 |
| 11 Aug 14 |
11.10000 +0.04 |
11.15 | 11.02 | 11.03 | 7,363 |
| 08 Aug 14 |
11.06000 -0.11 |
11.20 | 11.06 | 11.06 | 8,332 |
| 07 Aug 14 |
11.17000 +0.14 |
11.20 | 11.00 | 11.01 | 14,330 |
| 06 Aug 14 |
11.03000 +0.07 |
11.03 | 10.95 | 10.98 | 11,120 |
| 05 Aug 14 |
10.96000 -0.01 |
11.00 | 10.95 | 10.95 | 9,386 |
| 04 Aug 14 |
10.97000 +0.10 |
11.00 | 10.85 | 10.85 | 15,387 |
| 01 Aug 14 |
10.87000 -0.08 |
10.98 | 10.82 | 10.97 | 20,594 |
| 31 Jul 14 |
10.95000 -0.05 |
11.01 | 10.91 | 10.95 | 17,757 |
| 30 Jul 14 |
11.00000 -0.02 |
11.09 | 10.97 | 11.05 | 11,682 |
| 29 Jul 14 |
11.02500 -0.05 |
11.10 | 11.01 | 11.07 | 5,505 |
| 28 Jul 14 |
11.07000 -0.16 |
11.32 | 11.05 | 11.30 | 10,183 |
| 25 Jul 14 |
11.23500 +0.03 |
11.24 | 11.15 | 11.24 | 6,919 |
| 24 Jul 14 |
11.20000 +0.35 |
11.24 | 10.81 | 10.85 | 37,816 |
| 23 Jul 14 |
10.85000 +0.04 |
10.85 | 10.81 | 10.81 | 337 |
| 22 Jul 14 |
10.81000 +0.01 |
10.94 | 10.80 | 10.81 | 8,454 |
| 21 Jul 14 |
10.80500 -0.02 |
10.86 | 10.80 | 10.84 | 6,296 |
| 18 Jul 14 |
10.82500 -0.07 |
10.90 | 10.82 | 10.90 | 143 |
| 17 Jul 14 |
10.90000 -0.07 |
10.90 | 10.90 | 10.90 | 303 |
| 16 Jul 14 |
10.97000 +0.16 |
10.97 | 10.80 | 10.80 | 9,753 |
| 15 Jul 14 |
10.81000 +0.00 |
10.85 | 10.81 | 10.85 | 1,278 |
| 14 Jul 14 |
10.81000 +0.01 |
10.85 | 10.81 | 10.85 | 1,000 |
| 11 Jul 14 |
10.80000 -0.05 |
10.98 | 10.80 | 10.81 | 1,931 |
| 10 Jul 14 |
10.85500 -0.10 |
10.90 | 10.80 | 10.90 | 3,048 |
| 09 Jul 14 |
10.95500 +0.10 |
10.95 | 10.85 | 10.85 | 1,931 |
| 08 Jul 14 |
10.85000 -0.07 |
10.95 | 10.80 | 10.94 | 3,611 |
| 07 Jul 14 |
10.92000 +0.04 |
10.92 | 10.88 | 10.90 | 1,302 |
| 04 Jul 14 |
10.88000 -0.03 |
10.93 | 10.88 | 10.91 | 1,313 |
| 03 Jul 14 |
10.91500 +0.02 |
10.99 | 10.90 | 10.90 | 2,258 |
| 02 Jul 14 |
10.90000 -0.18 |
10.91 | 10.90 | 10.91 | 1,855 |
| 01 Jul 14 |
11.08000 +0.10 |
11.08 | 10.95 | 10.95 | 2,000 |
| 30 Jun 14 |
10.97500 -0.12 |
11.10 | 10.90 | 11.10 | 10,919 |
| 27 Jun 14 |
11.09500 +0.00 |
11.10 | 10.90 | 11.00 | 1,507 |
| 26 Jun 14 |
11.09500 +0.30 |
11.10 | 10.90 | 10.93 | 10,707 |
| 25 Jun 14 |
10.80000 -0.07 |
10.95 | 10.80 | 10.90 | 7,503 |
| 24 Jun 14 |
10.87500 +0.05 |
10.88 | 10.81 | 10.81 | 2,135 |
| 23 Jun 14 |
10.82500 +0.02 |
10.90 | 10.82 | 10.85 | 7,596 |
| 20 Jun 14 |
10.80000 -0.14 |
10.90 | 10.80 | 10.81 | 6,366 |
| 19 Jun 14 |
10.94500 +0.05 |
10.99 | 10.85 | 10.99 | 1,948 |
| 18 Jun 14 |
10.89000 -0.06 |
10.99 | 10.89 | 10.94 | 4,311 |
| 17 Jun 14 |
10.95000 +0.03 |
10.95 | 10.85 | 10.85 | 1,246 |
| 16 Jun 14 |
10.91500 +0.05 |
10.95 | 10.80 | 10.84 | 7,688 |
| 13 Jun 14 |
10.86500 -0.14 |
10.90 | 10.80 | 10.90 | 9,258 |
| 12 Jun 14 |
11.00000 +0.13 |
11.00 | 10.80 | 10.80 | 7,782 |
| 11 Jun 14 |
10.87500 -0.13 |
10.90 | 10.80 | 10.85 | 5,843 |
| 10 Jun 14 |
11.00000 +0.07 |
11.05 | 10.80 | 10.80 | 17,739 |
| 09 Jun 14 |
10.93000 +0.13 |
10.93 | 10.80 | 10.80 | 12,732 |
| 06 Jun 14 |
10.80000 -0.08 |
10.90 | 10.80 | 10.88 | 4,747 |
| 05 Jun 14 |
10.88000 -0.01 |
10.88 | 10.83 | 10.84 | 1,010 |
| 04 Jun 14 |
10.89000 +0.04 |
10.98 | 10.80 | 10.83 | 16,636 |
| 03 Jun 14 |
10.85000 -0.10 |
10.88 | 10.85 | 10.88 | 2,199 |
| 02 Jun 14 |
10.95000 -0.03 |
11.00 | 10.90 | 10.94 | 6,229 |
| 30 May 14 |
10.98000 -0.01 |
11.00 | 10.86 | 11.00 | 1,165 |
| 29 May 14 |
10.99000 -0.01 |
11.00 | 10.89 | 11.00 | 2,516 |
| 28 May 14 |
11.00000 +0.00 |
11.00 | 10.91 | 11.00 | 3,122 |
| 27 May 14 |
11.00000 +0.11 |
11.03 | 10.85 | 10.89 | 9,914 |
| 26 May 14 |
10.89000 -0.14 |
11.00 | 10.85 | 10.90 | 2,666 |
| 23 May 14 |
11.03500 +0.22 |
11.04 | 10.90 | 10.92 | 4,060 |
| 22 May 14 |
10.81000 -0.09 |
10.90 | 10.81 | 10.90 | 4,728 |
| 21 May 14 |
10.90000 -0.02 |
10.91 | 10.85 | 10.91 | 391 |
| 20 May 14 |
10.92000 -0.03 |
11.00 | 10.80 | 11.00 | 10,326 |
| 19 May 14 |
10.95000 -0.05 |
10.95 | 10.85 | 10.85 | 3,231 |
| 16 May 14 |
11.00000 +0.01 |
11.00 | 10.92 | 11.00 | 2,592 |
| 15 May 14 |
10.99000 -0.15 |
11.15 | 10.93 | 11.15 | 2,565 |
| 14 May 14 |
11.13500 +0.14 |
11.17 | 10.80 | 11.00 | 9,536 |
| 13 May 14 |
11.00000 +0.04 |
11.07 | 10.80 | 11.00 | 5,009 |
| 12 May 14 |
10.96000 -0.14 |
11.12 | 10.85 | 11.12 | 4,400 |
| 09 May 14 |
11.10000 +0.20 |
11.20 | 10.98 | 10.98 | 20,938 |
| 08 May 14 |
10.90000 -0.07 |
10.98 | 10.80 | 10.89 | 35,152 |
| 07 May 14 |
10.96500 -0.02 |
10.99 | 10.74 | 10.99 | 3,603 |
| 06 May 14 |
10.99000 -0.01 |
11.00 | 10.88 | 10.90 | 6,759 |
| 05 May 14 |
11.00000 +0.15 |
11.08 | 10.85 | 10.85 | 13,154 |
| 02 May 14 |
10.84500 +0.07 |
10.85 | 10.66 | 10.73 | 4,040 |
| 30 Apr 14 |
10.77000 -0.14 |
10.90 | 10.77 | 10.90 | 2,827 |
| 29 Apr 14 |
10.91000 +0.10 |
11.06 | 10.81 | 10.89 | 19,248 |
| 28 Apr 14 |
10.81500 +0.51 |
10.91 | 10.30 | 10.40 | 47,233 |
| 25 Apr 14 |
10.30000 +0.14 |
10.31 | 10.16 | 10.16 | 11,218 |
| 24 Apr 14 |
10.16000 +0.06 |
10.27 | 10.15 | 10.15 | 5,693 |
| 23 Apr 14 |
10.10000 +0.10 |
10.12 | 10.00 | 10.10 | 5,887 |
| 22 Apr 14 |
10.00500 +0.07 |
10.05 | 9.90 | 9.90 | 9,700 |
| 17 Apr 14 |
9.93300 -0.01 |
9.99 | 9.90 | 9.99 | 1,194 |
| 16 Apr 14 |
9.94300 -0.01 |
10.00 | 9.90 | 9.90 | 5,142 |
| 15 Apr 14 |
9.95000 +0.05 |
9.99 | 9.90 | 9.90 | 3,465 |
| 14 Apr 14 |
9.90100 -0.22 |
10.24 | 9.75 | 10.22 | 29,334 |
| 11 Apr 14 |
10.12000 +0.02 |
10.20 | 10.00 | 10.12 | 19,803 |
| 10 Apr 14 |
10.10000 +0.10 |
10.15 | 10.00 | 10.02 | 26,490 |
| 09 Apr 14 |
10.00500 +0.15 |
10.14 | 9.86 | 9.87 | 9,154 |
| 08 Apr 14 |
9.86000 -0.07 |
9.93 | 9.75 | 9.80 | 2,769 |
| 07 Apr 14 |
9.92500 +0.00 |
9.93 | 9.75 | 9.87 | 1,640 |
| 04 Apr 14 |
9.92900 +0.03 |
9.93 | 9.82 | 9.93 | 4,104 |
| 03 Apr 14 |
9.90100 +0.02 |
10.15 | 9.73 | 9.80 | 8,709 |
| 02 Apr 14 |
9.88000 +0.24 |
9.94 | 9.50 | 9.63 | 32,890 |
| 01 Apr 14 |
9.64000 +0.25 |
9.73 | 9.40 | 9.40 | 25,536 |
| 31 Mar 14 |
9.39000 +0.24 |
9.39 | 9.10 | 9.15 | 35,173 |
| 28 Mar 14 |
9.15400 +0.28 |
9.18 | 9.00 | 9.00 | 9,834 |
| 27 Mar 14 |
8.86900 -0.37 |
9.20 | 8.80 | 9.20 | 22,310 |
| 26 Mar 14 |
9.23700 -0.01 |
9.24 | 9.11 | 9.24 | 3,031 |
| 25 Mar 14 |
9.25000 +0.10 |
9.25 | 9.22 | 9.22 | 2,405 |
| 24 Mar 14 |
9.15000 +0.05 |
9.25 | 9.14 | 9.14 | 6,255 |
| 21 Mar 14 |
9.10000 +0.13 |
9.20 | 9.00 | 9.00 | 6,614 |
| 20 Mar 14 |
8.97500 -0.16 |
9.14 | 8.98 | 9.14 | 12,420 |
| 19 Mar 14 |
9.13200 +0.23 |
9.19 | 8.92 | 8.95 | 9,124 |
| 18 Mar 14 |
8.90000 -0.40 |
9.38 | 8.70 | 9.38 | 26,358 |
| 17 Mar 14 |
9.30000 +0.14 |
9.30 | 9.15 | 9.29 | 7,067 |
| 14 Mar 14 |
9.15600 -0.05 |
9.16 | 8.73 | 9.01 | 27,187 |
| 13 Mar 14 |
9.20800 +0.07 |
9.30 | 9.07 | 9.15 | 15,757 |
| 12 Mar 14 |
9.13700 -0.03 |
9.28 | 9.07 | 9.17 | 17,576 |
| 11 Mar 14 |
9.17000 -0.14 |
9.45 | 9.09 | 9.30 | 11,830 |
| 10 Mar 14 |
9.31000 +0.36 |
9.31 | 8.95 | 8.95 | 14,435 |
| 07 Mar 14 |
8.95100 +0.31 |
9.12 | 8.62 | 8.74 | 24,637 |
| 06 Mar 14 |
8.64100 +0.05 |
8.80 | 8.58 | 8.58 | 15,433 |
| 05 Mar 14 |
8.58900 +0.15 |
8.59 | 8.40 | 8.44 | 3,882 |
| 04 Mar 14 |
8.44000 +0.14 |
8.49 | 8.30 | 8.30 | 4,137 |
| 03 Mar 14 |
8.30000 -0.05 |
8.40 | 8.30 | 8.40 | 14,399 |
| 28 Feb 14 |
8.35100 -0.01 |
8.44 | 8.30 | 8.44 | 13,752 |
| 27 Feb 14 |
8.36000 -0.01 |
8.40 | 8.35 | 8.35 | 10,106 |
| 26 Feb 14 |
8.37000 -0.03 |
8.55 | 8.37 | 8.55 | 2,889 |
| 25 Feb 14 |
8.40000 +0.00 |
8.52 | 8.40 | 8.40 | 5,853 |
| 24 Feb 14 |
8.40000 +0.09 |
8.55 | 8.19 | 8.22 | 18,308 |
| 21 Feb 14 |
8.30900 +0.09 |
8.31 | 8.31 | 8.31 | 10 |
| 20 Feb 14 |
8.22000 -0.06 |
8.22 | 8.22 | 8.22 | 750 |
| 19 Feb 14 |
8.28000 +0.04 |
8.36 | 8.22 | 8.24 | 2,660 |
| 18 Feb 14 |
8.24000 +0.00 |
8.24 | 8.20 | 8.20 | 3,994 |
| 17 Feb 14 |
8.24000 +0.03 |
8.24 | 8.13 | 8.15 | 11,357 |
| 14 Feb 14 |
8.20900 +0.06 |
8.21 | 8.12 | 8.15 | 8,173 |
| 13 Feb 14 |
8.14800 +0.03 |
8.15 | 8.05 | 8.10 | 1,487 |
| 12 Feb 14 |
8.11900 -0.09 |
8.19 | 8.10 | 8.10 | 2,799 |
| 11 Feb 14 |
8.20700 -0.03 |
8.21 | 8.10 | 8.10 | 414 |
| 10 Feb 14 |
8.23900 +0.12 |
8.24 | 8.24 | 8.24 | 300 |
| 07 Feb 14 |
8.12100 +0.02 |
8.28 | 8.10 | 8.10 | 5,105 |
| 06 Feb 14 |
8.10000 +0.03 |
8.10 | 8.05 | 8.10 | 1,601 |
| 05 Feb 14 |
8.07000 +0.01 |
8.07 | 7.95 | 7.95 | 400 |
| 04 Feb 14 |
8.06000 +0.00 |
8.20 | 8.06 | 8.18 | 3,040 |
| 03 Feb 14 |
8.06100 -0.20 |
8.25 | 8.06 | 8.25 | 2,357 |
| 31 Jan 14 |
8.26100 -0.11 |
8.34 | 8.20 | 8.20 | 1,544 |
| 30 Jan 14 |
8.36900 +0.12 |
8.37 | 8.37 | 8.37 | 100 |
| 29 Jan 14 |
8.24700 +0.06 |
8.25 | 8.25 | 8.25 | 420 |
| 28 Jan 14 |
8.18900 +0.04 |
8.19 | 8.15 | 8.15 | 272 |
| 27 Jan 14 |
8.15000 -0.05 |
8.31 | 8.15 | 8.15 | 1,363 |
| 24 Jan 14 |
8.20000 -0.04 |
8.25 | 8.20 | 8.24 | 3,239 |
| 23 Jan 14 |
8.24000 -0.11 |
8.26 | 8.24 | 8.25 | 2,351 |
| 22 Jan 14 |
8.34700 +0.11 |
8.35 | 8.20 | 8.20 | 3,215 |
| 21 Jan 14 |
8.23300 -0.07 |
8.30 | 8.21 | 8.25 | 3,850 |
| 20 Jan 14 |
8.30000 -0.09 |
8.38 | 8.30 | 8.38 | 3,922 |
| 17 Jan 14 |
8.39000 -0.02 |
8.40 | 8.30 | 8.30 | 2,586 |
| 16 Jan 14 |
8.40600 -0.06 |
8.45 | 8.40 | 8.45 | 1,070 |
| 15 Jan 14 |
8.46900 +0.22 |
8.47 | 8.38 | 8.38 | 4,939 |
| 14 Jan 14 |
8.25100 -0.22 |
8.44 | 8.25 | 8.44 | 700 |
| 13 Jan 14 |
8.47400 +0.12 |
8.47 | 8.25 | 8.25 | 6,313 |
| 10 Jan 14 |
8.35000 +0.00 |
8.42 | 8.31 | 8.41 | 2,649 |
| 09 Jan 14 |
8.35500 +0.13 |
8.35 | 8.22 | 8.22 | 2,620 |
| 08 Jan 14 |
8.22000 -0.08 |
8.25 | 8.20 | 8.20 | 625 |
| 07 Jan 14 |
8.30000 +0.01 |
8.30 | 8.30 | 8.30 | 528 |
| 06 Jan 14 |
8.29500 -0.04 |
8.30 | 8.22 | 8.22 | 1,950 |
| 03 Jan 14 |
8.33900 +0.13 |
8.34 | 8.19 | 8.20 | 4,711 |
| 02 Jan 14 |
8.21200 -0.07 |
8.30 | 8.16 | 8.16 | 1,996 |
| 30 Dec 13 |
8.27900 +0.07 |
8.29 | 8.09 | 8.12 | 21,243 |
| 27 Dec 13 |
8.21000 -0.12 |
8.32 | 8.21 | 8.25 | 8,311 |
| 23 Dec 13 |
8.33000 -0.01 |
8.40 | 8.00 | 8.05 | 8,731 |
| 20 Dec 13 |
8.33700 +0.09 |
8.37 | 7.91 | 8.37 | 11,027 |
| 19 Dec 13 |
8.25000 +0.16 |
8.36 | 8.00 | 8.00 | 22,798 |
| 18 Dec 13 |
8.09000 -0.01 |
8.14 | 8.00 | 8.00 | 1,344 |
| 17 Dec 13 |
8.10000 -0.10 |
8.15 | 8.07 | 8.15 | 2,453 |
| 16 Dec 13 |
8.20000 +0.15 |
8.25 | 8.05 | 8.05 | 10,752 |
| 13 Dec 13 |
8.05100 -0.07 |
8.15 | 8.00 | 8.04 | 13,190 |
| 12 Dec 13 |
8.12400 -0.05 |
8.20 | 8.05 | 8.14 | 7,617 |
| 11 Dec 13 |
8.17200 +0.02 |
8.18 | 7.88 | 8.15 | 32,744 |
| 10 Dec 13 |
8.15000 +0.11 |
8.22 | 8.00 | 8.09 | 21,145 |
| 09 Dec 13 |
8.03600 +0.04 |
8.17 | 8.02 | 8.10 | 3,147 |
| 06 Dec 13 |
8.00000 -0.01 |
8.13 | 7.72 | 8.00 | 37,364 |
| 05 Dec 13 |
8.01100 -0.27 |
8.23 | 7.99 | 8.22 | 46,486 |
| 04 Dec 13 |
8.27600 +0.02 |
8.29 | 8.15 | 8.25 | 13,815 |
| 03 Dec 13 |
8.25700 -0.04 |
8.48 | 8.10 | 8.30 | 23,817 |
| 02 Dec 13 |
8.30000 +0.02 |
8.48 | 8.21 | 8.48 | 14,518 |
| 29 Nov 13 |
8.28000 +0.42 |
8.30 | 7.75 | 7.90 | 29,022 |
| 28 Nov 13 |
7.86000 +0.07 |
8.10 | 7.81 | 7.81 | 82,049 |
| 27 Nov 13 |
7.78700 -0.08 |
7.87 | 7.76 | 7.87 | 5,711 |
| 26 Nov 13 |
7.87000 +0.00 |
7.89 | 7.75 | 7.87 | 6,399 |
| 25 Nov 13 |
7.86900 +0.21 |
7.87 | 7.74 | 7.82 | 24,201 |
| 22 Nov 13 |
7.65600 +0.04 |
7.78 | 7.66 | 7.67 | 4,595 |
| 21 Nov 13 |
7.62000 -0.06 |
7.83 | 7.62 | 7.65 | 13,825 |
| 20 Nov 13 |
7.68000 -0.26 |
8.05 | 7.68 | 8.00 | 8,033 |
| 19 Nov 13 |
7.93500 +0.03 |
7.97 | 7.63 | 7.78 | 10,941 |
| 18 Nov 13 |
7.90500 +0.33 |
7.96 | 7.60 | 7.60 | 47,481 |
| 15 Nov 13 |
7.58000 -0.14 |
7.81 | 7.58 | 7.81 | 2,149 |
| 14 Nov 13 |
7.71700 +0.12 |
7.72 | 7.60 | 7.60 | 7,313 |
| 13 Nov 13 |
7.60000 -0.07 |
7.81 | 7.60 | 7.72 | 9,496 |
| 12 Nov 13 |
7.67000 +0.09 |
7.74 | 7.43 | 7.53 | 18,975 |
| 11 Nov 13 |
7.58400 +0.24 |
7.60 | 7.40 | 7.45 | 34,187 |
| 08 Nov 13 |
7.34000 +0.18 |
7.50 | 6.96 | 6.98 | 24,429 |
| 07 Nov 13 |
7.16000 -0.07 |
7.38 | 7.16 | 7.23 | 8,077 |
| 06 Nov 13 |
7.23000 -0.05 |
7.38 | 7.23 | 7.38 | 694 |
| 05 Nov 13 |
7.28000 -0.21 |
7.48 | 7.27 | 7.48 | 7,699 |
| 04 Nov 13 |
7.49200 +0.09 |
7.49 | 7.49 | 7.49 | 20 |
| 01 Nov 13 |
7.40000 -0.05 |
7.50 | 7.40 | 7.46 | 905 |
| 31 Oct 13 |
7.45100 +0.01 |
7.50 | 7.36 | 7.43 | 809 |
| 30 Oct 13 |
7.44300 +0.08 |
7.48 | 7.36 | 7.40 | 1,959 |
| 29 Oct 13 |
7.36000 -0.08 |
7.50 | 7.36 | 7.45 | 3,366 |
| 28 Oct 13 |
7.44000 +0.03 |
7.44 | 7.36 | 7.36 | 700 |
| 25 Oct 13 |
7.41000 -0.14 |
7.60 | 7.41 | 7.45 | 3,847 |
| 24 Oct 13 |
7.55100 +0.19 |
7.59 | 7.35 | 7.35 | 5,212 |
| 23 Oct 13 |
7.36000 -0.19 |
7.62 | 7.36 | 7.62 | 10,807 |
| 22 Oct 13 |
7.55000 -0.12 |
7.80 | 7.41 | 7.68 | 21,596 |
| 21 Oct 13 |
7.66600 +0.07 |
7.67 | 7.55 | 7.56 | 5,969 |
| 18 Oct 13 |
7.60000 -0.08 |
7.71 | 7.60 | 7.71 | 303 |
| 17 Oct 13 |
7.67900 -0.17 |
7.68 | 7.66 | 7.66 | 482 |
| 16 Oct 13 |
7.84500 +0.07 |
7.84 | 7.84 | 7.84 | 420 |
| 15 Oct 13 |
7.77000 +0.00 |
7.77 | 7.77 | 7.77 | 120 |
| 14 Oct 13 |
7.77000 +0.07 |
7.78 | 7.69 | 7.77 | 8,057 |
| 11 Oct 13 |
7.70000 -0.05 |
7.85 | 7.60 | 7.77 | 5,790 |
| 10 Oct 13 |
7.75000 -0.10 |
7.95 | 7.75 | 7.75 | 5,986 |
| 09 Oct 13 |
7.84900 -0.17 |
8.12 | 7.75 | 8.10 | 19,661 |
| 08 Oct 13 |
8.02000 -0.30 |
8.40 | 8.02 | 8.40 | 23,629 |
| 07 Oct 13 |
8.32000 +0.52 |
8.55 | 7.80 | 7.80 | 19,354 |
| 04 Oct 13 |
7.80000 +0.03 |
7.89 | 7.75 | 7.80 | 2,117 |
| 03 Oct 13 |
7.77400 +0.11 |
7.81 | 7.57 | 7.57 | 8,839 |
| 02 Oct 13 |
7.66200 -0.09 |
7.75 | 7.55 | 7.75 | 5,318 |
| 01 Oct 13 |
7.75000 +0.00 |
7.78 | 7.70 | 7.78 | 4,259 |
| 30 Sep 13 |
7.75000 +0.05 |
7.77 | 7.55 | 7.60 | 19,206 |
| 27 Sep 13 |
7.69500 +0.10 |
7.70 | 7.59 | 7.60 | 5,914 |
| 26 Sep 13 |
7.59800 +0.06 |
7.60 | 7.44 | 7.50 | 8,763 |
| 25 Sep 13 |
7.53400 -0.13 |
7.65 | 7.52 | 7.62 | 1,393 |
| 24 Sep 13 |
7.66000 +0.05 |
7.70 | 7.50 | 7.63 | 1,856 |
| 23 Sep 13 |
7.60600 +0.01 |
7.61 | 7.50 | 7.50 | 1,000 |
| 20 Sep 13 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 15,794 |
| 19 Sep 13 |
7.60000 +0.00 |
7.69 | 7.60 | 7.62 | 5,668 |
| 18 Sep 13 |
7.60000 -0.12 |
7.78 | 7.60 | 7.78 | 4,096 |
| 17 Sep 13 |
7.72000 -0.08 |
7.72 | 7.72 | 7.72 | 36 |
| 16 Sep 13 |
7.79800 +0.09 |
7.88 | 7.66 | 7.66 | 17,368 |
| 13 Sep 13 |
7.70900 +0.11 |
7.71 | 7.60 | 7.63 | 810 |
| 12 Sep 13 |
7.60300 +0.10 |
7.75 | 7.50 | 7.50 | 16,911 |
| 11 Sep 13 |
7.50000 -0.12 |
7.62 | 7.45 | 7.60 | 23,954 |
| 10 Sep 13 |
7.61700 +0.12 |
7.62 | 7.45 | 7.50 | 12,377 |
| 09 Sep 13 |
7.50000 -0.10 |
7.60 | 7.50 | 7.58 | 15,387 |
| 06 Sep 13 |
7.59900 +0.00 |
7.60 | 7.51 | 7.60 | 229 |
| 05 Sep 13 |
7.59900 +0.22 |
7.60 | 7.35 | 7.35 | 7,852 |
| 04 Sep 13 |
7.38000 -0.05 |
7.43 | 7.22 | 7.40 | 4,885 |
| 03 Sep 13 |
7.42900 -0.12 |
7.51 | 7.43 | 7.51 | 1,996 |
| 02 Sep 13 |
7.55000 -0.05 |
7.65 | 7.50 | 7.65 | 381 |
| 30 Aug 13 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 2,150 |
| 29 Aug 13 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 569 |
| 28 Aug 13 |
7.60000 -0.01 |
7.60 | 7.60 | 7.60 | 1,962 |
| 27 Aug 13 |
7.61400 -0.02 |
7.75 | 7.60 | 7.60 | 4,869 |
| 26 Aug 13 |
7.62900 +0.03 |
7.75 | 7.60 | 7.66 | 2,566 |
| 23 Aug 13 |
7.60000 -0.10 |
7.75 | 7.60 | 7.60 | 12,787 |
| 22 Aug 13 |
7.69800 +0.05 |
7.75 | 7.60 | 7.60 | 3,338 |
| 21 Aug 13 |
7.65000 +0.25 |
7.65 | 7.35 | 7.35 | 16,295 |
| 20 Aug 13 |
7.39800 -0.18 |
7.50 | 7.29 | 7.50 | 21,889 |
| 19 Aug 13 |
7.58000 -0.18 |
7.70 | 7.58 | 7.70 | 2,570 |
| 16 Aug 13 |
7.75500 -0.01 |
7.76 | 7.57 | 7.57 | 2,632 |
| 15 Aug 13 |
7.76700 +0.12 |
7.79 | 7.60 | 7.79 | 2,120 |
| 14 Aug 13 |
7.65000 -0.14 |
7.75 | 7.50 | 7.75 | 9,683 |
| 13 Aug 13 |
7.79400 -0.14 |
7.81 | 7.79 | 7.81 | 4,680 |
| 12 Aug 13 |
7.93000 -0.02 |
7.93 | 7.93 | 7.93 | 50 |
| 09 Aug 13 |
7.94800 +0.02 |
7.95 | 7.95 | 7.95 | 20 |
| 08 Aug 13 |
7.92900 +0.08 |
7.93 | 7.81 | 7.84 | 2,352 |
| 07 Aug 13 |
7.84500 -0.15 |
7.84 | 7.84 | 7.84 | 450 |
| 06 Aug 13 |
7.99900 +0.01 |
8.00 | 8.00 | 8.00 | 67 |
| 05 Aug 13 |
7.99100 +0.03 |
8.00 | 7.99 | 7.99 | 856 |
| 02 Aug 13 |
7.96500 -0.03 |
8.00 | 7.86 | 7.92 | 6,580 |
| 01 Aug 13 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 142 |
| 31 Jul 13 |
8.00000 +0.10 |
8.00 | 7.95 | 7.95 | 300 |
| 30 Jul 13 |
7.90100 -0.11 |
7.95 | 7.90 | 7.90 | 745 |
| 29 Jul 13 |
8.01000 +0.04 |
8.14 | 7.90 | 8.14 | 11,038 |
| 26 Jul 13 |
7.96800 -0.04 |
8.11 | 7.90 | 8.00 | 31,312 |
| 25 Jul 13 |
8.01000 -0.16 |
8.17 | 8.01 | 8.17 | 2,000 |
| 24 Jul 13 |
8.17000 +0.00 |
8.17 | 8.10 | 8.10 | 223 |
| 23 Jul 13 |
8.16600 +0.00 |
8.20 | 8.17 | 8.19 | 1,989 |
| 22 Jul 13 |
8.17000 -0.01 |
8.20 | 8.03 | 8.10 | 3,757 |
| 19 Jul 13 |
8.17500 +0.10 |
8.19 | 8.08 | 8.08 | 3,130 |
| 18 Jul 13 |
8.08000 -0.08 |
8.08 | 8.00 | 8.02 | 1,050 |
| 17 Jul 13 |
8.15700 +0.02 |
8.20 | 8.02 | 8.14 | 4,964 |
| 16 Jul 13 |
8.13900 -0.01 |
8.17 | 8.05 | 8.17 | 1,256 |
| 15 Jul 13 |
8.15000 -0.02 |
8.17 | 8.03 | 8.03 | 359 |
| 12 Jul 13 |
8.16600 +0.02 |
8.17 | 8.14 | 8.14 | 3,900 |
| 11 Jul 13 |
8.14900 +0.04 |
8.17 | 8.15 | 8.17 | 328 |
| 10 Jul 13 |
8.10500 +0.00 |
8.23 | 8.00 | 8.10 | 8,057 |
| 09 Jul 13 |
8.10000 -0.14 |
8.48 | 8.00 | 8.35 | 64,182 |
| 08 Jul 13 |
8.24500 +0.01 |
8.46 | 8.24 | 8.25 | 6,450 |
| 05 Jul 13 |
8.24000 -0.12 |
8.47 | 8.10 | 8.45 | 16,606 |
| 04 Jul 13 |
8.36000 +0.25 |
8.48 | 8.00 | 8.10 | 46,882 |
| 03 Jul 13 |
8.11000 -0.68 |
8.70 | 8.07 | 8.70 | 26,759 |
| 02 Jul 13 |
8.78900 -0.11 |
9.00 | 8.65 | 8.85 | 27,902 |
| 01 Jul 13 |
8.90000 +0.60 |
9.50 | 8.23 | 8.23 | 46,900 |
| 28 Jun 13 |
8.30000 +0.30 |
8.30 | 7.95 | 8.00 | 26,905 |
| 27 Jun 13 |
8.00000 -0.01 |
8.00 | 7.97 | 8.00 | 14,028 |
| 26 Jun 13 |
8.01000 -0.09 |
8.10 | 8.01 | 8.02 | 2,502 |
| 25 Jun 13 |
8.10000 -0.09 |
8.10 | 8.01 | 8.01 | 1,843 |
| 24 Jun 13 |
8.19000 -0.01 |
8.19 | 8.05 | 8.13 | 12,439 |
| 20 Jun 13 |
8.19900 +0.07 |
8.25 | 8.05 | 8.05 | 5,616 |
| 19 Jun 13 |
8.13000 +0.03 |
8.20 | 8.13 | 8.13 | 10,830 |
| 18 Jun 13 |
8.09900 +0.09 |
8.12 | 7.88 | 8.09 | 7,827 |
| 17 Jun 13 |
8.01000 +0.06 |
8.06 | 7.88 | 7.98 | 7,634 |
| 14 Jun 13 |
7.94900 +0.01 |
7.95 | 7.84 | 7.84 | 50 |
| 13 Jun 13 |
7.93400 -0.22 |
8.12 | 7.86 | 7.97 | 27,690 |
| 12 Jun 13 |
8.15100 -0.05 |
8.19 | 7.99 | 8.10 | 8,357 |
| 11 Jun 13 |
8.19800 +0.00 |
8.20 | 8.10 | 8.10 | 1,404 |
| 10 Jun 13 |
8.19900 -0.04 |
8.21 | 8.10 | 8.21 | 4,942 |
| 07 Jun 13 |
8.23800 +0.14 |
8.24 | 8.05 | 8.05 | 1,467 |
| 06 Jun 13 |
8.10000 -0.20 |
8.15 | 8.10 | 8.11 | 12,375 |
| 05 Jun 13 |
8.30000 +0.15 |
8.30 | 8.10 | 8.15 | 2,605 |
| 04 Jun 13 |
8.15000 +0.00 |
8.15 | 8.10 | 8.13 | 1,293 |
| 03 Jun 13 |
8.15000 -0.01 |
8.20 | 8.15 | 8.20 | 995 |
| 31 May 13 |
8.15800 -0.30 |
8.46 | 8.16 | 8.46 | 4,773 |
| 30 May 13 |
8.45900 +0.02 |
8.46 | 8.34 | 8.46 | 975 |
| 29 May 13 |
8.44000 +0.00 |
8.44 | 8.40 | 8.42 | 3,380 |
| 28 May 13 |
8.44000 +0.04 |
8.49 | 8.29 | 8.36 | 9,252 |
| 27 May 13 |
8.40000 +0.19 |
8.40 | 8.21 | 8.21 | 2,430 |
| 24 May 13 |
8.21000 -0.03 |
8.21 | 8.10 | 8.12 | 1,644 |
| 23 May 13 |
8.24000 +0.00 |
8.24 | 8.10 | 8.10 | 4,022 |
| 22 May 13 |
8.24000 +0.14 |
8.24 | 8.10 | 8.12 | 1,734 |
| 21 May 13 |
8.10100 -0.02 |
8.19 | 8.10 | 8.10 | 2,836 |
| 20 May 13 |
8.12000 -0.03 |
8.20 | 8.12 | 8.20 | 632 |
| 17 May 13 |
8.15000 -0.05 |
8.25 | 8.15 | 8.20 | 3,431 |
| 16 May 13 |
8.20000 -0.05 |
8.25 | 8.13 | 8.25 | 4,201 |
| 15 May 13 |
8.25000 +0.00 |
8.25 | 8.10 | 8.25 | 1,656 |
| 14 May 13 |
8.25000 +0.04 |
8.36 | 8.19 | 8.30 | 5,690 |
| 13 May 13 |
8.21300 -0.06 |
8.27 | 8.10 | 8.10 | 2,110 |
| 10 May 13 |
8.27200 -0.11 |
8.48 | 7.98 | 8.48 | 7,633 |
| 09 May 13 |
8.38200 +0.10 |
8.38 | 8.30 | 8.30 | 900 |
| 08 May 13 |
8.28000 +0.18 |
8.30 | 8.00 | 8.01 | 13,830 |
| 07 May 13 |
8.10000 +0.08 |
8.15 | 7.99 | 7.99 | 6,600 |
| 06 May 13 |
8.02000 +0.22 |
8.02 | 7.74 | 7.90 | 6,216 |
| 03 May 13 |
7.80100 +0.01 |
7.80 | 7.67 | 7.67 | 982 |
| 02 May 13 |
7.79000 +0.08 |
7.79 | 7.59 | 7.75 | 3,876 |
| 30 Apr 13 |
7.71000 +0.06 |
7.75 | 7.62 | 7.62 | 3,919 |
| 29 Apr 13 |
7.65000 -0.06 |
7.70 | 7.58 | 7.68 | 13,436 |
| 26 Apr 13 |
7.70600 -0.23 |
7.78 | 7.68 | 7.72 | 2,984 |
| 24 Apr 13 |
7.93600 +0.04 |
7.99 | 7.74 | 7.99 | 1,319 |
| 23 Apr 13 |
7.89900 +0.26 |
7.90 | 7.58 | 7.58 | 1,766 |
| 22 Apr 13 |
7.63800 -0.17 |
7.82 | 7.64 | 7.82 | 2,020 |
| 19 Apr 13 |
7.81000 -0.16 |
7.99 | 7.80 | 7.95 | 2,549 |
| 18 Apr 13 |
7.96800 +0.20 |
7.97 | 7.65 | 7.77 | 9,454 |
| 17 Apr 13 |
7.77100 -0.15 |
7.81 | 7.77 | 7.80 | 3,554 |
| 16 Apr 13 |
7.91700 +0.12 |
7.92 | 7.80 | 7.84 | 5,625 |
| 15 Apr 13 |
7.80000 -0.01 |
7.85 | 7.77 | 7.81 | 8,662 |
| 12 Apr 13 |
7.81300 -0.10 |
7.95 | 7.81 | 7.91 | 6,989 |
| 11 Apr 13 |
7.91000 -0.01 |
7.93 | 7.91 | 7.93 | 880 |
| 10 Apr 13 |
7.92000 -0.19 |
8.21 | 7.77 | 8.21 | 21,937 |
| 09 Apr 13 |
8.11000 +0.01 |
8.27 | 8.11 | 8.21 | 1,760 |
| 08 Apr 13 |
8.10000 +0.00 |
8.21 | 8.10 | 8.13 | 2,535 |
| 05 Apr 13 |
8.10000 -0.17 |
8.27 | 8.10 | 8.25 | 7,343 |
| 04 Apr 13 |
8.27000 +0.11 |
8.30 | 8.10 | 8.25 | 2,564 |
| 03 Apr 13 |
8.15900 -0.06 |
8.30 | 8.13 | 8.27 | 1,265 |
| 02 Apr 13 |
8.22000 -0.08 |
8.30 | 8.14 | 8.18 | 3,471 |
| 28 Mar 13 |
8.29800 +0.05 |
8.35 | 8.18 | 8.33 | 2,711 |
| 27 Mar 13 |
8.25000 -0.09 |
8.29 | 8.17 | 8.27 | 3,909 |
| 26 Mar 13 |
8.33500 +0.02 |
8.34 | 8.16 | 8.30 | 7,637 |
| 25 Mar 13 |
8.32000 +0.07 |
8.32 | 8.25 | 8.32 | 1,282 |
| 22 Mar 13 |
8.25000 -0.05 |
8.37 | 8.16 | 8.37 | 6,600 |
| 21 Mar 13 |
8.30000 -0.10 |
8.40 | 8.20 | 8.39 | 9,844 |
| 20 Mar 13 |
8.40000 +0.04 |
8.53 | 8.40 | 8.45 | 14,759 |
| 19 Mar 13 |
8.36000 +0.13 |
8.58 | 8.24 | 8.24 | 19,211 |
| 18 Mar 13 |
8.23500 +0.07 |
8.26 | 8.16 | 8.26 | 11,023 |
| 15 Mar 13 |
8.16800 -0.48 |
8.65 | 8.16 | 8.65 | 74,679 |
| 14 Mar 13 |
8.65000 +0.67 |
8.94 | 7.93 | 8.16 | 89,168 |
| 13 Mar 13 |
7.98000 +0.06 |
8.00 | 7.85 | 7.85 | 7,721 |
| 12 Mar 13 |
7.92000 +0.00 |
7.92 | 7.86 | 7.92 | 3,229 |
| 11 Mar 13 |
7.92000 +0.07 |
7.92 | 7.85 | 7.92 | 5,721 |
| 08 Mar 13 |
7.85000 +0.00 |
8.00 | 7.85 | 7.96 | 6,853 |
| 07 Mar 13 |
7.85000 -0.29 |
8.19 | 7.83 | 8.05 | 26,944 |
| 06 Mar 13 |
8.13900 -0.06 |
8.20 | 8.00 | 8.20 | 17,712 |
| 05 Mar 13 |
8.20000 +0.20 |
8.40 | 7.98 | 8.21 | 52,721 |
| 04 Mar 13 |
7.99900 +0.40 |
8.00 | 7.64 | 7.77 | 15,632 |
| 01 Mar 13 |
7.60000 +0.00 |
7.65 | 7.60 | 7.60 | 19,130 |
| 28 Feb 13 |
7.60000 -0.14 |
7.65 | 7.60 | 7.65 | 6,305 |
| 27 Feb 13 |
7.73600 +0.09 |
7.74 | 7.55 | 7.55 | 100 |
| 26 Feb 13 |
7.65000 -0.02 |
7.75 | 7.60 | 7.60 | 10,200 |
| 25 Feb 13 |
7.67000 -0.20 |
7.97 | 7.65 | 7.95 | 41,152 |
| 22 Feb 13 |
7.87000 +0.00 |
7.97 | 7.87 | 7.90 | 8,187 |
| 21 Feb 13 |
7.87400 -0.03 |
7.89 | 7.78 | 7.79 | 1,028 |
| 20 Feb 13 |
7.90000 +0.00 |
7.90 | 7.78 | 7.90 | 1,830 |
| 19 Feb 13 |
7.90000 +0.12 |
7.90 | 7.85 | 7.85 | 1,142 |
| 18 Feb 13 |
7.77700 -0.12 |
7.85 | 7.78 | 7.79 | 2,553 |
| 15 Feb 13 |
7.89800 +0.02 |
7.90 | 7.80 | 7.80 | 1,798 |
| 14 Feb 13 |
7.88000 +0.10 |
7.89 | 7.77 | 7.77 | 13,454 |
| 13 Feb 13 |
7.77700 -0.02 |
7.91 | 7.77 | 7.79 | 15,903 |
| 12 Feb 13 |
7.80000 -0.20 |
8.00 | 7.80 | 7.94 | 29,982 |
| 11 Feb 13 |
7.99900 -0.07 |
8.15 | 8.00 | 8.05 | 4,614 |
| 08 Feb 13 |
8.07000 -0.06 |
8.19 | 7.90 | 8.10 | 13,840 |
| 07 Feb 13 |
8.13000 -0.17 |
8.50 | 8.13 | 8.30 | 25,462 |
| 06 Feb 13 |
8.30000 +0.38 |
8.42 | 7.90 | 7.90 | 8,883 |
| 05 Feb 13 |
7.91900 +0.14 |
7.92 | 7.77 | 7.77 | 6,296 |
| 04 Feb 13 |
7.78000 -0.02 |
7.83 | 7.78 | 7.80 | 5,330 |
| 01 Feb 13 |
7.80000 -0.12 |
7.92 | 7.80 | 7.92 | 14,568 |
| 31 Jan 13 |
7.91900 +0.09 |
7.92 | 7.80 | 7.83 | 554 |
| 30 Jan 13 |
7.83100 -0.15 |
8.00 | 7.83 | 7.98 | 5,114 |
| 29 Jan 13 |
7.97900 +0.03 |
7.98 | 7.88 | 7.88 | 938 |
| 28 Jan 13 |
7.95000 +0.11 |
7.95 | 7.83 | 7.83 | 2,586 |
| 25 Jan 13 |
7.84500 -0.06 |
7.90 | 7.83 | 7.83 | 2,272 |
| 24 Jan 13 |
7.90000 +0.07 |
7.95 | 7.83 | 7.83 | 1,000 |
| 23 Jan 13 |
7.83000 -0.04 |
7.93 | 7.83 | 7.93 | 877 |
| 22 Jan 13 |
7.87000 +0.07 |
7.96 | 7.80 | 7.80 | 7,116 |
| 21 Jan 13 |
7.80000 +0.00 |
7.85 | 7.80 | 7.80 | 3,175 |
| 18 Jan 13 |
7.80000 -0.05 |
7.90 | 7.80 | 7.90 | 2,709 |
| 17 Jan 13 |
7.85000 +0.00 |
7.90 | 7.85 | 7.85 | 1,729 |
| 16 Jan 13 |
7.85000 +0.03 |
7.92 | 7.80 | 7.80 | 7,371 |
| 15 Jan 13 |
7.82100 -0.13 |
7.82 | 7.82 | 7.82 | 400 |
| 14 Jan 13 |
7.95500 +0.20 |
7.97 | 7.75 | 7.80 | 20,290 |
| 11 Jan 13 |
7.75600 -0.04 |
7.96 | 7.76 | 7.80 | 37,969 |
| 10 Jan 13 |
7.80000 -0.05 |
7.96 | 7.80 | 7.85 | 7,817 |
| 09 Jan 13 |
7.85000 -0.21 |
8.14 | 7.66 | 8.14 | 64,664 |
| 08 Jan 13 |
8.06000 -0.14 |
8.28 | 8.06 | 8.28 | 10,443 |
| 07 Jan 13 |
8.20000 +0.00 |
8.20 | 8.08 | 8.20 | 2,289 |
| 04 Jan 13 |
8.20000 +0.00 |
8.20 | 8.15 | 8.20 | 6,097 |
| 03 Jan 13 |
8.20000 +0.04 |
8.38 | 8.20 | 8.20 | 12,679 |
| 02 Jan 13 |
8.16000 -0.04 |
8.40 | 8.16 | 8.40 | 12,344 |
| 28 Dec 12 |
8.20000 -0.05 |
8.50 | 8.20 | 8.32 | 9,816 |
| 27 Dec 12 |
8.25000 +0.20 |
8.40 | 8.01 | 8.05 | 62,513 |
| 21 Dec 12 |
8.05000 -0.17 |
8.20 | 8.05 | 8.10 | 24,091 |
| 20 Dec 12 |
8.22000 -0.18 |
8.50 | 8.05 | 8.40 | 28,416 |
| 19 Dec 12 |
8.40000 -0.06 |
8.60 | 8.40 | 8.47 | 3,682 |
| 18 Dec 12 |
8.46000 -0.14 |
8.59 | 8.31 | 8.54 | 17,177 |
| 17 Dec 12 |
8.60000 +0.22 |
8.68 | 8.30 | 8.30 | 27,146 |
| 14 Dec 12 |
8.37700 +0.24 |
8.38 | 8.12 | 8.12 | 20,557 |
| 13 Dec 12 |
8.13900 +0.00 |
8.35 | 8.03 | 8.14 | 16,342 |
| 12 Dec 12 |
8.14300 -0.27 |
8.53 | 8.10 | 8.44 | 29,931 |
| 11 Dec 12 |
8.41500 -0.33 |
8.86 | 8.25 | 8.75 | 29,312 |
| 10 Dec 12 |
8.74900 +0.25 |
8.75 | 8.46 | 8.50 | 4,022 |
| 07 Dec 12 |
8.50000 +0.05 |
8.64 | 8.40 | 8.57 | 12,632 |
| 06 Dec 12 |
8.44900 +0.25 |
8.87 | 8.20 | 8.20 | 43,371 |
| 05 Dec 12 |
8.20000 +0.08 |
8.20 | 8.14 | 8.19 | 3,098 |
| 04 Dec 12 |
8.11900 +0.00 |
8.20 | 8.10 | 8.20 | 4,425 |
| 03 Dec 12 |
8.12100 -0.01 |
8.20 | 8.00 | 8.20 | 11,742 |
| 30 Nov 12 |
8.13500 -0.14 |
8.29 | 8.04 | 8.25 | 52,681 |
| 29 Nov 12 |
8.27700 -0.11 |
8.69 | 8.26 | 8.39 | 20,209 |
| 28 Nov 12 |
8.38500 +0.19 |
8.41 | 8.25 | 8.25 | 7,781 |
| 27 Nov 12 |
8.19300 +0.30 |
8.41 | 7.95 | 7.95 | 40,148 |
| 26 Nov 12 |
7.89200 +0.19 |
7.95 | 7.70 | 7.70 | 39,911 |
| 23 Nov 12 |
7.70300 -0.10 |
7.90 | 7.70 | 7.80 | 42,513 |
| 22 Nov 12 |
7.80000 -0.30 |
8.19 | 7.80 | 8.10 | 38,900 |
| 21 Nov 12 |
8.10000 +0.09 |
8.25 | 7.80 | 8.11 | 100,072 |
| 20 Nov 12 |
8.01000 -0.10 |
8.13 | 8.00 | 8.10 | 7,557 |
| 19 Nov 12 |
8.11200 +0.13 |
8.19 | 7.98 | 8.19 | 9,392 |
| 16 Nov 12 |
7.98700 -0.06 |
8.40 | 7.95 | 8.15 | 39,163 |
| 15 Nov 12 |
8.05000 +0.00 |
8.19 | 8.00 | 8.00 | 8,982 |
| 14 Nov 12 |
8.05000 -0.01 |
8.19 | 8.05 | 8.17 | 2,708 |
| 13 Nov 12 |
8.05900 -0.18 |
8.39 | 8.06 | 8.30 | 22,977 |
| 12 Nov 12 |
8.23900 -0.02 |
8.39 | 8.21 | 8.39 | 1,699 |
| 09 Nov 12 |
8.26400 +0.23 |
8.43 | 8.17 | 8.18 | 23,448 |
| 08 Nov 12 |
8.03000 -0.12 |
8.19 | 7.96 | 8.10 | 41,796 |
| 07 Nov 12 |
8.15000 +0.02 |
8.20 | 7.96 | 8.10 | 13,033 |
| 06 Nov 12 |
8.12600 +0.01 |
8.25 | 8.05 | 8.12 | 8,290 |
| 05 Nov 12 |
8.11600 -0.27 |
8.30 | 7.99 | 8.30 | 20,840 |
| 02 Nov 12 |
8.38300 -0.13 |
8.61 | 8.22 | 8.61 | 6,427 |
| 01 Nov 12 |
8.50900 +0.00 |
8.51 | 8.40 | 8.46 | 3,405 |
| 31 Oct 12 |
8.51000 +0.01 |
8.69 | 8.50 | 8.63 | 8,554 |
| 30 Oct 12 |
8.50000 +0.20 |
8.50 | 8.41 | 8.41 | 1,483 |
| 29 Oct 12 |
8.30000 +0.01 |
8.44 | 8.30 | 8.40 | 3,564 |
| 26 Oct 12 |
8.29000 +0.12 |
8.37 | 8.12 | 8.19 | 14,627 |
| 25 Oct 12 |
8.16900 +0.00 |
8.35 | 8.15 | 8.35 | 36,500 |
| 24 Oct 12 |
8.17100 -0.13 |
8.45 | 8.17 | 8.45 | 20,745 |
| 23 Oct 12 |
8.30000 -0.38 |
8.69 | 8.26 | 8.49 | 72,276 |
| 22 Oct 12 |
8.68400 -0.04 |
8.68 | 8.49 | 8.49 | 1,511 |
| 19 Oct 12 |
8.72500 -0.05 |
8.88 | 8.59 | 8.87 | 10,837 |
| 18 Oct 12 |
8.77000 +0.15 |
8.86 | 8.51 | 8.62 | 6,198 |
| 17 Oct 12 |
8.62000 +0.22 |
8.62 | 8.40 | 8.40 | 3,383 |
| 16 Oct 12 |
8.40000 -0.22 |
8.62 | 8.18 | 8.55 | 26,473 |
| 15 Oct 12 |
8.62000 +0.02 |
8.71 | 8.52 | 8.60 | 2,233 |
| 12 Oct 12 |
8.60000 +0.10 |
8.64 | 8.50 | 8.50 | 1,420 |
| 11 Oct 12 |
8.50000 +0.00 |
8.64 | 8.50 | 8.50 | 6,249 |
| 10 Oct 12 |
8.50000 -0.01 |
8.89 | 8.50 | 8.66 | 1,280 |
| 09 Oct 12 |
8.51000 -0.09 |
8.72 | 8.50 | 8.60 | 23,041 |
| 08 Oct 12 |
8.60000 -0.01 |
8.99 | 8.60 | 8.60 | 11,383 |
| 05 Oct 12 |
8.61000 -0.26 |
8.90 | 8.60 | 8.90 | 25,409 |
| 04 Oct 12 |
8.86800 -0.16 |
9.15 | 8.75 | 9.03 | 6,214 |
| 03 Oct 12 |
9.03000 +0.28 |
9.03 | 8.75 | 8.75 | 890 |
| 02 Oct 12 |
8.75000 -0.28 |
9.20 | 8.75 | 9.00 | 30,238 |
| 01 Oct 12 |
9.03000 +0.28 |
9.10 | 8.75 | 8.76 | 6,975 |
| 28 Sep 12 |
8.75000 -0.10 |
8.88 | 8.75 | 8.80 | 17,708 |
| 27 Sep 12 |
8.85000 +0.10 |
8.88 | 8.75 | 8.76 | 33,667 |
| 26 Sep 12 |
8.75500 -0.10 |
8.85 | 8.76 | 8.85 | 15,400 |
| 25 Sep 12 |
8.85500 -0.01 |
8.86 | 8.85 | 8.86 | 3,259 |
| 24 Sep 12 |
8.86000 -0.04 |
8.90 | 8.85 | 8.90 | 1,265 |
| 21 Sep 12 |
8.90000 +0.02 |
8.90 | 8.85 | 8.89 | 3,280 |
| 20 Sep 12 |
8.87500 -0.05 |
8.91 | 8.87 | 8.91 | 5,930 |
| 19 Sep 12 |
8.92600 -0.12 |
9.20 | 8.91 | 8.95 | 13,072 |
| 18 Sep 12 |
9.05000 +0.12 |
9.12 | 8.90 | 8.90 | 4,063 |
| 17 Sep 12 |
8.93000 -0.14 |
9.13 | 8.93 | 9.02 | 6,018 |
| 14 Sep 12 |
9.07000 -0.03 |
9.35 | 8.92 | 9.15 | 30,131 |
| 13 Sep 12 |
9.09900 +0.24 |
9.43 | 8.85 | 8.85 | 81,244 |
| 12 Sep 12 |
8.85500 +0.00 |
8.88 | 8.85 | 8.88 | 5,840 |
| 11 Sep 12 |
8.85900 -0.02 |
8.86 | 8.85 | 8.85 | 2,127 |
| 10 Sep 12 |
8.88000 +0.03 |
8.88 | 8.85 | 8.85 | 5,021 |
| 07 Sep 12 |
8.85400 -0.07 |
8.96 | 8.85 | 8.94 | 11,369 |
| 06 Sep 12 |
8.92100 +0.00 |
8.92 | 8.86 | 8.92 | 28,382 |
| 05 Sep 12 |
8.92000 -0.13 |
9.06 | 8.92 | 9.00 | 13,376 |
| 04 Sep 12 |
9.04900 +0.17 |
9.05 | 9.00 | 9.00 | 4,516 |
| 03 Sep 12 |
8.88000 +0.01 |
9.05 | 8.86 | 8.86 | 7,056 |
| 31 Aug 12 |
8.87100 -0.40 |
9.44 | 8.87 | 9.20 | 34,310 |
| 30 Aug 12 |
9.26900 +0.00 |
9.32 | 9.10 | 9.31 | 13,125 |
| 29 Aug 12 |
9.26500 -0.13 |
9.43 | 9.27 | 9.30 | 7,198 |
| 28 Aug 12 |
9.40000 +0.25 |
9.45 | 9.09 | 9.19 | 16,446 |
| 27 Aug 12 |
9.15000 +0.15 |
9.20 | 9.01 | 9.12 | 18,564 |
| 24 Aug 12 |
9.00000 +0.08 |
9.04 | 8.81 | 9.00 | 11,570 |
| 23 Aug 12 |
8.92400 -0.08 |
9.01 | 8.91 | 9.00 | 9,083 |
| 22 Aug 12 |
9.00000 +0.00 |
9.03 | 8.91 | 9.00 | 4,789 |
| 21 Aug 12 |
9.00000 +0.22 |
9.04 | 8.69 | 8.89 | 36,771 |
| 20 Aug 12 |
8.77700 -0.41 |
9.10 | 8.78 | 9.10 | 20,515 |
| 17 Aug 12 |
9.18500 +0.25 |
9.19 | 8.89 | 9.06 | 7,599 |
| 16 Aug 12 |
8.93400 +0.01 |
9.03 | 8.86 | 8.86 | 681 |
| 15 Aug 12 |
8.92000 -0.10 |
9.12 | 8.84 | 9.12 | 36,670 |
| 14 Aug 12 |
9.01600 +0.02 |
9.16 | 8.95 | 9.05 | 12,894 |
| 13 Aug 12 |
9.00000 +0.00 |
9.14 | 8.95 | 9.04 | 25,909 |
| 10 Aug 12 |
9.00000 -0.10 |
9.15 | 8.98 | 9.10 | 22,039 |
| 09 Aug 12 |
9.09500 -0.06 |
9.38 | 9.00 | 9.20 | 27,996 |
| 08 Aug 12 |
9.16000 +0.32 |
9.20 | 8.79 | 8.90 | 27,510 |
| 07 Aug 12 |
8.84000 +0.17 |
8.93 | 8.52 | 8.52 | 6,566 |
| 06 Aug 12 |
8.67000 -0.11 |
8.80 | 8.45 | 8.65 | 3,546 |
| 03 Aug 12 |
8.78000 +0.13 |
8.80 | 8.45 | 8.69 | 14,389 |
| 02 Aug 12 |
8.65000 -0.10 |
8.87 | 8.55 | 8.86 | 4,536 |
| 01 Aug 12 |
8.75000 -0.15 |
8.86 | 8.51 | 8.77 | 4,340 |
| 31 Jul 12 |
8.90000 +0.21 |
8.90 | 8.65 | 8.70 | 8,035 |
| 30 Jul 12 |
8.69000 -0.11 |
9.09 | 8.62 | 8.67 | 7,763 |
| 27 Jul 12 |
8.80000 +0.20 |
8.80 | 8.40 | 8.60 | 6,629 |
| 26 Jul 12 |
8.60000 -0.02 |
8.80 | 8.57 | 8.71 | 1,714 |
| 25 Jul 12 |
8.62500 +0.23 |
8.63 | 8.38 | 8.38 | 209 |
| 24 Jul 12 |
8.40000 -0.01 |
8.70 | 8.40 | 8.40 | 9,190 |
| 23 Jul 12 |
8.41000 -0.35 |
8.70 | 8.41 | 8.58 | 29,072 |
| 20 Jul 12 |
8.76000 -0.12 |
8.95 | 8.76 | 8.85 | 12,347 |
| 19 Jul 12 |
8.88000 +0.03 |
9.15 | 8.85 | 8.85 | 13,124 |
| 18 Jul 12 |
8.85000 -0.45 |
9.22 | 8.85 | 9.22 | 23,124 |
| 17 Jul 12 |
9.30000 -0.12 |
9.40 | 9.15 | 9.35 | 8,021 |
| 16 Jul 12 |
9.41800 -0.02 |
9.50 | 9.23 | 9.30 | 9,192 |
| 13 Jul 12 |
9.44000 +0.14 |
9.58 | 9.25 | 9.30 | 5,954 |
| 12 Jul 12 |
9.30000 -0.09 |
9.40 | 9.30 | 9.40 | 2,809 |
| 11 Jul 12 |
9.39000 +0.09 |
9.39 | 9.30 | 9.30 | 1,153 |
| 10 Jul 12 |
9.30000 -0.28 |
9.50 | 9.30 | 9.40 | 3,189 |
| 09 Jul 12 |
9.58000 +0.42 |
9.58 | 9.17 | 9.29 | 17,027 |
| 06 Jul 12 |
9.16000 -0.22 |
9.24 | 9.16 | 9.24 | 1,095 |
| 05 Jul 12 |
9.37800 +0.07 |
9.40 | 9.17 | 9.31 | 7,688 |
| 04 Jul 12 |
9.30700 -0.22 |
9.66 | 9.22 | 9.50 | 9,653 |
| 03 Jul 12 |
9.53000 +0.03 |
9.53 | 9.52 | 9.52 | 864 |
| 02 Jul 12 |
9.50000 -0.25 |
9.79 | 9.50 | 9.79 | 1,414 |
| 29 Jun 12 |
9.75000 +0.12 |
9.75 | 9.55 | 9.72 | 2,311 |
| 28 Jun 12 |
9.63000 +0.08 |
9.71 | 9.60 | 9.60 | 14,189 |
| 27 Jun 12 |
9.55000 -0.13 |
9.65 | 9.55 | 9.65 | 2,227 |
| 26 Jun 12 |
9.67900 +0.13 |
9.68 | 9.68 | 9.68 | 130 |
| 25 Jun 12 |
9.55000 +0.20 |
9.75 | 9.09 | 9.21 | 25,478 |
| 22 Jun 12 |
9.35000 -0.32 |
9.81 | 9.23 | 9.66 | 17,908 |
| 21 Jun 12 |
9.67100 +0.01 |
9.75 | 9.67 | 9.70 | 5,249 |
| 20 Jun 12 |
9.66000 +0.06 |
9.74 | 9.61 | 9.70 | 2,137 |
| 19 Jun 12 |
9.60000 +0.25 |
9.70 | 9.45 | 9.45 | 23,683 |
| 18 Jun 12 |
9.35000 +0.10 |
9.40 | 9.29 | 9.30 | 6,674 |
| 15 Jun 12 |
9.25000 +0.00 |
9.37 | 9.25 | 9.30 | 4,689 |
| 14 Jun 12 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 2,713 |
| 13 Jun 12 |
9.25000 +0.02 |
9.30 | 9.20 | 9.30 | 3,921 |
| 12 Jun 12 |
9.23500 -0.04 |
9.30 | 9.13 | 9.22 | 4,214 |
| 11 Jun 12 |
9.27500 +0.10 |
9.75 | 9.19 | 9.19 | 15,274 |
| 08 Jun 12 |
9.17000 -0.13 |
9.28 | 9.08 | 9.17 | 12,258 |
| 07 Jun 12 |
9.29900 +0.09 |
9.34 | 9.26 | 9.26 | 1,230 |
| 06 Jun 12 |
9.21000 -0.14 |
9.38 | 9.03 | 9.38 | 10,136 |
| 05 Jun 12 |
9.34500 -0.01 |
9.35 | 9.03 | 9.32 | 21,628 |
| 04 Jun 12 |
9.35000 -0.43 |
9.77 | 9.30 | 9.64 | 33,425 |
| 01 Jun 12 |
9.78000 +0.06 |
9.80 | 9.66 | 9.76 | 13,388 |
| 31 May 12 |
9.71500 -0.43 |
10.24 | 9.72 | 10.03 | 18,725 |
| 30 May 12 |
10.14500 -0.18 |
10.35 | 10.01 | 10.23 | 26,126 |
| 29 May 12 |
10.33000 +0.10 |
10.40 | 10.23 | 10.39 | 12,172 |
| 28 May 12 |
10.23000 -0.07 |
10.23 | 10.23 | 10.23 | 1,889 |
| 25 May 12 |
10.30000 -0.03 |
10.40 | 10.05 | 10.29 | 8,408 |
| 24 May 12 |
10.33000 +0.05 |
10.40 | 10.29 | 10.29 | 6,512 |
| 23 May 12 |
10.28500 -0.05 |
10.35 | 10.20 | 10.25 | 8,795 |
| 22 May 12 |
10.33000 +0.03 |
10.40 | 10.26 | 10.26 | 1,272 |
| 21 May 12 |
10.30000 +0.00 |
10.40 | 10.20 | 10.20 | 10,016 |
| 18 May 12 |
10.30000 -0.40 |
10.77 | 10.30 | 10.60 | 18,821 |
| 17 May 12 |
10.70000 +0.14 |
10.79 | 10.60 | 10.60 | 3,398 |
| 16 May 12 |
10.56000 -0.24 |
10.66 | 10.56 | 10.66 | 10,579 |
| 15 May 12 |
10.80000 +0.21 |
10.80 | 10.56 | 10.59 | 16,851 |
| 14 May 12 |
10.59000 +0.06 |
10.70 | 10.50 | 10.50 | 7,455 |
| 11 May 12 |
10.53500 -0.07 |
10.60 | 10.31 | 10.59 | 15,048 |
| 10 May 12 |
10.60000 +0.09 |
10.65 | 10.43 | 10.52 | 2,242 |
| 09 May 12 |
10.51500 -0.43 |
10.95 | 10.52 | 10.95 | 20,420 |
| 08 May 12 |
10.95000 +0.57 |
11.08 | 10.31 | 10.39 | 38,455 |
| 07 May 12 |
10.37500 +0.06 |
10.48 | 9.86 | 10.12 | 42,414 |
| 04 May 12 |
10.31500 +0.06 |
10.72 | 10.07 | 10.30 | 42,201 |
| 03 May 12 |
10.25000 +0.00 |
10.62 | 10.15 | 10.30 | 19,483 |
| 02 May 12 |
10.25000 +0.37 |
10.29 | 9.85 | 10.08 | 57,511 |
| 30 Apr 12 |
9.88000 -1.17 |
11.43 | 9.68 | 11.11 | 146,488 |
| 27 Apr 12 |
11.05000 +0.26 |
11.06 | 10.65 | 10.65 | 17,029 |
| 26 Apr 12 |
10.79500 -0.01 |
10.90 | 10.60 | 10.90 | 8,643 |
| 25 Apr 12 |
10.80000 +0.14 |
10.80 | 10.65 | 10.74 | 7,447 |
| 24 Apr 12 |
10.66000 +0.07 |
10.79 | 10.55 | 10.60 | 10,771 |
| 23 Apr 12 |
10.58500 -0.27 |
10.90 | 10.39 | 10.90 | 25,574 |
| 20 Apr 12 |
10.86000 -0.04 |
10.90 | 10.78 | 10.78 | 5,447 |
| 19 Apr 12 |
10.90000 +0.30 |
11.00 | 10.65 | 10.65 | 22,667 |
| 18 Apr 12 |
10.60000 +0.12 |
10.68 | 10.50 | 10.50 | 22,780 |
| 17 Apr 12 |
10.48000 +0.19 |
10.48 | 10.26 | 10.26 | 16,716 |
| 16 Apr 12 |
10.29000 +0.05 |
10.36 | 10.19 | 10.19 | 10,738 |
| 13 Apr 12 |
10.24500 +0.21 |
10.24 | 10.12 | 10.12 | 19,370 |
| 12 Apr 12 |
10.03500 +0.03 |
10.13 | 9.87 | 10.01 | 17,456 |
| 11 Apr 12 |
10.00000 -0.03 |
10.20 | 9.98 | 10.02 | 9,285 |
| 10 Apr 12 |
10.03000 -0.03 |
10.22 | 9.98 | 9.99 | 10,974 |
| 05 Apr 12 |
10.06500 +0.05 |
10.25 | 10.02 | 10.25 | 8,947 |
| 04 Apr 12 |
10.01000 -0.18 |
10.36 | 9.98 | 10.18 | 61,312 |
| 03 Apr 12 |
10.18500 -0.01 |
10.39 | 10.05 | 10.23 | 36,438 |
| 02 Apr 12 |
10.20000 +0.25 |
10.20 | 9.80 | 9.94 | 23,405 |
| 30 Mar 12 |
9.95000 +0.05 |
9.95 | 9.77 | 9.95 | 9,207 |
| 29 Mar 12 |
9.90000 -0.20 |
10.05 | 9.79 | 9.95 | 5,463 |
| 28 Mar 12 |
10.09500 +0.10 |
10.10 | 9.94 | 9.94 | 3,469 |
| 27 Mar 12 |
10.00000 -0.06 |
10.10 | 9.95 | 10.10 | 1,688 |
| 26 Mar 12 |
10.06000 +0.50 |
10.16 | 9.55 | 9.55 | 13,636 |
| 23 Mar 12 |
9.55800 -0.06 |
9.75 | 9.45 | 9.55 | 14,086 |
| 22 Mar 12 |
9.62000 -0.11 |
9.67 | 9.55 | 9.66 | 3,473 |
| 21 Mar 12 |
9.73000 -0.03 |
9.76 | 9.55 | 9.76 | 4,603 |
| 20 Mar 12 |
9.76000 +0.02 |
9.76 | 9.45 | 9.56 | 7,864 |
| 19 Mar 12 |
9.74500 +0.02 |
9.78 | 9.52 | 9.70 | 7,293 |
| 16 Mar 12 |
9.72900 -0.27 |
9.99 | 9.50 | 9.99 | 12,705 |
| 15 Mar 12 |
10.00000 +0.26 |
10.10 | 9.71 | 9.74 | 18,558 |
| 14 Mar 12 |
9.74000 +0.29 |
9.80 | 9.51 | 9.59 | 21,302 |
| 13 Mar 12 |
9.45000 +0.28 |
9.45 | 9.20 | 9.24 | 9,260 |
| 12 Mar 12 |
9.17000 +0.02 |
9.21 | 9.15 | 9.15 | 896 |
| 09 Mar 12 |
9.15000 +0.00 |
9.44 | 9.15 | 9.25 | 8,585 |
| 08 Mar 12 |
9.15000 -0.05 |
9.30 | 9.15 | 9.22 | 9,810 |
| 07 Mar 12 |
9.20000 +0.13 |
9.23 | 8.91 | 9.03 | 12,711 |
| 06 Mar 12 |
9.07000 -0.23 |
9.23 | 8.85 | 9.23 | 31,828 |
| 05 Mar 12 |
9.30000 +0.07 |
9.30 | 9.03 | 9.22 | 44,319 |
| 02 Mar 12 |
9.23500 -0.18 |
9.50 | 9.15 | 9.36 | 69,533 |
| 01 Mar 12 |
9.41500 +0.03 |
9.55 | 9.26 | 9.32 | 19,837 |
| 29 Feb 12 |
9.38800 -0.01 |
9.50 | 9.30 | 9.44 | 28,425 |
| 28 Feb 12 |
9.40000 +0.04 |
9.56 | 9.30 | 9.40 | 81,887 |
| 27 Feb 12 |
9.35900 +0.13 |
9.40 | 9.17 | 9.20 | 19,845 |
| 24 Feb 12 |
9.23000 +0.10 |
9.28 | 8.98 | 9.28 | 7,076 |
| 23 Feb 12 |
9.12800 -0.24 |
9.49 | 8.98 | 9.34 | 17,974 |
| 22 Feb 12 |
9.36500 +0.04 |
9.46 | 9.31 | 9.36 | 3,902 |
| 21 Feb 12 |
9.32500 -0.06 |
9.48 | 9.21 | 9.29 | 19,655 |
| 20 Feb 12 |
9.38000 -0.34 |
9.77 | 9.26 | 9.77 | 46,396 |
| 17 Feb 12 |
9.72000 +0.02 |
9.98 | 9.65 | 9.77 | 16,254 |
| 16 Feb 12 |
9.69800 -0.10 |
10.00 | 9.60 | 9.70 | 49,217 |
| 15 Feb 12 |
9.79500 +0.72 |
10.50 | 9.21 | 9.21 | 203,591 |
| 14 Feb 12 |
9.07100 +0.67 |
9.40 | 8.70 | 8.70 | 121,997 |
| 13 Feb 12 |
8.40500 -0.06 |
8.48 | 8.35 | 8.48 | 5,443 |
| 10 Feb 12 |
8.46400 -0.04 |
8.48 | 8.40 | 8.48 | 1,741 |
| 09 Feb 12 |
8.50000 +0.06 |
8.54 | 8.40 | 8.44 | 7,356 |
| 08 Feb 12 |
8.43500 +0.06 |
8.49 | 8.38 | 8.40 | 9,472 |
| 07 Feb 12 |
8.37500 -0.11 |
8.46 | 8.38 | 8.44 | 7,908 |
| 06 Feb 12 |
8.49000 +0.06 |
8.58 | 8.35 | 8.40 | 20,694 |
| 03 Feb 12 |
8.43000 +0.01 |
8.59 | 8.35 | 8.54 | 8,305 |
| 02 Feb 12 |
8.42000 -0.02 |
8.62 | 8.39 | 8.42 | 22,781 |
| 01 Feb 12 |
8.44000 -0.15 |
8.61 | 8.42 | 8.54 | 8,438 |
| 31 Jan 12 |
8.58500 +0.09 |
8.70 | 8.44 | 8.52 | 8,617 |
| 30 Jan 12 |
8.50000 +0.13 |
8.50 | 8.32 | 8.35 | 10,582 |
| 27 Jan 12 |
8.37500 -0.18 |
8.52 | 8.30 | 8.44 | 22,425 |
| 26 Jan 12 |
8.55000 +0.16 |
8.55 | 8.35 | 8.47 | 7,333 |
| 25 Jan 12 |
8.39000 -0.05 |
8.66 | 8.31 | 8.66 | 7,666 |
| 24 Jan 12 |
8.44500 -0.10 |
8.67 | 8.44 | 8.52 | 10,765 |
| 23 Jan 12 |
8.54500 +0.02 |
8.73 | 8.52 | 8.59 | 5,927 |
| 20 Jan 12 |
8.52500 -0.01 |
8.60 | 8.52 | 8.58 | 4,195 |
| 19 Jan 12 |
8.53000 +0.03 |
8.62 | 8.41 | 8.62 | 9,409 |
| 18 Jan 12 |
8.50000 -0.18 |
8.75 | 8.46 | 8.75 | 4,700 |
| 17 Jan 12 |
8.68000 +0.02 |
8.75 | 8.54 | 8.74 | 11,119 |
| 16 Jan 12 |
8.66000 +0.21 |
8.66 | 8.42 | 8.42 | 10,246 |
| 13 Jan 12 |
8.45000 -0.12 |
8.74 | 8.44 | 8.62 | 12,799 |
| 12 Jan 12 |
8.57000 -0.07 |
8.75 | 8.57 | 8.61 | 11,202 |
| 11 Jan 12 |
8.64000 -0.19 |
8.78 | 8.60 | 8.78 | 11,363 |
| 10 Jan 12 |
8.83000 +0.27 |
8.83 | 8.61 | 8.61 | 5,980 |
| 09 Jan 12 |
8.56500 -0.12 |
8.75 | 8.52 | 8.65 | 21,871 |
| 06 Jan 12 |
8.68500 -0.02 |
8.85 | 8.69 | 8.81 | 7,442 |
| 05 Jan 12 |
8.70100 -0.09 |
8.87 | 8.70 | 8.87 | 164 |
| 04 Jan 12 |
8.79000 -0.11 |
8.91 | 8.77 | 8.91 | 3,347 |
| 03 Jan 12 |
8.90000 -0.20 |
9.18 | 8.75 | 9.15 | 12,571 |
| 02 Jan 12 |
9.10500 +0.00 |
9.18 | 8.85 | 8.85 | 7,272 |
| 30 Dec 11 |
9.10000 +0.45 |
9.45 | 8.58 | 8.73 | 45,116 |
| 29 Dec 11 |
8.65000 +0.02 |
8.74 | 8.40 | 8.67 | 17,339 |
| 28 Dec 11 |
8.62500 -0.13 |
9.04 | 8.60 | 8.86 | 15,185 |
| 27 Dec 11 |
8.75000 -0.10 |
9.04 | 8.70 | 8.85 | 7,970 |
| 23 Dec 11 |
8.85500 +0.00 |
8.97 | 8.72 | 8.75 | 16,567 |
| 22 Dec 11 |
8.85000 +0.05 |
9.18 | 8.76 | 8.90 | 24,280 |
| 21 Dec 11 |
8.80100 -0.25 |
9.32 | 8.74 | 9.08 | 18,980 |
| 20 Dec 11 |
9.05000 +0.30 |
9.05 | 8.70 | 8.75 | 19,579 |
| 19 Dec 11 |
8.74800 +0.00 |
9.00 | 8.52 | 8.65 | 34,801 |
| 16 Dec 11 |
8.75000 -0.10 |
9.10 | 8.60 | 8.75 | 35,993 |
| 15 Dec 11 |
8.85000 +0.16 |
8.90 | 8.76 | 8.77 | 5,733 |
| 14 Dec 11 |
8.68600 +0.02 |
8.78 | 8.65 | 8.78 | 9,578 |
| 13 Dec 11 |
8.67000 -0.03 |
8.78 | 8.50 | 8.69 | 13,533 |
| 12 Dec 11 |
8.70000 -0.22 |
9.00 | 8.55 | 9.00 | 26,278 |
| 09 Dec 11 |
8.92000 +0.15 |
8.94 | 8.64 | 8.71 | 16,397 |
| 08 Dec 11 |
8.77000 -0.07 |
8.98 | 8.77 | 8.80 | 11,344 |
| 07 Dec 11 |
8.84100 -0.07 |
9.10 | 8.63 | 8.97 | 21,548 |
| 06 Dec 11 |
8.91100 -0.18 |
9.09 | 8.62 | 9.09 | 32,786 |
| 05 Dec 11 |
9.09500 +0.23 |
9.19 | 9.00 | 9.07 | 15,839 |
| 02 Dec 11 |
8.86500 +0.01 |
9.12 | 8.74 | 9.00 | 20,245 |
| 01 Dec 11 |
8.85500 -0.45 |
9.34 | 8.75 | 9.34 | 50,929 |
| 30 Nov 11 |
9.30000 +0.25 |
9.33 | 8.72 | 9.00 | 24,387 |
| 29 Nov 11 |
9.05200 +0.26 |
9.13 | 8.78 | 8.78 | 21,100 |
| 28 Nov 11 |
8.79000 -0.11 |
9.30 | 8.60 | 8.80 | 54,461 |
| 25 Nov 11 |
8.89500 +0.08 |
9.10 | 8.30 | 8.77 | 82,927 |
| 24 Nov 11 |
8.81100 +0.02 |
9.29 | 8.70 | 8.70 | 79,629 |
| 23 Nov 11 |
8.79000 -0.11 |
8.99 | 8.29 | 8.68 | 74,882 |
| 22 Nov 11 |
8.90000 -0.37 |
9.31 | 8.60 | 9.27 | 100,548 |
| 21 Nov 11 |
9.27000 -0.28 |
9.61 | 8.77 | 9.61 | 124,516 |
| 18 Nov 11 |
9.55000 -0.35 |
9.94 | 9.55 | 9.90 | 49,315 |
| 17 Nov 11 |
9.90000 -0.21 |
10.10 | 9.90 | 10.10 | 7,847 |
| 16 Nov 11 |
10.11000 +0.02 |
10.21 | 10.09 | 10.09 | 19,088 |
| 15 Nov 11 |
10.09000 -0.11 |
10.20 | 10.09 | 10.20 | 18,888 |
| 14 Nov 11 |
10.20000 +0.30 |
10.28 | 10.00 | 10.00 | 21,794 |
| 11 Nov 11 |
9.89500 -0.07 |
10.19 | 9.87 | 10.05 | 11,093 |
| 10 Nov 11 |
9.97000 +0.16 |
10.10 | 9.63 | 9.73 | 24,369 |
| 09 Nov 11 |
9.81500 -0.30 |
10.26 | 9.81 | 10.26 | 12,898 |
| 08 Nov 11 |
10.11500 +0.00 |
10.51 | 10.11 | 10.20 | 32,835 |
| 07 Nov 11 |
10.11500 -0.09 |
10.26 | 10.06 | 10.25 | 11,703 |
| 04 Nov 11 |
10.20000 +0.13 |
10.30 | 10.06 | 10.14 | 18,312 |
| 03 Nov 11 |
10.07000 -0.13 |
10.58 | 10.07 | 10.20 | 40,448 |
| 02 Nov 11 |
10.20000 +0.26 |
10.35 | 10.00 | 10.00 | 21,455 |
| 01 Nov 11 |
9.93500 -0.15 |
10.11 | 9.31 | 10.00 | 123,214 |
| 31 Oct 11 |
10.08500 -0.45 |
10.69 | 10.02 | 10.31 | 50,831 |
| 28 Oct 11 |
10.53500 +0.11 |
10.78 | 10.41 | 10.49 | 30,773 |
| 27 Oct 11 |
10.42500 -0.03 |
10.94 | 10.30 | 10.65 | 86,143 |
| 26 Oct 11 |
10.46000 +0.23 |
10.65 | 10.25 | 10.25 | 22,927 |
| 25 Oct 11 |
10.22500 -0.01 |
10.51 | 10.13 | 10.30 | 26,855 |
| 24 Oct 11 |
10.23500 +0.00 |
10.39 | 10.03 | 10.28 | 25,662 |
| 21 Oct 11 |
10.23500 +0.14 |
10.23 | 9.95 | 10.10 | 29,812 |
| 20 Oct 11 |
10.09000 -0.11 |
10.23 | 9.91 | 10.13 | 35,197 |
| 19 Oct 11 |
10.20000 +0.23 |
10.29 | 9.99 | 9.99 | 37,880 |
| 18 Oct 11 |
9.97000 +0.13 |
9.97 | 9.80 | 9.87 | 15,535 |
| 17 Oct 11 |
9.84500 +0.02 |
9.95 | 9.77 | 9.90 | 19,095 |
| 14 Oct 11 |
9.82500 -0.07 |
9.95 | 9.82 | 9.90 | 12,942 |
| 13 Oct 11 |
9.90000 +0.14 |
9.90 | 9.77 | 9.77 | 21,394 |
| 12 Oct 11 |
9.75500 -0.06 |
9.90 | 9.70 | 9.74 | 25,658 |
| 11 Oct 11 |
9.82000 -0.12 |
9.94 | 9.65 | 9.94 | 22,282 |
| 10 Oct 11 |
9.94000 +0.14 |
9.95 | 9.61 | 9.80 | 46,891 |
| 07 Oct 11 |
9.79800 +0.20 |
9.82 | 9.55 | 9.80 | 29,556 |
| 06 Oct 11 |
9.59500 -0.20 |
9.89 | 9.55 | 9.86 | 21,206 |
| 05 Oct 11 |
9.80000 +0.37 |
9.98 | 9.52 | 9.97 | 27,842 |
| 04 Oct 11 |
9.43000 -0.36 |
9.71 | 9.32 | 9.66 | 28,790 |
| 03 Oct 11 |
9.79000 +0.04 |
9.89 | 9.61 | 9.61 | 19,966 |
| 30 Sep 11 |
9.75000 +0.54 |
9.92 | 9.64 | 9.78 | 51,320 |
| 29 Sep 11 |
9.20700 -0.35 |
9.62 | 9.21 | 9.47 | 54,725 |
| 28 Sep 11 |
9.55300 +0.20 |
9.79 | 9.18 | 9.30 | 71,753 |
| 27 Sep 11 |
9.35000 +0.41 |
9.50 | 9.07 | 9.07 | 25,058 |
| 26 Sep 11 |
8.94000 +0.09 |
9.20 | 8.82 | 8.91 | 20,308 |
| 23 Sep 11 |
8.85400 -0.10 |
9.07 | 8.51 | 8.99 | 54,544 |
| 22 Sep 11 |
8.95000 -0.05 |
8.95 | 8.56 | 8.75 | 45,117 |
| 21 Sep 11 |
9.00000 -0.15 |
9.14 | 8.80 | 9.04 | 21,922 |
| 20 Sep 11 |
9.15300 +0.18 |
9.19 | 8.95 | 8.95 | 15,411 |
| 19 Sep 11 |
8.97000 +0.10 |
9.01 | 8.81 | 8.87 | 9,065 |
| 16 Sep 11 |
8.87500 +0.06 |
9.05 | 8.80 | 8.97 | 14,458 |
| 15 Sep 11 |
8.82000 -0.26 |
9.21 | 8.82 | 9.21 | 27,371 |
| 14 Sep 11 |
9.08000 -0.25 |
9.41 | 9.08 | 9.35 | 39,504 |
| 13 Sep 11 |
9.33000 +0.41 |
9.42 | 8.85 | 9.05 | 47,746 |
| 12 Sep 11 |
8.92000 -0.09 |
9.10 | 8.88 | 9.10 | 11,487 |
| 09 Sep 11 |
9.00500 -0.52 |
9.53 | 8.80 | 9.53 | 81,898 |
| 08 Sep 11 |
9.53000 +0.53 |
9.59 | 9.05 | 9.05 | 24,210 |
| 07 Sep 11 |
9.00000 +0.11 |
9.10 | 8.89 | 8.99 | 8,962 |
| 06 Sep 11 |
8.89000 -0.06 |
8.89 | 8.69 | 8.69 | 8,326 |
| 05 Sep 11 |
8.95000 -0.03 |
8.97 | 8.35 | 8.95 | 48,365 |
| 02 Sep 11 |
8.98000 -0.16 |
9.21 | 8.90 | 9.10 | 8,896 |
| 01 Sep 11 |
9.13700 -0.14 |
9.50 | 8.90 | 9.30 | 32,964 |
| 31 Aug 11 |
9.28000 +0.28 |
9.30 | 9.02 | 9.13 | 29,927 |
| 30 Aug 11 |
9.00000 -0.20 |
9.26 | 8.97 | 9.26 | 40,250 |
| 29 Aug 11 |
9.20500 +0.10 |
9.30 | 9.15 | 9.30 | 31,769 |
| 26 Aug 11 |
9.10000 +0.35 |
9.10 | 8.50 | 8.70 | 32,251 |
| 25 Aug 11 |
8.75000 -0.23 |
9.30 | 8.74 | 9.02 | 117,016 |
| 24 Aug 11 |
8.98500 +0.18 |
9.19 | 8.85 | 8.90 | 42,039 |
| 23 Aug 11 |
8.80900 +0.53 |
9.16 | 8.28 | 8.35 | 111,825 |
| 22 Aug 11 |
8.27500 +0.08 |
8.44 | 8.15 | 8.27 | 20,252 |
| 19 Aug 11 |
8.19800 +0.00 |
8.28 | 7.67 | 8.22 | 51,015 |
| 18 Aug 11 |
8.20000 -0.33 |
8.64 | 8.16 | 8.63 | 27,518 |
| 17 Aug 11 |
8.52900 -0.09 |
8.89 | 8.53 | 8.65 | 36,336 |
| 16 Aug 11 |
8.62000 +0.20 |
8.69 | 8.20 | 8.45 | 35,220 |
| 15 Aug 11 |
8.42000 -0.23 |
8.77 | 8.25 | 8.68 | 37,696 |
| 12 Aug 11 |
8.65000 -0.01 |
8.90 | 8.60 | 8.84 | 30,320 |
| 11 Aug 11 |
8.65900 +0.89 |
8.66 | 7.77 | 8.29 | 35,716 |
| 10 Aug 11 |
7.77000 -0.25 |
8.71 | 7.56 | 8.25 | 79,990 |
| 09 Aug 11 |
8.01900 +0.00 |
8.40 | 7.50 | 7.75 | 85,928 |
| 08 Aug 11 |
8.02000 -0.45 |
8.44 | 7.75 | 8.13 | 72,551 |
| 05 Aug 11 |
8.47000 -0.27 |
8.71 | 7.71 | 8.15 | 98,183 |
| 04 Aug 11 |
8.74000 -0.22 |
9.30 | 8.40 | 9.18 | 68,186 |
| 03 Aug 11 |
8.95600 -0.55 |
9.59 | 8.91 | 9.38 | 51,815 |
| 02 Aug 11 |
9.51000 -0.01 |
10.02 | 9.38 | 9.65 | 31,177 |
| 01 Aug 11 |
9.51500 -0.59 |
10.49 | 9.52 | 10.35 | 53,254 |
| 29 Jul 11 |
10.10000 +0.11 |
10.20 | 9.80 | 9.81 | 6,643 |
| 28 Jul 11 |
9.99000 -0.19 |
10.08 | 9.76 | 10.03 | 30,675 |
| 27 Jul 11 |
10.17500 -0.22 |
10.40 | 10.03 | 10.40 | 32,318 |
| 26 Jul 11 |
10.40000 -0.16 |
10.65 | 10.20 | 10.65 | 27,755 |
| 25 Jul 11 |
10.56000 +0.16 |
10.60 | 10.12 | 10.47 | 37,178 |
| 22 Jul 11 |
10.40000 -0.06 |
10.60 | 10.25 | 10.60 | 44,048 |
| 21 Jul 11 |
10.45500 +0.77 |
10.45 | 9.64 | 9.69 | 118,353 |
| 20 Jul 11 |
9.68800 +0.18 |
9.69 | 9.57 | 9.69 | 7,293 |
| 19 Jul 11 |
9.51000 -0.30 |
9.95 | 9.36 | 9.94 | 46,397 |
| 18 Jul 11 |
9.81000 +0.28 |
9.96 | 9.70 | 9.74 | 38,339 |
| 15 Jul 11 |
9.53000 +0.12 |
9.58 | 9.48 | 9.48 | 1,053 |
| 14 Jul 11 |
9.41300 -0.10 |
9.58 | 9.37 | 9.55 | 4,508 |
| 13 Jul 11 |
9.51000 +0.12 |
9.55 | 9.43 | 9.43 | 3,454 |
| 12 Jul 11 |
9.38600 -0.21 |
9.55 | 9.27 | 9.55 | 15,473 |
| 11 Jul 11 |
9.59200 -0.17 |
9.76 | 9.52 | 9.72 | 6,918 |
| 08 Jul 11 |
9.76200 -0.09 |
9.95 | 9.75 | 9.90 | 9,642 |
| 07 Jul 11 |
9.85000 +0.10 |
9.94 | 9.75 | 9.75 | 9,556 |
| 06 Jul 11 |
9.75000 -0.07 |
9.93 | 9.58 | 9.73 | 10,533 |
| 05 Jul 11 |
9.82400 -0.02 |
9.95 | 9.75 | 9.95 | 10,667 |
| 04 Jul 11 |
9.84500 +0.44 |
9.85 | 9.46 | 9.50 | 35,394 |
| 01 Jul 11 |
9.40500 +0.00 |
9.50 | 9.40 | 9.44 | 4,914 |
| 30 Jun 11 |
9.40100 -0.08 |
9.50 | 9.23 | 9.48 | 25,040 |
| 29 Jun 11 |
9.48000 +0.43 |
9.48 | 8.68 | 8.99 | 37,687 |
| 28 Jun 11 |
9.05000 +0.16 |
9.29 | 8.69 | 8.80 | 30,858 |
| 27 Jun 11 |
8.88500 -0.07 |
8.94 | 8.83 | 8.88 | 1,104 |
| 24 Jun 11 |
8.95400 -0.12 |
9.16 | 8.94 | 9.12 | 3,048 |
| 23 Jun 11 |
9.07000 +0.01 |
9.09 | 9.01 | 9.06 | 1,984 |
| 22 Jun 11 |
9.05600 -0.11 |
9.19 | 9.00 | 9.04 | 3,337 |
| 21 Jun 11 |
9.17000 -0.15 |
9.23 | 8.98 | 9.19 | 24,033 |
| 20 Jun 11 |
9.32000 -0.16 |
9.41 | 9.25 | 9.41 | 4,880 |
| 17 Jun 11 |
9.48000 +0.56 |
9.48 | 8.80 | 8.84 | 12,080 |
| 16 Jun 11 |
8.92100 +0.12 |
8.92 | 8.70 | 8.88 | 18,192 |
| 15 Jun 11 |
8.80000 +0.02 |
8.80 | 8.42 | 8.61 | 14,830 |
| 14 Jun 11 |
8.78500 -0.19 |
8.95 | 8.41 | 8.79 | 28,589 |
| 13 Jun 11 |
8.97500 -0.02 |
9.11 | 8.75 | 9.11 | 1,121 |
| 10 Jun 11 |
9.00000 -0.08 |
9.15 | 8.70 | 9.10 | 39,067 |
| 09 Jun 11 |
9.07900 -0.05 |
9.08 | 8.97 | 9.05 | 6,431 |
| 08 Jun 11 |
9.13200 +0.01 |
9.13 | 8.98 | 9.11 | 6,236 |
| 07 Jun 11 |
9.12300 -0.08 |
9.20 | 8.98 | 9.20 | 12,416 |
| 06 Jun 11 |
9.19900 +0.01 |
9.45 | 9.10 | 9.10 | 11,551 |
| 03 Jun 11 |
9.19000 +0.00 |
9.19 | 9.06 | 9.06 | 8,160 |
| 02 Jun 11 |
9.19000 +0.04 |
9.20 | 9.02 | 9.20 | 300 |
| 01 Jun 11 |
9.15000 +0.05 |
9.23 | 8.95 | 9.23 | 17,499 |
| 31 May 11 |
9.10000 +0.10 |
9.10 | 8.95 | 8.95 | 40,057 |
| 30 May 11 |
9.00000 +0.00 |
9.05 | 8.80 | 9.05 | 7,578 |
| 27 May 11 |
9.00000 +0.05 |
9.15 | 8.74 | 9.15 | 22,153 |
| 26 May 11 |
8.95000 -0.18 |
9.50 | 8.90 | 9.20 | 14,875 |
| 25 May 11 |
9.13000 +0.02 |
9.13 | 9.10 | 9.10 | 1,143 |
| 24 May 11 |
9.11000 -0.07 |
9.21 | 9.10 | 9.18 | 7,772 |
| 23 May 11 |
9.18000 -0.10 |
9.24 | 9.13 | 9.24 | 8,826 |
| 20 May 11 |
9.28200 -0.07 |
9.39 | 9.15 | 9.30 | 13,536 |
| 19 May 11 |
9.35000 -0.07 |
9.50 | 9.24 | 9.50 | 10,443 |
| 18 May 11 |
9.42200 +0.02 |
9.48 | 9.42 | 9.48 | 68 |
| 17 May 11 |
9.40000 +0.00 |
9.48 | 9.30 | 9.48 | 6,825 |
| 16 May 11 |
9.40000 +0.23 |
9.50 | 9.16 | 9.16 | 17,322 |
| 13 May 11 |
9.17000 -0.08 |
9.39 | 9.12 | 9.20 | 26,144 |
| 12 May 11 |
9.25000 -0.14 |
9.30 | 9.15 | 9.30 | 11,444 |
| 11 May 11 |
9.39000 +0.01 |
9.40 | 9.32 | 9.40 | 6,807 |
| 10 May 11 |
9.38000 -0.02 |
9.56 | 9.15 | 9.40 | 37,154 |
| 09 May 11 |
9.40000 -0.01 |
9.50 | 9.40 | 9.41 | 3,719 |
| 06 May 11 |
9.41000 -0.13 |
9.53 | 9.41 | 9.53 | 2,538 |
| 05 May 11 |
9.54000 -0.11 |
9.59 | 9.52 | 9.57 | 2,372 |
| 04 May 11 |
9.65500 -0.15 |
9.80 | 9.58 | 9.73 | 2,345 |
| 03 May 11 |
9.80700 -0.10 |
9.87 | 9.81 | 9.87 | 90 |
| 02 May 11 |
9.90800 +0.12 |
9.91 | 9.83 | 9.90 | 8,003 |
| 29 Apr 11 |
9.78600 +0.09 |
9.84 | 9.67 | 9.84 | 3,230 |
| 28 Apr 11 |
9.70000 -0.18 |
9.95 | 9.70 | 9.90 | 12,131 |
| 27 Apr 11 |
9.88000 +0.03 |
9.98 | 9.83 | 9.89 | 12,795 |
| 26 Apr 11 |
9.85000 +0.23 |
9.97 | 9.82 | 9.97 | 6,744 |
| 21 Apr 11 |
9.62000 +0.15 |
9.62 | 9.50 | 9.50 | 5,742 |
| 20 Apr 11 |
9.47000 -0.01 |
9.50 | 9.28 | 9.33 | 6,665 |
| 19 Apr 11 |
9.48000 +0.15 |
9.48 | 9.26 | 9.32 | 1,396 |
| 18 Apr 11 |
9.33000 +0.00 |
9.43 | 9.23 | 9.42 | 8,436 |
| 15 Apr 11 |
9.33000 -0.17 |
9.51 | 9.07 | 9.51 | 31,186 |
| 14 Apr 11 |
9.50000 +0.00 |
9.53 | 9.37 | 9.38 | 8,160 |
| 13 Apr 11 |
9.50000 +0.11 |
9.50 | 9.25 | 9.25 | 17,500 |
| 12 Apr 11 |
9.39000 -0.20 |
9.47 | 9.10 | 9.46 | 18,360 |
| 11 Apr 11 |
9.59200 -0.26 |
9.97 | 9.50 | 9.92 | 11,898 |
| 08 Apr 11 |
9.85000 +0.04 |
9.90 | 9.71 | 9.71 | 5,425 |
| 07 Apr 11 |
9.81000 -0.01 |
9.81 | 9.50 | 9.78 | 17,750 |
| 06 Apr 11 |
9.82300 -0.07 |
9.89 | 9.58 | 9.78 | 5,352 |
| 05 Apr 11 |
9.89500 +0.02 |
9.91 | 9.78 | 9.88 | 3,852 |
| 04 Apr 11 |
9.88000 +0.11 |
9.89 | 9.80 | 9.89 | 1,203 |
| 01 Apr 11 |
9.77500 +0.01 |
9.87 | 9.50 | 9.52 | 11,130 |
| 31 Mar 11 |
9.76000 -0.08 |
9.99 | 9.76 | 9.95 | 18,466 |
| 30 Mar 11 |
9.84000 +0.39 |
9.88 | 9.46 | 9.46 | 27,387 |
| 29 Mar 11 |
9.45000 -0.35 |
9.75 | 9.26 | 9.70 | 30,385 |
| 28 Mar 11 |
9.80000 +0.00 |
9.86 | 9.69 | 9.86 | 2,599 |
| 25 Mar 11 |
9.80300 -0.18 |
10.00 | 9.73 | 10.00 | 9,405 |
| 24 Mar 11 |
9.98000 +0.16 |
10.06 | 9.83 | 9.83 | 10,707 |
| 23 Mar 11 |
9.82000 -0.01 |
9.95 | 9.65 | 9.95 | 15,305 |
| 22 Mar 11 |
9.83000 +0.07 |
9.83 | 9.57 | 9.79 | 10,545 |
| 21 Mar 11 |
9.76000 +0.32 |
9.76 | 9.28 | 9.50 | 14,493 |
| 18 Mar 11 |
9.44000 +0.36 |
9.50 | 9.07 | 9.07 | 36,181 |
| 17 Mar 11 |
9.07900 +0.21 |
9.08 | 8.85 | 8.85 | 17,836 |
| 16 Mar 11 |
8.86900 +0.22 |
9.12 | 8.70 | 8.75 | 68,082 |
| 15 Mar 11 |
8.65000 -0.25 |
8.82 | 8.02 | 8.57 | 151,171 |
| 14 Mar 11 |
8.90000 -0.70 |
9.40 | 8.71 | 9.40 | 75,488 |
| 11 Mar 11 |
9.60000 -0.10 |
9.73 | 9.42 | 9.55 | 19,271 |
| 10 Mar 11 |
9.70000 -0.20 |
9.93 | 9.55 | 9.90 | 26,260 |
| 09 Mar 11 |
9.90000 -0.10 |
10.00 | 9.90 | 9.91 | 6,006 |
| 08 Mar 11 |
10.00000 -0.02 |
10.02 | 9.91 | 10.02 | 2,121 |
| 07 Mar 11 |
10.02000 -0.05 |
10.07 | 9.93 | 9.95 | 11,136 |
| 04 Mar 11 |
10.07500 +0.06 |
10.11 | 9.91 | 10.01 | 10,364 |
| 03 Mar 11 |
10.01000 -0.18 |
10.20 | 10.01 | 10.20 | 6,870 |
| 02 Mar 11 |
10.19000 -0.11 |
10.27 | 10.04 | 10.21 | 12,482 |
| 01 Mar 11 |
10.30000 +0.17 |
10.31 | 10.02 | 10.26 | 40,819 |
| 28 Feb 11 |
10.13000 +0.22 |
10.22 | 9.99 | 10.03 | 10,054 |
| 25 Feb 11 |
9.91000 +0.11 |
10.30 | 9.81 | 9.81 | 30,028 |
| 24 Feb 11 |
9.80000 -0.60 |
10.49 | 9.44 | 10.28 | 51,757 |
| 23 Feb 11 |
10.40000 +0.10 |
10.50 | 10.28 | 10.40 | 12,507 |
| 22 Feb 11 |
10.30000 -0.26 |
10.70 | 10.27 | 10.51 | 21,990 |
| 21 Feb 11 |
10.56000 -0.36 |
10.98 | 10.52 | 10.98 | 11,220 |
| 18 Feb 11 |
10.92000 -0.08 |
11.18 | 10.52 | 11.18 | 18,750 |
| 17 Feb 11 |
11.00000 +0.17 |
11.08 | 10.78 | 10.83 | 33,527 |
| 16 Feb 11 |
10.83000 +0.22 |
10.83 | 10.46 | 10.60 | 22,447 |
| 15 Feb 11 |
10.61000 -0.34 |
11.12 | 10.61 | 11.10 | 14,146 |
| 14 Feb 11 |
10.95000 +0.15 |
11.14 | 10.82 | 10.95 | 37,048 |
| 11 Feb 11 |
10.80000 +0.18 |
10.80 | 10.63 | 10.70 | 31,771 |
| 10 Feb 11 |
10.62000 -0.18 |
10.79 | 10.60 | 10.79 | 41,888 |
| 09 Feb 11 |
10.80000 +0.40 |
10.95 | 10.32 | 10.50 | 31,330 |
| 08 Feb 11 |
10.40000 +0.05 |
10.65 | 10.11 | 10.49 | 10,343 |
| 07 Feb 11 |
10.35000 -0.10 |
10.35 | 10.00 | 10.32 | 6,309 |
| 04 Feb 11 |
10.45000 +0.56 |
10.45 | 9.71 | 9.75 | 13,065 |
| 03 Feb 11 |
9.89000 -0.01 |
9.90 | 9.81 | 9.86 | 2,841 |
| 02 Feb 11 |
9.90000 +0.15 |
9.90 | 9.70 | 9.70 | 3,261 |
| 01 Feb 11 |
9.75000 -0.05 |
9.75 | 9.70 | 9.70 | 8,925 |
| 31 Jan 11 |
9.80000 -0.02 |
9.86 | 9.65 | 9.68 | 10,762 |
| 28 Jan 11 |
9.81900 +0.02 |
9.95 | 9.59 | 9.70 | 15,936 |
| 27 Jan 11 |
9.80000 -0.28 |
10.00 | 9.70 | 10.00 | 7,594 |
| 26 Jan 11 |
10.08000 -0.12 |
10.39 | 9.94 | 10.20 | 10,838 |
| 25 Jan 11 |
10.20000 +0.05 |
10.20 | 10.00 | 10.01 | 8,656 |
| 24 Jan 11 |
10.15000 -0.05 |
10.40 | 10.00 | 10.40 | 15,674 |
| 21 Jan 11 |
10.20000 +0.00 |
10.50 | 10.11 | 10.48 | 9,403 |
| 20 Jan 11 |
10.20000 +0.10 |
10.49 | 10.12 | 10.15 | 34,179 |
| 19 Jan 11 |
10.10000 -0.16 |
10.20 | 9.95 | 10.19 | 7,782 |
| 18 Jan 11 |
10.26000 -0.04 |
10.37 | 9.80 | 10.37 | 22,443 |
| 17 Jan 11 |
10.30000 +0.15 |
10.35 | 10.20 | 10.32 | 9,596 |
| 14 Jan 11 |
10.15000 +0.29 |
10.44 | 9.95 | 9.95 | 67,985 |
| 13 Jan 11 |
9.86000 +0.62 |
9.92 | 9.25 | 9.25 | 73,132 |
| 12 Jan 11 |
9.24000 +0.34 |
9.24 | 8.87 | 8.90 | 46,902 |
| 11 Jan 11 |
8.90000 +0.23 |
9.05 | 8.65 | 8.75 | 8,241 |
| 10 Jan 11 |
8.67000 +0.06 |
8.74 | 8.51 | 8.58 | 11,546 |
| 07 Jan 11 |
8.61000 -0.02 |
8.65 | 8.61 | 8.65 | 4,420 |
| 06 Jan 11 |
8.62600 +0.00 |
8.71 | 8.55 | 8.70 | 7,267 |
| 05 Jan 11 |
8.62500 +0.01 |
8.72 | 8.51 | 8.62 | 23,045 |
| 04 Jan 11 |
8.62000 -0.13 |
8.75 | 8.62 | 8.75 | 11,534 |
| 03 Jan 11 |
8.75000 +0.05 |
8.76 | 8.57 | 8.76 | 6,828 |
| 30 Dec 10 |
8.70000 -0.19 |
8.85 | 8.67 | 8.84 | 1,582 |
| 29 Dec 10 |
8.89000 +0.09 |
8.90 | 8.70 | 8.70 | 9,564 |
| 28 Dec 10 |
8.80000 +0.04 |
8.82 | 8.73 | 8.76 | 5,899 |
| 27 Dec 10 |
8.76000 -0.14 |
8.89 | 8.73 | 8.80 | 4,147 |
| 23 Dec 10 |
8.90000 +0.00 |
8.90 | 8.78 | 8.78 | 3,410 |
| 22 Dec 10 |
8.90000 -0.05 |
8.95 | 8.82 | 8.95 | 6,947 |
| 21 Dec 10 |
8.95000 +0.00 |
9.00 | 8.82 | 8.85 | 2,710 |
| 20 Dec 10 |
8.95000 -0.08 |
9.01 | 8.90 | 8.90 | 3,088 |
| 17 Dec 10 |
9.02900 +0.23 |
9.03 | 8.78 | 8.86 | 8,121 |
| 16 Dec 10 |
8.80100 -0.05 |
8.97 | 8.80 | 8.95 | 6,644 |
| 15 Dec 10 |
8.85000 -0.22 |
8.99 | 8.79 | 8.99 | 6,412 |
| 14 Dec 10 |
9.06600 -0.13 |
9.13 | 8.62 | 9.07 | 24,649 |
| 13 Dec 10 |
9.20000 +0.09 |
9.30 | 9.10 | 9.23 | 14,783 |
| 10 Dec 10 |
9.11000 -0.19 |
9.22 | 9.10 | 9.20 | 5,042 |
| 09 Dec 10 |
9.30000 +0.07 |
9.30 | 9.10 | 9.27 | 27,426 |
| 08 Dec 10 |
9.23000 +0.08 |
9.25 | 9.05 | 9.24 | 20,814 |
| 07 Dec 10 |
9.14800 +0.10 |
9.29 | 9.05 | 9.17 | 12,712 |
| 06 Dec 10 |
9.05000 -0.15 |
9.20 | 9.05 | 9.20 | 9,000 |
| 03 Dec 10 |
9.19900 +0.15 |
9.29 | 9.00 | 9.06 | 24,740 |
| 02 Dec 10 |
9.05000 +0.13 |
9.10 | 8.95 | 8.95 | 15,622 |
| 01 Dec 10 |
8.92000 +0.07 |
8.98 | 8.73 | 8.90 | 4,181 |
| 30 Nov 10 |
8.85000 +0.15 |
8.90 | 8.52 | 8.52 | 17,069 |
| 29 Nov 10 |
8.70000 -0.05 |
8.95 | 8.55 | 8.85 | 11,201 |
| 26 Nov 10 |
8.75200 -0.20 |
9.07 | 8.71 | 9.07 | 7,032 |
| 25 Nov 10 |
8.95000 +0.06 |
9.20 | 8.90 | 8.90 | 47,016 |
| 24 Nov 10 |
8.88900 +0.25 |
8.89 | 8.64 | 8.64 | 13,668 |
| 23 Nov 10 |
8.64000 +0.04 |
8.75 | 8.60 | 8.60 | 14,480 |
| 22 Nov 10 |
8.60100 +0.01 |
8.71 | 8.55 | 8.55 | 14,182 |
| 19 Nov 10 |
8.59000 -0.16 |
8.72 | 8.30 | 8.72 | 27,997 |
| 18 Nov 10 |
8.75000 -0.19 |
8.95 | 8.74 | 8.95 | 12,860 |
| 17 Nov 10 |
8.93800 +0.14 |
8.94 | 8.69 | 8.80 | 19,032 |
| 16 Nov 10 |
8.80000 -0.10 |
8.99 | 8.75 | 8.90 | 14,171 |
| 15 Nov 10 |
8.90000 -0.04 |
8.94 | 8.80 | 8.81 | 8,914 |
| 12 Nov 10 |
8.94000 -0.03 |
9.10 | 8.65 | 8.97 | 18,949 |
| 11 Nov 10 |
8.97000 +0.42 |
9.00 | 8.60 | 8.67 | 21,131 |
| 10 Nov 10 |
8.55000 -0.09 |
8.65 | 8.50 | 8.55 | 16,688 |
| 09 Nov 10 |
8.64000 +0.13 |
8.70 | 8.60 | 8.62 | 13,643 |
| 08 Nov 10 |
8.51100 +0.01 |
8.71 | 8.50 | 8.66 | 32,266 |
| 05 Nov 10 |
8.50000 -0.08 |
8.67 | 8.50 | 8.58 | 35,112 |
| 04 Nov 10 |
8.58000 +0.30 |
8.58 | 8.31 | 8.50 | 55,521 |
| 03 Nov 10 |
8.28000 -0.10 |
8.39 | 8.19 | 8.32 | 19,374 |
| 02 Nov 10 |
8.38400 -0.02 |
8.47 | 8.16 | 8.47 | 30,979 |
| 01 Nov 10 |
8.40000 +0.08 |
8.54 | 8.30 | 8.40 | 31,301 |
| 29 Oct 10 |
8.31900 +0.12 |
8.40 | 8.19 | 8.26 | 24,181 |
| 28 Oct 10 |
8.19900 +0.44 |
8.28 | 7.66 | 7.84 | 70,572 |
| 27 Oct 10 |
7.76000 -0.09 |
7.76 | 7.65 | 7.75 | 9,076 |
| 26 Oct 10 |
7.84900 +0.02 |
7.85 | 7.75 | 7.75 | 1,065 |
| 25 Oct 10 |
7.83000 +0.06 |
7.85 | 7.75 | 7.80 | 16,423 |
| 22 Oct 10 |
7.77000 -0.08 |
7.77 | 7.76 | 7.77 | 670 |
| 21 Oct 10 |
7.85000 +0.04 |
7.85 | 7.76 | 7.80 | 7,235 |
| 20 Oct 10 |
7.81000 -0.10 |
7.85 | 7.79 | 7.85 | 4,320 |
| 19 Oct 10 |
7.91000 +0.08 |
7.91 | 7.79 | 7.81 | 4,680 |
| 18 Oct 10 |
7.83000 +0.02 |
7.91 | 7.81 | 7.90 | 3,945 |
| 15 Oct 10 |
7.81200 -0.09 |
7.90 | 7.81 | 7.81 | 616 |
| 14 Oct 10 |
7.90000 -0.01 |
7.90 | 7.75 | 7.75 | 2,611 |
| 13 Oct 10 |
7.91000 -0.04 |
7.91 | 7.78 | 7.91 | 3,670 |
| 12 Oct 10 |
7.94800 +0.15 |
7.95 | 7.92 | 7.92 | 1,261 |
| 11 Oct 10 |
7.80000 -0.03 |
7.87 | 7.70 | 7.71 | 8,065 |
| 08 Oct 10 |
7.83000 -0.09 |
8.02 | 7.60 | 8.02 | 9,038 |
| 07 Oct 10 |
7.91700 -0.02 |
8.25 | 7.85 | 7.96 | 17,677 |
| 06 Oct 10 |
7.94000 +0.49 |
7.99 | 7.45 | 7.45 | 36,393 |
| 05 Oct 10 |
7.45000 +0.08 |
7.45 | 7.37 | 7.37 | 9,009 |
| 04 Oct 10 |
7.37000 +0.00 |
7.37 | 7.37 | 7.37 | 350 |
| 01 Oct 10 |
7.37000 +0.02 |
7.40 | 7.24 | 7.35 | 2,080 |
| 30 Sep 10 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 2,500 |
| 29 Sep 10 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 2,975 |
| 28 Sep 10 |
7.35000 +0.01 |
7.35 | 7.28 | 7.35 | 5,097 |
| 27 Sep 10 |
7.34000 +0.04 |
7.35 | 7.27 | 7.30 | 5,375 |
| 24 Sep 10 |
7.30000 +0.07 |
7.33 | 7.23 | 7.25 | 1,825 |
| 23 Sep 10 |
7.23000 -0.02 |
7.35 | 7.23 | 7.35 | 324 |
| 22 Sep 10 |
7.25000 -0.10 |
7.30 | 7.25 | 7.30 | 2,494 |
| 21 Sep 10 |
7.35000 +0.00 |
7.35 | 7.29 | 7.29 | 385 |
| 20 Sep 10 |
7.35000 +0.00 |
7.35 | 7.35 | 7.35 | 600 |
| 17 Sep 10 |
7.34900 +0.05 |
7.35 | 7.21 | 7.30 | 6,374 |
| 16 Sep 10 |
7.30000 -0.04 |
7.30 | 7.16 | 7.16 | 587 |
| 15 Sep 10 |
7.34000 +0.02 |
7.34 | 7.20 | 7.20 | 5,238 |
| 14 Sep 10 |
7.31800 +0.12 |
7.32 | 7.13 | 7.25 | 9,485 |
| 13 Sep 10 |
7.20000 -0.07 |
7.20 | 7.20 | 7.20 | 1,150 |
| 10 Sep 10 |
7.27000 -0.03 |
7.33 | 7.27 | 7.33 | 5,152 |
| 09 Sep 10 |
7.30000 +0.00 |
7.35 | 7.30 | 7.35 | 4,340 |
| 08 Sep 10 |
7.30000 -0.01 |
7.35 | 7.27 | 7.35 | 13,131 |
| 07 Sep 10 |
7.31000 +0.00 |
7.35 | 7.26 | 7.35 | 2,742 |
| 06 Sep 10 |
7.31000 -0.04 |
7.41 | 7.26 | 7.36 | 10,116 |
| 03 Sep 10 |
7.35000 +0.05 |
7.37 | 7.20 | 7.29 | 14,336 |
| 02 Sep 10 |
7.30000 +0.08 |
7.30 | 7.20 | 7.22 | 2,563 |
| 01 Sep 10 |
7.22000 +0.00 |
7.22 | 7.10 | 7.20 | 5,949 |
| 31 Aug 10 |
7.22000 +0.01 |
7.22 | 7.10 | 7.18 | 5,655 |
| 30 Aug 10 |
7.20500 -0.24 |
7.44 | 7.20 | 7.40 | 8,300 |
| 27 Aug 10 |
7.44900 +0.00 |
7.45 | 7.20 | 7.33 | 10,037 |
| 26 Aug 10 |
7.45000 +0.18 |
7.45 | 7.15 | 7.19 | 11,329 |
| 25 Aug 10 |
7.27000 -0.03 |
7.29 | 7.19 | 7.20 | 2,514 |
| 24 Aug 10 |
7.30000 +0.20 |
7.30 | 7.10 | 7.20 | 31,401 |
| 23 Aug 10 |
7.10000 -0.10 |
7.17 | 7.10 | 7.17 | 871 |
| 20 Aug 10 |
7.20000 +0.05 |
7.27 | 7.15 | 7.20 | 11,861 |
| 19 Aug 10 |
7.15000 -0.09 |
7.15 | 7.13 | 7.13 | 3,536 |
| 18 Aug 10 |
7.23500 +0.03 |
7.24 | 7.10 | 7.10 | 10,783 |
| 17 Aug 10 |
7.21000 -0.01 |
7.21 | 7.15 | 7.15 | 4,850 |
| 16 Aug 10 |
7.22000 -0.12 |
7.35 | 7.22 | 7.35 | 12,569 |
| 13 Aug 10 |
7.33800 +0.11 |
7.34 | 7.25 | 7.33 | 1,419 |
| 12 Aug 10 |
7.23000 -0.15 |
7.30 | 7.23 | 7.23 | 9,650 |
| 11 Aug 10 |
7.38000 +0.10 |
7.38 | 7.20 | 7.28 | 12,491 |
| 10 Aug 10 |
7.28000 -0.09 |
7.39 | 7.28 | 7.39 | 557 |
| 09 Aug 10 |
7.36600 +0.14 |
7.40 | 7.28 | 7.28 | 8,625 |
| 06 Aug 10 |
7.22300 +0.01 |
7.32 | 7.22 | 7.28 | 14,813 |
| 05 Aug 10 |
7.21200 -0.09 |
7.39 | 7.21 | 7.32 | 13,054 |
| 04 Aug 10 |
7.30500 +0.14 |
7.30 | 7.10 | 7.10 | 8,749 |
| 03 Aug 10 |
7.16000 -0.06 |
7.25 | 7.10 | 7.13 | 7,839 |
| 02 Aug 10 |
7.22000 -0.18 |
7.30 | 7.18 | 7.30 | 12,948 |
| 30 Jul 10 |
7.40000 +0.26 |
7.40 | 7.03 | 7.14 | 16,177 |
| 29 Jul 10 |
7.14200 -0.09 |
7.20 | 7.10 | 7.10 | 18,395 |
| 28 Jul 10 |
7.23000 -0.05 |
7.40 | 7.11 | 7.11 | 13,750 |
| 27 Jul 10 |
7.28000 +0.08 |
7.40 | 7.20 | 7.20 | 45,998 |
| 26 Jul 10 |
7.20000 +0.04 |
7.20 | 7.06 | 7.06 | 12,294 |
| 23 Jul 10 |
7.16000 +0.01 |
7.16 | 7.07 | 7.14 | 35,086 |
| 22 Jul 10 |
7.15000 +0.20 |
7.15 | 6.91 | 6.91 | 29,276 |
| 21 Jul 10 |
6.95000 +0.03 |
6.95 | 6.80 | 6.90 | 900 |
| 20 Jul 10 |
6.91900 +0.12 |
6.92 | 6.80 | 6.85 | 9,104 |
| 19 Jul 10 |
6.80000 -0.06 |
6.85 | 6.80 | 6.85 | 11,039 |
| 16 Jul 10 |
6.86100 +0.01 |
7.05 | 6.80 | 6.80 | 22,950 |
| 15 Jul 10 |
6.85000 -0.11 |
6.95 | 6.85 | 6.95 | 5,133 |
| 14 Jul 10 |
6.96000 +0.11 |
6.96 | 6.80 | 6.80 | 20,139 |
| 13 Jul 10 |
6.85000 -0.08 |
7.10 | 6.85 | 6.85 | 23,399 |
| 12 Jul 10 |
6.93000 +0.13 |
6.93 | 6.78 | 6.78 | 20,708 |
| 09 Jul 10 |
6.80000 +0.25 |
6.80 | 6.62 | 6.62 | 7,608 |
| 08 Jul 10 |
6.55000 +0.15 |
6.56 | 6.50 | 6.50 | 7,563 |
| 07 Jul 10 |
6.40000 -0.02 |
6.51 | 6.40 | 6.45 | 2,319 |
| 06 Jul 10 |
6.42000 +0.12 |
6.42 | 6.40 | 6.40 | 9,600 |
| 05 Jul 10 |
6.30000 +0.05 |
6.38 | 6.30 | 6.37 | 3,430 |
| 02 Jul 10 |
6.25000 +0.00 |
6.36 | 6.20 | 6.25 | 15,400 |
| 01 Jul 10 |
6.25000 -0.07 |
6.44 | 6.08 | 6.43 | 42,899 |
| 30 Jun 10 |
6.32000 +0.02 |
6.44 | 6.22 | 6.22 | 6,478 |
| 29 Jun 10 |
6.30000 -0.40 |
6.60 | 6.27 | 6.60 | 51,477 |
| 28 Jun 10 |
6.70000 -0.14 |
6.87 | 6.64 | 6.87 | 4,923 |
| 25 Jun 10 |
6.84000 -0.14 |
6.95 | 6.84 | 6.95 | 550 |
| 24 Jun 10 |
6.98000 +0.10 |
6.98 | 6.80 | 6.80 | 3,042 |
| 23 Jun 10 |
6.88000 -0.02 |
6.88 | 6.80 | 6.80 | 1,000 |
| 22 Jun 10 |
6.90000 +0.07 |
6.90 | 6.82 | 6.82 | 1,450 |
| 21 Jun 10 |
6.83000 +0.00 |
6.83 | 6.71 | 6.71 | 3,080 |
| 18 Jun 10 |
6.83000 -0.12 |
7.06 | 6.83 | 6.90 | 10,552 |
| 17 Jun 10 |
6.95000 +0.05 |
6.99 | 6.82 | 6.90 | 4,428 |
| 16 Jun 10 |
6.90000 -0.07 |
6.95 | 6.90 | 6.95 | 2,700 |
| 15 Jun 10 |
6.97000 +0.04 |
6.97 | 6.85 | 6.93 | 4,559 |
| 14 Jun 10 |
6.93400 +0.20 |
6.94 | 6.71 | 6.84 | 6,537 |
| 11 Jun 10 |
6.73000 -0.07 |
6.73 | 6.68 | 6.68 | 442 |
| 10 Jun 10 |
6.80000 +0.05 |
6.80 | 6.80 | 6.80 | 100 |
| 09 Jun 10 |
6.75000 -0.01 |
6.90 | 6.75 | 6.80 | 6,790 |
| 08 Jun 10 |
6.76000 +0.04 |
6.76 | 6.60 | 6.65 | 11,674 |
| 07 Jun 10 |
6.72000 -0.16 |
6.90 | 6.72 | 6.80 | 12,188 |
| 04 Jun 10 |
6.88000 -0.12 |
7.00 | 6.88 | 7.00 | 6,121 |
| 03 Jun 10 |
7.00000 +0.04 |
7.05 | 6.88 | 6.88 | 2,364 |
| 02 Jun 10 |
6.95900 +0.11 |
6.96 | 6.89 | 6.89 | 3,000 |
| 01 Jun 10 |
6.84900 -0.13 |
6.93 | 6.67 | 6.93 | 14,099 |
| 31 May 10 |
6.98000 +0.02 |
6.98 | 6.94 | 6.96 | 7,495 |
| 28 May 10 |
6.96100 +0.12 |
7.17 | 6.79 | 7.01 | 16,501 |
| 27 May 10 |
6.84000 +0.22 |
6.95 | 6.60 | 6.60 | 15,974 |
| 26 May 10 |
6.62400 -0.03 |
6.66 | 6.42 | 6.66 | 21,775 |
| 25 May 10 |
6.65000 -0.15 |
6.70 | 6.61 | 6.69 | 10,553 |
| 24 May 10 |
6.80000 +0.04 |
6.80 | 6.80 | 6.80 | 846 |
| 21 May 10 |
6.76000 -0.09 |
7.00 | 6.76 | 6.90 | 36,303 |
| 20 May 10 |
6.85300 -0.18 |
7.10 | 6.85 | 7.10 | 9,190 |
| 19 May 10 |
7.03000 -0.15 |
7.13 | 7.00 | 7.13 | 6,364 |
| 18 May 10 |
7.18000 -0.08 |
7.45 | 7.12 | 7.28 | 11,124 |
| 17 May 10 |
7.26400 +0.27 |
7.27 | 7.00 | 7.06 | 24,986 |
| 14 May 10 |
6.99100 +0.11 |
6.99 | 6.85 | 6.88 | 9,373 |
| 13 May 10 |
6.88100 -0.12 |
7.00 | 6.85 | 7.00 | 6,102 |
| 12 May 10 |
7.00000 +0.10 |
7.00 | 6.95 | 6.95 | 13,958 |
| 11 May 10 |
6.90000 +0.04 |
6.95 | 6.80 | 6.93 | 7,707 |
| 10 May 10 |
6.86000 +0.25 |
7.04 | 6.74 | 6.74 | 21,994 |
| 07 May 10 |
6.61500 -0.34 |
6.90 | 6.58 | 6.90 | 55,718 |
| 06 May 10 |
6.95000 -0.05 |
7.08 | 6.95 | 6.99 | 7,753 |
| 05 May 10 |
7.00000 +0.10 |
7.05 | 6.80 | 6.85 | 31,760 |
| 04 May 10 |
6.90000 -0.29 |
7.40 | 6.90 | 7.20 | 28,382 |
| 03 May 10 |
7.19000 +0.09 |
7.19 | 6.98 | 7.10 | 15,845 |
| 30 Apr 10 |
7.10000 +0.00 |
7.34 | 6.88 | 7.21 | 34,583 |
| 29 Apr 10 |
7.10000 -0.10 |
7.15 | 6.65 | 7.15 | 130,350 |
| 28 Apr 10 |
7.20000 -0.27 |
7.50 | 7.13 | 7.47 | 61,222 |
| 27 Apr 10 |
7.47000 -0.15 |
7.70 | 7.47 | 7.70 | 20,722 |
| 26 Apr 10 |
7.62300 +0.26 |
7.69 | 7.49 | 7.50 | 61,651 |
| 23 Apr 10 |
7.36500 +0.26 |
7.36 | 7.11 | 7.20 | 46,473 |
| 22 Apr 10 |
7.10000 -0.05 |
7.28 | 6.96 | 7.28 | 21,182 |
| 21 Apr 10 |
7.15000 -0.05 |
7.45 | 7.13 | 7.25 | 49,161 |
| 20 Apr 10 |
7.20000 +0.16 |
7.20 | 7.09 | 7.10 | 12,976 |
| 19 Apr 10 |
7.04100 +0.13 |
7.12 | 6.95 | 7.05 | 10,820 |
| 16 Apr 10 |
6.91000 -0.17 |
7.15 | 6.91 | 6.93 | 17,798 |
| 15 Apr 10 |
7.08000 +0.01 |
7.09 | 6.93 | 7.08 | 17,293 |
| 14 Apr 10 |
7.06800 +0.18 |
7.20 | 6.93 | 7.06 | 58,816 |
| 13 Apr 10 |
6.88900 +0.18 |
6.95 | 6.75 | 6.75 | 44,929 |
| 12 Apr 10 |
6.71000 +0.01 |
6.84 | 6.56 | 6.65 | 17,036 |
| 09 Apr 10 |
6.70000 -0.11 |
6.87 | 6.59 | 6.80 | 38,493 |
| 08 Apr 10 |
6.81000 -0.14 |
6.90 | 6.56 | 6.90 | 28,065 |
| 07 Apr 10 |
6.95000 +0.19 |
7.10 | 6.80 | 6.91 | 19,297 |
| 06 Apr 10 |
6.76000 +0.26 |
6.94 | 6.50 | 6.50 | 48,523 |
| 01 Apr 10 |
6.50000 +0.25 |
6.64 | 6.27 | 6.38 | 83,386 |
| 31 Mar 10 |
6.25000 -0.05 |
6.44 | 6.25 | 6.38 | 14,353 |
| 30 Mar 10 |
6.30000 +0.20 |
6.51 | 6.19 | 6.25 | 49,229 |
| 29 Mar 10 |
6.10000 +0.15 |
6.30 | 5.97 | 5.97 | 44,596 |
| 26 Mar 10 |
5.95000 +0.05 |
5.95 | 5.78 | 5.90 | 5,370 |
| 25 Mar 10 |
5.90000 +0.10 |
5.90 | 5.75 | 5.80 | 3,800 |
| 24 Mar 10 |
5.80000 +0.10 |
5.97 | 5.76 | 5.82 | 2,139 |
| 23 Mar 10 |
5.70000 +0.15 |
5.84 | 5.60 | 5.79 | 19,382 |
| 22 Mar 10 |
5.55000 -0.12 |
5.58 | 5.53 | 5.53 | 8,494 |
| 19 Mar 10 |
5.66700 -0.06 |
5.75 | 5.55 | 5.67 | 17,718 |
| 18 Mar 10 |
5.72500 -0.06 |
5.72 | 5.70 | 5.70 | 3,480 |
| 17 Mar 10 |
5.78000 -0.02 |
5.80 | 5.69 | 5.70 | 7,205 |
| 16 Mar 10 |
5.80000 +0.07 |
5.80 | 5.67 | 5.75 | 5,600 |
| 15 Mar 10 |
5.73000 -0.07 |
5.79 | 5.68 | 5.70 | 3,650 |
| 12 Mar 10 |
5.80000 -0.09 |
5.85 | 5.70 | 5.75 | 12,805 |
| 11 Mar 10 |
5.88500 +0.14 |
5.89 | 5.85 | 5.85 | 1,700 |
| 10 Mar 10 |
5.75000 -0.05 |
5.94 | 5.72 | 5.80 | 7,705 |
| 09 Mar 10 |
5.80000 -0.03 |
6.05 | 5.80 | 5.96 | 18,528 |
| 08 Mar 10 |
5.83000 -0.14 |
5.97 | 5.75 | 5.97 | 17,961 |
| 05 Mar 10 |
5.96900 -0.01 |
5.97 | 5.75 | 5.87 | 9,954 |
| 04 Mar 10 |
5.98000 +0.00 |
5.99 | 5.84 | 5.91 | 3,492 |
| 03 Mar 10 |
5.98000 -0.07 |
6.05 | 5.95 | 5.95 | 2,228 |
| 02 Mar 10 |
6.05000 +0.04 |
6.05 | 5.95 | 6.05 | 10,105 |
| 01 Mar 10 |
6.01000 +0.01 |
6.01 | 6.00 | 6.00 | 270 |
| 26 Feb 10 |
6.00000 -0.03 |
6.17 | 5.93 | 6.08 | 6,038 |
| 25 Feb 10 |
6.03100 +0.01 |
6.17 | 6.00 | 6.04 | 18,930 |
| 24 Feb 10 |
6.02600 +0.00 |
6.03 | 6.03 | 6.03 | 200 |
| 23 Feb 10 |
6.02900 +0.07 |
6.09 | 5.85 | 5.95 | 14,754 |
| 22 Feb 10 |
5.95500 +0.01 |
5.96 | 5.85 | 5.85 | 1,915 |
| 19 Feb 10 |
5.94900 +0.06 |
6.18 | 5.74 | 5.84 | 7,839 |
| 18 Feb 10 |
5.88800 +0.14 |
6.00 | 5.61 | 5.70 | 19,223 |
| 17 Feb 10 |
5.75000 -0.01 |
5.78 | 5.60 | 5.60 | 3,733 |
| 16 Feb 10 |
5.75800 +0.07 |
5.76 | 5.53 | 5.60 | 4,994 |
| 15 Feb 10 |
5.68900 +0.03 |
5.69 | 5.55 | 5.65 | 2,501 |
| 12 Feb 10 |
5.65900 -0.12 |
5.78 | 5.50 | 5.56 | 22,175 |
| 11 Feb 10 |
5.77500 +0.04 |
5.79 | 5.59 | 5.65 | 24,123 |
| 10 Feb 10 |
5.74000 -0.04 |
5.82 | 5.60 | 5.77 | 7,442 |
| 09 Feb 10 |
5.78000 +0.13 |
5.82 | 5.57 | 5.59 | 9,859 |
| 08 Feb 10 |
5.64700 -0.09 |
5.68 | 5.46 | 5.46 | 4,145 |
| 05 Feb 10 |
5.73800 -0.01 |
5.75 | 5.52 | 5.55 | 9,393 |
| 04 Feb 10 |
5.75000 +0.00 |
5.80 | 5.61 | 5.70 | 1,492 |
| 03 Feb 10 |
5.75000 -0.05 |
5.75 | 5.67 | 5.67 | 601 |
| 02 Feb 10 |
5.80000 -0.05 |
5.86 | 5.80 | 5.85 | 4,520 |
| 01 Feb 10 |
5.84600 -0.02 |
5.85 | 5.70 | 5.70 | 510 |
| 29 Jan 10 |
5.87000 +0.07 |
5.93 | 5.77 | 5.78 | 25,661 |
| 28 Jan 10 |
5.79500 +0.05 |
5.80 | 5.61 | 5.61 | 6,518 |
| 27 Jan 10 |
5.74900 -0.05 |
5.80 | 5.55 | 5.66 | 4,074 |
| 26 Jan 10 |
5.79800 -0.04 |
5.98 | 5.54 | 5.85 | 16,517 |
| 25 Jan 10 |
5.83900 -0.15 |
5.88 | 5.62 | 5.73 | 14,990 |
| 22 Jan 10 |
5.99000 +0.04 |
6.00 | 5.70 | 5.80 | 7,245 |
| 21 Jan 10 |
5.95000 -0.10 |
6.05 | 5.85 | 5.93 | 3,782 |
| 20 Jan 10 |
6.05000 +0.00 |
6.05 | 5.93 | 5.94 | 1,805 |
| 19 Jan 10 |
6.05000 -0.07 |
6.05 | 5.92 | 6.01 | 4,089 |
| 18 Jan 10 |
6.12000 -0.06 |
6.17 | 6.00 | 6.00 | 1,450 |
| 15 Jan 10 |
6.18000 -0.01 |
6.20 | 6.00 | 6.14 | 2,318 |
| 14 Jan 10 |
6.19000 +0.06 |
6.19 | 6.02 | 6.05 | 2,967 |
| 13 Jan 10 |
6.13000 -0.12 |
6.20 | 6.00 | 6.15 | 12,897 |
| 12 Jan 10 |
6.25000 +0.02 |
6.25 | 6.10 | 6.17 | 2,691 |
| 11 Jan 10 |
6.23000 +0.04 |
6.32 | 6.12 | 6.18 | 18,093 |
| 08 Jan 10 |
6.19000 +0.31 |
6.20 | 5.80 | 5.94 | 33,533 |
| 07 Jan 10 |
5.88000 +0.18 |
5.88 | 5.60 | 5.70 | 51,650 |
| 06 Jan 10 |
5.70000 +0.20 |
5.70 | 5.55 | 5.55 | 4,520 |
| 05 Jan 10 |
5.50000 +0.00 |
5.68 | 5.50 | 5.68 | 3,040 |
| 04 Jan 10 |
5.50000 -0.20 |
5.50 | 5.50 | 5.50 | 200 |
| 30 Dec 09 |
5.70000 +0.02 |
5.75 | 5.60 | 5.75 | 6,971 |
| 29 Dec 09 |
5.68000 -0.05 |
5.70 | 5.50 | 5.62 | 18,020 |
| 28 Dec 09 |
5.73000 +0.00 |
5.73 | 5.60 | 5.60 | 1,168 |