FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Masterflex SE
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
13.30000 +0.10 |
13.30 | 13.00 | 13.10 | 377 |
| 19 Oct 26 |
13.20000 +0.15 |
13.20 | 12.95 | 12.95 | 104 |
| 16 Oct 26 |
13.05000 +0.25 |
13.05 | 12.80 | 12.80 | 260 |
| 15 Oct 26 |
12.80000 -0.30 |
13.05 | 12.55 | 13.05 | 466 |
| 14 Oct 26 |
13.10000 +0.25 |
13.10 | 12.65 | 12.85 | 2,035 |
| 13 Oct 26 |
12.85000 -0.30 |
13.25 | 12.65 | 13.15 | 3,870 |
| 12 Oct 26 |
13.15000 -0.20 |
13.35 | 13.15 | 13.35 | 363 |
| 09 Oct 26 |
13.35000 +0.00 |
13.35 | 13.15 | 13.35 | 1 |
| 08 Oct 26 |
13.35000 +0.25 |
13.45 | 13.20 | 13.20 | 838 |
| 07 Oct 26 |
13.10000 -0.45 |
13.55 | 13.10 | 13.55 | 251 |
| 06 Oct 26 |
13.55000 -0.10 |
13.55 | 13.40 | 13.55 | 362 |
| 05 Oct 26 |
13.65000 -0.15 |
13.65 | 13.40 | 13.55 | 90 |
| 02 Oct 26 |
13.80000 +0.15 |
13.80 | 13.50 | 13.50 | 659 |
| 01 Oct 26 |
13.65000 -0.40 |
14.05 | 13.45 | 14.05 | 1,608 |
| 30 Sep 26 |
14.05000 +0.10 |
14.05 | 13.95 | 13.95 | 1 |
| 29 Sep 26 |
13.95000 +0.00 |
13.95 | 13.95 | 13.95 | 200 |
| 28 Sep 26 |
13.95000 +0.25 |
13.95 | 13.75 | 13.75 | 195 |
| 25 Sep 26 |
13.70000 -0.20 |
13.90 | 13.60 | 13.90 | 279 |
| 24 Sep 26 |
13.90000 +0.15 |
14.00 | 13.85 | 13.85 | 4,100 |
| 23 Sep 26 |
13.75000 -0.20 |
14.00 | 13.75 | 13.95 | 158 |
| 22 Sep 26 |
13.95000 +0.10 |
14.00 | 13.70 | 13.85 | 5 |
| 21 Sep 26 |
13.85000 -0.10 |
14.00 | 13.55 | 13.85 | 119 |
| 18 Sep 26 |
13.95000 +0.10 |
13.95 | 13.85 | 13.85 | 35 |
| 17 Sep 26 |
13.85000 -0.10 |
14.00 | 13.85 | 13.95 | 483 |
| 16 Sep 26 |
13.95000 +0.05 |
13.95 | 13.85 | 13.90 | 34 |
| 15 Sep 26 |
13.90000 +0.00 |
13.95 | 13.90 | 13.95 | 8 |
| 14 Sep 26 |
13.90000 -0.05 |
14.00 | 13.90 | 13.95 | 171 |
| 11 Sep 26 |
13.95000 -0.05 |
14.00 | 13.85 | 13.85 | 1,201 |
| 10 Sep 26 |
14.00000 +0.05 |
14.00 | 13.85 | 13.85 | 4,801 |
| 09 Sep 26 |
13.95000 -0.20 |
14.15 | 13.90 | 14.15 | 430 |
| 08 Sep 26 |
14.15000 +0.20 |
14.20 | 13.95 | 13.95 | 4,732 |
| 07 Sep 26 |
13.95000 +0.00 |
14.00 | 13.95 | 13.95 | 22 |
| 04 Sep 26 |
13.95000 -0.10 |
13.95 | 13.95 | 13.95 | 0 |
| 03 Sep 26 |
14.05000 -0.15 |
14.05 | 14.00 | 14.00 | 927 |
| 02 Sep 26 |
14.20000 -0.05 |
14.40 | 14.20 | 14.40 | 5,006 |
| 01 Sep 26 |
14.25000 +0.15 |
14.35 | 14.05 | 14.35 | 229 |
| 31 Aug 26 |
14.10000 -0.20 |
14.35 | 14.10 | 14.35 | 1,453 |
| 28 Aug 26 |
14.30000 +0.00 |
14.40 | 14.30 | 14.40 | 300 |
| 27 Aug 26 |
14.30000 +0.05 |
14.45 | 14.20 | 14.20 | 1,470 |
| 26 Aug 26 |
14.25000 -0.05 |
14.30 | 14.20 | 14.30 | 523 |
| 25 Aug 26 |
14.30000 +0.05 |
14.40 | 14.20 | 14.20 | 363 |
| 24 Aug 26 |
14.25000 -0.05 |
14.30 | 14.20 | 14.30 | 218 |
| 21 Aug 26 |
14.30000 +0.20 |
14.30 | 13.70 | 13.70 | 1,701 |
| 20 Aug 26 |
14.10000 +0.05 |
14.10 | 13.70 | 13.85 | 609 |
| 19 Aug 26 |
14.05000 -0.05 |
14.05 | 14.00 | 14.00 | 215 |
| 18 Aug 26 |
14.10000 -0.20 |
14.20 | 14.00 | 14.20 | 1,977 |
| 17 Aug 26 |
14.30000 +0.05 |
14.40 | 14.20 | 14.20 | 1,243 |
| 14 Aug 26 |
14.25000 -0.15 |
14.40 | 14.20 | 14.35 | 3,587 |
| 13 Aug 26 |
14.40000 +0.10 |
14.40 | 14.20 | 14.40 | 556 |
| 12 Aug 26 |
14.30000 -0.40 |
14.40 | 14.20 | 14.30 | 862 |
| 11 Aug 26 |
14.70000 +0.45 |
14.70 | 14.20 | 14.20 | 7,011 |
| 10 Aug 26 |
14.25000 +0.20 |
14.25 | 13.85 | 13.90 | 1,844 |
| 07 Aug 26 |
14.05000 +0.00 |
14.05 | 13.90 | 13.90 | 200 |
| 06 Aug 26 |
14.05000 +0.20 |
14.10 | 13.70 | 13.70 | 1,157 |
| 05 Aug 26 |
13.85000 -0.25 |
13.85 | 13.70 | 13.85 | 637 |
| 04 Aug 26 |
14.10000 +0.15 |
14.10 | 13.80 | 14.00 | 275 |
| 03 Aug 26 |
13.95000 -0.05 |
14.00 | 13.85 | 13.85 | 270 |
| 31 Jul 26 |
14.00000 +0.00 |
14.00 | 13.85 | 13.95 | 287 |
| 30 Jul 26 |
14.00000 +0.00 |
14.20 | 14.00 | 14.20 | 93 |
| 29 Jul 26 |
14.00000 +0.00 |
14.10 | 13.85 | 14.10 | 66 |
| 28 Jul 26 |
14.00000 +0.10 |
14.00 | 13.70 | 13.90 | 798 |
| 27 Jul 26 |
13.90000 -0.25 |
14.00 | 13.80 | 14.00 | 718 |
| 24 Jul 26 |
14.15000 -0.10 |
14.15 | 14.00 | 14.00 | 17 |
| 23 Jul 26 |
14.25000 +0.05 |
14.25 | 14.10 | 14.20 | 84 |
| 22 Jul 26 |
14.20000 +0.00 |
14.20 | 14.10 | 14.10 | 102 |
| 21 Jul 26 |
14.20000 -0.05 |
14.20 | 14.05 | 14.05 | 23 |
| 20 Jul 26 |
14.25000 -0.10 |
14.25 | 14.00 | 14.20 | 402 |
| 17 Jul 26 |
14.35000 -0.10 |
14.40 | 14.20 | 14.40 | 250 |
| 16 Jul 26 |
14.45000 +0.05 |
14.45 | 14.45 | 14.45 | 0 |
| 15 Jul 26 |
14.40000 +0.05 |
14.60 | 14.20 | 14.60 | 83 |
| 14 Jul 26 |
14.35000 +0.00 |
14.40 | 14.20 | 14.40 | 74 |
| 13 Jul 26 |
14.35000 -0.05 |
14.40 | 14.20 | 14.40 | 816 |
| 10 Jul 26 |
14.40000 +0.10 |
14.50 | 14.20 | 14.50 | 2,654 |
| 09 Jul 26 |
14.30000 -0.05 |
14.30 | 14.25 | 14.30 | 937 |
| 08 Jul 26 |
14.35000 -0.05 |
14.80 | 14.35 | 14.80 | 981 |
| 07 Jul 26 |
14.40000 -0.20 |
14.50 | 14.40 | 14.50 | 255 |
| 06 Jul 26 |
14.60000 +0.05 |
14.70 | 14.50 | 14.70 | 334 |
| 03 Jul 26 |
14.55000 +0.10 |
14.55 | 14.40 | 14.40 | 117 |
| 02 Jul 26 |
14.45000 -0.25 |
14.85 | 14.45 | 14.85 | 373 |
| 01 Jul 26 |
14.70000 +0.00 |
14.75 | 14.70 | 14.75 | 7 |
| 30 Jun 26 |
14.70000 -0.15 |
14.70 | 14.55 | 14.65 | 1,460 |
| 29 Jun 26 |
14.85000 +0.35 |
14.85 | 14.30 | 14.70 | 5,320 |
| 26 Jun 26 |
14.50000 +0.00 |
14.75 | 14.30 | 14.40 | 3,679 |
| 25 Jun 26 |
14.50000 -0.05 |
14.50 | 14.40 | 14.40 | 105 |
| 24 Jun 26 |
14.55000 -0.05 |
14.60 | 14.30 | 14.35 | 2,855 |
| 23 Jun 26 |
14.60000 +0.05 |
14.65 | 14.35 | 14.35 | 5,491 |
| 22 Jun 26 |
14.55000 +0.05 |
14.55 | 14.20 | 14.50 | 3,287 |
| 19 Jun 26 |
14.50000 +0.05 |
14.50 | 14.15 | 14.20 | 1,716 |
| 18 Jun 26 |
14.45000 +0.10 |
14.45 | 14.20 | 14.20 | 266 |
| 17 Jun 26 |
14.35000 +0.10 |
14.85 | 14.15 | 14.35 | 5,644 |
| 16 Jun 26 |
14.25000 -0.15 |
14.60 | 14.20 | 14.60 | 2,440 |
| 15 Jun 26 |
14.40000 +0.20 |
14.40 | 13.45 | 13.75 | 4,286 |
| 12 Jun 26 |
14.20000 -0.05 |
14.20 | 14.20 | 14.20 | 0 |
| 11 Jun 26 |
14.25000 +0.05 |
14.30 | 14.10 | 14.10 | 1,564 |
| 10 Jun 26 |
14.20000 +0.00 |
14.35 | 14.10 | 14.10 | 151 |
| 09 Jun 26 |
14.20000 +0.10 |
14.30 | 14.00 | 14.00 | 679 |
| 08 Jun 26 |
14.10000 +0.10 |
14.45 | 14.05 | 14.20 | 1,964 |
| 05 Jun 26 |
14.00000 -0.15 |
14.00 | 13.45 | 14.00 | 2,734 |
| 04 Jun 26 |
14.15000 -0.20 |
14.50 | 14.00 | 14.50 | 670 |
| 03 Jun 26 |
14.35000 +0.10 |
14.40 | 14.15 | 14.30 | 710 |
| 02 Jun 26 |
14.25000 +0.30 |
14.25 | 13.95 | 14.10 | 1,247 |
| 01 Jun 26 |
13.95000 +0.10 |
14.05 | 13.85 | 13.95 | 359 |
| 29 May 26 |
13.85000 +0.00 |
13.95 | 13.60 | 13.95 | 704 |
| 28 May 26 |
13.85000 -0.35 |
13.95 | 13.65 | 13.95 | 1,195 |
| 27 May 26 |
14.20000 +0.00 |
14.30 | 14.00 | 14.25 | 3,378 |
| 26 May 26 |
14.20000 -0.20 |
14.45 | 14.10 | 14.45 | 1,439 |
| 25 May 26 |
14.40000 +0.00 |
14.45 | 14.30 | 14.40 | 1,038 |
| 22 May 26 |
14.40000 +0.10 |
14.40 | 14.35 | 14.35 | 120 |
| 21 May 26 |
14.30000 -0.05 |
14.30 | 14.10 | 14.10 | 112 |
| 20 May 26 |
14.35000 +0.10 |
14.35 | 14.15 | 14.20 | 2,325 |
| 19 May 26 |
14.25000 -0.15 |
14.35 | 14.10 | 14.35 | 108 |
| 18 May 26 |
14.40000 -0.25 |
14.40 | 14.35 | 14.40 | 820 |
| 15 May 26 |
14.65000 +0.05 |
14.80 | 14.40 | 14.80 | 3,878 |
| 14 May 26 |
14.60000 +0.05 |
14.75 | 14.40 | 14.40 | 1,233 |
| 13 May 26 |
14.55000 +0.10 |
14.55 | 14.40 | 14.40 | 3,729 |
| 12 May 26 |
14.45000 +0.05 |
14.50 | 14.40 | 14.50 | 578 |
| 11 May 26 |
14.40000 +0.00 |
14.50 | 14.40 | 14.40 | 2,091 |
| 08 May 26 |
14.40000 -0.10 |
14.50 | 14.30 | 14.40 | 5,627 |
| 07 May 26 |
14.50000 -0.15 |
14.50 | 14.30 | 14.30 | 253 |
| 06 May 26 |
14.65000 +0.25 |
14.65 | 14.20 | 14.20 | 2,297 |
| 05 May 26 |
14.40000 +0.50 |
14.40 | 13.90 | 14.00 | 2,821 |
| 04 May 26 |
13.90000 +0.00 |
14.10 | 13.90 | 13.90 | 3,570 |
| 30 Apr 26 |
13.90000 -0.20 |
14.10 | 13.90 | 14.05 | 503 |
| 29 Apr 26 |
14.10000 +0.10 |
14.10 | 13.90 | 13.90 | 2,073 |
| 28 Apr 26 |
14.00000 -0.10 |
14.00 | 13.90 | 13.90 | 69 |
| 27 Apr 26 |
14.10000 +0.10 |
14.10 | 13.85 | 14.05 | 45 |
| 24 Apr 26 |
14.00000 +0.10 |
14.00 | 13.80 | 13.80 | 298 |
| 23 Apr 26 |
13.90000 -0.05 |
13.90 | 13.80 | 13.80 | 15 |
| 22 Apr 26 |
13.95000 -0.40 |
14.15 | 13.80 | 14.15 | 552 |
| 21 Apr 26 |
14.35000 +0.45 |
14.35 | 13.70 | 13.70 | 2,358 |
| 20 Apr 26 |
13.90000 -0.55 |
14.25 | 13.75 | 14.25 | 4,245 |
| 17 Apr 26 |
14.45000 +0.05 |
14.45 | 14.25 | 14.25 | 2,135 |
| 16 Apr 26 |
14.40000 +0.05 |
14.60 | 14.25 | 14.60 | 464 |
| 15 Apr 26 |
14.35000 +0.40 |
14.40 | 14.10 | 14.15 | 3,022 |
| 14 Apr 26 |
13.95000 -0.05 |
14.00 | 13.95 | 14.00 | 14 |
| 13 Apr 26 |
14.00000 +0.15 |
14.05 | 13.65 | 14.05 | 2,951 |
| 10 Apr 26 |
13.85000 +0.05 |
14.00 | 13.70 | 13.80 | 561 |
| 09 Apr 26 |
13.80000 -0.50 |
14.05 | 13.75 | 14.05 | 2,047 |
| 08 Apr 26 |
14.30000 +0.30 |
14.30 | 14.00 | 14.00 | 6,956 |
| 07 Apr 26 |
14.00000 -0.10 |
14.20 | 13.90 | 14.15 | 814 |
| 02 Apr 26 |
14.10000 +0.50 |
14.30 | 13.85 | 14.15 | 2,694 |
| 01 Apr 26 |
13.60000 +0.05 |
14.05 | 13.45 | 13.60 | 1,802 |
| 31 Mar 26 |
13.55000 +0.10 |
13.75 | 13.55 | 13.75 | 1,515 |
| 30 Mar 26 |
13.45000 -0.20 |
13.45 | 13.20 | 13.45 | 4,448 |
| 27 Mar 26 |
13.65000 -0.10 |
13.65 | 13.50 | 13.50 | 115 |
| 26 Mar 26 |
13.75000 +0.05 |
13.85 | 13.75 | 13.85 | 379 |
| 25 Mar 26 |
13.70000 +0.30 |
13.70 | 13.55 | 13.55 | 1,219 |
| 24 Mar 26 |
13.40000 -0.05 |
13.60 | 13.20 | 13.20 | 1,340 |
| 23 Mar 26 |
13.45000 +0.00 |
13.65 | 12.65 | 12.95 | 18,429 |
| 20 Mar 26 |
13.45000 +0.00 |
13.60 | 13.10 | 13.35 | 1,918 |
| 19 Mar 26 |
13.45000 +0.30 |
13.55 | 12.95 | 13.50 | 8,608 |
| 18 Mar 26 |
13.15000 -0.30 |
13.30 | 13.10 | 13.30 | 3,494 |
| 17 Mar 26 |
13.45000 +0.00 |
13.45 | 13.35 | 13.35 | 773 |
| 16 Mar 26 |
13.45000 -0.35 |
14.00 | 13.45 | 14.00 | 936 |
| 13 Mar 26 |
13.80000 -0.10 |
13.95 | 13.60 | 13.70 | 506 |
| 12 Mar 26 |
13.90000 -0.30 |
14.40 | 13.80 | 14.40 | 2,382 |
| 11 Mar 26 |
14.20000 +0.85 |
14.30 | 13.20 | 13.20 | 2,039 |
| 10 Mar 26 |
13.35000 +1.10 |
13.35 | 12.55 | 12.55 | 6,664 |
| 09 Mar 26 |
12.25000 -0.60 |
13.05 | 12.05 | 13.05 | 3,614 |
| 06 Mar 26 |
12.85000 -0.30 |
13.00 | 12.85 | 13.00 | 362 |
| 05 Mar 26 |
13.15000 -0.35 |
13.75 | 13.15 | 13.75 | 1,975 |
| 04 Mar 26 |
13.50000 +0.05 |
13.65 | 13.50 | 13.65 | 300 |
| 03 Mar 26 |
13.45000 -0.20 |
13.65 | 13.00 | 13.65 | 6,730 |
| 02 Mar 26 |
13.65000 -0.20 |
13.80 | 13.65 | 13.75 | 761 |
| 27 Feb 26 |
13.85000 +0.05 |
13.85 | 13.85 | 13.85 | 10 |
| 26 Feb 26 |
13.80000 +0.05 |
13.95 | 13.80 | 13.95 | 791 |
| 25 Feb 26 |
13.75000 +0.00 |
13.95 | 13.75 | 13.95 | 1 |
| 24 Feb 26 |
13.75000 -0.10 |
13.95 | 13.65 | 13.95 | 1,196 |
| 23 Feb 26 |
13.85000 -0.10 |
13.90 | 13.70 | 13.75 | 103 |
| 20 Feb 26 |
13.95000 +0.10 |
13.95 | 13.65 | 13.65 | 536 |
| 19 Feb 26 |
13.85000 +0.00 |
14.05 | 13.85 | 13.95 | 71 |
| 18 Feb 26 |
13.85000 +0.15 |
13.85 | 13.85 | 13.85 | 648 |
| 17 Feb 26 |
13.70000 +0.00 |
13.75 | 13.60 | 13.60 | 1,009 |
| 16 Feb 26 |
13.70000 -0.05 |
13.85 | 13.65 | 13.75 | 1,780 |
| 13 Feb 26 |
13.75000 +0.05 |
13.85 | 13.60 | 13.85 | 132 |
| 12 Feb 26 |
13.70000 -0.05 |
13.75 | 13.60 | 13.65 | 4,886 |
| 11 Feb 26 |
13.75000 +0.00 |
13.75 | 13.60 | 13.60 | 20 |
| 10 Feb 26 |
13.75000 +0.00 |
13.75 | 13.60 | 13.75 | 4,301 |
| 09 Feb 26 |
13.75000 +0.00 |
13.85 | 13.60 | 13.60 | 1,291 |
| 06 Feb 26 |
13.75000 +0.05 |
13.75 | 13.65 | 13.65 | 28 |
| 05 Feb 26 |
13.70000 -0.10 |
13.85 | 13.60 | 13.80 | 397 |
| 04 Feb 26 |
13.80000 -0.05 |
13.80 | 13.60 | 13.60 | 45 |
| 03 Feb 26 |
13.85000 +0.25 |
13.85 | 13.60 | 13.80 | 4,326 |
| 02 Feb 26 |
13.60000 -0.10 |
13.65 | 13.40 | 13.50 | 636 |
| 30 Jan 26 |
13.70000 -0.15 |
13.75 | 13.55 | 13.55 | 315 |
| 29 Jan 26 |
13.85000 +0.20 |
13.85 | 13.50 | 13.85 | 1,824 |
| 28 Jan 26 |
13.65000 -0.10 |
13.85 | 13.55 | 13.55 | 48 |
| 27 Jan 26 |
13.75000 +0.05 |
13.75 | 13.75 | 13.75 | 100 |
| 26 Jan 26 |
13.70000 +0.10 |
14.00 | 13.70 | 13.85 | 4,427 |
| 23 Jan 26 |
13.60000 +0.05 |
13.60 | 13.60 | 13.60 | 137 |
| 22 Jan 26 |
13.55000 +0.20 |
13.65 | 13.35 | 13.35 | 587 |
| 21 Jan 26 |
13.35000 -0.05 |
13.35 | 13.05 | 13.10 | 5,897 |
| 20 Jan 26 |
13.40000 +0.30 |
13.60 | 13.30 | 13.55 | 3,557 |
| 19 Jan 26 |
13.10000 -0.65 |
13.95 | 13.10 | 13.90 | 1,905 |
| 16 Jan 26 |
13.75000 -0.10 |
14.00 | 13.55 | 13.55 | 2,560 |
| 15 Jan 26 |
13.85000 -0.20 |
14.00 | 13.70 | 14.00 | 26 |
| 14 Jan 26 |
14.05000 +0.25 |
14.05 | 13.70 | 13.70 | 568 |
| 13 Jan 26 |
13.80000 +0.00 |
14.20 | 13.65 | 13.90 | 2,423 |
| 12 Jan 26 |
13.80000 -0.05 |
13.90 | 13.60 | 13.65 | 804 |
| 09 Jan 26 |
13.85000 +0.20 |
13.90 | 13.45 | 13.70 | 2,516 |
| 08 Jan 26 |
13.65000 -0.05 |
13.65 | 13.20 | 13.60 | 755 |
| 07 Jan 26 |
13.70000 -0.25 |
13.70 | 13.70 | 13.70 | 49 |
| 06 Jan 26 |
13.95000 -0.30 |
14.00 | 13.90 | 14.00 | 791 |
| 05 Jan 26 |
14.25000 +0.00 |
14.50 | 14.00 | 14.50 | 1,446 |
| 02 Jan 26 |
14.25000 +0.05 |
14.25 | 14.20 | 14.20 | 210 |
| 30 Dec 25 |
14.20000 +0.35 |
14.20 | 13.80 | 14.00 | 1,009 |
| 29 Dec 25 |
13.85000 +0.45 |
13.90 | 13.40 | 13.60 | 3,584 |
| 23 Dec 25 |
13.40000 -0.20 |
13.70 | 13.20 | 13.70 | 1,215 |
| 22 Dec 25 |
13.60000 -0.30 |
13.90 | 13.30 | 13.90 | 287 |
| 19 Dec 25 |
13.90000 +0.05 |
14.00 | 13.70 | 13.70 | 1,261 |
| 18 Dec 25 |
13.85000 +0.00 |
13.85 | 13.70 | 13.75 | 89 |
| 17 Dec 25 |
13.85000 +0.00 |
13.85 | 13.85 | 13.85 | 400 |
| 16 Dec 25 |
13.85000 +0.00 |
13.85 | 13.70 | 13.70 | 520 |
| 15 Dec 25 |
13.85000 +0.05 |
14.00 | 13.80 | 14.00 | 771 |
| 12 Dec 25 |
13.80000 +0.00 |
13.95 | 13.80 | 13.95 | 446 |
| 11 Dec 25 |
13.80000 +0.25 |
13.90 | 13.60 | 13.60 | 1,134 |
| 10 Dec 25 |
13.55000 -0.20 |
13.60 | 13.45 | 13.60 | 1,275 |
| 09 Dec 25 |
13.75000 +0.05 |
13.75 | 13.75 | 13.75 | 28 |
| 08 Dec 25 |
13.70000 -0.05 |
14.00 | 13.55 | 13.80 | 7,815 |
| 05 Dec 25 |
13.75000 +0.20 |
13.90 | 13.00 | 13.65 | 8,376 |
| 04 Dec 25 |
13.55000 -0.90 |
14.20 | 13.55 | 14.20 | 1,059 |
| 03 Dec 25 |
14.45000 +0.00 |
14.70 | 14.25 | 14.70 | 1,585 |
| 02 Dec 25 |
14.45000 -0.30 |
14.75 | 14.30 | 14.75 | 1,038 |
| 01 Dec 25 |
14.75000 +0.30 |
14.75 | 14.30 | 14.30 | 2,890 |
| 28 Nov 25 |
14.45000 +0.10 |
14.60 | 14.25 | 14.50 | 202 |
| 27 Nov 25 |
14.35000 +0.35 |
14.60 | 14.05 | 14.05 | 5,107 |
| 26 Nov 25 |
14.00000 -0.05 |
14.45 | 13.80 | 14.00 | 2,841 |
| 25 Nov 25 |
14.05000 +0.60 |
14.05 | 13.40 | 13.60 | 4,960 |
| 24 Nov 25 |
13.45000 +0.55 |
13.55 | 13.00 | 13.00 | 3,537 |
| 21 Nov 25 |
12.90000 -0.10 |
13.00 | 12.85 | 12.85 | 1,262 |
| 20 Nov 25 |
13.00000 +0.15 |
13.00 | 12.85 | 12.85 | 3,091 |
| 19 Nov 25 |
12.85000 +0.10 |
12.90 | 12.55 | 12.60 | 4,134 |
| 18 Nov 25 |
12.75000 -0.10 |
12.80 | 12.65 | 12.80 | 1,942 |
| 17 Nov 25 |
12.85000 +0.05 |
12.85 | 12.80 | 12.85 | 2,085 |
| 14 Nov 25 |
12.80000 -0.20 |
13.00 | 12.80 | 12.95 | 3,100 |
| 13 Nov 25 |
13.00000 +0.40 |
13.15 | 12.60 | 12.60 | 1,614 |
| 12 Nov 25 |
12.60000 +0.00 |
12.60 | 12.45 | 12.45 | 1,688 |
| 11 Nov 25 |
12.60000 -1.05 |
13.50 | 12.15 | 13.50 | 11,813 |
| 10 Nov 25 |
13.65000 +0.10 |
13.85 | 13.45 | 13.45 | 659 |
| 07 Nov 25 |
13.55000 -0.25 |
13.90 | 13.50 | 13.80 | 8,116 |
| 06 Nov 25 |
13.80000 +0.30 |
13.80 | 13.50 | 13.70 | 222 |
| 05 Nov 25 |
13.50000 -0.35 |
13.80 | 13.50 | 13.60 | 824 |
| 04 Nov 25 |
13.85000 +0.05 |
13.95 | 13.80 | 13.80 | 459 |
| 03 Nov 25 |
13.80000 +0.20 |
13.95 | 13.70 | 13.70 | 420 |
| 31 Oct 25 |
13.60000 -0.10 |
13.60 | 13.50 | 13.50 | 209 |
| 30 Oct 25 |
13.70000 +0.10 |
13.70 | 13.50 | 13.50 | 311 |
| 29 Oct 25 |
13.60000 -0.05 |
13.80 | 13.50 | 13.50 | 6,560 |
| 28 Oct 25 |
13.65000 -0.05 |
13.70 | 13.50 | 13.50 | 2,375 |
| 27 Oct 25 |
13.70000 -0.10 |
13.95 | 13.70 | 13.85 | 3,655 |
| 24 Oct 25 |
13.80000 +0.00 |
13.80 | 13.80 | 13.80 | 65 |
| 23 Oct 25 |
13.80000 +0.00 |
13.80 | 13.65 | 13.70 | 452 |
| 22 Oct 25 |
13.80000 +0.25 |
13.80 | 13.45 | 13.50 | 1,230 |
| 21 Oct 25 |
13.55000 +0.20 |
13.55 | 13.45 | 13.50 | 119 |
| 20 Oct 25 |
13.35000 -0.85 |
14.00 | 13.35 | 14.00 | 7,087 |
| 17 Oct 25 |
14.20000 -0.15 |
14.40 | 14.05 | 14.05 | 1,507 |
| 16 Oct 25 |
14.35000 +0.50 |
14.35 | 13.90 | 13.90 | 3,949 |
| 15 Oct 25 |
13.85000 +0.15 |
13.85 | 13.60 | 13.75 | 4,266 |
| 14 Oct 25 |
13.70000 -0.10 |
13.75 | 13.40 | 13.70 | 3,648 |
| 13 Oct 25 |
13.80000 +0.35 |
14.00 | 13.50 | 13.50 | 4,868 |
| 10 Oct 25 |
13.45000 +0.25 |
13.50 | 13.10 | 13.10 | 7,167 |
| 09 Oct 25 |
13.20000 +0.20 |
13.25 | 13.00 | 13.00 | 816 |
| 08 Oct 25 |
13.00000 -0.10 |
13.25 | 13.00 | 13.15 | 2,395 |
| 07 Oct 25 |
13.10000 +0.00 |
13.25 | 12.90 | 13.20 | 1,894 |
| 06 Oct 25 |
13.10000 +0.20 |
13.10 | 12.90 | 12.90 | 802 |
| 03 Oct 25 |
12.90000 -0.20 |
12.95 | 12.90 | 12.90 | 79 |
| 02 Oct 25 |
13.10000 +0.25 |
13.10 | 13.10 | 13.10 | 0 |
| 01 Oct 25 |
12.85000 -0.05 |
12.90 | 12.60 | 12.90 | 29 |
| 30 Sep 25 |
12.90000 -0.10 |
13.15 | 12.90 | 13.05 | 810 |
| 29 Sep 25 |
13.00000 +0.00 |
13.00 | 12.80 | 12.80 | 38 |
| 26 Sep 25 |
13.00000 +0.05 |
13.00 | 13.00 | 13.00 | 0 |
| 25 Sep 25 |
12.95000 +0.25 |
13.00 | 12.90 | 13.00 | 461 |
| 24 Sep 25 |
12.70000 +0.10 |
12.70 | 12.60 | 12.60 | 33 |
| 23 Sep 25 |
12.60000 -0.55 |
13.05 | 12.60 | 13.05 | 2,704 |
| 22 Sep 25 |
13.15000 +0.00 |
13.25 | 12.85 | 12.95 | 1,766 |
| 19 Sep 25 |
13.15000 +0.10 |
13.40 | 13.05 | 13.40 | 1,042 |
| 18 Sep 25 |
13.05000 -0.35 |
13.50 | 13.05 | 13.50 | 1,025 |
| 17 Sep 25 |
13.40000 +0.30 |
13.70 | 13.40 | 13.50 | 1,993 |
| 16 Sep 25 |
13.10000 -0.20 |
13.30 | 13.10 | 13.30 | 1,168 |
| 15 Sep 25 |
13.30000 -0.80 |
13.95 | 13.30 | 13.95 | 2,398 |
| 12 Sep 25 |
14.10000 +0.00 |
14.10 | 13.90 | 13.95 | 131 |
| 11 Sep 25 |
14.10000 -0.10 |
14.10 | 13.90 | 14.00 | 479 |
| 10 Sep 25 |
14.20000 +0.20 |
14.20 | 14.10 | 14.15 | 740 |
| 09 Sep 25 |
14.00000 +0.05 |
14.00 | 14.00 | 14.00 | 0 |
| 08 Sep 25 |
13.95000 -0.40 |
14.00 | 13.55 | 14.00 | 647 |
| 05 Sep 25 |
14.35000 +0.10 |
14.35 | 14.25 | 14.25 | 955 |
| 04 Sep 25 |
14.25000 +0.25 |
14.25 | 14.25 | 14.25 | 0 |
| 03 Sep 25 |
14.00000 +0.25 |
14.45 | 13.65 | 13.95 | 1,311 |
| 02 Sep 25 |
13.75000 -0.05 |
13.75 | 13.75 | 13.75 | 0 |
| 01 Sep 25 |
13.80000 +0.05 |
14.10 | 13.60 | 14.10 | 342 |
| 29 Aug 25 |
13.75000 -0.20 |
14.15 | 13.10 | 14.15 | 1,836 |
| 28 Aug 25 |
13.95000 -0.30 |
14.40 | 13.95 | 14.00 | 1,866 |
| 27 Aug 25 |
14.25000 +0.05 |
14.35 | 14.10 | 14.10 | 29 |
| 26 Aug 25 |
14.20000 -0.05 |
14.25 | 14.00 | 14.25 | 494 |
| 25 Aug 25 |
14.25000 -0.35 |
14.80 | 14.15 | 14.80 | 1,047 |
| 22 Aug 25 |
14.60000 -0.05 |
14.60 | 14.50 | 14.50 | 800 |
| 21 Aug 25 |
14.65000 -0.10 |
14.65 | 14.60 | 14.65 | 325 |
| 20 Aug 25 |
14.75000 +0.10 |
14.80 | 14.65 | 14.80 | 281 |
| 19 Aug 25 |
14.65000 -0.10 |
14.80 | 14.65 | 14.80 | 465 |
| 18 Aug 25 |
14.75000 +0.10 |
14.95 | 14.65 | 14.95 | 2,168 |
| 15 Aug 25 |
14.65000 +0.45 |
14.70 | 14.05 | 14.05 | 1,912 |
| 14 Aug 25 |
14.20000 -0.70 |
14.85 | 13.60 | 14.70 | 2,045 |
| 13 Aug 25 |
14.90000 +1.30 |
14.90 | 13.60 | 13.85 | 13,251 |
| 12 Aug 25 |
13.60000 -0.25 |
14.25 | 13.50 | 14.00 | 2,827 |
| 11 Aug 25 |
13.85000 +0.35 |
14.00 | 13.55 | 13.55 | 3,069 |
| 08 Aug 25 |
13.50000 +0.60 |
13.65 | 12.60 | 12.60 | 17,434 |
| 07 Aug 25 |
12.90000 +0.10 |
13.00 | 12.90 | 12.95 | 714 |
| 06 Aug 25 |
12.80000 +0.85 |
13.00 | 12.65 | 13.00 | 5,334 |
| 05 Aug 25 |
11.95000 +0.70 |
12.00 | 11.45 | 11.45 | 2,450 |
| 04 Aug 25 |
11.25000 -0.85 |
12.05 | 11.25 | 12.00 | 3,929 |
| 01 Aug 25 |
12.10000 -0.25 |
12.35 | 12.00 | 12.35 | 2,414 |
| 31 Jul 25 |
12.35000 -0.25 |
12.60 | 12.35 | 12.60 | 1,673 |
| 30 Jul 25 |
12.60000 -0.10 |
12.65 | 12.50 | 12.65 | 118 |
| 29 Jul 25 |
12.70000 +0.20 |
12.70 | 12.55 | 12.55 | 117 |
| 28 Jul 25 |
12.50000 -0.20 |
12.50 | 12.50 | 12.50 | 87 |
| 25 Jul 25 |
12.70000 +0.05 |
12.70 | 12.70 | 12.70 | 0 |
| 24 Jul 25 |
12.65000 -0.45 |
12.75 | 12.50 | 12.75 | 464 |
| 23 Jul 25 |
13.10000 -0.10 |
13.10 | 12.80 | 12.90 | 512 |
| 22 Jul 25 |
13.20000 +0.30 |
13.20 | 12.85 | 13.00 | 955 |
| 21 Jul 25 |
12.90000 +0.25 |
12.90 | 12.70 | 12.70 | 1,007 |
| 18 Jul 25 |
12.65000 +0.05 |
12.65 | 12.50 | 12.55 | 53 |
| 17 Jul 25 |
12.60000 +0.00 |
12.80 | 12.55 | 12.55 | 1,716 |
| 16 Jul 25 |
12.60000 -0.65 |
13.35 | 12.30 | 13.35 | 12,594 |
| 15 Jul 25 |
13.25000 +0.00 |
13.25 | 13.15 | 13.20 | 893 |
| 14 Jul 25 |
13.25000 -0.10 |
13.35 | 13.10 | 13.35 | 525 |
| 11 Jul 25 |
13.35000 +1.15 |
13.35 | 12.30 | 12.55 | 2,302 |
| 10 Jul 25 |
12.20000 -1.20 |
13.20 | 12.20 | 13.20 | 3,838 |
| 09 Jul 25 |
13.40000 -0.20 |
13.40 | 13.40 | 13.40 | 385 |
| 08 Jul 25 |
13.60000 +0.40 |
13.60 | 13.20 | 13.25 | 1,933 |
| 07 Jul 25 |
13.20000 +0.20 |
13.25 | 13.00 | 13.00 | 682 |
| 04 Jul 25 |
13.00000 +0.05 |
13.00 | 13.00 | 13.00 | 0 |
| 03 Jul 25 |
12.95000 +0.00 |
12.95 | 12.95 | 12.95 | 0 |
| 02 Jul 25 |
12.95000 +0.05 |
13.05 | 12.75 | 13.05 | 522 |
| 01 Jul 25 |
12.90000 +0.35 |
12.90 | 12.10 | 12.75 | 4,362 |
| 30 Jun 25 |
12.55000 -0.50 |
12.95 | 12.55 | 12.60 | 1,327 |
| 27 Jun 25 |
13.05000 +0.05 |
13.05 | 12.65 | 12.90 | 1,676 |
| 26 Jun 25 |
13.00000 +0.50 |
13.00 | 12.15 | 12.60 | 4,931 |
| 25 Jun 25 |
12.50000 -1.05 |
13.05 | 12.25 | 13.05 | 3,233 |
| 24 Jun 25 |
13.55000 +2.35 |
14.40 | 12.00 | 12.05 | 21,024 |
| 23 Jun 25 |
11.20000 -0.05 |
11.20 | 11.15 | 11.15 | 60 |
| 20 Jun 25 |
11.25000 +0.10 |
11.25 | 11.10 | 11.25 | 1,586 |
| 19 Jun 25 |
11.15000 +0.10 |
11.15 | 11.15 | 11.15 | 0 |
| 18 Jun 25 |
11.05000 -0.45 |
11.20 | 10.95 | 11.20 | 1,071 |
| 17 Jun 25 |
11.50000 +0.15 |
11.50 | 11.00 | 11.20 | 2,036 |
| 16 Jun 25 |
11.35000 +0.00 |
11.35 | 11.25 | 11.25 | 77 |
| 13 Jun 25 |
11.35000 -0.25 |
11.40 | 11.00 | 11.00 | 324 |
| 12 Jun 25 |
11.60000 -0.35 |
11.90 | 11.45 | 11.80 | 3,025 |
| 11 Jun 25 |
11.95000 -0.50 |
12.25 | 11.80 | 12.25 | 2,079 |
| 10 Jun 25 |
12.45000 -0.25 |
12.75 | 12.30 | 12.75 | 1,013 |
| 09 Jun 25 |
12.70000 +0.55 |
12.70 | 12.15 | 12.15 | 3,120 |
| 06 Jun 25 |
12.15000 +0.25 |
12.20 | 12.00 | 12.05 | 8,640 |
| 05 Jun 25 |
11.90000 +0.25 |
12.00 | 11.50 | 11.50 | 2,325 |
| 04 Jun 25 |
11.65000 -0.20 |
11.75 | 11.50 | 11.75 | 2,313 |
| 03 Jun 25 |
11.85000 +0.45 |
12.00 | 11.35 | 11.40 | 4,611 |
| 02 Jun 25 |
11.40000 +0.05 |
11.40 | 11.20 | 11.35 | 893 |
| 30 May 25 |
11.35000 +0.10 |
11.35 | 10.80 | 11.10 | 2,403 |
| 29 May 25 |
11.25000 -0.15 |
11.25 | 11.20 | 11.20 | 26 |
| 28 May 25 |
11.40000 +0.35 |
11.40 | 11.05 | 11.05 | 2,351 |
| 27 May 25 |
11.05000 -0.15 |
11.05 | 11.05 | 11.05 | 734 |
| 26 May 25 |
11.20000 +0.35 |
11.20 | 11.00 | 11.00 | 1,169 |
| 23 May 25 |
10.85000 -0.45 |
11.20 | 10.85 | 11.20 | 1,100 |
| 22 May 25 |
11.30000 -0.15 |
11.60 | 11.30 | 11.60 | 5,246 |
| 21 May 25 |
11.45000 +0.05 |
11.60 | 11.30 | 11.30 | 786 |
| 20 May 25 |
11.40000 +0.05 |
11.45 | 11.25 | 11.45 | 3,259 |
| 19 May 25 |
11.35000 -0.20 |
11.45 | 11.35 | 11.45 | 1,515 |
| 16 May 25 |
11.55000 +0.30 |
11.55 | 11.30 | 11.35 | 4,194 |
| 15 May 25 |
11.25000 +0.10 |
11.30 | 11.20 | 11.20 | 2,914 |
| 14 May 25 |
11.15000 -0.05 |
11.15 | 11.10 | 11.10 | 100 |
| 13 May 25 |
11.20000 +0.10 |
11.20 | 10.85 | 11.00 | 4,396 |
| 12 May 25 |
11.10000 +0.10 |
11.15 | 11.00 | 11.05 | 2,984 |
| 09 May 25 |
11.00000 -0.25 |
11.15 | 10.80 | 11.05 | 6,133 |
| 08 May 25 |
11.25000 -0.15 |
11.40 | 11.00 | 11.15 | 959 |
| 07 May 25 |
11.40000 +1.40 |
11.40 | 9.96 | 10.15 | 8,860 |
| 06 May 25 |
10.00000 +0.08 |
10.00 | 9.90 | 10.00 | 2,233 |
| 05 May 25 |
9.92000 -0.02 |
9.92 | 9.78 | 9.78 | 2,359 |
| 30 Apr 25 |
9.94000 +0.02 |
10.00 | 9.90 | 10.00 | 7,115 |
| 29 Apr 25 |
9.92000 -0.06 |
10.00 | 9.82 | 9.82 | 60 |
| 28 Apr 25 |
9.98000 -0.02 |
10.00 | 9.82 | 10.00 | 937 |
| 25 Apr 25 |
10.00000 +0.10 |
10.10 | 9.82 | 10.10 | 4,237 |
| 24 Apr 25 |
9.90000 +0.02 |
10.00 | 9.62 | 9.62 | 4,813 |
| 23 Apr 25 |
9.88000 -0.08 |
9.98 | 9.76 | 9.98 | 1,167 |
| 22 Apr 25 |
9.96000 +0.46 |
9.96 | 9.70 | 9.90 | 3,487 |
| 17 Apr 25 |
9.50000 -0.12 |
9.64 | 9.42 | 9.64 | 528 |
| 16 Apr 25 |
9.62000 +0.10 |
9.62 | 9.24 | 9.36 | 5,160 |
| 15 Apr 25 |
9.52000 -0.12 |
9.68 | 9.50 | 9.68 | 8,296 |
| 14 Apr 25 |
9.64000 -0.08 |
9.64 | 9.58 | 9.58 | 654 |
| 11 Apr 25 |
9.72000 +0.06 |
9.78 | 9.52 | 9.52 | 1,079 |
| 10 Apr 25 |
9.66000 +0.12 |
10.20 | 9.54 | 9.54 | 5,144 |
| 09 Apr 25 |
9.54000 -0.26 |
9.54 | 9.22 | 9.52 | 2,840 |
| 08 Apr 25 |
9.80000 +1.24 |
9.80 | 8.58 | 8.58 | 18,443 |
| 07 Apr 25 |
8.56000 -1.36 |
9.00 | 8.36 | 8.36 | 16,207 |
| 04 Apr 25 |
9.92000 -0.18 |
10.00 | 9.32 | 9.98 | 6,063 |
| 03 Apr 25 |
10.10000 -0.10 |
10.15 | 10.00 | 10.00 | 158 |
| 02 Apr 25 |
10.20000 -0.10 |
10.25 | 10.05 | 10.25 | 942 |
| 01 Apr 25 |
10.30000 -0.05 |
10.35 | 10.30 | 10.30 | 305 |
| 31 Mar 25 |
10.35000 +0.00 |
10.40 | 10.35 | 10.40 | 200 |
| 28 Mar 25 |
10.35000 -0.30 |
10.60 | 10.25 | 10.60 | 3,466 |
| 27 Mar 25 |
10.65000 +0.05 |
10.65 | 10.60 | 10.60 | 175 |
| 26 Mar 25 |
10.60000 +0.45 |
10.80 | 10.20 | 10.20 | 878 |
| 25 Mar 25 |
10.15000 +0.15 |
10.15 | 10.00 | 10.10 | 1,010 |
| 24 Mar 25 |
10.00000 -0.30 |
10.20 | 10.00 | 10.20 | 581 |
| 21 Mar 25 |
10.30000 -0.55 |
10.70 | 10.25 | 10.70 | 1,932 |
| 20 Mar 25 |
10.85000 -0.20 |
11.10 | 10.80 | 11.00 | 8,575 |
| 19 Mar 25 |
11.05000 +0.25 |
11.10 | 10.65 | 10.75 | 9,910 |
| 18 Mar 25 |
10.80000 +0.30 |
10.80 | 10.50 | 10.65 | 3,530 |
| 17 Mar 25 |
10.50000 +0.10 |
11.00 | 10.40 | 10.45 | 4,790 |
| 14 Mar 25 |
10.40000 +0.25 |
10.40 | 10.30 | 10.35 | 2,328 |
| 13 Mar 25 |
10.15000 +0.21 |
10.40 | 9.98 | 9.98 | 9,352 |
| 12 Mar 25 |
9.94000 +0.36 |
9.94 | 9.50 | 9.50 | 1,276 |
| 11 Mar 25 |
9.58000 -0.22 |
9.60 | 9.50 | 9.60 | 796 |
| 10 Mar 25 |
9.80000 +0.30 |
9.80 | 9.46 | 9.48 | 2,172 |
| 07 Mar 25 |
9.50000 -0.60 |
10.00 | 8.90 | 10.00 | 25,696 |
| 06 Mar 25 |
10.10000 +0.00 |
10.20 | 10.10 | 10.20 | 501 |
| 05 Mar 25 |
10.10000 +0.32 |
10.10 | 9.70 | 9.70 | 4,422 |
| 04 Mar 25 |
9.78000 -0.27 |
9.90 | 9.62 | 9.90 | 1,083 |
| 03 Mar 25 |
10.05000 +0.00 |
10.05 | 9.80 | 9.90 | 3,090 |
| 28 Feb 25 |
10.05000 -0.05 |
10.10 | 10.00 | 10.10 | 963 |
| 27 Feb 25 |
10.10000 -0.05 |
10.10 | 10.00 | 10.00 | 4 |
| 26 Feb 25 |
10.15000 +0.05 |
10.15 | 10.10 | 10.10 | 220 |
| 25 Feb 25 |
10.10000 +0.00 |
10.10 | 10.00 | 10.00 | 5,245 |
| 24 Feb 25 |
10.10000 +0.10 |
10.10 | 10.00 | 10.00 | 2,180 |
| 21 Feb 25 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 2,755 |
| 19 Feb 25 |
10.00000 +0.02 |
10.25 | 10.00 | 10.15 | 1,723 |
| 17 Feb 25 |
9.98000 +0.02 |
10.00 | 9.98 | 10.00 | 400 |
| 14 Feb 25 |
9.96000 -0.09 |
10.20 | 9.96 | 10.20 | 1,003 |
| 13 Feb 25 |
10.05000 -0.05 |
10.05 | 10.00 | 10.00 | 3,086 |
| 12 Feb 25 |
10.10000 -0.05 |
10.10 | 10.00 | 10.05 | 72 |
| 11 Feb 25 |
10.15000 -0.10 |
10.15 | 10.10 | 10.10 | 1,000 |
| 10 Feb 25 |
10.25000 -0.05 |
10.40 | 10.20 | 10.40 | 1,616 |
| 07 Feb 25 |
10.30000 +0.15 |
10.45 | 10.00 | 10.25 | 2,785 |
| 06 Feb 25 |
10.15000 -0.10 |
10.35 | 10.00 | 10.35 | 1,988 |
| 05 Feb 25 |
10.25000 +0.00 |
10.30 | 10.10 | 10.30 | 815 |
| 04 Feb 25 |
10.25000 +0.20 |
10.25 | 10.00 | 10.05 | 8,767 |
| 03 Feb 25 |
10.05000 -0.10 |
10.05 | 9.78 | 9.98 | 2,155 |
| 31 Jan 25 |
10.15000 +0.21 |
10.15 | 9.80 | 9.94 | 2,372 |
| 30 Jan 25 |
9.94000 +0.04 |
9.94 | 9.70 | 9.70 | 783 |
| 29 Jan 25 |
9.90000 -0.04 |
9.92 | 9.90 | 9.92 | 325 |
| 28 Jan 25 |
9.94000 +0.18 |
9.94 | 9.84 | 9.84 | 801 |
| 27 Jan 25 |
9.76000 -0.08 |
9.88 | 9.60 | 9.78 | 4,508 |
| 24 Jan 25 |
9.84000 +0.02 |
10.00 | 9.72 | 9.72 | 7,171 |
| 22 Jan 25 |
9.82000 +0.08 |
9.82 | 9.70 | 9.82 | 1,470 |
| 21 Jan 25 |
9.74000 -0.16 |
9.80 | 9.64 | 9.80 | 6,990 |
| 20 Jan 25 |
9.90000 +0.00 |
9.90 | 9.68 | 9.68 | 1,451 |
| 17 Jan 25 |
9.90000 +0.04 |
9.90 | 9.84 | 9.84 | 1,551 |
| 16 Jan 25 |
9.86000 +0.24 |
9.88 | 9.66 | 9.74 | 14,113 |
| 15 Jan 25 |
9.62000 +0.04 |
9.70 | 9.38 | 9.50 | 1,080 |
| 14 Jan 25 |
9.58000 +0.18 |
9.58 | 9.38 | 9.42 | 1,591 |
| 13 Jan 25 |
9.40000 +0.00 |
9.40 | 9.40 | 9.40 | 1,551 |
| 10 Jan 25 |
9.40000 -0.16 |
9.68 | 9.40 | 9.68 | 2,356 |
| 09 Jan 25 |
9.56000 +0.04 |
9.66 | 9.56 | 9.58 | 398 |
| 08 Jan 25 |
9.52000 +0.00 |
9.66 | 9.50 | 9.66 | 802 |
| 07 Jan 25 |
9.52000 +0.02 |
9.52 | 9.40 | 9.50 | 4,726 |
| 06 Jan 25 |
9.50000 -0.02 |
9.54 | 9.44 | 9.44 | 2,712 |
| 03 Jan 25 |
9.52000 +0.14 |
9.52 | 9.30 | 9.38 | 1,181 |
| 02 Jan 25 |
9.38000 +0.00 |
9.38 | 9.38 | 9.38 | 1 |
| 30 Dec 24 |
9.38000 +0.10 |
9.38 | 9.10 | 9.28 | 2,067 |
| 27 Dec 24 |
9.28000 +0.08 |
9.44 | 9.00 | 9.22 | 10,140 |
| 23 Dec 24 |
9.20000 +0.16 |
9.20 | 9.06 | 9.06 | 1,658 |
| 20 Dec 24 |
9.04000 -0.16 |
9.20 | 9.02 | 9.02 | 6,227 |
| 19 Dec 24 |
9.20000 -0.02 |
9.24 | 8.82 | 9.20 | 29,690 |
| 18 Dec 24 |
9.22000 -0.02 |
9.24 | 9.00 | 9.24 | 11,003 |
| 17 Dec 24 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 29 |
| 16 Dec 24 |
9.26000 +0.28 |
9.42 | 8.94 | 9.10 | 19,162 |
| 13 Dec 24 |
8.98000 +0.26 |
9.10 | 8.58 | 8.58 | 7,389 |
| 12 Dec 24 |
8.72000 +0.06 |
8.80 | 8.52 | 8.52 | 1,303 |
| 11 Dec 24 |
8.66000 +0.12 |
8.66 | 8.58 | 8.58 | 603 |
| 10 Dec 24 |
8.54000 +0.20 |
8.54 | 8.40 | 8.40 | 1,600 |
| 09 Dec 24 |
8.34000 +0.04 |
8.40 | 8.26 | 8.26 | 1,248 |
| 06 Dec 24 |
8.30000 -0.02 |
8.38 | 8.20 | 8.38 | 930 |
| 05 Dec 24 |
8.32000 +0.04 |
8.40 | 8.22 | 8.24 | 4,021 |
| 04 Dec 24 |
8.28000 -0.10 |
8.48 | 8.22 | 8.22 | 5,591 |
| 03 Dec 24 |
8.38000 -0.30 |
8.52 | 8.36 | 8.52 | 1,784 |
| 02 Dec 24 |
8.68000 +0.12 |
8.68 | 8.56 | 8.58 | 1,225 |
| 29 Nov 24 |
8.56000 -0.18 |
8.66 | 8.56 | 8.66 | 513 |
| 28 Nov 24 |
8.74000 +0.08 |
8.74 | 8.66 | 8.66 | 114 |
| 26 Nov 24 |
8.66000 +0.06 |
8.70 | 8.66 | 8.70 | 356 |
| 25 Nov 24 |
8.60000 +0.28 |
8.66 | 8.50 | 8.50 | 639 |
| 22 Nov 24 |
8.32000 -0.24 |
8.60 | 8.32 | 8.60 | 981 |
| 21 Nov 24 |
8.56000 +0.06 |
8.56 | 8.42 | 8.52 | 532 |
| 19 Nov 24 |
8.50000 -0.10 |
8.52 | 8.50 | 8.52 | 2,835 |
| 18 Nov 24 |
8.60000 +0.00 |
8.60 | 8.52 | 8.54 | 1,244 |
| 15 Nov 24 |
8.60000 -0.20 |
8.66 | 8.52 | 8.64 | 2,889 |
| 14 Nov 24 |
8.80000 -0.20 |
8.92 | 8.64 | 8.92 | 6,260 |
| 13 Nov 24 |
9.00000 -0.02 |
9.00 | 8.90 | 8.90 | 5 |
| 11 Nov 24 |
9.02000 -0.02 |
9.02 | 9.00 | 9.02 | 289 |
| 07 Nov 24 |
9.04000 +0.14 |
9.04 | 8.80 | 8.80 | 1,000 |
| 06 Nov 24 |
8.90000 +0.08 |
9.00 | 8.88 | 8.88 | 3,839 |
| 04 Nov 24 |
8.82000 -0.06 |
8.88 | 8.68 | 8.88 | 2,500 |
| 01 Nov 24 |
8.88000 -0.12 |
9.00 | 8.88 | 9.00 | 3,275 |
| 31 Oct 24 |
9.00000 -0.08 |
9.00 | 8.90 | 8.92 | 1,450 |
| 30 Oct 24 |
9.08000 +0.10 |
9.08 | 8.90 | 8.96 | 6,459 |
| 29 Oct 24 |
8.98000 +0.12 |
8.98 | 8.86 | 8.86 | 1,059 |
| 28 Oct 24 |
8.86000 +0.00 |
8.86 | 8.74 | 8.76 | 5,231 |
| 25 Oct 24 |
8.86000 +0.06 |
9.00 | 8.70 | 8.80 | 11,995 |
| 24 Oct 24 |
8.80000 +0.12 |
8.80 | 8.54 | 8.60 | 6,821 |
| 23 Oct 24 |
8.68000 -0.36 |
9.06 | 8.62 | 9.06 | 6,366 |
| 22 Oct 24 |
9.04000 +0.16 |
9.04 | 8.80 | 8.80 | 3,622 |
| 21 Oct 24 |
8.88000 -0.14 |
8.96 | 8.80 | 8.96 | 3,350 |
| 18 Oct 24 |
9.02000 +0.02 |
9.02 | 8.90 | 8.98 | 12,796 |
| 17 Oct 24 |
9.00000 -0.36 |
9.20 | 8.98 | 9.12 | 53,946 |
| 16 Oct 24 |
9.36000 -0.26 |
9.40 | 9.12 | 9.40 | 22,576 |
| 15 Oct 24 |
9.62000 +0.20 |
9.62 | 9.30 | 9.44 | 2,323 |
| 14 Oct 24 |
9.42000 -0.22 |
9.50 | 9.00 | 9.50 | 6,354 |
| 11 Oct 24 |
9.64000 -0.10 |
9.76 | 9.52 | 9.66 | 1,298 |
| 10 Oct 24 |
9.74000 -0.20 |
9.80 | 9.68 | 9.80 | 1,707 |
| 09 Oct 24 |
9.94000 +0.04 |
9.94 | 9.84 | 9.84 | 95 |
| 07 Oct 24 |
9.90000 -0.30 |
9.98 | 9.90 | 9.98 | 1,705 |
| 04 Oct 24 |
10.20000 +0.00 |
10.20 | 9.98 | 10.00 | 701 |
| 03 Oct 24 |
10.20000 +0.30 |
10.20 | 9.92 | 10.05 | 2,435 |
| 02 Oct 24 |
9.90000 -0.15 |
10.20 | 9.90 | 10.10 | 11,059 |
| 30 Sep 24 |
10.05000 -0.15 |
10.10 | 10.00 | 10.05 | 2,463 |
| 27 Sep 24 |
10.20000 +0.00 |
10.20 | 10.00 | 10.00 | 302 |
| 26 Sep 24 |
10.20000 +0.05 |
10.20 | 10.15 | 10.15 | 1,583 |
| 25 Sep 24 |
10.15000 +0.00 |
10.20 | 10.05 | 10.05 | 1,804 |
| 24 Sep 24 |
10.15000 +0.00 |
10.15 | 10.15 | 10.15 | 169 |
| 23 Sep 24 |
10.15000 +0.17 |
10.15 | 9.96 | 10.05 | 1,418 |
| 20 Sep 24 |
9.98000 -0.12 |
10.10 | 9.90 | 9.90 | 1,900 |
| 19 Sep 24 |
10.10000 +0.10 |
10.10 | 9.88 | 10.00 | 5,591 |
| 18 Sep 24 |
10.00000 +0.00 |
10.05 | 10.00 | 10.05 | 1,515 |
| 17 Sep 24 |
10.00000 -0.15 |
10.20 | 10.00 | 10.05 | 1,641 |
| 16 Sep 24 |
10.15000 +0.15 |
10.30 | 10.15 | 10.20 | 1,523 |
| 12 Sep 24 |
10.00000 -0.10 |
10.00 | 10.00 | 10.00 | 1 |
| 11 Sep 24 |
10.10000 -0.10 |
10.10 | 10.10 | 10.10 | 574 |
| 10 Sep 24 |
10.20000 -0.10 |
10.20 | 10.15 | 10.15 | 1,036 |
| 09 Sep 24 |
10.30000 -0.20 |
10.60 | 10.15 | 10.55 | 2,790 |
| 05 Sep 24 |
10.50000 +0.20 |
10.55 | 10.50 | 10.55 | 333 |
| 04 Sep 24 |
10.30000 +0.15 |
10.50 | 10.20 | 10.50 | 185 |
| 03 Sep 24 |
10.15000 -0.70 |
10.85 | 10.15 | 10.85 | 4,283 |
| 02 Sep 24 |
10.85000 +0.05 |
11.00 | 10.75 | 10.95 | 844 |
| 30 Aug 24 |
10.80000 +0.15 |
10.80 | 10.65 | 10.65 | 1,488 |
| 29 Aug 24 |
10.65000 -0.35 |
11.50 | 10.65 | 11.25 | 6,164 |
| 28 Aug 24 |
11.00000 +0.10 |
11.10 | 10.75 | 10.75 | 6,809 |
| 27 Aug 24 |
10.90000 +0.15 |
11.05 | 10.55 | 10.55 | 5,410 |
| 26 Aug 24 |
10.75000 +0.40 |
10.75 | 10.50 | 10.50 | 3,202 |
| 23 Aug 24 |
10.35000 -0.15 |
10.50 | 10.35 | 10.50 | 100 |
| 22 Aug 24 |
10.50000 +0.30 |
10.60 | 10.40 | 10.40 | 5,505 |
| 21 Aug 24 |
10.20000 -0.25 |
10.20 | 9.80 | 10.15 | 10,445 |
| 20 Aug 24 |
10.45000 +0.47 |
10.45 | 9.70 | 9.98 | 7,685 |
| 19 Aug 24 |
9.98000 +0.40 |
9.98 | 9.62 | 9.62 | 5,336 |
| 16 Aug 24 |
9.58000 -0.08 |
9.58 | 9.28 | 9.52 | 2,786 |
| 15 Aug 24 |
9.66000 -0.44 |
10.05 | 9.66 | 10.05 | 1,695 |
| 14 Aug 24 |
10.10000 +0.52 |
10.10 | 9.48 | 9.64 | 5,037 |
| 13 Aug 24 |
9.58000 +0.00 |
9.58 | 9.28 | 9.54 | 4,877 |
| 12 Aug 24 |
9.58000 -0.38 |
9.80 | 9.30 | 9.80 | 5,158 |
| 09 Aug 24 |
9.96000 -0.04 |
10.00 | 9.82 | 9.82 | 671 |
| 08 Aug 24 |
10.00000 -0.25 |
10.10 | 9.84 | 10.05 | 8,555 |
| 07 Aug 24 |
10.25000 +0.81 |
10.35 | 10.00 | 10.00 | 3,804 |
| 06 Aug 24 |
9.44000 -0.14 |
9.68 | 9.28 | 9.68 | 1,149 |
| 05 Aug 24 |
9.58000 -0.92 |
10.55 | 9.22 | 10.35 | 28,869 |
| 02 Aug 24 |
10.50000 -0.05 |
10.55 | 10.30 | 10.55 | 20,523 |
| 01 Aug 24 |
10.55000 -0.15 |
10.70 | 10.55 | 10.55 | 7,870 |
| 31 Jul 24 |
10.70000 -0.05 |
10.80 | 10.70 | 10.80 | 52 |
| 30 Jul 24 |
10.75000 +0.05 |
10.80 | 10.55 | 10.55 | 4,003 |
| 29 Jul 24 |
10.70000 +0.00 |
10.70 | 10.55 | 10.60 | 3,600 |
| 25 Jul 24 |
10.70000 -0.10 |
10.80 | 10.55 | 10.60 | 5,013 |
| 24 Jul 24 |
10.80000 +0.10 |
10.80 | 10.60 | 10.60 | 2,151 |
| 23 Jul 24 |
10.70000 +0.00 |
10.70 | 10.60 | 10.60 | 1,022 |
| 22 Jul 24 |
10.70000 +0.00 |
10.70 | 10.60 | 10.60 | 2,000 |
| 19 Jul 24 |
10.70000 +0.10 |
10.70 | 10.60 | 10.60 | 12,560 |
| 18 Jul 24 |
10.60000 -0.10 |
10.75 | 10.60 | 10.75 | 1,374 |
| 17 Jul 24 |
10.70000 +0.05 |
10.70 | 10.60 | 10.60 | 2,433 |
| 16 Jul 24 |
10.65000 +0.00 |
10.65 | 10.60 | 10.60 | 1,308 |
| 15 Jul 24 |
10.65000 +0.05 |
10.70 | 10.60 | 10.60 | 395 |
| 12 Jul 24 |
10.60000 -0.15 |
10.80 | 10.50 | 10.80 | 8,031 |
| 11 Jul 24 |
10.75000 +0.05 |
10.75 | 10.70 | 10.70 | 7,129 |
| 10 Jul 24 |
10.70000 -0.05 |
10.90 | 10.70 | 10.90 | 3,267 |
| 09 Jul 24 |
10.75000 -0.30 |
11.15 | 10.75 | 11.15 | 4,809 |
| 08 Jul 24 |
11.05000 +0.00 |
11.05 | 10.90 | 11.05 | 31 |
| 05 Jul 24 |
11.05000 -0.05 |
11.05 | 11.00 | 11.00 | 1,048 |
| 04 Jul 24 |
11.10000 +0.00 |
11.10 | 11.00 | 11.00 | 274 |
| 03 Jul 24 |
11.10000 +0.00 |
11.10 | 11.00 | 11.00 | 1,289 |
| 02 Jul 24 |
11.10000 +0.10 |
11.20 | 11.00 | 11.00 | 845 |
| 01 Jul 24 |
11.00000 -0.05 |
11.35 | 10.95 | 11.10 | 2,679 |
| 28 Jun 24 |
11.05000 -0.10 |
11.20 | 10.90 | 10.90 | 2,062 |
| 27 Jun 24 |
11.15000 +0.15 |
11.15 | 10.90 | 10.90 | 300 |
| 26 Jun 24 |
11.00000 +0.05 |
11.25 | 11.00 | 11.25 | 2,536 |
| 25 Jun 24 |
10.95000 -0.05 |
10.95 | 10.80 | 10.95 | 10,047 |
| 24 Jun 24 |
11.00000 +0.00 |
11.10 | 11.00 | 11.05 | 2,500 |
| 21 Jun 24 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 2,813 |
| 20 Jun 24 |
11.00000 -0.30 |
11.05 | 11.00 | 11.05 | 2,170 |
| 19 Jun 24 |
11.30000 +0.30 |
11.35 | 11.10 | 11.10 | 748 |
| 18 Jun 24 |
11.00000 -0.05 |
11.20 | 11.00 | 11.00 | 1,523 |
| 17 Jun 24 |
11.05000 -0.05 |
11.10 | 11.00 | 11.10 | 1,000 |
| 14 Jun 24 |
11.10000 -0.40 |
11.20 | 11.10 | 11.15 | 506 |
| 13 Jun 24 |
11.50000 +0.50 |
11.90 | 11.10 | 11.10 | 7,883 |
| 12 Jun 24 |
11.00000 +0.00 |
11.15 | 11.00 | 11.10 | 4,734 |
| 11 Jun 24 |
11.00000 -0.05 |
11.10 | 11.00 | 11.00 | 7,198 |
| 10 Jun 24 |
11.05000 +0.05 |
11.05 | 11.00 | 11.00 | 6,892 |
| 07 Jun 24 |
11.00000 +0.20 |
11.00 | 10.95 | 11.00 | 2,004 |
| 06 Jun 24 |
10.80000 +0.10 |
10.80 | 10.75 | 10.75 | 3,266 |
| 05 Jun 24 |
10.70000 -0.10 |
10.80 | 10.70 | 10.80 | 18 |
| 04 Jun 24 |
10.80000 +0.25 |
10.95 | 10.50 | 10.50 | 8,788 |
| 03 Jun 24 |
10.55000 +0.05 |
10.60 | 10.50 | 10.50 | 900 |
| 31 May 24 |
10.50000 -0.05 |
10.60 | 10.50 | 10.60 | 1,442 |
| 30 May 24 |
10.55000 -0.10 |
10.80 | 10.55 | 10.80 | 3,076 |
| 29 May 24 |
10.65000 -0.05 |
10.65 | 10.55 | 10.55 | 2,830 |
| 28 May 24 |
10.70000 +0.00 |
10.75 | 10.55 | 10.55 | 919 |
| 27 May 24 |
10.70000 +0.15 |
10.70 | 10.55 | 10.55 | 619 |
| 24 May 24 |
10.55000 -0.20 |
10.85 | 10.55 | 10.60 | 4,413 |
| 22 May 24 |
10.75000 +0.00 |
10.75 | 10.60 | 10.60 | 1,307 |
| 21 May 24 |
10.75000 -0.05 |
10.80 | 10.75 | 10.80 | 3 |
| 20 May 24 |
10.80000 +0.25 |
10.85 | 10.55 | 10.55 | 3,705 |
| 17 May 24 |
10.55000 +0.30 |
10.55 | 10.40 | 10.40 | 8,545 |
| 15 May 24 |
10.25000 +0.15 |
10.30 | 10.15 | 10.15 | 431 |
| 14 May 24 |
10.10000 -0.40 |
10.65 | 10.10 | 10.40 | 3,682 |
| 13 May 24 |
10.50000 +0.30 |
10.50 | 10.30 | 10.30 | 987 |
| 10 May 24 |
10.20000 +0.10 |
10.20 | 10.15 | 10.15 | 250 |
| 08 May 24 |
10.10000 -0.05 |
10.30 | 10.05 | 10.20 | 7,540 |
| 06 May 24 |
10.15000 -0.15 |
10.20 | 10.05 | 10.20 | 2,064 |
| 03 May 24 |
10.30000 +0.30 |
10.50 | 10.00 | 10.00 | 2,645 |
| 02 May 24 |
10.00000 -0.20 |
10.05 | 10.00 | 10.05 | 236 |
| 30 Apr 24 |
10.20000 +0.20 |
10.20 | 10.20 | 10.20 | 95 |
| 29 Apr 24 |
10.00000 -0.30 |
10.25 | 10.00 | 10.10 | 4,413 |
| 26 Apr 24 |
10.30000 +0.00 |
10.30 | 10.15 | 10.15 | 9 |
| 25 Apr 24 |
10.30000 +0.20 |
10.40 | 10.05 | 10.15 | 4,606 |
| 24 Apr 24 |
10.10000 +0.10 |
10.15 | 9.94 | 10.15 | 2,877 |
| 23 Apr 24 |
10.00000 -0.05 |
10.00 | 9.94 | 9.94 | 500 |
| 22 Apr 24 |
10.05000 +0.17 |
10.25 | 9.60 | 9.86 | 10,489 |
| 19 Apr 24 |
9.88000 -0.06 |
9.88 | 9.42 | 9.62 | 8,777 |
| 18 Apr 24 |
9.94000 +0.26 |
9.94 | 9.68 | 9.78 | 3,302 |
| 17 Apr 24 |
9.68000 +0.10 |
9.68 | 9.60 | 9.60 | 900 |
| 16 Apr 24 |
9.58000 -0.20 |
9.70 | 9.54 | 9.70 | 2,000 |
| 15 Apr 24 |
9.78000 +0.00 |
9.78 | 9.70 | 9.70 | 1,102 |
| 12 Apr 24 |
9.78000 -0.20 |
9.78 | 9.70 | 9.72 | 2,582 |
| 11 Apr 24 |
9.98000 +0.26 |
9.98 | 9.70 | 9.74 | 5,322 |
| 08 Apr 24 |
9.72000 -0.08 |
9.98 | 9.70 | 9.70 | 4,327 |
| 05 Apr 24 |
9.80000 -0.08 |
9.80 | 9.70 | 9.72 | 2,331 |
| 04 Apr 24 |
9.88000 +0.22 |
9.90 | 9.52 | 9.52 | 2,100 |
| 03 Apr 24 |
9.66000 -0.14 |
9.78 | 9.52 | 9.78 | 1,490 |
| 02 Apr 24 |
9.80000 -0.10 |
10.10 | 9.50 | 10.00 | 4,223 |
| 28 Mar 24 |
9.90000 +0.56 |
10.40 | 9.40 | 9.40 | 6,287 |
| 27 Mar 24 |
9.34000 -0.71 |
10.10 | 9.02 | 10.10 | 5,138 |
| 26 Mar 24 |
10.05000 -0.15 |
10.30 | 9.90 | 10.25 | 3,176 |
| 25 Mar 24 |
10.20000 +0.24 |
10.50 | 10.15 | 10.45 | 13,626 |
| 22 Mar 24 |
9.96000 +0.06 |
9.96 | 9.60 | 9.90 | 3,266 |
| 21 Mar 24 |
9.90000 +0.52 |
9.90 | 9.44 | 9.50 | 6,634 |
| 20 Mar 24 |
9.38000 +0.40 |
9.50 | 9.10 | 9.14 | 7,699 |
| 19 Mar 24 |
8.98000 -0.10 |
9.14 | 8.98 | 9.00 | 2,162 |
| 18 Mar 24 |
9.08000 +0.02 |
9.16 | 9.08 | 9.16 | 500 |
| 15 Mar 24 |
9.06000 -0.20 |
9.10 | 8.98 | 9.10 | 363 |
| 14 Mar 24 |
9.26000 +0.42 |
9.34 | 8.84 | 8.84 | 5,904 |
| 13 Mar 24 |
8.84000 -0.34 |
9.22 | 8.84 | 9.22 | 2,094 |
| 12 Mar 24 |
9.18000 +0.42 |
9.18 | 8.64 | 8.76 | 3,115 |
| 11 Mar 24 |
8.76000 +0.40 |
8.76 | 8.40 | 8.48 | 7,203 |
| 08 Mar 24 |
8.36000 +0.28 |
8.36 | 8.00 | 8.00 | 1,933 |
| 06 Mar 24 |
8.08000 -0.38 |
8.40 | 7.98 | 8.40 | 2,189 |
| 05 Mar 24 |
8.46000 +0.50 |
8.46 | 7.80 | 7.92 | 5,376 |
| 04 Mar 24 |
7.96000 -0.48 |
8.58 | 7.96 | 8.50 | 9,251 |
| 01 Mar 24 |
8.44000 -0.30 |
8.44 | 8.44 | 8.44 | 1,000 |
| 29 Feb 24 |
8.74000 +0.62 |
8.74 | 8.24 | 8.24 | 5,624 |
| 28 Feb 24 |
8.12000 +0.00 |
8.12 | 8.12 | 8.12 | 272 |
| 27 Feb 24 |
8.12000 +0.42 |
8.16 | 7.62 | 7.76 | 5,536 |
| 26 Feb 24 |
7.70000 -0.26 |
7.78 | 7.70 | 7.78 | 992 |
| 23 Feb 24 |
7.96000 -0.24 |
8.20 | 7.80 | 8.20 | 3,364 |
| 22 Feb 24 |
8.20000 +0.42 |
8.20 | 7.70 | 7.80 | 15,082 |
| 21 Feb 24 |
7.78000 -0.68 |
8.22 | 7.74 | 8.22 | 4,477 |
| 20 Feb 24 |
8.46000 +0.10 |
8.46 | 8.22 | 8.22 | 1,527 |
| 19 Feb 24 |
8.36000 -0.08 |
8.50 | 8.30 | 8.30 | 2,657 |
| 16 Feb 24 |
8.44000 -0.06 |
8.44 | 8.26 | 8.26 | 1,214 |
| 15 Feb 24 |
8.50000 +0.02 |
8.50 | 8.22 | 8.28 | 1,736 |
| 14 Feb 24 |
8.48000 +0.24 |
8.50 | 8.18 | 8.18 | 3,864 |
| 13 Feb 24 |
8.24000 -0.08 |
8.44 | 8.14 | 8.30 | 5,482 |
| 12 Feb 24 |
8.32000 +0.08 |
8.32 | 8.24 | 8.24 | 2,260 |
| 09 Feb 24 |
8.24000 -0.08 |
8.40 | 8.24 | 8.38 | 929 |
| 08 Feb 24 |
8.32000 -0.04 |
8.32 | 8.24 | 8.24 | 607 |
| 07 Feb 24 |
8.36000 -0.18 |
8.60 | 8.24 | 8.60 | 9,285 |
| 06 Feb 24 |
8.54000 +0.22 |
8.54 | 8.42 | 8.42 | 300 |
| 05 Feb 24 |
8.32000 -0.28 |
8.50 | 8.32 | 8.42 | 2,142 |
| 02 Feb 24 |
8.60000 +0.06 |
8.60 | 8.46 | 8.48 | 298 |
| 01 Feb 24 |
8.54000 +0.14 |
8.54 | 8.54 | 8.54 | 558 |
| 31 Jan 24 |
8.40000 -0.06 |
8.50 | 8.40 | 8.50 | 10 |
| 30 Jan 24 |
8.46000 +0.02 |
8.46 | 8.30 | 8.30 | 670 |
| 29 Jan 24 |
8.44000 +0.02 |
8.44 | 8.32 | 8.32 | 180 |
| 26 Jan 24 |
8.42000 +0.22 |
8.42 | 8.32 | 8.38 | 1,090 |
| 25 Jan 24 |
8.20000 -0.06 |
8.30 | 8.20 | 8.24 | 3,077 |
| 24 Jan 24 |
8.26000 -0.16 |
8.46 | 8.20 | 8.44 | 5,758 |
| 23 Jan 24 |
8.42000 -0.22 |
8.54 | 8.42 | 8.54 | 1,020 |
| 22 Jan 24 |
8.64000 -0.14 |
8.66 | 8.54 | 8.66 | 955 |
| 19 Jan 24 |
8.78000 -0.10 |
8.88 | 8.74 | 8.76 | 234 |
| 18 Jan 24 |
8.88000 +0.06 |
8.88 | 8.74 | 8.76 | 558 |
| 17 Jan 24 |
8.82000 +0.14 |
8.98 | 8.54 | 8.64 | 7,082 |
| 16 Jan 24 |
8.68000 -0.08 |
8.80 | 8.68 | 8.76 | 1,205 |
| 15 Jan 24 |
8.76000 -0.18 |
8.96 | 8.70 | 8.80 | 880 |
| 12 Jan 24 |
8.94000 +0.14 |
8.94 | 8.82 | 8.88 | 790 |
| 11 Jan 24 |
8.80000 +0.02 |
8.94 | 8.80 | 8.94 | 3,144 |
| 10 Jan 24 |
8.78000 +0.14 |
8.78 | 8.70 | 8.72 | 1,992 |
| 09 Jan 24 |
8.64000 +0.14 |
8.68 | 8.54 | 8.64 | 517 |
| 08 Jan 24 |
8.50000 -0.10 |
8.56 | 8.22 | 8.56 | 3,662 |
| 05 Jan 24 |
8.60000 -0.20 |
8.80 | 8.60 | 8.76 | 2,296 |
| 04 Jan 24 |
8.80000 +0.28 |
8.80 | 8.62 | 8.62 | 773 |
| 03 Jan 24 |
8.52000 -0.06 |
8.90 | 8.40 | 8.70 | 8,241 |
| 02 Jan 24 |
8.58000 +0.22 |
8.60 | 8.22 | 8.40 | 4,257 |
| 29 Dec 23 |
8.36000 +0.04 |
8.40 | 8.20 | 8.22 | 1,439 |
| 28 Dec 23 |
8.32000 +0.12 |
8.40 | 8.20 | 8.20 | 4,062 |
| 27 Dec 23 |
8.20000 +0.04 |
8.26 | 8.00 | 8.18 | 9,855 |
| 22 Dec 23 |
8.16000 +0.02 |
8.26 | 8.00 | 8.04 | 2,812 |
| 21 Dec 23 |
8.14000 -0.16 |
8.14 | 8.06 | 8.14 | 2,417 |
| 20 Dec 23 |
8.30000 +0.04 |
8.32 | 8.22 | 8.22 | 976 |
| 19 Dec 23 |
8.26000 +0.08 |
8.26 | 8.12 | 8.12 | 161 |
| 18 Dec 23 |
8.18000 -0.12 |
8.40 | 8.10 | 8.40 | 3,951 |
| 15 Dec 23 |
8.30000 +0.06 |
8.40 | 8.20 | 8.30 | 5,007 |
| 14 Dec 23 |
8.24000 +0.02 |
8.38 | 8.18 | 8.24 | 7,521 |
| 13 Dec 23 |
8.22000 -0.04 |
8.30 | 8.16 | 8.16 | 3,901 |
| 12 Dec 23 |
8.26000 +0.36 |
8.30 | 7.96 | 7.96 | 19,182 |
| 11 Dec 23 |
7.90000 -0.60 |
8.68 | 7.86 | 8.50 | 41,858 |
| 08 Dec 23 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 3,466 |
| 07 Dec 23 |
8.50000 +0.06 |
8.62 | 8.36 | 8.40 | 5,341 |
| 06 Dec 23 |
8.44000 -0.02 |
8.50 | 8.44 | 8.50 | 509 |
| 05 Dec 23 |
8.46000 -0.20 |
8.56 | 8.40 | 8.56 | 3,814 |
| 04 Dec 23 |
8.66000 -0.06 |
8.74 | 8.56 | 8.58 | 2,402 |
| 01 Dec 23 |
8.72000 +0.10 |
8.72 | 8.50 | 8.60 | 1,049 |
| 30 Nov 23 |
8.62000 +0.00 |
8.86 | 8.50 | 8.52 | 1,984 |
| 29 Nov 23 |
8.62000 +0.04 |
8.62 | 8.50 | 8.50 | 916 |
| 28 Nov 23 |
8.58000 -0.10 |
8.58 | 8.52 | 8.54 | 1,200 |
| 27 Nov 23 |
8.68000 -0.12 |
8.70 | 8.64 | 8.64 | 522 |
| 24 Nov 23 |
8.80000 +0.02 |
8.80 | 8.70 | 8.70 | 311 |
| 23 Nov 23 |
8.78000 -0.14 |
8.78 | 8.72 | 8.74 | 20 |
| 21 Nov 23 |
8.92000 +0.14 |
8.92 | 8.62 | 8.64 | 2,004 |
| 20 Nov 23 |
8.78000 -0.10 |
8.84 | 8.62 | 8.84 | 1,186 |
| 17 Nov 23 |
8.88000 +0.26 |
8.88 | 8.52 | 8.60 | 3,243 |
| 16 Nov 23 |
8.62000 -0.18 |
8.62 | 8.60 | 8.62 | 771 |
| 15 Nov 23 |
8.80000 +0.06 |
8.80 | 8.46 | 8.62 | 2,549 |
| 14 Nov 23 |
8.74000 -0.20 |
8.80 | 8.70 | 8.80 | 3,160 |
| 13 Nov 23 |
8.94000 +0.32 |
9.02 | 8.76 | 8.76 | 9,023 |
| 10 Nov 23 |
8.62000 +0.04 |
8.84 | 8.52 | 8.60 | 2,744 |
| 09 Nov 23 |
8.58000 -0.18 |
8.72 | 8.54 | 8.70 | 1,937 |
| 08 Nov 23 |
8.76000 -0.08 |
9.12 | 8.76 | 9.12 | 11,128 |
| 07 Nov 23 |
8.84000 -0.18 |
9.00 | 8.76 | 8.76 | 827 |
| 03 Nov 23 |
9.02000 +0.02 |
9.36 | 9.00 | 9.10 | 1,168 |
| 02 Nov 23 |
9.00000 -0.04 |
9.30 | 9.00 | 9.00 | 1,850 |
| 31 Oct 23 |
9.04000 +0.12 |
9.04 | 8.80 | 9.00 | 1,936 |
| 30 Oct 23 |
8.92000 +0.48 |
8.92 | 8.52 | 8.52 | 2,111 |
| 27 Oct 23 |
8.44000 +0.18 |
8.58 | 8.20 | 8.32 | 4,219 |
| 26 Oct 23 |
8.26000 -0.02 |
8.40 | 8.18 | 8.32 | 1,390 |
| 25 Oct 23 |
8.28000 +0.30 |
8.28 | 8.16 | 8.22 | 2,466 |
| 24 Oct 23 |
7.98000 +0.30 |
7.98 | 7.80 | 7.96 | 5,913 |
| 23 Oct 23 |
7.68000 -0.58 |
7.98 | 7.26 | 7.98 | 11,730 |
| 20 Oct 23 |
8.26000 -0.50 |
8.64 | 8.00 | 8.64 | 11,235 |
| 19 Oct 23 |
8.76000 -0.04 |
8.80 | 8.76 | 8.80 | 575 |
| 18 Oct 23 |
8.80000 +0.10 |
8.80 | 8.60 | 8.70 | 1,431 |
| 16 Oct 23 |
8.70000 +0.00 |
8.80 | 8.60 | 8.60 | 945 |
| 13 Oct 23 |
8.70000 +0.00 |
8.70 | 8.60 | 8.62 | 710 |
| 12 Oct 23 |
8.70000 +0.00 |
8.84 | 8.60 | 8.84 | 1,970 |
| 11 Oct 23 |
8.70000 -0.02 |
8.70 | 8.60 | 8.62 | 525 |
| 10 Oct 23 |
8.72000 +0.12 |
8.72 | 8.60 | 8.60 | 745 |
| 09 Oct 23 |
8.60000 +0.00 |
8.64 | 8.38 | 8.64 | 6,914 |
| 06 Oct 23 |
8.60000 -0.04 |
8.72 | 8.60 | 8.72 | 576 |
| 05 Oct 23 |
8.64000 +0.00 |
8.64 | 8.48 | 8.52 | 4,572 |
| 04 Oct 23 |
8.64000 -0.14 |
8.68 | 8.50 | 8.68 | 3,575 |
| 03 Oct 23 |
8.78000 -0.20 |
8.82 | 8.78 | 8.82 | 573 |
| 02 Oct 23 |
8.98000 +0.24 |
9.04 | 8.98 | 9.04 | 220 |
| 29 Sep 23 |
8.74000 -0.32 |
8.84 | 8.70 | 8.84 | 7,371 |
| 28 Sep 23 |
9.06000 +0.24 |
9.06 | 8.70 | 8.70 | 3,263 |
| 27 Sep 23 |
8.82000 +0.06 |
8.82 | 8.70 | 8.70 | 995 |
| 26 Sep 23 |
8.76000 +0.00 |
8.80 | 8.70 | 8.76 | 1,814 |
| 25 Sep 23 |
8.76000 -0.04 |
8.78 | 8.70 | 8.78 | 1,740 |
| 22 Sep 23 |
8.80000 +0.04 |
8.84 | 8.70 | 8.70 | 1,585 |
| 21 Sep 23 |
8.76000 +0.02 |
8.76 | 8.66 | 8.66 | 600 |
| 20 Sep 23 |
8.74000 +0.02 |
8.80 | 8.74 | 8.78 | 500 |
| 19 Sep 23 |
8.72000 +0.12 |
8.78 | 8.70 | 8.78 | 12,071 |
| 18 Sep 23 |
8.60000 -0.64 |
9.28 | 8.60 | 9.14 | 6,896 |
| 15 Sep 23 |
9.24000 +0.08 |
9.28 | 9.14 | 9.16 | 1,487 |
| 14 Sep 23 |
9.16000 +0.00 |
9.16 | 9.10 | 9.10 | 1,681 |
| 13 Sep 23 |
9.16000 -0.06 |
9.28 | 9.16 | 9.28 | 89 |
| 12 Sep 23 |
9.22000 +0.22 |
9.22 | 9.08 | 9.08 | 1,509 |
| 11 Sep 23 |
9.00000 +0.08 |
9.00 | 8.80 | 8.90 | 1,910 |
| 08 Sep 23 |
8.92000 -0.02 |
9.10 | 8.90 | 8.96 | 2,385 |
| 07 Sep 23 |
8.94000 -0.22 |
9.10 | 8.94 | 9.00 | 711 |
| 06 Sep 23 |
9.16000 -0.02 |
9.16 | 8.94 | 9.16 | 3,043 |
| 05 Sep 23 |
9.18000 +0.32 |
9.18 | 8.84 | 8.84 | 2,695 |
| 04 Sep 23 |
8.86000 -0.04 |
8.86 | 8.82 | 8.82 | 635 |
| 01 Sep 23 |
8.90000 +0.00 |
8.90 | 8.80 | 8.90 | 3,658 |
| 31 Aug 23 |
8.90000 +0.02 |
8.96 | 8.70 | 8.80 | 5,784 |
| 30 Aug 23 |
8.88000 +0.06 |
8.94 | 8.80 | 8.94 | 784 |
| 29 Aug 23 |
8.82000 -0.16 |
8.84 | 8.70 | 8.78 | 5,174 |
| 28 Aug 23 |
8.98000 -0.20 |
9.14 | 8.76 | 9.14 | 5,696 |
| 25 Aug 23 |
9.18000 +0.18 |
9.70 | 9.00 | 9.00 | 5,678 |
| 24 Aug 23 |
9.00000 +0.34 |
9.66 | 8.86 | 8.86 | 10,654 |
| 23 Aug 23 |
8.66000 +0.46 |
8.70 | 8.24 | 8.24 | 16,412 |
| 22 Aug 23 |
8.20000 -0.22 |
8.50 | 8.10 | 8.50 | 2,319 |
| 21 Aug 23 |
8.42000 +0.20 |
8.50 | 8.20 | 8.20 | 4,236 |
| 18 Aug 23 |
8.22000 +0.10 |
8.28 | 8.18 | 8.18 | 7,234 |
| 17 Aug 23 |
8.12000 -0.42 |
8.50 | 8.00 | 8.42 | 10,519 |
| 16 Aug 23 |
8.54000 -0.16 |
8.86 | 8.54 | 8.84 | 1,658 |
| 15 Aug 23 |
8.70000 -0.40 |
9.00 | 8.56 | 9.00 | 4,225 |
| 14 Aug 23 |
9.10000 -0.20 |
9.28 | 9.00 | 9.28 | 2,121 |
| 11 Aug 23 |
9.30000 -0.04 |
9.42 | 8.76 | 9.22 | 34,069 |
| 10 Aug 23 |
9.34000 -0.06 |
9.34 | 9.18 | 9.30 | 6,095 |
| 09 Aug 23 |
9.40000 -0.32 |
9.70 | 9.30 | 9.70 | 6,806 |
| 08 Aug 23 |
9.72000 +0.10 |
9.96 | 9.56 | 9.60 | 5,231 |
| 07 Aug 23 |
9.62000 -0.20 |
9.96 | 9.62 | 9.80 | 4,407 |
| 04 Aug 23 |
9.82000 -0.04 |
10.00 | 9.38 | 9.76 | 9,025 |
| 03 Aug 23 |
9.86000 -0.12 |
9.88 | 9.78 | 9.80 | 1,245 |
| 02 Aug 23 |
9.98000 -0.32 |
10.00 | 9.82 | 10.00 | 3,023 |
| 01 Aug 23 |
10.30000 -0.35 |
10.50 | 10.10 | 10.50 | 2,418 |
| 31 Jul 23 |
10.65000 +0.00 |
10.65 | 10.50 | 10.50 | 3,898 |
| 28 Jul 23 |
10.65000 -0.30 |
10.90 | 10.50 | 10.90 | 5,864 |
| 27 Jul 23 |
10.95000 -0.05 |
11.00 | 10.90 | 11.00 | 515 |
| 26 Jul 23 |
11.00000 -0.15 |
11.05 | 10.90 | 11.05 | 4,489 |
| 25 Jul 23 |
11.15000 -0.15 |
11.20 | 11.05 | 11.20 | 2,185 |
| 24 Jul 23 |
11.30000 -0.05 |
11.30 | 11.05 | 11.10 | 1,679 |
| 21 Jul 23 |
11.35000 +0.20 |
11.35 | 11.10 | 11.15 | 1,343 |
| 20 Jul 23 |
11.15000 -0.20 |
11.40 | 11.05 | 11.40 | 2,420 |
| 19 Jul 23 |
11.35000 +0.15 |
11.35 | 11.10 | 11.10 | 1,812 |
| 18 Jul 23 |
11.20000 -0.25 |
11.45 | 11.20 | 11.45 | 1,300 |
| 17 Jul 23 |
11.45000 +0.10 |
11.45 | 11.30 | 11.30 | 1,224 |
| 14 Jul 23 |
11.35000 -0.10 |
11.40 | 11.20 | 11.20 | 559 |
| 13 Jul 23 |
11.45000 +0.05 |
11.45 | 11.25 | 11.45 | 349 |
| 12 Jul 23 |
11.40000 -0.20 |
11.40 | 11.15 | 11.35 | 1,845 |
| 11 Jul 23 |
11.60000 +0.30 |
11.60 | 11.35 | 11.35 | 624 |
| 10 Jul 23 |
11.30000 -0.15 |
11.50 | 11.25 | 11.40 | 1,210 |
| 07 Jul 23 |
11.45000 -0.05 |
11.55 | 11.25 | 11.55 | 2,854 |
| 06 Jul 23 |
11.50000 -0.15 |
11.90 | 11.30 | 11.65 | 9,979 |
| 05 Jul 23 |
11.65000 +0.35 |
11.65 | 11.25 | 11.25 | 9,015 |
| 04 Jul 23 |
11.30000 +0.15 |
11.30 | 11.10 | 11.15 | 500 |
| 03 Jul 23 |
11.15000 +0.20 |
11.50 | 10.95 | 10.95 | 5,258 |
| 30 Jun 23 |
10.95000 +0.00 |
11.05 | 10.95 | 11.05 | 297 |
| 29 Jun 23 |
10.95000 +0.00 |
10.95 | 10.90 | 10.90 | 3,027 |
| 28 Jun 23 |
10.95000 +0.00 |
10.95 | 10.80 | 10.95 | 1,946 |
| 27 Jun 23 |
10.95000 -0.05 |
11.15 | 10.75 | 11.15 | 1,260 |
| 26 Jun 23 |
11.00000 +0.35 |
11.10 | 10.70 | 10.75 | 4,425 |
| 23 Jun 23 |
10.65000 -0.05 |
10.75 | 10.45 | 10.75 | 3,014 |
| 22 Jun 23 |
10.70000 +0.00 |
10.75 | 10.50 | 10.55 | 2,523 |
| 21 Jun 23 |
10.70000 +0.15 |
10.70 | 10.65 | 10.65 | 186 |
| 20 Jun 23 |
10.55000 -0.35 |
10.75 | 10.40 | 10.75 | 2,371 |
| 19 Jun 23 |
10.90000 +0.10 |
11.00 | 10.90 | 10.90 | 2,149 |
| 16 Jun 23 |
10.80000 +0.05 |
11.00 | 10.60 | 10.60 | 2,248 |
| 15 Jun 23 |
10.75000 -0.50 |
11.10 | 10.40 | 11.10 | 9,838 |
| 13 Jun 23 |
11.25000 +0.05 |
11.35 | 11.10 | 11.30 | 5,328 |
| 12 Jun 23 |
11.20000 +0.65 |
11.25 | 10.65 | 10.65 | 18,136 |
| 09 Jun 23 |
10.55000 +0.25 |
10.55 | 10.30 | 10.30 | 4,879 |
| 08 Jun 23 |
10.30000 +0.00 |
10.30 | 10.15 | 10.15 | 2,931 |
| 07 Jun 23 |
10.30000 +0.05 |
10.45 | 10.20 | 10.25 | 1,951 |
| 06 Jun 23 |
10.25000 -0.65 |
10.85 | 10.15 | 10.85 | 4,031 |
| 05 Jun 23 |
10.90000 +0.00 |
10.90 | 10.65 | 10.70 | 4,114 |
| 02 Jun 23 |
10.90000 -0.05 |
11.10 | 10.75 | 11.00 | 5,247 |
| 01 Jun 23 |
10.95000 -0.05 |
11.00 | 10.75 | 10.90 | 565 |
| 31 May 23 |
11.00000 +0.05 |
11.00 | 10.60 | 10.70 | 4,147 |
| 30 May 23 |
10.95000 +0.30 |
11.00 | 10.65 | 10.65 | 7,980 |
| 29 May 23 |
10.65000 -0.50 |
11.05 | 10.25 | 11.05 | 16,543 |
| 26 May 23 |
11.15000 -0.35 |
11.40 | 10.95 | 11.40 | 13,120 |
| 25 May 23 |
11.50000 +0.10 |
11.50 | 11.25 | 11.35 | 2,565 |
| 24 May 23 |
11.40000 -0.20 |
11.65 | 11.40 | 11.50 | 3,904 |
| 23 May 23 |
11.60000 -0.10 |
11.95 | 11.55 | 11.65 | 5,100 |
| 22 May 23 |
11.70000 -0.20 |
11.95 | 11.60 | 11.95 | 5,442 |
| 19 May 23 |
11.90000 -0.10 |
12.15 | 11.60 | 12.00 | 4,900 |
| 18 May 23 |
12.00000 -0.05 |
12.15 | 12.00 | 12.00 | 1,466 |
| 17 May 23 |
12.05000 -0.65 |
12.55 | 11.95 | 12.55 | 3,677 |
| 16 May 23 |
12.70000 +0.85 |
12.70 | 11.90 | 11.90 | 16,333 |
| 15 May 23 |
11.85000 +0.25 |
11.85 | 11.40 | 11.65 | 7,120 |
| 12 May 23 |
11.60000 +0.20 |
11.60 | 11.25 | 11.25 | 3,896 |
| 11 May 23 |
11.40000 +0.00 |
11.65 | 11.30 | 11.55 | 15,306 |
| 10 May 23 |
11.40000 +0.10 |
11.85 | 11.30 | 11.40 | 11,609 |
| 09 May 23 |
11.30000 +0.40 |
11.50 | 11.10 | 11.10 | 15,260 |
| 08 May 23 |
10.90000 +0.10 |
10.95 | 10.60 | 10.60 | 5,395 |
| 05 May 23 |
10.80000 +0.20 |
10.80 | 10.65 | 10.65 | 1,586 |
| 04 May 23 |
10.60000 -0.30 |
10.85 | 10.60 | 10.85 | 4,766 |
| 03 May 23 |
10.90000 +0.00 |
10.90 | 10.90 | 10.90 | 3,249 |
| 02 May 23 |
10.90000 +0.10 |
11.00 | 10.80 | 10.85 | 4,459 |
| 28 Apr 23 |
10.80000 +0.00 |
10.80 | 10.75 | 10.75 | 3,205 |
| 27 Apr 23 |
10.80000 -0.10 |
11.00 | 10.75 | 11.00 | 8,529 |
| 26 Apr 23 |
10.90000 +0.25 |
11.00 | 10.80 | 10.80 | 4,524 |
| 25 Apr 23 |
10.65000 -0.15 |
10.80 | 10.50 | 10.70 | 7,632 |
| 24 Apr 23 |
10.80000 -0.10 |
10.95 | 10.75 | 10.90 | 7,287 |
| 21 Apr 23 |
10.90000 +0.00 |
10.90 | 10.75 | 10.90 | 3,037 |
| 20 Apr 23 |
10.90000 +0.05 |
10.90 | 10.75 | 10.80 | 2,062 |
| 19 Apr 23 |
10.85000 +0.10 |
10.85 | 10.65 | 10.70 | 6,488 |
| 18 Apr 23 |
10.75000 -0.20 |
10.80 | 10.70 | 10.80 | 6,124 |
| 17 Apr 23 |
10.95000 +0.45 |
10.95 | 10.55 | 10.55 | 7,540 |
| 14 Apr 23 |
10.50000 +0.25 |
10.50 | 10.30 | 10.30 | 16,747 |
| 13 Apr 23 |
10.25000 +0.10 |
10.35 | 10.10 | 10.30 | 8,280 |
| 12 Apr 23 |
10.15000 -0.25 |
10.35 | 10.15 | 10.35 | 6,217 |
| 11 Apr 23 |
10.40000 +0.00 |
10.40 | 10.35 | 10.40 | 4,256 |
| 06 Apr 23 |
10.40000 -0.10 |
10.50 | 10.15 | 10.50 | 4,535 |
| 05 Apr 23 |
10.50000 +0.10 |
10.50 | 10.10 | 10.40 | 8,408 |
| 04 Apr 23 |
10.40000 -0.10 |
10.75 | 10.40 | 10.65 | 8,328 |
| 03 Apr 23 |
10.50000 -0.20 |
10.90 | 10.40 | 10.90 | 10,339 |
| 31 Mar 23 |
10.70000 -0.40 |
11.10 | 10.55 | 10.80 | 10,862 |
| 30 Mar 23 |
11.10000 +1.40 |
11.15 | 9.66 | 9.80 | 52,649 |
| 29 Mar 23 |
9.70000 +0.18 |
9.70 | 9.46 | 9.52 | 15,087 |
| 28 Mar 23 |
9.52000 +0.06 |
9.52 | 9.34 | 9.48 | 1,762 |
| 27 Mar 23 |
9.46000 -0.04 |
9.52 | 9.28 | 9.52 | 8,844 |
| 24 Mar 23 |
9.50000 -0.10 |
9.50 | 9.32 | 9.46 | 3,139 |
| 23 Mar 23 |
9.60000 +0.06 |
9.70 | 9.38 | 9.44 | 10,877 |
| 22 Mar 23 |
9.54000 +0.20 |
9.54 | 9.32 | 9.40 | 2,887 |
| 21 Mar 23 |
9.34000 +0.46 |
9.42 | 9.24 | 9.24 | 6,092 |
| 20 Mar 23 |
8.88000 -0.16 |
9.02 | 8.84 | 9.02 | 767 |
| 17 Mar 23 |
9.04000 -0.12 |
9.04 | 8.98 | 9.02 | 3,261 |
| 15 Mar 23 |
9.16000 -0.08 |
9.28 | 8.92 | 9.28 | 4,218 |
| 14 Mar 23 |
9.24000 +0.06 |
9.24 | 9.00 | 9.18 | 3,981 |
| 13 Mar 23 |
9.18000 -0.22 |
9.54 | 8.60 | 9.54 | 16,225 |
| 10 Mar 23 |
9.40000 -0.02 |
9.50 | 9.24 | 9.24 | 5,683 |
| 09 Mar 23 |
9.42000 +0.16 |
9.48 | 9.42 | 9.44 | 750 |
| 08 Mar 23 |
9.26000 -0.24 |
9.60 | 9.26 | 9.56 | 6,824 |
| 07 Mar 23 |
9.50000 +0.50 |
9.66 | 9.10 | 9.10 | 20,282 |
| 06 Mar 23 |
9.00000 -0.06 |
9.10 | 9.00 | 9.00 | 2,053 |
| 03 Mar 23 |
9.06000 +0.12 |
9.06 | 9.00 | 9.00 | 100 |
| 02 Mar 23 |
8.94000 -0.10 |
8.94 | 8.90 | 8.90 | 200 |
| 01 Mar 23 |
9.04000 +0.08 |
9.10 | 8.96 | 8.96 | 2,220 |
| 28 Feb 23 |
8.96000 +0.02 |
9.00 | 8.82 | 9.00 | 1,485 |
| 27 Feb 23 |
8.94000 -0.06 |
9.08 | 8.90 | 9.08 | 615 |
| 24 Feb 23 |
9.00000 +0.10 |
9.10 | 8.92 | 9.00 | 1,460 |
| 23 Feb 23 |
8.90000 +0.02 |
9.02 | 8.90 | 8.90 | 2,710 |
| 22 Feb 23 |
8.88000 -0.04 |
8.94 | 8.88 | 8.94 | 1,545 |
| 21 Feb 23 |
8.92000 +0.02 |
8.96 | 8.90 | 8.90 | 880 |
| 20 Feb 23 |
8.90000 -0.24 |
9.10 | 8.90 | 9.10 | 594 |
| 16 Feb 23 |
9.14000 -0.06 |
9.14 | 8.92 | 9.00 | 3,915 |
| 15 Feb 23 |
9.20000 +0.26 |
9.20 | 9.02 | 9.04 | 1,251 |
| 14 Feb 23 |
8.94000 -0.30 |
9.06 | 8.92 | 9.06 | 2,215 |
| 13 Feb 23 |
9.24000 +0.28 |
9.24 | 9.00 | 9.00 | 2,518 |
| 10 Feb 23 |
8.96000 -0.16 |
9.14 | 8.90 | 9.06 | 6,104 |
| 09 Feb 23 |
9.12000 +0.24 |
9.12 | 8.72 | 8.88 | 13,700 |
| 08 Feb 23 |
8.88000 +0.26 |
8.88 | 8.74 | 8.74 | 2,597 |
| 07 Feb 23 |
8.62000 -0.04 |
8.78 | 8.62 | 8.68 | 5,458 |
| 06 Feb 23 |
8.66000 +0.02 |
8.66 | 8.54 | 8.56 | 2,079 |
| 03 Feb 23 |
8.64000 -0.06 |
8.66 | 8.64 | 8.66 | 799 |
| 02 Feb 23 |
8.70000 +0.00 |
8.72 | 8.68 | 8.68 | 1,607 |
| 01 Feb 23 |
8.70000 +0.02 |
8.70 | 8.68 | 8.68 | 222 |
| 31 Jan 23 |
8.68000 +0.12 |
8.70 | 8.46 | 8.46 | 1,977 |
| 30 Jan 23 |
8.56000 +0.02 |
8.56 | 8.44 | 8.44 | 2,386 |
| 27 Jan 23 |
8.54000 -0.04 |
8.62 | 8.54 | 8.58 | 293 |
| 26 Jan 23 |
8.58000 -0.16 |
8.68 | 8.58 | 8.68 | 200 |
| 24 Jan 23 |
8.74000 +0.08 |
8.74 | 8.64 | 8.66 | 914 |
| 23 Jan 23 |
8.66000 -0.12 |
8.90 | 8.66 | 8.72 | 1,123 |
| 20 Jan 23 |
8.78000 +0.06 |
8.90 | 8.66 | 8.68 | 3,477 |
| 19 Jan 23 |
8.72000 -0.08 |
8.80 | 8.64 | 8.74 | 776 |
| 18 Jan 23 |
8.80000 +0.04 |
8.90 | 8.74 | 8.74 | 94 |
| 17 Jan 23 |
8.76000 +0.00 |
8.90 | 8.70 | 8.88 | 2,005 |
| 16 Jan 23 |
8.76000 +0.08 |
8.90 | 8.70 | 8.70 | 800 |
| 13 Jan 23 |
8.68000 +0.34 |
8.68 | 8.34 | 8.34 | 1,233 |
| 12 Jan 23 |
8.34000 -0.54 |
8.86 | 8.34 | 8.86 | 3,063 |
| 11 Jan 23 |
8.88000 -0.02 |
8.88 | 8.88 | 8.88 | 406 |
| 10 Jan 23 |
8.90000 +0.02 |
8.90 | 8.70 | 8.70 | 2,764 |
| 09 Jan 23 |
8.88000 +0.18 |
8.88 | 8.60 | 8.62 | 2,218 |
| 06 Jan 23 |
8.70000 +0.00 |
8.80 | 8.70 | 8.78 | 97 |
| 05 Jan 23 |
8.70000 -0.10 |
8.70 | 8.60 | 8.70 | 957 |
| 04 Jan 23 |
8.80000 +0.56 |
8.90 | 8.80 | 8.86 | 2,490 |
| 30 Dec 22 |
8.24000 -0.58 |
8.62 | 8.24 | 8.58 | 2,356 |
| 29 Dec 22 |
8.82000 +0.08 |
8.82 | 8.50 | 8.60 | 973 |
| 28 Dec 22 |
8.74000 +0.00 |
8.86 | 8.70 | 8.70 | 3,539 |
| 27 Dec 22 |
8.74000 +0.00 |
8.74 | 8.52 | 8.52 | 2,900 |
| 23 Dec 22 |
8.74000 +0.10 |
8.74 | 8.70 | 8.70 | 79 |
| 22 Dec 22 |
8.64000 -0.12 |
8.74 | 8.64 | 8.74 | 86 |
| 21 Dec 22 |
8.76000 +0.38 |
8.76 | 8.34 | 8.52 | 8,217 |
| 20 Dec 22 |
8.38000 +0.16 |
8.40 | 7.98 | 7.98 | 2,884 |
| 19 Dec 22 |
8.22000 +0.16 |
8.22 | 7.94 | 8.04 | 1,627 |
| 16 Dec 22 |
8.06000 -0.02 |
8.20 | 7.76 | 8.20 | 6,061 |
| 15 Dec 22 |
8.08000 -0.28 |
8.40 | 7.94 | 8.32 | 5,283 |
| 14 Dec 22 |
8.36000 -0.52 |
9.06 | 8.30 | 8.84 | 16,108 |
| 13 Dec 22 |
8.88000 -0.12 |
9.06 | 8.88 | 9.00 | 4,161 |
| 12 Dec 22 |
9.00000 +0.08 |
9.00 | 8.92 | 8.92 | 1,229 |
| 09 Dec 22 |
8.92000 -0.04 |
8.98 | 8.92 | 8.96 | 5,928 |
| 08 Dec 22 |
8.96000 -0.02 |
8.98 | 8.96 | 8.96 | 2,935 |
| 07 Dec 22 |
8.98000 -0.04 |
9.02 | 8.94 | 9.02 | 2,031 |
| 06 Dec 22 |
9.02000 +0.00 |
9.08 | 9.00 | 9.06 | 5,257 |
| 05 Dec 22 |
9.02000 -0.08 |
9.16 | 9.02 | 9.16 | 14,108 |
| 02 Dec 22 |
9.10000 -0.06 |
9.34 | 9.10 | 9.34 | 5,546 |
| 01 Dec 22 |
9.16000 -0.04 |
9.38 | 9.10 | 9.20 | 9,512 |
| 30 Nov 22 |
9.20000 +0.42 |
9.26 | 8.86 | 8.86 | 38,898 |
| 29 Nov 22 |
8.78000 -0.02 |
8.90 | 8.68 | 8.68 | 5,726 |
| 28 Nov 22 |
8.80000 -0.12 |
9.00 | 8.68 | 9.00 | 32,299 |
| 25 Nov 22 |
8.92000 +0.08 |
9.06 | 8.86 | 9.02 | 3,971 |
| 24 Nov 22 |
8.84000 -0.26 |
9.28 | 8.84 | 9.28 | 1,041 |
| 23 Nov 22 |
9.10000 -0.04 |
9.28 | 9.10 | 9.12 | 2,551 |
| 22 Nov 22 |
9.14000 -0.06 |
9.28 | 9.14 | 9.28 | 510 |
| 21 Nov 22 |
9.20000 +0.20 |
9.50 | 9.10 | 9.20 | 15,547 |
| 18 Nov 22 |
9.00000 -0.16 |
9.20 | 9.00 | 9.20 | 5,258 |
| 17 Nov 22 |
9.16000 +0.04 |
9.36 | 9.06 | 9.34 | 4,859 |
| 16 Nov 22 |
9.12000 +0.20 |
9.36 | 9.10 | 9.36 | 2,338 |
| 15 Nov 22 |
8.92000 -0.28 |
9.40 | 8.92 | 9.20 | 5,748 |
| 14 Nov 22 |
9.20000 +0.28 |
9.20 | 8.72 | 8.98 | 20,495 |
| 11 Nov 22 |
8.92000 +0.38 |
8.92 | 8.42 | 8.60 | 9,827 |
| 10 Nov 22 |
8.54000 +0.04 |
8.62 | 8.50 | 8.58 | 10,676 |
| 09 Nov 22 |
8.50000 -0.30 |
8.84 | 8.46 | 8.80 | 19,272 |
| 08 Nov 22 |
8.80000 +0.58 |
8.96 | 8.50 | 8.70 | 22,752 |
| 07 Nov 22 |
8.22000 +0.12 |
8.28 | 8.10 | 8.10 | 3,250 |
| 04 Nov 22 |
8.10000 +0.28 |
8.18 | 7.90 | 7.90 | 5,571 |
| 03 Nov 22 |
7.82000 +0.00 |
7.82 | 7.58 | 7.70 | 631 |
| 02 Nov 22 |
7.82000 +0.00 |
7.82 | 7.58 | 7.58 | 360 |
| 01 Nov 22 |
7.82000 +0.12 |
7.82 | 7.58 | 7.58 | 1,083 |
| 31 Oct 22 |
7.70000 +0.10 |
7.74 | 7.54 | 7.70 | 908 |
| 28 Oct 22 |
7.60000 +0.06 |
7.60 | 7.54 | 7.54 | 265 |
| 27 Oct 22 |
7.54000 -0.40 |
7.90 | 7.46 | 7.90 | 5,934 |
| 26 Oct 22 |
7.94000 +0.68 |
8.20 | 7.40 | 7.40 | 6,533 |
| 25 Oct 22 |
7.26000 +0.20 |
7.38 | 7.08 | 7.08 | 4,770 |
| 24 Oct 22 |
7.06000 +0.58 |
7.06 | 6.46 | 6.46 | 9,361 |
| 20 Oct 22 |
6.48000 -0.02 |
6.48 | 6.48 | 6.48 | 333 |
| 18 Oct 22 |
6.50000 +0.00 |
6.50 | 6.48 | 6.50 | 1,184 |
| 17 Oct 22 |
6.50000 +0.00 |
6.50 | 6.48 | 6.50 | 525 |
| 14 Oct 22 |
6.50000 +0.20 |
6.50 | 6.40 | 6.40 | 700 |
| 11 Oct 22 |
6.30000 +0.00 |
6.30 | 6.20 | 6.20 | 390 |
| 07 Oct 22 |
6.30000 -0.12 |
6.50 | 6.30 | 6.42 | 2,026 |
| 06 Oct 22 |
6.42000 +0.14 |
6.42 | 6.14 | 6.16 | 7,930 |
| 05 Oct 22 |
6.28000 -0.18 |
6.46 | 6.20 | 6.20 | 4,012 |
| 04 Oct 22 |
6.46000 +0.18 |
6.46 | 5.94 | 6.10 | 5,553 |
| 03 Oct 22 |
6.28000 -0.26 |
6.32 | 6.28 | 6.32 | 1,528 |
| 30 Sep 22 |
6.54000 +0.18 |
6.54 | 6.30 | 6.30 | 3,102 |
| 29 Sep 22 |
6.36000 -0.24 |
6.40 | 6.30 | 6.40 | 840 |
| 28 Sep 22 |
6.60000 +0.16 |
6.60 | 6.30 | 6.30 | 4,793 |
| 27 Sep 22 |
6.44000 +0.06 |
6.48 | 6.40 | 6.48 | 4,240 |
| 26 Sep 22 |
6.38000 -0.32 |
6.48 | 6.30 | 6.48 | 2,432 |
| 23 Sep 22 |
6.70000 +0.06 |
6.70 | 6.48 | 6.60 | 1,824 |
| 22 Sep 22 |
6.64000 -0.50 |
7.00 | 6.60 | 6.96 | 8,209 |
| 21 Sep 22 |
7.14000 -0.20 |
7.30 | 7.14 | 7.30 | 460 |
| 16 Sep 22 |
7.34000 -0.16 |
7.46 | 7.34 | 7.46 | 400 |
| 14 Sep 22 |
7.50000 +0.00 |
7.58 | 7.50 | 7.58 | 130 |
| 13 Sep 22 |
7.50000 -0.02 |
7.50 | 7.50 | 7.50 | 129 |
| 12 Sep 22 |
7.52000 +0.04 |
7.52 | 7.40 | 7.40 | 1,250 |
| 08 Sep 22 |
7.48000 -0.02 |
7.58 | 7.48 | 7.58 | 1,578 |
| 07 Sep 22 |
7.50000 -0.16 |
7.70 | 7.50 | 7.70 | 2,469 |
| 06 Sep 22 |
7.66000 -0.14 |
7.80 | 7.66 | 7.80 | 2,663 |
| 05 Sep 22 |
7.80000 +0.20 |
7.86 | 7.54 | 7.54 | 11,765 |
| 02 Sep 22 |
7.60000 +0.34 |
7.60 | 7.40 | 7.40 | 501 |
| 01 Sep 22 |
7.26000 -0.18 |
7.30 | 7.20 | 7.30 | 700 |
| 31 Aug 22 |
7.44000 -0.24 |
7.58 | 7.30 | 7.58 | 4,018 |
| 30 Aug 22 |
7.68000 +0.12 |
7.68 | 7.56 | 7.56 | 11,296 |
| 29 Aug 22 |
7.56000 -0.20 |
7.72 | 7.40 | 7.72 | 5,413 |
| 26 Aug 22 |
7.76000 +0.00 |
8.20 | 7.50 | 7.90 | 8,941 |
| 25 Aug 22 |
7.76000 -0.06 |
8.10 | 7.52 | 7.96 | 15,709 |
| 24 Aug 22 |
7.82000 +0.74 |
7.94 | 6.96 | 7.00 | 12,725 |
| 23 Aug 22 |
7.08000 +0.02 |
7.08 | 7.00 | 7.00 | 475 |
| 22 Aug 22 |
7.06000 -0.16 |
7.14 | 7.06 | 7.14 | 75 |
| 19 Aug 22 |
7.22000 +0.02 |
7.28 | 7.22 | 7.28 | 570 |
| 18 Aug 22 |
7.20000 -0.02 |
7.28 | 7.20 | 7.28 | 455 |
| 17 Aug 22 |
7.22000 +0.08 |
7.22 | 7.00 | 7.00 | 980 |
| 16 Aug 22 |
7.14000 -0.12 |
7.20 | 7.14 | 7.20 | 758 |
| 15 Aug 22 |
7.26000 -0.04 |
7.44 | 7.12 | 7.36 | 12,830 |
| 11 Aug 22 |
7.30000 -0.30 |
7.32 | 7.12 | 7.30 | 8,614 |
| 10 Aug 22 |
7.60000 +1.10 |
7.60 | 7.02 | 7.02 | 17,114 |
| 09 Aug 22 |
6.50000 -0.26 |
6.70 | 6.50 | 6.70 | 2,810 |
| 08 Aug 22 |
6.76000 +0.18 |
6.76 | 6.68 | 6.68 | 5,169 |
| 03 Aug 22 |
6.58000 +0.20 |
6.58 | 6.50 | 6.50 | 502 |
| 01 Aug 22 |
6.38000 +0.18 |
6.38 | 6.26 | 6.26 | 1,578 |
| 29 Jul 22 |
6.20000 +0.04 |
6.20 | 6.02 | 6.20 | 12,868 |
| 28 Jul 22 |
6.16000 +0.02 |
6.24 | 6.08 | 6.24 | 430 |
| 27 Jul 22 |
6.14000 -0.10 |
6.34 | 6.14 | 6.20 | 5,083 |
| 25 Jul 22 |
6.24000 -0.10 |
6.24 | 6.20 | 6.24 | 3,208 |
| 22 Jul 22 |
6.34000 -0.24 |
6.38 | 6.18 | 6.38 | 9,917 |
| 20 Jul 22 |
6.58000 +0.10 |
6.58 | 6.56 | 6.56 | 1,175 |
| 19 Jul 22 |
6.48000 +0.00 |
6.60 | 6.48 | 6.60 | 900 |
| 18 Jul 22 |
6.48000 -0.06 |
6.60 | 6.46 | 6.60 | 2,500 |
| 15 Jul 22 |
6.54000 -0.04 |
6.60 | 6.54 | 6.58 | 3,000 |
| 13 Jul 22 |
6.58000 -0.06 |
6.58 | 6.52 | 6.54 | 1,250 |
| 12 Jul 22 |
6.64000 +0.00 |
6.74 | 6.64 | 6.74 | 184 |
| 11 Jul 22 |
6.64000 -0.08 |
6.64 | 6.64 | 6.64 | 450 |
| 08 Jul 22 |
6.72000 -0.04 |
6.72 | 6.68 | 6.68 | 600 |
| 06 Jul 22 |
6.76000 +0.00 |
6.86 | 6.76 | 6.86 | 2 |
| 05 Jul 22 |
6.76000 -0.08 |
6.88 | 6.66 | 6.80 | 3,516 |
| 04 Jul 22 |
6.84000 -0.14 |
6.90 | 6.76 | 6.90 | 851 |
| 01 Jul 22 |
6.98000 +0.02 |
6.98 | 6.90 | 6.90 | 2,902 |
| 30 Jun 22 |
6.96000 -0.04 |
7.10 | 6.96 | 7.10 | 15 |
| 29 Jun 22 |
7.00000 +0.20 |
7.12 | 6.76 | 6.88 | 4,936 |
| 27 Jun 22 |
6.80000 +0.10 |
6.84 | 6.56 | 6.56 | 1,359 |
| 24 Jun 22 |
6.70000 +0.04 |
6.70 | 6.60 | 6.60 | 685 |
| 23 Jun 22 |
6.66000 +0.00 |
6.66 | 6.60 | 6.60 | 800 |
| 22 Jun 22 |
6.66000 -0.04 |
6.66 | 6.60 | 6.60 | 100 |
| 21 Jun 22 |
6.70000 -0.02 |
6.80 | 6.62 | 6.62 | 90 |
| 20 Jun 22 |
6.72000 +0.02 |
6.72 | 6.60 | 6.60 | 1,820 |
| 17 Jun 22 |
6.70000 -0.18 |
6.90 | 6.66 | 6.90 | 1,342 |
| 16 Jun 22 |
6.88000 -0.12 |
6.90 | 6.88 | 6.90 | 700 |
| 15 Jun 22 |
7.00000 +0.08 |
7.10 | 6.90 | 6.90 | 4,091 |
| 14 Jun 22 |
6.92000 -0.04 |
7.10 | 6.86 | 6.86 | 1,830 |
| 13 Jun 22 |
6.96000 -0.28 |
7.30 | 6.90 | 7.30 | 5,993 |
| 10 Jun 22 |
7.24000 -0.20 |
7.30 | 7.24 | 7.30 | 2,775 |
| 09 Jun 22 |
7.44000 -0.06 |
7.50 | 7.44 | 7.50 | 100 |
| 08 Jun 22 |
7.50000 +0.10 |
7.50 | 7.30 | 7.42 | 2,740 |
| 07 Jun 22 |
7.40000 +0.22 |
7.46 | 7.24 | 7.24 | 2,437 |
| 06 Jun 22 |
7.18000 -0.04 |
7.24 | 7.18 | 7.24 | 50 |
| 03 Jun 22 |
7.22000 +0.00 |
7.24 | 7.20 | 7.20 | 1,275 |
| 02 Jun 22 |
7.22000 -0.02 |
7.22 | 7.20 | 7.20 | 320 |
| 31 May 22 |
7.24000 -0.02 |
7.28 | 7.20 | 7.20 | 858 |
| 30 May 22 |
7.26000 +0.14 |
7.28 | 6.94 | 6.94 | 5,951 |
| 27 May 22 |
7.12000 +0.04 |
7.22 | 7.12 | 7.22 | 550 |
| 26 May 22 |
7.08000 +0.00 |
7.14 | 7.08 | 7.12 | 1,215 |
| 25 May 22 |
7.08000 +0.02 |
7.12 | 7.08 | 7.12 | 150 |
| 24 May 22 |
7.06000 -0.04 |
7.06 | 7.00 | 7.00 | 663 |
| 23 May 22 |
7.10000 +0.16 |
7.10 | 7.06 | 7.10 | 861 |
| 20 May 22 |
6.94000 +0.08 |
7.04 | 6.94 | 7.04 | 100 |
| 19 May 22 |
6.86000 -0.12 |
6.86 | 6.86 | 6.86 | 500 |
| 18 May 22 |
6.98000 -0.02 |
7.08 | 6.90 | 7.00 | 2,030 |
| 17 May 22 |
7.00000 +0.04 |
7.00 | 6.90 | 6.92 | 2,000 |
| 16 May 22 |
6.96000 +0.12 |
7.10 | 6.90 | 7.00 | 2,194 |
| 13 May 22 |
6.84000 -0.06 |
6.92 | 6.84 | 6.90 | 3,500 |
| 12 May 22 |
6.90000 -0.14 |
7.00 | 6.88 | 7.00 | 1,965 |
| 11 May 22 |
7.04000 -0.06 |
7.18 | 7.00 | 7.12 | 920 |
| 10 May 22 |
7.10000 +0.20 |
7.10 | 6.90 | 6.98 | 6,872 |
| 09 May 22 |
6.90000 +0.00 |
7.00 | 6.80 | 6.80 | 2,528 |
| 06 May 22 |
6.90000 -0.12 |
7.00 | 6.82 | 7.00 | 1,465 |
| 05 May 22 |
7.02000 +0.26 |
7.08 | 6.84 | 6.90 | 8,090 |
| 04 May 22 |
6.76000 +0.04 |
6.82 | 6.76 | 6.76 | 3,000 |
| 03 May 22 |
6.72000 -0.10 |
6.80 | 6.68 | 6.80 | 1,443 |
| 02 May 22 |
6.82000 +0.02 |
6.82 | 6.80 | 6.80 | 1,293 |
| 29 Apr 22 |
6.80000 -0.06 |
6.80 | 6.80 | 6.80 | 1,300 |
| 28 Apr 22 |
6.86000 +0.00 |
6.86 | 6.80 | 6.80 | 700 |
| 25 Apr 22 |
6.86000 +0.02 |
6.86 | 6.80 | 6.80 | 498 |
| 22 Apr 22 |
6.84000 +0.04 |
6.84 | 6.80 | 6.80 | 620 |
| 20 Apr 22 |
6.80000 +0.00 |
6.80 | 6.68 | 6.70 | 350 |
| 19 Apr 22 |
6.80000 +0.04 |
6.90 | 6.74 | 6.88 | 2,875 |
| 14 Apr 22 |
6.76000 -0.02 |
6.84 | 6.60 | 6.70 | 2,561 |
| 13 Apr 22 |
6.78000 +0.04 |
6.88 | 6.68 | 6.68 | 3,240 |
| 12 Apr 22 |
6.74000 -0.08 |
6.74 | 6.66 | 6.66 | 865 |
| 11 Apr 22 |
6.82000 -0.06 |
6.84 | 6.76 | 6.84 | 3,567 |
| 08 Apr 22 |
6.88000 -0.02 |
6.96 | 6.76 | 6.80 | 2,920 |
| 07 Apr 22 |
6.90000 +0.14 |
6.94 | 6.78 | 6.78 | 2,426 |
| 06 Apr 22 |
6.76000 +0.24 |
6.76 | 6.40 | 6.42 | 2,300 |
| 05 Apr 22 |
6.52000 -0.10 |
6.54 | 6.50 | 6.54 | 2,100 |
| 04 Apr 22 |
6.62000 +0.10 |
6.64 | 6.62 | 6.62 | 867 |
| 01 Apr 22 |
6.52000 +0.18 |
6.52 | 6.46 | 6.46 | 500 |
| 31 Mar 22 |
6.34000 -0.44 |
6.90 | 6.34 | 6.90 | 4,120 |
| 30 Mar 22 |
6.78000 -0.14 |
6.94 | 6.78 | 6.80 | 1,704 |
| 29 Mar 22 |
6.92000 +0.22 |
6.92 | 6.80 | 6.80 | 5,076 |
| 25 Mar 22 |
6.70000 -0.10 |
6.82 | 6.60 | 6.68 | 2,247 |
| 23 Mar 22 |
6.80000 -0.04 |
6.90 | 6.80 | 6.90 | 200 |
| 22 Mar 22 |
6.84000 +0.00 |
6.90 | 6.84 | 6.88 | 829 |
| 21 Mar 22 |
6.84000 +0.16 |
6.84 | 6.80 | 6.80 | 75 |
| 18 Mar 22 |
6.68000 +0.08 |
6.68 | 6.56 | 6.64 | 866 |
| 16 Mar 22 |
6.60000 +0.20 |
6.60 | 6.30 | 6.30 | 600 |
| 11 Mar 22 |
6.40000 -0.22 |
6.50 | 6.40 | 6.50 | 1,604 |
| 09 Mar 22 |
6.62000 +0.40 |
6.62 | 6.12 | 6.12 | 1,852 |
| 08 Mar 22 |
6.22000 +0.06 |
6.44 | 6.16 | 6.22 | 2,437 |
| 07 Mar 22 |
6.16000 -0.08 |
6.16 | 6.00 | 6.12 | 3,566 |
| 04 Mar 22 |
6.24000 +0.06 |
6.32 | 6.12 | 6.20 | 6,098 |
| 03 Mar 22 |
6.18000 +0.04 |
6.32 | 6.18 | 6.24 | 4,000 |
| 02 Mar 22 |
6.14000 +0.00 |
6.14 | 6.02 | 6.02 | 282 |
| 01 Mar 22 |
6.14000 -0.08 |
6.14 | 6.10 | 6.10 | 780 |
| 28 Feb 22 |
6.22000 -0.16 |
6.22 | 6.10 | 6.18 | 304 |
| 25 Feb 22 |
6.38000 +0.28 |
6.38 | 6.16 | 6.16 | 2,626 |
| 24 Feb 22 |
6.10000 -0.38 |
6.20 | 6.10 | 6.20 | 3,842 |
| 23 Feb 22 |
6.48000 -0.06 |
6.48 | 6.48 | 6.48 | 777 |
| 22 Feb 22 |
6.54000 +0.10 |
6.70 | 6.00 | 6.30 | 9,884 |
| 18 Feb 22 |
6.44000 -0.24 |
6.60 | 6.24 | 6.60 | 4,146 |
| 17 Feb 22 |
6.68000 +0.08 |
6.68 | 6.40 | 6.48 | 5,959 |
| 16 Feb 22 |
6.60000 +0.00 |
6.60 | 6.50 | 6.50 | 2,000 |
| 15 Feb 22 |
6.60000 +0.38 |
6.68 | 6.30 | 6.30 | 6,149 |
| 14 Feb 22 |
6.22000 -0.60 |
6.66 | 6.06 | 6.66 | 6,991 |
| 10 Feb 22 |
6.82000 +0.08 |
6.82 | 6.66 | 6.66 | 400 |
| 08 Feb 22 |
6.74000 +0.06 |
6.74 | 6.66 | 6.66 | 400 |
| 07 Feb 22 |
6.68000 +0.00 |
6.68 | 6.60 | 6.60 | 580 |
| 04 Feb 22 |
6.68000 -0.16 |
6.80 | 6.68 | 6.80 | 1,047 |
| 03 Feb 22 |
6.84000 +0.16 |
6.84 | 6.54 | 6.62 | 5,046 |
| 02 Feb 22 |
6.68000 +0.06 |
6.74 | 6.62 | 6.62 | 2,124 |
| 01 Feb 22 |
6.62000 +0.40 |
6.62 | 6.36 | 6.36 | 5,291 |
| 31 Jan 22 |
6.22000 +0.24 |
6.22 | 5.98 | 5.98 | 878 |
| 28 Jan 22 |
5.98000 -0.06 |
5.98 | 5.98 | 5.98 | 111 |
| 27 Jan 22 |
6.04000 +0.12 |
6.04 | 5.84 | 5.94 | 3,163 |
| 26 Jan 22 |
5.92000 +0.20 |
5.92 | 5.74 | 5.78 | 8,803 |
| 25 Jan 22 |
5.72000 -0.14 |
5.84 | 5.42 | 5.80 | 9,606 |
| 24 Jan 22 |
5.86000 -0.18 |
5.98 | 5.76 | 5.80 | 3,473 |
| 21 Jan 22 |
6.04000 -0.30 |
6.22 | 5.64 | 6.22 | 17,303 |
| 19 Jan 22 |
6.34000 -0.16 |
6.44 | 5.98 | 6.40 | 18,856 |
| 17 Jan 22 |
6.50000 -0.10 |
6.60 | 6.40 | 6.42 | 7,510 |
| 14 Jan 22 |
6.60000 +0.06 |
6.60 | 6.44 | 6.46 | 1,508 |
| 13 Jan 22 |
6.54000 +0.02 |
6.54 | 6.44 | 6.44 | 50 |
| 12 Jan 22 |
6.52000 -0.02 |
6.52 | 6.42 | 6.42 | 200 |
| 11 Jan 22 |
6.54000 +0.08 |
6.54 | 6.46 | 6.46 | 1,103 |
| 10 Jan 22 |
6.46000 -0.14 |
6.66 | 6.42 | 6.64 | 4,600 |
| 07 Jan 22 |
6.60000 +0.02 |
6.68 | 6.48 | 6.48 | 603 |
| 05 Jan 22 |
6.58000 -0.12 |
6.58 | 6.50 | 6.50 | 1,080 |
| 04 Jan 22 |
6.70000 +0.16 |
6.70 | 6.50 | 6.58 | 927 |
| 03 Jan 22 |
6.54000 +0.08 |
6.54 | 6.42 | 6.42 | 404 |
| 30 Dec 21 |
6.46000 -0.14 |
6.48 | 6.32 | 6.42 | 5,456 |
| 29 Dec 21 |
6.60000 -0.06 |
6.60 | 6.60 | 6.60 | 69 |
| 28 Dec 21 |
6.66000 +0.16 |
6.66 | 6.50 | 6.50 | 801 |
| 27 Dec 21 |
6.50000 +0.16 |
6.52 | 6.48 | 6.48 | 3,747 |
| 23 Dec 21 |
6.34000 -0.06 |
6.50 | 6.34 | 6.40 | 2,037 |
| 22 Dec 21 |
6.40000 +0.10 |
6.40 | 6.40 | 6.40 | 2 |
| 21 Dec 21 |
6.30000 +0.08 |
6.40 | 6.20 | 6.22 | 145 |
| 20 Dec 21 |
6.22000 +0.02 |
6.22 | 6.20 | 6.20 | 446 |
| 16 Dec 21 |
6.20000 -0.06 |
6.30 | 6.20 | 6.30 | 1,319 |
| 15 Dec 21 |
6.26000 -0.14 |
6.30 | 6.26 | 6.30 | 783 |
| 14 Dec 21 |
6.40000 +0.04 |
6.40 | 6.30 | 6.30 | 5,282 |
| 13 Dec 21 |
6.36000 -0.04 |
6.36 | 6.30 | 6.30 | 400 |
| 10 Dec 21 |
6.40000 +0.02 |
6.50 | 6.40 | 6.44 | 1,154 |
| 09 Dec 21 |
6.38000 +0.16 |
6.40 | 6.12 | 6.20 | 2,627 |
| 08 Dec 21 |
6.22000 +0.02 |
6.28 | 6.22 | 6.24 | 2,867 |
| 07 Dec 21 |
6.20000 +0.00 |
6.20 | 6.12 | 6.14 | 1,257 |
| 03 Dec 21 |
6.20000 +0.00 |
6.28 | 6.16 | 6.16 | 1,886 |
| 02 Dec 21 |
6.20000 -0.32 |
6.50 | 6.00 | 6.50 | 11,831 |
| 01 Dec 21 |
6.52000 -0.10 |
6.52 | 6.50 | 6.50 | 593 |
| 30 Nov 21 |
6.62000 +0.08 |
6.62 | 6.50 | 6.50 | 6,346 |
| 29 Nov 21 |
6.54000 -0.04 |
6.54 | 6.50 | 6.54 | 10,802 |
| 26 Nov 21 |
6.58000 -0.08 |
6.62 | 6.54 | 6.62 | 2,000 |
| 25 Nov 21 |
6.66000 +0.00 |
6.66 | 6.60 | 6.60 | 2,775 |
| 24 Nov 21 |
6.66000 +0.02 |
6.70 | 6.66 | 6.70 | 750 |
| 23 Nov 21 |
6.64000 -0.12 |
6.72 | 6.60 | 6.72 | 2,193 |
| 22 Nov 21 |
6.76000 -0.04 |
6.90 | 6.74 | 6.90 | 1,197 |
| 19 Nov 21 |
6.80000 +0.08 |
6.80 | 6.72 | 6.72 | 1 |
| 18 Nov 21 |
6.72000 -0.40 |
6.92 | 6.72 | 6.92 | 5,485 |
| 17 Nov 21 |
7.12000 +0.02 |
7.12 | 7.00 | 7.08 | 4,402 |
| 15 Nov 21 |
7.10000 +0.10 |
7.10 | 7.10 | 7.10 | 95 |
| 12 Nov 21 |
7.00000 -0.02 |
7.10 | 6.88 | 6.88 | 5,150 |
| 11 Nov 21 |
7.02000 +0.12 |
7.02 | 6.74 | 7.00 | 8,241 |
| 10 Nov 21 |
6.90000 +0.02 |
7.06 | 6.82 | 6.96 | 6,937 |
| 09 Nov 21 |
6.88000 +0.08 |
6.88 | 6.82 | 6.84 | 2,945 |
| 08 Nov 21 |
6.80000 -0.20 |
7.00 | 6.80 | 7.00 | 4,738 |
| 05 Nov 21 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 1,723 |
| 04 Nov 21 |
7.00000 -0.02 |
7.12 | 7.00 | 7.02 | 5,740 |
| 03 Nov 21 |
7.02000 +0.02 |
7.04 | 7.02 | 7.04 | 425 |
| 02 Nov 21 |
7.00000 +0.20 |
7.02 | 6.86 | 6.86 | 3,634 |
| 29 Oct 21 |
6.80000 -0.14 |
6.82 | 6.80 | 6.82 | 1,344 |
| 28 Oct 21 |
6.94000 +0.10 |
6.94 | 6.84 | 6.84 | 366 |
| 27 Oct 21 |
6.84000 -0.26 |
6.96 | 6.84 | 6.92 | 2,420 |
| 26 Oct 21 |
7.10000 +0.38 |
7.20 | 6.68 | 6.70 | 14,459 |
| 25 Oct 21 |
6.72000 +0.02 |
6.72 | 6.60 | 6.60 | 150 |
| 22 Oct 21 |
6.70000 -0.02 |
6.70 | 6.62 | 6.62 | 151 |
| 21 Oct 21 |
6.72000 +0.08 |
6.72 | 6.60 | 6.60 | 303 |
| 20 Oct 21 |
6.64000 -0.08 |
6.76 | 6.60 | 6.76 | 1,676 |
| 19 Oct 21 |
6.72000 +0.00 |
6.72 | 6.60 | 6.60 | 2,842 |
| 18 Oct 21 |
6.72000 -0.22 |
6.86 | 6.70 | 6.86 | 8,398 |
| 15 Oct 21 |
6.94000 -0.06 |
7.02 | 6.94 | 7.02 | 1,850 |
| 14 Oct 21 |
7.00000 -0.02 |
7.08 | 6.88 | 6.88 | 658 |
| 13 Oct 21 |
7.02000 +0.04 |
7.08 | 6.88 | 6.88 | 1,130 |
| 12 Oct 21 |
6.98000 +0.00 |
7.08 | 6.98 | 7.08 | 100 |
| 11 Oct 21 |
6.98000 +0.00 |
6.98 | 6.86 | 6.86 | 2,143 |
| 08 Oct 21 |
6.98000 +0.18 |
6.98 | 6.66 | 6.68 | 3,389 |
| 07 Oct 21 |
6.80000 +0.00 |
6.80 | 6.70 | 6.70 | 700 |
| 06 Oct 21 |
6.80000 -0.20 |
6.94 | 6.70 | 6.94 | 1,760 |
| 04 Oct 21 |
7.00000 +0.00 |
7.00 | 6.90 | 6.90 | 252 |
| 01 Oct 21 |
7.00000 -0.18 |
7.22 | 7.00 | 7.22 | 1,476 |
| 30 Sep 21 |
7.18000 +0.08 |
7.22 | 7.02 | 7.08 | 3,825 |
| 29 Sep 21 |
7.10000 +0.04 |
7.10 | 7.04 | 7.10 | 170 |
| 28 Sep 21 |
7.06000 -0.06 |
7.20 | 7.00 | 7.02 | 754 |
| 24 Sep 21 |
7.12000 +0.00 |
7.22 | 7.12 | 7.22 | 10 |
| 23 Sep 21 |
7.12000 +0.16 |
7.12 | 6.80 | 6.80 | 8,300 |
| 22 Sep 21 |
6.96000 +0.06 |
7.00 | 6.56 | 6.56 | 3,884 |
| 21 Sep 21 |
6.90000 +0.08 |
6.90 | 6.56 | 6.72 | 5,137 |
| 20 Sep 21 |
6.82000 -0.16 |
7.00 | 6.82 | 7.00 | 1,850 |
| 17 Sep 21 |
6.98000 -0.10 |
6.98 | 6.94 | 6.96 | 1,000 |
| 16 Sep 21 |
7.08000 -0.30 |
7.26 | 7.00 | 7.26 | 2,998 |
| 15 Sep 21 |
7.38000 +0.02 |
7.48 | 7.30 | 7.48 | 930 |
| 14 Sep 21 |
7.36000 +0.00 |
7.48 | 7.24 | 7.40 | 5,719 |
| 13 Sep 21 |
7.36000 -0.02 |
7.44 | 7.26 | 7.26 | 701 |
| 10 Sep 21 |
7.38000 -0.10 |
7.48 | 7.28 | 7.36 | 914 |
| 09 Sep 21 |
7.48000 +0.06 |
7.48 | 7.48 | 7.48 | 157 |
| 08 Sep 21 |
7.42000 +0.08 |
7.46 | 7.42 | 7.44 | 6,404 |
| 07 Sep 21 |
7.34000 +0.04 |
7.44 | 7.34 | 7.34 | 1,516 |
| 06 Sep 21 |
7.30000 -0.04 |
7.34 | 7.26 | 7.26 | 1,198 |
| 03 Sep 21 |
7.34000 +0.00 |
7.42 | 7.26 | 7.42 | 513 |
| 02 Sep 21 |
7.34000 -0.12 |
7.42 | 7.34 | 7.42 | 2,420 |
| 01 Sep 21 |
7.46000 -0.02 |
7.46 | 7.42 | 7.42 | 811 |
| 31 Aug 21 |
7.48000 +0.06 |
7.48 | 7.30 | 7.30 | 5,698 |
| 30 Aug 21 |
7.42000 +0.40 |
7.70 | 7.04 | 7.04 | 16,881 |
| 27 Aug 21 |
7.02000 +0.00 |
7.06 | 7.02 | 7.02 | 540 |
| 26 Aug 21 |
7.02000 +0.18 |
7.02 | 6.80 | 6.82 | 3,561 |
| 25 Aug 21 |
6.84000 +0.30 |
6.86 | 6.54 | 6.54 | 11,356 |
| 24 Aug 21 |
6.54000 +0.02 |
6.60 | 6.54 | 6.60 | 385 |
| 23 Aug 21 |
6.52000 +0.02 |
6.70 | 6.50 | 6.64 | 3,093 |
| 20 Aug 21 |
6.50000 -0.40 |
6.76 | 6.50 | 6.76 | 6,831 |
| 19 Aug 21 |
6.90000 +0.04 |
6.90 | 6.80 | 6.90 | 641 |
| 18 Aug 21 |
6.86000 +0.04 |
6.86 | 6.82 | 6.82 | 750 |
| 17 Aug 21 |
6.82000 +0.00 |
6.82 | 6.82 | 6.82 | 109 |
| 16 Aug 21 |
6.82000 -0.06 |
6.82 | 6.80 | 6.82 | 893 |
| 13 Aug 21 |
6.88000 -0.16 |
6.96 | 6.78 | 6.96 | 1,676 |
| 12 Aug 21 |
7.04000 +0.04 |
7.04 | 6.82 | 6.82 | 5,626 |
| 11 Aug 21 |
7.00000 -0.04 |
7.08 | 6.62 | 6.96 | 8,862 |
| 10 Aug 21 |
7.04000 +0.00 |
7.14 | 6.92 | 6.92 | 2,861 |
| 09 Aug 21 |
7.04000 -0.04 |
7.04 | 7.04 | 7.04 | 2 |
| 06 Aug 21 |
7.08000 -0.08 |
7.08 | 6.94 | 7.06 | 2,368 |
| 05 Aug 21 |
7.16000 -0.04 |
7.16 | 7.08 | 7.08 | 140 |
| 04 Aug 21 |
7.20000 -0.10 |
7.20 | 7.20 | 7.20 | 1,047 |
| 03 Aug 21 |
7.30000 -0.08 |
7.40 | 7.30 | 7.30 | 2,604 |
| 02 Aug 21 |
7.38000 +0.08 |
7.38 | 7.12 | 7.12 | 2,580 |
| 30 Jul 21 |
7.30000 +0.20 |
7.36 | 7.16 | 7.24 | 844 |
| 29 Jul 21 |
7.10000 -0.30 |
7.22 | 7.10 | 7.16 | 1,516 |
| 27 Jul 21 |
7.40000 -0.10 |
7.40 | 7.16 | 7.18 | 2,346 |
| 26 Jul 21 |
7.50000 +0.10 |
7.50 | 7.24 | 7.40 | 3,025 |
| 23 Jul 21 |
7.40000 +0.10 |
7.40 | 7.30 | 7.30 | 2,618 |
| 22 Jul 21 |
7.30000 +0.20 |
7.32 | 6.98 | 7.00 | 6,132 |
| 21 Jul 21 |
7.10000 -0.04 |
7.20 | 7.00 | 7.14 | 2,118 |
| 20 Jul 21 |
7.14000 -0.10 |
7.24 | 7.14 | 7.24 | 92 |
| 19 Jul 21 |
7.24000 -0.26 |
7.52 | 7.18 | 7.52 | 7,987 |
| 16 Jul 21 |
7.50000 +0.18 |
7.50 | 7.24 | 7.36 | 4,101 |
| 15 Jul 21 |
7.32000 +0.12 |
7.40 | 7.26 | 7.40 | 10,594 |
| 14 Jul 21 |
7.20000 -0.10 |
7.30 | 7.18 | 7.30 | 6,459 |
| 13 Jul 21 |
7.30000 +0.36 |
7.38 | 6.94 | 6.94 | 8,895 |
| 12 Jul 21 |
6.94000 +0.08 |
6.94 | 6.88 | 6.88 | 4,176 |
| 09 Jul 21 |
6.86000 +0.16 |
6.86 | 6.58 | 6.64 | 3,536 |
| 08 Jul 21 |
6.70000 -0.38 |
7.16 | 6.64 | 7.16 | 1,638 |
| 07 Jul 21 |
7.08000 +0.42 |
7.08 | 6.66 | 6.66 | 5,951 |
| 06 Jul 21 |
6.66000 +0.00 |
6.66 | 6.66 | 6.66 | 2 |
| 05 Jul 21 |
6.66000 -0.06 |
6.66 | 6.64 | 6.64 | 401 |
| 02 Jul 21 |
6.72000 +0.20 |
6.72 | 6.64 | 6.64 | 935 |
| 01 Jul 21 |
6.52000 -0.42 |
6.94 | 6.52 | 6.94 | 3,734 |
| 30 Jun 21 |
6.94000 -0.04 |
6.94 | 6.94 | 6.94 | 823 |
| 29 Jun 21 |
6.98000 +0.08 |
7.02 | 6.94 | 7.02 | 4,053 |
| 28 Jun 21 |
6.90000 +0.18 |
6.90 | 6.74 | 6.74 | 1,310 |
| 25 Jun 21 |
6.72000 +0.16 |
6.72 | 6.72 | 6.72 | 500 |
| 23 Jun 21 |
6.56000 -0.18 |
6.60 | 6.56 | 6.60 | 2,691 |
| 22 Jun 21 |
6.74000 +0.12 |
6.74 | 6.58 | 6.70 | 1,551 |
| 21 Jun 21 |
6.62000 +0.10 |
6.70 | 6.60 | 6.60 | 1,915 |
| 18 Jun 21 |
6.52000 -0.48 |
7.00 | 6.52 | 7.00 | 17,301 |
| 17 Jun 21 |
7.00000 -0.20 |
7.06 | 7.00 | 7.06 | 2,013 |
| 16 Jun 21 |
7.20000 +0.20 |
7.20 | 7.06 | 7.06 | 662 |
| 15 Jun 21 |
7.00000 -0.08 |
7.10 | 7.00 | 7.10 | 2,430 |
| 14 Jun 21 |
7.08000 -0.12 |
7.20 | 7.08 | 7.20 | 1,495 |
| 11 Jun 21 |
7.20000 -0.02 |
7.34 | 7.20 | 7.22 | 1,289 |
| 10 Jun 21 |
7.22000 -0.10 |
7.22 | 7.22 | 7.22 | 73 |
| 09 Jun 21 |
7.32000 -0.04 |
7.32 | 7.28 | 7.28 | 625 |
| 08 Jun 21 |
7.36000 -0.10 |
7.36 | 7.36 | 7.36 | 180 |
| 07 Jun 21 |
7.46000 +0.00 |
7.56 | 7.46 | 7.56 | 56 |
| 04 Jun 21 |
7.46000 +0.00 |
7.56 | 7.46 | 7.54 | 1,559 |
| 03 Jun 21 |
7.46000 -0.10 |
7.50 | 7.46 | 7.50 | 1,000 |
| 02 Jun 21 |
7.56000 -0.16 |
7.64 | 7.56 | 7.64 | 2,750 |
| 01 Jun 21 |
7.72000 +0.16 |
7.76 | 7.54 | 7.54 | 1,419 |
| 31 May 21 |
7.56000 +0.00 |
7.56 | 7.50 | 7.50 | 2,000 |
| 28 May 21 |
7.56000 +0.00 |
7.60 | 7.56 | 7.60 | 1,231 |
| 27 May 21 |
7.56000 +0.06 |
7.60 | 7.56 | 7.58 | 5,196 |
| 26 May 21 |
7.50000 -0.12 |
7.60 | 7.42 | 7.50 | 4,855 |
| 25 May 21 |
7.62000 +0.12 |
7.70 | 7.56 | 7.60 | 5,120 |
| 21 May 21 |
7.50000 -0.10 |
7.82 | 7.50 | 7.70 | 6,892 |
| 20 May 21 |
7.60000 +0.24 |
7.80 | 7.50 | 7.50 | 8,189 |
| 19 May 21 |
7.36000 +0.22 |
7.50 | 7.22 | 7.24 | 11,569 |
| 18 May 21 |
7.14000 +0.02 |
7.14 | 7.06 | 7.10 | 1,747 |
| 17 May 21 |
7.12000 -0.06 |
7.28 | 7.06 | 7.24 | 3,422 |
| 14 May 21 |
7.18000 +0.08 |
7.32 | 7.02 | 7.14 | 15,289 |
| 13 May 21 |
7.10000 -0.10 |
7.16 | 7.00 | 7.16 | 951 |
| 12 May 21 |
7.20000 +0.12 |
7.22 | 7.02 | 7.08 | 1,958 |
| 11 May 21 |
7.08000 -0.14 |
7.34 | 7.00 | 7.34 | 4,182 |
| 10 May 21 |
7.22000 +0.04 |
7.30 | 7.12 | 7.12 | 3,136 |
| 07 May 21 |
7.18000 -0.04 |
7.32 | 7.10 | 7.12 | 3,350 |
| 06 May 21 |
7.22000 -0.08 |
7.36 | 7.18 | 7.26 | 1,080 |
| 05 May 21 |
7.30000 +0.20 |
7.30 | 7.24 | 7.24 | 750 |
| 04 May 21 |
7.10000 -0.08 |
7.50 | 7.10 | 7.18 | 10,888 |
| 03 May 21 |
7.18000 -0.18 |
7.50 | 7.18 | 7.50 | 9,075 |
| 30 Apr 21 |
7.36000 -0.38 |
7.76 | 7.22 | 7.70 | 12,365 |
| 29 Apr 21 |
7.74000 -0.02 |
7.80 | 7.60 | 7.80 | 5,429 |
| 28 Apr 21 |
7.76000 +0.16 |
7.82 | 7.68 | 7.68 | 12,421 |
| 27 Apr 21 |
7.60000 +0.10 |
7.68 | 7.54 | 7.62 | 7,638 |
| 26 Apr 21 |
7.50000 +0.06 |
7.80 | 7.36 | 7.48 | 49,100 |
| 23 Apr 21 |
7.44000 -0.02 |
7.72 | 7.32 | 7.44 | 38,644 |
| 22 Apr 21 |
7.46000 +0.68 |
7.46 | 7.12 | 7.12 | 41,469 |
| 21 Apr 21 |
6.78000 -0.04 |
6.80 | 6.70 | 6.70 | 2,432 |
| 20 Apr 21 |
6.82000 +0.08 |
6.82 | 6.80 | 6.80 | 256 |
| 19 Apr 21 |
6.74000 +0.00 |
6.80 | 6.74 | 6.80 | 723 |
| 16 Apr 21 |
6.74000 +0.00 |
6.80 | 6.70 | 6.74 | 2,639 |
| 15 Apr 21 |
6.74000 -0.20 |
6.92 | 6.74 | 6.92 | 5,033 |
| 14 Apr 21 |
6.94000 +0.04 |
7.00 | 6.86 | 7.00 | 4,124 |
| 13 Apr 21 |
6.90000 +0.22 |
7.00 | 6.72 | 6.72 | 11,403 |
| 12 Apr 21 |
6.68000 +0.14 |
6.70 | 6.58 | 6.58 | 6,501 |
| 09 Apr 21 |
6.54000 +0.02 |
6.54 | 6.46 | 6.48 | 132 |
| 08 Apr 21 |
6.52000 +0.06 |
6.58 | 6.44 | 6.50 | 2,727 |
| 07 Apr 21 |
6.46000 -0.02 |
6.56 | 6.34 | 6.56 | 5,053 |
| 06 Apr 21 |
6.48000 -0.08 |
6.58 | 6.46 | 6.58 | 2,077 |
| 01 Apr 21 |
6.56000 +0.16 |
6.58 | 6.56 | 6.58 | 823 |
| 31 Mar 21 |
6.40000 -0.10 |
6.50 | 6.30 | 6.50 | 2,850 |
| 30 Mar 21 |
6.50000 -0.05 |
6.70 | 6.50 | 6.60 | 3,905 |
| 29 Mar 21 |
6.55000 +0.30 |
6.55 | 6.30 | 6.30 | 988 |
| 26 Mar 21 |
6.25000 +0.00 |
6.30 | 6.20 | 6.20 | 361 |
| 25 Mar 21 |
6.25000 -0.15 |
6.30 | 6.25 | 6.30 | 4,412 |
| 24 Mar 21 |
6.40000 -0.05 |
6.50 | 6.35 | 6.50 | 621 |
| 23 Mar 21 |
6.45000 -0.15 |
6.55 | 6.40 | 6.55 | 3,629 |
| 22 Mar 21 |
6.60000 +0.05 |
6.60 | 6.50 | 6.55 | 5,904 |
| 19 Mar 21 |
6.55000 +0.10 |
6.60 | 6.50 | 6.50 | 5,000 |
| 18 Mar 21 |
6.45000 +0.05 |
6.60 | 6.35 | 6.45 | 4,779 |
| 17 Mar 21 |
6.40000 -0.10 |
6.55 | 6.35 | 6.55 | 3,038 |
| 16 Mar 21 |
6.50000 +0.10 |
6.70 | 6.45 | 6.50 | 2,458 |
| 15 Mar 21 |
6.40000 +0.05 |
6.50 | 6.35 | 6.35 | 3,960 |
| 12 Mar 21 |
6.35000 -0.05 |
6.35 | 6.20 | 6.35 | 1,517 |
| 11 Mar 21 |
6.40000 +0.00 |
6.50 | 6.30 | 6.45 | 2,446 |
| 10 Mar 21 |
6.40000 +0.00 |
6.40 | 6.30 | 6.40 | 74 |
| 09 Mar 21 |
6.40000 +0.25 |
6.45 | 6.05 | 6.05 | 4,409 |
| 08 Mar 21 |
6.15000 +0.10 |
6.25 | 6.00 | 6.05 | 664 |
| 05 Mar 21 |
6.05000 -0.20 |
6.25 | 6.05 | 6.10 | 1,350 |
| 04 Mar 21 |
6.25000 -0.15 |
6.35 | 6.25 | 6.30 | 790 |
| 03 Mar 21 |
6.40000 +0.00 |
6.45 | 6.25 | 6.45 | 3,239 |
| 02 Mar 21 |
6.40000 -0.35 |
6.75 | 6.20 | 6.65 | 4,830 |
| 01 Mar 21 |
6.75000 +0.05 |
7.05 | 6.70 | 7.05 | 4,986 |
| 26 Feb 21 |
6.70000 -0.20 |
6.85 | 6.60 | 6.60 | 1,308 |
| 25 Feb 21 |
6.90000 +0.20 |
7.10 | 6.90 | 7.10 | 6,579 |
| 24 Feb 21 |
6.70000 +0.00 |
7.10 | 6.65 | 6.85 | 3,685 |
| 23 Feb 21 |
6.70000 +0.50 |
6.70 | 6.25 | 6.40 | 13,014 |
| 22 Feb 21 |
6.20000 -0.10 |
6.35 | 6.05 | 6.35 | 11,044 |
| 19 Feb 21 |
6.30000 -0.05 |
6.30 | 5.70 | 6.05 | 17,675 |
| 18 Feb 21 |
6.35000 -0.55 |
6.80 | 6.25 | 6.80 | 6,948 |
| 17 Feb 21 |
6.90000 +0.00 |
6.95 | 6.75 | 6.85 | 2,530 |
| 16 Feb 21 |
6.90000 +0.05 |
7.05 | 6.80 | 6.95 | 4,903 |
| 15 Feb 21 |
6.85000 -0.10 |
6.85 | 6.65 | 6.80 | 1,567 |
| 12 Feb 21 |
6.95000 +0.00 |
7.00 | 6.95 | 7.00 | 162 |
| 11 Feb 21 |
6.95000 +0.15 |
7.00 | 6.80 | 6.90 | 1,248 |
| 09 Feb 21 |
6.80000 -0.25 |
7.15 | 6.75 | 7.15 | 1,964 |
| 08 Feb 21 |
7.05000 +0.00 |
7.15 | 6.95 | 7.00 | 7,524 |
| 05 Feb 21 |
7.05000 +0.15 |
7.30 | 6.95 | 6.95 | 9,888 |
| 04 Feb 21 |
6.90000 -0.05 |
6.90 | 6.70 | 6.85 | 1,688 |
| 03 Feb 21 |
6.95000 +0.30 |
7.05 | 6.50 | 6.70 | 24,054 |
| 02 Feb 21 |
6.65000 +0.20 |
6.70 | 6.45 | 6.55 | 8,301 |
| 01 Feb 21 |
6.45000 -0.10 |
6.75 | 6.45 | 6.60 | 9,671 |
| 29 Jan 21 |
6.55000 -0.05 |
6.90 | 6.45 | 6.65 | 26,974 |
| 28 Jan 21 |
6.60000 +0.45 |
6.65 | 6.30 | 6.35 | 53,890 |
| 27 Jan 21 |
6.15000 +0.00 |
6.20 | 6.10 | 6.20 | 7,321 |
| 26 Jan 21 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 5,821 |
| 25 Jan 21 |
6.15000 -0.05 |
6.25 | 6.05 | 6.25 | 5,271 |
| 22 Jan 21 |
6.20000 +0.05 |
6.25 | 6.00 | 6.00 | 3,132 |
| 21 Jan 21 |
6.15000 +0.10 |
6.30 | 6.00 | 6.00 | 5,323 |
| 20 Jan 21 |
6.05000 +0.05 |
6.10 | 6.05 | 6.10 | 11,941 |
| 19 Jan 21 |
6.00000 +0.15 |
6.00 | 5.75 | 5.90 | 1,608 |
| 18 Jan 21 |
5.85000 -0.05 |
5.85 | 5.75 | 5.75 | 952 |
| 15 Jan 21 |
5.90000 -0.30 |
6.15 | 5.90 | 6.15 | 3,689 |
| 14 Jan 21 |
6.20000 +0.40 |
6.35 | 5.80 | 5.80 | 12,741 |
| 13 Jan 21 |
5.80000 +0.05 |
5.80 | 5.75 | 5.75 | 625 |
| 11 Jan 21 |
5.75000 +0.00 |
5.80 | 5.65 | 5.80 | 2,888 |
| 08 Jan 21 |
5.75000 -0.10 |
5.90 | 5.75 | 5.75 | 3,393 |
| 07 Jan 21 |
5.85000 +0.05 |
5.85 | 5.75 | 5.80 | 1,398 |
| 06 Jan 21 |
5.80000 -0.10 |
5.80 | 5.70 | 5.70 | 8,274 |
| 05 Jan 21 |
5.90000 +0.20 |
5.90 | 5.70 | 5.80 | 3,245 |
| 04 Jan 21 |
5.70000 +0.05 |
5.75 | 5.65 | 5.70 | 3,170 |
| 30 Dec 20 |
5.65000 +0.05 |
5.70 | 5.55 | 5.60 | 2,973 |
| 29 Dec 20 |
5.60000 -0.10 |
5.70 | 5.50 | 5.70 | 5,090 |
| 28 Dec 20 |
5.70000 +0.05 |
5.70 | 5.65 | 5.70 | 4,301 |
| 23 Dec 20 |
5.65000 +0.15 |
5.70 | 5.60 | 5.65 | 5,426 |
| 22 Dec 20 |
5.50000 -0.20 |
5.60 | 5.25 | 5.60 | 9,692 |
| 21 Dec 20 |
5.70000 -0.15 |
5.70 | 5.65 | 5.70 | 2,900 |
| 18 Dec 20 |
5.85000 +0.00 |
5.90 | 5.80 | 5.80 | 10,993 |
| 17 Dec 20 |
5.85000 +0.05 |
5.90 | 5.80 | 5.90 | 80 |
| 16 Dec 20 |
5.80000 +0.00 |
5.80 | 5.75 | 5.75 | 3,000 |
| 15 Dec 20 |
5.80000 +0.05 |
5.80 | 5.70 | 5.75 | 1,127 |
| 14 Dec 20 |
5.75000 -0.10 |
5.75 | 5.70 | 5.70 | 1,040 |
| 11 Dec 20 |
5.85000 -0.05 |
5.95 | 5.55 | 5.85 | 11,994 |
| 10 Dec 20 |
5.90000 -0.05 |
5.90 | 5.80 | 5.80 | 2,735 |
| 09 Dec 20 |
5.95000 +0.00 |
5.95 | 5.85 | 5.95 | 5,495 |
| 08 Dec 20 |
5.95000 -0.10 |
6.10 | 5.90 | 6.10 | 3,034 |
| 04 Dec 20 |
6.05000 -0.05 |
6.20 | 6.05 | 6.20 | 100 |
| 03 Dec 20 |
6.10000 +0.10 |
6.10 | 6.00 | 6.00 | 3,129 |
| 02 Dec 20 |
6.00000 -0.10 |
6.15 | 5.85 | 6.00 | 7,074 |
| 01 Dec 20 |
6.10000 +0.05 |
6.25 | 6.05 | 6.10 | 3,908 |
| 30 Nov 20 |
6.05000 +0.00 |
6.10 | 5.95 | 6.00 | 7,552 |
| 27 Nov 20 |
6.05000 -0.05 |
6.15 | 6.00 | 6.10 | 3,436 |
| 26 Nov 20 |
6.10000 -0.05 |
6.10 | 6.00 | 6.05 | 3,259 |
| 25 Nov 20 |
6.15000 +0.10 |
6.35 | 6.00 | 6.10 | 17,411 |
| 24 Nov 20 |
6.05000 -0.35 |
6.25 | 5.90 | 6.15 | 11,603 |
| 23 Nov 20 |
6.40000 +0.40 |
6.40 | 5.90 | 6.05 | 17,230 |
| 20 Nov 20 |
6.00000 +0.30 |
6.05 | 5.60 | 5.80 | 46,715 |
| 19 Nov 20 |
5.70000 +0.10 |
5.75 | 5.55 | 5.70 | 10,191 |
| 18 Nov 20 |
5.60000 +0.30 |
5.70 | 5.30 | 5.50 | 22,348 |
| 17 Nov 20 |
5.30000 +0.25 |
5.40 | 5.05 | 5.05 | 18,209 |
| 16 Nov 20 |
5.05000 -0.05 |
5.10 | 5.05 | 5.10 | 100 |
| 13 Nov 20 |
5.10000 +0.05 |
5.15 | 5.05 | 5.10 | 4,641 |
| 12 Nov 20 |
5.05000 +0.05 |
5.05 | 4.90 | 5.00 | 1,560 |
| 11 Nov 20 |
5.00000 -0.05 |
5.20 | 5.00 | 5.05 | 32,938 |
| 10 Nov 20 |
5.05000 +0.07 |
5.05 | 4.82 | 5.00 | 9,615 |
| 09 Nov 20 |
4.98000 -0.07 |
5.20 | 4.98 | 5.10 | 6,884 |
| 06 Nov 20 |
5.05000 +0.05 |
5.15 | 5.05 | 5.10 | 728 |
| 05 Nov 20 |
5.00000 +0.02 |
5.05 | 5.00 | 5.05 | 200 |
| 04 Nov 20 |
4.98000 -0.02 |
5.05 | 4.70 | 4.80 | 14,101 |
| 03 Nov 20 |
5.00000 -0.05 |
5.05 | 5.00 | 5.05 | 805 |
| 02 Nov 20 |
5.05000 +0.23 |
5.05 | 4.88 | 4.88 | 1,329 |
| 29 Oct 20 |
4.82000 +0.00 |
4.82 | 4.72 | 4.72 | 120 |
| 28 Oct 20 |
4.82000 -0.04 |
4.88 | 4.72 | 4.76 | 2,282 |
| 26 Oct 20 |
4.86000 -0.24 |
5.20 | 4.86 | 5.00 | 8,807 |
| 23 Oct 20 |
5.10000 +0.26 |
5.10 | 4.96 | 4.96 | 1,597 |
| 22 Oct 20 |
4.84000 -0.16 |
4.96 | 4.78 | 4.96 | 5,922 |
| 21 Oct 20 |
5.00000 +0.00 |
5.00 | 4.96 | 4.96 | 500 |
| 20 Oct 20 |
5.00000 -0.05 |
5.15 | 4.96 | 5.00 | 1,020 |
| 19 Oct 20 |
5.05000 +0.05 |
5.10 | 4.94 | 4.94 | 12,312 |
| 16 Oct 20 |
5.00000 +0.08 |
5.15 | 5.00 | 5.00 | 12,588 |
| 15 Oct 20 |
4.92000 -0.04 |
4.94 | 4.80 | 4.94 | 9,213 |
| 14 Oct 20 |
4.96000 +0.02 |
5.00 | 4.90 | 4.90 | 2,151 |
| 13 Oct 20 |
4.94000 -0.02 |
4.98 | 4.94 | 4.98 | 300 |
| 12 Oct 20 |
4.96000 +0.12 |
5.00 | 4.90 | 4.90 | 12,292 |
| 09 Oct 20 |
4.84000 +0.00 |
4.92 | 4.84 | 4.90 | 11,619 |
| 08 Oct 20 |
4.84000 +0.02 |
4.92 | 4.74 | 4.74 | 18,329 |
| 07 Oct 20 |
4.82000 +0.08 |
4.82 | 4.80 | 4.80 | 3,000 |
| 06 Oct 20 |
4.74000 -0.16 |
4.88 | 4.70 | 4.84 | 31,572 |
| 05 Oct 20 |
4.90000 -0.02 |
4.92 | 4.82 | 4.82 | 900 |
| 02 Oct 20 |
4.92000 -0.02 |
4.98 | 4.80 | 4.88 | 2,877 |
| 01 Oct 20 |
4.94000 -0.16 |
5.00 | 4.88 | 4.96 | 3,459 |
| 30 Sep 20 |
5.10000 +0.05 |
5.30 | 5.00 | 5.15 | 6,957 |
| 29 Sep 20 |
5.05000 +0.00 |
5.15 | 5.05 | 5.15 | 1,035 |
| 28 Sep 20 |
5.05000 +0.17 |
5.05 | 4.90 | 5.00 | 417 |
| 25 Sep 20 |
4.88000 -0.08 |
5.20 | 4.88 | 5.05 | 4,765 |
| 24 Sep 20 |
4.96000 -0.09 |
5.15 | 4.96 | 5.00 | 3,844 |
| 23 Sep 20 |
5.05000 -0.15 |
5.55 | 5.00 | 5.00 | 18,363 |
| 22 Sep 20 |
5.20000 +0.20 |
5.30 | 4.90 | 5.15 | 21,001 |
| 21 Sep 20 |
5.00000 +0.10 |
5.20 | 5.00 | 5.15 | 9,249 |
| 18 Sep 20 |
4.90000 -0.15 |
5.30 | 4.90 | 5.00 | 8,182 |
| 17 Sep 20 |
5.05000 -0.20 |
5.30 | 5.00 | 5.30 | 18,767 |
| 16 Sep 20 |
5.25000 +0.00 |
5.30 | 5.20 | 5.25 | 2,702 |
| 15 Sep 20 |
5.25000 +0.00 |
5.45 | 5.25 | 5.25 | 4,833 |
| 14 Sep 20 |
5.25000 -0.05 |
5.40 | 5.20 | 5.40 | 8,514 |
| 11 Sep 20 |
5.30000 +0.05 |
5.35 | 5.30 | 5.35 | 2,013 |
| 10 Sep 20 |
5.25000 -0.05 |
5.70 | 5.25 | 5.30 | 11,947 |
| 09 Sep 20 |
5.30000 +0.30 |
5.30 | 5.10 | 5.10 | 5,345 |
| 07 Sep 20 |
5.00000 +0.06 |
5.00 | 4.90 | 4.96 | 373 |
| 04 Sep 20 |
4.94000 -0.11 |
5.05 | 4.92 | 4.92 | 673 |
| 03 Sep 20 |
5.05000 +0.05 |
5.10 | 5.00 | 5.00 | 4,252 |
| 31 Aug 20 |
5.00000 -0.05 |
5.00 | 4.96 | 5.00 | 1,091 |
| 28 Aug 20 |
5.05000 -0.05 |
5.05 | 5.00 | 5.00 | 720 |
| 27 Aug 20 |
5.10000 +0.18 |
5.10 | 5.00 | 5.05 | 1,099 |
| 26 Aug 20 |
4.92000 -0.04 |
5.00 | 4.90 | 4.90 | 2,205 |
| 25 Aug 20 |
4.96000 -0.19 |
5.00 | 4.90 | 5.00 | 1,659 |
| 24 Aug 20 |
5.15000 +0.05 |
5.15 | 4.96 | 4.98 | 3,617 |
| 20 Aug 20 |
5.10000 +0.05 |
5.15 | 4.90 | 5.15 | 3,420 |
| 19 Aug 20 |
5.05000 -0.10 |
5.25 | 5.00 | 5.25 | 2,046 |
| 18 Aug 20 |
5.15000 -0.05 |
5.20 | 5.05 | 5.10 | 2,968 |
| 17 Aug 20 |
5.20000 +0.32 |
5.25 | 4.94 | 4.94 | 5,907 |
| 14 Aug 20 |
4.88000 +0.08 |
4.94 | 4.80 | 4.84 | 3,157 |
| 13 Aug 20 |
4.80000 -0.14 |
5.00 | 4.74 | 4.90 | 9,959 |
| 12 Aug 20 |
4.94000 +0.08 |
5.20 | 4.82 | 4.82 | 21,143 |
| 11 Aug 20 |
4.86000 +0.26 |
5.05 | 4.78 | 4.78 | 10,820 |
| 10 Aug 20 |
4.60000 +0.02 |
4.70 | 4.50 | 4.68 | 9,787 |
| 07 Aug 20 |
4.58000 +0.16 |
4.58 | 4.30 | 4.32 | 4,267 |
| 06 Aug 20 |
4.42000 -0.16 |
4.68 | 4.42 | 4.48 | 2,620 |
| 05 Aug 20 |
4.58000 +0.18 |
4.68 | 4.46 | 4.48 | 3,717 |
| 04 Aug 20 |
4.40000 -0.16 |
4.60 | 4.32 | 4.46 | 3,402 |
| 03 Aug 20 |
4.56000 +0.40 |
4.68 | 4.22 | 4.22 | 5,751 |
| 31 Jul 20 |
4.16000 +0.06 |
4.20 | 4.00 | 4.00 | 6,238 |
| 29 Jul 20 |
4.10000 -0.04 |
4.10 | 4.00 | 4.00 | 50 |
| 27 Jul 20 |
4.14000 -0.12 |
4.14 | 4.10 | 4.12 | 478 |
| 24 Jul 20 |
4.26000 +0.18 |
4.26 | 4.00 | 4.08 | 3,394 |
| 23 Jul 20 |
4.08000 -0.06 |
4.40 | 4.08 | 4.18 | 5,114 |
| 22 Jul 20 |
4.14000 -0.06 |
4.44 | 4.14 | 4.42 | 14,723 |
| 21 Jul 20 |
4.20000 -0.06 |
4.32 | 4.10 | 4.14 | 2,550 |
| 20 Jul 20 |
4.26000 +0.12 |
4.38 | 4.06 | 4.10 | 1,384 |
| 17 Jul 20 |
4.14000 +0.08 |
4.14 | 4.10 | 4.10 | 1,254 |
| 16 Jul 20 |
4.06000 +0.00 |
4.06 | 4.00 | 4.00 | 60 |
| 15 Jul 20 |
4.06000 +0.08 |
4.06 | 3.94 | 4.04 | 1,490 |
| 13 Jul 20 |
3.98000 +0.00 |
4.02 | 3.98 | 4.02 | 100 |
| 10 Jul 20 |
3.98000 +0.00 |
3.98 | 3.90 | 3.90 | 40 |
| 09 Jul 20 |
3.98000 -0.08 |
4.00 | 3.80 | 4.00 | 2,710 |
| 08 Jul 20 |
4.06000 +0.00 |
4.06 | 4.00 | 4.02 | 880 |
| 07 Jul 20 |
4.06000 +0.06 |
4.10 | 4.02 | 4.04 | 1,892 |
| 06 Jul 20 |
4.00000 -0.10 |
4.10 | 3.94 | 3.94 | 2,783 |
| 03 Jul 20 |
4.10000 +0.00 |
4.10 | 4.02 | 4.02 | 1,000 |
| 02 Jul 20 |
4.10000 +0.00 |
4.10 | 3.96 | 4.02 | 7,714 |
| 01 Jul 20 |
4.10000 +0.04 |
4.20 | 4.10 | 4.18 | 849 |
| 30 Jun 20 |
4.06000 +0.04 |
4.20 | 3.92 | 4.00 | 11,135 |
| 29 Jun 20 |
4.02000 -0.12 |
4.10 | 4.00 | 4.02 | 2,369 |
| 26 Jun 20 |
4.14000 +0.02 |
4.14 | 4.08 | 4.08 | 10 |
| 25 Jun 20 |
4.12000 -0.04 |
4.20 | 4.06 | 4.20 | 737 |
| 24 Jun 20 |
4.16000 -0.02 |
4.20 | 4.10 | 4.10 | 2,623 |
| 23 Jun 20 |
4.18000 -0.02 |
4.20 | 4.16 | 4.16 | 650 |
| 22 Jun 20 |
4.20000 -0.04 |
4.24 | 4.20 | 4.20 | 4,380 |
| 19 Jun 20 |
4.24000 +0.06 |
4.28 | 4.16 | 4.28 | 227 |
| 18 Jun 20 |
4.18000 -0.02 |
4.20 | 4.16 | 4.20 | 5,929 |
| 17 Jun 20 |
4.20000 +0.00 |
4.42 | 4.20 | 4.20 | 20,416 |
| 16 Jun 20 |
4.20000 +0.00 |
4.40 | 4.20 | 4.20 | 6,880 |
| 15 Jun 20 |
4.20000 +0.10 |
4.30 | 4.12 | 4.12 | 4,585 |
| 12 Jun 20 |
4.10000 -0.26 |
4.26 | 3.84 | 4.26 | 18,504 |
| 11 Jun 20 |
4.36000 -0.10 |
4.44 | 4.26 | 4.44 | 3,516 |
| 10 Jun 20 |
4.46000 +0.10 |
4.54 | 4.34 | 4.38 | 19,713 |
| 09 Jun 20 |
4.36000 +0.00 |
4.42 | 4.34 | 4.42 | 4,425 |
| 08 Jun 20 |
4.36000 +0.10 |
4.40 | 4.30 | 4.30 | 6,978 |
| 05 Jun 20 |
4.26000 +0.10 |
4.30 | 4.20 | 4.20 | 1,800 |
| 03 Jun 20 |
4.16000 +0.04 |
4.20 | 4.10 | 4.10 | 1,180 |
| 02 Jun 20 |
4.12000 -0.08 |
4.20 | 4.12 | 4.20 | 359 |
| 29 May 20 |
4.20000 +0.02 |
4.28 | 4.20 | 4.28 | 250 |
| 28 May 20 |
4.18000 -0.10 |
4.36 | 4.18 | 4.36 | 1,268 |
| 27 May 20 |
4.28000 +0.04 |
4.32 | 4.10 | 4.12 | 5,427 |
| 26 May 20 |
4.24000 +0.10 |
4.30 | 4.18 | 4.22 | 8,078 |
| 22 May 20 |
4.14000 -0.02 |
4.20 | 4.14 | 4.18 | 2,119 |
| 21 May 20 |
4.16000 +0.06 |
4.20 | 4.16 | 4.18 | 2,726 |
| 20 May 20 |
4.10000 -0.10 |
4.10 | 4.04 | 4.10 | 8,313 |
| 19 May 20 |
4.20000 +0.02 |
4.24 | 4.14 | 4.24 | 5,508 |
| 18 May 20 |
4.18000 -0.10 |
4.22 | 4.14 | 4.22 | 9,504 |
| 15 May 20 |
4.28000 +0.10 |
4.30 | 4.28 | 4.28 | 1,494 |
| 14 May 20 |
4.18000 -0.02 |
4.28 | 4.12 | 4.28 | 388 |
| 13 May 20 |
4.20000 -0.12 |
4.38 | 4.20 | 4.38 | 10,122 |
| 12 May 20 |
4.32000 +0.04 |
4.36 | 4.26 | 4.36 | 930 |
| 11 May 20 |
4.28000 +0.06 |
4.38 | 4.20 | 4.38 | 11,992 |
| 08 May 20 |
4.22000 +0.00 |
4.26 | 4.18 | 4.20 | 3,185 |
| 07 May 20 |
4.22000 +0.00 |
4.28 | 4.14 | 4.18 | 3,476 |
| 06 May 20 |
4.22000 -0.02 |
4.26 | 4.22 | 4.24 | 5,555 |
| 05 May 20 |
4.24000 +0.00 |
4.26 | 4.18 | 4.18 | 1,001 |
| 04 May 20 |
4.24000 +0.00 |
4.28 | 4.04 | 4.04 | 3,055 |
| 30 Apr 20 |
4.24000 -0.04 |
4.46 | 4.24 | 4.36 | 8,394 |
| 29 Apr 20 |
4.28000 +0.18 |
4.28 | 4.18 | 4.20 | 10,726 |
| 28 Apr 20 |
4.10000 +0.06 |
4.16 | 4.10 | 4.10 | 959 |
| 27 Apr 20 |
4.04000 +0.04 |
4.22 | 4.00 | 4.00 | 7,296 |
| 24 Apr 20 |
4.00000 -0.22 |
4.44 | 4.00 | 4.34 | 13,847 |
| 23 Apr 20 |
4.22000 +0.04 |
4.46 | 4.10 | 4.10 | 3,842 |
| 22 Apr 20 |
4.18000 +0.18 |
4.18 | 4.00 | 4.00 | 17,617 |
| 21 Apr 20 |
4.00000 -0.08 |
4.10 | 4.00 | 4.10 | 1,150 |
| 20 Apr 20 |
4.08000 -0.38 |
4.48 | 4.08 | 4.48 | 8,309 |
| 17 Apr 20 |
4.46000 -0.02 |
4.56 | 4.40 | 4.42 | 4,394 |
| 16 Apr 20 |
4.48000 +0.08 |
4.64 | 4.38 | 4.52 | 3,091 |
| 15 Apr 20 |
4.40000 -0.26 |
4.74 | 4.40 | 4.74 | 4,994 |
| 14 Apr 20 |
4.66000 +0.20 |
4.72 | 4.48 | 4.50 | 16,827 |
| 09 Apr 20 |
4.46000 +0.02 |
4.54 | 4.40 | 4.40 | 23,660 |
| 08 Apr 20 |
4.44000 -0.04 |
4.50 | 4.44 | 4.50 | 896 |
| 07 Apr 20 |
4.48000 +0.32 |
4.76 | 4.30 | 4.30 | 53,968 |
| 06 Apr 20 |
4.16000 +0.08 |
4.20 | 4.06 | 4.20 | 3,036 |
| 03 Apr 20 |
4.08000 -0.02 |
4.10 | 4.04 | 4.10 | 913 |
| 02 Apr 20 |
4.10000 +0.06 |
4.10 | 4.00 | 4.08 | 12,669 |
| 01 Apr 20 |
4.04000 -0.26 |
4.30 | 4.04 | 4.30 | 2,475 |
| 31 Mar 20 |
4.30000 +0.14 |
4.52 | 4.22 | 4.22 | 17,591 |
| 30 Mar 20 |
4.16000 +0.38 |
4.22 | 3.86 | 3.86 | 15,147 |
| 27 Mar 20 |
3.78000 -0.16 |
3.90 | 3.68 | 3.80 | 781 |
| 26 Mar 20 |
3.94000 +0.06 |
4.04 | 3.94 | 4.00 | 1,292 |
| 25 Mar 20 |
3.88000 +0.00 |
4.20 | 3.88 | 4.16 | 2,775 |
| 24 Mar 20 |
3.88000 +0.16 |
3.96 | 3.88 | 3.88 | 596 |
| 23 Mar 20 |
3.72000 +0.08 |
3.76 | 3.60 | 3.64 | 2,716 |
| 20 Mar 20 |
3.64000 -0.16 |
3.90 | 3.54 | 3.90 | 7,241 |
| 19 Mar 20 |
3.80000 +0.48 |
3.80 | 3.22 | 3.34 | 6,780 |
| 18 Mar 20 |
3.32000 -0.04 |
3.42 | 3.20 | 3.40 | 2,980 |
| 17 Mar 20 |
3.36000 -0.24 |
3.56 | 3.12 | 3.56 | 5,377 |
| 16 Mar 20 |
3.60000 -0.44 |
4.10 | 3.38 | 4.10 | 16,405 |
| 13 Mar 20 |
4.04000 -0.08 |
4.06 | 4.00 | 4.00 | 771 |
| 12 Mar 20 |
4.12000 -0.34 |
4.38 | 4.02 | 4.38 | 2,107 |
| 11 Mar 20 |
4.46000 -0.18 |
4.60 | 4.46 | 4.50 | 1,310 |
| 10 Mar 20 |
4.64000 -0.04 |
5.00 | 4.64 | 5.00 | 2,127 |
| 09 Mar 20 |
4.68000 -0.24 |
4.90 | 4.48 | 4.82 | 6,034 |
| 06 Mar 20 |
4.92000 +0.02 |
4.92 | 4.72 | 4.72 | 3,093 |
| 05 Mar 20 |
4.90000 +0.04 |
5.00 | 4.76 | 4.76 | 4,578 |
| 04 Mar 20 |
4.86000 -0.04 |
5.00 | 4.74 | 5.00 | 6,371 |
| 03 Mar 20 |
4.90000 +0.08 |
5.00 | 4.70 | 4.70 | 8,445 |
| 02 Mar 20 |
4.82000 +0.22 |
5.05 | 4.62 | 4.62 | 7,607 |
| 28 Feb 20 |
4.60000 +0.00 |
4.70 | 4.28 | 4.66 | 23,204 |
| 27 Feb 20 |
4.60000 -0.18 |
4.76 | 4.50 | 4.76 | 15,595 |
| 26 Feb 20 |
4.78000 -0.02 |
4.82 | 4.76 | 4.82 | 3,191 |
| 25 Feb 20 |
4.80000 -0.06 |
4.86 | 4.70 | 4.80 | 13,611 |
| 24 Feb 20 |
4.86000 -0.02 |
4.90 | 4.80 | 4.86 | 11,814 |
| 21 Feb 20 |
4.88000 +0.00 |
4.90 | 4.86 | 4.90 | 303 |
| 20 Feb 20 |
4.88000 +0.00 |
4.90 | 4.86 | 4.90 | 4,742 |
| 19 Feb 20 |
4.88000 +0.00 |
4.90 | 4.86 | 4.90 | 4,725 |
| 18 Feb 20 |
4.88000 -0.12 |
4.94 | 4.86 | 4.88 | 5,514 |
| 17 Feb 20 |
5.00000 +0.00 |
5.00 | 4.88 | 4.96 | 3,121 |
| 14 Feb 20 |
5.00000 -0.10 |
5.15 | 4.88 | 5.15 | 6,050 |
| 13 Feb 20 |
5.10000 +0.00 |
5.10 | 5.05 | 5.05 | 401 |
| 12 Feb 20 |
5.10000 +0.05 |
5.10 | 4.98 | 4.98 | 530 |
| 11 Feb 20 |
5.05000 +0.07 |
5.20 | 4.82 | 5.00 | 14,450 |
| 10 Feb 20 |
4.98000 +0.16 |
4.98 | 4.82 | 4.90 | 5,594 |
| 07 Feb 20 |
4.82000 +0.08 |
4.84 | 4.72 | 4.80 | 1,706 |
| 06 Feb 20 |
4.74000 +0.04 |
4.78 | 4.72 | 4.78 | 308 |
| 05 Feb 20 |
4.70000 -0.26 |
4.94 | 4.70 | 4.94 | 4,554 |
| 04 Feb 20 |
4.96000 +0.18 |
4.96 | 4.80 | 4.80 | 2,766 |
| 03 Feb 20 |
4.78000 -0.06 |
4.82 | 4.70 | 4.82 | 3,359 |
| 31 Jan 20 |
4.84000 +0.40 |
4.84 | 4.60 | 4.60 | 5,006 |
| 30 Jan 20 |
4.44000 +0.02 |
4.50 | 4.40 | 4.42 | 2,680 |
| 29 Jan 20 |
4.42000 +0.00 |
4.44 | 4.36 | 4.42 | 3,650 |
| 28 Jan 20 |
4.42000 -0.14 |
4.66 | 4.42 | 4.58 | 12,310 |
| 27 Jan 20 |
4.56000 -0.20 |
4.78 | 4.54 | 4.78 | 14,220 |
| 24 Jan 20 |
4.76000 -0.20 |
4.84 | 4.62 | 4.84 | 6,363 |
| 23 Jan 20 |
4.96000 +0.10 |
4.96 | 4.80 | 4.84 | 1,184 |
| 22 Jan 20 |
4.86000 +0.00 |
4.88 | 4.82 | 4.84 | 1,954 |
| 21 Jan 20 |
4.86000 +0.04 |
4.90 | 4.80 | 4.90 | 3,021 |
| 20 Jan 20 |
4.82000 -0.10 |
4.92 | 4.80 | 4.92 | 3,170 |
| 17 Jan 20 |
4.92000 -0.04 |
5.00 | 4.82 | 5.00 | 26,603 |
| 16 Jan 20 |
4.96000 -0.02 |
5.00 | 4.94 | 5.00 | 2,346 |
| 15 Jan 20 |
4.98000 +0.00 |
5.00 | 4.92 | 5.00 | 6,572 |
| 14 Jan 20 |
4.98000 -0.12 |
5.05 | 4.96 | 5.00 | 5,367 |
| 13 Jan 20 |
5.10000 +0.05 |
5.20 | 4.96 | 5.15 | 20,198 |
| 10 Jan 20 |
5.05000 +0.19 |
5.15 | 4.80 | 4.90 | 15,056 |
| 09 Jan 20 |
4.86000 -0.04 |
5.20 | 4.76 | 5.05 | 19,607 |
| 08 Jan 20 |
4.90000 +0.16 |
4.90 | 4.60 | 4.74 | 7,168 |
| 07 Jan 20 |
4.74000 +0.10 |
4.76 | 4.50 | 4.58 | 4,159 |
| 06 Jan 20 |
4.64000 +0.04 |
4.64 | 4.52 | 4.60 | 787 |
| 03 Jan 20 |
4.60000 +0.16 |
4.60 | 4.40 | 4.46 | 4,416 |
| 02 Jan 20 |
4.44000 -0.04 |
4.62 | 4.40 | 4.62 | 7,978 |
| 30 Dec 19 |
4.48000 +0.12 |
4.48 | 4.40 | 4.40 | 9,547 |
| 27 Dec 19 |
4.36000 -0.26 |
4.58 | 4.32 | 4.58 | 17,565 |
| 23 Dec 19 |
4.62000 +0.12 |
4.62 | 4.48 | 4.50 | 4,973 |
| 20 Dec 19 |
4.50000 +0.02 |
4.50 | 4.48 | 4.48 | 2,372 |
| 19 Dec 19 |
4.48000 +0.02 |
4.48 | 4.46 | 4.46 | 2,772 |
| 18 Dec 19 |
4.46000 -0.06 |
4.52 | 4.32 | 4.52 | 14,608 |
| 17 Dec 19 |
4.52000 -0.02 |
4.54 | 4.50 | 4.52 | 1,258 |
| 16 Dec 19 |
4.54000 +0.00 |
4.54 | 4.50 | 4.50 | 502 |
| 13 Dec 19 |
4.54000 +0.00 |
4.60 | 4.50 | 4.58 | 37,615 |
| 12 Dec 19 |
4.54000 -0.02 |
4.56 | 4.50 | 4.54 | 2,459 |
| 11 Dec 19 |
4.56000 +0.02 |
4.58 | 4.50 | 4.58 | 525 |
| 10 Dec 19 |
4.54000 -0.02 |
4.54 | 4.50 | 4.54 | 3,040 |
| 09 Dec 19 |
4.56000 +0.20 |
4.58 | 4.40 | 4.40 | 8,755 |
| 06 Dec 19 |
4.36000 +0.02 |
4.40 | 4.20 | 4.30 | 14,335 |
| 05 Dec 19 |
4.34000 -0.02 |
4.40 | 4.30 | 4.40 | 580 |
| 04 Dec 19 |
4.36000 -0.08 |
4.48 | 4.32 | 4.48 | 24,707 |
| 03 Dec 19 |
4.44000 -0.06 |
4.52 | 4.42 | 4.48 | 7,534 |
| 02 Dec 19 |
4.50000 -0.12 |
4.58 | 4.40 | 4.50 | 5,570 |
| 29 Nov 19 |
4.62000 +0.14 |
4.62 | 4.44 | 4.50 | 8,182 |
| 28 Nov 19 |
4.48000 -0.24 |
4.66 | 4.20 | 4.62 | 42,895 |
| 27 Nov 19 |
4.72000 -0.08 |
4.78 | 4.68 | 4.78 | 7,671 |
| 26 Nov 19 |
4.80000 +0.00 |
4.88 | 4.74 | 4.82 | 3,621 |
| 25 Nov 19 |
4.80000 -0.12 |
5.10 | 4.74 | 4.98 | 51,062 |
| 22 Nov 19 |
4.92000 -0.13 |
5.10 | 4.80 | 5.00 | 32,078 |
| 21 Nov 19 |
5.05000 -0.30 |
5.35 | 5.05 | 5.30 | 38,992 |
| 20 Nov 19 |
5.35000 -0.15 |
5.40 | 5.30 | 5.40 | 2,714 |
| 18 Nov 19 |
5.50000 +0.00 |
5.55 | 5.40 | 5.40 | 2,680 |
| 15 Nov 19 |
5.50000 +0.00 |
5.55 | 5.45 | 5.45 | 2,925 |
| 14 Nov 19 |
5.50000 +0.10 |
5.55 | 5.40 | 5.45 | 3,272 |
| 13 Nov 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.35 | 2,109 |
| 12 Nov 19 |
5.40000 +0.10 |
5.45 | 5.30 | 5.30 | 6,530 |
| 11 Nov 19 |
5.30000 +0.00 |
5.35 | 5.20 | 5.35 | 13,950 |
| 08 Nov 19 |
5.30000 -0.05 |
5.40 | 5.30 | 5.40 | 3,307 |
| 07 Nov 19 |
5.35000 -0.05 |
5.45 | 5.30 | 5.45 | 1,900 |
| 06 Nov 19 |
5.40000 +0.05 |
5.40 | 5.30 | 5.30 | 5,000 |
| 05 Nov 19 |
5.35000 +0.00 |
5.40 | 5.30 | 5.30 | 2,792 |
| 04 Nov 19 |
5.35000 +0.00 |
5.35 | 5.25 | 5.30 | 6,034 |
| 31 Oct 19 |
5.35000 +0.00 |
5.35 | 5.30 | 5.30 | 1,566 |
| 30 Oct 19 |
5.35000 +0.00 |
5.35 | 5.30 | 5.30 | 2,052 |
| 29 Oct 19 |
5.35000 -0.05 |
5.35 | 5.20 | 5.30 | 27,993 |
| 28 Oct 19 |
5.40000 +0.00 |
5.40 | 5.25 | 5.35 | 2,038 |
| 25 Oct 19 |
5.40000 +0.00 |
5.40 | 5.35 | 5.35 | 4,704 |
| 24 Oct 19 |
5.40000 +0.05 |
5.40 | 5.30 | 5.30 | 2,273 |
| 23 Oct 19 |
5.35000 -0.15 |
5.40 | 5.25 | 5.40 | 4,600 |
| 22 Oct 19 |
5.50000 +0.15 |
5.50 | 5.40 | 5.40 | 12,219 |
| 21 Oct 19 |
5.35000 +0.00 |
5.45 | 5.20 | 5.25 | 11,210 |
| 18 Oct 19 |
5.35000 +0.00 |
5.35 | 5.25 | 5.30 | 1,000 |
| 16 Oct 19 |
5.35000 +0.00 |
5.45 | 5.30 | 5.30 | 3,729 |
| 15 Oct 19 |
5.35000 +0.00 |
5.40 | 5.35 | 5.40 | 414 |
| 14 Oct 19 |
5.35000 -0.05 |
5.35 | 5.30 | 5.30 | 670 |
| 11 Oct 19 |
5.40000 +0.00 |
5.50 | 5.30 | 5.30 | 685 |
| 10 Oct 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.30 | 500 |
| 09 Oct 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.30 | 2,000 |
| 07 Oct 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.30 | 2,000 |
| 04 Oct 19 |
5.40000 +0.00 |
5.50 | 5.25 | 5.25 | 2,500 |
| 02 Oct 19 |
5.40000 +0.00 |
5.45 | 5.25 | 5.40 | 4,419 |
| 01 Oct 19 |
5.40000 -0.10 |
5.55 | 5.30 | 5.55 | 6,450 |
| 30 Sep 19 |
5.50000 +0.05 |
5.55 | 5.50 | 5.55 | 321 |
| 26 Sep 19 |
5.45000 -0.05 |
5.45 | 5.35 | 5.35 | 1,000 |
| 25 Sep 19 |
5.50000 +0.10 |
5.50 | 5.40 | 5.40 | 4,785 |
| 24 Sep 19 |
5.40000 -0.15 |
5.55 | 5.40 | 5.55 | 5,843 |
| 23 Sep 19 |
5.55000 +0.00 |
5.55 | 5.55 | 5.55 | 180 |
| 20 Sep 19 |
5.55000 +0.00 |
5.55 | 5.55 | 5.55 | 100 |
| 19 Sep 19 |
5.55000 +0.05 |
5.55 | 5.40 | 5.40 | 3,600 |
| 18 Sep 19 |
5.50000 +0.05 |
5.50 | 5.50 | 5.50 | 22 |
| 17 Sep 19 |
5.45000 +0.00 |
5.50 | 5.40 | 5.50 | 69 |
| 16 Sep 19 |
5.45000 -0.10 |
5.50 | 5.40 | 5.50 | 1,652 |
| 13 Sep 19 |
5.55000 -0.05 |
5.55 | 5.50 | 5.50 | 11,000 |
| 12 Sep 19 |
5.60000 +0.10 |
5.65 | 5.60 | 5.60 | 3,463 |
| 11 Sep 19 |
5.50000 +0.05 |
5.55 | 5.30 | 5.35 | 19,568 |
| 10 Sep 19 |
5.45000 -0.05 |
5.50 | 5.45 | 5.50 | 201 |
| 09 Sep 19 |
5.50000 +0.15 |
5.50 | 5.35 | 5.45 | 2,429 |
| 06 Sep 19 |
5.35000 -0.15 |
5.45 | 5.25 | 5.45 | 4,318 |
| 05 Sep 19 |
5.50000 +0.00 |
5.50 | 5.45 | 5.50 | 234 |
| 04 Sep 19 |
5.50000 +0.20 |
5.50 | 5.25 | 5.25 | 6,075 |
| 03 Sep 19 |
5.30000 -0.20 |
5.40 | 5.20 | 5.40 | 8,637 |
| 02 Sep 19 |
5.50000 +0.00 |
5.50 | 5.40 | 5.45 | 4,475 |
| 30 Aug 19 |
5.50000 +0.05 |
5.55 | 5.45 | 5.50 | 5,808 |
| 29 Aug 19 |
5.45000 -0.05 |
5.65 | 5.30 | 5.60 | 8,714 |
| 28 Aug 19 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 5,133 |
| 27 Aug 19 |
5.55000 -0.05 |
5.55 | 5.50 | 5.55 | 1,150 |
| 26 Aug 19 |
5.60000 -0.10 |
5.60 | 5.55 | 5.60 | 1,053 |
| 22 Aug 19 |
5.70000 +0.05 |
5.70 | 5.65 | 5.70 | 2,133 |
| 21 Aug 19 |
5.65000 +0.10 |
5.65 | 5.55 | 5.55 | 2,400 |
| 20 Aug 19 |
5.55000 -0.10 |
5.65 | 5.50 | 5.65 | 10,869 |
| 19 Aug 19 |
5.65000 -0.10 |
5.70 | 5.55 | 5.70 | 3,854 |
| 16 Aug 19 |
5.75000 +0.05 |
5.75 | 5.70 | 5.70 | 1,900 |
| 14 Aug 19 |
5.70000 -0.05 |
5.70 | 5.70 | 5.70 | 500 |
| 13 Aug 19 |
5.75000 -0.05 |
5.75 | 5.70 | 5.75 | 3,585 |
| 12 Aug 19 |
5.80000 +0.00 |
5.80 | 5.75 | 5.80 | 207 |
| 09 Aug 19 |
5.80000 -0.05 |
5.80 | 5.75 | 5.75 | 209 |
| 08 Aug 19 |
5.85000 +0.00 |
5.90 | 5.80 | 5.80 | 3,431 |
| 07 Aug 19 |
5.85000 +0.00 |
5.85 | 5.80 | 5.80 | 285 |
| 06 Aug 19 |
5.85000 +0.00 |
5.90 | 5.80 | 5.80 | 893 |
| 05 Aug 19 |
5.85000 -0.10 |
5.90 | 5.80 | 5.90 | 2,426 |
| 02 Aug 19 |
5.95000 -0.05 |
6.00 | 5.90 | 5.90 | 1,300 |
| 01 Aug 19 |
6.00000 +0.10 |
6.00 | 6.00 | 6.00 | 3,400 |
| 31 Jul 19 |
5.90000 -0.05 |
5.90 | 5.80 | 5.80 | 2,049 |
| 30 Jul 19 |
5.95000 -0.10 |
6.10 | 5.85 | 6.05 | 3,607 |
| 29 Jul 19 |
6.05000 -0.05 |
6.10 | 5.90 | 6.00 | 2,047 |
| 26 Jul 19 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 90 |
| 25 Jul 19 |
6.20000 -0.10 |
6.30 | 6.10 | 6.30 | 259 |
| 24 Jul 19 |
6.30000 -0.10 |
6.30 | 6.20 | 6.30 | 4,150 |
| 23 Jul 19 |
6.40000 +0.35 |
6.40 | 6.10 | 6.10 | 3,471 |
| 22 Jul 19 |
6.05000 +0.00 |
6.05 | 5.85 | 5.95 | 3,327 |
| 19 Jul 19 |
6.05000 +0.05 |
6.05 | 5.80 | 5.90 | 1,004 |
| 18 Jul 19 |
6.00000 +0.05 |
6.00 | 5.80 | 5.90 | 1,169 |
| 17 Jul 19 |
5.95000 +0.25 |
5.95 | 5.80 | 5.80 | 4,799 |
| 16 Jul 19 |
5.70000 -0.15 |
5.85 | 5.70 | 5.85 | 4,522 |
| 15 Jul 19 |
5.85000 -0.05 |
5.90 | 5.75 | 5.85 | 8,565 |
| 12 Jul 19 |
5.90000 -0.10 |
5.95 | 5.85 | 5.95 | 206 |
| 11 Jul 19 |
6.00000 +0.15 |
6.00 | 5.75 | 5.75 | 2,904 |
| 10 Jul 19 |
5.85000 +0.00 |
5.90 | 5.85 | 5.90 | 5,470 |
| 09 Jul 19 |
5.85000 +0.05 |
5.90 | 5.75 | 5.90 | 4,143 |
| 08 Jul 19 |
5.80000 -0.25 |
5.95 | 5.80 | 5.95 | 4,896 |
| 05 Jul 19 |
6.05000 +0.15 |
6.05 | 5.90 | 5.90 | 263 |
| 04 Jul 19 |
5.90000 -0.10 |
5.90 | 5.85 | 5.90 | 3,357 |
| 03 Jul 19 |
6.00000 +0.25 |
6.00 | 5.80 | 5.90 | 12,534 |
| 02 Jul 19 |
5.75000 -0.25 |
5.90 | 5.75 | 5.90 | 5,767 |
| 01 Jul 19 |
6.00000 +0.30 |
6.00 | 5.65 | 5.70 | 6,067 |
| 28 Jun 19 |
5.70000 -0.05 |
5.75 | 5.70 | 5.75 | 4,331 |
| 27 Jun 19 |
5.75000 +0.05 |
5.80 | 5.70 | 5.70 | 158 |
| 26 Jun 19 |
5.70000 -0.10 |
5.80 | 5.70 | 5.80 | 3,401 |
| 25 Jun 19 |
5.80000 +0.00 |
5.80 | 5.70 | 5.80 | 211 |
| 24 Jun 19 |
5.80000 -0.05 |
5.80 | 5.70 | 5.80 | 4,626 |
| 21 Jun 19 |
5.85000 +0.05 |
5.85 | 5.75 | 5.85 | 927 |
| 20 Jun 19 |
5.80000 +0.10 |
5.80 | 5.75 | 5.80 | 2,037 |
| 19 Jun 19 |
5.70000 -0.10 |
5.80 | 5.70 | 5.80 | 990 |
| 18 Jun 19 |
5.80000 +0.10 |
5.80 | 5.70 | 5.70 | 5,384 |
| 17 Jun 19 |
5.70000 -0.10 |
5.80 | 5.70 | 5.70 | 1,970 |
| 14 Jun 19 |
5.80000 +0.05 |
5.80 | 5.80 | 5.80 | 493 |
| 13 Jun 19 |
5.75000 -0.05 |
5.75 | 5.70 | 5.70 | 484 |
| 12 Jun 19 |
5.80000 +0.00 |
5.90 | 5.75 | 5.75 | 677 |
| 11 Jun 19 |
5.80000 -0.10 |
5.85 | 5.80 | 5.80 | 3,957 |
| 07 Jun 19 |
5.90000 -0.05 |
6.00 | 5.80 | 5.95 | 983 |
| 06 Jun 19 |
5.95000 +0.00 |
5.95 | 5.85 | 5.90 | 3,101 |
| 05 Jun 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 386 |
| 04 Jun 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 605 |
| 03 Jun 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 1,113 |
| 31 May 19 |
5.95000 +0.00 |
6.00 | 5.85 | 6.00 | 2,345 |
| 30 May 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 820 |
| 29 May 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 483 |
| 28 May 19 |
5.95000 +0.05 |
5.95 | 5.90 | 5.90 | 938 |
| 27 May 19 |
5.90000 -0.10 |
6.00 | 5.80 | 6.00 | 10,960 |
| 24 May 19 |
6.00000 +0.00 |
6.00 | 5.90 | 5.90 | 2,403 |
| 23 May 19 |
6.00000 +0.05 |
6.00 | 5.90 | 5.95 | 923 |
| 22 May 19 |
5.95000 +0.05 |
5.95 | 5.80 | 5.80 | 3,596 |
| 21 May 19 |
5.90000 -0.10 |
5.95 | 5.85 | 5.95 | 4,693 |
| 20 May 19 |
6.00000 -0.20 |
6.05 | 5.90 | 6.05 | 3,005 |
| 16 May 19 |
6.20000 +0.15 |
6.20 | 5.95 | 6.00 | 3,819 |
| 15 May 19 |
6.05000 +0.15 |
6.05 | 5.95 | 6.00 | 4,238 |
| 14 May 19 |
5.90000 +0.10 |
5.95 | 5.80 | 5.90 | 8,907 |
| 13 May 19 |
5.80000 -0.50 |
6.20 | 5.75 | 6.20 | 44,734 |
| 10 May 19 |
6.30000 +0.20 |
6.35 | 6.20 | 6.20 | 3,557 |
| 09 May 19 |
6.10000 -0.10 |
6.10 | 6.00 | 6.10 | 2,299 |
| 08 May 19 |
6.20000 -0.05 |
6.30 | 6.15 | 6.25 | 901 |
| 07 May 19 |
6.25000 +0.10 |
6.25 | 6.20 | 6.20 | 588 |
| 06 May 19 |
6.15000 -0.10 |
6.25 | 6.05 | 6.25 | 5,638 |
| 03 May 19 |
6.25000 -0.10 |
6.30 | 6.15 | 6.30 | 4,717 |
| 02 May 19 |
6.35000 -0.15 |
6.40 | 6.30 | 6.40 | 3,648 |
| 30 Apr 19 |
6.50000 +0.05 |
6.50 | 6.40 | 6.50 | 393 |
| 29 Apr 19 |
6.45000 -0.05 |
6.50 | 6.35 | 6.40 | 2,759 |
| 26 Apr 19 |
6.50000 +0.15 |
6.55 | 6.35 | 6.35 | 10,576 |
| 25 Apr 19 |
6.35000 +0.10 |
6.45 | 6.30 | 6.35 | 5,528 |
| 24 Apr 19 |
6.25000 -0.50 |
6.75 | 5.80 | 6.75 | 69,562 |
| 23 Apr 19 |
6.75000 -0.05 |
6.80 | 6.60 | 6.80 | 15,775 |
| 18 Apr 19 |
6.80000 -0.05 |
6.80 | 6.65 | 6.80 | 11,595 |
| 17 Apr 19 |
6.85000 -0.05 |
6.85 | 6.70 | 6.80 | 7,989 |
| 16 Apr 19 |
6.90000 +0.20 |
6.90 | 6.65 | 6.65 | 6,385 |
| 15 Apr 19 |
6.70000 -0.10 |
6.85 | 6.55 | 6.85 | 6,019 |
| 12 Apr 19 |
6.80000 +0.00 |
6.85 | 6.70 | 6.70 | 1,333 |
| 11 Apr 19 |
6.80000 +0.00 |
6.85 | 6.70 | 6.80 | 527 |
| 10 Apr 19 |
6.80000 +0.10 |
6.90 | 6.60 | 6.65 | 16,989 |
| 09 Apr 19 |
6.70000 +0.05 |
6.70 | 6.70 | 6.70 | 8,016 |
| 08 Apr 19 |
6.65000 -0.05 |
6.65 | 6.60 | 6.65 | 6,056 |
| 05 Apr 19 |
6.70000 +0.10 |
6.90 | 6.65 | 6.65 | 26,015 |
| 04 Apr 19 |
6.60000 +0.35 |
6.90 | 6.30 | 6.30 | 57,821 |
| 03 Apr 19 |
6.25000 +0.00 |
6.25 | 6.20 | 6.20 | 1,244 |
| 02 Apr 19 |
6.25000 +0.00 |
6.30 | 6.20 | 6.30 | 5,596 |
| 01 Apr 19 |
6.25000 -0.01 |
6.30 | 6.20 | 6.20 | 1,394 |
| 29 Mar 19 |
6.26000 +0.08 |
6.26 | 6.20 | 6.20 | 1,702 |
| 28 Mar 19 |
6.18000 +0.00 |
6.20 | 6.16 | 6.16 | 215 |
| 27 Mar 19 |
6.18000 -0.02 |
6.20 | 6.16 | 6.20 | 404 |
| 26 Mar 19 |
6.20000 +0.04 |
6.20 | 6.16 | 6.16 | 1,406 |
| 25 Mar 19 |
6.16000 -0.02 |
6.20 | 6.12 | 6.18 | 876 |
| 22 Mar 19 |
6.18000 +0.06 |
6.20 | 6.12 | 6.20 | 664 |
| 21 Mar 19 |
6.12000 +0.06 |
6.12 | 6.10 | 6.10 | 2,558 |
| 20 Mar 19 |
6.06000 -0.10 |
6.10 | 6.02 | 6.06 | 2,210 |
| 19 Mar 19 |
6.16000 +0.04 |
6.16 | 6.02 | 6.02 | 2,632 |
| 18 Mar 19 |
6.12000 -0.18 |
6.32 | 6.06 | 6.32 | 6,959 |
| 15 Mar 19 |
6.30000 -0.16 |
6.48 | 6.30 | 6.48 | 10,366 |
| 14 Mar 19 |
6.46000 +0.06 |
6.46 | 6.38 | 6.38 | 5,682 |
| 13 Mar 19 |
6.40000 -0.02 |
6.40 | 6.38 | 6.38 | 137 |
| 12 Mar 19 |
6.42000 +0.00 |
6.42 | 6.38 | 6.40 | 1,537 |
| 11 Mar 19 |
6.42000 +0.00 |
6.42 | 6.40 | 6.40 | 2,293 |
| 08 Mar 19 |
6.42000 +0.00 |
6.48 | 6.40 | 6.48 | 152 |
| 07 Mar 19 |
6.42000 -0.10 |
6.50 | 6.40 | 6.50 | 4,411 |
| 06 Mar 19 |
6.52000 -0.12 |
6.60 | 6.50 | 6.60 | 1,241 |
| 05 Mar 19 |
6.64000 -0.10 |
6.64 | 6.62 | 6.64 | 881 |
| 04 Mar 19 |
6.74000 -0.06 |
6.86 | 6.68 | 6.86 | 2,563 |
| 01 Mar 19 |
6.80000 +0.00 |
6.86 | 6.72 | 6.82 | 900 |
| 28 Feb 19 |
6.80000 -0.02 |
6.80 | 6.70 | 6.76 | 388 |
| 27 Feb 19 |
6.82000 -0.06 |
6.86 | 6.76 | 6.86 | 164 |
| 26 Feb 19 |
6.88000 -0.08 |
6.94 | 6.82 | 6.94 | 2,498 |
| 22 Feb 19 |
6.96000 +0.00 |
6.98 | 6.94 | 6.98 | 887 |
| 21 Feb 19 |
6.96000 +0.06 |
6.98 | 6.94 | 6.94 | 3,968 |
| 20 Feb 19 |
6.90000 +0.02 |
6.90 | 6.86 | 6.88 | 2,118 |
| 19 Feb 19 |
6.88000 +0.02 |
6.94 | 6.88 | 6.92 | 3,000 |
| 18 Feb 19 |
6.86000 -0.08 |
6.88 | 6.78 | 6.88 | 5,022 |
| 15 Feb 19 |
6.94000 -0.02 |
7.00 | 6.94 | 7.00 | 1,149 |
| 14 Feb 19 |
6.96000 +0.00 |
7.00 | 6.92 | 7.00 | 5,756 |
| 13 Feb 19 |
6.96000 +0.00 |
7.00 | 6.94 | 7.00 | 4,536 |
| 12 Feb 19 |
6.96000 +0.02 |
7.00 | 6.96 | 7.00 | 2,507 |
| 11 Feb 19 |
6.94000 +0.00 |
6.96 | 6.84 | 6.90 | 4,900 |
| 08 Feb 19 |
6.94000 -0.02 |
6.96 | 6.94 | 6.96 | 100 |
| 05 Feb 19 |
6.96000 -0.10 |
7.08 | 6.96 | 7.08 | 2,225 |
| 04 Feb 19 |
7.06000 -0.04 |
7.06 | 7.06 | 7.06 | 954 |
| 01 Feb 19 |
7.10000 -0.06 |
7.24 | 7.06 | 7.24 | 1,329 |
| 31 Jan 19 |
7.16000 +0.08 |
7.16 | 7.06 | 7.06 | 1,866 |
| 29 Jan 19 |
7.08000 -0.18 |
7.16 | 7.08 | 7.16 | 2,679 |
| 28 Jan 19 |
7.26000 +0.12 |
7.26 | 7.26 | 7.26 | 77 |
| 25 Jan 19 |
7.14000 +0.06 |
7.18 | 7.14 | 7.18 | 61 |
| 24 Jan 19 |
7.08000 +0.04 |
7.14 | 6.94 | 6.94 | 3,002 |
| 23 Jan 19 |
7.04000 -0.02 |
7.08 | 7.04 | 7.08 | 300 |
| 22 Jan 19 |
7.06000 -0.16 |
7.28 | 7.06 | 7.26 | 6,024 |
| 21 Jan 19 |
7.22000 +0.00 |
7.28 | 7.22 | 7.28 | 25 |
| 18 Jan 19 |
7.22000 +0.00 |
7.26 | 7.20 | 7.20 | 570 |
| 16 Jan 19 |
7.22000 +0.04 |
7.26 | 7.16 | 7.16 | 128 |
| 15 Jan 19 |
7.18000 +0.08 |
7.18 | 7.16 | 7.16 | 1,437 |
| 10 Jan 19 |
7.10000 -0.02 |
7.18 | 7.10 | 7.18 | 125 |
| 09 Jan 19 |
7.12000 +0.04 |
7.18 | 7.12 | 7.18 | 1,390 |
| 08 Jan 19 |
7.08000 +0.02 |
7.14 | 7.00 | 7.12 | 284 |
| 07 Jan 19 |
7.06000 +0.00 |
7.18 | 7.02 | 7.18 | 3,199 |
| 04 Jan 19 |
7.06000 -0.14 |
7.16 | 7.00 | 7.16 | 520 |
| 03 Jan 19 |
7.20000 +0.02 |
7.20 | 7.14 | 7.20 | 242 |
| 02 Jan 19 |
7.18000 +0.12 |
7.18 | 7.00 | 7.00 | 700 |
| 28 Dec 18 |
7.06000 +0.00 |
7.06 | 7.00 | 7.00 | 535 |
| 27 Dec 18 |
7.06000 +0.04 |
7.06 | 7.00 | 7.00 | 541 |
| 21 Dec 18 |
7.02000 +0.02 |
7.02 | 6.96 | 6.96 | 1,203 |
| 20 Dec 18 |
7.00000 -0.08 |
7.00 | 6.90 | 6.96 | 4,190 |
| 19 Dec 18 |
7.08000 -0.12 |
7.08 | 7.04 | 7.04 | 1,700 |
| 18 Dec 18 |
7.20000 -0.58 |
7.70 | 7.20 | 7.70 | 14,331 |
| 17 Dec 18 |
7.78000 -0.04 |
7.88 | 7.70 | 7.80 | 8,878 |
| 14 Dec 18 |
7.82000 -0.06 |
7.88 | 7.80 | 7.84 | 2,720 |
| 13 Dec 18 |
7.88000 +0.02 |
7.90 | 7.84 | 7.84 | 828 |
| 12 Dec 18 |
7.86000 +0.00 |
7.86 | 7.80 | 7.84 | 4,881 |
| 11 Dec 18 |
7.86000 +0.00 |
7.90 | 7.84 | 7.90 | 470 |
| 10 Dec 18 |
7.86000 +0.00 |
7.96 | 7.86 | 7.96 | 816 |
| 07 Dec 18 |
7.86000 +0.02 |
8.04 | 7.84 | 7.86 | 7,430 |
| 06 Dec 18 |
7.84000 -0.10 |
7.90 | 7.80 | 7.90 | 6,408 |
| 05 Dec 18 |
7.94000 +0.02 |
7.94 | 7.90 | 7.90 | 1,019 |
| 04 Dec 18 |
7.92000 -0.02 |
7.92 | 7.88 | 7.90 | 16,450 |
| 30 Nov 18 |
7.94000 +0.06 |
7.96 | 7.94 | 7.96 | 150 |
| 29 Nov 18 |
7.88000 -0.02 |
7.90 | 7.88 | 7.90 | 300 |
| 28 Nov 18 |
7.90000 -0.04 |
7.90 | 7.90 | 7.90 | 1,100 |
| 27 Nov 18 |
7.94000 +0.04 |
7.94 | 7.90 | 7.92 | 2,100 |
| 26 Nov 18 |
7.90000 +0.00 |
7.90 | 7.90 | 7.90 | 1,000 |
| 23 Nov 18 |
7.90000 +0.00 |
7.90 | 7.84 | 7.84 | 100 |
| 22 Nov 18 |
7.90000 -0.04 |
7.90 | 7.90 | 7.90 | 3,080 |
| 21 Nov 18 |
7.94000 +0.00 |
7.94 | 7.90 | 7.90 | 500 |
| 20 Nov 18 |
7.94000 -0.16 |
7.94 | 7.90 | 7.92 | 925 |
| 19 Nov 18 |
8.10000 +0.04 |
8.10 | 7.92 | 7.92 | 1,175 |
| 16 Nov 18 |
8.06000 +0.10 |
8.08 | 8.06 | 8.08 | 100 |
| 15 Nov 18 |
7.96000 +0.04 |
7.96 | 7.86 | 7.86 | 650 |
| 14 Nov 18 |
7.92000 +0.00 |
7.92 | 7.92 | 7.92 | 129 |
| 13 Nov 18 |
7.92000 -0.08 |
7.98 | 7.92 | 7.98 | 100 |
| 12 Nov 18 |
8.00000 -0.04 |
8.00 | 7.98 | 7.98 | 2,886 |
| 09 Nov 18 |
8.04000 -0.02 |
8.06 | 7.92 | 8.06 | 1,964 |
| 07 Nov 18 |
8.06000 +0.16 |
8.06 | 7.94 | 7.94 | 16,176 |
| 06 Nov 18 |
7.90000 -0.02 |
7.94 | 7.90 | 7.90 | 5,004 |
| 05 Nov 18 |
7.92000 +0.00 |
7.94 | 7.90 | 7.90 | 1,100 |
| 02 Nov 18 |
7.92000 +0.06 |
7.94 | 7.92 | 7.94 | 300 |
| 01 Nov 18 |
7.86000 -0.06 |
7.94 | 7.86 | 7.94 | 2,634 |
| 31 Oct 18 |
7.92000 +0.00 |
7.94 | 7.90 | 7.94 | 1,875 |
| 30 Oct 18 |
7.92000 +0.08 |
8.10 | 7.90 | 7.90 | 13,571 |
| 29 Oct 18 |
7.84000 -0.14 |
7.90 | 7.84 | 7.86 | 3,115 |
| 26 Oct 18 |
7.98000 +0.02 |
8.04 | 7.90 | 7.92 | 830 |
| 25 Oct 18 |
7.96000 -0.12 |
7.96 | 7.90 | 7.92 | 1,620 |
| 24 Oct 18 |
8.08000 +0.20 |
8.08 | 7.90 | 7.90 | 13,152 |
| 23 Oct 18 |
7.88000 -0.38 |
8.24 | 7.88 | 8.20 | 10,724 |
| 22 Oct 18 |
8.26000 +0.06 |
8.26 | 8.24 | 8.24 | 1,050 |
| 19 Oct 18 |
8.20000 -0.02 |
8.26 | 8.18 | 8.26 | 1,469 |
| 18 Oct 18 |
8.22000 -0.16 |
8.38 | 8.20 | 8.38 | 2,352 |
| 17 Oct 18 |
8.38000 -0.08 |
8.50 | 8.32 | 8.50 | 5,446 |
| 16 Oct 18 |
8.46000 +0.12 |
8.46 | 8.28 | 8.28 | 4,020 |
| 15 Oct 18 |
8.34000 +0.08 |
8.34 | 8.20 | 8.20 | 1,119 |
| 12 Oct 18 |
8.26000 +0.02 |
8.28 | 8.10 | 8.22 | 6,888 |
| 11 Oct 18 |
8.24000 -0.10 |
8.24 | 8.10 | 8.16 | 1,769 |
| 10 Oct 18 |
8.34000 +0.02 |
8.34 | 8.20 | 8.22 | 7,495 |
| 09 Oct 18 |
8.32000 -0.14 |
8.40 | 8.20 | 8.40 | 5,211 |
| 08 Oct 18 |
8.46000 +0.00 |
8.58 | 8.40 | 8.58 | 1,451 |
| 05 Oct 18 |
8.46000 -0.12 |
8.48 | 8.42 | 8.44 | 1,430 |
| 04 Oct 18 |
8.58000 -0.26 |
8.76 | 8.58 | 8.68 | 3,551 |
| 02 Oct 18 |
8.84000 +0.60 |
8.84 | 7.92 | 8.24 | 48,273 |
| 01 Oct 18 |
8.24000 +0.00 |
8.24 | 8.20 | 8.20 | 1,170 |
| 28 Sep 18 |
8.24000 -0.02 |
8.28 | 8.20 | 8.28 | 429 |
| 27 Sep 18 |
8.26000 +0.00 |
8.30 | 8.20 | 8.30 | 3,559 |
| 26 Sep 18 |
8.26000 -0.04 |
8.26 | 8.20 | 8.22 | 1,500 |
| 25 Sep 18 |
8.30000 +0.04 |
8.30 | 8.26 | 8.26 | 5 |
| 24 Sep 18 |
8.26000 -0.02 |
8.38 | 8.26 | 8.38 | 45 |
| 21 Sep 18 |
8.28000 -0.16 |
8.38 | 8.28 | 8.38 | 2,205 |
| 20 Sep 18 |
8.44000 -0.04 |
8.46 | 8.44 | 8.46 | 1,000 |
| 19 Sep 18 |
8.48000 -0.08 |
8.50 | 8.48 | 8.50 | 2,150 |
| 18 Sep 18 |
8.56000 +0.00 |
8.56 | 8.50 | 8.52 | 850 |
| 17 Sep 18 |
8.56000 +0.04 |
8.58 | 8.50 | 8.50 | 382 |
| 14 Sep 18 |
8.52000 -0.06 |
8.52 | 8.46 | 8.50 | 2,500 |
| 13 Sep 18 |
8.58000 +0.00 |
8.64 | 8.58 | 8.64 | 19 |
| 12 Sep 18 |
8.58000 +0.00 |
8.64 | 8.50 | 8.64 | 999 |
| 11 Sep 18 |
8.58000 -0.04 |
8.58 | 8.50 | 8.54 | 101 |
| 10 Sep 18 |
8.62000 -0.10 |
8.68 | 8.60 | 8.68 | 5,046 |
| 07 Sep 18 |
8.72000 +0.08 |
8.80 | 8.68 | 8.70 | 2,626 |
| 06 Sep 18 |
8.64000 +0.02 |
8.64 | 8.54 | 8.54 | 401 |
| 05 Sep 18 |
8.62000 -0.04 |
8.64 | 8.56 | 8.64 | 467 |
| 04 Sep 18 |
8.66000 -0.02 |
8.68 | 8.64 | 8.66 | 1,001 |
| 03 Sep 18 |
8.68000 -0.06 |
8.70 | 8.64 | 8.70 | 2,104 |
| 31 Aug 18 |
8.74000 +0.00 |
8.76 | 8.74 | 8.74 | 232 |
| 30 Aug 18 |
8.74000 +0.02 |
8.74 | 8.70 | 8.70 | 1,053 |
| 29 Aug 18 |
8.72000 +0.00 |
8.74 | 8.70 | 8.70 | 3,581 |
| 28 Aug 18 |
8.72000 -0.14 |
8.74 | 8.60 | 8.74 | 8,321 |
| 27 Aug 18 |
8.86000 +0.00 |
8.90 | 8.84 | 8.84 | 3,003 |
| 24 Aug 18 |
8.86000 +0.00 |
8.90 | 8.84 | 8.90 | 3,961 |
| 23 Aug 18 |
8.86000 +0.06 |
8.86 | 8.80 | 8.84 | 464 |
| 21 Aug 18 |
8.80000 +0.02 |
8.88 | 8.80 | 8.88 | 150 |
| 20 Aug 18 |
8.78000 -0.06 |
8.84 | 8.78 | 8.84 | 3,613 |
| 17 Aug 18 |
8.84000 +0.12 |
8.90 | 8.84 | 8.86 | 3,321 |
| 16 Aug 18 |
8.72000 -0.10 |
8.80 | 8.62 | 8.76 | 1,698 |
| 15 Aug 18 |
8.82000 -0.18 |
8.90 | 8.80 | 8.88 | 2,743 |
| 14 Aug 18 |
9.00000 +0.02 |
9.04 | 8.86 | 8.90 | 1,764 |
| 13 Aug 18 |
8.98000 -0.20 |
9.08 | 8.94 | 9.08 | 1,421 |
| 10 Aug 18 |
9.18000 +0.02 |
9.20 | 9.10 | 9.20 | 1,135 |
| 09 Aug 18 |
9.16000 -0.02 |
9.20 | 9.16 | 9.18 | 5,038 |
| 08 Aug 18 |
9.18000 +0.02 |
9.18 | 9.14 | 9.14 | 3,943 |
| 07 Aug 18 |
9.16000 +0.04 |
9.16 | 9.06 | 9.06 | 4,106 |
| 06 Aug 18 |
9.12000 +0.04 |
9.16 | 9.08 | 9.08 | 3,795 |
| 03 Aug 18 |
9.08000 +0.02 |
9.10 | 9.06 | 9.08 | 6,744 |
| 02 Aug 18 |
9.06000 -0.06 |
9.10 | 9.02 | 9.06 | 5,785 |
| 01 Aug 18 |
9.12000 +0.18 |
9.24 | 8.94 | 8.96 | 9,652 |
| 31 Jul 18 |
8.94000 +0.00 |
8.96 | 8.90 | 8.90 | 1,341 |
| 30 Jul 18 |
8.94000 +0.08 |
8.96 | 8.86 | 8.86 | 6,041 |
| 27 Jul 18 |
8.86000 +0.00 |
8.90 | 8.80 | 8.90 | 10,923 |
| 26 Jul 18 |
8.86000 +0.00 |
8.88 | 8.80 | 8.84 | 2,150 |
| 25 Jul 18 |
8.86000 +0.02 |
8.86 | 8.80 | 8.80 | 426 |
| 24 Jul 18 |
8.84000 +0.08 |
8.84 | 8.76 | 8.76 | 8,819 |
| 23 Jul 18 |
8.76000 +0.06 |
8.76 | 8.70 | 8.70 | 582 |
| 20 Jul 18 |
8.70000 -0.06 |
8.76 | 8.70 | 8.74 | 759 |
| 19 Jul 18 |
8.76000 +0.02 |
8.76 | 8.70 | 8.70 | 1,525 |
| 18 Jul 18 |
8.74000 +0.06 |
8.74 | 8.70 | 8.70 | 1,996 |
| 17 Jul 18 |
8.68000 +0.06 |
8.70 | 8.68 | 8.68 | 279 |
| 16 Jul 18 |
8.62000 +0.01 |
8.66 | 8.62 | 8.62 | 3,725 |
| 13 Jul 18 |
8.61000 +0.00 |
8.62 | 8.60 | 8.60 | 1,398 |
| 12 Jul 18 |
8.61000 +0.06 |
8.62 | 8.60 | 8.60 | 3,608 |
| 11 Jul 18 |
8.55000 -0.02 |
8.56 | 8.50 | 8.50 | 2,226 |
| 10 Jul 18 |
8.57000 -0.01 |
8.58 | 8.56 | 8.56 | 312 |
| 09 Jul 18 |
8.58000 +0.03 |
8.58 | 8.50 | 8.52 | 1,365 |
| 06 Jul 18 |
8.55000 -0.04 |
8.58 | 8.54 | 8.54 | 2,209 |
| 05 Jul 18 |
8.59000 +0.01 |
8.70 | 8.59 | 8.60 | 1,966 |
| 04 Jul 18 |
8.58000 -0.06 |
8.66 | 8.54 | 8.60 | 3,482 |
| 03 Jul 18 |
8.64000 -0.08 |
8.76 | 8.62 | 8.72 | 1,411 |
| 02 Jul 18 |
8.72000 +0.08 |
8.72 | 8.60 | 8.60 | 1,166 |
| 29 Jun 18 |
8.64000 +0.05 |
8.66 | 8.60 | 8.60 | 2,146 |
| 28 Jun 18 |
8.59000 +0.07 |
8.59 | 8.50 | 8.50 | 14,798 |
| 27 Jun 18 |
8.52000 +0.01 |
8.54 | 8.50 | 8.54 | 3,300 |
| 26 Jun 18 |
8.51000 -0.09 |
8.60 | 8.50 | 8.60 | 3,628 |
| 25 Jun 18 |
8.60000 -0.03 |
8.60 | 8.52 | 8.54 | 4,044 |
| 22 Jun 18 |
8.63000 +0.00 |
8.64 | 8.54 | 8.64 | 750 |
| 21 Jun 18 |
8.63000 +0.01 |
8.64 | 8.56 | 8.56 | 504 |
| 20 Jun 18 |
8.62000 +0.08 |
8.62 | 8.60 | 8.60 | 833 |
| 19 Jun 18 |
8.54000 -0.08 |
8.58 | 8.50 | 8.54 | 13,438 |
| 18 Jun 18 |
8.62000 +0.04 |
8.62 | 8.58 | 8.58 | 3,390 |
| 14 Jun 18 |
8.58000 +0.04 |
8.60 | 8.54 | 8.54 | 1,274 |
| 13 Jun 18 |
8.54000 -0.10 |
8.60 | 8.50 | 8.60 | 1,575 |
| 12 Jun 18 |
8.64000 -0.06 |
8.68 | 8.60 | 8.64 | 2,700 |
| 11 Jun 18 |
8.70000 -0.08 |
8.76 | 8.70 | 8.72 | 3,963 |
| 08 Jun 18 |
8.78000 -0.04 |
8.82 | 8.78 | 8.80 | 310 |
| 07 Jun 18 |
8.82000 +0.14 |
8.82 | 8.76 | 8.76 | 1,361 |
| 06 Jun 18 |
8.68000 +0.04 |
8.74 | 8.68 | 8.70 | 1,945 |
| 05 Jun 18 |
8.64000 +0.02 |
8.68 | 8.60 | 8.60 | 1,015 |
| 04 Jun 18 |
8.62000 -0.04 |
8.64 | 8.60 | 8.60 | 2,492 |
| 01 Jun 18 |
8.66000 +0.20 |
8.66 | 8.52 | 8.52 | 4,164 |
| 31 May 18 |
8.46000 +0.06 |
8.50 | 8.46 | 8.50 | 221 |
| 30 May 18 |
8.40000 +0.08 |
8.42 | 8.30 | 8.30 | 1,058 |
| 29 May 18 |
8.32000 +0.06 |
8.34 | 8.30 | 8.30 | 3,449 |
| 28 May 18 |
8.26000 +0.00 |
8.34 | 8.22 | 8.28 | 8,757 |
| 25 May 18 |
8.26000 +0.02 |
8.32 | 8.24 | 8.32 | 2,205 |
| 24 May 18 |
8.24000 -0.18 |
8.40 | 8.20 | 8.40 | 11,253 |
| 23 May 18 |
8.42000 -0.12 |
8.54 | 8.42 | 8.54 | 2,652 |
| 22 May 18 |
8.54000 -0.04 |
8.58 | 8.50 | 8.58 | 6,236 |
| 18 May 18 |
8.58000 +0.02 |
8.60 | 8.58 | 8.60 | 1,443 |
| 17 May 18 |
8.56000 -0.04 |
8.66 | 8.52 | 8.52 | 7,042 |
| 16 May 18 |
8.60000 -0.06 |
8.68 | 8.60 | 8.66 | 5,377 |
| 15 May 18 |
8.66000 +0.04 |
8.72 | 8.66 | 8.66 | 776 |
| 14 May 18 |
8.62000 -0.04 |
8.76 | 8.62 | 8.62 | 1,921 |
| 11 May 18 |
8.66000 -0.12 |
8.70 | 8.62 | 8.70 | 1,030 |
| 10 May 18 |
8.78000 -0.10 |
8.90 | 8.72 | 8.90 | 2,896 |
| 09 May 18 |
8.88000 +0.26 |
8.96 | 8.64 | 8.64 | 13,468 |
| 08 May 18 |
8.62000 +0.02 |
8.62 | 8.58 | 8.58 | 1,186 |
| 07 May 18 |
8.60000 +0.04 |
8.66 | 8.54 | 8.54 | 303 |
| 04 May 18 |
8.56000 -0.02 |
8.60 | 8.50 | 8.54 | 2,800 |
| 03 May 18 |
8.58000 +0.00 |
8.58 | 8.58 | 8.58 | 1,524 |
| 02 May 18 |
8.58000 -0.08 |
8.60 | 8.56 | 8.60 | 6,450 |
| 30 Apr 18 |
8.66000 +0.10 |
8.66 | 8.64 | 8.64 | 590 |
| 27 Apr 18 |
8.56000 -0.04 |
8.60 | 8.56 | 8.60 | 650 |
| 26 Apr 18 |
8.60000 +0.02 |
8.60 | 8.42 | 8.46 | 2,068 |
| 25 Apr 18 |
8.58000 +0.08 |
8.58 | 8.50 | 8.54 | 4,350 |
| 24 Apr 18 |
8.50000 -0.14 |
8.66 | 8.48 | 8.48 | 8,844 |
| 23 Apr 18 |
8.64000 -0.10 |
8.74 | 8.60 | 8.74 | 4,393 |
| 20 Apr 18 |
8.74000 -0.02 |
8.74 | 8.74 | 8.74 | 102 |
| 19 Apr 18 |
8.76000 +0.08 |
8.76 | 8.64 | 8.64 | 1,911 |
| 18 Apr 18 |
8.68000 -0.02 |
8.72 | 8.64 | 8.70 | 1,196 |
| 17 Apr 18 |
8.70000 +0.06 |
8.76 | 8.70 | 8.70 | 1,100 |
| 16 Apr 18 |
8.64000 +0.04 |
8.68 | 8.60 | 8.60 | 224 |
| 13 Apr 18 |
8.60000 +0.00 |
8.64 | 8.52 | 8.52 | 2,908 |
| 12 Apr 18 |
8.60000 -0.02 |
8.68 | 8.60 | 8.68 | 6,605 |
| 11 Apr 18 |
8.62000 +0.00 |
8.72 | 8.60 | 8.60 | 4,061 |
| 10 Apr 18 |
8.62000 -0.12 |
8.74 | 8.62 | 8.62 | 760 |
| 09 Apr 18 |
8.74000 +0.02 |
8.74 | 8.60 | 8.60 | 2,425 |
| 06 Apr 18 |
8.72000 +0.04 |
8.76 | 8.66 | 8.68 | 3,538 |
| 05 Apr 18 |
8.68000 +0.36 |
8.68 | 8.40 | 8.40 | 8,919 |
| 04 Apr 18 |
8.32000 -0.42 |
8.64 | 8.04 | 8.64 | 46,451 |
| 03 Apr 18 |
8.74000 +0.02 |
8.80 | 8.68 | 8.80 | 4,449 |
| 29 Mar 18 |
8.72000 -0.10 |
8.88 | 8.68 | 8.74 | 8,347 |
| 28 Mar 18 |
8.82000 -0.16 |
9.00 | 8.74 | 8.96 | 39,989 |
| 27 Mar 18 |
8.98000 -0.08 |
9.08 | 8.96 | 9.08 | 8,255 |
| 26 Mar 18 |
9.06000 +0.02 |
9.08 | 8.96 | 9.00 | 33,436 |
| 23 Mar 18 |
9.04000 +0.08 |
9.04 | 8.92 | 8.94 | 4,697 |
| 22 Mar 18 |
8.96000 +0.08 |
9.00 | 8.90 | 8.98 | 6,926 |
| 21 Mar 18 |
8.88000 -0.08 |
9.00 | 8.86 | 8.98 | 10,758 |
| 20 Mar 18 |
8.96000 -0.06 |
9.08 | 8.96 | 9.00 | 15,355 |
| 19 Mar 18 |
9.02000 -0.10 |
9.22 | 9.00 | 9.12 | 14,167 |
| 16 Mar 18 |
9.12000 -0.02 |
9.14 | 9.08 | 9.10 | 2,305 |
| 15 Mar 18 |
9.14000 +0.06 |
9.18 | 9.08 | 9.08 | 1,004 |
| 14 Mar 18 |
9.08000 +0.02 |
9.08 | 9.04 | 9.04 | 1,058 |
| 13 Mar 18 |
9.06000 -0.10 |
9.14 | 9.06 | 9.14 | 1,676 |
| 12 Mar 18 |
9.16000 -0.04 |
9.20 | 9.04 | 9.14 | 3,880 |
| 09 Mar 18 |
9.20000 -0.04 |
9.20 | 9.16 | 9.18 | 1,295 |
| 08 Mar 18 |
9.24000 +0.04 |
9.28 | 9.20 | 9.20 | 5,620 |
| 07 Mar 18 |
9.20000 +0.20 |
9.20 | 8.94 | 8.96 | 1,385 |
| 06 Mar 18 |
9.00000 +0.14 |
9.00 | 8.78 | 8.84 | 7,048 |
| 05 Mar 18 |
8.86000 +0.18 |
8.86 | 8.60 | 8.60 | 12,963 |
| 02 Mar 18 |
8.68000 -0.58 |
9.28 | 8.58 | 9.28 | 9,594 |
| 01 Mar 18 |
9.26000 -0.26 |
9.56 | 9.26 | 9.54 | 11,304 |
| 28 Feb 18 |
9.52000 -0.04 |
9.58 | 9.48 | 9.58 | 2,164 |
| 27 Feb 18 |
9.56000 +0.04 |
9.60 | 9.50 | 9.58 | 6,615 |
| 26 Feb 18 |
9.52000 +0.14 |
9.74 | 9.50 | 9.50 | 41,148 |
| 23 Feb 18 |
9.38000 -0.02 |
9.50 | 9.32 | 9.50 | 5,757 |
| 22 Feb 18 |
9.40000 +0.54 |
9.40 | 8.84 | 8.86 | 33,154 |
| 21 Feb 18 |
8.86000 -0.06 |
8.90 | 8.84 | 8.90 | 8,556 |
| 20 Feb 18 |
8.92000 -0.06 |
8.98 | 8.90 | 8.98 | 1,994 |
| 19 Feb 18 |
8.98000 -0.04 |
9.08 | 8.98 | 9.00 | 5,490 |
| 16 Feb 18 |
9.02000 +0.08 |
9.04 | 8.90 | 8.98 | 2,099 |
| 15 Feb 18 |
8.94000 -0.02 |
9.00 | 8.94 | 9.00 | 1,899 |
| 14 Feb 18 |
8.96000 +0.04 |
9.00 | 8.80 | 8.96 | 13,099 |
| 13 Feb 18 |
8.92000 +0.12 |
8.98 | 8.88 | 8.88 | 828 |
| 12 Feb 18 |
8.80000 +0.24 |
8.86 | 8.50 | 8.52 | 16,537 |
| 09 Feb 18 |
8.56000 -0.24 |
8.86 | 8.54 | 8.74 | 11,987 |
| 08 Feb 18 |
8.80000 -0.04 |
8.82 | 8.80 | 8.80 | 1,655 |
| 07 Feb 18 |
8.84000 +0.12 |
8.86 | 8.80 | 8.80 | 341 |
| 06 Feb 18 |
8.72000 -0.34 |
8.82 | 8.68 | 8.82 | 6,379 |
| 05 Feb 18 |
9.06000 +0.04 |
9.10 | 9.00 | 9.00 | 4,109 |
| 02 Feb 18 |
9.02000 +0.02 |
9.04 | 8.92 | 8.96 | 4,189 |
| 01 Feb 18 |
9.00000 +0.02 |
9.08 | 8.96 | 8.96 | 3,816 |
| 31 Jan 18 |
8.98000 +0.04 |
8.98 | 8.78 | 8.88 | 33,437 |
| 30 Jan 18 |
8.94000 -0.06 |
9.02 | 8.90 | 8.94 | 5,048 |
| 29 Jan 18 |
9.00000 +0.12 |
9.08 | 8.88 | 8.96 | 6,258 |
| 26 Jan 18 |
8.88000 +0.00 |
8.94 | 8.86 | 8.86 | 3,548 |
| 25 Jan 18 |
8.88000 -0.02 |
8.96 | 8.82 | 8.86 | 3,259 |
| 24 Jan 18 |
8.90000 -0.06 |
8.98 | 8.82 | 8.96 | 1,868 |
| 23 Jan 18 |
8.96000 +0.16 |
8.96 | 8.82 | 8.90 | 7,447 |
| 22 Jan 18 |
8.80000 +0.06 |
8.82 | 8.66 | 8.66 | 2,687 |
| 19 Jan 18 |
8.74000 +0.00 |
8.82 | 8.72 | 8.82 | 365 |
| 18 Jan 18 |
8.74000 -0.28 |
8.94 | 8.62 | 8.94 | 15,275 |
| 17 Jan 18 |
9.02000 +0.04 |
9.04 | 8.98 | 8.98 | 1,096 |
| 16 Jan 18 |
8.98000 +0.06 |
8.98 | 8.94 | 8.98 | 2,316 |
| 15 Jan 18 |
8.92000 +0.00 |
8.92 | 8.90 | 8.90 | 376 |
| 12 Jan 18 |
8.92000 -0.02 |
8.94 | 8.90 | 8.90 | 323 |
| 11 Jan 18 |
8.94000 +0.00 |
8.98 | 8.92 | 8.96 | 1,402 |
| 10 Jan 18 |
8.94000 -0.02 |
8.98 | 8.90 | 8.96 | 2,627 |
| 09 Jan 18 |
8.96000 +0.06 |
8.96 | 8.90 | 8.90 | 359 |
| 08 Jan 18 |
8.90000 +0.02 |
8.96 | 8.84 | 8.86 | 1,272 |
| 05 Jan 18 |
8.88000 -0.06 |
9.00 | 8.86 | 8.98 | 5,595 |
| 04 Jan 18 |
8.94000 -0.02 |
8.98 | 8.90 | 8.90 | 647 |
| 03 Jan 18 |
8.96000 +0.06 |
9.08 | 8.92 | 8.96 | 4,596 |
| 02 Jan 18 |
8.90000 +0.15 |
8.92 | 8.84 | 8.92 | 1,232 |
| 29 Dec 17 |
8.75100 -0.10 |
8.90 | 8.75 | 8.90 | 901 |
| 28 Dec 17 |
8.84700 +0.07 |
8.90 | 8.79 | 8.80 | 15,582 |
| 27 Dec 17 |
8.78000 +0.12 |
8.98 | 8.76 | 8.78 | 7,063 |
| 22 Dec 17 |
8.66100 -0.26 |
8.96 | 8.60 | 8.96 | 14,801 |
| 21 Dec 17 |
8.92300 -0.18 |
9.10 | 8.82 | 9.10 | 15,123 |
| 20 Dec 17 |
9.10500 +0.07 |
9.10 | 9.01 | 9.01 | 1,274 |
| 19 Dec 17 |
9.03000 -0.02 |
9.05 | 9.01 | 9.05 | 1,484 |
| 18 Dec 17 |
9.04900 +0.04 |
9.33 | 8.93 | 9.03 | 19,560 |
| 15 Dec 17 |
9.01000 +0.16 |
9.01 | 8.81 | 8.90 | 4,860 |
| 14 Dec 17 |
8.84550 -0.05 |
8.90 | 8.75 | 8.75 | 1,692 |
| 13 Dec 17 |
8.90000 +0.05 |
8.90 | 8.87 | 8.90 | 4,082 |
| 12 Dec 17 |
8.85000 -0.05 |
8.89 | 8.75 | 8.80 | 8,745 |
| 11 Dec 17 |
8.90500 +0.20 |
9.00 | 8.74 | 8.76 | 8,103 |
| 08 Dec 17 |
8.70000 -0.23 |
9.00 | 8.70 | 9.00 | 8,121 |
| 07 Dec 17 |
8.93000 -0.27 |
9.20 | 8.93 | 9.20 | 11,403 |
| 06 Dec 17 |
9.19550 +0.08 |
9.24 | 9.19 | 9.19 | 415 |
| 05 Dec 17 |
9.11100 -0.05 |
9.25 | 9.11 | 9.20 | 6,928 |
| 04 Dec 17 |
9.16000 -0.01 |
9.20 | 9.05 | 9.15 | 3,402 |
| 01 Dec 17 |
9.17000 +0.00 |
9.29 | 9.12 | 9.12 | 5,451 |
| 30 Nov 17 |
9.17100 +0.00 |
9.39 | 9.17 | 9.29 | 3,473 |
| 29 Nov 17 |
9.17000 -0.09 |
9.32 | 9.17 | 9.25 | 7,436 |
| 28 Nov 17 |
9.26000 -0.11 |
9.49 | 9.26 | 9.30 | 14,015 |
| 27 Nov 17 |
9.36600 +0.22 |
9.50 | 9.22 | 9.22 | 19,526 |
| 24 Nov 17 |
9.15000 +0.12 |
9.15 | 9.02 | 9.05 | 12,806 |
| 23 Nov 17 |
9.03000 -0.10 |
9.20 | 9.02 | 9.20 | 8,683 |
| 22 Nov 17 |
9.13200 -0.12 |
9.35 | 9.05 | 9.35 | 6,005 |
| 21 Nov 17 |
9.25000 +0.73 |
9.50 | 8.59 | 8.59 | 38,557 |
| 20 Nov 17 |
8.52300 +0.17 |
8.57 | 8.41 | 8.44 | 10,123 |
| 17 Nov 17 |
8.35000 +0.03 |
8.40 | 8.35 | 8.35 | 1,998 |
| 16 Nov 17 |
8.32300 -0.03 |
8.40 | 8.19 | 8.39 | 18,306 |
| 15 Nov 17 |
8.35000 +0.16 |
8.40 | 8.25 | 8.25 | 11,107 |
| 14 Nov 17 |
8.18500 -0.01 |
8.27 | 8.17 | 8.19 | 5,148 |
| 13 Nov 17 |
8.20000 -0.02 |
8.28 | 8.20 | 8.26 | 1,930 |
| 10 Nov 17 |
8.22000 +0.21 |
8.22 | 8.04 | 8.04 | 4,848 |
| 09 Nov 17 |
8.01100 -0.17 |
8.25 | 8.01 | 8.25 | 11,814 |
| 08 Nov 17 |
8.18500 +0.07 |
8.25 | 8.07 | 8.07 | 2,264 |
| 07 Nov 17 |
8.11800 +0.08 |
8.15 | 7.98 | 8.05 | 25,167 |
| 06 Nov 17 |
8.04200 +0.03 |
8.04 | 7.98 | 8.00 | 9,160 |
| 03 Nov 17 |
8.01500 -0.01 |
8.03 | 8.00 | 8.00 | 1,016 |
| 02 Nov 17 |
8.03000 +0.02 |
8.03 | 7.99 | 8.00 | 11,282 |
| 01 Nov 17 |
8.01400 -0.01 |
8.03 | 7.99 | 8.03 | 871 |
| 30 Oct 17 |
8.02000 +0.09 |
8.02 | 7.90 | 7.90 | 7,338 |
| 27 Oct 17 |
7.93100 +0.00 |
7.96 | 7.90 | 7.95 | 2,205 |
| 26 Oct 17 |
7.93000 +0.00 |
7.95 | 7.86 | 7.91 | 5,517 |
| 25 Oct 17 |
7.92500 +0.02 |
7.95 | 7.90 | 7.90 | 838 |
| 24 Oct 17 |
7.90200 +0.00 |
7.94 | 7.86 | 7.86 | 865 |
| 23 Oct 17 |
7.90300 +0.01 |
7.94 | 7.87 | 7.87 | 351 |
| 20 Oct 17 |
7.89500 +0.01 |
7.93 | 7.82 | 7.89 | 1,994 |
| 19 Oct 17 |
7.88800 +0.00 |
7.91 | 7.82 | 7.82 | 1,237 |
| 18 Oct 17 |
7.89000 +0.04 |
7.94 | 7.83 | 7.89 | 7,518 |
| 17 Oct 17 |
7.84800 +0.01 |
7.89 | 7.80 | 7.82 | 3,100 |
| 16 Oct 17 |
7.83900 -0.05 |
7.84 | 7.75 | 7.80 | 1,658 |
| 13 Oct 17 |
7.88500 -0.01 |
7.90 | 7.84 | 7.86 | 642 |
| 12 Oct 17 |
7.90000 +0.02 |
7.90 | 7.86 | 7.86 | 1,433 |
| 11 Oct 17 |
7.88300 -0.01 |
7.90 | 7.88 | 7.90 | 1,389 |
| 10 Oct 17 |
7.89000 +0.05 |
7.93 | 7.89 | 7.90 | 1,356 |
| 06 Oct 17 |
7.84500 -0.02 |
7.94 | 7.75 | 7.78 | 2,073 |
| 05 Oct 17 |
7.86300 +0.22 |
7.94 | 7.66 | 7.66 | 7,570 |
| 04 Oct 17 |
7.64200 +0.13 |
7.64 | 7.50 | 7.60 | 14,916 |
| 02 Oct 17 |
7.51700 +0.08 |
7.53 | 7.30 | 7.30 | 7,205 |
| 29 Sep 17 |
7.43500 -0.18 |
7.76 | 7.43 | 7.64 | 6,339 |
| 28 Sep 17 |
7.61800 +0.02 |
7.77 | 7.40 | 7.60 | 14,990 |
| 27 Sep 17 |
7.60100 -0.20 |
7.80 | 7.60 | 7.80 | 10,338 |
| 26 Sep 17 |
7.80500 +0.00 |
7.89 | 7.75 | 7.89 | 2,998 |
| 25 Sep 17 |
7.80500 +0.01 |
7.89 | 7.72 | 7.72 | 428 |
| 22 Sep 17 |
7.79100 -0.07 |
7.84 | 7.79 | 7.84 | 3,095 |
| 21 Sep 17 |
7.85700 +0.09 |
7.95 | 7.86 | 7.87 | 4,267 |
| 20 Sep 17 |
7.76500 +0.05 |
7.85 | 7.67 | 7.67 | 2,897 |
| 19 Sep 17 |
7.72000 +0.01 |
7.84 | 7.72 | 7.75 | 4,950 |
| 18 Sep 17 |
7.70500 -0.02 |
7.80 | 7.70 | 7.70 | 27,145 |
| 15 Sep 17 |
7.72300 -0.01 |
7.72 | 7.65 | 7.70 | 1,390 |
| 14 Sep 17 |
7.73100 -0.05 |
7.85 | 7.68 | 7.84 | 9,766 |
| 13 Sep 17 |
7.78000 +0.04 |
7.85 | 7.73 | 7.84 | 7,065 |
| 12 Sep 17 |
7.74400 -0.05 |
7.78 | 7.71 | 7.74 | 1,672 |
| 11 Sep 17 |
7.79500 +0.03 |
7.87 | 7.72 | 7.74 | 6,660 |
| 08 Sep 17 |
7.76500 -0.03 |
7.83 | 7.76 | 7.76 | 4,255 |
| 07 Sep 17 |
7.79500 +0.01 |
7.83 | 7.75 | 7.75 | 1,382 |
| 06 Sep 17 |
7.78000 +0.03 |
7.80 | 7.78 | 7.80 | 188 |
| 05 Sep 17 |
7.75000 +0.01 |
7.83 | 7.70 | 7.83 | 5,131 |
| 04 Sep 17 |
7.74500 -0.05 |
7.82 | 7.67 | 7.78 | 4,977 |
| 01 Sep 17 |
7.79000 -0.03 |
7.87 | 7.79 | 7.86 | 402 |
| 31 Aug 17 |
7.82000 +0.08 |
7.85 | 7.82 | 7.83 | 6,079 |
| 30 Aug 17 |
7.74500 +0.02 |
7.79 | 7.66 | 7.79 | 968 |
| 29 Aug 17 |
7.72100 -0.20 |
7.87 | 7.71 | 7.87 | 6,483 |
| 28 Aug 17 |
7.92500 +0.02 |
7.95 | 7.90 | 7.90 | 191 |
| 25 Aug 17 |
7.90500 -0.01 |
7.95 | 7.86 | 7.88 | 1,145 |
| 24 Aug 17 |
7.91200 +0.02 |
7.93 | 7.90 | 7.90 | 286 |
| 23 Aug 17 |
7.89300 +0.04 |
7.90 | 7.89 | 7.90 | 10,286 |
| 22 Aug 17 |
7.85000 -0.05 |
7.85 | 7.85 | 7.85 | 10,237 |
| 21 Aug 17 |
7.89500 +0.08 |
7.92 | 7.84 | 7.85 | 5,236 |
| 18 Aug 17 |
7.81300 -0.07 |
7.92 | 7.81 | 7.86 | 10,057 |
| 17 Aug 17 |
7.88100 -0.01 |
7.92 | 7.88 | 7.90 | 3,031 |
| 16 Aug 17 |
7.89000 +0.09 |
7.90 | 7.85 | 7.85 | 363 |
| 15 Aug 17 |
7.79700 -0.04 |
7.86 | 7.78 | 7.85 | 6,049 |
| 14 Aug 17 |
7.84000 -0.12 |
8.00 | 7.82 | 7.95 | 14,207 |
| 11 Aug 17 |
7.96400 -0.04 |
8.00 | 7.93 | 8.00 | 6,905 |
| 10 Aug 17 |
8.00200 -0.01 |
8.05 | 8.00 | 8.00 | 939 |
| 09 Aug 17 |
8.01000 +0.00 |
8.06 | 8.01 | 8.06 | 1,075 |
| 08 Aug 17 |
8.00700 -0.05 |
8.05 | 8.00 | 8.05 | 5,153 |
| 07 Aug 17 |
8.05300 +0.02 |
8.06 | 8.05 | 8.05 | 813 |
| 04 Aug 17 |
8.03800 +0.02 |
8.06 | 8.02 | 8.02 | 282 |
| 03 Aug 17 |
8.01600 -0.03 |
8.06 | 8.02 | 8.05 | 2,190 |
| 02 Aug 17 |
8.04300 -0.01 |
8.06 | 8.02 | 8.05 | 2,288 |
| 01 Aug 17 |
8.05400 -0.01 |
8.07 | 8.00 | 8.05 | 1,530 |
| 31 Jul 17 |
8.06700 +0.00 |
8.10 | 8.05 | 8.10 | 2,046 |
| 28 Jul 17 |
8.07200 +0.07 |
8.10 | 8.02 | 8.02 | 3,374 |
| 27 Jul 17 |
8.00300 -0.01 |
8.02 | 7.95 | 7.95 | 1,067 |
| 24 Jul 17 |
8.01300 +0.21 |
8.05 | 7.78 | 7.87 | 6,555 |
| 21 Jul 17 |
7.80700 -0.34 |
8.22 | 7.78 | 8.14 | 45,456 |
| 20 Jul 17 |
8.14300 -0.04 |
8.20 | 8.10 | 8.18 | 11,196 |
| 19 Jul 17 |
8.17900 +0.01 |
8.25 | 8.15 | 8.25 | 4,770 |
| 18 Jul 17 |
8.17000 -0.01 |
8.35 | 8.17 | 8.35 | 18,969 |
| 17 Jul 17 |
8.17500 +0.28 |
8.21 | 8.01 | 8.07 | 14,204 |
| 14 Jul 17 |
7.89500 -0.18 |
8.06 | 7.86 | 8.06 | 8,232 |
| 13 Jul 17 |
8.07800 -0.19 |
8.34 | 8.08 | 8.34 | 10,081 |
| 12 Jul 17 |
8.27300 +0.11 |
8.46 | 8.16 | 8.16 | 7,702 |
| 11 Jul 17 |
8.16200 +0.34 |
8.16 | 7.84 | 7.84 | 6,717 |
| 10 Jul 17 |
7.82000 +0.02 |
7.89 | 7.69 | 7.78 | 11,955 |
| 07 Jul 17 |
7.80500 +0.00 |
8.00 | 7.75 | 7.89 | 15,159 |
| 06 Jul 17 |
7.80000 +0.00 |
7.84 | 7.80 | 7.80 | 7,844 |
| 05 Jul 17 |
7.80000 +0.04 |
7.85 | 7.80 | 7.85 | 11,453 |
| 04 Jul 17 |
7.76500 +0.01 |
7.85 | 7.75 | 7.75 | 813 |
| 03 Jul 17 |
7.75000 +0.00 |
7.77 | 7.75 | 7.75 | 2,149 |
| 30 Jun 17 |
7.75000 -0.05 |
7.80 | 7.75 | 7.80 | 2,056 |
| 29 Jun 17 |
7.80000 +0.05 |
7.80 | 7.75 | 7.78 | 6,807 |
| 28 Jun 17 |
7.75000 +0.05 |
7.75 | 7.55 | 7.55 | 6,397 |
| 27 Jun 17 |
7.70000 -0.07 |
7.75 | 7.65 | 7.75 | 2,675 |
| 26 Jun 17 |
7.76900 -0.04 |
7.81 | 7.77 | 7.81 | 4,750 |
| 23 Jun 17 |
7.81000 -0.08 |
7.85 | 7.81 | 7.82 | 4,512 |
| 22 Jun 17 |
7.88600 +0.08 |
7.89 | 7.88 | 7.88 | 115 |
| 21 Jun 17 |
7.81100 -0.03 |
7.91 | 7.81 | 7.84 | 4,581 |
| 20 Jun 17 |
7.84500 -0.05 |
7.84 | 7.83 | 7.83 | 1,221 |
| 19 Jun 17 |
7.89900 +0.00 |
7.90 | 7.80 | 7.81 | 327 |
| 16 Jun 17 |
7.89900 +0.00 |
7.90 | 7.81 | 7.81 | 539 |
| 15 Jun 17 |
7.90000 -0.04 |
7.90 | 7.90 | 7.90 | 543 |
| 14 Jun 17 |
7.94200 -0.01 |
7.94 | 7.83 | 7.90 | 1,152 |
| 13 Jun 17 |
7.94900 +0.09 |
7.95 | 7.90 | 7.90 | 82 |
| 12 Jun 17 |
7.85500 -0.03 |
8.05 | 7.86 | 8.05 | 6,961 |
| 09 Jun 17 |
7.88700 -0.04 |
7.95 | 7.89 | 7.92 | 3,181 |
| 08 Jun 17 |
7.92900 +0.08 |
7.93 | 7.80 | 7.80 | 1,431 |
| 07 Jun 17 |
7.85000 +0.05 |
7.85 | 7.80 | 7.80 | 1,799 |
| 06 Jun 17 |
7.80200 +0.00 |
7.88 | 7.80 | 7.88 | 2,264 |
| 02 Jun 17 |
7.80000 +0.05 |
7.85 | 7.73 | 7.75 | 4,743 |
| 01 Jun 17 |
7.75000 -0.07 |
7.75 | 7.73 | 7.75 | 945 |
| 31 May 17 |
7.82100 +0.04 |
7.82 | 7.78 | 7.78 | 1,237 |
| 30 May 17 |
7.77800 -0.07 |
7.83 | 7.78 | 7.78 | 257 |
| 29 May 17 |
7.85000 +0.03 |
7.85 | 7.77 | 7.77 | 189 |
| 26 May 17 |
7.82000 +0.02 |
7.82 | 7.82 | 7.82 | 600 |
| 25 May 17 |
7.80000 +0.00 |
7.80 | 7.80 | 7.80 | 311 |
| 24 May 17 |
7.79900 +0.00 |
7.80 | 7.72 | 7.72 | 400 |
| 23 May 17 |
7.79900 +0.10 |
7.80 | 7.70 | 7.70 | 1,081 |
| 22 May 17 |
7.70000 -0.03 |
7.74 | 7.68 | 7.74 | 3,991 |
| 19 May 17 |
7.73400 -0.01 |
7.73 | 7.64 | 7.66 | 3,721 |
| 18 May 17 |
7.74000 -0.06 |
7.74 | 7.58 | 7.70 | 12,305 |
| 17 May 17 |
7.79900 +0.05 |
7.80 | 7.79 | 7.79 | 1,474 |
| 16 May 17 |
7.74400 +0.04 |
7.79 | 7.74 | 7.79 | 4,045 |
| 15 May 17 |
7.70100 -0.09 |
7.75 | 7.70 | 7.72 | 8,076 |
| 12 May 17 |
7.79000 +0.09 |
7.79 | 7.74 | 7.74 | 468 |
| 11 May 17 |
7.70000 +0.16 |
7.79 | 7.58 | 7.58 | 7,128 |
| 10 May 17 |
7.54200 +0.07 |
7.55 | 7.30 | 7.35 | 9,918 |
| 09 May 17 |
7.47000 +0.00 |
7.47 | 7.40 | 7.44 | 2,677 |
| 08 May 17 |
7.47200 -0.02 |
7.52 | 7.47 | 7.50 | 4,811 |
| 05 May 17 |
7.49000 +0.05 |
7.49 | 7.40 | 7.45 | 2,804 |
| 04 May 17 |
7.44400 +0.14 |
7.44 | 7.35 | 7.40 | 2,143 |
| 03 May 17 |
7.30100 +0.00 |
7.40 | 7.30 | 7.30 | 7,093 |
| 02 May 17 |
7.30000 +0.08 |
7.30 | 7.20 | 7.20 | 3,346 |
| 28 Apr 17 |
7.22300 +0.04 |
7.26 | 7.18 | 7.18 | 1,567 |
| 27 Apr 17 |
7.18100 -0.07 |
7.20 | 7.15 | 7.20 | 8,615 |
| 26 Apr 17 |
7.25000 +0.05 |
7.30 | 7.25 | 7.25 | 3,036 |
| 25 Apr 17 |
7.20000 +0.00 |
7.25 | 7.20 | 7.25 | 3,680 |
| 24 Apr 17 |
7.20100 +0.05 |
7.20 | 7.18 | 7.20 | 8,086 |
| 21 Apr 17 |
7.15500 -0.03 |
7.20 | 7.16 | 7.16 | 1,977 |
| 20 Apr 17 |
7.19000 +0.09 |
7.19 | 7.14 | 7.14 | 16,702 |
| 19 Apr 17 |
7.10100 -0.04 |
7.14 | 7.10 | 7.10 | 2,273 |
| 18 Apr 17 |
7.13900 +0.02 |
7.14 | 7.10 | 7.10 | 2,074 |
| 13 Apr 17 |
7.11500 -0.05 |
7.16 | 7.11 | 7.15 | 6,336 |
| 12 Apr 17 |
7.16500 +0.02 |
7.17 | 7.10 | 7.10 | 5,880 |
| 11 Apr 17 |
7.14900 +0.00 |
7.17 | 7.10 | 7.10 | 10,544 |
| 10 Apr 17 |
7.14900 -0.02 |
7.15 | 7.10 | 7.10 | 407 |
| 07 Apr 17 |
7.16600 +0.02 |
7.17 | 7.08 | 7.08 | 2,207 |
| 06 Apr 17 |
7.14900 +0.03 |
7.17 | 7.10 | 7.10 | 1,450 |
| 05 Apr 17 |
7.11700 -0.05 |
7.17 | 7.12 | 7.12 | 361 |
| 04 Apr 17 |
7.16900 +0.02 |
7.17 | 7.10 | 7.10 | 1,106 |
| 03 Apr 17 |
7.14900 +0.05 |
7.15 | 7.08 | 7.08 | 6,347 |
| 31 Mar 17 |
7.10000 +0.05 |
7.10 | 7.05 | 7.05 | 2,100 |
| 30 Mar 17 |
7.05000 +0.00 |
7.10 | 7.01 | 7.10 | 2,306 |
| 29 Mar 17 |
7.05500 +0.04 |
7.11 | 7.05 | 7.11 | 6,759 |
| 28 Mar 17 |
7.01900 +0.03 |
7.02 | 6.99 | 6.99 | 3,171 |
| 27 Mar 17 |
6.98900 +0.09 |
7.02 | 6.99 | 7.02 | 2,572 |
| 24 Mar 17 |
6.90100 +0.05 |
7.01 | 6.78 | 6.78 | 583 |
| 23 Mar 17 |
6.85000 +0.05 |
6.85 | 6.85 | 6.85 | 1,000 |
| 22 Mar 17 |
6.80000 -0.15 |
7.02 | 6.80 | 7.00 | 5,000 |
| 21 Mar 17 |
6.95100 -0.05 |
7.19 | 6.95 | 7.00 | 10,571 |
| 20 Mar 17 |
7.00000 +0.21 |
7.00 | 6.85 | 6.85 | 13,939 |
| 17 Mar 17 |
6.79000 +0.09 |
6.79 | 6.66 | 6.66 | 665 |
| 16 Mar 17 |
6.70000 -0.21 |
6.84 | 6.65 | 6.84 | 8,496 |
| 15 Mar 17 |
6.90600 +0.08 |
6.91 | 6.91 | 6.91 | 1,067 |
| 14 Mar 17 |
6.83100 +0.00 |
6.83 | 6.83 | 6.83 | 10 |
| 13 Mar 17 |
6.83000 -0.07 |
6.83 | 6.83 | 6.83 | 100 |
| 10 Mar 17 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 2,100 |
| 09 Mar 17 |
6.90000 +0.00 |
6.91 | 6.90 | 6.90 | 36,665 |
| 08 Mar 17 |
6.90000 +0.00 |
6.91 | 6.90 | 6.90 | 19,273 |
| 07 Mar 17 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 854 |
| 06 Mar 17 |
6.89900 -0.01 |
6.90 | 6.89 | 6.90 | 811 |
| 03 Mar 17 |
6.91400 +0.01 |
6.91 | 6.80 | 6.91 | 8,146 |
| 02 Mar 17 |
6.90900 -0.04 |
6.91 | 6.91 | 6.91 | 4,352 |
| 01 Mar 17 |
6.95000 +0.00 |
6.95 | 6.92 | 6.95 | 285 |
| 28 Feb 17 |
6.94500 +0.05 |
6.95 | 6.90 | 6.90 | 580 |
| 27 Feb 17 |
6.90000 -0.03 |
6.94 | 6.90 | 6.90 | 2,759 |
| 23 Feb 17 |
6.92500 +0.00 |
6.93 | 6.88 | 6.88 | 2,224 |
| 22 Feb 17 |
6.93000 +0.00 |
6.93 | 6.93 | 6.93 | 596 |
| 21 Feb 17 |
6.92500 +0.03 |
6.95 | 6.89 | 6.90 | 14,884 |
| 20 Feb 17 |
6.90000 +0.00 |
7.00 | 6.90 | 6.91 | 22,715 |
| 17 Feb 17 |
6.90000 -0.02 |
6.95 | 6.85 | 6.90 | 30,019 |
| 16 Feb 17 |
6.91900 +0.00 |
6.95 | 6.89 | 6.90 | 29,599 |
| 15 Feb 17 |
6.92000 +0.12 |
6.92 | 6.89 | 6.90 | 524 |
| 14 Feb 17 |
6.80000 -0.10 |
7.10 | 6.80 | 7.00 | 15,744 |
| 13 Feb 17 |
6.90100 +0.00 |
7.00 | 6.90 | 6.92 | 2,974 |
| 09 Feb 17 |
6.90000 +0.00 |
6.96 | 6.90 | 6.90 | 5,606 |
| 08 Feb 17 |
6.90000 -0.18 |
6.95 | 6.88 | 6.90 | 17,859 |
| 07 Feb 17 |
7.08500 -0.03 |
7.09 | 6.94 | 7.09 | 418 |
| 06 Feb 17 |
7.12000 +0.16 |
7.12 | 6.88 | 6.98 | 12,473 |
| 03 Feb 17 |
6.95900 +0.00 |
6.96 | 6.90 | 6.90 | 1,964 |
| 02 Feb 17 |
6.95900 +0.15 |
6.96 | 6.90 | 6.90 | 2,598 |
| 01 Feb 17 |
6.81300 +0.06 |
6.93 | 6.77 | 6.77 | 3,149 |
| 31 Jan 17 |
6.75100 -0.07 |
6.82 | 6.75 | 6.82 | 425 |
| 27 Jan 17 |
6.81900 -0.02 |
6.82 | 6.76 | 6.78 | 1,099 |
| 26 Jan 17 |
6.83900 +0.05 |
6.84 | 6.74 | 6.74 | 981 |
| 25 Jan 17 |
6.78900 +0.04 |
6.80 | 6.65 | 6.79 | 1,512 |
| 24 Jan 17 |
6.75000 +0.05 |
6.80 | 6.75 | 6.75 | 6,174 |
| 23 Jan 17 |
6.70500 +0.00 |
6.84 | 6.70 | 6.84 | 3,950 |
| 20 Jan 17 |
6.70200 -0.06 |
6.80 | 6.70 | 6.80 | 3,489 |
| 19 Jan 17 |
6.76000 +0.06 |
6.81 | 6.76 | 6.76 | 878 |
| 18 Jan 17 |
6.70100 -0.04 |
6.89 | 6.70 | 6.85 | 5,328 |
| 17 Jan 17 |
6.74500 -0.09 |
6.84 | 6.74 | 6.83 | 3,648 |
| 13 Jan 17 |
6.83900 -0.05 |
6.87 | 6.70 | 6.70 | 1,156 |
| 12 Jan 17 |
6.88900 +0.12 |
6.89 | 6.71 | 6.71 | 638 |
| 11 Jan 17 |
6.77100 -0.12 |
6.83 | 6.77 | 6.83 | 2,620 |
| 10 Jan 17 |
6.89500 +0.09 |
6.89 | 6.89 | 6.89 | 518 |
| 09 Jan 17 |
6.80400 -0.10 |
6.85 | 6.80 | 6.80 | 2,148 |
| 05 Jan 17 |
6.89900 +0.08 |
6.90 | 6.80 | 6.88 | 1,391 |
| 04 Jan 17 |
6.81500 +0.11 |
6.82 | 6.75 | 6.75 | 3,365 |
| 03 Jan 17 |
6.70200 -0.02 |
6.90 | 6.70 | 6.79 | 880 |
| 02 Jan 17 |
6.71900 +0.14 |
6.79 | 6.63 | 6.63 | 2,596 |
| 30 Dec 16 |
6.57500 -0.16 |
6.70 | 6.57 | 6.70 | 1,279 |
| 29 Dec 16 |
6.73100 +0.13 |
6.73 | 6.65 | 6.65 | 2,206 |
| 28 Dec 16 |
6.60000 -0.04 |
6.65 | 6.60 | 6.60 | 1,824 |
| 27 Dec 16 |
6.64000 +0.00 |
6.67 | 6.64 | 6.64 | 2,988 |
| 23 Dec 16 |
6.64000 -0.03 |
6.67 | 6.64 | 6.67 | 550 |
| 22 Dec 16 |
6.66600 +0.13 |
6.67 | 6.64 | 6.64 | 4,918 |
| 21 Dec 16 |
6.54000 -0.10 |
6.67 | 6.54 | 6.64 | 6,232 |
| 20 Dec 16 |
6.64000 +0.00 |
6.64 | 6.62 | 6.62 | 2,900 |
| 19 Dec 16 |
6.64000 +0.08 |
6.64 | 6.60 | 6.60 | 4,400 |
| 16 Dec 16 |
6.56100 -0.01 |
6.56 | 6.51 | 6.51 | 100 |
| 15 Dec 16 |
6.57000 -0.05 |
6.62 | 6.57 | 6.62 | 1,100 |
| 14 Dec 16 |
6.62000 -0.08 |
6.62 | 6.62 | 6.62 | 1,800 |
| 13 Dec 16 |
6.70000 +0.08 |
6.70 | 6.62 | 6.62 | 233 |
| 12 Dec 16 |
6.62000 +0.00 |
6.62 | 6.62 | 6.62 | 1,150 |
| 09 Dec 16 |
6.62000 +0.00 |
6.70 | 6.62 | 6.62 | 832 |
| 08 Dec 16 |
6.62000 -0.03 |
6.70 | 6.62 | 6.70 | 315 |
| 07 Dec 16 |
6.65000 +0.00 |
6.66 | 6.60 | 6.65 | 8,690 |
| 06 Dec 16 |
6.65000 +0.00 |
6.65 | 6.65 | 6.65 | 86 |
| 05 Dec 16 |
6.65000 +0.05 |
6.65 | 6.65 | 6.65 | 75 |
| 02 Dec 16 |
6.60000 +0.00 |
6.70 | 6.60 | 6.60 | 960 |
| 01 Dec 16 |
6.60000 -0.05 |
6.80 | 6.60 | 6.75 | 13,059 |
| 30 Nov 16 |
6.65000 +0.04 |
6.65 | 6.61 | 6.61 | 1,540 |
| 29 Nov 16 |
6.61000 -0.01 |
6.61 | 6.55 | 6.60 | 3,435 |
| 28 Nov 16 |
6.62000 -0.01 |
6.62 | 6.55 | 6.55 | 2,051 |
| 25 Nov 16 |
6.63000 +0.05 |
6.63 | 6.60 | 6.60 | 2,117 |
| 24 Nov 16 |
6.58000 +0.07 |
6.61 | 6.51 | 6.51 | 10,017 |
| 23 Nov 16 |
6.51000 -0.11 |
6.64 | 6.51 | 6.62 | 5,644 |
| 22 Nov 16 |
6.62000 -0.18 |
6.72 | 6.52 | 6.72 | 14,617 |
| 21 Nov 16 |
6.80000 +0.12 |
6.80 | 6.80 | 6.80 | 2,246 |
| 18 Nov 16 |
6.68400 -0.03 |
6.79 | 6.68 | 6.79 | 1,100 |
| 17 Nov 16 |
6.71000 -0.11 |
6.81 | 6.65 | 6.81 | 10,538 |
| 16 Nov 16 |
6.81700 -0.08 |
6.82 | 6.82 | 6.82 | 192 |
| 15 Nov 16 |
6.89900 -0.09 |
6.90 | 6.87 | 6.87 | 1,098 |
| 14 Nov 16 |
6.99000 +0.13 |
6.99 | 6.82 | 6.88 | 7,548 |
| 11 Nov 16 |
6.86000 -0.02 |
6.86 | 6.71 | 6.71 | 410 |
| 10 Nov 16 |
6.88000 +0.07 |
6.88 | 6.70 | 6.70 | 3,263 |
| 09 Nov 16 |
6.81300 +0.11 |
6.81 | 6.63 | 6.64 | 5,227 |
| 08 Nov 16 |
6.70000 -0.10 |
6.80 | 6.65 | 6.68 | 4,362 |
| 07 Nov 16 |
6.80000 +0.28 |
6.80 | 6.63 | 6.63 | 7,983 |
| 04 Nov 16 |
6.52000 -0.33 |
6.85 | 6.52 | 6.79 | 5,267 |
| 03 Nov 16 |
6.85000 +0.25 |
6.85 | 6.75 | 6.75 | 6,136 |
| 02 Nov 16 |
6.60000 +0.07 |
6.65 | 6.60 | 6.60 | 2,910 |
| 01 Nov 16 |
6.53400 -0.10 |
6.53 | 6.53 | 6.53 | 300 |
| 31 Oct 16 |
6.63300 +0.03 |
6.75 | 6.63 | 6.75 | 3,562 |
| 28 Oct 16 |
6.60500 +0.01 |
6.85 | 6.61 | 6.85 | 7,503 |
| 27 Oct 16 |
6.59000 +0.09 |
6.59 | 6.59 | 6.59 | 326 |
| 25 Oct 16 |
6.50000 +0.00 |
6.66 | 6.50 | 6.60 | 5,238 |
| 24 Oct 16 |
6.50000 +0.25 |
6.80 | 6.35 | 6.35 | 12,101 |
| 21 Oct 16 |
6.25000 -0.06 |
6.25 | 6.20 | 6.20 | 800 |
| 20 Oct 16 |
6.31000 +0.00 |
6.31 | 6.20 | 6.30 | 2,402 |
| 19 Oct 16 |
6.31000 +0.15 |
6.31 | 6.23 | 6.23 | 2,300 |
| 18 Oct 16 |
6.16100 -0.07 |
6.23 | 6.16 | 6.23 | 580 |
| 17 Oct 16 |
6.23000 +0.08 |
6.23 | 6.23 | 6.23 | 150 |
| 14 Oct 16 |
6.15000 -0.08 |
6.23 | 6.15 | 6.23 | 1,472 |
| 13 Oct 16 |
6.23000 -0.02 |
6.23 | 6.12 | 6.12 | 100 |
| 12 Oct 16 |
6.24900 +0.00 |
6.25 | 6.25 | 6.25 | 50 |
| 11 Oct 16 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 20 |
| 10 Oct 16 |
6.25000 +0.21 |
6.25 | 6.15 | 6.15 | 7,906 |
| 07 Oct 16 |
6.03600 -0.13 |
6.12 | 6.04 | 6.12 | 1,515 |
| 05 Oct 16 |
6.16600 +0.09 |
6.25 | 6.17 | 6.25 | 493 |
| 04 Oct 16 |
6.07300 -0.09 |
6.07 | 6.07 | 6.07 | 200 |
| 30 Sep 16 |
6.16000 -0.12 |
6.16 | 6.16 | 6.16 | 1,000 |
| 29 Sep 16 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 100 |
| 28 Sep 16 |
6.28000 +0.08 |
6.28 | 6.28 | 6.28 | 44 |
| 26 Sep 16 |
6.20200 -0.11 |
6.20 | 6.20 | 6.20 | 1,360 |
| 22 Sep 16 |
6.31000 -0.09 |
6.36 | 6.31 | 6.36 | 300 |
| 19 Sep 16 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 367 |
| 16 Sep 16 |
6.40000 +0.05 |
6.40 | 6.36 | 6.36 | 250 |
| 15 Sep 16 |
6.35500 -0.05 |
6.36 | 6.25 | 6.25 | 50 |
| 14 Sep 16 |
6.40300 +0.04 |
6.40 | 6.27 | 6.27 | 200 |
| 12 Sep 16 |
6.36200 -0.05 |
6.36 | 6.21 | 6.21 | 200 |
| 09 Sep 16 |
6.41000 +0.00 |
6.41 | 6.41 | 6.41 | 534 |
| 08 Sep 16 |
6.41000 +0.00 |
6.41 | 6.41 | 6.41 | 151 |
| 07 Sep 16 |
6.41000 +0.01 |
6.41 | 6.31 | 6.31 | 492 |
| 06 Sep 16 |
6.40000 +0.02 |
6.40 | 6.40 | 6.40 | 579 |
| 02 Sep 16 |
6.38000 -0.04 |
6.47 | 6.38 | 6.42 | 12,299 |
| 01 Sep 16 |
6.42000 +0.01 |
6.42 | 6.36 | 6.40 | 14,582 |
| 31 Aug 16 |
6.41000 -0.01 |
6.42 | 6.34 | 6.42 | 4,671 |
| 30 Aug 16 |
6.42000 +0.01 |
6.42 | 6.41 | 6.41 | 3,071 |
| 29 Aug 16 |
6.41000 +0.00 |
6.42 | 6.41 | 6.41 | 5,561 |
| 26 Aug 16 |
6.41000 +0.00 |
6.42 | 6.32 | 6.41 | 16,414 |
| 25 Aug 16 |
6.41000 +0.00 |
6.48 | 6.41 | 6.48 | 443 |
| 24 Aug 16 |
6.41000 -0.09 |
6.41 | 6.31 | 6.40 | 7,152 |
| 23 Aug 16 |
6.49500 +0.09 |
6.49 | 6.39 | 6.39 | 241 |
| 22 Aug 16 |
6.40000 -0.07 |
6.63 | 6.40 | 6.40 | 2,899 |
| 19 Aug 16 |
6.47100 +0.20 |
6.47 | 6.35 | 6.35 | 10,562 |
| 17 Aug 16 |
6.27000 +0.00 |
6.27 | 6.24 | 6.24 | 1,117 |
| 16 Aug 16 |
6.26600 +0.03 |
6.27 | 6.16 | 6.16 | 2,385 |
| 15 Aug 16 |
6.23200 -0.07 |
6.30 | 6.23 | 6.30 | 1,510 |
| 12 Aug 16 |
6.30000 -0.01 |
6.39 | 6.26 | 6.34 | 1,056 |
| 11 Aug 16 |
6.31000 +0.03 |
6.40 | 6.31 | 6.40 | 181 |
| 10 Aug 16 |
6.28300 -0.12 |
6.29 | 6.28 | 6.29 | 1,720 |
| 09 Aug 16 |
6.39900 +0.13 |
6.40 | 6.26 | 6.26 | 134 |
| 08 Aug 16 |
6.27300 -0.13 |
6.40 | 6.27 | 6.40 | 1,839 |
| 05 Aug 16 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 236 |
| 04 Aug 16 |
6.40400 -0.02 |
6.40 | 6.40 | 6.40 | 263 |
| 03 Aug 16 |
6.42000 +0.02 |
6.45 | 6.40 | 6.40 | 1,618 |
| 02 Aug 16 |
6.40000 -0.10 |
6.40 | 6.30 | 6.40 | 1,606 |
| 01 Aug 16 |
6.50000 +0.10 |
6.50 | 6.31 | 6.31 | 158 |
| 29 Jul 16 |
6.40000 +0.00 |
6.54 | 6.40 | 6.40 | 1,055 |
| 28 Jul 16 |
6.40000 +0.12 |
6.40 | 6.27 | 6.27 | 4,663 |
| 27 Jul 16 |
6.28500 +0.12 |
6.28 | 6.16 | 6.16 | 556 |
| 26 Jul 16 |
6.16700 -0.23 |
6.39 | 6.17 | 6.21 | 1,309 |
| 25 Jul 16 |
6.39900 +0.00 |
6.40 | 6.40 | 6.40 | 978 |
| 22 Jul 16 |
6.40000 -0.07 |
6.52 | 6.40 | 6.40 | 9,997 |
| 21 Jul 16 |
6.47400 +0.15 |
6.47 | 6.35 | 6.35 | 850 |
| 18 Jul 16 |
6.32000 -0.03 |
6.35 | 6.32 | 6.32 | 1,287 |
| 15 Jul 16 |
6.35000 +0.07 |
6.35 | 6.26 | 6.26 | 1,075 |
| 14 Jul 16 |
6.28100 +0.03 |
6.35 | 6.28 | 6.30 | 2,765 |
| 13 Jul 16 |
6.25000 +0.05 |
6.30 | 6.16 | 6.25 | 3,071 |
| 12 Jul 16 |
6.20000 +0.10 |
6.20 | 6.20 | 6.20 | 951 |
| 11 Jul 16 |
6.10000 +0.08 |
6.29 | 6.10 | 6.17 | 4,924 |
| 08 Jul 16 |
6.02000 -0.18 |
6.21 | 6.00 | 6.00 | 3,570 |
| 07 Jul 16 |
6.19700 +0.04 |
6.20 | 6.00 | 6.00 | 110 |
| 05 Jul 16 |
6.15600 +0.24 |
6.16 | 6.10 | 6.10 | 2,086 |
| 04 Jul 16 |
5.91200 -0.09 |
5.91 | 5.91 | 5.91 | 250 |
| 01 Jul 16 |
6.00000 -0.22 |
6.19 | 6.00 | 6.19 | 5,983 |
| 30 Jun 16 |
6.22000 -0.03 |
6.22 | 6.22 | 6.22 | 100 |
| 29 Jun 16 |
6.25100 -0.05 |
6.39 | 6.18 | 6.18 | 5,388 |
| 28 Jun 16 |
6.30100 +0.00 |
6.30 | 6.30 | 6.30 | 200 |
| 27 Jun 16 |
6.30000 -0.02 |
6.51 | 6.30 | 6.30 | 16,348 |
| 24 Jun 16 |
6.32500 +0.11 |
6.34 | 6.20 | 6.20 | 5,549 |
| 23 Jun 16 |
6.21300 +0.05 |
6.38 | 6.10 | 6.10 | 6,445 |
| 22 Jun 16 |
6.16400 +0.12 |
6.16 | 6.09 | 6.09 | 2,067 |
| 21 Jun 16 |
6.04900 +0.07 |
6.05 | 6.00 | 6.00 | 3,090 |
| 20 Jun 16 |
5.97900 +0.15 |
5.98 | 5.85 | 5.85 | 2,559 |
| 17 Jun 16 |
5.82500 -0.20 |
5.82 | 5.80 | 5.80 | 760 |
| 16 Jun 16 |
6.02800 -0.11 |
6.03 | 5.90 | 6.00 | 2,839 |
| 15 Jun 16 |
6.14100 +0.04 |
6.14 | 5.95 | 6.05 | 763 |
| 10 Jun 16 |
6.10100 -0.13 |
6.25 | 6.10 | 6.10 | 6,772 |
| 09 Jun 16 |
6.23000 +0.12 |
6.23 | 6.08 | 6.08 | 1,683 |
| 08 Jun 16 |
6.11100 -0.12 |
6.29 | 6.11 | 6.29 | 379 |
| 07 Jun 16 |
6.23100 +0.08 |
6.23 | 6.10 | 6.10 | 367 |
| 06 Jun 16 |
6.15000 +0.05 |
6.22 | 6.10 | 6.10 | 1,986 |
| 03 Jun 16 |
6.10000 +0.06 |
6.10 | 6.00 | 6.00 | 1,477 |
| 02 Jun 16 |
6.04300 -0.08 |
6.23 | 6.00 | 6.00 | 2,565 |
| 01 Jun 16 |
6.12000 +0.12 |
6.12 | 6.00 | 6.00 | 256 |
| 31 May 16 |
6.00000 +0.00 |
6.10 | 6.00 | 6.00 | 5,876 |
| 30 May 16 |
6.00000 +0.00 |
6.12 | 6.00 | 6.00 | 14,722 |
| 26 May 16 |
6.00000 +0.00 |
6.00 | 5.84 | 5.84 | 400 |
| 25 May 16 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 1,494 |
| 24 May 16 |
5.99900 +0.00 |
6.00 | 5.90 | 5.95 | 755 |
| 23 May 16 |
5.99900 -0.08 |
6.00 | 6.00 | 6.00 | 402 |
| 20 May 16 |
6.08000 +0.03 |
6.08 | 6.06 | 6.06 | 1,054 |
| 19 May 16 |
6.05000 +0.05 |
6.05 | 6.05 | 6.05 | 237 |
| 18 May 16 |
6.00000 +0.11 |
6.16 | 5.85 | 5.85 | 16,473 |
| 17 May 16 |
5.89000 -0.06 |
5.95 | 5.85 | 5.85 | 1,795 |
| 13 May 16 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 488 |
| 12 May 16 |
5.95000 +0.10 |
5.95 | 5.85 | 5.85 | 752 |
| 11 May 16 |
5.85000 +0.05 |
5.85 | 5.80 | 5.80 | 13,204 |
| 10 May 16 |
5.80000 -0.03 |
5.80 | 5.80 | 5.80 | 300 |
| 09 May 16 |
5.83000 +0.35 |
5.83 | 5.60 | 5.60 | 4,581 |
| 06 May 16 |
5.48100 -0.07 |
5.55 | 5.48 | 5.55 | 2,522 |
| 05 May 16 |
5.55000 +0.00 |
5.55 | 5.55 | 5.55 | 700 |
| 04 May 16 |
5.55000 +0.05 |
5.55 | 5.49 | 5.49 | 535 |
| 03 May 16 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 1,747 |
| 02 May 16 |
5.55000 +0.05 |
5.55 | 5.55 | 5.55 | 300 |
| 29 Apr 16 |
5.50100 +0.00 |
5.50 | 5.50 | 5.50 | 300 |
| 27 Apr 16 |
5.50100 +0.00 |
5.50 | 5.50 | 5.50 | 950 |
| 26 Apr 16 |
5.50100 +0.00 |
5.50 | 5.50 | 5.50 | 750 |
| 25 Apr 16 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 4,491 |
| 22 Apr 16 |
5.55000 -0.05 |
5.55 | 5.55 | 5.55 | 270 |
| 21 Apr 16 |
5.60000 +0.06 |
5.60 | 5.60 | 5.60 | 180 |
| 20 Apr 16 |
5.53900 -0.15 |
5.57 | 5.54 | 5.57 | 1,750 |
| 19 Apr 16 |
5.68900 +0.00 |
5.69 | 5.69 | 5.69 | 253 |
| 18 Apr 16 |
5.68900 +0.04 |
5.69 | 5.69 | 5.69 | 400 |
| 15 Apr 16 |
5.65000 -0.04 |
5.65 | 5.65 | 5.65 | 300 |
| 14 Apr 16 |
5.68900 +0.00 |
5.69 | 5.69 | 5.69 | 100 |
| 13 Apr 16 |
5.68900 -0.01 |
5.69 | 5.69 | 5.69 | 215 |
| 11 Apr 16 |
5.69900 +0.08 |
5.70 | 5.62 | 5.62 | 612 |
| 08 Apr 16 |
5.62100 +0.00 |
5.62 | 5.62 | 5.62 | 1,100 |
| 07 Apr 16 |
5.62000 -0.09 |
5.67 | 5.62 | 5.67 | 4,120 |
| 06 Apr 16 |
5.70900 +0.10 |
5.71 | 5.71 | 5.71 | 137 |
| 05 Apr 16 |
5.61200 -0.11 |
5.72 | 5.61 | 5.72 | 4,688 |
| 04 Apr 16 |
5.71900 +0.00 |
5.72 | 5.62 | 5.62 | 4,775 |
| 01 Apr 16 |
5.72000 +0.12 |
5.72 | 5.69 | 5.69 | 2,087 |
| 31 Mar 16 |
5.60400 +0.00 |
5.70 | 5.60 | 5.68 | 16,964 |
| 30 Mar 16 |
5.60000 +0.08 |
5.60 | 5.52 | 5.52 | 1,208 |
| 29 Mar 16 |
5.52000 +0.00 |
5.68 | 5.52 | 5.52 | 803 |
| 24 Mar 16 |
5.52000 +0.00 |
5.68 | 5.52 | 5.52 | 2,509 |
| 23 Mar 16 |
5.52000 -0.15 |
5.60 | 5.52 | 5.55 | 6,457 |
| 22 Mar 16 |
5.67200 +0.02 |
5.67 | 5.55 | 5.55 | 187 |
| 21 Mar 16 |
5.64900 -0.03 |
5.65 | 5.56 | 5.56 | 1,457 |
| 18 Mar 16 |
5.67900 -0.02 |
5.68 | 5.55 | 5.55 | 841 |
| 17 Mar 16 |
5.69900 +0.10 |
5.70 | 5.60 | 5.62 | 971 |
| 16 Mar 16 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 1,390 |
| 15 Mar 16 |
5.64600 -0.01 |
5.65 | 5.60 | 5.60 | 714 |
| 11 Mar 16 |
5.65600 +0.11 |
5.66 | 5.55 | 5.55 | 972 |
| 10 Mar 16 |
5.55000 -0.14 |
5.58 | 5.55 | 5.58 | 11,179 |
| 08 Mar 16 |
5.69000 +0.04 |
5.69 | 5.58 | 5.58 | 173 |
| 07 Mar 16 |
5.65000 +0.00 |
5.65 | 5.60 | 5.60 | 1,749 |
| 04 Mar 16 |
5.65000 -0.05 |
5.69 | 5.60 | 5.60 | 1,116 |
| 03 Mar 16 |
5.69900 +0.08 |
5.70 | 5.60 | 5.68 | 1,189 |
| 02 Mar 16 |
5.61500 -0.08 |
5.70 | 5.60 | 5.60 | 5,341 |
| 01 Mar 16 |
5.69900 +0.05 |
5.70 | 5.53 | 5.53 | 1,180 |
| 29 Feb 16 |
5.65000 -0.05 |
5.70 | 5.60 | 5.60 | 534 |
| 26 Feb 16 |
5.70000 -0.05 |
5.70 | 5.65 | 5.70 | 2,341 |
| 25 Feb 16 |
5.75000 +0.10 |
5.81 | 5.51 | 5.71 | 12,573 |
| 24 Feb 16 |
5.65000 -0.06 |
5.65 | 5.55 | 5.61 | 10,303 |
| 22 Feb 16 |
5.70900 +0.06 |
5.71 | 5.61 | 5.61 | 1,231 |
| 19 Feb 16 |
5.65000 -0.17 |
5.80 | 5.65 | 5.80 | 11,343 |
| 18 Feb 16 |
5.81700 +0.12 |
5.82 | 5.60 | 5.60 | 7,588 |
| 17 Feb 16 |
5.69800 +0.00 |
5.70 | 5.70 | 5.70 | 115 |
| 16 Feb 16 |
5.70100 +0.03 |
5.70 | 5.63 | 5.68 | 1,731 |
| 15 Feb 16 |
5.67500 -0.10 |
5.74 | 5.68 | 5.68 | 855 |
| 12 Feb 16 |
5.77800 +0.00 |
5.78 | 5.78 | 5.78 | 233 |
| 11 Feb 16 |
5.78000 -0.03 |
5.78 | 5.60 | 5.60 | 1,570 |
| 10 Feb 16 |
5.81000 +0.05 |
5.81 | 5.62 | 5.62 | 2,070 |
| 08 Feb 16 |
5.75500 -0.05 |
5.76 | 5.64 | 5.64 | 263 |
| 05 Feb 16 |
5.81000 +0.16 |
5.81 | 5.75 | 5.75 | 5,054 |
| 04 Feb 16 |
5.65000 -0.17 |
5.82 | 5.60 | 5.74 | 24,753 |
| 03 Feb 16 |
5.81900 +0.00 |
5.82 | 5.82 | 5.82 | 100 |
| 02 Feb 16 |
5.81900 +0.00 |
5.82 | 5.65 | 5.65 | 2,322 |
| 29 Jan 16 |
5.82000 +0.17 |
5.82 | 5.68 | 5.68 | 3,887 |
| 28 Jan 16 |
5.65000 -0.05 |
5.65 | 5.60 | 5.60 | 4,712 |
| 27 Jan 16 |
5.69700 +0.00 |
5.70 | 5.60 | 5.60 | 111 |
| 26 Jan 16 |
5.70000 +0.20 |
5.70 | 5.57 | 5.57 | 5,970 |
| 25 Jan 16 |
5.50000 -0.07 |
5.60 | 5.45 | 5.45 | 1,493 |
| 22 Jan 16 |
5.57300 -0.09 |
5.57 | 5.50 | 5.50 | 246 |
| 21 Jan 16 |
5.66700 +0.03 |
5.67 | 5.47 | 5.47 | 1,847 |
| 20 Jan 16 |
5.64100 +0.09 |
5.64 | 5.47 | 5.55 | 1,463 |
| 19 Jan 16 |
5.55100 -0.05 |
5.61 | 5.45 | 5.61 | 2,978 |
| 18 Jan 16 |
5.60000 -0.04 |
5.70 | 5.60 | 5.65 | 1,642 |
| 15 Jan 16 |
5.64000 -0.11 |
5.67 | 5.63 | 5.67 | 3,568 |
| 14 Jan 16 |
5.74900 +0.03 |
5.75 | 5.67 | 5.67 | 321 |
| 13 Jan 16 |
5.72000 -0.03 |
5.72 | 5.72 | 5.72 | 827 |
| 12 Jan 16 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 2,256 |
| 11 Jan 16 |
5.74900 -0.05 |
5.75 | 5.68 | 5.68 | 83 |
| 08 Jan 16 |
5.79900 +0.00 |
5.80 | 5.80 | 5.80 | 2,050 |
| 07 Jan 16 |
5.79900 -0.03 |
5.80 | 5.72 | 5.72 | 920 |
| 06 Jan 16 |
5.82800 -0.02 |
5.83 | 5.65 | 5.83 | 2,786 |
| 04 Jan 16 |
5.85100 -0.10 |
5.99 | 5.80 | 5.81 | 2,109 |
| 30 Dec 15 |
5.95000 +0.10 |
5.95 | 5.73 | 5.73 | 699 |
| 29 Dec 15 |
5.85000 -0.12 |
5.94 | 5.80 | 5.82 | 4,610 |
| 28 Dec 15 |
5.96900 +0.00 |
5.98 | 5.85 | 5.85 | 585 |
| 23 Dec 15 |
5.96800 +0.12 |
5.97 | 5.80 | 5.80 | 4,628 |
| 22 Dec 15 |
5.84900 +0.05 |
5.85 | 5.70 | 5.70 | 530 |
| 21 Dec 15 |
5.80000 -0.14 |
5.92 | 5.80 | 5.82 | 1,365 |
| 18 Dec 15 |
5.93700 +0.16 |
5.94 | 5.80 | 5.82 | 5,913 |
| 17 Dec 15 |
5.77300 -0.13 |
5.77 | 5.77 | 5.77 | 100 |
| 15 Dec 15 |
5.90000 -0.04 |
5.90 | 5.80 | 5.82 | 1,739 |
| 14 Dec 15 |
5.94400 +0.06 |
5.94 | 5.80 | 5.80 | 3,349 |
| 11 Dec 15 |
5.88000 +0.03 |
5.97 | 5.80 | 5.80 | 2,626 |
| 10 Dec 15 |
5.85000 -0.10 |
6.02 | 5.85 | 5.95 | 4,443 |
| 09 Dec 15 |
5.95100 -0.14 |
6.09 | 5.95 | 6.00 | 921 |
| 08 Dec 15 |
6.09000 +0.10 |
6.09 | 6.00 | 6.00 | 2,650 |
| 07 Dec 15 |
5.99000 +0.09 |
6.00 | 5.99 | 5.99 | 983 |
| 04 Dec 15 |
5.90000 +0.00 |
5.99 | 5.90 | 5.99 | 14,758 |
| 03 Dec 15 |
5.90000 +0.00 |
5.99 | 5.79 | 5.79 | 1,738 |
| 02 Dec 15 |
5.90000 +0.15 |
5.90 | 5.90 | 5.90 | 4,870 |
| 01 Dec 15 |
5.75000 -0.10 |
5.95 | 5.75 | 5.89 | 6,274 |
| 30 Nov 15 |
5.85000 -0.22 |
6.09 | 5.85 | 6.09 | 5,389 |
| 27 Nov 15 |
6.07000 +0.07 |
6.07 | 6.07 | 6.07 | 158 |
| 26 Nov 15 |
6.00100 -0.13 |
6.10 | 6.00 | 6.03 | 8,962 |
| 25 Nov 15 |
6.13500 +0.04 |
6.14 | 6.00 | 6.00 | 2,749 |
| 24 Nov 15 |
6.10000 +0.08 |
6.10 | 6.00 | 6.00 | 500 |
| 23 Nov 15 |
6.01900 +0.07 |
6.02 | 6.00 | 6.00 | 2,049 |
| 20 Nov 15 |
5.94900 +0.00 |
5.95 | 5.83 | 5.95 | 1,006 |
| 19 Nov 15 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 2,019 |
| 18 Nov 15 |
5.95000 -0.07 |
6.07 | 5.91 | 6.07 | 2,400 |
| 17 Nov 15 |
6.01900 +0.12 |
6.02 | 5.90 | 5.90 | 1,393 |
| 16 Nov 15 |
5.90000 +0.10 |
5.90 | 5.81 | 5.81 | 654 |
| 13 Nov 15 |
5.80200 +0.00 |
5.80 | 5.80 | 5.80 | 100 |
| 12 Nov 15 |
5.80000 +0.00 |
5.86 | 5.80 | 5.80 | 5,489 |
| 11 Nov 15 |
5.80000 +0.02 |
5.80 | 5.75 | 5.75 | 896 |
| 10 Nov 15 |
5.78000 -0.02 |
5.80 | 5.78 | 5.80 | 1,642 |
| 09 Nov 15 |
5.79900 -0.09 |
5.80 | 5.80 | 5.80 | 755 |
| 06 Nov 15 |
5.88800 +0.01 |
5.89 | 5.89 | 5.89 | 500 |
| 05 Nov 15 |
5.88300 +0.08 |
5.88 | 5.75 | 5.78 | 3,207 |
| 04 Nov 15 |
5.80000 +0.00 |
5.84 | 5.80 | 5.84 | 1,400 |
| 03 Nov 15 |
5.80000 -0.05 |
5.83 | 5.60 | 5.82 | 7,765 |
| 02 Nov 15 |
5.85000 -0.14 |
6.00 | 5.85 | 5.90 | 3,573 |
| 30 Oct 15 |
5.99200 +0.09 |
5.99 | 5.93 | 5.93 | 4,375 |
| 29 Oct 15 |
5.90000 -0.10 |
5.99 | 5.90 | 5.90 | 784 |
| 28 Oct 15 |
5.99900 -0.01 |
6.00 | 5.85 | 5.90 | 3,238 |
| 27 Oct 15 |
6.01000 +0.00 |
6.20 | 5.87 | 6.00 | 14,721 |
| 26 Oct 15 |
6.01000 -0.19 |
6.22 | 5.75 | 6.10 | 38,253 |
| 23 Oct 15 |
6.19900 +0.00 |
6.20 | 6.15 | 6.15 | 723 |
| 22 Oct 15 |
6.20000 +0.05 |
6.27 | 6.20 | 6.26 | 983 |
| 21 Oct 15 |
6.15000 -0.01 |
6.15 | 6.15 | 6.15 | 1,870 |
| 20 Oct 15 |
6.16400 -0.09 |
6.20 | 6.16 | 6.20 | 2,467 |
| 19 Oct 15 |
6.25000 -0.28 |
6.41 | 6.25 | 6.41 | 5,572 |
| 16 Oct 15 |
6.52700 +0.03 |
6.53 | 6.53 | 6.53 | 200 |
| 15 Oct 15 |
6.50000 +0.10 |
6.50 | 6.16 | 6.20 | 2,441 |
| 14 Oct 15 |
6.40200 +0.22 |
6.40 | 6.15 | 6.15 | 5,147 |
| 13 Oct 15 |
6.18000 -0.11 |
6.30 | 6.18 | 6.18 | 350 |
| 12 Oct 15 |
6.28900 +0.02 |
6.29 | 6.29 | 6.29 | 66 |
| 09 Oct 15 |
6.27000 -0.03 |
6.35 | 6.10 | 6.35 | 9,736 |
| 08 Oct 15 |
6.30500 +0.00 |
6.30 | 6.30 | 6.30 | 300 |
| 06 Oct 15 |
6.30500 -0.10 |
6.35 | 6.30 | 6.35 | 2,934 |
| 05 Oct 15 |
6.40500 -0.12 |
6.50 | 6.41 | 6.50 | 1,800 |
| 02 Oct 15 |
6.52500 +0.05 |
6.53 | 6.35 | 6.35 | 1,849 |
| 30 Sep 15 |
6.48000 +0.12 |
6.48 | 6.48 | 6.48 | 900 |
| 29 Sep 15 |
6.36000 -0.14 |
6.41 | 6.36 | 6.41 | 415 |
| 28 Sep 15 |
6.49700 +0.00 |
6.50 | 6.38 | 6.38 | 4,599 |
| 25 Sep 15 |
6.50000 +0.23 |
6.50 | 6.39 | 6.39 | 5,000 |
| 24 Sep 15 |
6.27000 -0.23 |
6.49 | 6.27 | 6.27 | 6,140 |
| 23 Sep 15 |
6.50200 +0.00 |
6.50 | 6.50 | 6.50 | 379 |
| 22 Sep 15 |
6.50000 +0.13 |
6.50 | 6.44 | 6.45 | 3,825 |
| 21 Sep 15 |
6.37100 +0.12 |
6.37 | 6.16 | 6.16 | 2,816 |
| 18 Sep 15 |
6.25100 -0.07 |
6.25 | 6.25 | 6.25 | 122 |
| 17 Sep 15 |
6.32000 +0.00 |
6.32 | 6.20 | 6.20 | 400 |
| 16 Sep 15 |
6.32000 +0.02 |
6.32 | 6.32 | 6.32 | 129 |
| 15 Sep 15 |
6.30200 -0.05 |
6.35 | 6.27 | 6.30 | 9,033 |
| 14 Sep 15 |
6.35000 -0.13 |
6.38 | 6.35 | 6.38 | 3,750 |
| 11 Sep 15 |
6.48200 +0.00 |
6.48 | 6.40 | 6.40 | 1,760 |
| 10 Sep 15 |
6.48300 +0.00 |
6.48 | 6.48 | 6.48 | 50 |
| 09 Sep 15 |
6.48200 +0.00 |
6.48 | 6.36 | 6.36 | 2,287 |
| 08 Sep 15 |
6.47800 +0.00 |
6.48 | 6.48 | 6.48 | 60 |
| 07 Sep 15 |
6.47800 +0.12 |
6.48 | 6.48 | 6.48 | 737 |
| 04 Sep 15 |
6.35400 -0.02 |
6.50 | 6.25 | 6.30 | 10,643 |
| 03 Sep 15 |
6.37000 -0.13 |
6.48 | 6.37 | 6.48 | 5,549 |
| 02 Sep 15 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 85 |
| 01 Sep 15 |
6.50000 -0.10 |
6.55 | 6.50 | 6.55 | 3,230 |
| 31 Aug 15 |
6.60000 +0.10 |
6.60 | 6.60 | 6.60 | 100 |
| 28 Aug 15 |
6.50000 -0.14 |
6.63 | 6.50 | 6.63 | 1,037 |
| 27 Aug 15 |
6.63500 +0.11 |
6.64 | 6.50 | 6.50 | 1,765 |
| 26 Aug 15 |
6.53000 -0.17 |
6.58 | 6.53 | 6.58 | 2,225 |
| 25 Aug 15 |
6.70000 +0.10 |
6.75 | 6.50 | 6.70 | 8,720 |
| 24 Aug 15 |
6.60000 -0.02 |
6.75 | 5.80 | 6.40 | 23,116 |
| 21 Aug 15 |
6.62100 +0.11 |
6.75 | 6.36 | 6.50 | 17,820 |
| 20 Aug 15 |
6.51000 -0.19 |
6.60 | 6.51 | 6.60 | 5,827 |
| 19 Aug 15 |
6.70200 -0.02 |
6.70 | 6.70 | 6.70 | 2,150 |
| 18 Aug 15 |
6.72100 -0.03 |
6.75 | 6.70 | 6.70 | 1,194 |
| 17 Aug 15 |
6.75000 +0.01 |
6.81 | 6.74 | 6.74 | 3,367 |
| 14 Aug 15 |
6.74000 +0.04 |
6.74 | 6.73 | 6.73 | 994 |
| 13 Aug 15 |
6.70400 +0.00 |
6.75 | 6.70 | 6.70 | 1,973 |
| 12 Aug 15 |
6.70100 +0.00 |
6.77 | 6.70 | 6.72 | 15,246 |
| 11 Aug 15 |
6.70000 -0.10 |
6.80 | 6.66 | 6.77 | 17,785 |
| 10 Aug 15 |
6.80000 +0.05 |
6.80 | 6.80 | 6.80 | 100 |
| 07 Aug 15 |
6.75100 -0.05 |
6.80 | 6.75 | 6.80 | 784 |
| 06 Aug 15 |
6.79900 +0.07 |
6.80 | 6.70 | 6.70 | 1,000 |
| 05 Aug 15 |
6.72400 -0.08 |
6.80 | 6.71 | 6.75 | 4,676 |
| 04 Aug 15 |
6.80000 -0.01 |
6.80 | 6.80 | 6.80 | 1,100 |
| 03 Aug 15 |
6.80700 +0.01 |
6.81 | 6.75 | 6.75 | 1,056 |
| 31 Jul 15 |
6.80000 +0.00 |
6.82 | 6.75 | 6.80 | 3,722 |
| 30 Jul 15 |
6.80000 -0.01 |
6.80 | 6.80 | 6.80 | 1,050 |
| 29 Jul 15 |
6.81500 +0.01 |
6.82 | 6.80 | 6.82 | 1,500 |
| 28 Jul 15 |
6.80000 -0.01 |
6.81 | 6.80 | 6.80 | 1,700 |
| 27 Jul 15 |
6.80700 -0.04 |
6.85 | 6.80 | 6.85 | 4,852 |
| 24 Jul 15 |
6.85000 +0.05 |
6.85 | 6.80 | 6.80 | 1,771 |
| 23 Jul 15 |
6.80100 +0.00 |
6.86 | 6.80 | 6.80 | 2,618 |
| 22 Jul 15 |
6.80000 +0.00 |
6.85 | 6.80 | 6.80 | 2,158 |
| 21 Jul 15 |
6.80100 -0.07 |
6.85 | 6.80 | 6.85 | 2,217 |
| 20 Jul 15 |
6.87200 -0.03 |
6.92 | 6.81 | 6.85 | 1,912 |
| 17 Jul 15 |
6.90000 +0.00 |
6.90 | 6.80 | 6.85 | 2,151 |
| 16 Jul 15 |
6.90000 +0.03 |
6.90 | 6.85 | 6.85 | 800 |
| 15 Jul 15 |
6.87500 -0.02 |
6.90 | 6.88 | 6.90 | 1,038 |
| 14 Jul 15 |
6.89900 -0.04 |
6.90 | 6.85 | 6.85 | 200 |
| 13 Jul 15 |
6.93900 -0.01 |
6.94 | 6.80 | 6.80 | 1,602 |
| 10 Jul 15 |
6.95000 +0.00 |
6.95 | 6.89 | 6.90 | 1,335 |
| 09 Jul 15 |
6.95000 +0.05 |
6.95 | 6.90 | 6.90 | 92 |
| 08 Jul 15 |
6.90000 +0.13 |
6.90 | 6.80 | 6.80 | 1,687 |
| 07 Jul 15 |
6.77300 -0.13 |
6.85 | 6.77 | 6.85 | 2,190 |
| 06 Jul 15 |
6.90000 -0.05 |
6.94 | 6.90 | 6.94 | 118 |
| 03 Jul 15 |
6.95000 +0.02 |
6.95 | 6.85 | 6.93 | 1,453 |
| 02 Jul 15 |
6.92500 +0.08 |
6.93 | 6.92 | 6.92 | 200 |
| 01 Jul 15 |
6.85000 +0.03 |
6.92 | 6.75 | 6.85 | 1,673 |
| 30 Jun 15 |
6.82000 +0.12 |
6.82 | 6.82 | 6.82 | 2,873 |
| 29 Jun 15 |
6.70000 -0.17 |
6.85 | 6.52 | 6.85 | 6,716 |
| 26 Jun 15 |
6.87000 -0.08 |
6.95 | 6.85 | 6.95 | 1,713 |
| 25 Jun 15 |
6.95000 +0.00 |
6.95 | 6.95 | 6.95 | 315 |
| 24 Jun 15 |
6.94900 +0.00 |
6.95 | 6.95 | 6.95 | 734 |
| 23 Jun 15 |
6.94900 +0.00 |
6.95 | 6.95 | 6.95 | 969 |
| 22 Jun 15 |
6.95000 +0.05 |
6.95 | 6.85 | 6.85 | 1,650 |
| 19 Jun 15 |
6.90000 -0.05 |
6.95 | 6.90 | 6.90 | 11,506 |
| 18 Jun 15 |
6.94500 +0.03 |
6.95 | 6.92 | 6.92 | 370 |
| 17 Jun 15 |
6.92000 +0.02 |
6.92 | 6.92 | 6.92 | 380 |
| 16 Jun 15 |
6.90000 -0.02 |
6.95 | 6.90 | 6.95 | 561 |
| 15 Jun 15 |
6.92000 +0.03 |
7.00 | 6.92 | 6.93 | 2,888 |
| 12 Jun 15 |
6.89000 -0.08 |
7.03 | 6.88 | 7.03 | 1,977 |
| 11 Jun 15 |
6.96500 +0.02 |
6.97 | 6.97 | 6.97 | 500 |
| 10 Jun 15 |
6.95000 -0.05 |
7.11 | 6.95 | 7.11 | 2,267 |
| 09 Jun 15 |
6.99500 +0.00 |
7.00 | 6.99 | 7.00 | 1,050 |
| 08 Jun 15 |
6.99500 -0.01 |
7.10 | 6.99 | 7.03 | 2,990 |
| 05 Jun 15 |
7.00500 -0.01 |
7.03 | 7.01 | 7.03 | 2,210 |
| 04 Jun 15 |
7.01000 +0.00 |
7.07 | 6.99 | 7.07 | 2,686 |
| 03 Jun 15 |
7.01000 +0.00 |
7.10 | 6.99 | 7.10 | 1,520 |
| 02 Jun 15 |
7.01000 -0.04 |
7.17 | 7.01 | 7.17 | 481 |
| 01 Jun 15 |
7.05000 -0.05 |
7.18 | 6.87 | 7.18 | 11,130 |
| 29 May 15 |
7.10500 -0.01 |
7.11 | 7.11 | 7.11 | 185 |
| 28 May 15 |
7.11900 +0.01 |
7.17 | 7.11 | 7.11 | 1,485 |
| 27 May 15 |
7.10700 -0.01 |
7.19 | 7.11 | 7.12 | 2,832 |
| 26 May 15 |
7.12000 -0.07 |
7.28 | 7.12 | 7.28 | 865 |
| 22 May 15 |
7.18900 -0.16 |
7.30 | 7.08 | 7.30 | 6,800 |
| 21 May 15 |
7.35000 +0.35 |
7.41 | 7.00 | 7.00 | 17,717 |
| 20 May 15 |
7.00000 +0.00 |
7.05 | 7.00 | 7.05 | 850 |
| 19 May 15 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 1,490 |
| 18 May 15 |
7.00000 -0.05 |
7.00 | 6.95 | 7.00 | 4,388 |
| 15 May 15 |
7.05000 +0.00 |
7.05 | 7.00 | 7.05 | 2,278 |
| 14 May 15 |
7.05000 +0.06 |
7.05 | 7.05 | 7.05 | 261 |
| 13 May 15 |
6.99000 -0.03 |
7.09 | 6.99 | 7.04 | 1,645 |
| 12 May 15 |
7.02000 -0.01 |
7.05 | 6.91 | 7.00 | 3,654 |
| 11 May 15 |
7.02900 +0.14 |
7.30 | 7.03 | 7.20 | 18,741 |
| 08 May 15 |
6.88500 +0.03 |
6.98 | 6.88 | 6.98 | 4,533 |
| 07 May 15 |
6.86000 -0.17 |
6.96 | 6.86 | 6.96 | 7,045 |
| 06 May 15 |
7.02900 +0.07 |
7.03 | 7.00 | 7.00 | 220 |
| 05 May 15 |
6.96000 -0.09 |
6.97 | 6.96 | 6.97 | 745 |
| 04 May 15 |
7.05000 +0.00 |
7.05 | 7.05 | 7.05 | 734 |
| 30 Apr 15 |
7.04900 +0.10 |
7.05 | 6.96 | 6.96 | 2,030 |
| 29 Apr 15 |
6.95000 -0.09 |
7.09 | 6.95 | 7.09 | 3,319 |
| 28 Apr 15 |
7.03900 +0.00 |
7.04 | 7.04 | 7.04 | 100 |
| 27 Apr 15 |
7.04000 +0.04 |
7.04 | 6.96 | 7.00 | 2,108 |
| 24 Apr 15 |
7.00000 +0.01 |
7.00 | 6.96 | 6.96 | 2,483 |
| 23 Apr 15 |
6.99000 +0.04 |
7.00 | 6.90 | 6.95 | 5,483 |
| 22 Apr 15 |
6.95000 -0.05 |
7.00 | 6.95 | 6.95 | 848 |
| 21 Apr 15 |
6.99900 +0.01 |
7.00 | 6.97 | 6.98 | 989 |
| 20 Apr 15 |
6.98500 +0.04 |
7.00 | 6.95 | 7.00 | 3,242 |
| 17 Apr 15 |
6.95000 -0.05 |
7.02 | 6.90 | 7.00 | 17,591 |
| 16 Apr 15 |
7.00000 -0.02 |
7.00 | 6.95 | 7.00 | 6,838 |
| 15 Apr 15 |
7.01700 -0.07 |
7.09 | 6.95 | 7.09 | 7,127 |
| 14 Apr 15 |
7.09000 +0.09 |
7.09 | 7.00 | 7.06 | 2,370 |
| 13 Apr 15 |
7.00000 -0.17 |
7.17 | 7.00 | 7.17 | 15,248 |
| 10 Apr 15 |
7.17000 -0.08 |
7.20 | 7.05 | 7.20 | 4,712 |
| 09 Apr 15 |
7.25000 +0.00 |
7.25 | 7.20 | 7.21 | 2,083 |
| 08 Apr 15 |
7.25000 +0.06 |
7.25 | 7.19 | 7.19 | 1,346 |
| 07 Apr 15 |
7.19000 +0.17 |
7.19 | 7.01 | 7.01 | 2,517 |
| 02 Apr 15 |
7.02000 -0.03 |
7.15 | 7.02 | 7.15 | 500 |
| 01 Apr 15 |
7.05000 -0.03 |
7.05 | 7.01 | 7.01 | 2,502 |
| 31 Mar 15 |
7.08000 +0.07 |
7.19 | 7.08 | 7.12 | 1,963 |
| 30 Mar 15 |
7.01100 +0.01 |
7.10 | 6.91 | 6.91 | 2,800 |
| 27 Mar 15 |
7.00000 +0.10 |
7.00 | 6.92 | 6.99 | 3,449 |
| 26 Mar 15 |
6.90000 -0.01 |
7.00 | 6.90 | 6.90 | 11,042 |
| 25 Mar 15 |
6.91000 +0.01 |
7.00 | 6.90 | 7.00 | 498 |
| 23 Mar 15 |
6.90000 -0.10 |
7.00 | 6.90 | 7.00 | 4,583 |
| 20 Mar 15 |
7.00000 +0.09 |
7.00 | 6.91 | 6.91 | 3,371 |
| 19 Mar 15 |
6.91400 +0.00 |
6.91 | 6.80 | 6.80 | 2,280 |
| 18 Mar 15 |
6.91400 +0.11 |
6.91 | 6.77 | 6.80 | 4,504 |
| 17 Mar 15 |
6.80100 -0.22 |
7.02 | 6.75 | 7.02 | 21,229 |
| 16 Mar 15 |
7.02000 +0.09 |
7.05 | 6.93 | 6.93 | 6,874 |
| 13 Mar 15 |
6.93000 -0.07 |
6.98 | 6.93 | 6.98 | 678 |
| 12 Mar 15 |
7.00000 +0.07 |
7.05 | 6.93 | 7.00 | 5,080 |
| 11 Mar 15 |
6.92500 -0.07 |
7.05 | 6.92 | 7.00 | 4,188 |
| 10 Mar 15 |
7.00000 +0.02 |
7.05 | 6.90 | 7.00 | 4,190 |
| 09 Mar 15 |
6.98000 -0.02 |
7.00 | 6.90 | 7.00 | 10,871 |
| 06 Mar 15 |
7.00000 -0.06 |
7.06 | 7.00 | 7.00 | 1,906 |
| 05 Mar 15 |
7.05900 +0.08 |
7.07 | 6.98 | 6.98 | 1,136 |
| 04 Mar 15 |
6.97700 -0.11 |
7.08 | 6.85 | 7.08 | 27,794 |
| 03 Mar 15 |
7.09000 -0.21 |
7.41 | 7.06 | 7.20 | 37,882 |
| 02 Mar 15 |
7.30100 +0.02 |
7.38 | 7.29 | 7.30 | 6,249 |
| 27 Feb 15 |
7.28000 -0.04 |
7.30 | 7.25 | 7.27 | 4,037 |
| 26 Feb 15 |
7.32000 +0.07 |
7.32 | 7.28 | 7.28 | 101 |
| 25 Feb 15 |
7.25000 +0.00 |
7.31 | 7.25 | 7.25 | 3,324 |
| 23 Feb 15 |
7.25000 +0.12 |
7.30 | 7.14 | 7.14 | 6,096 |
| 20 Feb 15 |
7.13200 -0.23 |
7.30 | 7.11 | 7.21 | 9,027 |
| 19 Feb 15 |
7.36000 +0.11 |
7.38 | 7.30 | 7.37 | 2,301 |
| 18 Feb 15 |
7.25100 -0.01 |
7.39 | 7.20 | 7.20 | 3,933 |
| 17 Feb 15 |
7.26000 +0.01 |
7.29 | 7.25 | 7.25 | 2,681 |
| 16 Feb 15 |
7.24900 -0.06 |
7.31 | 7.10 | 7.26 | 5,270 |
| 13 Feb 15 |
7.31000 +0.01 |
7.35 | 7.25 | 7.30 | 3,135 |
| 12 Feb 15 |
7.29900 +0.00 |
7.30 | 7.18 | 7.18 | 2,002 |
| 11 Feb 15 |
7.30000 +0.25 |
7.30 | 7.00 | 7.00 | 13,671 |
| 10 Feb 15 |
7.05000 -0.12 |
7.12 | 7.00 | 7.05 | 13,027 |
| 09 Feb 15 |
7.17000 -0.12 |
7.35 | 7.17 | 7.30 | 4,631 |
| 06 Feb 15 |
7.29000 +0.03 |
7.35 | 7.24 | 7.25 | 5,829 |
| 05 Feb 15 |
7.26000 +0.16 |
7.26 | 7.10 | 7.11 | 9,235 |
| 04 Feb 15 |
7.10000 -0.05 |
7.10 | 7.10 | 7.10 | 766 |
| 03 Feb 15 |
7.15000 +0.05 |
7.15 | 7.00 | 7.03 | 3,585 |
| 02 Feb 15 |
7.09900 -0.10 |
7.14 | 7.02 | 7.02 | 556 |
| 30 Jan 15 |
7.20000 +0.20 |
7.25 | 6.98 | 7.09 | 11,844 |
| 29 Jan 15 |
7.00100 -0.08 |
7.09 | 7.00 | 7.04 | 410 |
| 28 Jan 15 |
7.08500 +0.09 |
7.09 | 6.98 | 7.00 | 2,438 |
| 27 Jan 15 |
7.00000 -0.04 |
7.10 | 7.00 | 7.00 | 22,966 |
| 26 Jan 15 |
7.04000 +0.01 |
7.04 | 7.00 | 7.01 | 1,800 |
| 23 Jan 15 |
7.03000 +0.21 |
7.04 | 6.80 | 6.80 | 18,050 |
| 22 Jan 15 |
6.82000 -0.09 |
6.91 | 6.80 | 6.91 | 3,549 |
| 21 Jan 15 |
6.91100 -0.09 |
7.00 | 6.89 | 7.00 | 3,653 |
| 20 Jan 15 |
7.00000 +0.09 |
7.00 | 6.89 | 6.89 | 1,340 |
| 19 Jan 15 |
6.91000 +0.00 |
6.99 | 6.91 | 6.99 | 1,618 |
| 16 Jan 15 |
6.91400 +0.01 |
6.99 | 6.91 | 6.99 | 3,043 |
| 15 Jan 15 |
6.90000 -0.05 |
6.94 | 6.90 | 6.94 | 4,700 |
| 14 Jan 15 |
6.95000 -0.06 |
6.95 | 6.95 | 6.95 | 500 |
| 13 Jan 15 |
7.00900 +0.00 |
7.01 | 6.92 | 7.01 | 832 |
| 12 Jan 15 |
7.00900 +0.01 |
7.01 | 7.01 | 7.01 | 20 |
| 09 Jan 15 |
6.99400 +0.00 |
6.99 | 6.90 | 6.90 | 961 |
| 08 Jan 15 |
6.99000 +0.09 |
6.99 | 6.97 | 6.97 | 2,402 |
| 07 Jan 15 |
6.90000 -0.09 |
6.99 | 6.88 | 6.93 | 13,216 |
| 06 Jan 15 |
6.99400 -0.01 |
7.00 | 6.92 | 6.92 | 2,877 |
| 05 Jan 15 |
7.00000 +0.00 |
7.00 | 6.90 | 6.90 | 1,422 |
| 02 Jan 15 |
7.00000 +0.03 |
7.00 | 6.90 | 7.00 | 1,535 |
| 30 Dec 14 |
6.97000 -0.03 |
7.00 | 6.89 | 7.00 | 3,030 |
| 29 Dec 14 |
7.00000 +0.21 |
7.01 | 6.85 | 6.90 | 9,214 |
| 23 Dec 14 |
6.79000 +0.04 |
6.96 | 6.78 | 6.78 | 4,695 |
| 22 Dec 14 |
6.75000 -0.05 |
6.89 | 6.75 | 6.80 | 5,535 |
| 19 Dec 14 |
6.80500 -0.16 |
7.01 | 6.80 | 7.01 | 5,873 |
| 18 Dec 14 |
6.97000 -0.03 |
6.97 | 6.97 | 6.97 | 304 |
| 17 Dec 14 |
6.99700 +0.05 |
7.00 | 6.95 | 6.95 | 816 |
| 16 Dec 14 |
6.95000 +0.10 |
6.99 | 6.83 | 6.83 | 1,727 |
| 15 Dec 14 |
6.85000 -0.24 |
7.01 | 6.85 | 7.01 | 7,801 |
| 12 Dec 14 |
7.09000 +0.02 |
7.09 | 7.07 | 7.07 | 2,183 |
| 11 Dec 14 |
7.07000 +0.09 |
7.07 | 6.92 | 6.92 | 2,001 |
| 10 Dec 14 |
6.97900 +0.00 |
6.98 | 6.98 | 6.98 | 910 |
| 09 Dec 14 |
6.98000 +0.08 |
6.99 | 6.79 | 6.79 | 4,397 |
| 08 Dec 14 |
6.90000 -0.10 |
7.05 | 6.90 | 7.00 | 2,182 |
| 05 Dec 14 |
7.00000 -0.03 |
7.08 | 6.98 | 6.98 | 1,013 |
| 04 Dec 14 |
7.03000 -0.07 |
7.10 | 6.98 | 7.10 | 896 |
| 03 Dec 14 |
7.09900 +0.05 |
7.10 | 7.00 | 7.00 | 3,545 |
| 02 Dec 14 |
7.05000 +0.10 |
7.05 | 6.83 | 6.91 | 3,410 |
| 01 Dec 14 |
6.95100 -0.10 |
7.10 | 6.93 | 7.00 | 3,521 |
| 28 Nov 14 |
7.05000 +0.03 |
7.05 | 7.00 | 7.00 | 1,454 |
| 27 Nov 14 |
7.02200 -0.03 |
7.10 | 6.93 | 7.10 | 7,705 |
| 26 Nov 14 |
7.05000 -0.15 |
7.10 | 7.05 | 7.10 | 181 |
| 25 Nov 14 |
7.20000 -0.10 |
7.35 | 7.20 | 7.26 | 5,602 |
| 24 Nov 14 |
7.30000 +0.12 |
7.35 | 7.21 | 7.30 | 8,360 |
| 21 Nov 14 |
7.18100 +0.08 |
7.30 | 7.00 | 7.00 | 114,870 |
| 20 Nov 14 |
7.09800 +0.04 |
7.10 | 6.90 | 7.02 | 2,751 |
| 19 Nov 14 |
7.06000 -0.04 |
7.06 | 7.06 | 7.06 | 366 |
| 18 Nov 14 |
7.10000 +0.00 |
7.10 | 7.01 | 7.09 | 622 |
| 17 Nov 14 |
7.10000 +0.10 |
7.15 | 6.99 | 7.15 | 246 |
| 14 Nov 14 |
7.00000 +0.30 |
7.10 | 6.72 | 6.72 | 69,393 |
| 13 Nov 14 |
6.70000 +0.00 |
6.70 | 6.66 | 6.66 | 1,113 |
| 12 Nov 14 |
6.69900 +0.05 |
6.77 | 6.65 | 6.65 | 263 |
| 11 Nov 14 |
6.65100 -0.10 |
6.77 | 6.65 | 6.77 | 3,924 |
| 10 Nov 14 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 252 |
| 07 Nov 14 |
6.75000 +0.13 |
6.75 | 6.66 | 6.66 | 4,161 |
| 06 Nov 14 |
6.62000 +0.12 |
6.62 | 6.56 | 6.56 | 23,283 |
| 05 Nov 14 |
6.50000 -0.15 |
6.60 | 6.50 | 6.55 | 14,952 |
| 04 Nov 14 |
6.64900 +0.09 |
6.67 | 6.55 | 6.60 | 6,102 |
| 03 Nov 14 |
6.56000 -0.09 |
6.64 | 6.55 | 6.60 | 3,910 |
| 31 Oct 14 |
6.65000 +0.00 |
6.65 | 6.60 | 6.65 | 4,463 |
| 30 Oct 14 |
6.65000 -0.04 |
6.72 | 6.60 | 6.65 | 2,389 |
| 29 Oct 14 |
6.68900 +0.09 |
6.69 | 6.52 | 6.60 | 2,813 |
| 28 Oct 14 |
6.60000 -0.05 |
6.65 | 6.60 | 6.65 | 10,754 |
| 27 Oct 14 |
6.65000 -0.04 |
6.68 | 6.65 | 6.65 | 979 |
| 24 Oct 14 |
6.68900 +0.00 |
6.69 | 6.69 | 6.69 | 50 |
| 23 Oct 14 |
6.68900 +0.00 |
6.69 | 6.69 | 6.69 | 353 |
| 22 Oct 14 |
6.68900 +0.00 |
6.69 | 6.61 | 6.61 | 303 |
| 21 Oct 14 |
6.68900 +0.08 |
6.69 | 6.64 | 6.64 | 3,074 |
| 20 Oct 14 |
6.61000 -0.04 |
6.65 | 6.53 | 6.65 | 4,153 |
| 17 Oct 14 |
6.64700 +0.05 |
6.65 | 6.51 | 6.51 | 1,251 |
| 16 Oct 14 |
6.60000 +0.09 |
6.65 | 6.50 | 6.63 | 7,103 |
| 15 Oct 14 |
6.51000 -0.24 |
6.65 | 6.51 | 6.65 | 6,655 |
| 14 Oct 14 |
6.74900 +0.03 |
6.75 | 6.60 | 6.60 | 974 |
| 13 Oct 14 |
6.72000 -0.08 |
6.80 | 6.55 | 6.80 | 20,806 |
| 10 Oct 14 |
6.80000 +0.00 |
6.80 | 6.75 | 6.80 | 5,560 |
| 09 Oct 14 |
6.80000 -0.09 |
6.87 | 6.80 | 6.80 | 7,763 |
| 08 Oct 14 |
6.88500 +0.01 |
6.89 | 6.80 | 6.80 | 5,670 |
| 07 Oct 14 |
6.87800 +0.08 |
6.88 | 6.80 | 6.80 | 8,463 |
| 06 Oct 14 |
6.80000 +0.00 |
6.95 | 6.80 | 6.95 | 11,279 |
| 02 Oct 14 |
6.80000 -0.19 |
7.00 | 6.80 | 7.00 | 6,378 |
| 01 Oct 14 |
6.99000 +0.02 |
6.99 | 6.82 | 6.88 | 6,291 |
| 30 Sep 14 |
6.97000 +0.17 |
6.97 | 6.83 | 6.85 | 3,438 |
| 29 Sep 14 |
6.80000 +0.00 |
6.90 | 6.80 | 6.90 | 3,499 |
| 25 Sep 14 |
6.80000 -0.17 |
6.97 | 6.80 | 6.97 | 28,991 |
| 24 Sep 14 |
6.96900 +0.07 |
6.97 | 6.90 | 6.90 | 1,360 |
| 23 Sep 14 |
6.90000 -0.28 |
7.02 | 6.90 | 7.02 | 8,067 |
| 22 Sep 14 |
7.18000 +0.03 |
7.18 | 7.18 | 7.18 | 203 |
| 19 Sep 14 |
7.15000 -0.07 |
7.20 | 7.14 | 7.20 | 3,200 |
| 18 Sep 14 |
7.22000 +0.11 |
7.22 | 7.09 | 7.09 | 7,134 |
| 17 Sep 14 |
7.11500 +0.09 |
7.11 | 6.99 | 7.02 | 2,061 |
| 16 Sep 14 |
7.02000 +0.02 |
7.02 | 6.96 | 6.96 | 316 |
| 15 Sep 14 |
7.00000 +0.05 |
7.00 | 6.93 | 6.95 | 11,541 |
| 12 Sep 14 |
6.95100 -0.05 |
6.98 | 6.95 | 6.98 | 600 |
| 11 Sep 14 |
7.00000 +0.00 |
7.05 | 6.97 | 6.97 | 2,542 |
| 10 Sep 14 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 202 |
| 09 Sep 14 |
7.00000 -0.13 |
7.05 | 7.00 | 7.05 | 52,560 |
| 08 Sep 14 |
7.12900 +0.01 |
7.13 | 7.05 | 7.12 | 2,050 |
| 05 Sep 14 |
7.12000 +0.12 |
7.12 | 6.97 | 6.97 | 2,393 |
| 04 Sep 14 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 97 |
| 03 Sep 14 |
7.00000 +0.01 |
7.00 | 6.93 | 6.98 | 1,958 |
| 02 Sep 14 |
6.98900 -0.01 |
7.00 | 6.95 | 7.00 | 3,839 |
| 01 Sep 14 |
7.00000 +0.03 |
7.05 | 7.00 | 7.03 | 2,157 |
| 29 Aug 14 |
6.96900 -0.05 |
6.97 | 6.90 | 6.91 | 3,028 |
| 28 Aug 14 |
7.01800 -0.03 |
7.05 | 6.85 | 7.05 | 23,230 |
| 27 Aug 14 |
7.05000 -0.31 |
7.25 | 7.00 | 7.25 | 10,871 |
| 26 Aug 14 |
7.36100 -0.01 |
7.36 | 7.25 | 7.33 | 812 |
| 25 Aug 14 |
7.36800 +0.12 |
7.37 | 7.25 | 7.25 | 2,449 |
| 22 Aug 14 |
7.24900 -0.03 |
7.37 | 7.18 | 7.30 | 12,953 |
| 21 Aug 14 |
7.28000 +0.10 |
7.30 | 7.28 | 7.30 | 1,219 |
| 20 Aug 14 |
7.18100 -0.09 |
7.42 | 7.18 | 7.42 | 290 |
| 19 Aug 14 |
7.27000 +0.03 |
7.50 | 7.24 | 7.25 | 5,219 |
| 18 Aug 14 |
7.24000 +0.09 |
7.26 | 7.15 | 7.15 | 2,012 |
| 15 Aug 14 |
7.15000 +0.05 |
7.15 | 7.06 | 7.15 | 484 |
| 14 Aug 14 |
7.10000 +0.11 |
7.10 | 6.99 | 6.99 | 3,300 |
| 13 Aug 14 |
6.98700 +0.09 |
6.99 | 6.99 | 6.99 | 368 |
| 12 Aug 14 |
6.89800 +0.00 |
7.01 | 6.90 | 6.90 | 3,121 |
| 11 Aug 14 |
6.90000 -0.05 |
6.95 | 6.90 | 6.95 | 2,802 |
| 08 Aug 14 |
6.95000 -0.06 |
7.09 | 6.95 | 7.09 | 1,320 |
| 07 Aug 14 |
7.01400 -0.02 |
7.02 | 7.01 | 7.02 | 653 |
| 06 Aug 14 |
7.03300 +0.08 |
7.03 | 6.90 | 6.95 | 4,322 |
| 05 Aug 14 |
6.95000 +0.03 |
6.99 | 6.95 | 6.99 | 1,246 |
| 04 Aug 14 |
6.91500 -0.13 |
6.91 | 6.91 | 6.91 | 1,649 |
| 01 Aug 14 |
7.04000 -0.11 |
7.09 | 6.92 | 7.09 | 7,547 |
| 31 Jul 14 |
7.15000 +0.05 |
7.22 | 7.15 | 7.22 | 4,450 |
| 30 Jul 14 |
7.09900 -0.05 |
7.26 | 7.10 | 7.26 | 1,024 |
| 29 Jul 14 |
7.15000 -0.04 |
7.28 | 7.15 | 7.28 | 1,000 |
| 28 Jul 14 |
7.18800 -0.11 |
7.31 | 7.19 | 7.31 | 3,323 |
| 25 Jul 14 |
7.30000 +0.08 |
7.32 | 7.15 | 7.32 | 3,145 |
| 24 Jul 14 |
7.22000 -0.06 |
7.31 | 7.22 | 7.30 | 1,906 |
| 23 Jul 14 |
7.28100 +0.00 |
7.28 | 7.12 | 7.12 | 3,933 |
| 22 Jul 14 |
7.27700 +0.08 |
7.28 | 7.10 | 7.20 | 1,620 |
| 21 Jul 14 |
7.20000 -0.07 |
7.27 | 7.09 | 7.26 | 2,720 |
| 18 Jul 14 |
7.26900 +0.07 |
7.32 | 7.20 | 7.31 | 1,020 |
| 17 Jul 14 |
7.20000 -0.09 |
7.36 | 7.20 | 7.30 | 4,498 |
| 16 Jul 14 |
7.29000 +0.19 |
7.29 | 7.10 | 7.10 | 5,252 |
| 15 Jul 14 |
7.10000 -0.02 |
7.12 | 7.10 | 7.12 | 818 |
| 14 Jul 14 |
7.11800 +0.12 |
7.12 | 7.00 | 7.09 | 2,369 |
| 11 Jul 14 |
7.00100 -0.09 |
7.10 | 6.98 | 6.98 | 3,181 |
| 10 Jul 14 |
7.09500 +0.09 |
7.09 | 6.95 | 7.03 | 6,241 |
| 09 Jul 14 |
7.00000 -0.04 |
7.12 | 7.00 | 7.12 | 8,510 |
| 08 Jul 14 |
7.03600 +0.03 |
7.04 | 6.95 | 6.95 | 500 |
| 07 Jul 14 |
7.00900 -0.08 |
7.01 | 6.92 | 6.94 | 2,290 |
| 04 Jul 14 |
7.08900 +0.00 |
7.09 | 7.00 | 7.06 | 1,767 |
| 03 Jul 14 |
7.09000 +0.00 |
7.09 | 7.09 | 7.09 | 90 |
| 02 Jul 14 |
7.09000 +0.09 |
7.09 | 7.09 | 7.09 | 50 |
| 01 Jul 14 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 85 |
| 30 Jun 14 |
7.00000 -0.09 |
7.09 | 7.00 | 7.09 | 975 |
| 27 Jun 14 |
7.08900 +0.09 |
7.09 | 6.95 | 7.00 | 7,589 |
| 26 Jun 14 |
7.00000 -0.05 |
7.05 | 6.93 | 7.05 | 7,344 |
| 25 Jun 14 |
7.05500 -0.06 |
7.10 | 7.05 | 7.10 | 3,184 |
| 24 Jun 14 |
7.11900 +0.07 |
7.12 | 7.05 | 7.05 | 6,901 |
| 23 Jun 14 |
7.05000 -0.02 |
7.07 | 7.05 | 7.07 | 834 |
| 20 Jun 14 |
7.07000 -0.08 |
7.15 | 7.07 | 7.15 | 1,746 |
| 19 Jun 14 |
7.14900 +0.11 |
7.15 | 7.11 | 7.11 | 140 |
| 18 Jun 14 |
7.04000 -0.06 |
7.04 | 7.01 | 7.01 | 1,135 |
| 17 Jun 14 |
7.10000 +0.00 |
7.10 | 7.10 | 7.10 | 852 |
| 16 Jun 14 |
7.10000 +0.00 |
7.10 | 7.10 | 7.10 | 408 |
| 13 Jun 14 |
7.09800 -0.02 |
7.13 | 7.10 | 7.10 | 959 |
| 12 Jun 14 |
7.12000 -0.14 |
7.25 | 7.12 | 7.25 | 2,393 |
| 11 Jun 14 |
7.26000 -0.01 |
7.27 | 7.16 | 7.21 | 3,497 |
| 10 Jun 14 |
7.27000 +0.07 |
7.27 | 7.25 | 7.25 | 619 |
| 09 Jun 14 |
7.20500 -0.04 |
7.22 | 7.20 | 7.22 | 1,266 |
| 06 Jun 14 |
7.24200 +0.03 |
7.24 | 7.24 | 7.24 | 100 |
| 05 Jun 14 |
7.21000 +0.05 |
7.21 | 7.18 | 7.21 | 1,734 |
| 04 Jun 14 |
7.15700 -0.04 |
7.25 | 7.10 | 7.10 | 2,296 |
| 03 Jun 14 |
7.20100 +0.00 |
7.24 | 7.20 | 7.20 | 1,497 |
| 02 Jun 14 |
7.19900 -0.05 |
7.24 | 7.13 | 7.24 | 1,487 |
| 30 May 14 |
7.24900 +0.04 |
7.25 | 7.09 | 7.20 | 2,646 |
| 29 May 14 |
7.21000 -0.09 |
7.21 | 7.21 | 7.21 | 750 |
| 28 May 14 |
7.30400 -0.05 |
7.34 | 7.30 | 7.34 | 157 |
| 27 May 14 |
7.35000 -0.02 |
7.35 | 7.26 | 7.35 | 2,327 |
| 26 May 14 |
7.36900 +0.09 |
7.40 | 7.28 | 7.28 | 1,029 |
| 23 May 14 |
7.28000 +0.04 |
7.28 | 7.26 | 7.26 | 731 |
| 22 May 14 |
7.24000 +0.13 |
7.24 | 7.20 | 7.20 | 1,558 |
| 21 May 14 |
7.11000 +0.01 |
7.11 | 7.05 | 7.11 | 3,555 |
| 20 May 14 |
7.10500 +0.07 |
7.11 | 7.01 | 7.01 | 2,143 |
| 19 May 14 |
7.03000 +0.00 |
7.05 | 7.01 | 7.01 | 375 |
| 16 May 14 |
7.03000 -0.02 |
7.11 | 6.95 | 7.02 | 3,173 |
| 15 May 14 |
7.05000 +0.10 |
7.05 | 6.90 | 6.95 | 2,723 |
| 14 May 14 |
6.95000 -0.04 |
6.95 | 6.95 | 6.95 | 208 |
| 13 May 14 |
6.98500 -0.13 |
7.15 | 6.99 | 7.15 | 9,599 |
| 12 May 14 |
7.11000 +0.21 |
7.17 | 7.00 | 7.00 | 11,069 |
| 09 May 14 |
6.90000 -0.07 |
6.90 | 6.85 | 6.90 | 2,184 |
| 08 May 14 |
6.97000 +0.07 |
6.97 | 6.97 | 6.97 | 104 |
| 07 May 14 |
6.90000 -0.08 |
6.90 | 6.75 | 6.90 | 15,986 |
| 06 May 14 |
6.98000 +0.23 |
6.98 | 6.78 | 6.78 | 10,998 |
| 05 May 14 |
6.75000 +0.05 |
6.75 | 6.70 | 6.70 | 2,347 |
| 02 May 14 |
6.70000 +0.07 |
6.72 | 6.63 | 6.70 | 5,859 |
| 30 Apr 14 |
6.63000 -0.07 |
6.69 | 6.63 | 6.69 | 4,477 |
| 29 Apr 14 |
6.69900 +0.03 |
6.70 | 6.70 | 6.70 | 40 |
| 28 Apr 14 |
6.66500 +0.07 |
6.66 | 6.60 | 6.60 | 1,395 |
| 25 Apr 14 |
6.60000 -0.03 |
6.67 | 6.60 | 6.67 | 535 |
| 24 Apr 14 |
6.63300 -0.04 |
6.70 | 6.59 | 6.61 | 8,899 |
| 23 Apr 14 |
6.67100 +0.07 |
6.71 | 6.67 | 6.71 | 1,999 |
| 22 Apr 14 |
6.60000 -0.18 |
6.66 | 6.60 | 6.66 | 3,665 |
| 17 Apr 14 |
6.77500 +0.08 |
6.80 | 6.74 | 6.80 | 1,166 |
| 16 Apr 14 |
6.69700 -0.12 |
6.70 | 6.70 | 6.70 | 1,200 |
| 15 Apr 14 |
6.81700 +0.03 |
6.82 | 6.82 | 6.82 | 100 |
| 14 Apr 14 |
6.78800 +0.13 |
6.79 | 6.62 | 6.62 | 1,046 |
| 11 Apr 14 |
6.66100 -0.09 |
6.75 | 6.63 | 6.75 | 4,990 |
| 10 Apr 14 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 780 |
| 09 Apr 14 |
6.75000 -0.05 |
6.80 | 6.75 | 6.80 | 4,934 |
| 08 Apr 14 |
6.80000 +0.00 |
6.84 | 6.80 | 6.84 | 1,436 |
| 07 Apr 14 |
6.80000 +0.10 |
6.86 | 6.70 | 6.86 | 5,120 |
| 04 Apr 14 |
6.70000 +0.05 |
6.77 | 6.70 | 6.77 | 1,114 |
| 03 Apr 14 |
6.65000 -0.18 |
6.83 | 6.65 | 6.83 | 9,527 |
| 02 Apr 14 |
6.83000 -0.07 |
6.90 | 6.83 | 6.88 | 3,384 |
| 01 Apr 14 |
6.90000 -0.03 |
6.99 | 6.90 | 6.99 | 6,654 |
| 31 Mar 14 |
6.93000 +0.13 |
6.93 | 6.88 | 6.90 | 3,182 |
| 28 Mar 14 |
6.80000 -0.19 |
7.02 | 6.75 | 6.96 | 27,018 |
| 27 Mar 14 |
6.99000 +0.06 |
6.99 | 6.96 | 6.98 | 822 |
| 26 Mar 14 |
6.93000 +0.05 |
6.98 | 6.75 | 6.85 | 17,234 |
| 25 Mar 14 |
6.88000 -0.02 |
6.88 | 6.78 | 6.85 | 2,477 |
| 24 Mar 14 |
6.90000 -0.05 |
6.94 | 6.90 | 6.94 | 1,543 |
| 21 Mar 14 |
6.94900 +0.05 |
6.95 | 6.91 | 6.91 | 2,177 |
| 20 Mar 14 |
6.90200 +0.00 |
6.95 | 6.88 | 6.95 | 4,521 |
| 19 Mar 14 |
6.90000 +0.01 |
6.95 | 6.90 | 6.90 | 4,900 |
| 18 Mar 14 |
6.89000 +0.07 |
6.94 | 6.82 | 6.82 | 2,816 |
| 17 Mar 14 |
6.82000 +0.02 |
6.95 | 6.80 | 6.85 | 10,827 |
| 14 Mar 14 |
6.80000 +0.05 |
6.85 | 6.71 | 6.71 | 9,915 |
| 13 Mar 14 |
6.75000 -0.09 |
6.85 | 6.75 | 6.85 | 8,149 |
| 12 Mar 14 |
6.83900 +0.14 |
6.84 | 6.60 | 6.60 | 9,432 |
| 11 Mar 14 |
6.70000 +0.00 |
6.75 | 6.70 | 6.75 | 2,683 |
| 10 Mar 14 |
6.70000 +0.00 |
6.70 | 6.65 | 6.70 | 2,722 |
| 07 Mar 14 |
6.70000 -0.10 |
6.82 | 6.68 | 6.75 | 16,551 |
| 06 Mar 14 |
6.80100 -0.02 |
6.80 | 6.75 | 6.80 | 2,116 |
| 05 Mar 14 |
6.82000 +0.02 |
6.87 | 6.80 | 6.80 | 2,594 |
| 04 Mar 14 |
6.79900 +0.15 |
6.83 | 6.65 | 6.65 | 8,050 |
| 03 Mar 14 |
6.65000 -0.34 |
6.91 | 6.50 | 6.91 | 38,322 |
| 28 Feb 14 |
6.99000 -0.01 |
6.99 | 6.99 | 6.99 | 100 |
| 27 Feb 14 |
7.00000 +0.05 |
7.00 | 7.00 | 7.00 | 100 |
| 26 Feb 14 |
6.95000 -0.04 |
7.00 | 6.95 | 6.99 | 2,950 |
| 25 Feb 14 |
6.98500 -0.01 |
7.02 | 6.98 | 7.02 | 2,435 |
| 24 Feb 14 |
7.00000 +0.02 |
7.04 | 6.98 | 7.04 | 12,323 |
| 21 Feb 14 |
6.98000 +0.01 |
7.06 | 6.97 | 6.97 | 2,714 |
| 20 Feb 14 |
6.97100 -0.08 |
7.10 | 6.97 | 7.10 | 2,721 |
| 19 Feb 14 |
7.05000 -0.10 |
7.12 | 7.05 | 7.12 | 1,752 |
| 18 Feb 14 |
7.14700 +0.00 |
7.15 | 7.07 | 7.15 | 1,710 |
| 17 Feb 14 |
7.15000 +0.02 |
7.15 | 7.12 | 7.12 | 2,433 |
| 14 Feb 14 |
7.13000 +0.18 |
7.15 | 7.05 | 7.05 | 6,070 |
| 13 Feb 14 |
6.95100 +0.00 |
7.05 | 6.95 | 6.95 | 4,390 |
| 12 Feb 14 |
6.95000 +0.08 |
6.95 | 6.87 | 6.94 | 4,574 |
| 11 Feb 14 |
6.87100 -0.07 |
6.90 | 6.87 | 6.90 | 1,249 |
| 10 Feb 14 |
6.93900 +0.04 |
6.95 | 6.80 | 6.85 | 7,118 |
| 07 Feb 14 |
6.90000 -0.25 |
7.15 | 6.39 | 7.15 | 63,903 |
| 06 Feb 14 |
7.15000 +0.09 |
7.15 | 7.05 | 7.06 | 3,508 |
| 05 Feb 14 |
7.06000 -0.12 |
7.17 | 7.06 | 7.11 | 6,300 |
| 04 Feb 14 |
7.18000 -0.02 |
7.20 | 7.08 | 7.10 | 12,797 |
| 03 Feb 14 |
7.20100 -0.10 |
7.27 | 7.13 | 7.18 | 16,590 |
| 31 Jan 14 |
7.29800 +0.00 |
7.30 | 7.18 | 7.18 | 638 |
| 30 Jan 14 |
7.29900 +0.10 |
7.30 | 7.11 | 7.13 | 6,028 |
| 29 Jan 14 |
7.20000 -0.10 |
7.38 | 7.20 | 7.38 | 10,251 |
| 28 Jan 14 |
7.30000 +0.00 |
7.38 | 7.30 | 7.38 | 2,569 |
| 27 Jan 14 |
7.30000 -0.15 |
7.44 | 7.21 | 7.44 | 34,902 |
| 24 Jan 14 |
7.45000 -0.16 |
7.60 | 7.45 | 7.50 | 10,842 |
| 23 Jan 14 |
7.60800 +0.11 |
7.65 | 7.36 | 7.52 | 33,964 |
| 22 Jan 14 |
7.50000 +0.05 |
7.55 | 7.45 | 7.50 | 14,675 |
| 21 Jan 14 |
7.45000 -0.05 |
7.50 | 7.45 | 7.50 | 5,533 |
| 20 Jan 14 |
7.49900 +0.00 |
7.65 | 7.45 | 7.50 | 22,163 |
| 17 Jan 14 |
7.50000 +0.30 |
7.50 | 7.05 | 7.20 | 35,329 |
| 16 Jan 14 |
7.20000 +0.00 |
7.22 | 7.20 | 7.20 | 3,900 |
| 15 Jan 14 |
7.20000 +0.07 |
7.22 | 7.05 | 7.22 | 4,416 |
| 14 Jan 14 |
7.13000 -0.07 |
7.20 | 7.13 | 7.20 | 2,638 |
| 13 Jan 14 |
7.20000 +0.10 |
7.25 | 7.15 | 7.20 | 5,973 |
| 10 Jan 14 |
7.10000 +0.05 |
7.23 | 7.03 | 7.23 | 8,332 |
| 09 Jan 14 |
7.05000 -0.05 |
7.25 | 7.01 | 7.23 | 11,761 |
| 08 Jan 14 |
7.10100 -0.07 |
7.25 | 7.10 | 7.25 | 4,957 |
| 07 Jan 14 |
7.17000 +0.39 |
7.35 | 6.87 | 6.87 | 15,829 |
| 06 Jan 14 |
6.78000 -0.05 |
6.93 | 6.78 | 6.84 | 4,221 |
| 03 Jan 14 |
6.83500 -0.05 |
6.90 | 6.78 | 6.90 | 1,075 |
| 02 Jan 14 |
6.88000 -0.12 |
7.00 | 6.88 | 7.00 | 1,979 |
| 30 Dec 13 |
7.00000 +0.25 |
7.00 | 6.75 | 6.75 | 13,586 |
| 27 Dec 13 |
6.75100 -0.23 |
7.00 | 6.75 | 7.00 | 6,472 |
| 23 Dec 13 |
6.98000 +0.12 |
6.98 | 6.81 | 6.95 | 11,540 |
| 20 Dec 13 |
6.85900 -0.09 |
6.95 | 6.86 | 6.93 | 8,743 |
| 19 Dec 13 |
6.94900 +0.06 |
6.98 | 6.85 | 6.90 | 28,415 |
| 18 Dec 13 |
6.88800 +0.06 |
6.90 | 6.82 | 6.90 | 16,359 |
| 17 Dec 13 |
6.83000 -0.02 |
6.89 | 6.81 | 6.81 | 784 |
| 16 Dec 13 |
6.85000 -0.13 |
6.86 | 6.83 | 6.86 | 5,400 |
| 13 Dec 13 |
6.98000 +0.18 |
6.98 | 6.78 | 6.78 | 9,874 |
| 12 Dec 13 |
6.80000 +0.00 |
6.95 | 6.75 | 6.77 | 79,615 |
| 11 Dec 13 |
6.80000 -0.19 |
6.85 | 6.75 | 6.85 | 24,827 |
| 10 Dec 13 |
6.98700 +0.06 |
7.04 | 6.80 | 6.94 | 31,056 |
| 09 Dec 13 |
6.92400 +0.06 |
7.00 | 6.79 | 6.90 | 24,680 |
| 06 Dec 13 |
6.85900 -0.04 |
6.99 | 6.86 | 6.95 | 1,750 |
| 05 Dec 13 |
6.90000 -0.01 |
7.00 | 6.88 | 6.96 | 7,666 |
| 04 Dec 13 |
6.91300 -0.04 |
7.09 | 6.85 | 7.05 | 11,464 |
| 03 Dec 13 |
6.95000 -0.35 |
7.43 | 6.95 | 7.39 | 22,026 |
| 02 Dec 13 |
7.29500 +0.39 |
7.30 | 6.97 | 7.05 | 12,651 |
| 29 Nov 13 |
6.90700 +0.01 |
7.04 | 6.91 | 6.94 | 10,257 |
| 28 Nov 13 |
6.90000 -0.02 |
6.95 | 6.82 | 6.93 | 18,803 |
| 27 Nov 13 |
6.92000 -0.01 |
6.99 | 6.83 | 6.99 | 12,439 |
| 26 Nov 13 |
6.92700 -0.02 |
6.95 | 6.85 | 6.85 | 1,832 |
| 25 Nov 13 |
6.95000 +0.03 |
6.98 | 6.78 | 6.98 | 13,974 |
| 22 Nov 13 |
6.92000 +0.02 |
6.92 | 6.91 | 6.91 | 734 |
| 21 Nov 13 |
6.90000 +0.05 |
6.95 | 6.84 | 6.85 | 7,932 |
| 20 Nov 13 |
6.85000 -0.01 |
7.01 | 6.84 | 6.94 | 14,290 |
| 19 Nov 13 |
6.85900 -0.19 |
7.07 | 6.83 | 7.07 | 8,522 |
| 18 Nov 13 |
7.05000 +0.25 |
7.10 | 6.80 | 6.80 | 24,253 |
| 15 Nov 13 |
6.80000 +0.03 |
6.85 | 6.76 | 6.80 | 10,155 |
| 14 Nov 13 |
6.77000 -0.12 |
6.90 | 6.77 | 6.90 | 10,876 |
| 13 Nov 13 |
6.89000 -0.01 |
6.90 | 6.81 | 6.90 | 1,285 |
| 12 Nov 13 |
6.90000 -0.02 |
6.90 | 6.85 | 6.90 | 7,834 |
| 11 Nov 13 |
6.92000 -0.02 |
6.95 | 6.85 | 6.95 | 17,362 |
| 08 Nov 13 |
6.93800 -0.01 |
6.98 | 6.80 | 6.95 | 8,075 |
| 07 Nov 13 |
6.95000 -0.04 |
6.99 | 6.90 | 6.99 | 12,031 |
| 06 Nov 13 |
6.98900 -0.01 |
6.99 | 6.90 | 6.90 | 7,007 |
| 05 Nov 13 |
7.00000 -0.10 |
7.15 | 6.90 | 7.10 | 18,465 |
| 04 Nov 13 |
7.10000 +0.27 |
7.15 | 6.80 | 6.82 | 42,045 |
| 01 Nov 13 |
6.82800 +0.08 |
6.88 | 6.74 | 6.74 | 12,226 |
| 31 Oct 13 |
6.75000 +0.46 |
6.75 | 6.22 | 6.29 | 23,298 |
| 30 Oct 13 |
6.29000 +0.28 |
6.34 | 6.08 | 6.08 | 25,137 |
| 29 Oct 13 |
6.01000 +0.01 |
6.02 | 6.01 | 6.02 | 850 |
| 28 Oct 13 |
6.00000 -0.05 |
6.00 | 6.00 | 6.00 | 2,283 |
| 25 Oct 13 |
6.05000 +0.00 |
6.05 | 6.00 | 6.00 | 4,420 |
| 24 Oct 13 |
6.05000 +0.15 |
6.05 | 6.00 | 6.01 | 19,644 |
| 23 Oct 13 |
5.90400 -0.05 |
6.05 | 5.90 | 6.05 | 1,280 |
| 22 Oct 13 |
5.95000 -0.09 |
6.05 | 5.95 | 6.05 | 1,852 |
| 21 Oct 13 |
6.04000 +0.05 |
6.08 | 5.91 | 6.08 | 3,604 |
| 18 Oct 13 |
5.98900 +0.11 |
5.99 | 5.90 | 5.90 | 11,325 |
| 17 Oct 13 |
5.87400 +0.12 |
5.87 | 5.80 | 5.81 | 3,400 |
| 16 Oct 13 |
5.75000 -0.15 |
5.88 | 5.75 | 5.83 | 6,470 |
| 15 Oct 13 |
5.90000 +0.10 |
5.90 | 5.80 | 5.85 | 6,195 |
| 14 Oct 13 |
5.80000 +0.00 |
5.86 | 5.80 | 5.80 | 2,441 |
| 11 Oct 13 |
5.80000 -0.06 |
5.86 | 5.78 | 5.86 | 7,620 |
| 10 Oct 13 |
5.86000 +0.12 |
5.86 | 5.76 | 5.76 | 4,584 |
| 09 Oct 13 |
5.74000 -0.06 |
5.78 | 5.73 | 5.78 | 3,313 |
| 08 Oct 13 |
5.80000 +0.02 |
5.80 | 5.74 | 5.75 | 1,214 |
| 07 Oct 13 |
5.78000 -0.02 |
5.84 | 5.76 | 5.84 | 565 |
| 04 Oct 13 |
5.80000 +0.05 |
5.80 | 5.68 | 5.72 | 10,504 |
| 03 Oct 13 |
5.75000 -0.01 |
5.76 | 5.75 | 5.76 | 1,275 |
| 02 Oct 13 |
5.76000 -0.04 |
5.89 | 5.76 | 5.89 | 1,262 |
| 01 Oct 13 |
5.80000 -0.06 |
5.95 | 5.80 | 5.95 | 2,824 |
| 30 Sep 13 |
5.86200 -0.09 |
5.86 | 5.80 | 5.84 | 3,102 |
| 27 Sep 13 |
5.94900 +0.09 |
5.95 | 5.78 | 5.78 | 681 |
| 26 Sep 13 |
5.86300 +0.03 |
5.86 | 5.80 | 5.85 | 769 |
| 25 Sep 13 |
5.83800 -0.06 |
5.90 | 5.79 | 5.90 | 338 |
| 24 Sep 13 |
5.90000 -0.05 |
5.90 | 5.90 | 5.90 | 1,753 |
| 23 Sep 13 |
5.94900 +0.00 |
5.95 | 5.91 | 5.95 | 614 |
| 20 Sep 13 |
5.94900 +0.05 |
6.04 | 5.90 | 6.02 | 11,983 |
| 19 Sep 13 |
5.90000 -0.02 |
6.00 | 5.85 | 6.00 | 3,888 |
| 18 Sep 13 |
5.91900 +0.02 |
5.92 | 5.80 | 5.90 | 1,907 |
| 17 Sep 13 |
5.90000 -0.03 |
5.92 | 5.90 | 5.90 | 5,015 |
| 16 Sep 13 |
5.93000 +0.03 |
6.09 | 5.93 | 5.95 | 16,496 |
| 13 Sep 13 |
5.90000 +0.02 |
5.90 | 5.84 | 5.90 | 3,376 |
| 12 Sep 13 |
5.88000 +0.06 |
5.90 | 5.80 | 5.82 | 4,318 |
| 11 Sep 13 |
5.82000 -0.02 |
5.82 | 5.77 | 5.77 | 625 |
| 10 Sep 13 |
5.84300 +0.02 |
5.85 | 5.71 | 5.82 | 3,090 |
| 09 Sep 13 |
5.82000 +0.10 |
5.84 | 5.67 | 5.67 | 2,353 |
| 06 Sep 13 |
5.72000 -0.09 |
5.79 | 5.59 | 5.79 | 20,162 |
| 05 Sep 13 |
5.81000 +0.21 |
5.81 | 5.60 | 5.60 | 6,432 |
| 04 Sep 13 |
5.60000 -0.01 |
5.60 | 5.51 | 5.60 | 1,850 |
| 03 Sep 13 |
5.61000 +0.10 |
5.62 | 5.61 | 5.62 | 850 |
| 02 Sep 13 |
5.51000 -0.02 |
5.54 | 5.50 | 5.54 | 2,400 |
| 29 Aug 13 |
5.53000 -0.04 |
5.65 | 5.50 | 5.55 | 1,361 |
| 28 Aug 13 |
5.57000 -0.03 |
5.65 | 5.50 | 5.65 | 4,026 |
| 27 Aug 13 |
5.59600 -0.20 |
5.72 | 5.47 | 5.72 | 21,800 |
| 26 Aug 13 |
5.80000 -0.05 |
5.91 | 5.80 | 5.82 | 9,991 |
| 23 Aug 13 |
5.85000 +0.15 |
5.89 | 5.72 | 5.75 | 10,165 |
| 22 Aug 13 |
5.70000 +0.15 |
5.70 | 5.60 | 5.60 | 6,868 |
| 21 Aug 13 |
5.55000 -0.13 |
5.65 | 5.48 | 5.65 | 3,540 |
| 20 Aug 13 |
5.68000 +0.16 |
5.68 | 5.41 | 5.50 | 14,701 |
| 19 Aug 13 |
5.52000 -0.05 |
5.66 | 5.52 | 5.66 | 10,044 |
| 16 Aug 13 |
5.57000 +0.01 |
5.70 | 5.55 | 5.70 | 8,553 |
| 15 Aug 13 |
5.55600 +0.14 |
5.56 | 5.45 | 5.45 | 6,860 |
| 14 Aug 13 |
5.42000 +0.12 |
5.42 | 5.32 | 5.36 | 3,150 |
| 13 Aug 13 |
5.30000 -0.11 |
5.45 | 5.25 | 5.45 | 39,554 |
| 12 Aug 13 |
5.41400 +0.12 |
5.41 | 5.30 | 5.35 | 863 |
| 09 Aug 13 |
5.29900 +0.04 |
5.30 | 5.20 | 5.20 | 4,025 |
| 08 Aug 13 |
5.26200 -0.04 |
5.30 | 5.20 | 5.21 | 4,903 |
| 07 Aug 13 |
5.29900 +0.05 |
5.30 | 5.20 | 5.24 | 11,099 |
| 06 Aug 13 |
5.25000 -0.12 |
5.30 | 5.25 | 5.30 | 853 |
| 05 Aug 13 |
5.37400 +0.07 |
5.38 | 5.26 | 5.30 | 1,817 |
| 02 Aug 13 |
5.30300 -0.02 |
5.40 | 5.30 | 5.40 | 1,521 |
| 01 Aug 13 |
5.32000 +0.02 |
5.36 | 5.30 | 5.30 | 4,915 |
| 31 Jul 13 |
5.30000 -0.01 |
5.30 | 5.30 | 5.30 | 1,882 |
| 30 Jul 13 |
5.30800 +0.01 |
5.31 | 5.31 | 5.31 | 750 |
| 29 Jul 13 |
5.30000 +0.01 |
5.30 | 5.23 | 5.23 | 3,375 |
| 26 Jul 13 |
5.29000 +0.05 |
5.36 | 5.25 | 5.36 | 1,600 |
| 25 Jul 13 |
5.24500 -0.10 |
5.35 | 5.21 | 5.35 | 30,657 |
| 24 Jul 13 |
5.34000 -0.06 |
5.34 | 5.34 | 5.34 | 150 |
| 23 Jul 13 |
5.40000 +0.00 |
5.45 | 5.33 | 5.33 | 4,949 |
| 22 Jul 13 |
5.39900 +0.10 |
5.40 | 5.26 | 5.26 | 4,050 |
| 19 Jul 13 |
5.30000 -0.06 |
5.38 | 5.30 | 5.34 | 2,044 |
| 18 Jul 13 |
5.36500 +0.05 |
5.36 | 5.36 | 5.36 | 500 |
| 17 Jul 13 |
5.31000 -0.04 |
5.40 | 5.31 | 5.40 | 1,050 |
| 16 Jul 13 |
5.35000 +0.00 |
5.39 | 5.35 | 5.38 | 260 |
| 15 Jul 13 |
5.35000 -0.05 |
5.35 | 5.35 | 5.35 | 50 |
| 12 Jul 13 |
5.39900 +0.02 |
5.40 | 5.40 | 5.40 | 224 |
| 11 Jul 13 |
5.38000 -0.07 |
5.40 | 5.38 | 5.40 | 2,361 |
| 10 Jul 13 |
5.45000 +0.02 |
5.45 | 5.43 | 5.43 | 500 |
| 09 Jul 13 |
5.42800 +0.01 |
5.43 | 5.40 | 5.43 | 144 |
| 08 Jul 13 |
5.41400 +0.09 |
5.41 | 5.30 | 5.30 | 1,671 |
| 05 Jul 13 |
5.32000 -0.11 |
5.40 | 5.26 | 5.40 | 8,600 |
| 04 Jul 13 |
5.43000 +0.00 |
5.43 | 5.37 | 5.43 | 2,408 |
| 03 Jul 13 |
5.42900 +0.07 |
5.43 | 5.30 | 5.30 | 13,026 |
| 02 Jul 13 |
5.36200 -0.24 |
5.59 | 5.35 | 5.54 | 11,139 |
| 01 Jul 13 |
5.59700 +0.00 |
5.60 | 5.50 | 5.50 | 3,819 |
| 28 Jun 13 |
5.59900 -0.09 |
5.63 | 5.51 | 5.61 | 7,707 |
| 27 Jun 13 |
5.69000 +0.39 |
5.69 | 5.31 | 5.31 | 24,388 |
| 26 Jun 13 |
5.30000 +0.11 |
5.30 | 5.22 | 5.22 | 7,224 |
| 25 Jun 13 |
5.19000 +0.00 |
5.22 | 5.19 | 5.19 | 4,544 |
| 24 Jun 13 |
5.19000 -0.06 |
5.28 | 5.19 | 5.26 | 4,783 |
| 21 Jun 13 |
5.25000 +0.05 |
5.26 | 5.25 | 5.25 | 5,160 |
| 20 Jun 13 |
5.20000 -0.02 |
5.22 | 5.19 | 5.22 | 11,960 |
| 19 Jun 13 |
5.22100 -0.03 |
5.27 | 5.20 | 5.20 | 6,035 |
| 18 Jun 13 |
5.25000 +0.05 |
5.25 | 5.25 | 5.25 | 1,050 |
| 17 Jun 13 |
5.20000 -0.04 |
5.26 | 5.19 | 5.22 | 6,708 |
| 14 Jun 13 |
5.24000 +0.04 |
5.24 | 5.10 | 5.10 | 8,112 |
| 13 Jun 13 |
5.19800 -0.05 |
5.22 | 5.06 | 5.22 | 1,150 |
| 12 Jun 13 |
5.24900 +0.14 |
5.25 | 5.10 | 5.23 | 5,004 |
| 11 Jun 13 |
5.11000 -0.09 |
5.25 | 5.11 | 5.25 | 2,051 |
| 10 Jun 13 |
5.20000 +0.10 |
5.20 | 5.20 | 5.20 | 200 |
| 07 Jun 13 |
5.10000 -0.10 |
5.20 | 5.10 | 5.20 | 5,405 |
| 06 Jun 13 |
5.20000 +0.03 |
5.25 | 5.20 | 5.25 | 210 |
| 05 Jun 13 |
5.17000 -0.09 |
5.17 | 5.17 | 5.17 | 122 |
| 04 Jun 13 |
5.25800 +0.09 |
5.26 | 5.17 | 5.20 | 2,093 |
| 03 Jun 13 |
5.17000 +0.01 |
5.27 | 5.17 | 5.27 | 1,822 |
| 31 May 13 |
5.15900 -0.06 |
5.22 | 5.16 | 5.22 | 540 |
| 30 May 13 |
5.22000 +0.02 |
5.22 | 5.22 | 5.22 | 150 |
| 29 May 13 |
5.20000 -0.10 |
5.27 | 5.20 | 5.21 | 2,615 |
| 28 May 13 |
5.30000 +0.08 |
5.34 | 5.20 | 5.31 | 4,649 |
| 27 May 13 |
5.21900 +0.02 |
5.22 | 5.10 | 5.10 | 2,540 |
| 24 May 13 |
5.19700 +0.00 |
5.20 | 5.14 | 5.20 | 4,045 |
| 23 May 13 |
5.20000 -0.10 |
5.28 | 5.20 | 5.28 | 3,700 |
| 22 May 13 |
5.30000 +0.00 |
5.35 | 5.21 | 5.21 | 4,447 |
| 21 May 13 |
5.29900 +0.15 |
5.32 | 5.14 | 5.15 | 11,536 |
| 20 May 13 |
5.15000 -0.15 |
5.25 | 5.15 | 5.21 | 5,420 |
| 17 May 13 |
5.30000 +0.05 |
5.32 | 5.21 | 5.29 | 4,110 |
| 16 May 13 |
5.25000 -0.05 |
5.25 | 5.21 | 5.25 | 3,178 |
| 15 May 13 |
5.30000 -0.05 |
5.30 | 5.22 | 5.25 | 2,350 |
| 14 May 13 |
5.35000 +0.05 |
5.35 | 5.20 | 5.20 | 2,212 |
| 13 May 13 |
5.30000 +0.11 |
5.30 | 5.10 | 5.15 | 14,421 |
| 10 May 13 |
5.18800 +0.00 |
5.20 | 5.10 | 5.20 | 13,011 |
| 09 May 13 |
5.19000 +0.09 |
5.19 | 5.10 | 5.10 | 6,485 |
| 08 May 13 |
5.10000 +0.00 |
5.18 | 5.06 | 5.10 | 12,808 |
| 07 May 13 |
5.10000 +0.00 |
5.10 | 5.10 | 5.10 | 3,540 |
| 06 May 13 |
5.10000 -0.01 |
5.18 | 5.05 | 5.15 | 3,826 |
| 03 May 13 |
5.11000 +0.05 |
5.17 | 5.06 | 5.10 | 5,374 |
| 02 May 13 |
5.06000 +0.03 |
5.10 | 5.05 | 5.10 | 4,052 |
| 30 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 560 |
| 29 Apr 13 |
5.03000 +0.00 |
5.10 | 5.03 | 5.10 | 1,555 |
| 26 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 1,100 |
| 25 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 200 |
| 24 Apr 13 |
5.03000 -0.05 |
5.03 | 5.00 | 5.03 | 14,263 |
| 23 Apr 13 |
5.08000 +0.05 |
5.08 | 4.99 | 5.03 | 11,600 |
| 22 Apr 13 |
5.03500 -0.07 |
5.18 | 5.03 | 5.18 | 1,756 |
| 19 Apr 13 |
5.10000 +0.06 |
5.16 | 5.00 | 5.04 | 28,613 |
| 18 Apr 13 |
5.04100 -0.06 |
5.04 | 5.04 | 5.04 | 1,200 |
| 17 Apr 13 |
5.10000 +0.07 |
5.10 | 5.03 | 5.03 | 4,659 |
| 16 Apr 13 |
5.03000 -0.11 |
5.05 | 5.03 | 5.05 | 5,636 |
| 15 Apr 13 |
5.13900 +0.09 |
5.14 | 5.05 | 5.05 | 4,386 |
| 12 Apr 13 |
5.05000 +0.02 |
5.05 | 5.03 | 5.03 | 9,442 |
| 11 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 2,600 |
| 10 Apr 13 |
5.03000 -0.05 |
5.14 | 5.03 | 5.14 | 4,295 |
| 09 Apr 13 |
5.08000 +0.12 |
5.08 | 4.96 | 4.96 | 2,203 |
| 08 Apr 13 |
4.96000 +0.02 |
4.96 | 4.94 | 4.94 | 3,858 |
| 05 Apr 13 |
4.94000 -0.15 |
5.14 | 4.91 | 5.05 | 6,530 |
| 04 Apr 13 |
5.09000 -0.05 |
5.18 | 5.09 | 5.18 | 2,100 |
| 03 Apr 13 |
5.13900 +0.05 |
5.14 | 5.10 | 5.13 | 4,347 |
| 02 Apr 13 |
5.09000 +0.03 |
5.15 | 4.97 | 4.97 | 27,658 |
| 28 Mar 13 |
5.06000 -0.04 |
5.06 | 4.95 | 5.02 | 3,725 |
| 27 Mar 13 |
5.09900 -0.01 |
5.25 | 5.07 | 5.15 | 2,000 |
| 26 Mar 13 |
5.10700 +0.16 |
5.30 | 4.95 | 4.95 | 17,777 |
| 25 Mar 13 |
4.94900 +0.10 |
4.95 | 4.82 | 4.83 | 3,343 |
| 22 Mar 13 |
4.85000 -0.10 |
4.93 | 4.80 | 4.93 | 7,729 |
| 21 Mar 13 |
4.95000 -0.01 |
4.95 | 4.95 | 4.95 | 300 |
| 20 Mar 13 |
4.95500 -0.13 |
5.09 | 4.95 | 5.09 | 4,108 |
| 19 Mar 13 |
5.08000 +0.08 |
5.08 | 5.00 | 5.00 | 2,606 |
| 18 Mar 13 |
5.00000 +0.03 |
5.00 | 4.95 | 4.95 | 2,240 |
| 15 Mar 13 |
4.97000 +0.00 |
5.04 | 4.97 | 5.00 | 2,915 |
| 14 Mar 13 |
4.97000 -0.13 |
5.00 | 4.97 | 5.00 | 1,635 |
| 13 Mar 13 |
5.09900 +0.08 |
5.10 | 5.00 | 5.10 | 2,335 |
| 12 Mar 13 |
5.02100 -0.05 |
5.14 | 5.02 | 5.02 | 2,421 |
| 11 Mar 13 |
5.07000 -0.07 |
5.07 | 5.02 | 5.02 | 2,823 |
| 08 Mar 13 |
5.14000 -0.10 |
5.16 | 5.07 | 5.16 | 16,040 |
| 07 Mar 13 |
5.24000 +0.00 |
5.24 | 5.12 | 5.12 | 704 |
| 06 Mar 13 |
5.24000 +0.04 |
5.44 | 5.10 | 5.20 | 7,652 |
| 05 Mar 13 |
5.19900 +0.00 |
5.20 | 5.10 | 5.20 | 1,712 |
| 04 Mar 13 |
5.19900 +0.14 |
5.20 | 5.10 | 5.10 | 41 |
| 01 Mar 13 |
5.06300 -0.04 |
5.06 | 4.94 | 4.94 | 70 |
| 28 Feb 13 |
5.10000 +0.00 |
5.13 | 5.02 | 5.13 | 1,358 |
| 27 Feb 13 |
5.10000 -0.02 |
5.14 | 5.10 | 5.14 | 103 |
| 26 Feb 13 |
5.12000 -0.13 |
5.20 | 5.09 | 5.09 | 3,060 |
| 25 Feb 13 |
5.24700 +0.07 |
5.50 | 5.10 | 5.18 | 25,740 |
| 22 Feb 13 |
5.18000 +0.11 |
5.18 | 4.96 | 5.07 | 10,947 |
| 21 Feb 13 |
5.07000 -0.04 |
5.11 | 5.07 | 5.11 | 16,228 |
| 20 Feb 13 |
5.11000 +0.06 |
5.15 | 5.05 | 5.05 | 39,186 |
| 19 Feb 13 |
5.05000 +0.01 |
5.05 | 5.04 | 5.04 | 2,242 |
| 18 Feb 13 |
5.04000 +0.04 |
5.04 | 4.98 | 4.98 | 18,934 |
| 15 Feb 13 |
4.99900 -0.05 |
5.05 | 5.00 | 5.05 | 957 |
| 14 Feb 13 |
5.04800 +0.01 |
5.05 | 4.96 | 5.03 | 1,320 |
| 13 Feb 13 |
5.03900 +0.01 |
5.05 | 4.96 | 5.05 | 478 |
| 12 Feb 13 |
5.03000 -0.03 |
5.06 | 5.00 | 5.06 | 555 |
| 11 Feb 13 |
5.05900 -0.02 |
5.08 | 4.96 | 5.08 | 705 |
| 08 Feb 13 |
5.08000 +0.00 |
5.08 | 5.08 | 5.08 | 50 |
| 07 Feb 13 |
5.07900 +0.11 |
5.08 | 4.95 | 5.08 | 1,850 |
| 06 Feb 13 |
4.97300 -0.05 |
5.09 | 4.96 | 5.02 | 2,280 |
| 05 Feb 13 |
5.02000 -0.06 |
5.10 | 4.97 | 5.07 | 1,765 |
| 04 Feb 13 |
5.07900 +0.06 |
5.10 | 4.97 | 5.02 | 2,075 |
| 01 Feb 13 |
5.01500 -0.09 |
5.14 | 4.97 | 5.14 | 9,862 |
| 31 Jan 13 |
5.10000 +0.00 |
5.10 | 5.01 | 5.01 | 5,490 |
| 30 Jan 13 |
5.10000 -0.05 |
5.10 | 4.96 | 5.10 | 3,493 |
| 29 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 500 |
| 28 Jan 13 |
5.15000 +0.05 |
5.15 | 5.10 | 5.10 | 5,570 |
| 25 Jan 13 |
5.10000 +0.00 |
5.10 | 4.99 | 5.10 | 1,250 |
| 24 Jan 13 |
5.09900 +0.00 |
5.10 | 4.97 | 5.05 | 1,680 |
| 23 Jan 13 |
5.10000 +0.05 |
5.15 | 5.10 | 5.15 | 711 |
| 22 Jan 13 |
5.05000 -0.05 |
5.05 | 5.00 | 5.00 | 400 |
| 21 Jan 13 |
5.10000 -0.05 |
5.10 | 4.96 | 5.09 | 6,570 |
| 18 Jan 13 |
5.15000 +0.00 |
5.20 | 5.15 | 5.20 | 1,505 |
| 17 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 1,099 |
| 16 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 50 |
| 15 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 200 |
| 14 Jan 13 |
5.15000 +0.00 |
5.15 | 4.93 | 4.93 | 12,236 |
| 11 Jan 13 |
5.15000 +0.07 |
5.15 | 5.00 | 5.09 | 5,864 |
| 10 Jan 13 |
5.08000 -0.06 |
5.13 | 4.93 | 5.13 | 420 |
| 09 Jan 13 |
5.14000 +0.09 |
5.14 | 5.05 | 5.05 | 6,633 |
| 08 Jan 13 |
5.05000 -0.04 |
5.10 | 5.05 | 5.10 | 3,573 |
| 07 Jan 13 |
5.09300 +0.07 |
5.12 | 5.00 | 5.00 | 4,231 |
| 04 Jan 13 |
5.02000 -0.03 |
5.10 | 4.97 | 5.05 | 11,192 |
| 03 Jan 13 |
5.05000 +0.05 |
5.06 | 4.93 | 5.00 | 8,834 |
| 02 Jan 13 |
4.99900 +0.16 |
5.00 | 4.90 | 5.00 | 7,326 |
| 28 Dec 12 |
4.84400 -0.06 |
4.93 | 4.80 | 4.90 | 7,055 |
| 27 Dec 12 |
4.89900 +0.08 |
4.90 | 4.80 | 4.80 | 455 |
| 21 Dec 12 |
4.81500 -0.14 |
4.93 | 4.82 | 4.87 | 3,180 |
| 20 Dec 12 |
4.95200 +0.05 |
4.98 | 4.84 | 4.98 | 1,344 |
| 19 Dec 12 |
4.90000 -0.13 |
4.98 | 4.78 | 4.98 | 7,897 |
| 18 Dec 12 |
5.03500 -0.03 |
5.03 | 5.03 | 5.03 | 125 |
| 17 Dec 12 |
5.06900 -0.02 |
5.07 | 4.98 | 5.00 | 5,121 |
| 14 Dec 12 |
5.08900 +0.00 |
5.09 | 5.00 | 5.00 | 530 |
| 13 Dec 12 |
5.09000 +0.02 |
5.10 | 5.03 | 5.10 | 17,386 |
| 12 Dec 12 |
5.07500 +0.11 |
5.10 | 5.01 | 5.05 | 40,791 |
| 11 Dec 12 |
4.96400 +0.01 |
4.97 | 4.83 | 4.87 | 14,159 |
| 10 Dec 12 |
4.95400 +0.05 |
4.95 | 4.70 | 4.84 | 16,305 |
| 07 Dec 12 |
4.90800 +0.18 |
4.91 | 4.74 | 4.75 | 12,674 |
| 06 Dec 12 |
4.73000 -0.09 |
4.80 | 4.68 | 4.74 | 11,470 |
| 05 Dec 12 |
4.82000 -0.13 |
4.92 | 4.66 | 4.92 | 4,650 |
| 04 Dec 12 |
4.94900 -0.05 |
4.97 | 4.92 | 4.92 | 6,302 |
| 03 Dec 12 |
5.00000 -0.05 |
5.04 | 5.00 | 5.04 | 2,840 |
| 30 Nov 12 |
5.04900 +0.01 |
5.05 | 4.93 | 4.93 | 410 |
| 29 Nov 12 |
5.03700 -0.05 |
5.04 | 5.00 | 5.02 | 1,145 |
| 28 Nov 12 |
5.09000 +0.00 |
5.10 | 4.92 | 5.03 | 1,910 |
| 27 Nov 12 |
5.09000 +0.09 |
5.09 | 5.00 | 5.09 | 649 |
| 26 Nov 12 |
5.00000 +0.00 |
5.03 | 4.92 | 4.92 | 4,552 |
| 23 Nov 12 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 200 |
| 22 Nov 12 |
5.00000 +0.11 |
5.01 | 4.89 | 4.89 | 2,109 |
| 21 Nov 12 |
4.89000 +0.07 |
4.89 | 4.89 | 4.89 | 610 |
| 20 Nov 12 |
4.82500 -0.18 |
5.01 | 4.82 | 4.93 | 2,439 |
| 19 Nov 12 |
5.00000 +0.00 |
5.00 | 4.93 | 4.93 | 3,900 |
| 16 Nov 12 |
5.00000 +0.10 |
5.00 | 4.90 | 4.90 | 4,850 |
| 15 Nov 12 |
4.90000 +0.00 |
4.90 | 4.89 | 4.90 | 26,610 |
| 14 Nov 12 |
4.90000 +0.05 |
5.00 | 4.90 | 5.00 | 156 |
| 13 Nov 12 |
4.85000 -0.10 |
4.95 | 4.79 | 4.79 | 2,214 |
| 12 Nov 12 |
4.95000 -0.05 |
4.95 | 4.87 | 4.90 | 3,200 |
| 09 Nov 12 |
5.00000 +0.04 |
5.00 | 5.00 | 5.00 | 2,500 |
| 08 Nov 12 |
4.96000 -0.14 |
4.98 | 4.96 | 4.98 | 840 |
| 07 Nov 12 |
5.10000 +0.19 |
5.11 | 5.00 | 5.00 | 5,500 |
| 06 Nov 12 |
4.91100 -0.09 |
5.00 | 4.90 | 4.95 | 850 |
| 05 Nov 12 |
5.00000 +0.08 |
5.00 | 5.00 | 5.00 | 5,542 |
| 02 Nov 12 |
4.92300 -0.08 |
5.00 | 4.92 | 4.95 | 3,907 |
| 01 Nov 12 |
5.00000 +0.00 |
5.00 | 4.99 | 5.00 | 200 |
| 31 Oct 12 |
5.00000 -0.09 |
5.15 | 5.00 | 5.09 | 4,144 |
| 30 Oct 12 |
5.08800 +0.01 |
5.09 | 4.95 | 4.95 | 100 |
| 29 Oct 12 |
5.08000 +0.13 |
5.08 | 5.00 | 5.00 | 2,341 |
| 26 Oct 12 |
4.95300 +0.00 |
5.09 | 4.95 | 5.00 | 960 |
| 25 Oct 12 |
4.95100 -0.13 |
5.05 | 4.95 | 5.05 | 540 |
| 24 Oct 12 |
5.08300 -0.01 |
5.08 | 4.91 | 5.07 | 2,888 |
| 23 Oct 12 |
5.09000 +0.09 |
5.10 | 5.00 | 5.00 | 7,150 |
| 22 Oct 12 |
5.00000 -0.04 |
5.13 | 5.00 | 5.13 | 2,978 |
| 19 Oct 12 |
5.04100 -0.05 |
5.10 | 4.93 | 5.10 | 680 |
| 17 Oct 12 |
5.08900 +0.09 |
5.09 | 4.90 | 4.90 | 750 |
| 16 Oct 12 |
5.00000 -0.18 |
5.12 | 4.96 | 5.03 | 1,981 |
| 15 Oct 12 |
5.18300 -0.01 |
5.18 | 5.00 | 5.03 | 5,849 |
| 12 Oct 12 |
5.18900 +0.11 |
5.20 | 5.05 | 5.20 | 500 |
| 11 Oct 12 |
5.08000 -0.12 |
5.17 | 5.01 | 5.01 | 2,293 |
| 10 Oct 12 |
5.20000 +0.04 |
5.20 | 5.06 | 5.06 | 100 |
| 09 Oct 12 |
5.16000 -0.22 |
5.27 | 5.13 | 5.27 | 416 |
| 08 Oct 12 |
5.38000 +0.03 |
5.38 | 5.20 | 5.38 | 899 |
| 05 Oct 12 |
5.34800 +0.00 |
5.36 | 5.24 | 5.36 | 1,209 |
| 04 Oct 12 |
5.35000 +0.09 |
5.35 | 5.20 | 5.25 | 16,788 |
| 03 Oct 12 |
5.25700 +0.01 |
5.29 | 5.25 | 5.25 | 1,593 |
| 02 Oct 12 |
5.25000 +0.00 |
5.29 | 5.25 | 5.29 | 9,494 |
| 01 Oct 12 |
5.25100 -0.05 |
5.30 | 5.25 | 5.25 | 2,600 |
| 28 Sep 12 |
5.30000 -0.01 |
5.45 | 5.29 | 5.39 | 1,350 |
| 27 Sep 12 |
5.31000 +0.01 |
5.31 | 5.28 | 5.28 | 1,500 |
| 26 Sep 12 |
5.30000 -0.09 |
5.39 | 5.25 | 5.28 | 2,107 |
| 25 Sep 12 |
5.39000 +0.00 |
5.39 | 5.35 | 5.35 | 290 |
| 24 Sep 12 |
5.39000 +0.00 |
5.39 | 5.25 | 5.27 | 1,247 |
| 21 Sep 12 |
5.39000 +0.00 |
5.39 | 5.25 | 5.39 | 363 |
| 20 Sep 12 |
5.39000 +0.04 |
5.39 | 5.25 | 5.35 | 1,095 |
| 19 Sep 12 |
5.35000 -0.04 |
5.39 | 5.25 | 5.39 | 1,370 |
| 18 Sep 12 |
5.39000 +0.00 |
5.39 | 5.25 | 5.39 | 1,208 |
| 17 Sep 12 |
5.39000 +0.04 |
5.39 | 5.25 | 5.25 | 3,411 |
| 14 Sep 12 |
5.35000 +0.10 |
5.35 | 5.20 | 5.25 | 16,556 |
| 13 Sep 12 |
5.25000 +0.02 |
5.25 | 5.10 | 5.10 | 3,310 |
| 12 Sep 12 |
5.23000 +0.23 |
5.23 | 5.16 | 5.16 | 6,173 |
| 11 Sep 12 |
5.00000 -0.14 |
5.17 | 5.00 | 5.02 | 2,075 |
| 10 Sep 12 |
5.14000 +0.07 |
5.14 | 5.00 | 5.08 | 1,800 |
| 07 Sep 12 |
5.07100 -0.18 |
5.24 | 5.00 | 5.24 | 2,895 |
| 06 Sep 12 |
5.25000 +0.22 |
5.25 | 5.05 | 5.05 | 1,802 |
| 05 Sep 12 |
5.02900 +0.03 |
5.03 | 4.89 | 4.97 | 3,663 |
| 04 Sep 12 |
5.00000 +0.09 |
5.03 | 4.97 | 4.97 | 3,210 |
| 03 Sep 12 |
4.90500 +0.11 |
4.91 | 4.71 | 4.77 | 13,358 |
| 31 Aug 12 |
4.80000 +0.00 |
4.80 | 4.76 | 4.80 | 2,690 |
| 30 Aug 12 |
4.80000 +0.00 |
4.80 | 4.75 | 4.75 | 650 |
| 29 Aug 12 |
4.80000 +0.01 |
4.80 | 4.80 | 4.80 | 250 |
| 28 Aug 12 |
4.79000 +0.00 |
4.80 | 4.75 | 4.80 | 1,354 |
| 27 Aug 12 |
4.78800 -0.03 |
4.82 | 4.70 | 4.82 | 2,634 |
| 24 Aug 12 |
4.82000 +0.04 |
4.82 | 4.72 | 4.74 | 810 |
| 23 Aug 12 |
4.78500 +0.00 |
4.78 | 4.70 | 4.78 | 1,090 |
| 22 Aug 12 |
4.78500 +0.00 |
4.78 | 4.70 | 4.78 | 1,999 |
| 21 Aug 12 |
4.78500 -0.01 |
4.80 | 4.70 | 4.80 | 1,897 |
| 20 Aug 12 |
4.79900 +0.00 |
4.80 | 4.70 | 4.80 | 116 |
| 17 Aug 12 |
4.79500 -0.17 |
4.96 | 4.74 | 4.96 | 10,074 |
| 16 Aug 12 |
4.96400 +0.14 |
4.96 | 4.93 | 4.93 | 3,111 |
| 15 Aug 12 |
4.82200 -0.03 |
4.89 | 4.77 | 4.80 | 5,200 |
| 14 Aug 12 |
4.85400 +0.02 |
4.92 | 4.75 | 4.92 | 10,282 |
| 13 Aug 12 |
4.83000 +0.11 |
4.90 | 4.74 | 4.74 | 4,845 |
| 10 Aug 12 |
4.71700 -0.02 |
4.82 | 4.70 | 4.70 | 5,581 |
| 09 Aug 12 |
4.73900 -0.03 |
4.82 | 4.65 | 4.77 | 1,697 |
| 08 Aug 12 |
4.77100 +0.05 |
4.89 | 4.72 | 4.72 | 6,939 |
| 07 Aug 12 |
4.72000 +0.09 |
4.74 | 4.65 | 4.65 | 14,938 |
| 06 Aug 12 |
4.63100 -0.04 |
4.63 | 4.63 | 4.63 | 5,664 |
| 03 Aug 12 |
4.67000 -0.05 |
4.81 | 4.63 | 4.81 | 2,880 |
| 02 Aug 12 |
4.71900 +0.02 |
4.74 | 4.59 | 4.69 | 2,324 |
| 01 Aug 12 |
4.70000 +0.01 |
4.70 | 4.68 | 4.68 | 526 |
| 31 Jul 12 |
4.69000 -0.01 |
4.69 | 4.57 | 4.57 | 1,000 |
| 30 Jul 12 |
4.70000 +0.12 |
4.70 | 4.53 | 4.67 | 5,641 |
| 27 Jul 12 |
4.58000 -0.02 |
4.64 | 4.58 | 4.64 | 847 |
| 26 Jul 12 |
4.60000 +0.00 |
4.60 | 4.50 | 4.51 | 1,750 |
| 25 Jul 12 |
4.60000 +0.04 |
4.67 | 4.51 | 4.51 | 1,430 |
| 24 Jul 12 |
4.56000 -0.09 |
4.67 | 4.55 | 4.65 | 2,592 |
| 23 Jul 12 |
4.65000 -0.10 |
4.70 | 4.65 | 4.70 | 8,510 |
| 20 Jul 12 |
4.75000 +0.10 |
4.75 | 4.65 | 4.65 | 5,267 |
| 19 Jul 12 |
4.65200 -0.15 |
4.80 | 4.64 | 4.80 | 7,000 |
| 18 Jul 12 |
4.79900 +0.28 |
4.80 | 4.65 | 4.66 | 42,506 |
| 17 Jul 12 |
4.52000 -0.03 |
4.69 | 4.52 | 4.69 | 4,021 |
| 16 Jul 12 |
4.55000 -0.05 |
4.70 | 4.55 | 4.70 | 14,700 |
| 13 Jul 12 |
4.60000 -0.06 |
4.70 | 4.57 | 4.70 | 1,450 |
| 12 Jul 12 |
4.66000 -0.04 |
4.70 | 4.66 | 4.70 | 1,260 |
| 11 Jul 12 |
4.70000 +0.08 |
4.70 | 4.59 | 4.65 | 21,916 |
| 10 Jul 12 |
4.62000 +0.10 |
4.68 | 4.52 | 4.68 | 3,293 |
| 09 Jul 12 |
4.52100 -0.08 |
4.52 | 4.50 | 4.50 | 250 |
| 06 Jul 12 |
4.60000 -0.06 |
4.60 | 4.60 | 4.60 | 200 |
| 05 Jul 12 |
4.66000 -0.02 |
4.68 | 4.66 | 4.68 | 4,877 |
| 04 Jul 12 |
4.68000 -0.07 |
4.68 | 4.57 | 4.57 | 2,356 |
| 03 Jul 12 |
4.75000 +0.15 |
4.75 | 4.60 | 4.60 | 4,283 |
| 02 Jul 12 |
4.60000 +0.13 |
4.60 | 4.45 | 4.60 | 2,585 |
| 29 Jun 12 |
4.47000 -0.08 |
4.47 | 4.45 | 4.45 | 1,596 |
| 28 Jun 12 |
4.55000 +0.04 |
4.60 | 4.40 | 4.60 | 8,242 |
| 27 Jun 12 |
4.51100 -0.09 |
4.70 | 4.51 | 4.60 | 6,348 |
| 26 Jun 12 |
4.60000 -0.11 |
4.71 | 4.60 | 4.60 | 13,493 |
| 25 Jun 12 |
4.71000 -0.07 |
4.78 | 4.64 | 4.64 | 781 |
| 22 Jun 12 |
4.78000 +0.02 |
4.78 | 4.71 | 4.78 | 16,789 |
| 21 Jun 12 |
4.76000 -0.02 |
4.80 | 4.63 | 4.80 | 2,116 |
| 20 Jun 12 |
4.78000 +0.07 |
4.78 | 4.61 | 4.71 | 20,998 |
| 19 Jun 12 |
4.71000 -0.09 |
4.72 | 4.70 | 4.72 | 1,785 |
| 18 Jun 12 |
4.80000 +0.00 |
4.80 | 4.72 | 4.80 | 331 |
| 15 Jun 12 |
4.80000 +0.06 |
4.94 | 4.70 | 4.80 | 15,389 |
| 14 Jun 12 |
4.74000 -0.06 |
4.80 | 4.73 | 4.80 | 1,802 |
| 13 Jun 12 |
4.80000 +0.14 |
4.82 | 4.80 | 4.82 | 350 |
| 12 Jun 12 |
4.66000 -0.05 |
4.72 | 4.66 | 4.71 | 4,225 |
| 11 Jun 12 |
4.71000 +0.00 |
4.71 | 4.71 | 4.71 | 710 |
| 08 Jun 12 |
4.71000 +0.00 |
4.71 | 4.71 | 4.71 | 2,546 |
| 07 Jun 12 |
4.71000 -0.09 |
4.80 | 4.71 | 4.80 | 5,000 |
| 06 Jun 12 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 800 |
| 05 Jun 12 |
4.80000 -0.10 |
4.90 | 4.80 | 4.90 | 11,454 |
| 04 Jun 12 |
4.89900 +0.09 |
4.90 | 4.78 | 4.80 | 24,475 |
| 01 Jun 12 |
4.81000 -0.13 |
4.85 | 4.80 | 4.85 | 2,350 |
| 31 May 12 |
4.94000 +0.16 |
4.94 | 4.80 | 4.80 | 8,025 |
| 30 May 12 |
4.78100 -0.10 |
4.87 | 4.77 | 4.87 | 19,920 |
| 29 May 12 |
4.88000 +0.00 |
4.88 | 4.88 | 4.88 | 50 |
| 28 May 12 |
4.88000 +0.00 |
4.88 | 4.88 | 4.88 | 48 |
| 25 May 12 |
4.87900 +0.08 |
4.91 | 4.85 | 4.85 | 3,137 |
| 24 May 12 |
4.80000 +0.00 |
4.80 | 4.78 | 4.80 | 834 |
| 23 May 12 |
4.80000 -0.02 |
4.89 | 4.80 | 4.89 | 4,606 |
| 22 May 12 |
4.81900 +0.21 |
4.82 | 4.69 | 4.69 | 5,434 |
| 21 May 12 |
4.61000 -0.10 |
4.66 | 4.51 | 4.63 | 2,695 |
| 18 May 12 |
4.71000 -0.19 |
4.95 | 4.61 | 4.90 | 18,740 |
| 17 May 12 |
4.90000 +0.19 |
4.90 | 4.73 | 4.88 | 1,817 |
| 16 May 12 |
4.71200 -0.10 |
4.98 | 4.71 | 4.97 | 47,662 |
| 15 May 12 |
4.80700 -0.19 |
5.05 | 4.81 | 5.05 | 6,353 |
| 14 May 12 |
5.00000 -0.14 |
5.12 | 5.00 | 5.12 | 2,363 |
| 11 May 12 |
5.14000 +0.16 |
5.14 | 4.89 | 4.93 | 4,290 |
| 10 May 12 |
4.98000 +0.18 |
4.98 | 4.89 | 4.89 | 5,240 |
| 09 May 12 |
4.80000 -0.01 |
4.92 | 4.80 | 4.81 | 6,792 |
| 08 May 12 |
4.81000 -0.14 |
4.95 | 4.81 | 4.90 | 1,993 |
| 07 May 12 |
4.95000 +0.00 |
4.95 | 4.82 | 4.82 | 5,314 |
| 04 May 12 |
4.95000 -0.05 |
4.99 | 4.85 | 4.99 | 5,005 |
| 03 May 12 |
5.00000 +0.00 |
5.00 | 4.88 | 5.00 | 11,616 |
| 02 May 12 |
5.00000 +0.14 |
5.14 | 4.98 | 5.04 | 9,440 |
| 30 Apr 12 |
4.86000 -0.04 |
4.90 | 4.76 | 4.90 | 16,009 |
| 27 Apr 12 |
4.90000 +0.00 |
4.94 | 4.89 | 4.94 | 51,043 |
| 26 Apr 12 |
4.90000 -0.05 |
4.92 | 4.90 | 4.90 | 19,959 |
| 25 Apr 12 |
4.95000 +0.02 |
4.98 | 4.93 | 4.94 | 7,005 |
| 24 Apr 12 |
4.93000 +0.08 |
4.93 | 4.78 | 4.85 | 13,920 |
| 23 Apr 12 |
4.85000 -0.01 |
4.86 | 4.69 | 4.86 | 7,627 |
| 20 Apr 12 |
4.86000 +0.02 |
4.87 | 4.81 | 4.85 | 5,080 |
| 19 Apr 12 |
4.84000 -0.01 |
4.86 | 4.82 | 4.86 | 10,532 |
| 18 Apr 12 |
4.84900 +0.00 |
4.85 | 4.78 | 4.81 | 16,383 |
| 17 Apr 12 |
4.85000 -0.14 |
4.91 | 4.72 | 4.81 | 23,775 |
| 16 Apr 12 |
4.98900 -0.01 |
4.99 | 4.90 | 4.99 | 3,216 |
| 13 Apr 12 |
5.00000 -0.09 |
5.10 | 4.87 | 5.00 | 7,238 |
| 12 Apr 12 |
5.08500 -0.01 |
5.10 | 4.94 | 5.10 | 2,159 |
| 11 Apr 12 |
5.09000 -0.07 |
5.15 | 4.93 | 5.10 | 9,025 |
| 10 Apr 12 |
5.16000 -0.05 |
5.16 | 5.10 | 5.16 | 5,915 |
| 05 Apr 12 |
5.21000 -0.04 |
5.25 | 5.21 | 5.25 | 3,190 |
| 04 Apr 12 |
5.24900 -0.08 |
5.35 | 5.15 | 5.35 | 6,339 |
| 03 Apr 12 |
5.33000 +0.04 |
5.33 | 5.29 | 5.29 | 3,000 |
| 02 Apr 12 |
5.29300 -0.12 |
5.44 | 5.29 | 5.35 | 4,602 |
| 30 Mar 12 |
5.41100 +0.10 |
5.41 | 5.27 | 5.36 | 4,963 |
| 29 Mar 12 |
5.31100 +0.05 |
5.31 | 5.20 | 5.25 | 4,857 |
| 28 Mar 12 |
5.26000 +0.01 |
5.29 | 5.17 | 5.26 | 2,213 |
| 27 Mar 12 |
5.25000 +0.13 |
5.28 | 5.20 | 5.20 | 3,095 |
| 26 Mar 12 |
5.12000 -0.23 |
5.32 | 5.12 | 5.29 | 9,050 |
| 23 Mar 12 |
5.35000 -0.14 |
5.46 | 5.26 | 5.32 | 2,805 |
| 22 Mar 12 |
5.49000 -0.16 |
5.65 | 5.48 | 5.65 | 9,822 |
| 21 Mar 12 |
5.65000 +0.09 |
5.67 | 5.50 | 5.60 | 4,255 |
| 20 Mar 12 |
5.56000 -0.19 |
5.68 | 5.56 | 5.65 | 6,131 |
| 19 Mar 12 |
5.75000 +0.01 |
5.75 | 5.67 | 5.67 | 8,063 |
| 16 Mar 12 |
5.74000 +0.09 |
5.74 | 5.65 | 5.65 | 3,460 |
| 15 Mar 12 |
5.65000 +0.00 |
5.75 | 5.50 | 5.65 | 9,112 |
| 14 Mar 12 |
5.65000 +0.25 |
5.65 | 5.39 | 5.40 | 17,242 |
| 13 Mar 12 |
5.40000 +0.06 |
5.40 | 5.21 | 5.34 | 9,283 |
| 12 Mar 12 |
5.34000 +0.12 |
5.36 | 5.20 | 5.20 | 9,390 |
| 09 Mar 12 |
5.22000 +0.07 |
5.22 | 5.10 | 5.15 | 2,350 |
| 08 Mar 12 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 990 |
| 07 Mar 12 |
5.15000 +0.00 |
5.15 | 5.14 | 5.15 | 430 |
| 06 Mar 12 |
5.14900 -0.06 |
5.24 | 5.10 | 5.24 | 3,138 |
| 05 Mar 12 |
5.21000 +0.06 |
5.25 | 5.09 | 5.24 | 2,534 |
| 02 Mar 12 |
5.15000 -0.15 |
5.25 | 5.11 | 5.25 | 8,477 |
| 01 Mar 12 |
5.29700 +0.14 |
5.30 | 5.02 | 5.15 | 10,411 |
| 29 Feb 12 |
5.15400 -0.01 |
5.15 | 5.05 | 5.06 | 1,710 |
| 28 Feb 12 |
5.16000 -0.03 |
5.17 | 5.06 | 5.17 | 2,063 |
| 27 Feb 12 |
5.18500 +0.01 |
5.19 | 5.06 | 5.19 | 71,344 |
| 24 Feb 12 |
5.17900 +0.03 |
5.19 | 5.16 | 5.16 | 783 |
| 23 Feb 12 |
5.14500 -0.01 |
5.18 | 5.05 | 5.18 | 1,361 |
| 22 Feb 12 |
5.15800 -0.02 |
5.16 | 5.08 | 5.16 | 3,005 |
| 21 Feb 12 |
5.18000 +0.02 |
5.18 | 5.05 | 5.05 | 382 |
| 20 Feb 12 |
5.15900 +0.00 |
5.16 | 5.03 | 5.03 | 2,328 |
| 17 Feb 12 |
5.16000 +0.02 |
5.19 | 5.05 | 5.19 | 3,259 |
| 16 Feb 12 |
5.14300 -0.06 |
5.20 | 5.00 | 5.20 | 10,558 |
| 15 Feb 12 |
5.20000 +0.05 |
5.20 | 5.05 | 5.20 | 3,802 |
| 14 Feb 12 |
5.14500 +0.01 |
5.20 | 5.05 | 5.12 | 3,462 |
| 13 Feb 12 |
5.14000 -0.01 |
5.15 | 5.00 | 5.15 | 1,403 |
| 10 Feb 12 |
5.15000 +0.00 |
5.34 | 5.01 | 5.16 | 13,367 |
| 09 Feb 12 |
5.15100 -0.07 |
5.21 | 5.01 | 5.02 | 2,424 |
| 08 Feb 12 |
5.22000 +0.12 |
5.22 | 5.00 | 5.09 | 10,294 |
| 07 Feb 12 |
5.10000 -0.04 |
5.10 | 5.00 | 5.09 | 1,175 |
| 06 Feb 12 |
5.13800 -0.08 |
5.25 | 4.91 | 5.09 | 18,832 |
| 03 Feb 12 |
5.22000 +0.04 |
5.38 | 5.10 | 5.20 | 8,726 |
| 02 Feb 12 |
5.18000 -0.07 |
5.25 | 5.02 | 5.23 | 5,030 |
| 01 Feb 12 |
5.25000 +0.09 |
5.25 | 5.18 | 5.20 | 6,229 |
| 31 Jan 12 |
5.15700 -0.04 |
5.22 | 5.05 | 5.22 | 4,640 |
| 30 Jan 12 |
5.20000 -0.01 |
5.23 | 4.99 | 5.10 | 1,167 |
| 27 Jan 12 |
5.21000 -0.01 |
5.22 | 5.15 | 5.22 | 3,560 |
| 26 Jan 12 |
5.22000 +0.00 |
5.22 | 4.99 | 5.22 | 4,973 |
| 25 Jan 12 |
5.21800 -0.02 |
5.24 | 5.22 | 5.24 | 550 |
| 24 Jan 12 |
5.24000 -0.15 |
5.34 | 5.10 | 5.34 | 1,341 |
| 23 Jan 12 |
5.39000 +0.21 |
5.44 | 4.98 | 5.15 | 8,081 |
| 20 Jan 12 |
5.18000 -0.08 |
5.24 | 5.01 | 5.08 | 8,664 |
| 19 Jan 12 |
5.25700 +0.06 |
5.38 | 5.03 | 5.28 | 7,465 |
| 18 Jan 12 |
5.19300 -0.09 |
5.19 | 5.01 | 5.01 | 500 |
| 17 Jan 12 |
5.28400 -0.10 |
5.45 | 5.18 | 5.25 | 6,872 |
| 16 Jan 12 |
5.38400 +0.28 |
5.45 | 5.10 | 5.10 | 17,196 |
| 13 Jan 12 |
5.10200 +0.06 |
5.38 | 5.06 | 5.06 | 19,911 |
| 12 Jan 12 |
5.04500 -0.10 |
5.38 | 4.84 | 5.07 | 16,492 |
| 11 Jan 12 |
5.14900 +0.20 |
5.15 | 4.90 | 5.00 | 11,208 |
| 10 Jan 12 |
4.95000 +0.12 |
5.05 | 4.84 | 4.84 | 5,508 |
| 09 Jan 12 |
4.83000 -0.07 |
4.95 | 4.69 | 4.94 | 4,415 |
| 06 Jan 12 |
4.90000 +0.12 |
5.00 | 4.75 | 4.98 | 10,040 |
| 05 Jan 12 |
4.78000 -0.22 |
4.99 | 4.75 | 4.82 | 5,783 |
| 04 Jan 12 |
4.99900 -0.04 |
5.19 | 4.88 | 5.19 | 12,230 |
| 03 Jan 12 |
5.04000 -0.29 |
5.32 | 4.97 | 5.32 | 8,553 |
| 02 Jan 12 |
5.33000 +0.15 |
5.47 | 5.15 | 5.15 | 10,412 |
| 30 Dec 11 |
5.18000 +0.00 |
5.18 | 5.00 | 5.13 | 6,352 |
| 29 Dec 11 |
5.18000 +0.14 |
5.18 | 4.92 | 5.04 | 9,166 |
| 28 Dec 11 |
5.04000 -0.05 |
5.20 | 4.90 | 4.90 | 7,157 |
| 27 Dec 11 |
5.09000 +0.04 |
5.11 | 5.00 | 5.11 | 5,592 |
| 23 Dec 11 |
5.05000 +0.01 |
5.05 | 4.85 | 5.04 | 2,628 |
| 22 Dec 11 |
5.03900 -0.18 |
5.20 | 4.97 | 5.20 | 21,094 |
| 21 Dec 11 |
5.21900 +0.05 |
5.25 | 5.17 | 5.20 | 5,779 |
| 20 Dec 11 |
5.17000 -0.08 |
5.25 | 5.10 | 5.25 | 3,566 |
| 19 Dec 11 |
5.24900 +0.26 |
5.39 | 4.95 | 4.95 | 16,840 |
| 16 Dec 11 |
4.99000 +0.10 |
5.05 | 4.80 | 4.80 | 18,962 |
| 15 Dec 11 |
4.89000 +0.09 |
4.89 | 4.89 | 4.89 | 2,200 |
| 14 Dec 11 |
4.79700 -0.05 |
4.90 | 4.70 | 4.85 | 11,250 |
| 13 Dec 11 |
4.85000 -0.05 |
4.90 | 4.65 | 4.89 | 30,786 |
| 12 Dec 11 |
4.90000 -0.10 |
5.00 | 4.64 | 5.00 | 24,279 |
| 09 Dec 11 |
4.99800 +0.20 |
5.00 | 4.76 | 4.84 | 18,420 |
| 08 Dec 11 |
4.79900 -0.08 |
4.80 | 4.78 | 4.79 | 1,658 |
| 07 Dec 11 |
4.88000 +0.00 |
4.88 | 4.69 | 4.88 | 555 |
| 06 Dec 11 |
4.87900 -0.02 |
4.88 | 4.69 | 4.78 | 4,166 |
| 05 Dec 11 |
4.90000 +0.23 |
4.99 | 4.60 | 4.60 | 25,271 |
| 02 Dec 11 |
4.67400 -0.23 |
4.81 | 4.49 | 4.81 | 7,376 |
| 01 Dec 11 |
4.90000 +0.22 |
4.95 | 4.72 | 4.72 | 5,062 |
| 30 Nov 11 |
4.68000 +0.09 |
4.68 | 4.32 | 4.43 | 5,660 |
| 29 Nov 11 |
4.59000 +0.04 |
4.59 | 4.45 | 4.45 | 3,564 |
| 28 Nov 11 |
4.55000 +0.07 |
4.59 | 4.42 | 4.49 | 4,497 |
| 25 Nov 11 |
4.47900 -0.17 |
4.55 | 4.29 | 4.30 | 23,291 |
| 24 Nov 11 |
4.65000 -0.05 |
4.70 | 4.35 | 4.59 | 3,773 |
| 23 Nov 11 |
4.70000 +0.09 |
4.70 | 4.61 | 4.61 | 751 |
| 22 Nov 11 |
4.60900 +0.02 |
4.62 | 4.47 | 4.60 | 12,975 |
| 21 Nov 11 |
4.59000 -0.06 |
4.70 | 4.30 | 4.70 | 16,300 |
| 18 Nov 11 |
4.65000 -0.07 |
4.80 | 4.48 | 4.75 | 7,652 |
| 17 Nov 11 |
4.72000 -0.06 |
4.78 | 4.72 | 4.78 | 5,760 |
| 16 Nov 11 |
4.77500 +0.03 |
4.80 | 4.53 | 4.70 | 12,756 |
| 15 Nov 11 |
4.75000 +0.05 |
4.84 | 4.49 | 4.70 | 30,042 |
| 14 Nov 11 |
4.69500 -0.05 |
4.71 | 4.42 | 4.70 | 18,995 |
| 11 Nov 11 |
4.75000 -0.05 |
4.86 | 4.45 | 4.60 | 13,869 |
| 10 Nov 11 |
4.80000 +0.10 |
4.85 | 4.52 | 4.69 | 1,662 |
| 09 Nov 11 |
4.70500 -0.12 |
4.89 | 4.36 | 4.72 | 22,412 |
| 08 Nov 11 |
4.82000 -0.03 |
4.91 | 4.82 | 4.86 | 698 |
| 07 Nov 11 |
4.85000 -0.11 |
5.00 | 4.61 | 4.95 | 44,029 |
| 04 Nov 11 |
4.96300 -0.03 |
5.18 | 4.92 | 5.00 | 22,355 |
| 03 Nov 11 |
4.99000 -0.01 |
5.09 | 4.90 | 5.09 | 1,129 |
| 02 Nov 11 |
5.00000 +0.01 |
5.07 | 4.86 | 5.00 | 5,779 |
| 01 Nov 11 |
4.99000 -0.16 |
5.10 | 4.72 | 4.90 | 4,502 |
| 31 Oct 11 |
5.15000 +0.00 |
5.20 | 4.84 | 5.18 | 16,120 |
| 28 Oct 11 |
5.14800 +0.09 |
5.20 | 4.96 | 5.11 | 6,485 |
| 27 Oct 11 |
5.05800 -0.14 |
5.23 | 4.85 | 5.23 | 11,736 |
| 26 Oct 11 |
5.19800 -0.01 |
5.24 | 5.00 | 5.24 | 3,979 |
| 25 Oct 11 |
5.21000 +0.01 |
5.21 | 5.13 | 5.21 | 1,207 |
| 24 Oct 11 |
5.20000 +0.00 |
5.25 | 5.01 | 5.20 | 1,093 |
| 21 Oct 11 |
5.20000 +0.00 |
5.20 | 5.18 | 5.18 | 1,002 |
| 20 Oct 11 |
5.20000 +0.20 |
5.22 | 5.00 | 5.00 | 2,391 |
| 19 Oct 11 |
5.00000 -0.06 |
5.15 | 5.00 | 5.08 | 10,138 |
| 18 Oct 11 |
5.06000 -0.01 |
5.20 | 4.85 | 5.13 | 11,672 |
| 17 Oct 11 |
5.07000 -0.18 |
5.20 | 5.00 | 5.20 | 8,807 |
| 14 Oct 11 |
5.24900 -0.06 |
5.35 | 5.05 | 5.31 | 5,096 |
| 13 Oct 11 |
5.31100 -0.04 |
5.40 | 5.10 | 5.25 | 7,329 |
| 12 Oct 11 |
5.35000 +0.00 |
5.51 | 4.95 | 5.34 | 49,498 |
| 11 Oct 11 |
5.35000 +0.21 |
5.38 | 5.05 | 5.12 | 53,242 |
| 10 Oct 11 |
5.13900 -0.21 |
5.28 | 4.93 | 5.28 | 15,026 |
| 07 Oct 11 |
5.35000 +0.07 |
5.35 | 5.35 | 5.35 | 121 |
| 06 Oct 11 |
5.28000 +0.03 |
5.30 | 5.25 | 5.25 | 5,450 |
| 05 Oct 11 |
5.24800 +0.13 |
5.25 | 5.00 | 5.11 | 2,189 |
| 04 Oct 11 |
5.12000 -0.17 |
5.36 | 4.94 | 5.20 | 5,784 |
| 03 Oct 11 |
5.29000 -0.47 |
5.76 | 5.22 | 5.76 | 3,609 |
| 30 Sep 11 |
5.76000 +0.43 |
5.76 | 5.11 | 5.33 | 26,713 |
| 29 Sep 11 |
5.33000 +0.15 |
5.42 | 5.10 | 5.18 | 7,591 |
| 28 Sep 11 |
5.18000 -0.12 |
5.30 | 4.81 | 5.19 | 6,227 |
| 27 Sep 11 |
5.30000 +0.05 |
5.42 | 5.00 | 5.35 | 15,852 |
| 26 Sep 11 |
5.25000 +0.31 |
5.36 | 4.90 | 4.98 | 35,989 |
| 23 Sep 11 |
4.93900 +0.04 |
4.95 | 4.85 | 4.95 | 739 |
| 22 Sep 11 |
4.90000 +0.01 |
5.00 | 4.90 | 5.00 | 402 |
| 21 Sep 11 |
4.89000 -0.10 |
5.00 | 4.82 | 4.99 | 1,085 |
| 20 Sep 11 |
4.99000 +0.04 |
5.00 | 4.90 | 4.98 | 577 |
| 19 Sep 11 |
4.95000 +0.07 |
4.98 | 4.74 | 4.90 | 1,358 |
| 16 Sep 11 |
4.88000 -0.09 |
4.88 | 4.68 | 4.68 | 1,379 |
| 15 Sep 11 |
4.97000 -0.03 |
5.03 | 4.80 | 5.00 | 3,065 |
| 14 Sep 11 |
5.00000 +0.00 |
5.00 | 4.98 | 4.98 | 601 |
| 13 Sep 11 |
5.00000 +0.00 |
5.00 | 4.85 | 4.88 | 1,842 |
| 12 Sep 11 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 18 |
| 09 Sep 11 |
5.00000 -0.25 |
5.00 | 4.92 | 5.00 | 4,520 |
| 08 Sep 11 |
5.25000 +0.43 |
5.33 | 4.70 | 4.70 | 35,270 |
| 07 Sep 11 |
4.82000 -0.01 |
4.82 | 4.70 | 4.82 | 1,069 |
| 06 Sep 11 |
4.83000 -0.01 |
4.84 | 4.61 | 4.84 | 3,024 |
| 05 Sep 11 |
4.84000 -0.03 |
4.85 | 4.65 | 4.80 | 2,222 |
| 02 Sep 11 |
4.86800 -0.27 |
5.15 | 4.72 | 5.00 | 5,604 |
| 01 Sep 11 |
5.14000 +0.16 |
5.42 | 4.79 | 4.90 | 8,689 |
| 31 Aug 11 |
4.98000 +0.04 |
5.08 | 4.95 | 4.95 | 3,551 |
| 30 Aug 11 |
4.94000 +0.06 |
5.00 | 4.70 | 5.00 | 6,107 |
| 29 Aug 11 |
4.88000 +0.04 |
5.08 | 4.85 | 4.85 | 2,815 |
| 26 Aug 11 |
4.84000 -0.01 |
4.84 | 4.73 | 4.75 | 3,207 |
| 25 Aug 11 |
4.85000 +0.00 |
4.85 | 4.84 | 4.85 | 1,508 |
| 24 Aug 11 |
4.85000 +0.00 |
4.85 | 4.83 | 4.83 | 770 |
| 23 Aug 11 |
4.85000 +0.05 |
4.92 | 4.80 | 4.80 | 4,868 |
| 22 Aug 11 |
4.80000 +0.02 |
4.80 | 4.64 | 4.64 | 4,716 |
| 19 Aug 11 |
4.78000 -0.03 |
4.81 | 4.49 | 4.49 | 4,609 |
| 18 Aug 11 |
4.81000 -0.25 |
5.08 | 4.41 | 5.08 | 7,258 |
| 17 Aug 11 |
5.06000 +0.31 |
5.17 | 4.66 | 4.66 | 17,217 |
| 16 Aug 11 |
4.75000 -0.10 |
4.85 | 4.59 | 4.70 | 10,147 |
| 15 Aug 11 |
4.85000 +0.15 |
4.99 | 4.56 | 4.77 | 8,222 |
| 12 Aug 11 |
4.69900 +0.00 |
5.02 | 4.52 | 4.80 | 8,204 |
| 11 Aug 11 |
4.70000 -0.07 |
4.76 | 4.40 | 4.76 | 12,806 |
| 10 Aug 11 |
4.76900 -0.10 |
5.15 | 4.30 | 4.95 | 20,205 |
| 09 Aug 11 |
4.87000 +0.12 |
5.00 | 4.05 | 4.33 | 12,471 |
| 08 Aug 11 |
4.75000 -0.05 |
5.30 | 4.22 | 4.45 | 10,102 |
| 05 Aug 11 |
4.80000 -0.05 |
5.02 | 4.17 | 4.70 | 44,832 |
| 04 Aug 11 |
4.85000 -0.64 |
5.55 | 4.81 | 5.32 | 20,300 |
| 03 Aug 11 |
5.49000 -0.20 |
5.67 | 5.32 | 5.67 | 29,694 |
| 02 Aug 11 |
5.69300 -0.06 |
5.75 | 5.52 | 5.75 | 1,758 |
| 01 Aug 11 |
5.75000 +0.00 |
5.78 | 5.45 | 5.45 | 6,515 |
| 29 Jul 11 |
5.75000 +0.05 |
5.80 | 5.46 | 5.47 | 25,313 |
| 28 Jul 11 |
5.69800 -0.10 |
5.79 | 5.57 | 5.79 | 4,241 |
| 27 Jul 11 |
5.79800 +0.07 |
5.82 | 5.61 | 5.61 | 5,918 |
| 26 Jul 11 |
5.73000 -0.07 |
5.84 | 5.66 | 5.75 | 12,884 |
| 25 Jul 11 |
5.80000 +0.02 |
5.84 | 5.75 | 5.75 | 4,559 |
| 22 Jul 11 |
5.78500 -0.01 |
5.80 | 5.65 | 5.80 | 20,832 |
| 21 Jul 11 |
5.79800 +0.05 |
5.84 | 5.65 | 5.84 | 614 |
| 20 Jul 11 |
5.75000 -0.03 |
5.99 | 5.70 | 5.78 | 10,730 |
| 19 Jul 11 |
5.78100 -0.05 |
5.79 | 5.65 | 5.65 | 11,241 |
| 18 Jul 11 |
5.83600 +0.04 |
5.87 | 5.62 | 5.87 | 1,858 |
| 15 Jul 11 |
5.80000 -0.05 |
5.89 | 5.68 | 5.89 | 2,710 |
| 14 Jul 11 |
5.84800 +0.04 |
5.92 | 5.65 | 5.81 | 8,356 |
| 13 Jul 11 |
5.81000 +0.02 |
5.81 | 5.81 | 5.81 | 985 |
| 12 Jul 11 |
5.79000 -0.06 |
5.79 | 5.35 | 5.51 | 31,081 |
| 11 Jul 11 |
5.85000 +0.05 |
5.85 | 5.65 | 5.85 | 1,075 |
| 08 Jul 11 |
5.80000 -0.03 |
6.00 | 5.70 | 5.70 | 4,231 |
| 07 Jul 11 |
5.83300 -0.04 |
6.03 | 5.83 | 5.93 | 31,419 |
| 06 Jul 11 |
5.87000 -0.25 |
6.03 | 5.85 | 6.03 | 2,639 |
| 05 Jul 11 |
6.12000 +0.12 |
6.12 | 5.85 | 5.85 | 3,578 |
| 04 Jul 11 |
6.00000 -0.30 |
6.14 | 5.82 | 6.14 | 5,764 |
| 01 Jul 11 |
6.30000 +0.54 |
6.35 | 5.55 | 5.58 | 15,615 |
| 30 Jun 11 |
5.76000 +0.16 |
5.80 | 5.60 | 5.70 | 10,053 |
| 29 Jun 11 |
5.60000 +0.00 |
5.67 | 5.40 | 5.40 | 12,440 |
| 28 Jun 11 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 4 |
| 27 Jun 11 |
5.65000 -0.17 |
5.87 | 5.49 | 5.80 | 10,048 |
| 24 Jun 11 |
5.82000 +0.29 |
5.85 | 5.41 | 5.59 | 7,508 |
| 23 Jun 11 |
5.52700 -0.07 |
5.64 | 5.32 | 5.64 | 12,422 |
| 22 Jun 11 |
5.59900 -0.01 |
5.65 | 5.41 | 5.65 | 27,609 |
| 21 Jun 11 |
5.60800 -0.04 |
5.64 | 5.52 | 5.53 | 2,031 |
| 20 Jun 11 |
5.65200 -0.18 |
5.74 | 5.28 | 5.61 | 63,113 |
| 17 Jun 11 |
5.83400 +0.02 |
5.84 | 5.65 | 5.84 | 8,310 |
| 16 Jun 11 |
5.81900 +0.03 |
5.94 | 5.65 | 5.94 | 5,202 |
| 15 Jun 11 |
5.78900 -0.16 |
5.95 | 5.79 | 5.95 | 2,696 |
| 14 Jun 11 |
5.95000 -0.05 |
6.05 | 5.95 | 5.95 | 791 |
| 13 Jun 11 |
6.00000 +0.00 |
6.04 | 6.00 | 6.04 | 177 |
| 10 Jun 11 |
6.00000 -0.20 |
6.25 | 6.00 | 6.20 | 6,467 |
| 09 Jun 11 |
6.20000 +0.35 |
6.20 | 5.80 | 5.80 | 63,419 |
| 08 Jun 11 |
5.85000 +0.00 |
5.85 | 5.69 | 5.83 | 1,763 |
| 07 Jun 11 |
5.85000 -0.05 |
5.85 | 5.66 | 5.72 | 860 |
| 06 Jun 11 |
5.90000 +0.00 |
5.90 | 5.69 | 5.90 | 5,991 |
| 03 Jun 11 |
5.90000 +0.04 |
5.90 | 5.90 | 5.90 | 184 |
| 02 Jun 11 |
5.86000 -0.10 |
6.00 | 5.70 | 5.96 | 1,926 |
| 01 Jun 11 |
5.96000 +0.05 |
5.96 | 5.80 | 5.96 | 594 |
| 31 May 11 |
5.91000 +0.27 |
5.95 | 5.61 | 5.70 | 12,031 |
| 30 May 11 |
5.64300 -0.36 |
5.91 | 5.57 | 5.91 | 12,666 |
| 27 May 11 |
6.00000 -0.14 |
6.19 | 5.91 | 5.91 | 2,957 |
| 26 May 11 |
6.14000 +0.12 |
6.25 | 5.92 | 6.09 | 7,269 |
| 25 May 11 |
6.01900 -0.23 |
6.02 | 6.01 | 6.01 | 1,000 |
| 24 May 11 |
6.25000 +0.07 |
6.30 | 6.02 | 6.27 | 2,751 |
| 23 May 11 |
6.18200 -0.27 |
6.45 | 5.89 | 6.45 | 15,627 |
| 20 May 11 |
6.45000 +0.11 |
6.45 | 6.30 | 6.30 | 6,630 |
| 19 May 11 |
6.34500 +0.01 |
6.45 | 6.08 | 6.45 | 2,226 |
| 18 May 11 |
6.33000 -0.20 |
6.45 | 6.07 | 6.45 | 4,376 |
| 17 May 11 |
6.52900 +0.02 |
6.60 | 6.36 | 6.60 | 977 |
| 16 May 11 |
6.51100 -0.04 |
6.55 | 6.20 | 6.55 | 7,568 |
| 13 May 11 |
6.55000 +0.05 |
6.62 | 6.45 | 6.57 | 15,808 |
| 12 May 11 |
6.50000 +0.01 |
6.50 | 6.25 | 6.50 | 11,577 |
| 11 May 11 |
6.49000 -0.35 |
7.11 | 6.21 | 6.90 | 20,753 |
| 10 May 11 |
6.84000 +0.41 |
6.93 | 6.18 | 6.43 | 24,169 |
| 09 May 11 |
6.43000 -0.12 |
6.50 | 6.24 | 6.50 | 28,980 |
| 06 May 11 |
6.55000 +0.47 |
6.79 | 5.95 | 6.20 | 25,841 |
| 05 May 11 |
6.08000 +0.04 |
6.20 | 5.85 | 6.20 | 13,115 |
| 04 May 11 |
6.04100 -0.31 |
6.35 | 5.92 | 6.35 | 10,292 |
| 03 May 11 |
6.34700 +0.31 |
6.42 | 6.05 | 6.05 | 20,761 |
| 02 May 11 |
6.04000 +0.14 |
6.10 | 5.79 | 5.90 | 26,282 |
| 29 Apr 11 |
5.90000 +0.43 |
5.90 | 5.55 | 5.55 | 15,035 |
| 28 Apr 11 |
5.47000 +0.00 |
5.47 | 5.29 | 5.47 | 10,095 |
| 27 Apr 11 |
5.47000 +0.37 |
5.48 | 5.12 | 5.17 | 8,066 |
| 26 Apr 11 |
5.10000 -0.15 |
5.30 | 5.10 | 5.20 | 4,501 |
| 21 Apr 11 |
5.25000 +0.42 |
5.50 | 4.88 | 4.88 | 37,269 |
| 20 Apr 11 |
4.83100 -0.21 |
4.83 | 4.80 | 4.80 | 300 |
| 19 Apr 11 |
5.03900 +0.17 |
5.04 | 4.86 | 4.86 | 2,709 |
| 18 Apr 11 |
4.86900 -0.22 |
5.08 | 4.80 | 5.08 | 7,610 |
| 15 Apr 11 |
5.09000 +0.24 |
5.09 | 4.74 | 4.90 | 9,439 |
| 14 Apr 11 |
4.85000 +0.09 |
4.85 | 4.60 | 4.60 | 1,943 |
| 13 Apr 11 |
4.76000 -0.34 |
4.90 | 4.76 | 4.85 | 2,061 |
| 12 Apr 11 |
5.10000 +0.00 |
5.14 | 5.10 | 5.14 | 97 |
| 11 Apr 11 |
5.10000 -0.05 |
5.15 | 4.75 | 4.98 | 11,238 |
| 08 Apr 11 |
5.15000 +0.00 |
5.20 | 4.98 | 5.00 | 8,592 |
| 07 Apr 11 |
5.15000 -0.10 |
5.25 | 5.10 | 5.25 | 3,743 |
| 06 Apr 11 |
5.25000 +0.07 |
5.30 | 4.95 | 5.05 | 16,298 |
| 05 Apr 11 |
5.17800 -0.06 |
5.30 | 5.06 | 5.26 | 11,634 |
| 04 Apr 11 |
5.24000 +0.31 |
5.79 | 4.78 | 4.80 | 33,133 |
| 01 Apr 11 |
4.92900 +0.33 |
5.38 | 4.59 | 4.59 | 37,437 |
| 31 Mar 11 |
4.59900 +0.20 |
4.68 | 4.28 | 4.50 | 17,757 |
| 30 Mar 11 |
4.40000 -0.02 |
4.80 | 4.12 | 4.46 | 24,054 |
| 29 Mar 11 |
4.42000 +0.51 |
4.80 | 4.00 | 4.00 | 43,843 |
| 28 Mar 11 |
3.90900 -0.16 |
4.07 | 3.91 | 3.98 | 263 |
| 25 Mar 11 |
4.06900 -0.03 |
4.07 | 3.98 | 3.98 | 740 |
| 24 Mar 11 |
4.09900 +0.15 |
4.10 | 3.98 | 3.98 | 1,772 |
| 23 Mar 11 |
3.95300 -0.05 |
3.95 | 3.95 | 3.95 | 31 |
| 22 Mar 11 |
4.00000 -0.22 |
4.15 | 4.00 | 4.15 | 979 |
| 21 Mar 11 |
4.22000 +0.30 |
4.22 | 3.92 | 4.00 | 4,400 |
| 18 Mar 11 |
3.92000 -0.17 |
4.14 | 3.92 | 3.99 | 3,556 |
| 17 Mar 11 |
4.08900 +0.09 |
4.09 | 3.90 | 3.90 | 2,833 |
| 16 Mar 11 |
4.00000 +0.23 |
4.11 | 3.78 | 3.78 | 4,810 |
| 15 Mar 11 |
3.77000 -0.23 |
3.90 | 3.35 | 3.90 | 20,671 |
| 14 Mar 11 |
4.00000 -0.14 |
4.13 | 4.00 | 4.00 | 30,027 |
| 11 Mar 11 |
4.14000 -0.02 |
4.17 | 4.00 | 4.00 | 2,464 |
| 10 Mar 11 |
4.15700 -0.20 |
4.21 | 4.03 | 4.16 | 5,516 |
| 09 Mar 11 |
4.36100 +0.24 |
4.36 | 4.05 | 4.10 | 12,674 |
| 08 Mar 11 |
4.12000 +0.00 |
4.12 | 4.07 | 4.07 | 436 |
| 07 Mar 11 |
4.12000 +0.03 |
4.12 | 4.00 | 4.07 | 3,572 |
| 04 Mar 11 |
4.09000 -0.02 |
4.12 | 3.95 | 4.12 | 3,023 |
| 03 Mar 11 |
4.10900 +0.01 |
4.12 | 4.11 | 4.12 | 112 |
| 02 Mar 11 |
4.10000 +0.00 |
4.10 | 3.90 | 3.90 | 107 |
| 01 Mar 11 |
4.09900 +0.07 |
4.10 | 4.03 | 4.04 | 2,218 |
| 28 Feb 11 |
4.02600 -0.02 |
4.05 | 3.90 | 3.94 | 1,757 |
| 25 Feb 11 |
4.04900 +0.00 |
4.05 | 3.90 | 3.90 | 305 |
| 24 Feb 11 |
4.05000 -0.05 |
4.13 | 3.88 | 4.02 | 3,268 |
| 23 Feb 11 |
4.10000 +0.15 |
4.19 | 3.90 | 4.00 | 20,964 |
| 22 Feb 11 |
3.94600 -0.03 |
4.03 | 3.90 | 3.90 | 1,117 |
| 21 Feb 11 |
3.98000 -0.05 |
3.98 | 3.88 | 3.98 | 2,968 |
| 18 Feb 11 |
4.02900 +0.04 |
4.03 | 3.86 | 3.86 | 140 |
| 17 Feb 11 |
3.99000 -0.01 |
3.99 | 3.90 | 3.99 | 186 |
| 16 Feb 11 |
4.00000 +0.00 |
4.00 | 3.90 | 3.90 | 210 |
| 15 Feb 11 |
3.99900 -0.05 |
4.00 | 3.92 | 4.00 | 3,055 |
| 14 Feb 11 |
4.05000 +0.02 |
4.05 | 3.89 | 4.05 | 5,545 |
| 11 Feb 11 |
4.02900 -0.10 |
4.04 | 3.90 | 4.04 | 7,642 |
| 10 Feb 11 |
4.12700 +0.00 |
4.13 | 4.00 | 4.00 | 170 |
| 09 Feb 11 |
4.12800 +0.13 |
4.15 | 3.96 | 3.99 | 1,107 |
| 08 Feb 11 |
4.00000 -0.15 |
4.15 | 4.00 | 4.15 | 6,246 |
| 07 Feb 11 |
4.15000 +0.07 |
4.15 | 3.91 | 3.91 | 5,950 |
| 04 Feb 11 |
4.08000 +0.00 |
4.08 | 3.91 | 3.91 | 150 |
| 03 Feb 11 |
4.08000 +0.01 |
4.10 | 4.07 | 4.07 | 2,940 |
| 02 Feb 11 |
4.07500 -0.11 |
4.07 | 3.95 | 3.95 | 1,673 |
| 01 Feb 11 |
4.18900 +0.04 |
4.19 | 4.19 | 4.19 | 50 |
| 31 Jan 11 |
4.15000 +0.03 |
4.15 | 3.90 | 4.10 | 5,036 |
| 28 Jan 11 |
4.12000 +0.20 |
4.12 | 4.08 | 4.12 | 6,660 |
| 27 Jan 11 |
3.92000 -0.23 |
4.10 | 3.92 | 4.00 | 4,154 |
| 26 Jan 11 |
4.15000 +0.10 |
4.15 | 4.00 | 4.08 | 1,542 |
| 25 Jan 11 |
4.05000 +0.01 |
4.05 | 3.90 | 3.90 | 3,920 |
| 24 Jan 11 |
4.04000 -0.04 |
4.08 | 3.90 | 4.08 | 7,729 |
| 21 Jan 11 |
4.08000 +0.00 |
4.08 | 3.95 | 4.00 | 696 |
| 20 Jan 11 |
4.08000 -0.10 |
4.19 | 3.90 | 4.19 | 10,883 |
| 19 Jan 11 |
4.18400 -0.01 |
4.20 | 4.05 | 4.15 | 5,090 |
| 18 Jan 11 |
4.18900 -0.04 |
4.23 | 4.10 | 4.12 | 6,315 |
| 17 Jan 11 |
4.23200 +0.00 |
4.23 | 4.15 | 4.15 | 4,279 |
| 14 Jan 11 |
4.23600 -0.04 |
4.28 | 4.20 | 4.20 | 2,756 |
| 13 Jan 11 |
4.28000 +0.05 |
4.49 | 4.10 | 4.25 | 24,063 |
| 12 Jan 11 |
4.23000 -0.04 |
4.23 | 4.19 | 4.23 | 1,890 |
| 11 Jan 11 |
4.27000 +0.07 |
4.27 | 4.20 | 4.20 | 9,942 |
| 10 Jan 11 |
4.20000 -0.01 |
4.26 | 4.10 | 4.21 | 18,990 |
| 07 Jan 11 |
4.21000 -0.06 |
4.29 | 4.07 | 4.29 | 3,758 |
| 06 Jan 11 |
4.27000 +0.01 |
4.32 | 4.10 | 4.10 | 253 |
| 05 Jan 11 |
4.25700 +0.01 |
4.26 | 4.03 | 4.20 | 1,935 |
| 04 Jan 11 |
4.24900 +0.03 |
4.36 | 4.08 | 4.11 | 10,061 |
| 03 Jan 11 |
4.22000 +0.22 |
4.25 | 3.97 | 3.98 | 14,173 |
| 30 Dec 10 |
3.99900 -0.10 |
4.18 | 3.98 | 4.18 | 10,118 |
| 29 Dec 10 |
4.10000 +0.00 |
4.11 | 3.98 | 3.98 | 17,555 |
| 28 Dec 10 |
4.10000 -0.05 |
4.10 | 3.98 | 3.99 | 7,872 |
| 27 Dec 10 |
4.15200 -0.04 |
4.17 | 4.01 | 4.14 | 12,132 |
| 23 Dec 10 |
4.19000 +0.05 |
4.19 | 3.98 | 4.16 | 13,127 |
| 22 Dec 10 |
4.14000 +0.27 |
4.19 | 3.87 | 3.87 | 41,612 |
| 21 Dec 10 |
3.87000 -0.03 |
3.95 | 3.87 | 3.90 | 26,173 |
| 20 Dec 10 |
3.90000 -0.08 |
3.99 | 3.90 | 3.99 | 13,450 |
| 17 Dec 10 |
3.97700 -0.02 |
4.01 | 3.90 | 4.00 | 12,736 |
| 16 Dec 10 |
3.99500 +0.00 |
4.02 | 3.88 | 3.88 | 86,795 |
| 15 Dec 10 |
3.99000 +0.09 |
3.99 | 3.82 | 3.90 | 20,959 |
| 14 Dec 10 |
3.90000 -0.01 |
3.91 | 3.80 | 3.91 | 791 |
| 13 Dec 10 |
3.90900 -0.01 |
3.92 | 3.89 | 3.91 | 1,292 |
| 10 Dec 10 |
3.91700 +0.02 |
3.92 | 3.79 | 3.85 | 4,513 |
| 09 Dec 10 |
3.89900 +0.00 |
3.98 | 3.81 | 3.92 | 4,757 |
| 08 Dec 10 |
3.89900 -0.02 |
3.92 | 3.77 | 3.91 | 6,803 |
| 07 Dec 10 |
3.92000 +0.02 |
3.97 | 3.80 | 3.80 | 3,752 |
| 06 Dec 10 |
3.90000 -0.14 |
4.07 | 3.84 | 4.07 | 5,426 |
| 03 Dec 10 |
4.03900 +0.09 |
4.28 | 3.91 | 3.96 | 29,618 |
| 02 Dec 10 |
3.95000 +0.35 |
3.95 | 3.60 | 3.60 | 26,793 |
| 01 Dec 10 |
3.59800 +0.00 |
3.60 | 3.45 | 3.45 | 1,916 |
| 30 Nov 10 |
3.59900 +0.00 |
3.77 | 3.45 | 3.62 | 14,045 |
| 29 Nov 10 |
3.60000 -0.05 |
3.79 | 3.50 | 3.79 | 31,410 |
| 26 Nov 10 |
3.65000 +0.15 |
3.75 | 3.50 | 3.50 | 20,210 |
| 25 Nov 10 |
3.50000 -0.15 |
3.55 | 3.45 | 3.55 | 9,662 |
| 24 Nov 10 |
3.65000 -0.15 |
3.74 | 3.36 | 3.67 | 12,740 |
| 23 Nov 10 |
3.79900 +0.06 |
3.84 | 3.65 | 3.65 | 1,660 |
| 22 Nov 10 |
3.74000 -0.22 |
3.75 | 3.67 | 3.73 | 5,057 |
| 19 Nov 10 |
3.95600 +0.20 |
3.99 | 3.82 | 3.99 | 7,077 |
| 18 Nov 10 |
3.75600 -0.67 |
4.43 | 3.76 | 4.43 | 10,647 |
| 17 Nov 10 |
4.43000 +0.06 |
4.65 | 3.50 | 3.84 | 18,088 |
| 16 Nov 10 |
4.37000 +0.12 |
4.37 | 4.10 | 4.15 | 3,152 |
| 15 Nov 10 |
4.25000 +0.25 |
4.25 | 3.97 | 3.97 | 12,586 |
| 12 Nov 10 |
4.00000 +0.05 |
4.20 | 3.73 | 4.09 | 7,775 |
| 11 Nov 10 |
3.95000 -0.30 |
4.20 | 3.95 | 4.20 | 6,041 |
| 10 Nov 10 |
4.25000 -0.11 |
4.50 | 4.02 | 4.32 | 14,962 |
| 09 Nov 10 |
4.36000 -0.13 |
4.50 | 4.36 | 4.49 | 7,808 |
| 08 Nov 10 |
4.49000 -0.01 |
4.50 | 4.40 | 4.50 | 6,349 |
| 05 Nov 10 |
4.49900 +0.00 |
4.60 | 4.26 | 4.60 | 13,832 |
| 04 Nov 10 |
4.50000 +0.63 |
4.79 | 3.60 | 3.60 | 50,238 |
| 03 Nov 10 |
3.87000 +0.37 |
3.88 | 3.50 | 3.50 | 9,146 |
| 02 Nov 10 |
3.50000 +0.02 |
3.50 | 3.50 | 3.50 | 356 |
| 01 Nov 10 |
3.48000 +0.02 |
3.60 | 3.48 | 3.50 | 3,783 |
| 29 Oct 10 |
3.46000 +0.00 |
3.60 | 3.46 | 3.50 | 421 |
| 28 Oct 10 |
3.45600 -0.03 |
3.49 | 3.46 | 3.49 | 2,135 |
| 27 Oct 10 |
3.49000 +0.00 |
3.49 | 3.49 | 3.49 | 107 |
| 26 Oct 10 |
3.49000 -0.11 |
3.49 | 3.49 | 3.49 | 178 |
| 25 Oct 10 |
3.60000 +0.10 |
3.60 | 3.45 | 3.50 | 2,758 |
| 22 Oct 10 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 593 |
| 21 Oct 10 |
3.40000 -0.12 |
3.60 | 3.40 | 3.60 | 3,498 |
| 20 Oct 10 |
3.51500 -0.09 |
3.52 | 3.52 | 3.52 | 474 |
| 19 Oct 10 |
3.60100 -0.04 |
3.73 | 3.60 | 3.60 | 5,142 |
| 18 Oct 10 |
3.63800 +0.14 |
3.64 | 3.56 | 3.56 | 1,790 |
| 15 Oct 10 |
3.50000 +0.10 |
3.55 | 3.50 | 3.55 | 712 |
| 14 Oct 10 |
3.40000 -0.10 |
3.55 | 3.40 | 3.55 | 3,202 |
| 13 Oct 10 |
3.50000 +0.15 |
3.50 | 3.35 | 3.35 | 332 |
| 12 Oct 10 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 237 |
| 11 Oct 10 |
3.35000 +0.00 |
3.36 | 3.35 | 3.36 | 1,489 |
| 08 Oct 10 |
3.35100 -0.10 |
3.35 | 3.35 | 3.35 | 24 |
| 07 Oct 10 |
3.45000 +0.10 |
3.48 | 3.45 | 3.48 | 261 |
| 06 Oct 10 |
3.35000 -0.25 |
3.55 | 2.97 | 3.55 | 11,075 |
| 05 Oct 10 |
3.60000 +0.08 |
3.60 | 3.45 | 3.45 | 119 |
| 04 Oct 10 |
3.52000 -0.13 |
3.52 | 3.51 | 3.51 | 1,561 |
| 01 Oct 10 |
3.65000 +0.07 |
3.78 | 3.64 | 3.65 | 2,479 |
| 30 Sep 10 |
3.58000 -0.22 |
3.80 | 3.58 | 3.70 | 504 |
| 29 Sep 10 |
3.80000 +0.10 |
3.80 | 3.55 | 3.55 | 2,010 |
| 28 Sep 10 |
3.70000 +0.15 |
3.71 | 3.70 | 3.71 | 184 |
| 27 Sep 10 |
3.55000 +0.00 |
3.70 | 3.55 | 3.70 | 1,067 |
| 24 Sep 10 |
3.55000 -0.05 |
3.70 | 3.55 | 3.70 | 528 |
| 23 Sep 10 |
3.60000 -0.10 |
3.65 | 3.60 | 3.65 | 237 |
| 22 Sep 10 |
3.70000 -0.05 |
3.70 | 3.70 | 3.70 | 1,156 |
| 21 Sep 10 |
3.75000 +0.05 |
3.75 | 3.75 | 3.75 | 1,482 |
| 20 Sep 10 |
3.70000 +0.13 |
3.70 | 3.70 | 3.70 | 1,570 |
| 17 Sep 10 |
3.57000 -0.02 |
3.62 | 3.57 | 3.62 | 356 |
| 16 Sep 10 |
3.59000 -0.05 |
3.78 | 3.59 | 3.78 | 2,048 |
| 15 Sep 10 |
3.64000 +0.01 |
3.64 | 3.58 | 3.62 | 3,069 |
| 14 Sep 10 |
3.63000 -0.07 |
3.63 | 3.63 | 3.63 | 14 |
| 13 Sep 10 |
3.70000 +0.05 |
3.70 | 3.70 | 3.70 | 273 |
| 10 Sep 10 |
3.65000 -0.05 |
3.89 | 3.65 | 3.70 | 7,463 |
| 09 Sep 10 |
3.70000 +0.06 |
3.76 | 3.60 | 3.70 | 5,752 |
| 08 Sep 10 |
3.64000 -0.04 |
3.65 | 3.64 | 3.65 | 2,460 |
| 07 Sep 10 |
3.68400 +0.02 |
3.68 | 3.60 | 3.61 | 8,538 |
| 06 Sep 10 |
3.66000 +0.01 |
3.66 | 3.65 | 3.65 | 2,016 |
| 03 Sep 10 |
3.65000 +0.05 |
3.65 | 3.55 | 3.55 | 1,304 |
| 02 Sep 10 |
3.60000 +0.16 |
3.60 | 3.55 | 3.60 | 6,790 |
| 01 Sep 10 |
3.44000 -0.06 |
3.65 | 3.44 | 3.60 | 2,016 |
| 31 Aug 10 |
3.50000 +0.13 |
3.50 | 3.48 | 3.48 | 1,186 |
| 30 Aug 10 |
3.36900 -0.04 |
3.41 | 3.37 | 3.41 | 261 |
| 27 Aug 10 |
3.40900 +0.09 |
3.41 | 3.32 | 3.32 | 13,519 |
| 26 Aug 10 |
3.32000 -0.01 |
3.32 | 3.32 | 3.32 | 3,558 |
| 25 Aug 10 |
3.33000 +0.04 |
3.33 | 3.29 | 3.29 | 23,718 |
| 24 Aug 10 |
3.29000 -0.02 |
3.29 | 3.29 | 3.29 | 113 |
| 23 Aug 10 |
3.31000 -0.11 |
3.31 | 3.31 | 3.31 | 382 |
| 20 Aug 10 |
3.42400 +0.12 |
3.42 | 3.42 | 3.42 | 2,372 |
| 19 Aug 10 |
3.30000 +0.01 |
3.40 | 3.30 | 3.40 | 2,049 |
| 18 Aug 10 |
3.29000 -0.06 |
3.30 | 3.28 | 3.28 | 6,991 |
| 17 Aug 10 |
3.35000 -0.10 |
3.81 | 3.35 | 3.65 | 18,814 |
| 16 Aug 10 |
3.45000 +0.02 |
3.45 | 3.45 | 3.45 | 474 |
| 12 Aug 10 |
3.43000 -0.22 |
3.65 | 3.43 | 3.65 | 3,860 |
| 11 Aug 10 |
3.65000 +0.20 |
3.65 | 3.40 | 3.40 | 1,696 |
| 10 Aug 10 |
3.45000 +0.12 |
3.45 | 3.32 | 3.32 | 2,490 |
| 09 Aug 10 |
3.33000 +0.00 |
3.34 | 3.33 | 3.33 | 997 |
| 06 Aug 10 |
3.33000 -0.02 |
3.35 | 3.32 | 3.32 | 5,787 |
| 05 Aug 10 |
3.35000 -0.08 |
3.36 | 3.30 | 3.36 | 5,574 |
| 04 Aug 10 |
3.43100 -0.10 |
3.50 | 3.43 | 3.50 | 296 |
| 03 Aug 10 |
3.53100 +0.13 |
3.53 | 3.35 | 3.40 | 1,749 |
| 02 Aug 10 |
3.40000 +0.05 |
3.40 | 3.40 | 3.40 | 2,283 |
| 30 Jul 10 |
3.35000 +0.10 |
3.40 | 3.35 | 3.35 | 5,218 |
| 29 Jul 10 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 24 |
| 28 Jul 10 |
3.25000 -0.01 |
3.25 | 3.25 | 3.25 | 356 |
| 27 Jul 10 |
3.26000 -0.04 |
3.40 | 3.26 | 3.26 | 6,669 |
| 26 Jul 10 |
3.30000 -0.05 |
3.36 | 3.30 | 3.36 | 1,897 |
| 23 Jul 10 |
3.35000 +0.00 |
3.38 | 3.35 | 3.38 | 1,721 |
| 22 Jul 10 |
3.35000 +0.00 |
3.35 | 3.34 | 3.35 | 715 |
| 21 Jul 10 |
3.35000 -0.08 |
3.35 | 3.35 | 3.35 | 949 |
| 20 Jul 10 |
3.42900 -0.07 |
3.53 | 3.33 | 3.35 | 7,422 |
| 19 Jul 10 |
3.50000 -0.25 |
3.55 | 3.50 | 3.55 | 1,369 |
| 16 Jul 10 |
3.75000 -0.05 |
3.75 | 3.75 | 3.75 | 208 |
| 15 Jul 10 |
3.80000 +0.01 |
3.80 | 3.49 | 3.49 | 3,724 |
| 14 Jul 10 |
3.79000 +0.35 |
3.79 | 3.49 | 3.49 | 11,035 |
| 13 Jul 10 |
3.44000 +0.19 |
3.69 | 3.32 | 3.32 | 8,716 |
| 12 Jul 10 |
3.25000 -0.22 |
3.40 | 3.08 | 3.40 | 4,583 |
| 09 Jul 10 |
3.47000 +0.02 |
3.47 | 3.47 | 3.47 | 83 |
| 08 Jul 10 |
3.45000 -0.02 |
3.45 | 3.27 | 3.27 | 1,423 |
| 07 Jul 10 |
3.47000 -0.32 |
3.47 | 3.47 | 3.47 | 1,144 |
| 05 Jul 10 |
3.79000 +0.22 |
3.79 | 3.44 | 3.44 | 88 |
| 02 Jul 10 |
3.56800 +0.13 |
3.57 | 3.40 | 3.40 | 1,186 |
| 01 Jul 10 |
3.43500 -0.15 |
3.54 | 3.43 | 3.54 | 1,645 |
| 30 Jun 10 |
3.58500 -0.15 |
3.65 | 3.59 | 3.65 | 378 |
| 29 Jun 10 |
3.73500 -0.07 |
3.79 | 3.65 | 3.65 | 1,744 |
| 28 Jun 10 |
3.80000 +0.13 |
3.80 | 3.66 | 3.66 | 4,358 |
| 25 Jun 10 |
3.67000 +0.36 |
3.67 | 3.22 | 3.22 | 5,361 |
| 24 Jun 10 |
3.31000 +0.03 |
3.31 | 3.31 | 3.31 | 237 |
| 23 Jun 10 |
3.28000 +0.00 |
3.28 | 3.28 | 3.28 | 830 |
| 22 Jun 10 |
3.28000 -0.10 |
3.28 | 3.28 | 3.28 | 119 |
| 21 Jun 10 |
3.38000 +0.22 |
3.38 | 3.32 | 3.32 | 2,627 |
| 18 Jun 10 |
3.16000 -0.05 |
3.19 | 3.16 | 3.19 | 1,648 |
| 17 Jun 10 |
3.21000 -0.05 |
3.21 | 3.21 | 3.21 | 296 |
| 16 Jun 10 |
3.26000 -0.08 |
3.35 | 3.25 | 3.35 | 2,372 |
| 15 Jun 10 |
3.34000 -0.01 |
3.34 | 3.33 | 3.33 | 633 |
| 14 Jun 10 |
3.35000 +0.05 |
3.35 | 3.30 | 3.30 | 2,366 |
| 11 Jun 10 |
3.30000 -0.17 |
3.47 | 3.30 | 3.47 | 1,670 |
| 10 Jun 10 |
3.47000 +0.12 |
3.48 | 3.25 | 3.25 | 1,779 |
| 09 Jun 10 |
3.35000 +0.01 |
3.35 | 3.35 | 3.35 | 806 |
| 08 Jun 10 |
3.33700 -0.14 |
3.38 | 3.34 | 3.34 | 427 |
| 07 Jun 10 |
3.48000 +0.08 |
3.48 | 3.35 | 3.35 | 832 |
| 04 Jun 10 |
3.40000 +0.13 |
3.40 | 3.40 | 3.40 | 1,220 |
| 02 Jun 10 |
3.27000 +0.17 |
3.27 | 3.00 | 3.02 | 11,207 |
| 01 Jun 10 |
3.10000 -0.18 |
3.20 | 3.10 | 3.18 | 2,105 |
| 31 May 10 |
3.27500 +0.13 |
3.28 | 3.15 | 3.15 | 383 |
| 28 May 10 |
3.15000 +0.00 |
3.15 | 3.15 | 3.15 | 1,897 |
| 27 May 10 |
3.15000 +0.00 |
3.34 | 3.15 | 3.34 | 830 |
| 25 May 10 |
3.15000 +0.00 |
3.25 | 3.15 | 3.15 | 1,601 |
| 24 May 10 |
3.15000 -0.18 |
3.15 | 3.15 | 3.15 | 273 |
| 21 May 10 |
3.32900 +0.08 |
3.33 | 3.15 | 3.20 | 5,778 |
| 20 May 10 |
3.25000 -0.25 |
3.40 | 3.25 | 3.35 | 1,212 |
| 19 May 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 8,862 |
| 18 May 10 |
3.50000 +0.00 |
3.69 | 3.50 | 3.69 | 2,473 |
| 17 May 10 |
3.50000 -0.05 |
3.70 | 3.50 | 3.65 | 2,194 |
| 14 May 10 |
3.55000 -0.12 |
3.81 | 3.55 | 3.81 | 2,846 |
| 13 May 10 |
3.67000 -0.02 |
3.78 | 3.67 | 3.78 | 1,257 |
| 12 May 10 |
3.69000 +0.19 |
3.70 | 3.58 | 3.58 | 2,511 |
| 11 May 10 |
3.50000 -0.08 |
3.50 | 3.50 | 3.50 | 1,779 |
| 10 May 10 |
3.58000 +0.27 |
3.58 | 3.30 | 3.31 | 4,110 |
| 07 May 10 |
3.31000 -0.12 |
3.43 | 3.31 | 3.31 | 3,641 |
| 06 May 10 |
3.43000 -0.07 |
3.50 | 3.42 | 3.42 | 3,734 |
| 05 May 10 |
3.50000 -0.10 |
3.50 | 3.35 | 3.44 | 2,276 |
| 04 May 10 |
3.60000 +0.00 |
3.60 | 3.44 | 3.55 | 4,007 |
| 03 May 10 |
3.60000 +0.15 |
3.65 | 3.49 | 3.49 | 7,942 |
| 30 Apr 10 |
3.45000 -0.50 |
3.95 | 3.45 | 3.95 | 27,168 |
| 29 Apr 10 |
3.95000 +0.00 |
3.95 | 3.95 | 3.95 | 653 |
| 28 Apr 10 |
3.95000 -0.14 |
4.10 | 3.95 | 3.97 | 4,070 |
| 27 Apr 10 |
4.09000 +0.07 |
4.19 | 4.08 | 4.19 | 4,032 |
| 26 Apr 10 |
4.01900 -0.03 |
4.03 | 4.02 | 4.03 | 1,423 |
| 23 Apr 10 |
4.05000 -0.05 |
4.19 | 4.05 | 4.10 | 3,558 |
| 22 Apr 10 |
4.10000 +0.05 |
4.19 | 3.99 | 4.10 | 3,890 |
| 21 Apr 10 |
4.05000 +0.05 |
4.06 | 3.96 | 3.96 | 2,960 |
| 20 Apr 10 |
4.00000 -0.03 |
4.00 | 4.00 | 4.00 | 356 |
| 19 Apr 10 |
4.02700 -0.07 |
4.03 | 3.95 | 4.02 | 3,583 |
| 16 Apr 10 |
4.10000 +0.05 |
4.10 | 4.00 | 4.05 | 3,513 |
| 15 Apr 10 |
4.05000 +0.00 |
4.05 | 4.05 | 4.05 | 3,558 |
| 14 Apr 10 |
4.05000 +0.12 |
4.15 | 4.05 | 4.05 | 6,404 |
| 13 Apr 10 |
3.93000 -0.12 |
4.01 | 3.93 | 4.01 | 972 |
| 12 Apr 10 |
4.05000 +0.12 |
4.05 | 3.93 | 3.93 | 2,467 |
| 09 Apr 10 |
3.92900 +0.02 |
4.05 | 3.92 | 3.92 | 1,198 |
| 08 Apr 10 |
3.91200 -0.01 |
3.91 | 3.91 | 3.91 | 1,897 |
| 07 Apr 10 |
3.92200 -0.13 |
4.05 | 3.92 | 4.05 | 1,757 |
| 06 Apr 10 |
4.04900 +0.12 |
4.05 | 3.90 | 3.99 | 3,166 |
| 01 Apr 10 |
3.92900 -0.07 |
4.00 | 3.93 | 4.00 | 3,765 |
| 31 Mar 10 |
4.00000 -0.15 |
4.00 | 4.00 | 4.00 | 30 |
| 30 Mar 10 |
4.14900 +0.03 |
4.15 | 3.97 | 3.97 | 1,642 |
| 29 Mar 10 |
4.12000 +0.02 |
4.15 | 3.96 | 4.15 | 3,835 |
| 26 Mar 10 |
4.10000 +0.19 |
4.10 | 3.91 | 3.95 | 5,697 |
| 25 Mar 10 |
3.91100 +0.00 |
3.91 | 3.91 | 3.91 | 119 |
| 24 Mar 10 |
3.91000 +0.00 |
4.15 | 3.91 | 4.15 | 889 |
| 23 Mar 10 |
3.91000 -0.02 |
3.91 | 3.91 | 3.91 | 2,455 |
| 22 Mar 10 |
3.93000 -0.13 |
3.96 | 3.93 | 3.96 | 2,397 |
| 19 Mar 10 |
4.06000 +0.11 |
4.13 | 3.96 | 3.96 | 1,720 |
| 18 Mar 10 |
3.95000 -0.05 |
4.04 | 3.95 | 4.04 | 3,483 |
| 17 Mar 10 |
4.00000 -0.05 |
4.11 | 3.96 | 3.96 | 3,202 |
| 16 Mar 10 |
4.05000 -0.33 |
4.44 | 4.05 | 4.38 | 9,010 |
| 15 Mar 10 |
4.38000 +0.68 |
4.38 | 3.80 | 3.80 | 20,428 |
| 12 Mar 10 |
3.70000 +0.15 |
3.82 | 3.50 | 3.50 | 8,870 |
| 11 Mar 10 |
3.55000 +0.07 |
3.56 | 3.48 | 3.48 | 1,167 |
| 10 Mar 10 |
3.48000 +0.00 |
3.56 | 3.48 | 3.48 | 3,807 |
| 09 Mar 10 |
3.48000 -0.01 |
3.48 | 3.29 | 3.34 | 17,806 |
| 08 Mar 10 |
3.49000 +0.01 |
3.49 | 3.49 | 3.49 | 2,550 |
| 05 Mar 10 |
3.48000 +0.20 |
3.52 | 3.30 | 3.38 | 3,228 |
| 04 Mar 10 |
3.27500 +0.13 |
3.28 | 3.18 | 3.18 | 1,863 |
| 03 Mar 10 |
3.15000 +0.03 |
3.19 | 3.02 | 3.02 | 1,841 |
| 02 Mar 10 |
3.12000 +0.04 |
3.12 | 2.95 | 3.12 | 2,276 |
| 01 Mar 10 |
3.08200 +0.21 |
3.08 | 2.87 | 3.07 | 1,705 |
| 26 Feb 10 |
2.87100 -0.14 |
3.10 | 2.85 | 3.10 | 888 |
| 25 Feb 10 |
3.01000 -0.01 |
3.01 | 3.01 | 3.01 | 646 |
| 24 Feb 10 |
3.01700 +0.17 |
3.02 | 3.02 | 3.02 | 1,186 |
| 23 Feb 10 |
2.85000 -0.04 |
2.99 | 2.82 | 2.89 | 617 |
| 22 Feb 10 |
2.89000 +0.05 |
2.89 | 2.84 | 2.84 | 1,557 |
| 19 Feb 10 |
2.84000 -0.02 |
2.95 | 2.84 | 2.86 | 1,696 |
| 18 Feb 10 |
2.86000 -0.13 |
2.89 | 2.84 | 2.89 | 463 |
| 17 Feb 10 |
2.99000 +0.10 |
3.13 | 2.90 | 3.00 | 2,218 |
| 16 Feb 10 |
2.89000 -0.17 |
3.10 | 2.89 | 3.10 | 2,461 |
| 15 Feb 10 |
3.06000 +0.06 |
3.06 | 3.00 | 3.00 | 1,980 |
| 12 Feb 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 2,514 |
| 11 Feb 10 |
3.00000 +0.10 |
3.11 | 2.95 | 2.95 | 10,158 |
| 10 Feb 10 |
2.90000 +0.03 |
2.92 | 2.84 | 2.91 | 9,315 |
| 09 Feb 10 |
2.87000 -0.15 |
3.00 | 2.81 | 3.00 | 10,419 |
| 08 Feb 10 |
3.02000 -0.22 |
3.18 | 3.00 | 3.18 | 5,784 |
| 05 Feb 10 |
3.24000 -0.13 |
3.33 | 3.24 | 3.33 | 4,892 |
| 04 Feb 10 |
3.37000 +0.04 |
3.37 | 3.33 | 3.33 | 368 |
| 03 Feb 10 |
3.33000 -0.03 |
3.40 | 3.33 | 3.40 | 664 |
| 02 Feb 10 |
3.36000 +0.04 |
3.46 | 3.33 | 3.33 | 582 |
| 01 Feb 10 |
3.32000 -0.08 |
3.40 | 3.32 | 3.40 | 4,234 |
| 29 Jan 10 |
3.40000 -0.10 |
3.50 | 3.40 | 3.50 | 5,703 |
| 28 Jan 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 415 |
| 27 Jan 10 |
3.50000 -0.05 |
3.60 | 3.50 | 3.60 | 1,461 |
| 26 Jan 10 |
3.55000 -0.15 |
3.69 | 3.55 | 3.65 | 4,181 |
| 25 Jan 10 |
3.70000 +0.05 |
3.70 | 3.65 | 3.65 | 1,696 |
| 22 Jan 10 |
3.65000 +0.00 |
3.65 | 3.62 | 3.62 | 3,015 |
| 21 Jan 10 |
3.65000 +0.06 |
3.70 | 3.55 | 3.70 | 2,730 |
| 20 Jan 10 |
3.59000 -0.01 |
3.64 | 3.55 | 3.55 | 1,263 |
| 19 Jan 10 |
3.60000 +0.00 |
3.60 | 3.50 | 3.50 | 569 |
| 18 Jan 10 |
3.60000 +0.10 |
3.60 | 3.50 | 3.50 | 1,198 |
| 15 Jan 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 1,286 |
| 14 Jan 10 |
3.50000 -0.09 |
3.60 | 3.47 | 3.47 | 634 |
| 13 Jan 10 |
3.59000 +0.09 |
3.59 | 3.45 | 3.45 | 1,293 |
| 12 Jan 10 |
3.50000 +0.05 |
3.59 | 3.46 | 3.46 | 2,648 |
| 11 Jan 10 |
3.45000 +0.00 |
3.50 | 3.45 | 3.45 | 836 |
| 08 Jan 10 |
3.45000 -0.02 |
3.45 | 3.43 | 3.43 | 474 |
| 07 Jan 10 |
3.47000 -0.13 |
3.53 | 3.43 | 3.43 | 860 |
| 06 Jan 10 |
3.60000 +0.08 |
3.60 | 3.47 | 3.47 | 3,558 |
| 05 Jan 10 |
3.52100 -0.08 |
3.74 | 3.52 | 3.60 | 1,975 |
| 04 Jan 10 |
3.60000 +0.10 |
3.65 | 3.40 | 3.40 | 1,462 |
| 30 Dec 09 |
3.50000 +0.05 |
3.66 | 3.24 | 3.50 | 7,291 |
| 29 Dec 09 |
3.45000 +0.04 |
3.45 | 3.32 | 3.41 | 1,877 |
| 28 Dec 09 |
3.41000 +0.00 |
3.67 | 3.41 | 3.67 | 689 |
Masterflex SE
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
13.30000 +0.10 |
13.30 | 13.00 | 13.10 | 377 |
| 19 Oct 26 |
13.20000 +0.15 |
13.20 | 12.95 | 12.95 | 104 |
| 16 Oct 26 |
13.05000 +0.25 |
13.05 | 12.80 | 12.80 | 260 |
| 15 Oct 26 |
12.80000 -0.30 |
13.05 | 12.55 | 13.05 | 466 |
| 14 Oct 26 |
13.10000 +0.25 |
13.10 | 12.65 | 12.85 | 2,035 |
| 13 Oct 26 |
12.85000 -0.30 |
13.25 | 12.65 | 13.15 | 3,870 |
| 12 Oct 26 |
13.15000 -0.20 |
13.35 | 13.15 | 13.35 | 363 |
| 09 Oct 26 |
13.35000 +0.00 |
13.35 | 13.15 | 13.35 | 1 |
| 08 Oct 26 |
13.35000 +0.25 |
13.45 | 13.20 | 13.20 | 838 |
| 07 Oct 26 |
13.10000 -0.45 |
13.55 | 13.10 | 13.55 | 251 |
| 06 Oct 26 |
13.55000 -0.10 |
13.55 | 13.40 | 13.55 | 362 |
| 05 Oct 26 |
13.65000 -0.15 |
13.65 | 13.40 | 13.55 | 90 |
| 02 Oct 26 |
13.80000 +0.15 |
13.80 | 13.50 | 13.50 | 659 |
| 01 Oct 26 |
13.65000 -0.40 |
14.05 | 13.45 | 14.05 | 1,608 |
| 30 Sep 26 |
14.05000 +0.10 |
14.05 | 13.95 | 13.95 | 1 |
| 29 Sep 26 |
13.95000 +0.00 |
13.95 | 13.95 | 13.95 | 200 |
| 28 Sep 26 |
13.95000 +0.25 |
13.95 | 13.75 | 13.75 | 195 |
| 25 Sep 26 |
13.70000 -0.20 |
13.90 | 13.60 | 13.90 | 279 |
| 24 Sep 26 |
13.90000 +0.15 |
14.00 | 13.85 | 13.85 | 4,100 |
| 23 Sep 26 |
13.75000 -0.20 |
14.00 | 13.75 | 13.95 | 158 |
| 22 Sep 26 |
13.95000 +0.10 |
14.00 | 13.70 | 13.85 | 5 |
| 21 Sep 26 |
13.85000 -0.10 |
14.00 | 13.55 | 13.85 | 119 |
| 18 Sep 26 |
13.95000 +0.10 |
13.95 | 13.85 | 13.85 | 35 |
| 17 Sep 26 |
13.85000 -0.10 |
14.00 | 13.85 | 13.95 | 483 |
| 16 Sep 26 |
13.95000 +0.05 |
13.95 | 13.85 | 13.90 | 34 |
| 15 Sep 26 |
13.90000 +0.00 |
13.95 | 13.90 | 13.95 | 8 |
| 14 Sep 26 |
13.90000 -0.05 |
14.00 | 13.90 | 13.95 | 171 |
| 11 Sep 26 |
13.95000 -0.05 |
14.00 | 13.85 | 13.85 | 1,201 |
| 10 Sep 26 |
14.00000 +0.05 |
14.00 | 13.85 | 13.85 | 4,801 |
| 09 Sep 26 |
13.95000 -0.20 |
14.15 | 13.90 | 14.15 | 430 |
| 08 Sep 26 |
14.15000 +0.20 |
14.20 | 13.95 | 13.95 | 4,732 |
| 07 Sep 26 |
13.95000 +0.00 |
14.00 | 13.95 | 13.95 | 22 |
| 04 Sep 26 |
13.95000 -0.10 |
13.95 | 13.95 | 13.95 | 0 |
| 03 Sep 26 |
14.05000 -0.15 |
14.05 | 14.00 | 14.00 | 927 |
| 02 Sep 26 |
14.20000 -0.05 |
14.40 | 14.20 | 14.40 | 5,006 |
| 01 Sep 26 |
14.25000 +0.15 |
14.35 | 14.05 | 14.35 | 229 |
| 31 Aug 26 |
14.10000 -0.20 |
14.35 | 14.10 | 14.35 | 1,453 |
| 28 Aug 26 |
14.30000 +0.00 |
14.40 | 14.30 | 14.40 | 300 |
| 27 Aug 26 |
14.30000 +0.05 |
14.45 | 14.20 | 14.20 | 1,470 |
| 26 Aug 26 |
14.25000 -0.05 |
14.30 | 14.20 | 14.30 | 523 |
| 25 Aug 26 |
14.30000 +0.05 |
14.40 | 14.20 | 14.20 | 363 |
| 24 Aug 26 |
14.25000 -0.05 |
14.30 | 14.20 | 14.30 | 218 |
| 21 Aug 26 |
14.30000 +0.20 |
14.30 | 13.70 | 13.70 | 1,701 |
| 20 Aug 26 |
14.10000 +0.05 |
14.10 | 13.70 | 13.85 | 609 |
| 19 Aug 26 |
14.05000 -0.05 |
14.05 | 14.00 | 14.00 | 215 |
| 18 Aug 26 |
14.10000 -0.20 |
14.20 | 14.00 | 14.20 | 1,977 |
| 17 Aug 26 |
14.30000 +0.05 |
14.40 | 14.20 | 14.20 | 1,243 |
| 14 Aug 26 |
14.25000 -0.15 |
14.40 | 14.20 | 14.35 | 3,587 |
| 13 Aug 26 |
14.40000 +0.10 |
14.40 | 14.20 | 14.40 | 556 |
| 12 Aug 26 |
14.30000 -0.40 |
14.40 | 14.20 | 14.30 | 862 |
| 11 Aug 26 |
14.70000 +0.45 |
14.70 | 14.20 | 14.20 | 7,011 |
| 10 Aug 26 |
14.25000 +0.20 |
14.25 | 13.85 | 13.90 | 1,844 |
| 07 Aug 26 |
14.05000 +0.00 |
14.05 | 13.90 | 13.90 | 200 |
| 06 Aug 26 |
14.05000 +0.20 |
14.10 | 13.70 | 13.70 | 1,157 |
| 05 Aug 26 |
13.85000 -0.25 |
13.85 | 13.70 | 13.85 | 637 |
| 04 Aug 26 |
14.10000 +0.15 |
14.10 | 13.80 | 14.00 | 275 |
| 03 Aug 26 |
13.95000 -0.05 |
14.00 | 13.85 | 13.85 | 270 |
| 31 Jul 26 |
14.00000 +0.00 |
14.00 | 13.85 | 13.95 | 287 |
| 30 Jul 26 |
14.00000 +0.00 |
14.20 | 14.00 | 14.20 | 93 |
| 29 Jul 26 |
14.00000 +0.00 |
14.10 | 13.85 | 14.10 | 66 |
| 28 Jul 26 |
14.00000 +0.10 |
14.00 | 13.70 | 13.90 | 798 |
| 27 Jul 26 |
13.90000 -0.25 |
14.00 | 13.80 | 14.00 | 718 |
| 24 Jul 26 |
14.15000 -0.10 |
14.15 | 14.00 | 14.00 | 17 |
| 23 Jul 26 |
14.25000 +0.05 |
14.25 | 14.10 | 14.20 | 84 |
| 22 Jul 26 |
14.20000 +0.00 |
14.20 | 14.10 | 14.10 | 102 |
| 21 Jul 26 |
14.20000 -0.05 |
14.20 | 14.05 | 14.05 | 23 |
| 20 Jul 26 |
14.25000 -0.10 |
14.25 | 14.00 | 14.20 | 402 |
| 17 Jul 26 |
14.35000 -0.10 |
14.40 | 14.20 | 14.40 | 250 |
| 16 Jul 26 |
14.45000 +0.05 |
14.45 | 14.45 | 14.45 | 0 |
| 15 Jul 26 |
14.40000 +0.05 |
14.60 | 14.20 | 14.60 | 83 |
| 14 Jul 26 |
14.35000 +0.00 |
14.40 | 14.20 | 14.40 | 74 |
| 13 Jul 26 |
14.35000 -0.05 |
14.40 | 14.20 | 14.40 | 816 |
| 10 Jul 26 |
14.40000 +0.10 |
14.50 | 14.20 | 14.50 | 2,654 |
| 09 Jul 26 |
14.30000 -0.05 |
14.30 | 14.25 | 14.30 | 937 |
| 08 Jul 26 |
14.35000 -0.05 |
14.80 | 14.35 | 14.80 | 981 |
| 07 Jul 26 |
14.40000 -0.20 |
14.50 | 14.40 | 14.50 | 255 |
| 06 Jul 26 |
14.60000 +0.05 |
14.70 | 14.50 | 14.70 | 334 |
| 03 Jul 26 |
14.55000 +0.10 |
14.55 | 14.40 | 14.40 | 117 |
| 02 Jul 26 |
14.45000 -0.25 |
14.85 | 14.45 | 14.85 | 373 |
| 01 Jul 26 |
14.70000 +0.00 |
14.75 | 14.70 | 14.75 | 7 |
| 30 Jun 26 |
14.70000 -0.15 |
14.70 | 14.55 | 14.65 | 1,460 |
| 29 Jun 26 |
14.85000 +0.35 |
14.85 | 14.30 | 14.70 | 5,320 |
| 26 Jun 26 |
14.50000 +0.00 |
14.75 | 14.30 | 14.40 | 3,679 |
| 25 Jun 26 |
14.50000 -0.05 |
14.50 | 14.40 | 14.40 | 105 |
| 24 Jun 26 |
14.55000 -0.05 |
14.60 | 14.30 | 14.35 | 2,855 |
| 23 Jun 26 |
14.60000 +0.05 |
14.65 | 14.35 | 14.35 | 5,491 |
| 22 Jun 26 |
14.55000 +0.05 |
14.55 | 14.20 | 14.50 | 3,287 |
| 19 Jun 26 |
14.50000 +0.05 |
14.50 | 14.15 | 14.20 | 1,716 |
| 18 Jun 26 |
14.45000 +0.10 |
14.45 | 14.20 | 14.20 | 266 |
| 17 Jun 26 |
14.35000 +0.10 |
14.85 | 14.15 | 14.35 | 5,644 |
| 16 Jun 26 |
14.25000 -0.15 |
14.60 | 14.20 | 14.60 | 2,440 |
| 15 Jun 26 |
14.40000 +0.20 |
14.40 | 13.45 | 13.75 | 4,286 |
| 12 Jun 26 |
14.20000 -0.05 |
14.20 | 14.20 | 14.20 | 0 |
| 11 Jun 26 |
14.25000 +0.05 |
14.30 | 14.10 | 14.10 | 1,564 |
| 10 Jun 26 |
14.20000 +0.00 |
14.35 | 14.10 | 14.10 | 151 |
| 09 Jun 26 |
14.20000 +0.10 |
14.30 | 14.00 | 14.00 | 679 |
| 08 Jun 26 |
14.10000 +0.10 |
14.45 | 14.05 | 14.20 | 1,964 |
| 05 Jun 26 |
14.00000 -0.15 |
14.00 | 13.45 | 14.00 | 2,734 |
| 04 Jun 26 |
14.15000 -0.20 |
14.50 | 14.00 | 14.50 | 670 |
| 03 Jun 26 |
14.35000 +0.10 |
14.40 | 14.15 | 14.30 | 710 |
| 02 Jun 26 |
14.25000 +0.30 |
14.25 | 13.95 | 14.10 | 1,247 |
| 01 Jun 26 |
13.95000 +0.10 |
14.05 | 13.85 | 13.95 | 359 |
| 29 May 26 |
13.85000 +0.00 |
13.95 | 13.60 | 13.95 | 704 |
| 28 May 26 |
13.85000 -0.35 |
13.95 | 13.65 | 13.95 | 1,195 |
| 27 May 26 |
14.20000 +0.00 |
14.30 | 14.00 | 14.25 | 3,378 |
| 26 May 26 |
14.20000 -0.20 |
14.45 | 14.10 | 14.45 | 1,439 |
| 25 May 26 |
14.40000 +0.00 |
14.45 | 14.30 | 14.40 | 1,038 |
| 22 May 26 |
14.40000 +0.10 |
14.40 | 14.35 | 14.35 | 120 |
| 21 May 26 |
14.30000 -0.05 |
14.30 | 14.10 | 14.10 | 112 |
| 20 May 26 |
14.35000 +0.10 |
14.35 | 14.15 | 14.20 | 2,325 |
| 19 May 26 |
14.25000 -0.15 |
14.35 | 14.10 | 14.35 | 108 |
| 18 May 26 |
14.40000 -0.25 |
14.40 | 14.35 | 14.40 | 820 |
| 15 May 26 |
14.65000 +0.05 |
14.80 | 14.40 | 14.80 | 3,878 |
| 14 May 26 |
14.60000 +0.05 |
14.75 | 14.40 | 14.40 | 1,233 |
| 13 May 26 |
14.55000 +0.10 |
14.55 | 14.40 | 14.40 | 3,729 |
| 12 May 26 |
14.45000 +0.05 |
14.50 | 14.40 | 14.50 | 578 |
| 11 May 26 |
14.40000 +0.00 |
14.50 | 14.40 | 14.40 | 2,091 |
| 08 May 26 |
14.40000 -0.10 |
14.50 | 14.30 | 14.40 | 5,627 |
| 07 May 26 |
14.50000 -0.15 |
14.50 | 14.30 | 14.30 | 253 |
| 06 May 26 |
14.65000 +0.25 |
14.65 | 14.20 | 14.20 | 2,297 |
| 05 May 26 |
14.40000 +0.50 |
14.40 | 13.90 | 14.00 | 2,821 |
| 04 May 26 |
13.90000 +0.00 |
14.10 | 13.90 | 13.90 | 3,570 |
| 30 Apr 26 |
13.90000 -0.20 |
14.10 | 13.90 | 14.05 | 503 |
| 29 Apr 26 |
14.10000 +0.10 |
14.10 | 13.90 | 13.90 | 2,073 |
| 28 Apr 26 |
14.00000 -0.10 |
14.00 | 13.90 | 13.90 | 69 |
| 27 Apr 26 |
14.10000 +0.10 |
14.10 | 13.85 | 14.05 | 45 |
| 24 Apr 26 |
14.00000 +0.10 |
14.00 | 13.80 | 13.80 | 298 |
| 23 Apr 26 |
13.90000 -0.05 |
13.90 | 13.80 | 13.80 | 15 |
| 22 Apr 26 |
13.95000 -0.40 |
14.15 | 13.80 | 14.15 | 552 |
| 21 Apr 26 |
14.35000 +0.45 |
14.35 | 13.70 | 13.70 | 2,358 |
| 20 Apr 26 |
13.90000 -0.55 |
14.25 | 13.75 | 14.25 | 4,245 |
| 17 Apr 26 |
14.45000 +0.05 |
14.45 | 14.25 | 14.25 | 2,135 |
| 16 Apr 26 |
14.40000 +0.05 |
14.60 | 14.25 | 14.60 | 464 |
| 15 Apr 26 |
14.35000 +0.40 |
14.40 | 14.10 | 14.15 | 3,022 |
| 14 Apr 26 |
13.95000 -0.05 |
14.00 | 13.95 | 14.00 | 14 |
| 13 Apr 26 |
14.00000 +0.15 |
14.05 | 13.65 | 14.05 | 2,951 |
| 10 Apr 26 |
13.85000 +0.05 |
14.00 | 13.70 | 13.80 | 561 |
| 09 Apr 26 |
13.80000 -0.50 |
14.05 | 13.75 | 14.05 | 2,047 |
| 08 Apr 26 |
14.30000 +0.30 |
14.30 | 14.00 | 14.00 | 6,956 |
| 07 Apr 26 |
14.00000 -0.10 |
14.20 | 13.90 | 14.15 | 814 |
| 02 Apr 26 |
14.10000 +0.50 |
14.30 | 13.85 | 14.15 | 2,694 |
| 01 Apr 26 |
13.60000 +0.05 |
14.05 | 13.45 | 13.60 | 1,802 |
| 31 Mar 26 |
13.55000 +0.10 |
13.75 | 13.55 | 13.75 | 1,515 |
| 30 Mar 26 |
13.45000 -0.20 |
13.45 | 13.20 | 13.45 | 4,448 |
| 27 Mar 26 |
13.65000 -0.10 |
13.65 | 13.50 | 13.50 | 115 |
| 26 Mar 26 |
13.75000 +0.05 |
13.85 | 13.75 | 13.85 | 379 |
| 25 Mar 26 |
13.70000 +0.30 |
13.70 | 13.55 | 13.55 | 1,219 |
| 24 Mar 26 |
13.40000 -0.05 |
13.60 | 13.20 | 13.20 | 1,340 |
| 23 Mar 26 |
13.45000 +0.00 |
13.65 | 12.65 | 12.95 | 18,429 |
| 20 Mar 26 |
13.45000 +0.00 |
13.60 | 13.10 | 13.35 | 1,918 |
| 19 Mar 26 |
13.45000 +0.30 |
13.55 | 12.95 | 13.50 | 8,608 |
| 18 Mar 26 |
13.15000 -0.30 |
13.30 | 13.10 | 13.30 | 3,494 |
| 17 Mar 26 |
13.45000 +0.00 |
13.45 | 13.35 | 13.35 | 773 |
| 16 Mar 26 |
13.45000 -0.35 |
14.00 | 13.45 | 14.00 | 936 |
| 13 Mar 26 |
13.80000 -0.10 |
13.95 | 13.60 | 13.70 | 506 |
| 12 Mar 26 |
13.90000 -0.30 |
14.40 | 13.80 | 14.40 | 2,382 |
| 11 Mar 26 |
14.20000 +0.85 |
14.30 | 13.20 | 13.20 | 2,039 |
| 10 Mar 26 |
13.35000 +1.10 |
13.35 | 12.55 | 12.55 | 6,664 |
| 09 Mar 26 |
12.25000 -0.60 |
13.05 | 12.05 | 13.05 | 3,614 |
| 06 Mar 26 |
12.85000 -0.30 |
13.00 | 12.85 | 13.00 | 362 |
| 05 Mar 26 |
13.15000 -0.35 |
13.75 | 13.15 | 13.75 | 1,975 |
| 04 Mar 26 |
13.50000 +0.05 |
13.65 | 13.50 | 13.65 | 300 |
| 03 Mar 26 |
13.45000 -0.20 |
13.65 | 13.00 | 13.65 | 6,730 |
| 02 Mar 26 |
13.65000 -0.20 |
13.80 | 13.65 | 13.75 | 761 |
| 27 Feb 26 |
13.85000 +0.05 |
13.85 | 13.85 | 13.85 | 10 |
| 26 Feb 26 |
13.80000 +0.05 |
13.95 | 13.80 | 13.95 | 791 |
| 25 Feb 26 |
13.75000 +0.00 |
13.95 | 13.75 | 13.95 | 1 |
| 24 Feb 26 |
13.75000 -0.10 |
13.95 | 13.65 | 13.95 | 1,196 |
| 23 Feb 26 |
13.85000 -0.10 |
13.90 | 13.70 | 13.75 | 103 |
| 20 Feb 26 |
13.95000 +0.10 |
13.95 | 13.65 | 13.65 | 536 |
| 19 Feb 26 |
13.85000 +0.00 |
14.05 | 13.85 | 13.95 | 71 |
| 18 Feb 26 |
13.85000 +0.15 |
13.85 | 13.85 | 13.85 | 648 |
| 17 Feb 26 |
13.70000 +0.00 |
13.75 | 13.60 | 13.60 | 1,009 |
| 16 Feb 26 |
13.70000 -0.05 |
13.85 | 13.65 | 13.75 | 1,780 |
| 13 Feb 26 |
13.75000 +0.05 |
13.85 | 13.60 | 13.85 | 132 |
| 12 Feb 26 |
13.70000 -0.05 |
13.75 | 13.60 | 13.65 | 4,886 |
| 11 Feb 26 |
13.75000 +0.00 |
13.75 | 13.60 | 13.60 | 20 |
| 10 Feb 26 |
13.75000 +0.00 |
13.75 | 13.60 | 13.75 | 4,301 |
| 09 Feb 26 |
13.75000 +0.00 |
13.85 | 13.60 | 13.60 | 1,291 |
| 06 Feb 26 |
13.75000 +0.05 |
13.75 | 13.65 | 13.65 | 28 |
| 05 Feb 26 |
13.70000 -0.10 |
13.85 | 13.60 | 13.80 | 397 |
| 04 Feb 26 |
13.80000 -0.05 |
13.80 | 13.60 | 13.60 | 45 |
| 03 Feb 26 |
13.85000 +0.25 |
13.85 | 13.60 | 13.80 | 4,326 |
| 02 Feb 26 |
13.60000 -0.10 |
13.65 | 13.40 | 13.50 | 636 |
| 30 Jan 26 |
13.70000 -0.15 |
13.75 | 13.55 | 13.55 | 315 |
| 29 Jan 26 |
13.85000 +0.20 |
13.85 | 13.50 | 13.85 | 1,824 |
| 28 Jan 26 |
13.65000 -0.10 |
13.85 | 13.55 | 13.55 | 48 |
| 27 Jan 26 |
13.75000 +0.05 |
13.75 | 13.75 | 13.75 | 100 |
| 26 Jan 26 |
13.70000 +0.10 |
14.00 | 13.70 | 13.85 | 4,427 |
| 23 Jan 26 |
13.60000 +0.05 |
13.60 | 13.60 | 13.60 | 137 |
| 22 Jan 26 |
13.55000 +0.20 |
13.65 | 13.35 | 13.35 | 587 |
| 21 Jan 26 |
13.35000 -0.05 |
13.35 | 13.05 | 13.10 | 5,897 |
| 20 Jan 26 |
13.40000 +0.30 |
13.60 | 13.30 | 13.55 | 3,557 |
| 19 Jan 26 |
13.10000 -0.65 |
13.95 | 13.10 | 13.90 | 1,905 |
| 16 Jan 26 |
13.75000 -0.10 |
14.00 | 13.55 | 13.55 | 2,560 |
| 15 Jan 26 |
13.85000 -0.20 |
14.00 | 13.70 | 14.00 | 26 |
| 14 Jan 26 |
14.05000 +0.25 |
14.05 | 13.70 | 13.70 | 568 |
| 13 Jan 26 |
13.80000 +0.00 |
14.20 | 13.65 | 13.90 | 2,423 |
| 12 Jan 26 |
13.80000 -0.05 |
13.90 | 13.60 | 13.65 | 804 |
| 09 Jan 26 |
13.85000 +0.20 |
13.90 | 13.45 | 13.70 | 2,516 |
| 08 Jan 26 |
13.65000 -0.05 |
13.65 | 13.20 | 13.60 | 755 |
| 07 Jan 26 |
13.70000 -0.25 |
13.70 | 13.70 | 13.70 | 49 |
| 06 Jan 26 |
13.95000 -0.30 |
14.00 | 13.90 | 14.00 | 791 |
| 05 Jan 26 |
14.25000 +0.00 |
14.50 | 14.00 | 14.50 | 1,446 |
| 02 Jan 26 |
14.25000 +0.05 |
14.25 | 14.20 | 14.20 | 210 |
| 30 Dec 25 |
14.20000 +0.35 |
14.20 | 13.80 | 14.00 | 1,009 |
| 29 Dec 25 |
13.85000 +0.45 |
13.90 | 13.40 | 13.60 | 3,584 |
| 23 Dec 25 |
13.40000 -0.20 |
13.70 | 13.20 | 13.70 | 1,215 |
| 22 Dec 25 |
13.60000 -0.30 |
13.90 | 13.30 | 13.90 | 287 |
| 19 Dec 25 |
13.90000 +0.05 |
14.00 | 13.70 | 13.70 | 1,261 |
| 18 Dec 25 |
13.85000 +0.00 |
13.85 | 13.70 | 13.75 | 89 |
| 17 Dec 25 |
13.85000 +0.00 |
13.85 | 13.85 | 13.85 | 400 |
| 16 Dec 25 |
13.85000 +0.00 |
13.85 | 13.70 | 13.70 | 520 |
| 15 Dec 25 |
13.85000 +0.05 |
14.00 | 13.80 | 14.00 | 771 |
| 12 Dec 25 |
13.80000 +0.00 |
13.95 | 13.80 | 13.95 | 446 |
| 11 Dec 25 |
13.80000 +0.25 |
13.90 | 13.60 | 13.60 | 1,134 |
| 10 Dec 25 |
13.55000 -0.20 |
13.60 | 13.45 | 13.60 | 1,275 |
| 09 Dec 25 |
13.75000 +0.05 |
13.75 | 13.75 | 13.75 | 28 |
| 08 Dec 25 |
13.70000 -0.05 |
14.00 | 13.55 | 13.80 | 7,815 |
| 05 Dec 25 |
13.75000 +0.20 |
13.90 | 13.00 | 13.65 | 8,376 |
| 04 Dec 25 |
13.55000 -0.90 |
14.20 | 13.55 | 14.20 | 1,059 |
| 03 Dec 25 |
14.45000 +0.00 |
14.70 | 14.25 | 14.70 | 1,585 |
| 02 Dec 25 |
14.45000 -0.30 |
14.75 | 14.30 | 14.75 | 1,038 |
| 01 Dec 25 |
14.75000 +0.30 |
14.75 | 14.30 | 14.30 | 2,890 |
| 28 Nov 25 |
14.45000 +0.10 |
14.60 | 14.25 | 14.50 | 202 |
| 27 Nov 25 |
14.35000 +0.35 |
14.60 | 14.05 | 14.05 | 5,107 |
| 26 Nov 25 |
14.00000 -0.05 |
14.45 | 13.80 | 14.00 | 2,841 |
| 25 Nov 25 |
14.05000 +0.60 |
14.05 | 13.40 | 13.60 | 4,960 |
| 24 Nov 25 |
13.45000 +0.55 |
13.55 | 13.00 | 13.00 | 3,537 |
| 21 Nov 25 |
12.90000 -0.10 |
13.00 | 12.85 | 12.85 | 1,262 |
| 20 Nov 25 |
13.00000 +0.15 |
13.00 | 12.85 | 12.85 | 3,091 |
| 19 Nov 25 |
12.85000 +0.10 |
12.90 | 12.55 | 12.60 | 4,134 |
| 18 Nov 25 |
12.75000 -0.10 |
12.80 | 12.65 | 12.80 | 1,942 |
| 17 Nov 25 |
12.85000 +0.05 |
12.85 | 12.80 | 12.85 | 2,085 |
| 14 Nov 25 |
12.80000 -0.20 |
13.00 | 12.80 | 12.95 | 3,100 |
| 13 Nov 25 |
13.00000 +0.40 |
13.15 | 12.60 | 12.60 | 1,614 |
| 12 Nov 25 |
12.60000 +0.00 |
12.60 | 12.45 | 12.45 | 1,688 |
| 11 Nov 25 |
12.60000 -1.05 |
13.50 | 12.15 | 13.50 | 11,813 |
| 10 Nov 25 |
13.65000 +0.10 |
13.85 | 13.45 | 13.45 | 659 |
| 07 Nov 25 |
13.55000 -0.25 |
13.90 | 13.50 | 13.80 | 8,116 |
| 06 Nov 25 |
13.80000 +0.30 |
13.80 | 13.50 | 13.70 | 222 |
| 05 Nov 25 |
13.50000 -0.35 |
13.80 | 13.50 | 13.60 | 824 |
| 04 Nov 25 |
13.85000 +0.05 |
13.95 | 13.80 | 13.80 | 459 |
| 03 Nov 25 |
13.80000 +0.20 |
13.95 | 13.70 | 13.70 | 420 |
| 31 Oct 25 |
13.60000 -0.10 |
13.60 | 13.50 | 13.50 | 209 |
| 30 Oct 25 |
13.70000 +0.10 |
13.70 | 13.50 | 13.50 | 311 |
| 29 Oct 25 |
13.60000 -0.05 |
13.80 | 13.50 | 13.50 | 6,560 |
| 28 Oct 25 |
13.65000 -0.05 |
13.70 | 13.50 | 13.50 | 2,375 |
| 27 Oct 25 |
13.70000 -0.10 |
13.95 | 13.70 | 13.85 | 3,655 |
| 24 Oct 25 |
13.80000 +0.00 |
13.80 | 13.80 | 13.80 | 65 |
| 23 Oct 25 |
13.80000 +0.00 |
13.80 | 13.65 | 13.70 | 452 |
| 22 Oct 25 |
13.80000 +0.25 |
13.80 | 13.45 | 13.50 | 1,230 |
| 21 Oct 25 |
13.55000 +0.20 |
13.55 | 13.45 | 13.50 | 119 |
| 20 Oct 25 |
13.35000 -0.85 |
14.00 | 13.35 | 14.00 | 7,087 |
| 17 Oct 25 |
14.20000 -0.15 |
14.40 | 14.05 | 14.05 | 1,507 |
| 16 Oct 25 |
14.35000 +0.50 |
14.35 | 13.90 | 13.90 | 3,949 |
| 15 Oct 25 |
13.85000 +0.15 |
13.85 | 13.60 | 13.75 | 4,266 |
| 14 Oct 25 |
13.70000 -0.10 |
13.75 | 13.40 | 13.70 | 3,648 |
| 13 Oct 25 |
13.80000 +0.35 |
14.00 | 13.50 | 13.50 | 4,868 |
| 10 Oct 25 |
13.45000 +0.25 |
13.50 | 13.10 | 13.10 | 7,167 |
| 09 Oct 25 |
13.20000 +0.20 |
13.25 | 13.00 | 13.00 | 816 |
| 08 Oct 25 |
13.00000 -0.10 |
13.25 | 13.00 | 13.15 | 2,395 |
| 07 Oct 25 |
13.10000 +0.00 |
13.25 | 12.90 | 13.20 | 1,894 |
| 06 Oct 25 |
13.10000 +0.20 |
13.10 | 12.90 | 12.90 | 802 |
| 03 Oct 25 |
12.90000 -0.20 |
12.95 | 12.90 | 12.90 | 79 |
| 02 Oct 25 |
13.10000 +0.25 |
13.10 | 13.10 | 13.10 | 0 |
| 01 Oct 25 |
12.85000 -0.05 |
12.90 | 12.60 | 12.90 | 29 |
| 30 Sep 25 |
12.90000 -0.10 |
13.15 | 12.90 | 13.05 | 810 |
| 29 Sep 25 |
13.00000 +0.00 |
13.00 | 12.80 | 12.80 | 38 |
| 26 Sep 25 |
13.00000 +0.05 |
13.00 | 13.00 | 13.00 | 0 |
| 25 Sep 25 |
12.95000 +0.25 |
13.00 | 12.90 | 13.00 | 461 |
| 24 Sep 25 |
12.70000 +0.10 |
12.70 | 12.60 | 12.60 | 33 |
| 23 Sep 25 |
12.60000 -0.55 |
13.05 | 12.60 | 13.05 | 2,704 |
| 22 Sep 25 |
13.15000 +0.00 |
13.25 | 12.85 | 12.95 | 1,766 |
| 19 Sep 25 |
13.15000 +0.10 |
13.40 | 13.05 | 13.40 | 1,042 |
| 18 Sep 25 |
13.05000 -0.35 |
13.50 | 13.05 | 13.50 | 1,025 |
| 17 Sep 25 |
13.40000 +0.30 |
13.70 | 13.40 | 13.50 | 1,993 |
| 16 Sep 25 |
13.10000 -0.20 |
13.30 | 13.10 | 13.30 | 1,168 |
| 15 Sep 25 |
13.30000 -0.80 |
13.95 | 13.30 | 13.95 | 2,398 |
| 12 Sep 25 |
14.10000 +0.00 |
14.10 | 13.90 | 13.95 | 131 |
| 11 Sep 25 |
14.10000 -0.10 |
14.10 | 13.90 | 14.00 | 479 |
| 10 Sep 25 |
14.20000 +0.20 |
14.20 | 14.10 | 14.15 | 740 |
| 09 Sep 25 |
14.00000 +0.05 |
14.00 | 14.00 | 14.00 | 0 |
| 08 Sep 25 |
13.95000 -0.40 |
14.00 | 13.55 | 14.00 | 647 |
| 05 Sep 25 |
14.35000 +0.10 |
14.35 | 14.25 | 14.25 | 955 |
| 04 Sep 25 |
14.25000 +0.25 |
14.25 | 14.25 | 14.25 | 0 |
| 03 Sep 25 |
14.00000 +0.25 |
14.45 | 13.65 | 13.95 | 1,311 |
| 02 Sep 25 |
13.75000 -0.05 |
13.75 | 13.75 | 13.75 | 0 |
| 01 Sep 25 |
13.80000 +0.05 |
14.10 | 13.60 | 14.10 | 342 |
| 29 Aug 25 |
13.75000 -0.20 |
14.15 | 13.10 | 14.15 | 1,836 |
| 28 Aug 25 |
13.95000 -0.30 |
14.40 | 13.95 | 14.00 | 1,866 |
| 27 Aug 25 |
14.25000 +0.05 |
14.35 | 14.10 | 14.10 | 29 |
| 26 Aug 25 |
14.20000 -0.05 |
14.25 | 14.00 | 14.25 | 494 |
| 25 Aug 25 |
14.25000 -0.35 |
14.80 | 14.15 | 14.80 | 1,047 |
| 22 Aug 25 |
14.60000 -0.05 |
14.60 | 14.50 | 14.50 | 800 |
| 21 Aug 25 |
14.65000 -0.10 |
14.65 | 14.60 | 14.65 | 325 |
| 20 Aug 25 |
14.75000 +0.10 |
14.80 | 14.65 | 14.80 | 281 |
| 19 Aug 25 |
14.65000 -0.10 |
14.80 | 14.65 | 14.80 | 465 |
| 18 Aug 25 |
14.75000 +0.10 |
14.95 | 14.65 | 14.95 | 2,168 |
| 15 Aug 25 |
14.65000 +0.45 |
14.70 | 14.05 | 14.05 | 1,912 |
| 14 Aug 25 |
14.20000 -0.70 |
14.85 | 13.60 | 14.70 | 2,045 |
| 13 Aug 25 |
14.90000 +1.30 |
14.90 | 13.60 | 13.85 | 13,251 |
| 12 Aug 25 |
13.60000 -0.25 |
14.25 | 13.50 | 14.00 | 2,827 |
| 11 Aug 25 |
13.85000 +0.35 |
14.00 | 13.55 | 13.55 | 3,069 |
| 08 Aug 25 |
13.50000 +0.60 |
13.65 | 12.60 | 12.60 | 17,434 |
| 07 Aug 25 |
12.90000 +0.10 |
13.00 | 12.90 | 12.95 | 714 |
| 06 Aug 25 |
12.80000 +0.85 |
13.00 | 12.65 | 13.00 | 5,334 |
| 05 Aug 25 |
11.95000 +0.70 |
12.00 | 11.45 | 11.45 | 2,450 |
| 04 Aug 25 |
11.25000 -0.85 |
12.05 | 11.25 | 12.00 | 3,929 |
| 01 Aug 25 |
12.10000 -0.25 |
12.35 | 12.00 | 12.35 | 2,414 |
| 31 Jul 25 |
12.35000 -0.25 |
12.60 | 12.35 | 12.60 | 1,673 |
| 30 Jul 25 |
12.60000 -0.10 |
12.65 | 12.50 | 12.65 | 118 |
| 29 Jul 25 |
12.70000 +0.20 |
12.70 | 12.55 | 12.55 | 117 |
| 28 Jul 25 |
12.50000 -0.20 |
12.50 | 12.50 | 12.50 | 87 |
| 25 Jul 25 |
12.70000 +0.05 |
12.70 | 12.70 | 12.70 | 0 |
| 24 Jul 25 |
12.65000 -0.45 |
12.75 | 12.50 | 12.75 | 464 |
| 23 Jul 25 |
13.10000 -0.10 |
13.10 | 12.80 | 12.90 | 512 |
| 22 Jul 25 |
13.20000 +0.30 |
13.20 | 12.85 | 13.00 | 955 |
| 21 Jul 25 |
12.90000 +0.25 |
12.90 | 12.70 | 12.70 | 1,007 |
| 18 Jul 25 |
12.65000 +0.05 |
12.65 | 12.50 | 12.55 | 53 |
| 17 Jul 25 |
12.60000 +0.00 |
12.80 | 12.55 | 12.55 | 1,716 |
| 16 Jul 25 |
12.60000 -0.65 |
13.35 | 12.30 | 13.35 | 12,594 |
| 15 Jul 25 |
13.25000 +0.00 |
13.25 | 13.15 | 13.20 | 893 |
| 14 Jul 25 |
13.25000 -0.10 |
13.35 | 13.10 | 13.35 | 525 |
| 11 Jul 25 |
13.35000 +1.15 |
13.35 | 12.30 | 12.55 | 2,302 |
| 10 Jul 25 |
12.20000 -1.20 |
13.20 | 12.20 | 13.20 | 3,838 |
| 09 Jul 25 |
13.40000 -0.20 |
13.40 | 13.40 | 13.40 | 385 |
| 08 Jul 25 |
13.60000 +0.40 |
13.60 | 13.20 | 13.25 | 1,933 |
| 07 Jul 25 |
13.20000 +0.20 |
13.25 | 13.00 | 13.00 | 682 |
| 04 Jul 25 |
13.00000 +0.05 |
13.00 | 13.00 | 13.00 | 0 |
| 03 Jul 25 |
12.95000 +0.00 |
12.95 | 12.95 | 12.95 | 0 |
| 02 Jul 25 |
12.95000 +0.05 |
13.05 | 12.75 | 13.05 | 522 |
| 01 Jul 25 |
12.90000 +0.35 |
12.90 | 12.10 | 12.75 | 4,362 |
| 30 Jun 25 |
12.55000 -0.50 |
12.95 | 12.55 | 12.60 | 1,327 |
| 27 Jun 25 |
13.05000 +0.05 |
13.05 | 12.65 | 12.90 | 1,676 |
| 26 Jun 25 |
13.00000 +0.50 |
13.00 | 12.15 | 12.60 | 4,931 |
| 25 Jun 25 |
12.50000 -1.05 |
13.05 | 12.25 | 13.05 | 3,233 |
| 24 Jun 25 |
13.55000 +2.35 |
14.40 | 12.00 | 12.05 | 21,024 |
| 23 Jun 25 |
11.20000 -0.05 |
11.20 | 11.15 | 11.15 | 60 |
| 20 Jun 25 |
11.25000 +0.10 |
11.25 | 11.10 | 11.25 | 1,586 |
| 19 Jun 25 |
11.15000 +0.10 |
11.15 | 11.15 | 11.15 | 0 |
| 18 Jun 25 |
11.05000 -0.45 |
11.20 | 10.95 | 11.20 | 1,071 |
| 17 Jun 25 |
11.50000 +0.15 |
11.50 | 11.00 | 11.20 | 2,036 |
| 16 Jun 25 |
11.35000 +0.00 |
11.35 | 11.25 | 11.25 | 77 |
| 13 Jun 25 |
11.35000 -0.25 |
11.40 | 11.00 | 11.00 | 324 |
| 12 Jun 25 |
11.60000 -0.35 |
11.90 | 11.45 | 11.80 | 3,025 |
| 11 Jun 25 |
11.95000 -0.50 |
12.25 | 11.80 | 12.25 | 2,079 |
| 10 Jun 25 |
12.45000 -0.25 |
12.75 | 12.30 | 12.75 | 1,013 |
| 09 Jun 25 |
12.70000 +0.55 |
12.70 | 12.15 | 12.15 | 3,120 |
| 06 Jun 25 |
12.15000 +0.25 |
12.20 | 12.00 | 12.05 | 8,640 |
| 05 Jun 25 |
11.90000 +0.25 |
12.00 | 11.50 | 11.50 | 2,325 |
| 04 Jun 25 |
11.65000 -0.20 |
11.75 | 11.50 | 11.75 | 2,313 |
| 03 Jun 25 |
11.85000 +0.45 |
12.00 | 11.35 | 11.40 | 4,611 |
| 02 Jun 25 |
11.40000 +0.05 |
11.40 | 11.20 | 11.35 | 893 |
| 30 May 25 |
11.35000 +0.10 |
11.35 | 10.80 | 11.10 | 2,403 |
| 29 May 25 |
11.25000 -0.15 |
11.25 | 11.20 | 11.20 | 26 |
| 28 May 25 |
11.40000 +0.35 |
11.40 | 11.05 | 11.05 | 2,351 |
| 27 May 25 |
11.05000 -0.15 |
11.05 | 11.05 | 11.05 | 734 |
| 26 May 25 |
11.20000 +0.35 |
11.20 | 11.00 | 11.00 | 1,169 |
| 23 May 25 |
10.85000 -0.45 |
11.20 | 10.85 | 11.20 | 1,100 |
| 22 May 25 |
11.30000 -0.15 |
11.60 | 11.30 | 11.60 | 5,246 |
| 21 May 25 |
11.45000 +0.05 |
11.60 | 11.30 | 11.30 | 786 |
| 20 May 25 |
11.40000 +0.05 |
11.45 | 11.25 | 11.45 | 3,259 |
| 19 May 25 |
11.35000 -0.20 |
11.45 | 11.35 | 11.45 | 1,515 |
| 16 May 25 |
11.55000 +0.30 |
11.55 | 11.30 | 11.35 | 4,194 |
| 15 May 25 |
11.25000 +0.10 |
11.30 | 11.20 | 11.20 | 2,914 |
| 14 May 25 |
11.15000 -0.05 |
11.15 | 11.10 | 11.10 | 100 |
| 13 May 25 |
11.20000 +0.10 |
11.20 | 10.85 | 11.00 | 4,396 |
| 12 May 25 |
11.10000 +0.10 |
11.15 | 11.00 | 11.05 | 2,984 |
| 09 May 25 |
11.00000 -0.25 |
11.15 | 10.80 | 11.05 | 6,133 |
| 08 May 25 |
11.25000 -0.15 |
11.40 | 11.00 | 11.15 | 959 |
| 07 May 25 |
11.40000 +1.40 |
11.40 | 9.96 | 10.15 | 8,860 |
| 06 May 25 |
10.00000 +0.08 |
10.00 | 9.90 | 10.00 | 2,233 |
| 05 May 25 |
9.92000 -0.02 |
9.92 | 9.78 | 9.78 | 2,359 |
| 30 Apr 25 |
9.94000 +0.02 |
10.00 | 9.90 | 10.00 | 7,115 |
| 29 Apr 25 |
9.92000 -0.06 |
10.00 | 9.82 | 9.82 | 60 |
| 28 Apr 25 |
9.98000 -0.02 |
10.00 | 9.82 | 10.00 | 937 |
| 25 Apr 25 |
10.00000 +0.10 |
10.10 | 9.82 | 10.10 | 4,237 |
| 24 Apr 25 |
9.90000 +0.02 |
10.00 | 9.62 | 9.62 | 4,813 |
| 23 Apr 25 |
9.88000 -0.08 |
9.98 | 9.76 | 9.98 | 1,167 |
| 22 Apr 25 |
9.96000 +0.46 |
9.96 | 9.70 | 9.90 | 3,487 |
| 17 Apr 25 |
9.50000 -0.12 |
9.64 | 9.42 | 9.64 | 528 |
| 16 Apr 25 |
9.62000 +0.10 |
9.62 | 9.24 | 9.36 | 5,160 |
| 15 Apr 25 |
9.52000 -0.12 |
9.68 | 9.50 | 9.68 | 8,296 |
| 14 Apr 25 |
9.64000 -0.08 |
9.64 | 9.58 | 9.58 | 654 |
| 11 Apr 25 |
9.72000 +0.06 |
9.78 | 9.52 | 9.52 | 1,079 |
| 10 Apr 25 |
9.66000 +0.12 |
10.20 | 9.54 | 9.54 | 5,144 |
| 09 Apr 25 |
9.54000 -0.26 |
9.54 | 9.22 | 9.52 | 2,840 |
| 08 Apr 25 |
9.80000 +1.24 |
9.80 | 8.58 | 8.58 | 18,443 |
| 07 Apr 25 |
8.56000 -1.36 |
9.00 | 8.36 | 8.36 | 16,207 |
| 04 Apr 25 |
9.92000 -0.18 |
10.00 | 9.32 | 9.98 | 6,063 |
| 03 Apr 25 |
10.10000 -0.10 |
10.15 | 10.00 | 10.00 | 158 |
| 02 Apr 25 |
10.20000 -0.10 |
10.25 | 10.05 | 10.25 | 942 |
| 01 Apr 25 |
10.30000 -0.05 |
10.35 | 10.30 | 10.30 | 305 |
| 31 Mar 25 |
10.35000 +0.00 |
10.40 | 10.35 | 10.40 | 200 |
| 28 Mar 25 |
10.35000 -0.30 |
10.60 | 10.25 | 10.60 | 3,466 |
| 27 Mar 25 |
10.65000 +0.05 |
10.65 | 10.60 | 10.60 | 175 |
| 26 Mar 25 |
10.60000 +0.45 |
10.80 | 10.20 | 10.20 | 878 |
| 25 Mar 25 |
10.15000 +0.15 |
10.15 | 10.00 | 10.10 | 1,010 |
| 24 Mar 25 |
10.00000 -0.30 |
10.20 | 10.00 | 10.20 | 581 |
| 21 Mar 25 |
10.30000 -0.55 |
10.70 | 10.25 | 10.70 | 1,932 |
| 20 Mar 25 |
10.85000 -0.20 |
11.10 | 10.80 | 11.00 | 8,575 |
| 19 Mar 25 |
11.05000 +0.25 |
11.10 | 10.65 | 10.75 | 9,910 |
| 18 Mar 25 |
10.80000 +0.30 |
10.80 | 10.50 | 10.65 | 3,530 |
| 17 Mar 25 |
10.50000 +0.10 |
11.00 | 10.40 | 10.45 | 4,790 |
| 14 Mar 25 |
10.40000 +0.25 |
10.40 | 10.30 | 10.35 | 2,328 |
| 13 Mar 25 |
10.15000 +0.21 |
10.40 | 9.98 | 9.98 | 9,352 |
| 12 Mar 25 |
9.94000 +0.36 |
9.94 | 9.50 | 9.50 | 1,276 |
| 11 Mar 25 |
9.58000 -0.22 |
9.60 | 9.50 | 9.60 | 796 |
| 10 Mar 25 |
9.80000 +0.30 |
9.80 | 9.46 | 9.48 | 2,172 |
| 07 Mar 25 |
9.50000 -0.60 |
10.00 | 8.90 | 10.00 | 25,696 |
| 06 Mar 25 |
10.10000 +0.00 |
10.20 | 10.10 | 10.20 | 501 |
| 05 Mar 25 |
10.10000 +0.32 |
10.10 | 9.70 | 9.70 | 4,422 |
| 04 Mar 25 |
9.78000 -0.27 |
9.90 | 9.62 | 9.90 | 1,083 |
| 03 Mar 25 |
10.05000 +0.00 |
10.05 | 9.80 | 9.90 | 3,090 |
| 28 Feb 25 |
10.05000 -0.05 |
10.10 | 10.00 | 10.10 | 963 |
| 27 Feb 25 |
10.10000 -0.05 |
10.10 | 10.00 | 10.00 | 4 |
| 26 Feb 25 |
10.15000 +0.05 |
10.15 | 10.10 | 10.10 | 220 |
| 25 Feb 25 |
10.10000 +0.00 |
10.10 | 10.00 | 10.00 | 5,245 |
| 24 Feb 25 |
10.10000 +0.10 |
10.10 | 10.00 | 10.00 | 2,180 |
| 21 Feb 25 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 2,755 |
| 19 Feb 25 |
10.00000 +0.02 |
10.25 | 10.00 | 10.15 | 1,723 |
| 17 Feb 25 |
9.98000 +0.02 |
10.00 | 9.98 | 10.00 | 400 |
| 14 Feb 25 |
9.96000 -0.09 |
10.20 | 9.96 | 10.20 | 1,003 |
| 13 Feb 25 |
10.05000 -0.05 |
10.05 | 10.00 | 10.00 | 3,086 |
| 12 Feb 25 |
10.10000 -0.05 |
10.10 | 10.00 | 10.05 | 72 |
| 11 Feb 25 |
10.15000 -0.10 |
10.15 | 10.10 | 10.10 | 1,000 |
| 10 Feb 25 |
10.25000 -0.05 |
10.40 | 10.20 | 10.40 | 1,616 |
| 07 Feb 25 |
10.30000 +0.15 |
10.45 | 10.00 | 10.25 | 2,785 |
| 06 Feb 25 |
10.15000 -0.10 |
10.35 | 10.00 | 10.35 | 1,988 |
| 05 Feb 25 |
10.25000 +0.00 |
10.30 | 10.10 | 10.30 | 815 |
| 04 Feb 25 |
10.25000 +0.20 |
10.25 | 10.00 | 10.05 | 8,767 |
| 03 Feb 25 |
10.05000 -0.10 |
10.05 | 9.78 | 9.98 | 2,155 |
| 31 Jan 25 |
10.15000 +0.21 |
10.15 | 9.80 | 9.94 | 2,372 |
| 30 Jan 25 |
9.94000 +0.04 |
9.94 | 9.70 | 9.70 | 783 |
| 29 Jan 25 |
9.90000 -0.04 |
9.92 | 9.90 | 9.92 | 325 |
| 28 Jan 25 |
9.94000 +0.18 |
9.94 | 9.84 | 9.84 | 801 |
| 27 Jan 25 |
9.76000 -0.08 |
9.88 | 9.60 | 9.78 | 4,508 |
| 24 Jan 25 |
9.84000 +0.02 |
10.00 | 9.72 | 9.72 | 7,171 |
| 22 Jan 25 |
9.82000 +0.08 |
9.82 | 9.70 | 9.82 | 1,470 |
| 21 Jan 25 |
9.74000 -0.16 |
9.80 | 9.64 | 9.80 | 6,990 |
| 20 Jan 25 |
9.90000 +0.00 |
9.90 | 9.68 | 9.68 | 1,451 |
| 17 Jan 25 |
9.90000 +0.04 |
9.90 | 9.84 | 9.84 | 1,551 |
| 16 Jan 25 |
9.86000 +0.24 |
9.88 | 9.66 | 9.74 | 14,113 |
| 15 Jan 25 |
9.62000 +0.04 |
9.70 | 9.38 | 9.50 | 1,080 |
| 14 Jan 25 |
9.58000 +0.18 |
9.58 | 9.38 | 9.42 | 1,591 |
| 13 Jan 25 |
9.40000 +0.00 |
9.40 | 9.40 | 9.40 | 1,551 |
| 10 Jan 25 |
9.40000 -0.16 |
9.68 | 9.40 | 9.68 | 2,356 |
| 09 Jan 25 |
9.56000 +0.04 |
9.66 | 9.56 | 9.58 | 398 |
| 08 Jan 25 |
9.52000 +0.00 |
9.66 | 9.50 | 9.66 | 802 |
| 07 Jan 25 |
9.52000 +0.02 |
9.52 | 9.40 | 9.50 | 4,726 |
| 06 Jan 25 |
9.50000 -0.02 |
9.54 | 9.44 | 9.44 | 2,712 |
| 03 Jan 25 |
9.52000 +0.14 |
9.52 | 9.30 | 9.38 | 1,181 |
| 02 Jan 25 |
9.38000 +0.00 |
9.38 | 9.38 | 9.38 | 1 |
| 30 Dec 24 |
9.38000 +0.10 |
9.38 | 9.10 | 9.28 | 2,067 |
| 27 Dec 24 |
9.28000 +0.08 |
9.44 | 9.00 | 9.22 | 10,140 |
| 23 Dec 24 |
9.20000 +0.16 |
9.20 | 9.06 | 9.06 | 1,658 |
| 20 Dec 24 |
9.04000 -0.16 |
9.20 | 9.02 | 9.02 | 6,227 |
| 19 Dec 24 |
9.20000 -0.02 |
9.24 | 8.82 | 9.20 | 29,690 |
| 18 Dec 24 |
9.22000 -0.02 |
9.24 | 9.00 | 9.24 | 11,003 |
| 17 Dec 24 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 29 |
| 16 Dec 24 |
9.26000 +0.28 |
9.42 | 8.94 | 9.10 | 19,162 |
| 13 Dec 24 |
8.98000 +0.26 |
9.10 | 8.58 | 8.58 | 7,389 |
| 12 Dec 24 |
8.72000 +0.06 |
8.80 | 8.52 | 8.52 | 1,303 |
| 11 Dec 24 |
8.66000 +0.12 |
8.66 | 8.58 | 8.58 | 603 |
| 10 Dec 24 |
8.54000 +0.20 |
8.54 | 8.40 | 8.40 | 1,600 |
| 09 Dec 24 |
8.34000 +0.04 |
8.40 | 8.26 | 8.26 | 1,248 |
| 06 Dec 24 |
8.30000 -0.02 |
8.38 | 8.20 | 8.38 | 930 |
| 05 Dec 24 |
8.32000 +0.04 |
8.40 | 8.22 | 8.24 | 4,021 |
| 04 Dec 24 |
8.28000 -0.10 |
8.48 | 8.22 | 8.22 | 5,591 |
| 03 Dec 24 |
8.38000 -0.30 |
8.52 | 8.36 | 8.52 | 1,784 |
| 02 Dec 24 |
8.68000 +0.12 |
8.68 | 8.56 | 8.58 | 1,225 |
| 29 Nov 24 |
8.56000 -0.18 |
8.66 | 8.56 | 8.66 | 513 |
| 28 Nov 24 |
8.74000 +0.08 |
8.74 | 8.66 | 8.66 | 114 |
| 26 Nov 24 |
8.66000 +0.06 |
8.70 | 8.66 | 8.70 | 356 |
| 25 Nov 24 |
8.60000 +0.28 |
8.66 | 8.50 | 8.50 | 639 |
| 22 Nov 24 |
8.32000 -0.24 |
8.60 | 8.32 | 8.60 | 981 |
| 21 Nov 24 |
8.56000 +0.06 |
8.56 | 8.42 | 8.52 | 532 |
| 19 Nov 24 |
8.50000 -0.10 |
8.52 | 8.50 | 8.52 | 2,835 |
| 18 Nov 24 |
8.60000 +0.00 |
8.60 | 8.52 | 8.54 | 1,244 |
| 15 Nov 24 |
8.60000 -0.20 |
8.66 | 8.52 | 8.64 | 2,889 |
| 14 Nov 24 |
8.80000 -0.20 |
8.92 | 8.64 | 8.92 | 6,260 |
| 13 Nov 24 |
9.00000 -0.02 |
9.00 | 8.90 | 8.90 | 5 |
| 11 Nov 24 |
9.02000 -0.02 |
9.02 | 9.00 | 9.02 | 289 |
| 07 Nov 24 |
9.04000 +0.14 |
9.04 | 8.80 | 8.80 | 1,000 |
| 06 Nov 24 |
8.90000 +0.08 |
9.00 | 8.88 | 8.88 | 3,839 |
| 04 Nov 24 |
8.82000 -0.06 |
8.88 | 8.68 | 8.88 | 2,500 |
| 01 Nov 24 |
8.88000 -0.12 |
9.00 | 8.88 | 9.00 | 3,275 |
| 31 Oct 24 |
9.00000 -0.08 |
9.00 | 8.90 | 8.92 | 1,450 |
| 30 Oct 24 |
9.08000 +0.10 |
9.08 | 8.90 | 8.96 | 6,459 |
| 29 Oct 24 |
8.98000 +0.12 |
8.98 | 8.86 | 8.86 | 1,059 |
| 28 Oct 24 |
8.86000 +0.00 |
8.86 | 8.74 | 8.76 | 5,231 |
| 25 Oct 24 |
8.86000 +0.06 |
9.00 | 8.70 | 8.80 | 11,995 |
| 24 Oct 24 |
8.80000 +0.12 |
8.80 | 8.54 | 8.60 | 6,821 |
| 23 Oct 24 |
8.68000 -0.36 |
9.06 | 8.62 | 9.06 | 6,366 |
| 22 Oct 24 |
9.04000 +0.16 |
9.04 | 8.80 | 8.80 | 3,622 |
| 21 Oct 24 |
8.88000 -0.14 |
8.96 | 8.80 | 8.96 | 3,350 |
| 18 Oct 24 |
9.02000 +0.02 |
9.02 | 8.90 | 8.98 | 12,796 |
| 17 Oct 24 |
9.00000 -0.36 |
9.20 | 8.98 | 9.12 | 53,946 |
| 16 Oct 24 |
9.36000 -0.26 |
9.40 | 9.12 | 9.40 | 22,576 |
| 15 Oct 24 |
9.62000 +0.20 |
9.62 | 9.30 | 9.44 | 2,323 |
| 14 Oct 24 |
9.42000 -0.22 |
9.50 | 9.00 | 9.50 | 6,354 |
| 11 Oct 24 |
9.64000 -0.10 |
9.76 | 9.52 | 9.66 | 1,298 |
| 10 Oct 24 |
9.74000 -0.20 |
9.80 | 9.68 | 9.80 | 1,707 |
| 09 Oct 24 |
9.94000 +0.04 |
9.94 | 9.84 | 9.84 | 95 |
| 07 Oct 24 |
9.90000 -0.30 |
9.98 | 9.90 | 9.98 | 1,705 |
| 04 Oct 24 |
10.20000 +0.00 |
10.20 | 9.98 | 10.00 | 701 |
| 03 Oct 24 |
10.20000 +0.30 |
10.20 | 9.92 | 10.05 | 2,435 |
| 02 Oct 24 |
9.90000 -0.15 |
10.20 | 9.90 | 10.10 | 11,059 |
| 30 Sep 24 |
10.05000 -0.15 |
10.10 | 10.00 | 10.05 | 2,463 |
| 27 Sep 24 |
10.20000 +0.00 |
10.20 | 10.00 | 10.00 | 302 |
| 26 Sep 24 |
10.20000 +0.05 |
10.20 | 10.15 | 10.15 | 1,583 |
| 25 Sep 24 |
10.15000 +0.00 |
10.20 | 10.05 | 10.05 | 1,804 |
| 24 Sep 24 |
10.15000 +0.00 |
10.15 | 10.15 | 10.15 | 169 |
| 23 Sep 24 |
10.15000 +0.17 |
10.15 | 9.96 | 10.05 | 1,418 |
| 20 Sep 24 |
9.98000 -0.12 |
10.10 | 9.90 | 9.90 | 1,900 |
| 19 Sep 24 |
10.10000 +0.10 |
10.10 | 9.88 | 10.00 | 5,591 |
| 18 Sep 24 |
10.00000 +0.00 |
10.05 | 10.00 | 10.05 | 1,515 |
| 17 Sep 24 |
10.00000 -0.15 |
10.20 | 10.00 | 10.05 | 1,641 |
| 16 Sep 24 |
10.15000 +0.15 |
10.30 | 10.15 | 10.20 | 1,523 |
| 12 Sep 24 |
10.00000 -0.10 |
10.00 | 10.00 | 10.00 | 1 |
| 11 Sep 24 |
10.10000 -0.10 |
10.10 | 10.10 | 10.10 | 574 |
| 10 Sep 24 |
10.20000 -0.10 |
10.20 | 10.15 | 10.15 | 1,036 |
| 09 Sep 24 |
10.30000 -0.20 |
10.60 | 10.15 | 10.55 | 2,790 |
| 05 Sep 24 |
10.50000 +0.20 |
10.55 | 10.50 | 10.55 | 333 |
| 04 Sep 24 |
10.30000 +0.15 |
10.50 | 10.20 | 10.50 | 185 |
| 03 Sep 24 |
10.15000 -0.70 |
10.85 | 10.15 | 10.85 | 4,283 |
| 02 Sep 24 |
10.85000 +0.05 |
11.00 | 10.75 | 10.95 | 844 |
| 30 Aug 24 |
10.80000 +0.15 |
10.80 | 10.65 | 10.65 | 1,488 |
| 29 Aug 24 |
10.65000 -0.35 |
11.50 | 10.65 | 11.25 | 6,164 |
| 28 Aug 24 |
11.00000 +0.10 |
11.10 | 10.75 | 10.75 | 6,809 |
| 27 Aug 24 |
10.90000 +0.15 |
11.05 | 10.55 | 10.55 | 5,410 |
| 26 Aug 24 |
10.75000 +0.40 |
10.75 | 10.50 | 10.50 | 3,202 |
| 23 Aug 24 |
10.35000 -0.15 |
10.50 | 10.35 | 10.50 | 100 |
| 22 Aug 24 |
10.50000 +0.30 |
10.60 | 10.40 | 10.40 | 5,505 |
| 21 Aug 24 |
10.20000 -0.25 |
10.20 | 9.80 | 10.15 | 10,445 |
| 20 Aug 24 |
10.45000 +0.47 |
10.45 | 9.70 | 9.98 | 7,685 |
| 19 Aug 24 |
9.98000 +0.40 |
9.98 | 9.62 | 9.62 | 5,336 |
| 16 Aug 24 |
9.58000 -0.08 |
9.58 | 9.28 | 9.52 | 2,786 |
| 15 Aug 24 |
9.66000 -0.44 |
10.05 | 9.66 | 10.05 | 1,695 |
| 14 Aug 24 |
10.10000 +0.52 |
10.10 | 9.48 | 9.64 | 5,037 |
| 13 Aug 24 |
9.58000 +0.00 |
9.58 | 9.28 | 9.54 | 4,877 |
| 12 Aug 24 |
9.58000 -0.38 |
9.80 | 9.30 | 9.80 | 5,158 |
| 09 Aug 24 |
9.96000 -0.04 |
10.00 | 9.82 | 9.82 | 671 |
| 08 Aug 24 |
10.00000 -0.25 |
10.10 | 9.84 | 10.05 | 8,555 |
| 07 Aug 24 |
10.25000 +0.81 |
10.35 | 10.00 | 10.00 | 3,804 |
| 06 Aug 24 |
9.44000 -0.14 |
9.68 | 9.28 | 9.68 | 1,149 |
| 05 Aug 24 |
9.58000 -0.92 |
10.55 | 9.22 | 10.35 | 28,869 |
| 02 Aug 24 |
10.50000 -0.05 |
10.55 | 10.30 | 10.55 | 20,523 |
| 01 Aug 24 |
10.55000 -0.15 |
10.70 | 10.55 | 10.55 | 7,870 |
| 31 Jul 24 |
10.70000 -0.05 |
10.80 | 10.70 | 10.80 | 52 |
| 30 Jul 24 |
10.75000 +0.05 |
10.80 | 10.55 | 10.55 | 4,003 |
| 29 Jul 24 |
10.70000 +0.00 |
10.70 | 10.55 | 10.60 | 3,600 |
| 25 Jul 24 |
10.70000 -0.10 |
10.80 | 10.55 | 10.60 | 5,013 |
| 24 Jul 24 |
10.80000 +0.10 |
10.80 | 10.60 | 10.60 | 2,151 |
| 23 Jul 24 |
10.70000 +0.00 |
10.70 | 10.60 | 10.60 | 1,022 |
| 22 Jul 24 |
10.70000 +0.00 |
10.70 | 10.60 | 10.60 | 2,000 |
| 19 Jul 24 |
10.70000 +0.10 |
10.70 | 10.60 | 10.60 | 12,560 |
| 18 Jul 24 |
10.60000 -0.10 |
10.75 | 10.60 | 10.75 | 1,374 |
| 17 Jul 24 |
10.70000 +0.05 |
10.70 | 10.60 | 10.60 | 2,433 |
| 16 Jul 24 |
10.65000 +0.00 |
10.65 | 10.60 | 10.60 | 1,308 |
| 15 Jul 24 |
10.65000 +0.05 |
10.70 | 10.60 | 10.60 | 395 |
| 12 Jul 24 |
10.60000 -0.15 |
10.80 | 10.50 | 10.80 | 8,031 |
| 11 Jul 24 |
10.75000 +0.05 |
10.75 | 10.70 | 10.70 | 7,129 |
| 10 Jul 24 |
10.70000 -0.05 |
10.90 | 10.70 | 10.90 | 3,267 |
| 09 Jul 24 |
10.75000 -0.30 |
11.15 | 10.75 | 11.15 | 4,809 |
| 08 Jul 24 |
11.05000 +0.00 |
11.05 | 10.90 | 11.05 | 31 |
| 05 Jul 24 |
11.05000 -0.05 |
11.05 | 11.00 | 11.00 | 1,048 |
| 04 Jul 24 |
11.10000 +0.00 |
11.10 | 11.00 | 11.00 | 274 |
| 03 Jul 24 |
11.10000 +0.00 |
11.10 | 11.00 | 11.00 | 1,289 |
| 02 Jul 24 |
11.10000 +0.10 |
11.20 | 11.00 | 11.00 | 845 |
| 01 Jul 24 |
11.00000 -0.05 |
11.35 | 10.95 | 11.10 | 2,679 |
| 28 Jun 24 |
11.05000 -0.10 |
11.20 | 10.90 | 10.90 | 2,062 |
| 27 Jun 24 |
11.15000 +0.15 |
11.15 | 10.90 | 10.90 | 300 |
| 26 Jun 24 |
11.00000 +0.05 |
11.25 | 11.00 | 11.25 | 2,536 |
| 25 Jun 24 |
10.95000 -0.05 |
10.95 | 10.80 | 10.95 | 10,047 |
| 24 Jun 24 |
11.00000 +0.00 |
11.10 | 11.00 | 11.05 | 2,500 |
| 21 Jun 24 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 2,813 |
| 20 Jun 24 |
11.00000 -0.30 |
11.05 | 11.00 | 11.05 | 2,170 |
| 19 Jun 24 |
11.30000 +0.30 |
11.35 | 11.10 | 11.10 | 748 |
| 18 Jun 24 |
11.00000 -0.05 |
11.20 | 11.00 | 11.00 | 1,523 |
| 17 Jun 24 |
11.05000 -0.05 |
11.10 | 11.00 | 11.10 | 1,000 |
| 14 Jun 24 |
11.10000 -0.40 |
11.20 | 11.10 | 11.15 | 506 |
| 13 Jun 24 |
11.50000 +0.50 |
11.90 | 11.10 | 11.10 | 7,883 |
| 12 Jun 24 |
11.00000 +0.00 |
11.15 | 11.00 | 11.10 | 4,734 |
| 11 Jun 24 |
11.00000 -0.05 |
11.10 | 11.00 | 11.00 | 7,198 |
| 10 Jun 24 |
11.05000 +0.05 |
11.05 | 11.00 | 11.00 | 6,892 |
| 07 Jun 24 |
11.00000 +0.20 |
11.00 | 10.95 | 11.00 | 2,004 |
| 06 Jun 24 |
10.80000 +0.10 |
10.80 | 10.75 | 10.75 | 3,266 |
| 05 Jun 24 |
10.70000 -0.10 |
10.80 | 10.70 | 10.80 | 18 |
| 04 Jun 24 |
10.80000 +0.25 |
10.95 | 10.50 | 10.50 | 8,788 |
| 03 Jun 24 |
10.55000 +0.05 |
10.60 | 10.50 | 10.50 | 900 |
| 31 May 24 |
10.50000 -0.05 |
10.60 | 10.50 | 10.60 | 1,442 |
| 30 May 24 |
10.55000 -0.10 |
10.80 | 10.55 | 10.80 | 3,076 |
| 29 May 24 |
10.65000 -0.05 |
10.65 | 10.55 | 10.55 | 2,830 |
| 28 May 24 |
10.70000 +0.00 |
10.75 | 10.55 | 10.55 | 919 |
| 27 May 24 |
10.70000 +0.15 |
10.70 | 10.55 | 10.55 | 619 |
| 24 May 24 |
10.55000 -0.20 |
10.85 | 10.55 | 10.60 | 4,413 |
| 22 May 24 |
10.75000 +0.00 |
10.75 | 10.60 | 10.60 | 1,307 |
| 21 May 24 |
10.75000 -0.05 |
10.80 | 10.75 | 10.80 | 3 |
| 20 May 24 |
10.80000 +0.25 |
10.85 | 10.55 | 10.55 | 3,705 |
| 17 May 24 |
10.55000 +0.30 |
10.55 | 10.40 | 10.40 | 8,545 |
| 15 May 24 |
10.25000 +0.15 |
10.30 | 10.15 | 10.15 | 431 |
| 14 May 24 |
10.10000 -0.40 |
10.65 | 10.10 | 10.40 | 3,682 |
| 13 May 24 |
10.50000 +0.30 |
10.50 | 10.30 | 10.30 | 987 |
| 10 May 24 |
10.20000 +0.10 |
10.20 | 10.15 | 10.15 | 250 |
| 08 May 24 |
10.10000 -0.05 |
10.30 | 10.05 | 10.20 | 7,540 |
| 06 May 24 |
10.15000 -0.15 |
10.20 | 10.05 | 10.20 | 2,064 |
| 03 May 24 |
10.30000 +0.30 |
10.50 | 10.00 | 10.00 | 2,645 |
| 02 May 24 |
10.00000 -0.20 |
10.05 | 10.00 | 10.05 | 236 |
| 30 Apr 24 |
10.20000 +0.20 |
10.20 | 10.20 | 10.20 | 95 |
| 29 Apr 24 |
10.00000 -0.30 |
10.25 | 10.00 | 10.10 | 4,413 |
| 26 Apr 24 |
10.30000 +0.00 |
10.30 | 10.15 | 10.15 | 9 |
| 25 Apr 24 |
10.30000 +0.20 |
10.40 | 10.05 | 10.15 | 4,606 |
| 24 Apr 24 |
10.10000 +0.10 |
10.15 | 9.94 | 10.15 | 2,877 |
| 23 Apr 24 |
10.00000 -0.05 |
10.00 | 9.94 | 9.94 | 500 |
| 22 Apr 24 |
10.05000 +0.17 |
10.25 | 9.60 | 9.86 | 10,489 |
| 19 Apr 24 |
9.88000 -0.06 |
9.88 | 9.42 | 9.62 | 8,777 |
| 18 Apr 24 |
9.94000 +0.26 |
9.94 | 9.68 | 9.78 | 3,302 |
| 17 Apr 24 |
9.68000 +0.10 |
9.68 | 9.60 | 9.60 | 900 |
| 16 Apr 24 |
9.58000 -0.20 |
9.70 | 9.54 | 9.70 | 2,000 |
| 15 Apr 24 |
9.78000 +0.00 |
9.78 | 9.70 | 9.70 | 1,102 |
| 12 Apr 24 |
9.78000 -0.20 |
9.78 | 9.70 | 9.72 | 2,582 |
| 11 Apr 24 |
9.98000 +0.26 |
9.98 | 9.70 | 9.74 | 5,322 |
| 08 Apr 24 |
9.72000 -0.08 |
9.98 | 9.70 | 9.70 | 4,327 |
| 05 Apr 24 |
9.80000 -0.08 |
9.80 | 9.70 | 9.72 | 2,331 |
| 04 Apr 24 |
9.88000 +0.22 |
9.90 | 9.52 | 9.52 | 2,100 |
| 03 Apr 24 |
9.66000 -0.14 |
9.78 | 9.52 | 9.78 | 1,490 |
| 02 Apr 24 |
9.80000 -0.10 |
10.10 | 9.50 | 10.00 | 4,223 |
| 28 Mar 24 |
9.90000 +0.56 |
10.40 | 9.40 | 9.40 | 6,287 |
| 27 Mar 24 |
9.34000 -0.71 |
10.10 | 9.02 | 10.10 | 5,138 |
| 26 Mar 24 |
10.05000 -0.15 |
10.30 | 9.90 | 10.25 | 3,176 |
| 25 Mar 24 |
10.20000 +0.24 |
10.50 | 10.15 | 10.45 | 13,626 |
| 22 Mar 24 |
9.96000 +0.06 |
9.96 | 9.60 | 9.90 | 3,266 |
| 21 Mar 24 |
9.90000 +0.52 |
9.90 | 9.44 | 9.50 | 6,634 |
| 20 Mar 24 |
9.38000 +0.40 |
9.50 | 9.10 | 9.14 | 7,699 |
| 19 Mar 24 |
8.98000 -0.10 |
9.14 | 8.98 | 9.00 | 2,162 |
| 18 Mar 24 |
9.08000 +0.02 |
9.16 | 9.08 | 9.16 | 500 |
| 15 Mar 24 |
9.06000 -0.20 |
9.10 | 8.98 | 9.10 | 363 |
| 14 Mar 24 |
9.26000 +0.42 |
9.34 | 8.84 | 8.84 | 5,904 |
| 13 Mar 24 |
8.84000 -0.34 |
9.22 | 8.84 | 9.22 | 2,094 |
| 12 Mar 24 |
9.18000 +0.42 |
9.18 | 8.64 | 8.76 | 3,115 |
| 11 Mar 24 |
8.76000 +0.40 |
8.76 | 8.40 | 8.48 | 7,203 |
| 08 Mar 24 |
8.36000 +0.28 |
8.36 | 8.00 | 8.00 | 1,933 |
| 06 Mar 24 |
8.08000 -0.38 |
8.40 | 7.98 | 8.40 | 2,189 |
| 05 Mar 24 |
8.46000 +0.50 |
8.46 | 7.80 | 7.92 | 5,376 |
| 04 Mar 24 |
7.96000 -0.48 |
8.58 | 7.96 | 8.50 | 9,251 |
| 01 Mar 24 |
8.44000 -0.30 |
8.44 | 8.44 | 8.44 | 1,000 |
| 29 Feb 24 |
8.74000 +0.62 |
8.74 | 8.24 | 8.24 | 5,624 |
| 28 Feb 24 |
8.12000 +0.00 |
8.12 | 8.12 | 8.12 | 272 |
| 27 Feb 24 |
8.12000 +0.42 |
8.16 | 7.62 | 7.76 | 5,536 |
| 26 Feb 24 |
7.70000 -0.26 |
7.78 | 7.70 | 7.78 | 992 |
| 23 Feb 24 |
7.96000 -0.24 |
8.20 | 7.80 | 8.20 | 3,364 |
| 22 Feb 24 |
8.20000 +0.42 |
8.20 | 7.70 | 7.80 | 15,082 |
| 21 Feb 24 |
7.78000 -0.68 |
8.22 | 7.74 | 8.22 | 4,477 |
| 20 Feb 24 |
8.46000 +0.10 |
8.46 | 8.22 | 8.22 | 1,527 |
| 19 Feb 24 |
8.36000 -0.08 |
8.50 | 8.30 | 8.30 | 2,657 |
| 16 Feb 24 |
8.44000 -0.06 |
8.44 | 8.26 | 8.26 | 1,214 |
| 15 Feb 24 |
8.50000 +0.02 |
8.50 | 8.22 | 8.28 | 1,736 |
| 14 Feb 24 |
8.48000 +0.24 |
8.50 | 8.18 | 8.18 | 3,864 |
| 13 Feb 24 |
8.24000 -0.08 |
8.44 | 8.14 | 8.30 | 5,482 |
| 12 Feb 24 |
8.32000 +0.08 |
8.32 | 8.24 | 8.24 | 2,260 |
| 09 Feb 24 |
8.24000 -0.08 |
8.40 | 8.24 | 8.38 | 929 |
| 08 Feb 24 |
8.32000 -0.04 |
8.32 | 8.24 | 8.24 | 607 |
| 07 Feb 24 |
8.36000 -0.18 |
8.60 | 8.24 | 8.60 | 9,285 |
| 06 Feb 24 |
8.54000 +0.22 |
8.54 | 8.42 | 8.42 | 300 |
| 05 Feb 24 |
8.32000 -0.28 |
8.50 | 8.32 | 8.42 | 2,142 |
| 02 Feb 24 |
8.60000 +0.06 |
8.60 | 8.46 | 8.48 | 298 |
| 01 Feb 24 |
8.54000 +0.14 |
8.54 | 8.54 | 8.54 | 558 |
| 31 Jan 24 |
8.40000 -0.06 |
8.50 | 8.40 | 8.50 | 10 |
| 30 Jan 24 |
8.46000 +0.02 |
8.46 | 8.30 | 8.30 | 670 |
| 29 Jan 24 |
8.44000 +0.02 |
8.44 | 8.32 | 8.32 | 180 |
| 26 Jan 24 |
8.42000 +0.22 |
8.42 | 8.32 | 8.38 | 1,090 |
| 25 Jan 24 |
8.20000 -0.06 |
8.30 | 8.20 | 8.24 | 3,077 |
| 24 Jan 24 |
8.26000 -0.16 |
8.46 | 8.20 | 8.44 | 5,758 |
| 23 Jan 24 |
8.42000 -0.22 |
8.54 | 8.42 | 8.54 | 1,020 |
| 22 Jan 24 |
8.64000 -0.14 |
8.66 | 8.54 | 8.66 | 955 |
| 19 Jan 24 |
8.78000 -0.10 |
8.88 | 8.74 | 8.76 | 234 |
| 18 Jan 24 |
8.88000 +0.06 |
8.88 | 8.74 | 8.76 | 558 |
| 17 Jan 24 |
8.82000 +0.14 |
8.98 | 8.54 | 8.64 | 7,082 |
| 16 Jan 24 |
8.68000 -0.08 |
8.80 | 8.68 | 8.76 | 1,205 |
| 15 Jan 24 |
8.76000 -0.18 |
8.96 | 8.70 | 8.80 | 880 |
| 12 Jan 24 |
8.94000 +0.14 |
8.94 | 8.82 | 8.88 | 790 |
| 11 Jan 24 |
8.80000 +0.02 |
8.94 | 8.80 | 8.94 | 3,144 |
| 10 Jan 24 |
8.78000 +0.14 |
8.78 | 8.70 | 8.72 | 1,992 |
| 09 Jan 24 |
8.64000 +0.14 |
8.68 | 8.54 | 8.64 | 517 |
| 08 Jan 24 |
8.50000 -0.10 |
8.56 | 8.22 | 8.56 | 3,662 |
| 05 Jan 24 |
8.60000 -0.20 |
8.80 | 8.60 | 8.76 | 2,296 |
| 04 Jan 24 |
8.80000 +0.28 |
8.80 | 8.62 | 8.62 | 773 |
| 03 Jan 24 |
8.52000 -0.06 |
8.90 | 8.40 | 8.70 | 8,241 |
| 02 Jan 24 |
8.58000 +0.22 |
8.60 | 8.22 | 8.40 | 4,257 |
| 29 Dec 23 |
8.36000 +0.04 |
8.40 | 8.20 | 8.22 | 1,439 |
| 28 Dec 23 |
8.32000 +0.12 |
8.40 | 8.20 | 8.20 | 4,062 |
| 27 Dec 23 |
8.20000 +0.04 |
8.26 | 8.00 | 8.18 | 9,855 |
| 22 Dec 23 |
8.16000 +0.02 |
8.26 | 8.00 | 8.04 | 2,812 |
| 21 Dec 23 |
8.14000 -0.16 |
8.14 | 8.06 | 8.14 | 2,417 |
| 20 Dec 23 |
8.30000 +0.04 |
8.32 | 8.22 | 8.22 | 976 |
| 19 Dec 23 |
8.26000 +0.08 |
8.26 | 8.12 | 8.12 | 161 |
| 18 Dec 23 |
8.18000 -0.12 |
8.40 | 8.10 | 8.40 | 3,951 |
| 15 Dec 23 |
8.30000 +0.06 |
8.40 | 8.20 | 8.30 | 5,007 |
| 14 Dec 23 |
8.24000 +0.02 |
8.38 | 8.18 | 8.24 | 7,521 |
| 13 Dec 23 |
8.22000 -0.04 |
8.30 | 8.16 | 8.16 | 3,901 |
| 12 Dec 23 |
8.26000 +0.36 |
8.30 | 7.96 | 7.96 | 19,182 |
| 11 Dec 23 |
7.90000 -0.60 |
8.68 | 7.86 | 8.50 | 41,858 |
| 08 Dec 23 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 3,466 |
| 07 Dec 23 |
8.50000 +0.06 |
8.62 | 8.36 | 8.40 | 5,341 |
| 06 Dec 23 |
8.44000 -0.02 |
8.50 | 8.44 | 8.50 | 509 |
| 05 Dec 23 |
8.46000 -0.20 |
8.56 | 8.40 | 8.56 | 3,814 |
| 04 Dec 23 |
8.66000 -0.06 |
8.74 | 8.56 | 8.58 | 2,402 |
| 01 Dec 23 |
8.72000 +0.10 |
8.72 | 8.50 | 8.60 | 1,049 |
| 30 Nov 23 |
8.62000 +0.00 |
8.86 | 8.50 | 8.52 | 1,984 |
| 29 Nov 23 |
8.62000 +0.04 |
8.62 | 8.50 | 8.50 | 916 |
| 28 Nov 23 |
8.58000 -0.10 |
8.58 | 8.52 | 8.54 | 1,200 |
| 27 Nov 23 |
8.68000 -0.12 |
8.70 | 8.64 | 8.64 | 522 |
| 24 Nov 23 |
8.80000 +0.02 |
8.80 | 8.70 | 8.70 | 311 |
| 23 Nov 23 |
8.78000 -0.14 |
8.78 | 8.72 | 8.74 | 20 |
| 21 Nov 23 |
8.92000 +0.14 |
8.92 | 8.62 | 8.64 | 2,004 |
| 20 Nov 23 |
8.78000 -0.10 |
8.84 | 8.62 | 8.84 | 1,186 |
| 17 Nov 23 |
8.88000 +0.26 |
8.88 | 8.52 | 8.60 | 3,243 |
| 16 Nov 23 |
8.62000 -0.18 |
8.62 | 8.60 | 8.62 | 771 |
| 15 Nov 23 |
8.80000 +0.06 |
8.80 | 8.46 | 8.62 | 2,549 |
| 14 Nov 23 |
8.74000 -0.20 |
8.80 | 8.70 | 8.80 | 3,160 |
| 13 Nov 23 |
8.94000 +0.32 |
9.02 | 8.76 | 8.76 | 9,023 |
| 10 Nov 23 |
8.62000 +0.04 |
8.84 | 8.52 | 8.60 | 2,744 |
| 09 Nov 23 |
8.58000 -0.18 |
8.72 | 8.54 | 8.70 | 1,937 |
| 08 Nov 23 |
8.76000 -0.08 |
9.12 | 8.76 | 9.12 | 11,128 |
| 07 Nov 23 |
8.84000 -0.18 |
9.00 | 8.76 | 8.76 | 827 |
| 03 Nov 23 |
9.02000 +0.02 |
9.36 | 9.00 | 9.10 | 1,168 |
| 02 Nov 23 |
9.00000 -0.04 |
9.30 | 9.00 | 9.00 | 1,850 |
| 31 Oct 23 |
9.04000 +0.12 |
9.04 | 8.80 | 9.00 | 1,936 |
| 30 Oct 23 |
8.92000 +0.48 |
8.92 | 8.52 | 8.52 | 2,111 |
| 27 Oct 23 |
8.44000 +0.18 |
8.58 | 8.20 | 8.32 | 4,219 |
| 26 Oct 23 |
8.26000 -0.02 |
8.40 | 8.18 | 8.32 | 1,390 |
| 25 Oct 23 |
8.28000 +0.30 |
8.28 | 8.16 | 8.22 | 2,466 |
| 24 Oct 23 |
7.98000 +0.30 |
7.98 | 7.80 | 7.96 | 5,913 |
| 23 Oct 23 |
7.68000 -0.58 |
7.98 | 7.26 | 7.98 | 11,730 |
| 20 Oct 23 |
8.26000 -0.50 |
8.64 | 8.00 | 8.64 | 11,235 |
| 19 Oct 23 |
8.76000 -0.04 |
8.80 | 8.76 | 8.80 | 575 |
| 18 Oct 23 |
8.80000 +0.10 |
8.80 | 8.60 | 8.70 | 1,431 |
| 16 Oct 23 |
8.70000 +0.00 |
8.80 | 8.60 | 8.60 | 945 |
| 13 Oct 23 |
8.70000 +0.00 |
8.70 | 8.60 | 8.62 | 710 |
| 12 Oct 23 |
8.70000 +0.00 |
8.84 | 8.60 | 8.84 | 1,970 |
| 11 Oct 23 |
8.70000 -0.02 |
8.70 | 8.60 | 8.62 | 525 |
| 10 Oct 23 |
8.72000 +0.12 |
8.72 | 8.60 | 8.60 | 745 |
| 09 Oct 23 |
8.60000 +0.00 |
8.64 | 8.38 | 8.64 | 6,914 |
| 06 Oct 23 |
8.60000 -0.04 |
8.72 | 8.60 | 8.72 | 576 |
| 05 Oct 23 |
8.64000 +0.00 |
8.64 | 8.48 | 8.52 | 4,572 |
| 04 Oct 23 |
8.64000 -0.14 |
8.68 | 8.50 | 8.68 | 3,575 |
| 03 Oct 23 |
8.78000 -0.20 |
8.82 | 8.78 | 8.82 | 573 |
| 02 Oct 23 |
8.98000 +0.24 |
9.04 | 8.98 | 9.04 | 220 |
| 29 Sep 23 |
8.74000 -0.32 |
8.84 | 8.70 | 8.84 | 7,371 |
| 28 Sep 23 |
9.06000 +0.24 |
9.06 | 8.70 | 8.70 | 3,263 |
| 27 Sep 23 |
8.82000 +0.06 |
8.82 | 8.70 | 8.70 | 995 |
| 26 Sep 23 |
8.76000 +0.00 |
8.80 | 8.70 | 8.76 | 1,814 |
| 25 Sep 23 |
8.76000 -0.04 |
8.78 | 8.70 | 8.78 | 1,740 |
| 22 Sep 23 |
8.80000 +0.04 |
8.84 | 8.70 | 8.70 | 1,585 |
| 21 Sep 23 |
8.76000 +0.02 |
8.76 | 8.66 | 8.66 | 600 |
| 20 Sep 23 |
8.74000 +0.02 |
8.80 | 8.74 | 8.78 | 500 |
| 19 Sep 23 |
8.72000 +0.12 |
8.78 | 8.70 | 8.78 | 12,071 |
| 18 Sep 23 |
8.60000 -0.64 |
9.28 | 8.60 | 9.14 | 6,896 |
| 15 Sep 23 |
9.24000 +0.08 |
9.28 | 9.14 | 9.16 | 1,487 |
| 14 Sep 23 |
9.16000 +0.00 |
9.16 | 9.10 | 9.10 | 1,681 |
| 13 Sep 23 |
9.16000 -0.06 |
9.28 | 9.16 | 9.28 | 89 |
| 12 Sep 23 |
9.22000 +0.22 |
9.22 | 9.08 | 9.08 | 1,509 |
| 11 Sep 23 |
9.00000 +0.08 |
9.00 | 8.80 | 8.90 | 1,910 |
| 08 Sep 23 |
8.92000 -0.02 |
9.10 | 8.90 | 8.96 | 2,385 |
| 07 Sep 23 |
8.94000 -0.22 |
9.10 | 8.94 | 9.00 | 711 |
| 06 Sep 23 |
9.16000 -0.02 |
9.16 | 8.94 | 9.16 | 3,043 |
| 05 Sep 23 |
9.18000 +0.32 |
9.18 | 8.84 | 8.84 | 2,695 |
| 04 Sep 23 |
8.86000 -0.04 |
8.86 | 8.82 | 8.82 | 635 |
| 01 Sep 23 |
8.90000 +0.00 |
8.90 | 8.80 | 8.90 | 3,658 |
| 31 Aug 23 |
8.90000 +0.02 |
8.96 | 8.70 | 8.80 | 5,784 |
| 30 Aug 23 |
8.88000 +0.06 |
8.94 | 8.80 | 8.94 | 784 |
| 29 Aug 23 |
8.82000 -0.16 |
8.84 | 8.70 | 8.78 | 5,174 |
| 28 Aug 23 |
8.98000 -0.20 |
9.14 | 8.76 | 9.14 | 5,696 |
| 25 Aug 23 |
9.18000 +0.18 |
9.70 | 9.00 | 9.00 | 5,678 |
| 24 Aug 23 |
9.00000 +0.34 |
9.66 | 8.86 | 8.86 | 10,654 |
| 23 Aug 23 |
8.66000 +0.46 |
8.70 | 8.24 | 8.24 | 16,412 |
| 22 Aug 23 |
8.20000 -0.22 |
8.50 | 8.10 | 8.50 | 2,319 |
| 21 Aug 23 |
8.42000 +0.20 |
8.50 | 8.20 | 8.20 | 4,236 |
| 18 Aug 23 |
8.22000 +0.10 |
8.28 | 8.18 | 8.18 | 7,234 |
| 17 Aug 23 |
8.12000 -0.42 |
8.50 | 8.00 | 8.42 | 10,519 |
| 16 Aug 23 |
8.54000 -0.16 |
8.86 | 8.54 | 8.84 | 1,658 |
| 15 Aug 23 |
8.70000 -0.40 |
9.00 | 8.56 | 9.00 | 4,225 |
| 14 Aug 23 |
9.10000 -0.20 |
9.28 | 9.00 | 9.28 | 2,121 |
| 11 Aug 23 |
9.30000 -0.04 |
9.42 | 8.76 | 9.22 | 34,069 |
| 10 Aug 23 |
9.34000 -0.06 |
9.34 | 9.18 | 9.30 | 6,095 |
| 09 Aug 23 |
9.40000 -0.32 |
9.70 | 9.30 | 9.70 | 6,806 |
| 08 Aug 23 |
9.72000 +0.10 |
9.96 | 9.56 | 9.60 | 5,231 |
| 07 Aug 23 |
9.62000 -0.20 |
9.96 | 9.62 | 9.80 | 4,407 |
| 04 Aug 23 |
9.82000 -0.04 |
10.00 | 9.38 | 9.76 | 9,025 |
| 03 Aug 23 |
9.86000 -0.12 |
9.88 | 9.78 | 9.80 | 1,245 |
| 02 Aug 23 |
9.98000 -0.32 |
10.00 | 9.82 | 10.00 | 3,023 |
| 01 Aug 23 |
10.30000 -0.35 |
10.50 | 10.10 | 10.50 | 2,418 |
| 31 Jul 23 |
10.65000 +0.00 |
10.65 | 10.50 | 10.50 | 3,898 |
| 28 Jul 23 |
10.65000 -0.30 |
10.90 | 10.50 | 10.90 | 5,864 |
| 27 Jul 23 |
10.95000 -0.05 |
11.00 | 10.90 | 11.00 | 515 |
| 26 Jul 23 |
11.00000 -0.15 |
11.05 | 10.90 | 11.05 | 4,489 |
| 25 Jul 23 |
11.15000 -0.15 |
11.20 | 11.05 | 11.20 | 2,185 |
| 24 Jul 23 |
11.30000 -0.05 |
11.30 | 11.05 | 11.10 | 1,679 |
| 21 Jul 23 |
11.35000 +0.20 |
11.35 | 11.10 | 11.15 | 1,343 |
| 20 Jul 23 |
11.15000 -0.20 |
11.40 | 11.05 | 11.40 | 2,420 |
| 19 Jul 23 |
11.35000 +0.15 |
11.35 | 11.10 | 11.10 | 1,812 |
| 18 Jul 23 |
11.20000 -0.25 |
11.45 | 11.20 | 11.45 | 1,300 |
| 17 Jul 23 |
11.45000 +0.10 |
11.45 | 11.30 | 11.30 | 1,224 |
| 14 Jul 23 |
11.35000 -0.10 |
11.40 | 11.20 | 11.20 | 559 |
| 13 Jul 23 |
11.45000 +0.05 |
11.45 | 11.25 | 11.45 | 349 |
| 12 Jul 23 |
11.40000 -0.20 |
11.40 | 11.15 | 11.35 | 1,845 |
| 11 Jul 23 |
11.60000 +0.30 |
11.60 | 11.35 | 11.35 | 624 |
| 10 Jul 23 |
11.30000 -0.15 |
11.50 | 11.25 | 11.40 | 1,210 |
| 07 Jul 23 |
11.45000 -0.05 |
11.55 | 11.25 | 11.55 | 2,854 |
| 06 Jul 23 |
11.50000 -0.15 |
11.90 | 11.30 | 11.65 | 9,979 |
| 05 Jul 23 |
11.65000 +0.35 |
11.65 | 11.25 | 11.25 | 9,015 |
| 04 Jul 23 |
11.30000 +0.15 |
11.30 | 11.10 | 11.15 | 500 |
| 03 Jul 23 |
11.15000 +0.20 |
11.50 | 10.95 | 10.95 | 5,258 |
| 30 Jun 23 |
10.95000 +0.00 |
11.05 | 10.95 | 11.05 | 297 |
| 29 Jun 23 |
10.95000 +0.00 |
10.95 | 10.90 | 10.90 | 3,027 |
| 28 Jun 23 |
10.95000 +0.00 |
10.95 | 10.80 | 10.95 | 1,946 |
| 27 Jun 23 |
10.95000 -0.05 |
11.15 | 10.75 | 11.15 | 1,260 |
| 26 Jun 23 |
11.00000 +0.35 |
11.10 | 10.70 | 10.75 | 4,425 |
| 23 Jun 23 |
10.65000 -0.05 |
10.75 | 10.45 | 10.75 | 3,014 |
| 22 Jun 23 |
10.70000 +0.00 |
10.75 | 10.50 | 10.55 | 2,523 |
| 21 Jun 23 |
10.70000 +0.15 |
10.70 | 10.65 | 10.65 | 186 |
| 20 Jun 23 |
10.55000 -0.35 |
10.75 | 10.40 | 10.75 | 2,371 |
| 19 Jun 23 |
10.90000 +0.10 |
11.00 | 10.90 | 10.90 | 2,149 |
| 16 Jun 23 |
10.80000 +0.05 |
11.00 | 10.60 | 10.60 | 2,248 |
| 15 Jun 23 |
10.75000 -0.50 |
11.10 | 10.40 | 11.10 | 9,838 |
| 13 Jun 23 |
11.25000 +0.05 |
11.35 | 11.10 | 11.30 | 5,328 |
| 12 Jun 23 |
11.20000 +0.65 |
11.25 | 10.65 | 10.65 | 18,136 |
| 09 Jun 23 |
10.55000 +0.25 |
10.55 | 10.30 | 10.30 | 4,879 |
| 08 Jun 23 |
10.30000 +0.00 |
10.30 | 10.15 | 10.15 | 2,931 |
| 07 Jun 23 |
10.30000 +0.05 |
10.45 | 10.20 | 10.25 | 1,951 |
| 06 Jun 23 |
10.25000 -0.65 |
10.85 | 10.15 | 10.85 | 4,031 |
| 05 Jun 23 |
10.90000 +0.00 |
10.90 | 10.65 | 10.70 | 4,114 |
| 02 Jun 23 |
10.90000 -0.05 |
11.10 | 10.75 | 11.00 | 5,247 |
| 01 Jun 23 |
10.95000 -0.05 |
11.00 | 10.75 | 10.90 | 565 |
| 31 May 23 |
11.00000 +0.05 |
11.00 | 10.60 | 10.70 | 4,147 |
| 30 May 23 |
10.95000 +0.30 |
11.00 | 10.65 | 10.65 | 7,980 |
| 29 May 23 |
10.65000 -0.50 |
11.05 | 10.25 | 11.05 | 16,543 |
| 26 May 23 |
11.15000 -0.35 |
11.40 | 10.95 | 11.40 | 13,120 |
| 25 May 23 |
11.50000 +0.10 |
11.50 | 11.25 | 11.35 | 2,565 |
| 24 May 23 |
11.40000 -0.20 |
11.65 | 11.40 | 11.50 | 3,904 |
| 23 May 23 |
11.60000 -0.10 |
11.95 | 11.55 | 11.65 | 5,100 |
| 22 May 23 |
11.70000 -0.20 |
11.95 | 11.60 | 11.95 | 5,442 |
| 19 May 23 |
11.90000 -0.10 |
12.15 | 11.60 | 12.00 | 4,900 |
| 18 May 23 |
12.00000 -0.05 |
12.15 | 12.00 | 12.00 | 1,466 |
| 17 May 23 |
12.05000 -0.65 |
12.55 | 11.95 | 12.55 | 3,677 |
| 16 May 23 |
12.70000 +0.85 |
12.70 | 11.90 | 11.90 | 16,333 |
| 15 May 23 |
11.85000 +0.25 |
11.85 | 11.40 | 11.65 | 7,120 |
| 12 May 23 |
11.60000 +0.20 |
11.60 | 11.25 | 11.25 | 3,896 |
| 11 May 23 |
11.40000 +0.00 |
11.65 | 11.30 | 11.55 | 15,306 |
| 10 May 23 |
11.40000 +0.10 |
11.85 | 11.30 | 11.40 | 11,609 |
| 09 May 23 |
11.30000 +0.40 |
11.50 | 11.10 | 11.10 | 15,260 |
| 08 May 23 |
10.90000 +0.10 |
10.95 | 10.60 | 10.60 | 5,395 |
| 05 May 23 |
10.80000 +0.20 |
10.80 | 10.65 | 10.65 | 1,586 |
| 04 May 23 |
10.60000 -0.30 |
10.85 | 10.60 | 10.85 | 4,766 |
| 03 May 23 |
10.90000 +0.00 |
10.90 | 10.90 | 10.90 | 3,249 |
| 02 May 23 |
10.90000 +0.10 |
11.00 | 10.80 | 10.85 | 4,459 |
| 28 Apr 23 |
10.80000 +0.00 |
10.80 | 10.75 | 10.75 | 3,205 |
| 27 Apr 23 |
10.80000 -0.10 |
11.00 | 10.75 | 11.00 | 8,529 |
| 26 Apr 23 |
10.90000 +0.25 |
11.00 | 10.80 | 10.80 | 4,524 |
| 25 Apr 23 |
10.65000 -0.15 |
10.80 | 10.50 | 10.70 | 7,632 |
| 24 Apr 23 |
10.80000 -0.10 |
10.95 | 10.75 | 10.90 | 7,287 |
| 21 Apr 23 |
10.90000 +0.00 |
10.90 | 10.75 | 10.90 | 3,037 |
| 20 Apr 23 |
10.90000 +0.05 |
10.90 | 10.75 | 10.80 | 2,062 |
| 19 Apr 23 |
10.85000 +0.10 |
10.85 | 10.65 | 10.70 | 6,488 |
| 18 Apr 23 |
10.75000 -0.20 |
10.80 | 10.70 | 10.80 | 6,124 |
| 17 Apr 23 |
10.95000 +0.45 |
10.95 | 10.55 | 10.55 | 7,540 |
| 14 Apr 23 |
10.50000 +0.25 |
10.50 | 10.30 | 10.30 | 16,747 |
| 13 Apr 23 |
10.25000 +0.10 |
10.35 | 10.10 | 10.30 | 8,280 |
| 12 Apr 23 |
10.15000 -0.25 |
10.35 | 10.15 | 10.35 | 6,217 |
| 11 Apr 23 |
10.40000 +0.00 |
10.40 | 10.35 | 10.40 | 4,256 |
| 06 Apr 23 |
10.40000 -0.10 |
10.50 | 10.15 | 10.50 | 4,535 |
| 05 Apr 23 |
10.50000 +0.10 |
10.50 | 10.10 | 10.40 | 8,408 |
| 04 Apr 23 |
10.40000 -0.10 |
10.75 | 10.40 | 10.65 | 8,328 |
| 03 Apr 23 |
10.50000 -0.20 |
10.90 | 10.40 | 10.90 | 10,339 |
| 31 Mar 23 |
10.70000 -0.40 |
11.10 | 10.55 | 10.80 | 10,862 |
| 30 Mar 23 |
11.10000 +1.40 |
11.15 | 9.66 | 9.80 | 52,649 |
| 29 Mar 23 |
9.70000 +0.18 |
9.70 | 9.46 | 9.52 | 15,087 |
| 28 Mar 23 |
9.52000 +0.06 |
9.52 | 9.34 | 9.48 | 1,762 |
| 27 Mar 23 |
9.46000 -0.04 |
9.52 | 9.28 | 9.52 | 8,844 |
| 24 Mar 23 |
9.50000 -0.10 |
9.50 | 9.32 | 9.46 | 3,139 |
| 23 Mar 23 |
9.60000 +0.06 |
9.70 | 9.38 | 9.44 | 10,877 |
| 22 Mar 23 |
9.54000 +0.20 |
9.54 | 9.32 | 9.40 | 2,887 |
| 21 Mar 23 |
9.34000 +0.46 |
9.42 | 9.24 | 9.24 | 6,092 |
| 20 Mar 23 |
8.88000 -0.16 |
9.02 | 8.84 | 9.02 | 767 |
| 17 Mar 23 |
9.04000 -0.12 |
9.04 | 8.98 | 9.02 | 3,261 |
| 15 Mar 23 |
9.16000 -0.08 |
9.28 | 8.92 | 9.28 | 4,218 |
| 14 Mar 23 |
9.24000 +0.06 |
9.24 | 9.00 | 9.18 | 3,981 |
| 13 Mar 23 |
9.18000 -0.22 |
9.54 | 8.60 | 9.54 | 16,225 |
| 10 Mar 23 |
9.40000 -0.02 |
9.50 | 9.24 | 9.24 | 5,683 |
| 09 Mar 23 |
9.42000 +0.16 |
9.48 | 9.42 | 9.44 | 750 |
| 08 Mar 23 |
9.26000 -0.24 |
9.60 | 9.26 | 9.56 | 6,824 |
| 07 Mar 23 |
9.50000 +0.50 |
9.66 | 9.10 | 9.10 | 20,282 |
| 06 Mar 23 |
9.00000 -0.06 |
9.10 | 9.00 | 9.00 | 2,053 |
| 03 Mar 23 |
9.06000 +0.12 |
9.06 | 9.00 | 9.00 | 100 |
| 02 Mar 23 |
8.94000 -0.10 |
8.94 | 8.90 | 8.90 | 200 |
| 01 Mar 23 |
9.04000 +0.08 |
9.10 | 8.96 | 8.96 | 2,220 |
| 28 Feb 23 |
8.96000 +0.02 |
9.00 | 8.82 | 9.00 | 1,485 |
| 27 Feb 23 |
8.94000 -0.06 |
9.08 | 8.90 | 9.08 | 615 |
| 24 Feb 23 |
9.00000 +0.10 |
9.10 | 8.92 | 9.00 | 1,460 |
| 23 Feb 23 |
8.90000 +0.02 |
9.02 | 8.90 | 8.90 | 2,710 |
| 22 Feb 23 |
8.88000 -0.04 |
8.94 | 8.88 | 8.94 | 1,545 |
| 21 Feb 23 |
8.92000 +0.02 |
8.96 | 8.90 | 8.90 | 880 |
| 20 Feb 23 |
8.90000 -0.24 |
9.10 | 8.90 | 9.10 | 594 |
| 16 Feb 23 |
9.14000 -0.06 |
9.14 | 8.92 | 9.00 | 3,915 |
| 15 Feb 23 |
9.20000 +0.26 |
9.20 | 9.02 | 9.04 | 1,251 |
| 14 Feb 23 |
8.94000 -0.30 |
9.06 | 8.92 | 9.06 | 2,215 |
| 13 Feb 23 |
9.24000 +0.28 |
9.24 | 9.00 | 9.00 | 2,518 |
| 10 Feb 23 |
8.96000 -0.16 |
9.14 | 8.90 | 9.06 | 6,104 |
| 09 Feb 23 |
9.12000 +0.24 |
9.12 | 8.72 | 8.88 | 13,700 |
| 08 Feb 23 |
8.88000 +0.26 |
8.88 | 8.74 | 8.74 | 2,597 |
| 07 Feb 23 |
8.62000 -0.04 |
8.78 | 8.62 | 8.68 | 5,458 |
| 06 Feb 23 |
8.66000 +0.02 |
8.66 | 8.54 | 8.56 | 2,079 |
| 03 Feb 23 |
8.64000 -0.06 |
8.66 | 8.64 | 8.66 | 799 |
| 02 Feb 23 |
8.70000 +0.00 |
8.72 | 8.68 | 8.68 | 1,607 |
| 01 Feb 23 |
8.70000 +0.02 |
8.70 | 8.68 | 8.68 | 222 |
| 31 Jan 23 |
8.68000 +0.12 |
8.70 | 8.46 | 8.46 | 1,977 |
| 30 Jan 23 |
8.56000 +0.02 |
8.56 | 8.44 | 8.44 | 2,386 |
| 27 Jan 23 |
8.54000 -0.04 |
8.62 | 8.54 | 8.58 | 293 |
| 26 Jan 23 |
8.58000 -0.16 |
8.68 | 8.58 | 8.68 | 200 |
| 24 Jan 23 |
8.74000 +0.08 |
8.74 | 8.64 | 8.66 | 914 |
| 23 Jan 23 |
8.66000 -0.12 |
8.90 | 8.66 | 8.72 | 1,123 |
| 20 Jan 23 |
8.78000 +0.06 |
8.90 | 8.66 | 8.68 | 3,477 |
| 19 Jan 23 |
8.72000 -0.08 |
8.80 | 8.64 | 8.74 | 776 |
| 18 Jan 23 |
8.80000 +0.04 |
8.90 | 8.74 | 8.74 | 94 |
| 17 Jan 23 |
8.76000 +0.00 |
8.90 | 8.70 | 8.88 | 2,005 |
| 16 Jan 23 |
8.76000 +0.08 |
8.90 | 8.70 | 8.70 | 800 |
| 13 Jan 23 |
8.68000 +0.34 |
8.68 | 8.34 | 8.34 | 1,233 |
| 12 Jan 23 |
8.34000 -0.54 |
8.86 | 8.34 | 8.86 | 3,063 |
| 11 Jan 23 |
8.88000 -0.02 |
8.88 | 8.88 | 8.88 | 406 |
| 10 Jan 23 |
8.90000 +0.02 |
8.90 | 8.70 | 8.70 | 2,764 |
| 09 Jan 23 |
8.88000 +0.18 |
8.88 | 8.60 | 8.62 | 2,218 |
| 06 Jan 23 |
8.70000 +0.00 |
8.80 | 8.70 | 8.78 | 97 |
| 05 Jan 23 |
8.70000 -0.10 |
8.70 | 8.60 | 8.70 | 957 |
| 04 Jan 23 |
8.80000 +0.56 |
8.90 | 8.80 | 8.86 | 2,490 |
| 30 Dec 22 |
8.24000 -0.58 |
8.62 | 8.24 | 8.58 | 2,356 |
| 29 Dec 22 |
8.82000 +0.08 |
8.82 | 8.50 | 8.60 | 973 |
| 28 Dec 22 |
8.74000 +0.00 |
8.86 | 8.70 | 8.70 | 3,539 |
| 27 Dec 22 |
8.74000 +0.00 |
8.74 | 8.52 | 8.52 | 2,900 |
| 23 Dec 22 |
8.74000 +0.10 |
8.74 | 8.70 | 8.70 | 79 |
| 22 Dec 22 |
8.64000 -0.12 |
8.74 | 8.64 | 8.74 | 86 |
| 21 Dec 22 |
8.76000 +0.38 |
8.76 | 8.34 | 8.52 | 8,217 |
| 20 Dec 22 |
8.38000 +0.16 |
8.40 | 7.98 | 7.98 | 2,884 |
| 19 Dec 22 |
8.22000 +0.16 |
8.22 | 7.94 | 8.04 | 1,627 |
| 16 Dec 22 |
8.06000 -0.02 |
8.20 | 7.76 | 8.20 | 6,061 |
| 15 Dec 22 |
8.08000 -0.28 |
8.40 | 7.94 | 8.32 | 5,283 |
| 14 Dec 22 |
8.36000 -0.52 |
9.06 | 8.30 | 8.84 | 16,108 |
| 13 Dec 22 |
8.88000 -0.12 |
9.06 | 8.88 | 9.00 | 4,161 |
| 12 Dec 22 |
9.00000 +0.08 |
9.00 | 8.92 | 8.92 | 1,229 |
| 09 Dec 22 |
8.92000 -0.04 |
8.98 | 8.92 | 8.96 | 5,928 |
| 08 Dec 22 |
8.96000 -0.02 |
8.98 | 8.96 | 8.96 | 2,935 |
| 07 Dec 22 |
8.98000 -0.04 |
9.02 | 8.94 | 9.02 | 2,031 |
| 06 Dec 22 |
9.02000 +0.00 |
9.08 | 9.00 | 9.06 | 5,257 |
| 05 Dec 22 |
9.02000 -0.08 |
9.16 | 9.02 | 9.16 | 14,108 |
| 02 Dec 22 |
9.10000 -0.06 |
9.34 | 9.10 | 9.34 | 5,546 |
| 01 Dec 22 |
9.16000 -0.04 |
9.38 | 9.10 | 9.20 | 9,512 |
| 30 Nov 22 |
9.20000 +0.42 |
9.26 | 8.86 | 8.86 | 38,898 |
| 29 Nov 22 |
8.78000 -0.02 |
8.90 | 8.68 | 8.68 | 5,726 |
| 28 Nov 22 |
8.80000 -0.12 |
9.00 | 8.68 | 9.00 | 32,299 |
| 25 Nov 22 |
8.92000 +0.08 |
9.06 | 8.86 | 9.02 | 3,971 |
| 24 Nov 22 |
8.84000 -0.26 |
9.28 | 8.84 | 9.28 | 1,041 |
| 23 Nov 22 |
9.10000 -0.04 |
9.28 | 9.10 | 9.12 | 2,551 |
| 22 Nov 22 |
9.14000 -0.06 |
9.28 | 9.14 | 9.28 | 510 |
| 21 Nov 22 |
9.20000 +0.20 |
9.50 | 9.10 | 9.20 | 15,547 |
| 18 Nov 22 |
9.00000 -0.16 |
9.20 | 9.00 | 9.20 | 5,258 |
| 17 Nov 22 |
9.16000 +0.04 |
9.36 | 9.06 | 9.34 | 4,859 |
| 16 Nov 22 |
9.12000 +0.20 |
9.36 | 9.10 | 9.36 | 2,338 |
| 15 Nov 22 |
8.92000 -0.28 |
9.40 | 8.92 | 9.20 | 5,748 |
| 14 Nov 22 |
9.20000 +0.28 |
9.20 | 8.72 | 8.98 | 20,495 |
| 11 Nov 22 |
8.92000 +0.38 |
8.92 | 8.42 | 8.60 | 9,827 |
| 10 Nov 22 |
8.54000 +0.04 |
8.62 | 8.50 | 8.58 | 10,676 |
| 09 Nov 22 |
8.50000 -0.30 |
8.84 | 8.46 | 8.80 | 19,272 |
| 08 Nov 22 |
8.80000 +0.58 |
8.96 | 8.50 | 8.70 | 22,752 |
| 07 Nov 22 |
8.22000 +0.12 |
8.28 | 8.10 | 8.10 | 3,250 |
| 04 Nov 22 |
8.10000 +0.28 |
8.18 | 7.90 | 7.90 | 5,571 |
| 03 Nov 22 |
7.82000 +0.00 |
7.82 | 7.58 | 7.70 | 631 |
| 02 Nov 22 |
7.82000 +0.00 |
7.82 | 7.58 | 7.58 | 360 |
| 01 Nov 22 |
7.82000 +0.12 |
7.82 | 7.58 | 7.58 | 1,083 |
| 31 Oct 22 |
7.70000 +0.10 |
7.74 | 7.54 | 7.70 | 908 |
| 28 Oct 22 |
7.60000 +0.06 |
7.60 | 7.54 | 7.54 | 265 |
| 27 Oct 22 |
7.54000 -0.40 |
7.90 | 7.46 | 7.90 | 5,934 |
| 26 Oct 22 |
7.94000 +0.68 |
8.20 | 7.40 | 7.40 | 6,533 |
| 25 Oct 22 |
7.26000 +0.20 |
7.38 | 7.08 | 7.08 | 4,770 |
| 24 Oct 22 |
7.06000 +0.58 |
7.06 | 6.46 | 6.46 | 9,361 |
| 20 Oct 22 |
6.48000 -0.02 |
6.48 | 6.48 | 6.48 | 333 |
| 18 Oct 22 |
6.50000 +0.00 |
6.50 | 6.48 | 6.50 | 1,184 |
| 17 Oct 22 |
6.50000 +0.00 |
6.50 | 6.48 | 6.50 | 525 |
| 14 Oct 22 |
6.50000 +0.20 |
6.50 | 6.40 | 6.40 | 700 |
| 11 Oct 22 |
6.30000 +0.00 |
6.30 | 6.20 | 6.20 | 390 |
| 07 Oct 22 |
6.30000 -0.12 |
6.50 | 6.30 | 6.42 | 2,026 |
| 06 Oct 22 |
6.42000 +0.14 |
6.42 | 6.14 | 6.16 | 7,930 |
| 05 Oct 22 |
6.28000 -0.18 |
6.46 | 6.20 | 6.20 | 4,012 |
| 04 Oct 22 |
6.46000 +0.18 |
6.46 | 5.94 | 6.10 | 5,553 |
| 03 Oct 22 |
6.28000 -0.26 |
6.32 | 6.28 | 6.32 | 1,528 |
| 30 Sep 22 |
6.54000 +0.18 |
6.54 | 6.30 | 6.30 | 3,102 |
| 29 Sep 22 |
6.36000 -0.24 |
6.40 | 6.30 | 6.40 | 840 |
| 28 Sep 22 |
6.60000 +0.16 |
6.60 | 6.30 | 6.30 | 4,793 |
| 27 Sep 22 |
6.44000 +0.06 |
6.48 | 6.40 | 6.48 | 4,240 |
| 26 Sep 22 |
6.38000 -0.32 |
6.48 | 6.30 | 6.48 | 2,432 |
| 23 Sep 22 |
6.70000 +0.06 |
6.70 | 6.48 | 6.60 | 1,824 |
| 22 Sep 22 |
6.64000 -0.50 |
7.00 | 6.60 | 6.96 | 8,209 |
| 21 Sep 22 |
7.14000 -0.20 |
7.30 | 7.14 | 7.30 | 460 |
| 16 Sep 22 |
7.34000 -0.16 |
7.46 | 7.34 | 7.46 | 400 |
| 14 Sep 22 |
7.50000 +0.00 |
7.58 | 7.50 | 7.58 | 130 |
| 13 Sep 22 |
7.50000 -0.02 |
7.50 | 7.50 | 7.50 | 129 |
| 12 Sep 22 |
7.52000 +0.04 |
7.52 | 7.40 | 7.40 | 1,250 |
| 08 Sep 22 |
7.48000 -0.02 |
7.58 | 7.48 | 7.58 | 1,578 |
| 07 Sep 22 |
7.50000 -0.16 |
7.70 | 7.50 | 7.70 | 2,469 |
| 06 Sep 22 |
7.66000 -0.14 |
7.80 | 7.66 | 7.80 | 2,663 |
| 05 Sep 22 |
7.80000 +0.20 |
7.86 | 7.54 | 7.54 | 11,765 |
| 02 Sep 22 |
7.60000 +0.34 |
7.60 | 7.40 | 7.40 | 501 |
| 01 Sep 22 |
7.26000 -0.18 |
7.30 | 7.20 | 7.30 | 700 |
| 31 Aug 22 |
7.44000 -0.24 |
7.58 | 7.30 | 7.58 | 4,018 |
| 30 Aug 22 |
7.68000 +0.12 |
7.68 | 7.56 | 7.56 | 11,296 |
| 29 Aug 22 |
7.56000 -0.20 |
7.72 | 7.40 | 7.72 | 5,413 |
| 26 Aug 22 |
7.76000 +0.00 |
8.20 | 7.50 | 7.90 | 8,941 |
| 25 Aug 22 |
7.76000 -0.06 |
8.10 | 7.52 | 7.96 | 15,709 |
| 24 Aug 22 |
7.82000 +0.74 |
7.94 | 6.96 | 7.00 | 12,725 |
| 23 Aug 22 |
7.08000 +0.02 |
7.08 | 7.00 | 7.00 | 475 |
| 22 Aug 22 |
7.06000 -0.16 |
7.14 | 7.06 | 7.14 | 75 |
| 19 Aug 22 |
7.22000 +0.02 |
7.28 | 7.22 | 7.28 | 570 |
| 18 Aug 22 |
7.20000 -0.02 |
7.28 | 7.20 | 7.28 | 455 |
| 17 Aug 22 |
7.22000 +0.08 |
7.22 | 7.00 | 7.00 | 980 |
| 16 Aug 22 |
7.14000 -0.12 |
7.20 | 7.14 | 7.20 | 758 |
| 15 Aug 22 |
7.26000 -0.04 |
7.44 | 7.12 | 7.36 | 12,830 |
| 11 Aug 22 |
7.30000 -0.30 |
7.32 | 7.12 | 7.30 | 8,614 |
| 10 Aug 22 |
7.60000 +1.10 |
7.60 | 7.02 | 7.02 | 17,114 |
| 09 Aug 22 |
6.50000 -0.26 |
6.70 | 6.50 | 6.70 | 2,810 |
| 08 Aug 22 |
6.76000 +0.18 |
6.76 | 6.68 | 6.68 | 5,169 |
| 03 Aug 22 |
6.58000 +0.20 |
6.58 | 6.50 | 6.50 | 502 |
| 01 Aug 22 |
6.38000 +0.18 |
6.38 | 6.26 | 6.26 | 1,578 |
| 29 Jul 22 |
6.20000 +0.04 |
6.20 | 6.02 | 6.20 | 12,868 |
| 28 Jul 22 |
6.16000 +0.02 |
6.24 | 6.08 | 6.24 | 430 |
| 27 Jul 22 |
6.14000 -0.10 |
6.34 | 6.14 | 6.20 | 5,083 |
| 25 Jul 22 |
6.24000 -0.10 |
6.24 | 6.20 | 6.24 | 3,208 |
| 22 Jul 22 |
6.34000 -0.24 |
6.38 | 6.18 | 6.38 | 9,917 |
| 20 Jul 22 |
6.58000 +0.10 |
6.58 | 6.56 | 6.56 | 1,175 |
| 19 Jul 22 |
6.48000 +0.00 |
6.60 | 6.48 | 6.60 | 900 |
| 18 Jul 22 |
6.48000 -0.06 |
6.60 | 6.46 | 6.60 | 2,500 |
| 15 Jul 22 |
6.54000 -0.04 |
6.60 | 6.54 | 6.58 | 3,000 |
| 13 Jul 22 |
6.58000 -0.06 |
6.58 | 6.52 | 6.54 | 1,250 |
| 12 Jul 22 |
6.64000 +0.00 |
6.74 | 6.64 | 6.74 | 184 |
| 11 Jul 22 |
6.64000 -0.08 |
6.64 | 6.64 | 6.64 | 450 |
| 08 Jul 22 |
6.72000 -0.04 |
6.72 | 6.68 | 6.68 | 600 |
| 06 Jul 22 |
6.76000 +0.00 |
6.86 | 6.76 | 6.86 | 2 |
| 05 Jul 22 |
6.76000 -0.08 |
6.88 | 6.66 | 6.80 | 3,516 |
| 04 Jul 22 |
6.84000 -0.14 |
6.90 | 6.76 | 6.90 | 851 |
| 01 Jul 22 |
6.98000 +0.02 |
6.98 | 6.90 | 6.90 | 2,902 |
| 30 Jun 22 |
6.96000 -0.04 |
7.10 | 6.96 | 7.10 | 15 |
| 29 Jun 22 |
7.00000 +0.20 |
7.12 | 6.76 | 6.88 | 4,936 |
| 27 Jun 22 |
6.80000 +0.10 |
6.84 | 6.56 | 6.56 | 1,359 |
| 24 Jun 22 |
6.70000 +0.04 |
6.70 | 6.60 | 6.60 | 685 |
| 23 Jun 22 |
6.66000 +0.00 |
6.66 | 6.60 | 6.60 | 800 |
| 22 Jun 22 |
6.66000 -0.04 |
6.66 | 6.60 | 6.60 | 100 |
| 21 Jun 22 |
6.70000 -0.02 |
6.80 | 6.62 | 6.62 | 90 |
| 20 Jun 22 |
6.72000 +0.02 |
6.72 | 6.60 | 6.60 | 1,820 |
| 17 Jun 22 |
6.70000 -0.18 |
6.90 | 6.66 | 6.90 | 1,342 |
| 16 Jun 22 |
6.88000 -0.12 |
6.90 | 6.88 | 6.90 | 700 |
| 15 Jun 22 |
7.00000 +0.08 |
7.10 | 6.90 | 6.90 | 4,091 |
| 14 Jun 22 |
6.92000 -0.04 |
7.10 | 6.86 | 6.86 | 1,830 |
| 13 Jun 22 |
6.96000 -0.28 |
7.30 | 6.90 | 7.30 | 5,993 |
| 10 Jun 22 |
7.24000 -0.20 |
7.30 | 7.24 | 7.30 | 2,775 |
| 09 Jun 22 |
7.44000 -0.06 |
7.50 | 7.44 | 7.50 | 100 |
| 08 Jun 22 |
7.50000 +0.10 |
7.50 | 7.30 | 7.42 | 2,740 |
| 07 Jun 22 |
7.40000 +0.22 |
7.46 | 7.24 | 7.24 | 2,437 |
| 06 Jun 22 |
7.18000 -0.04 |
7.24 | 7.18 | 7.24 | 50 |
| 03 Jun 22 |
7.22000 +0.00 |
7.24 | 7.20 | 7.20 | 1,275 |
| 02 Jun 22 |
7.22000 -0.02 |
7.22 | 7.20 | 7.20 | 320 |
| 31 May 22 |
7.24000 -0.02 |
7.28 | 7.20 | 7.20 | 858 |
| 30 May 22 |
7.26000 +0.14 |
7.28 | 6.94 | 6.94 | 5,951 |
| 27 May 22 |
7.12000 +0.04 |
7.22 | 7.12 | 7.22 | 550 |
| 26 May 22 |
7.08000 +0.00 |
7.14 | 7.08 | 7.12 | 1,215 |
| 25 May 22 |
7.08000 +0.02 |
7.12 | 7.08 | 7.12 | 150 |
| 24 May 22 |
7.06000 -0.04 |
7.06 | 7.00 | 7.00 | 663 |
| 23 May 22 |
7.10000 +0.16 |
7.10 | 7.06 | 7.10 | 861 |
| 20 May 22 |
6.94000 +0.08 |
7.04 | 6.94 | 7.04 | 100 |
| 19 May 22 |
6.86000 -0.12 |
6.86 | 6.86 | 6.86 | 500 |
| 18 May 22 |
6.98000 -0.02 |
7.08 | 6.90 | 7.00 | 2,030 |
| 17 May 22 |
7.00000 +0.04 |
7.00 | 6.90 | 6.92 | 2,000 |
| 16 May 22 |
6.96000 +0.12 |
7.10 | 6.90 | 7.00 | 2,194 |
| 13 May 22 |
6.84000 -0.06 |
6.92 | 6.84 | 6.90 | 3,500 |
| 12 May 22 |
6.90000 -0.14 |
7.00 | 6.88 | 7.00 | 1,965 |
| 11 May 22 |
7.04000 -0.06 |
7.18 | 7.00 | 7.12 | 920 |
| 10 May 22 |
7.10000 +0.20 |
7.10 | 6.90 | 6.98 | 6,872 |
| 09 May 22 |
6.90000 +0.00 |
7.00 | 6.80 | 6.80 | 2,528 |
| 06 May 22 |
6.90000 -0.12 |
7.00 | 6.82 | 7.00 | 1,465 |
| 05 May 22 |
7.02000 +0.26 |
7.08 | 6.84 | 6.90 | 8,090 |
| 04 May 22 |
6.76000 +0.04 |
6.82 | 6.76 | 6.76 | 3,000 |
| 03 May 22 |
6.72000 -0.10 |
6.80 | 6.68 | 6.80 | 1,443 |
| 02 May 22 |
6.82000 +0.02 |
6.82 | 6.80 | 6.80 | 1,293 |
| 29 Apr 22 |
6.80000 -0.06 |
6.80 | 6.80 | 6.80 | 1,300 |
| 28 Apr 22 |
6.86000 +0.00 |
6.86 | 6.80 | 6.80 | 700 |
| 25 Apr 22 |
6.86000 +0.02 |
6.86 | 6.80 | 6.80 | 498 |
| 22 Apr 22 |
6.84000 +0.04 |
6.84 | 6.80 | 6.80 | 620 |
| 20 Apr 22 |
6.80000 +0.00 |
6.80 | 6.68 | 6.70 | 350 |
| 19 Apr 22 |
6.80000 +0.04 |
6.90 | 6.74 | 6.88 | 2,875 |
| 14 Apr 22 |
6.76000 -0.02 |
6.84 | 6.60 | 6.70 | 2,561 |
| 13 Apr 22 |
6.78000 +0.04 |
6.88 | 6.68 | 6.68 | 3,240 |
| 12 Apr 22 |
6.74000 -0.08 |
6.74 | 6.66 | 6.66 | 865 |
| 11 Apr 22 |
6.82000 -0.06 |
6.84 | 6.76 | 6.84 | 3,567 |
| 08 Apr 22 |
6.88000 -0.02 |
6.96 | 6.76 | 6.80 | 2,920 |
| 07 Apr 22 |
6.90000 +0.14 |
6.94 | 6.78 | 6.78 | 2,426 |
| 06 Apr 22 |
6.76000 +0.24 |
6.76 | 6.40 | 6.42 | 2,300 |
| 05 Apr 22 |
6.52000 -0.10 |
6.54 | 6.50 | 6.54 | 2,100 |
| 04 Apr 22 |
6.62000 +0.10 |
6.64 | 6.62 | 6.62 | 867 |
| 01 Apr 22 |
6.52000 +0.18 |
6.52 | 6.46 | 6.46 | 500 |
| 31 Mar 22 |
6.34000 -0.44 |
6.90 | 6.34 | 6.90 | 4,120 |
| 30 Mar 22 |
6.78000 -0.14 |
6.94 | 6.78 | 6.80 | 1,704 |
| 29 Mar 22 |
6.92000 +0.22 |
6.92 | 6.80 | 6.80 | 5,076 |
| 25 Mar 22 |
6.70000 -0.10 |
6.82 | 6.60 | 6.68 | 2,247 |
| 23 Mar 22 |
6.80000 -0.04 |
6.90 | 6.80 | 6.90 | 200 |
| 22 Mar 22 |
6.84000 +0.00 |
6.90 | 6.84 | 6.88 | 829 |
| 21 Mar 22 |
6.84000 +0.16 |
6.84 | 6.80 | 6.80 | 75 |
| 18 Mar 22 |
6.68000 +0.08 |
6.68 | 6.56 | 6.64 | 866 |
| 16 Mar 22 |
6.60000 +0.20 |
6.60 | 6.30 | 6.30 | 600 |
| 11 Mar 22 |
6.40000 -0.22 |
6.50 | 6.40 | 6.50 | 1,604 |
| 09 Mar 22 |
6.62000 +0.40 |
6.62 | 6.12 | 6.12 | 1,852 |
| 08 Mar 22 |
6.22000 +0.06 |
6.44 | 6.16 | 6.22 | 2,437 |
| 07 Mar 22 |
6.16000 -0.08 |
6.16 | 6.00 | 6.12 | 3,566 |
| 04 Mar 22 |
6.24000 +0.06 |
6.32 | 6.12 | 6.20 | 6,098 |
| 03 Mar 22 |
6.18000 +0.04 |
6.32 | 6.18 | 6.24 | 4,000 |
| 02 Mar 22 |
6.14000 +0.00 |
6.14 | 6.02 | 6.02 | 282 |
| 01 Mar 22 |
6.14000 -0.08 |
6.14 | 6.10 | 6.10 | 780 |
| 28 Feb 22 |
6.22000 -0.16 |
6.22 | 6.10 | 6.18 | 304 |
| 25 Feb 22 |
6.38000 +0.28 |
6.38 | 6.16 | 6.16 | 2,626 |
| 24 Feb 22 |
6.10000 -0.38 |
6.20 | 6.10 | 6.20 | 3,842 |
| 23 Feb 22 |
6.48000 -0.06 |
6.48 | 6.48 | 6.48 | 777 |
| 22 Feb 22 |
6.54000 +0.10 |
6.70 | 6.00 | 6.30 | 9,884 |
| 18 Feb 22 |
6.44000 -0.24 |
6.60 | 6.24 | 6.60 | 4,146 |
| 17 Feb 22 |
6.68000 +0.08 |
6.68 | 6.40 | 6.48 | 5,959 |
| 16 Feb 22 |
6.60000 +0.00 |
6.60 | 6.50 | 6.50 | 2,000 |
| 15 Feb 22 |
6.60000 +0.38 |
6.68 | 6.30 | 6.30 | 6,149 |
| 14 Feb 22 |
6.22000 -0.60 |
6.66 | 6.06 | 6.66 | 6,991 |
| 10 Feb 22 |
6.82000 +0.08 |
6.82 | 6.66 | 6.66 | 400 |
| 08 Feb 22 |
6.74000 +0.06 |
6.74 | 6.66 | 6.66 | 400 |
| 07 Feb 22 |
6.68000 +0.00 |
6.68 | 6.60 | 6.60 | 580 |
| 04 Feb 22 |
6.68000 -0.16 |
6.80 | 6.68 | 6.80 | 1,047 |
| 03 Feb 22 |
6.84000 +0.16 |
6.84 | 6.54 | 6.62 | 5,046 |
| 02 Feb 22 |
6.68000 +0.06 |
6.74 | 6.62 | 6.62 | 2,124 |
| 01 Feb 22 |
6.62000 +0.40 |
6.62 | 6.36 | 6.36 | 5,291 |
| 31 Jan 22 |
6.22000 +0.24 |
6.22 | 5.98 | 5.98 | 878 |
| 28 Jan 22 |
5.98000 -0.06 |
5.98 | 5.98 | 5.98 | 111 |
| 27 Jan 22 |
6.04000 +0.12 |
6.04 | 5.84 | 5.94 | 3,163 |
| 26 Jan 22 |
5.92000 +0.20 |
5.92 | 5.74 | 5.78 | 8,803 |
| 25 Jan 22 |
5.72000 -0.14 |
5.84 | 5.42 | 5.80 | 9,606 |
| 24 Jan 22 |
5.86000 -0.18 |
5.98 | 5.76 | 5.80 | 3,473 |
| 21 Jan 22 |
6.04000 -0.30 |
6.22 | 5.64 | 6.22 | 17,303 |
| 19 Jan 22 |
6.34000 -0.16 |
6.44 | 5.98 | 6.40 | 18,856 |
| 17 Jan 22 |
6.50000 -0.10 |
6.60 | 6.40 | 6.42 | 7,510 |
| 14 Jan 22 |
6.60000 +0.06 |
6.60 | 6.44 | 6.46 | 1,508 |
| 13 Jan 22 |
6.54000 +0.02 |
6.54 | 6.44 | 6.44 | 50 |
| 12 Jan 22 |
6.52000 -0.02 |
6.52 | 6.42 | 6.42 | 200 |
| 11 Jan 22 |
6.54000 +0.08 |
6.54 | 6.46 | 6.46 | 1,103 |
| 10 Jan 22 |
6.46000 -0.14 |
6.66 | 6.42 | 6.64 | 4,600 |
| 07 Jan 22 |
6.60000 +0.02 |
6.68 | 6.48 | 6.48 | 603 |
| 05 Jan 22 |
6.58000 -0.12 |
6.58 | 6.50 | 6.50 | 1,080 |
| 04 Jan 22 |
6.70000 +0.16 |
6.70 | 6.50 | 6.58 | 927 |
| 03 Jan 22 |
6.54000 +0.08 |
6.54 | 6.42 | 6.42 | 404 |
| 30 Dec 21 |
6.46000 -0.14 |
6.48 | 6.32 | 6.42 | 5,456 |
| 29 Dec 21 |
6.60000 -0.06 |
6.60 | 6.60 | 6.60 | 69 |
| 28 Dec 21 |
6.66000 +0.16 |
6.66 | 6.50 | 6.50 | 801 |
| 27 Dec 21 |
6.50000 +0.16 |
6.52 | 6.48 | 6.48 | 3,747 |
| 23 Dec 21 |
6.34000 -0.06 |
6.50 | 6.34 | 6.40 | 2,037 |
| 22 Dec 21 |
6.40000 +0.10 |
6.40 | 6.40 | 6.40 | 2 |
| 21 Dec 21 |
6.30000 +0.08 |
6.40 | 6.20 | 6.22 | 145 |
| 20 Dec 21 |
6.22000 +0.02 |
6.22 | 6.20 | 6.20 | 446 |
| 16 Dec 21 |
6.20000 -0.06 |
6.30 | 6.20 | 6.30 | 1,319 |
| 15 Dec 21 |
6.26000 -0.14 |
6.30 | 6.26 | 6.30 | 783 |
| 14 Dec 21 |
6.40000 +0.04 |
6.40 | 6.30 | 6.30 | 5,282 |
| 13 Dec 21 |
6.36000 -0.04 |
6.36 | 6.30 | 6.30 | 400 |
| 10 Dec 21 |
6.40000 +0.02 |
6.50 | 6.40 | 6.44 | 1,154 |
| 09 Dec 21 |
6.38000 +0.16 |
6.40 | 6.12 | 6.20 | 2,627 |
| 08 Dec 21 |
6.22000 +0.02 |
6.28 | 6.22 | 6.24 | 2,867 |
| 07 Dec 21 |
6.20000 +0.00 |
6.20 | 6.12 | 6.14 | 1,257 |
| 03 Dec 21 |
6.20000 +0.00 |
6.28 | 6.16 | 6.16 | 1,886 |
| 02 Dec 21 |
6.20000 -0.32 |
6.50 | 6.00 | 6.50 | 11,831 |
| 01 Dec 21 |
6.52000 -0.10 |
6.52 | 6.50 | 6.50 | 593 |
| 30 Nov 21 |
6.62000 +0.08 |
6.62 | 6.50 | 6.50 | 6,346 |
| 29 Nov 21 |
6.54000 -0.04 |
6.54 | 6.50 | 6.54 | 10,802 |
| 26 Nov 21 |
6.58000 -0.08 |
6.62 | 6.54 | 6.62 | 2,000 |
| 25 Nov 21 |
6.66000 +0.00 |
6.66 | 6.60 | 6.60 | 2,775 |
| 24 Nov 21 |
6.66000 +0.02 |
6.70 | 6.66 | 6.70 | 750 |
| 23 Nov 21 |
6.64000 -0.12 |
6.72 | 6.60 | 6.72 | 2,193 |
| 22 Nov 21 |
6.76000 -0.04 |
6.90 | 6.74 | 6.90 | 1,197 |
| 19 Nov 21 |
6.80000 +0.08 |
6.80 | 6.72 | 6.72 | 1 |
| 18 Nov 21 |
6.72000 -0.40 |
6.92 | 6.72 | 6.92 | 5,485 |
| 17 Nov 21 |
7.12000 +0.02 |
7.12 | 7.00 | 7.08 | 4,402 |
| 15 Nov 21 |
7.10000 +0.10 |
7.10 | 7.10 | 7.10 | 95 |
| 12 Nov 21 |
7.00000 -0.02 |
7.10 | 6.88 | 6.88 | 5,150 |
| 11 Nov 21 |
7.02000 +0.12 |
7.02 | 6.74 | 7.00 | 8,241 |
| 10 Nov 21 |
6.90000 +0.02 |
7.06 | 6.82 | 6.96 | 6,937 |
| 09 Nov 21 |
6.88000 +0.08 |
6.88 | 6.82 | 6.84 | 2,945 |
| 08 Nov 21 |
6.80000 -0.20 |
7.00 | 6.80 | 7.00 | 4,738 |
| 05 Nov 21 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 1,723 |
| 04 Nov 21 |
7.00000 -0.02 |
7.12 | 7.00 | 7.02 | 5,740 |
| 03 Nov 21 |
7.02000 +0.02 |
7.04 | 7.02 | 7.04 | 425 |
| 02 Nov 21 |
7.00000 +0.20 |
7.02 | 6.86 | 6.86 | 3,634 |
| 29 Oct 21 |
6.80000 -0.14 |
6.82 | 6.80 | 6.82 | 1,344 |
| 28 Oct 21 |
6.94000 +0.10 |
6.94 | 6.84 | 6.84 | 366 |
| 27 Oct 21 |
6.84000 -0.26 |
6.96 | 6.84 | 6.92 | 2,420 |
| 26 Oct 21 |
7.10000 +0.38 |
7.20 | 6.68 | 6.70 | 14,459 |
| 25 Oct 21 |
6.72000 +0.02 |
6.72 | 6.60 | 6.60 | 150 |
| 22 Oct 21 |
6.70000 -0.02 |
6.70 | 6.62 | 6.62 | 151 |
| 21 Oct 21 |
6.72000 +0.08 |
6.72 | 6.60 | 6.60 | 303 |
| 20 Oct 21 |
6.64000 -0.08 |
6.76 | 6.60 | 6.76 | 1,676 |
| 19 Oct 21 |
6.72000 +0.00 |
6.72 | 6.60 | 6.60 | 2,842 |
| 18 Oct 21 |
6.72000 -0.22 |
6.86 | 6.70 | 6.86 | 8,398 |
| 15 Oct 21 |
6.94000 -0.06 |
7.02 | 6.94 | 7.02 | 1,850 |
| 14 Oct 21 |
7.00000 -0.02 |
7.08 | 6.88 | 6.88 | 658 |
| 13 Oct 21 |
7.02000 +0.04 |
7.08 | 6.88 | 6.88 | 1,130 |
| 12 Oct 21 |
6.98000 +0.00 |
7.08 | 6.98 | 7.08 | 100 |
| 11 Oct 21 |
6.98000 +0.00 |
6.98 | 6.86 | 6.86 | 2,143 |
| 08 Oct 21 |
6.98000 +0.18 |
6.98 | 6.66 | 6.68 | 3,389 |
| 07 Oct 21 |
6.80000 +0.00 |
6.80 | 6.70 | 6.70 | 700 |
| 06 Oct 21 |
6.80000 -0.20 |
6.94 | 6.70 | 6.94 | 1,760 |
| 04 Oct 21 |
7.00000 +0.00 |
7.00 | 6.90 | 6.90 | 252 |
| 01 Oct 21 |
7.00000 -0.18 |
7.22 | 7.00 | 7.22 | 1,476 |
| 30 Sep 21 |
7.18000 +0.08 |
7.22 | 7.02 | 7.08 | 3,825 |
| 29 Sep 21 |
7.10000 +0.04 |
7.10 | 7.04 | 7.10 | 170 |
| 28 Sep 21 |
7.06000 -0.06 |
7.20 | 7.00 | 7.02 | 754 |
| 24 Sep 21 |
7.12000 +0.00 |
7.22 | 7.12 | 7.22 | 10 |
| 23 Sep 21 |
7.12000 +0.16 |
7.12 | 6.80 | 6.80 | 8,300 |
| 22 Sep 21 |
6.96000 +0.06 |
7.00 | 6.56 | 6.56 | 3,884 |
| 21 Sep 21 |
6.90000 +0.08 |
6.90 | 6.56 | 6.72 | 5,137 |
| 20 Sep 21 |
6.82000 -0.16 |
7.00 | 6.82 | 7.00 | 1,850 |
| 17 Sep 21 |
6.98000 -0.10 |
6.98 | 6.94 | 6.96 | 1,000 |
| 16 Sep 21 |
7.08000 -0.30 |
7.26 | 7.00 | 7.26 | 2,998 |
| 15 Sep 21 |
7.38000 +0.02 |
7.48 | 7.30 | 7.48 | 930 |
| 14 Sep 21 |
7.36000 +0.00 |
7.48 | 7.24 | 7.40 | 5,719 |
| 13 Sep 21 |
7.36000 -0.02 |
7.44 | 7.26 | 7.26 | 701 |
| 10 Sep 21 |
7.38000 -0.10 |
7.48 | 7.28 | 7.36 | 914 |
| 09 Sep 21 |
7.48000 +0.06 |
7.48 | 7.48 | 7.48 | 157 |
| 08 Sep 21 |
7.42000 +0.08 |
7.46 | 7.42 | 7.44 | 6,404 |
| 07 Sep 21 |
7.34000 +0.04 |
7.44 | 7.34 | 7.34 | 1,516 |
| 06 Sep 21 |
7.30000 -0.04 |
7.34 | 7.26 | 7.26 | 1,198 |
| 03 Sep 21 |
7.34000 +0.00 |
7.42 | 7.26 | 7.42 | 513 |
| 02 Sep 21 |
7.34000 -0.12 |
7.42 | 7.34 | 7.42 | 2,420 |
| 01 Sep 21 |
7.46000 -0.02 |
7.46 | 7.42 | 7.42 | 811 |
| 31 Aug 21 |
7.48000 +0.06 |
7.48 | 7.30 | 7.30 | 5,698 |
| 30 Aug 21 |
7.42000 +0.40 |
7.70 | 7.04 | 7.04 | 16,881 |
| 27 Aug 21 |
7.02000 +0.00 |
7.06 | 7.02 | 7.02 | 540 |
| 26 Aug 21 |
7.02000 +0.18 |
7.02 | 6.80 | 6.82 | 3,561 |
| 25 Aug 21 |
6.84000 +0.30 |
6.86 | 6.54 | 6.54 | 11,356 |
| 24 Aug 21 |
6.54000 +0.02 |
6.60 | 6.54 | 6.60 | 385 |
| 23 Aug 21 |
6.52000 +0.02 |
6.70 | 6.50 | 6.64 | 3,093 |
| 20 Aug 21 |
6.50000 -0.40 |
6.76 | 6.50 | 6.76 | 6,831 |
| 19 Aug 21 |
6.90000 +0.04 |
6.90 | 6.80 | 6.90 | 641 |
| 18 Aug 21 |
6.86000 +0.04 |
6.86 | 6.82 | 6.82 | 750 |
| 17 Aug 21 |
6.82000 +0.00 |
6.82 | 6.82 | 6.82 | 109 |
| 16 Aug 21 |
6.82000 -0.06 |
6.82 | 6.80 | 6.82 | 893 |
| 13 Aug 21 |
6.88000 -0.16 |
6.96 | 6.78 | 6.96 | 1,676 |
| 12 Aug 21 |
7.04000 +0.04 |
7.04 | 6.82 | 6.82 | 5,626 |
| 11 Aug 21 |
7.00000 -0.04 |
7.08 | 6.62 | 6.96 | 8,862 |
| 10 Aug 21 |
7.04000 +0.00 |
7.14 | 6.92 | 6.92 | 2,861 |
| 09 Aug 21 |
7.04000 -0.04 |
7.04 | 7.04 | 7.04 | 2 |
| 06 Aug 21 |
7.08000 -0.08 |
7.08 | 6.94 | 7.06 | 2,368 |
| 05 Aug 21 |
7.16000 -0.04 |
7.16 | 7.08 | 7.08 | 140 |
| 04 Aug 21 |
7.20000 -0.10 |
7.20 | 7.20 | 7.20 | 1,047 |
| 03 Aug 21 |
7.30000 -0.08 |
7.40 | 7.30 | 7.30 | 2,604 |
| 02 Aug 21 |
7.38000 +0.08 |
7.38 | 7.12 | 7.12 | 2,580 |
| 30 Jul 21 |
7.30000 +0.20 |
7.36 | 7.16 | 7.24 | 844 |
| 29 Jul 21 |
7.10000 -0.30 |
7.22 | 7.10 | 7.16 | 1,516 |
| 27 Jul 21 |
7.40000 -0.10 |
7.40 | 7.16 | 7.18 | 2,346 |
| 26 Jul 21 |
7.50000 +0.10 |
7.50 | 7.24 | 7.40 | 3,025 |
| 23 Jul 21 |
7.40000 +0.10 |
7.40 | 7.30 | 7.30 | 2,618 |
| 22 Jul 21 |
7.30000 +0.20 |
7.32 | 6.98 | 7.00 | 6,132 |
| 21 Jul 21 |
7.10000 -0.04 |
7.20 | 7.00 | 7.14 | 2,118 |
| 20 Jul 21 |
7.14000 -0.10 |
7.24 | 7.14 | 7.24 | 92 |
| 19 Jul 21 |
7.24000 -0.26 |
7.52 | 7.18 | 7.52 | 7,987 |
| 16 Jul 21 |
7.50000 +0.18 |
7.50 | 7.24 | 7.36 | 4,101 |
| 15 Jul 21 |
7.32000 +0.12 |
7.40 | 7.26 | 7.40 | 10,594 |
| 14 Jul 21 |
7.20000 -0.10 |
7.30 | 7.18 | 7.30 | 6,459 |
| 13 Jul 21 |
7.30000 +0.36 |
7.38 | 6.94 | 6.94 | 8,895 |
| 12 Jul 21 |
6.94000 +0.08 |
6.94 | 6.88 | 6.88 | 4,176 |
| 09 Jul 21 |
6.86000 +0.16 |
6.86 | 6.58 | 6.64 | 3,536 |
| 08 Jul 21 |
6.70000 -0.38 |
7.16 | 6.64 | 7.16 | 1,638 |
| 07 Jul 21 |
7.08000 +0.42 |
7.08 | 6.66 | 6.66 | 5,951 |
| 06 Jul 21 |
6.66000 +0.00 |
6.66 | 6.66 | 6.66 | 2 |
| 05 Jul 21 |
6.66000 -0.06 |
6.66 | 6.64 | 6.64 | 401 |
| 02 Jul 21 |
6.72000 +0.20 |
6.72 | 6.64 | 6.64 | 935 |
| 01 Jul 21 |
6.52000 -0.42 |
6.94 | 6.52 | 6.94 | 3,734 |
| 30 Jun 21 |
6.94000 -0.04 |
6.94 | 6.94 | 6.94 | 823 |
| 29 Jun 21 |
6.98000 +0.08 |
7.02 | 6.94 | 7.02 | 4,053 |
| 28 Jun 21 |
6.90000 +0.18 |
6.90 | 6.74 | 6.74 | 1,310 |
| 25 Jun 21 |
6.72000 +0.16 |
6.72 | 6.72 | 6.72 | 500 |
| 23 Jun 21 |
6.56000 -0.18 |
6.60 | 6.56 | 6.60 | 2,691 |
| 22 Jun 21 |
6.74000 +0.12 |
6.74 | 6.58 | 6.70 | 1,551 |
| 21 Jun 21 |
6.62000 +0.10 |
6.70 | 6.60 | 6.60 | 1,915 |
| 18 Jun 21 |
6.52000 -0.48 |
7.00 | 6.52 | 7.00 | 17,301 |
| 17 Jun 21 |
7.00000 -0.20 |
7.06 | 7.00 | 7.06 | 2,013 |
| 16 Jun 21 |
7.20000 +0.20 |
7.20 | 7.06 | 7.06 | 662 |
| 15 Jun 21 |
7.00000 -0.08 |
7.10 | 7.00 | 7.10 | 2,430 |
| 14 Jun 21 |
7.08000 -0.12 |
7.20 | 7.08 | 7.20 | 1,495 |
| 11 Jun 21 |
7.20000 -0.02 |
7.34 | 7.20 | 7.22 | 1,289 |
| 10 Jun 21 |
7.22000 -0.10 |
7.22 | 7.22 | 7.22 | 73 |
| 09 Jun 21 |
7.32000 -0.04 |
7.32 | 7.28 | 7.28 | 625 |
| 08 Jun 21 |
7.36000 -0.10 |
7.36 | 7.36 | 7.36 | 180 |
| 07 Jun 21 |
7.46000 +0.00 |
7.56 | 7.46 | 7.56 | 56 |
| 04 Jun 21 |
7.46000 +0.00 |
7.56 | 7.46 | 7.54 | 1,559 |
| 03 Jun 21 |
7.46000 -0.10 |
7.50 | 7.46 | 7.50 | 1,000 |
| 02 Jun 21 |
7.56000 -0.16 |
7.64 | 7.56 | 7.64 | 2,750 |
| 01 Jun 21 |
7.72000 +0.16 |
7.76 | 7.54 | 7.54 | 1,419 |
| 31 May 21 |
7.56000 +0.00 |
7.56 | 7.50 | 7.50 | 2,000 |
| 28 May 21 |
7.56000 +0.00 |
7.60 | 7.56 | 7.60 | 1,231 |
| 27 May 21 |
7.56000 +0.06 |
7.60 | 7.56 | 7.58 | 5,196 |
| 26 May 21 |
7.50000 -0.12 |
7.60 | 7.42 | 7.50 | 4,855 |
| 25 May 21 |
7.62000 +0.12 |
7.70 | 7.56 | 7.60 | 5,120 |
| 21 May 21 |
7.50000 -0.10 |
7.82 | 7.50 | 7.70 | 6,892 |
| 20 May 21 |
7.60000 +0.24 |
7.80 | 7.50 | 7.50 | 8,189 |
| 19 May 21 |
7.36000 +0.22 |
7.50 | 7.22 | 7.24 | 11,569 |
| 18 May 21 |
7.14000 +0.02 |
7.14 | 7.06 | 7.10 | 1,747 |
| 17 May 21 |
7.12000 -0.06 |
7.28 | 7.06 | 7.24 | 3,422 |
| 14 May 21 |
7.18000 +0.08 |
7.32 | 7.02 | 7.14 | 15,289 |
| 13 May 21 |
7.10000 -0.10 |
7.16 | 7.00 | 7.16 | 951 |
| 12 May 21 |
7.20000 +0.12 |
7.22 | 7.02 | 7.08 | 1,958 |
| 11 May 21 |
7.08000 -0.14 |
7.34 | 7.00 | 7.34 | 4,182 |
| 10 May 21 |
7.22000 +0.04 |
7.30 | 7.12 | 7.12 | 3,136 |
| 07 May 21 |
7.18000 -0.04 |
7.32 | 7.10 | 7.12 | 3,350 |
| 06 May 21 |
7.22000 -0.08 |
7.36 | 7.18 | 7.26 | 1,080 |
| 05 May 21 |
7.30000 +0.20 |
7.30 | 7.24 | 7.24 | 750 |
| 04 May 21 |
7.10000 -0.08 |
7.50 | 7.10 | 7.18 | 10,888 |
| 03 May 21 |
7.18000 -0.18 |
7.50 | 7.18 | 7.50 | 9,075 |
| 30 Apr 21 |
7.36000 -0.38 |
7.76 | 7.22 | 7.70 | 12,365 |
| 29 Apr 21 |
7.74000 -0.02 |
7.80 | 7.60 | 7.80 | 5,429 |
| 28 Apr 21 |
7.76000 +0.16 |
7.82 | 7.68 | 7.68 | 12,421 |
| 27 Apr 21 |
7.60000 +0.10 |
7.68 | 7.54 | 7.62 | 7,638 |
| 26 Apr 21 |
7.50000 +0.06 |
7.80 | 7.36 | 7.48 | 49,100 |
| 23 Apr 21 |
7.44000 -0.02 |
7.72 | 7.32 | 7.44 | 38,644 |
| 22 Apr 21 |
7.46000 +0.68 |
7.46 | 7.12 | 7.12 | 41,469 |
| 21 Apr 21 |
6.78000 -0.04 |
6.80 | 6.70 | 6.70 | 2,432 |
| 20 Apr 21 |
6.82000 +0.08 |
6.82 | 6.80 | 6.80 | 256 |
| 19 Apr 21 |
6.74000 +0.00 |
6.80 | 6.74 | 6.80 | 723 |
| 16 Apr 21 |
6.74000 +0.00 |
6.80 | 6.70 | 6.74 | 2,639 |
| 15 Apr 21 |
6.74000 -0.20 |
6.92 | 6.74 | 6.92 | 5,033 |
| 14 Apr 21 |
6.94000 +0.04 |
7.00 | 6.86 | 7.00 | 4,124 |
| 13 Apr 21 |
6.90000 +0.22 |
7.00 | 6.72 | 6.72 | 11,403 |
| 12 Apr 21 |
6.68000 +0.14 |
6.70 | 6.58 | 6.58 | 6,501 |
| 09 Apr 21 |
6.54000 +0.02 |
6.54 | 6.46 | 6.48 | 132 |
| 08 Apr 21 |
6.52000 +0.06 |
6.58 | 6.44 | 6.50 | 2,727 |
| 07 Apr 21 |
6.46000 -0.02 |
6.56 | 6.34 | 6.56 | 5,053 |
| 06 Apr 21 |
6.48000 -0.08 |
6.58 | 6.46 | 6.58 | 2,077 |
| 01 Apr 21 |
6.56000 +0.16 |
6.58 | 6.56 | 6.58 | 823 |
| 31 Mar 21 |
6.40000 -0.10 |
6.50 | 6.30 | 6.50 | 2,850 |
| 30 Mar 21 |
6.50000 -0.05 |
6.70 | 6.50 | 6.60 | 3,905 |
| 29 Mar 21 |
6.55000 +0.30 |
6.55 | 6.30 | 6.30 | 988 |
| 26 Mar 21 |
6.25000 +0.00 |
6.30 | 6.20 | 6.20 | 361 |
| 25 Mar 21 |
6.25000 -0.15 |
6.30 | 6.25 | 6.30 | 4,412 |
| 24 Mar 21 |
6.40000 -0.05 |
6.50 | 6.35 | 6.50 | 621 |
| 23 Mar 21 |
6.45000 -0.15 |
6.55 | 6.40 | 6.55 | 3,629 |
| 22 Mar 21 |
6.60000 +0.05 |
6.60 | 6.50 | 6.55 | 5,904 |
| 19 Mar 21 |
6.55000 +0.10 |
6.60 | 6.50 | 6.50 | 5,000 |
| 18 Mar 21 |
6.45000 +0.05 |
6.60 | 6.35 | 6.45 | 4,779 |
| 17 Mar 21 |
6.40000 -0.10 |
6.55 | 6.35 | 6.55 | 3,038 |
| 16 Mar 21 |
6.50000 +0.10 |
6.70 | 6.45 | 6.50 | 2,458 |
| 15 Mar 21 |
6.40000 +0.05 |
6.50 | 6.35 | 6.35 | 3,960 |
| 12 Mar 21 |
6.35000 -0.05 |
6.35 | 6.20 | 6.35 | 1,517 |
| 11 Mar 21 |
6.40000 +0.00 |
6.50 | 6.30 | 6.45 | 2,446 |
| 10 Mar 21 |
6.40000 +0.00 |
6.40 | 6.30 | 6.40 | 74 |
| 09 Mar 21 |
6.40000 +0.25 |
6.45 | 6.05 | 6.05 | 4,409 |
| 08 Mar 21 |
6.15000 +0.10 |
6.25 | 6.00 | 6.05 | 664 |
| 05 Mar 21 |
6.05000 -0.20 |
6.25 | 6.05 | 6.10 | 1,350 |
| 04 Mar 21 |
6.25000 -0.15 |
6.35 | 6.25 | 6.30 | 790 |
| 03 Mar 21 |
6.40000 +0.00 |
6.45 | 6.25 | 6.45 | 3,239 |
| 02 Mar 21 |
6.40000 -0.35 |
6.75 | 6.20 | 6.65 | 4,830 |
| 01 Mar 21 |
6.75000 +0.05 |
7.05 | 6.70 | 7.05 | 4,986 |
| 26 Feb 21 |
6.70000 -0.20 |
6.85 | 6.60 | 6.60 | 1,308 |
| 25 Feb 21 |
6.90000 +0.20 |
7.10 | 6.90 | 7.10 | 6,579 |
| 24 Feb 21 |
6.70000 +0.00 |
7.10 | 6.65 | 6.85 | 3,685 |
| 23 Feb 21 |
6.70000 +0.50 |
6.70 | 6.25 | 6.40 | 13,014 |
| 22 Feb 21 |
6.20000 -0.10 |
6.35 | 6.05 | 6.35 | 11,044 |
| 19 Feb 21 |
6.30000 -0.05 |
6.30 | 5.70 | 6.05 | 17,675 |
| 18 Feb 21 |
6.35000 -0.55 |
6.80 | 6.25 | 6.80 | 6,948 |
| 17 Feb 21 |
6.90000 +0.00 |
6.95 | 6.75 | 6.85 | 2,530 |
| 16 Feb 21 |
6.90000 +0.05 |
7.05 | 6.80 | 6.95 | 4,903 |
| 15 Feb 21 |
6.85000 -0.10 |
6.85 | 6.65 | 6.80 | 1,567 |
| 12 Feb 21 |
6.95000 +0.00 |
7.00 | 6.95 | 7.00 | 162 |
| 11 Feb 21 |
6.95000 +0.15 |
7.00 | 6.80 | 6.90 | 1,248 |
| 09 Feb 21 |
6.80000 -0.25 |
7.15 | 6.75 | 7.15 | 1,964 |
| 08 Feb 21 |
7.05000 +0.00 |
7.15 | 6.95 | 7.00 | 7,524 |
| 05 Feb 21 |
7.05000 +0.15 |
7.30 | 6.95 | 6.95 | 9,888 |
| 04 Feb 21 |
6.90000 -0.05 |
6.90 | 6.70 | 6.85 | 1,688 |
| 03 Feb 21 |
6.95000 +0.30 |
7.05 | 6.50 | 6.70 | 24,054 |
| 02 Feb 21 |
6.65000 +0.20 |
6.70 | 6.45 | 6.55 | 8,301 |
| 01 Feb 21 |
6.45000 -0.10 |
6.75 | 6.45 | 6.60 | 9,671 |
| 29 Jan 21 |
6.55000 -0.05 |
6.90 | 6.45 | 6.65 | 26,974 |
| 28 Jan 21 |
6.60000 +0.45 |
6.65 | 6.30 | 6.35 | 53,890 |
| 27 Jan 21 |
6.15000 +0.00 |
6.20 | 6.10 | 6.20 | 7,321 |
| 26 Jan 21 |
6.15000 +0.00 |
6.20 | 6.10 | 6.15 | 5,821 |
| 25 Jan 21 |
6.15000 -0.05 |
6.25 | 6.05 | 6.25 | 5,271 |
| 22 Jan 21 |
6.20000 +0.05 |
6.25 | 6.00 | 6.00 | 3,132 |
| 21 Jan 21 |
6.15000 +0.10 |
6.30 | 6.00 | 6.00 | 5,323 |
| 20 Jan 21 |
6.05000 +0.05 |
6.10 | 6.05 | 6.10 | 11,941 |
| 19 Jan 21 |
6.00000 +0.15 |
6.00 | 5.75 | 5.90 | 1,608 |
| 18 Jan 21 |
5.85000 -0.05 |
5.85 | 5.75 | 5.75 | 952 |
| 15 Jan 21 |
5.90000 -0.30 |
6.15 | 5.90 | 6.15 | 3,689 |
| 14 Jan 21 |
6.20000 +0.40 |
6.35 | 5.80 | 5.80 | 12,741 |
| 13 Jan 21 |
5.80000 +0.05 |
5.80 | 5.75 | 5.75 | 625 |
| 11 Jan 21 |
5.75000 +0.00 |
5.80 | 5.65 | 5.80 | 2,888 |
| 08 Jan 21 |
5.75000 -0.10 |
5.90 | 5.75 | 5.75 | 3,393 |
| 07 Jan 21 |
5.85000 +0.05 |
5.85 | 5.75 | 5.80 | 1,398 |
| 06 Jan 21 |
5.80000 -0.10 |
5.80 | 5.70 | 5.70 | 8,274 |
| 05 Jan 21 |
5.90000 +0.20 |
5.90 | 5.70 | 5.80 | 3,245 |
| 04 Jan 21 |
5.70000 +0.05 |
5.75 | 5.65 | 5.70 | 3,170 |
| 30 Dec 20 |
5.65000 +0.05 |
5.70 | 5.55 | 5.60 | 2,973 |
| 29 Dec 20 |
5.60000 -0.10 |
5.70 | 5.50 | 5.70 | 5,090 |
| 28 Dec 20 |
5.70000 +0.05 |
5.70 | 5.65 | 5.70 | 4,301 |
| 23 Dec 20 |
5.65000 +0.15 |
5.70 | 5.60 | 5.65 | 5,426 |
| 22 Dec 20 |
5.50000 -0.20 |
5.60 | 5.25 | 5.60 | 9,692 |
| 21 Dec 20 |
5.70000 -0.15 |
5.70 | 5.65 | 5.70 | 2,900 |
| 18 Dec 20 |
5.85000 +0.00 |
5.90 | 5.80 | 5.80 | 10,993 |
| 17 Dec 20 |
5.85000 +0.05 |
5.90 | 5.80 | 5.90 | 80 |
| 16 Dec 20 |
5.80000 +0.00 |
5.80 | 5.75 | 5.75 | 3,000 |
| 15 Dec 20 |
5.80000 +0.05 |
5.80 | 5.70 | 5.75 | 1,127 |
| 14 Dec 20 |
5.75000 -0.10 |
5.75 | 5.70 | 5.70 | 1,040 |
| 11 Dec 20 |
5.85000 -0.05 |
5.95 | 5.55 | 5.85 | 11,994 |
| 10 Dec 20 |
5.90000 -0.05 |
5.90 | 5.80 | 5.80 | 2,735 |
| 09 Dec 20 |
5.95000 +0.00 |
5.95 | 5.85 | 5.95 | 5,495 |
| 08 Dec 20 |
5.95000 -0.10 |
6.10 | 5.90 | 6.10 | 3,034 |
| 04 Dec 20 |
6.05000 -0.05 |
6.20 | 6.05 | 6.20 | 100 |
| 03 Dec 20 |
6.10000 +0.10 |
6.10 | 6.00 | 6.00 | 3,129 |
| 02 Dec 20 |
6.00000 -0.10 |
6.15 | 5.85 | 6.00 | 7,074 |
| 01 Dec 20 |
6.10000 +0.05 |
6.25 | 6.05 | 6.10 | 3,908 |
| 30 Nov 20 |
6.05000 +0.00 |
6.10 | 5.95 | 6.00 | 7,552 |
| 27 Nov 20 |
6.05000 -0.05 |
6.15 | 6.00 | 6.10 | 3,436 |
| 26 Nov 20 |
6.10000 -0.05 |
6.10 | 6.00 | 6.05 | 3,259 |
| 25 Nov 20 |
6.15000 +0.10 |
6.35 | 6.00 | 6.10 | 17,411 |
| 24 Nov 20 |
6.05000 -0.35 |
6.25 | 5.90 | 6.15 | 11,603 |
| 23 Nov 20 |
6.40000 +0.40 |
6.40 | 5.90 | 6.05 | 17,230 |
| 20 Nov 20 |
6.00000 +0.30 |
6.05 | 5.60 | 5.80 | 46,715 |
| 19 Nov 20 |
5.70000 +0.10 |
5.75 | 5.55 | 5.70 | 10,191 |
| 18 Nov 20 |
5.60000 +0.30 |
5.70 | 5.30 | 5.50 | 22,348 |
| 17 Nov 20 |
5.30000 +0.25 |
5.40 | 5.05 | 5.05 | 18,209 |
| 16 Nov 20 |
5.05000 -0.05 |
5.10 | 5.05 | 5.10 | 100 |
| 13 Nov 20 |
5.10000 +0.05 |
5.15 | 5.05 | 5.10 | 4,641 |
| 12 Nov 20 |
5.05000 +0.05 |
5.05 | 4.90 | 5.00 | 1,560 |
| 11 Nov 20 |
5.00000 -0.05 |
5.20 | 5.00 | 5.05 | 32,938 |
| 10 Nov 20 |
5.05000 +0.07 |
5.05 | 4.82 | 5.00 | 9,615 |
| 09 Nov 20 |
4.98000 -0.07 |
5.20 | 4.98 | 5.10 | 6,884 |
| 06 Nov 20 |
5.05000 +0.05 |
5.15 | 5.05 | 5.10 | 728 |
| 05 Nov 20 |
5.00000 +0.02 |
5.05 | 5.00 | 5.05 | 200 |
| 04 Nov 20 |
4.98000 -0.02 |
5.05 | 4.70 | 4.80 | 14,101 |
| 03 Nov 20 |
5.00000 -0.05 |
5.05 | 5.00 | 5.05 | 805 |
| 02 Nov 20 |
5.05000 +0.23 |
5.05 | 4.88 | 4.88 | 1,329 |
| 29 Oct 20 |
4.82000 +0.00 |
4.82 | 4.72 | 4.72 | 120 |
| 28 Oct 20 |
4.82000 -0.04 |
4.88 | 4.72 | 4.76 | 2,282 |
| 26 Oct 20 |
4.86000 -0.24 |
5.20 | 4.86 | 5.00 | 8,807 |
| 23 Oct 20 |
5.10000 +0.26 |
5.10 | 4.96 | 4.96 | 1,597 |
| 22 Oct 20 |
4.84000 -0.16 |
4.96 | 4.78 | 4.96 | 5,922 |
| 21 Oct 20 |
5.00000 +0.00 |
5.00 | 4.96 | 4.96 | 500 |
| 20 Oct 20 |
5.00000 -0.05 |
5.15 | 4.96 | 5.00 | 1,020 |
| 19 Oct 20 |
5.05000 +0.05 |
5.10 | 4.94 | 4.94 | 12,312 |
| 16 Oct 20 |
5.00000 +0.08 |
5.15 | 5.00 | 5.00 | 12,588 |
| 15 Oct 20 |
4.92000 -0.04 |
4.94 | 4.80 | 4.94 | 9,213 |
| 14 Oct 20 |
4.96000 +0.02 |
5.00 | 4.90 | 4.90 | 2,151 |
| 13 Oct 20 |
4.94000 -0.02 |
4.98 | 4.94 | 4.98 | 300 |
| 12 Oct 20 |
4.96000 +0.12 |
5.00 | 4.90 | 4.90 | 12,292 |
| 09 Oct 20 |
4.84000 +0.00 |
4.92 | 4.84 | 4.90 | 11,619 |
| 08 Oct 20 |
4.84000 +0.02 |
4.92 | 4.74 | 4.74 | 18,329 |
| 07 Oct 20 |
4.82000 +0.08 |
4.82 | 4.80 | 4.80 | 3,000 |
| 06 Oct 20 |
4.74000 -0.16 |
4.88 | 4.70 | 4.84 | 31,572 |
| 05 Oct 20 |
4.90000 -0.02 |
4.92 | 4.82 | 4.82 | 900 |
| 02 Oct 20 |
4.92000 -0.02 |
4.98 | 4.80 | 4.88 | 2,877 |
| 01 Oct 20 |
4.94000 -0.16 |
5.00 | 4.88 | 4.96 | 3,459 |
| 30 Sep 20 |
5.10000 +0.05 |
5.30 | 5.00 | 5.15 | 6,957 |
| 29 Sep 20 |
5.05000 +0.00 |
5.15 | 5.05 | 5.15 | 1,035 |
| 28 Sep 20 |
5.05000 +0.17 |
5.05 | 4.90 | 5.00 | 417 |
| 25 Sep 20 |
4.88000 -0.08 |
5.20 | 4.88 | 5.05 | 4,765 |
| 24 Sep 20 |
4.96000 -0.09 |
5.15 | 4.96 | 5.00 | 3,844 |
| 23 Sep 20 |
5.05000 -0.15 |
5.55 | 5.00 | 5.00 | 18,363 |
| 22 Sep 20 |
5.20000 +0.20 |
5.30 | 4.90 | 5.15 | 21,001 |
| 21 Sep 20 |
5.00000 +0.10 |
5.20 | 5.00 | 5.15 | 9,249 |
| 18 Sep 20 |
4.90000 -0.15 |
5.30 | 4.90 | 5.00 | 8,182 |
| 17 Sep 20 |
5.05000 -0.20 |
5.30 | 5.00 | 5.30 | 18,767 |
| 16 Sep 20 |
5.25000 +0.00 |
5.30 | 5.20 | 5.25 | 2,702 |
| 15 Sep 20 |
5.25000 +0.00 |
5.45 | 5.25 | 5.25 | 4,833 |
| 14 Sep 20 |
5.25000 -0.05 |
5.40 | 5.20 | 5.40 | 8,514 |
| 11 Sep 20 |
5.30000 +0.05 |
5.35 | 5.30 | 5.35 | 2,013 |
| 10 Sep 20 |
5.25000 -0.05 |
5.70 | 5.25 | 5.30 | 11,947 |
| 09 Sep 20 |
5.30000 +0.30 |
5.30 | 5.10 | 5.10 | 5,345 |
| 07 Sep 20 |
5.00000 +0.06 |
5.00 | 4.90 | 4.96 | 373 |
| 04 Sep 20 |
4.94000 -0.11 |
5.05 | 4.92 | 4.92 | 673 |
| 03 Sep 20 |
5.05000 +0.05 |
5.10 | 5.00 | 5.00 | 4,252 |
| 31 Aug 20 |
5.00000 -0.05 |
5.00 | 4.96 | 5.00 | 1,091 |
| 28 Aug 20 |
5.05000 -0.05 |
5.05 | 5.00 | 5.00 | 720 |
| 27 Aug 20 |
5.10000 +0.18 |
5.10 | 5.00 | 5.05 | 1,099 |
| 26 Aug 20 |
4.92000 -0.04 |
5.00 | 4.90 | 4.90 | 2,205 |
| 25 Aug 20 |
4.96000 -0.19 |
5.00 | 4.90 | 5.00 | 1,659 |
| 24 Aug 20 |
5.15000 +0.05 |
5.15 | 4.96 | 4.98 | 3,617 |
| 20 Aug 20 |
5.10000 +0.05 |
5.15 | 4.90 | 5.15 | 3,420 |
| 19 Aug 20 |
5.05000 -0.10 |
5.25 | 5.00 | 5.25 | 2,046 |
| 18 Aug 20 |
5.15000 -0.05 |
5.20 | 5.05 | 5.10 | 2,968 |
| 17 Aug 20 |
5.20000 +0.32 |
5.25 | 4.94 | 4.94 | 5,907 |
| 14 Aug 20 |
4.88000 +0.08 |
4.94 | 4.80 | 4.84 | 3,157 |
| 13 Aug 20 |
4.80000 -0.14 |
5.00 | 4.74 | 4.90 | 9,959 |
| 12 Aug 20 |
4.94000 +0.08 |
5.20 | 4.82 | 4.82 | 21,143 |
| 11 Aug 20 |
4.86000 +0.26 |
5.05 | 4.78 | 4.78 | 10,820 |
| 10 Aug 20 |
4.60000 +0.02 |
4.70 | 4.50 | 4.68 | 9,787 |
| 07 Aug 20 |
4.58000 +0.16 |
4.58 | 4.30 | 4.32 | 4,267 |
| 06 Aug 20 |
4.42000 -0.16 |
4.68 | 4.42 | 4.48 | 2,620 |
| 05 Aug 20 |
4.58000 +0.18 |
4.68 | 4.46 | 4.48 | 3,717 |
| 04 Aug 20 |
4.40000 -0.16 |
4.60 | 4.32 | 4.46 | 3,402 |
| 03 Aug 20 |
4.56000 +0.40 |
4.68 | 4.22 | 4.22 | 5,751 |
| 31 Jul 20 |
4.16000 +0.06 |
4.20 | 4.00 | 4.00 | 6,238 |
| 29 Jul 20 |
4.10000 -0.04 |
4.10 | 4.00 | 4.00 | 50 |
| 27 Jul 20 |
4.14000 -0.12 |
4.14 | 4.10 | 4.12 | 478 |
| 24 Jul 20 |
4.26000 +0.18 |
4.26 | 4.00 | 4.08 | 3,394 |
| 23 Jul 20 |
4.08000 -0.06 |
4.40 | 4.08 | 4.18 | 5,114 |
| 22 Jul 20 |
4.14000 -0.06 |
4.44 | 4.14 | 4.42 | 14,723 |
| 21 Jul 20 |
4.20000 -0.06 |
4.32 | 4.10 | 4.14 | 2,550 |
| 20 Jul 20 |
4.26000 +0.12 |
4.38 | 4.06 | 4.10 | 1,384 |
| 17 Jul 20 |
4.14000 +0.08 |
4.14 | 4.10 | 4.10 | 1,254 |
| 16 Jul 20 |
4.06000 +0.00 |
4.06 | 4.00 | 4.00 | 60 |
| 15 Jul 20 |
4.06000 +0.08 |
4.06 | 3.94 | 4.04 | 1,490 |
| 13 Jul 20 |
3.98000 +0.00 |
4.02 | 3.98 | 4.02 | 100 |
| 10 Jul 20 |
3.98000 +0.00 |
3.98 | 3.90 | 3.90 | 40 |
| 09 Jul 20 |
3.98000 -0.08 |
4.00 | 3.80 | 4.00 | 2,710 |
| 08 Jul 20 |
4.06000 +0.00 |
4.06 | 4.00 | 4.02 | 880 |
| 07 Jul 20 |
4.06000 +0.06 |
4.10 | 4.02 | 4.04 | 1,892 |
| 06 Jul 20 |
4.00000 -0.10 |
4.10 | 3.94 | 3.94 | 2,783 |
| 03 Jul 20 |
4.10000 +0.00 |
4.10 | 4.02 | 4.02 | 1,000 |
| 02 Jul 20 |
4.10000 +0.00 |
4.10 | 3.96 | 4.02 | 7,714 |
| 01 Jul 20 |
4.10000 +0.04 |
4.20 | 4.10 | 4.18 | 849 |
| 30 Jun 20 |
4.06000 +0.04 |
4.20 | 3.92 | 4.00 | 11,135 |
| 29 Jun 20 |
4.02000 -0.12 |
4.10 | 4.00 | 4.02 | 2,369 |
| 26 Jun 20 |
4.14000 +0.02 |
4.14 | 4.08 | 4.08 | 10 |
| 25 Jun 20 |
4.12000 -0.04 |
4.20 | 4.06 | 4.20 | 737 |
| 24 Jun 20 |
4.16000 -0.02 |
4.20 | 4.10 | 4.10 | 2,623 |
| 23 Jun 20 |
4.18000 -0.02 |
4.20 | 4.16 | 4.16 | 650 |
| 22 Jun 20 |
4.20000 -0.04 |
4.24 | 4.20 | 4.20 | 4,380 |
| 19 Jun 20 |
4.24000 +0.06 |
4.28 | 4.16 | 4.28 | 227 |
| 18 Jun 20 |
4.18000 -0.02 |
4.20 | 4.16 | 4.20 | 5,929 |
| 17 Jun 20 |
4.20000 +0.00 |
4.42 | 4.20 | 4.20 | 20,416 |
| 16 Jun 20 |
4.20000 +0.00 |
4.40 | 4.20 | 4.20 | 6,880 |
| 15 Jun 20 |
4.20000 +0.10 |
4.30 | 4.12 | 4.12 | 4,585 |
| 12 Jun 20 |
4.10000 -0.26 |
4.26 | 3.84 | 4.26 | 18,504 |
| 11 Jun 20 |
4.36000 -0.10 |
4.44 | 4.26 | 4.44 | 3,516 |
| 10 Jun 20 |
4.46000 +0.10 |
4.54 | 4.34 | 4.38 | 19,713 |
| 09 Jun 20 |
4.36000 +0.00 |
4.42 | 4.34 | 4.42 | 4,425 |
| 08 Jun 20 |
4.36000 +0.10 |
4.40 | 4.30 | 4.30 | 6,978 |
| 05 Jun 20 |
4.26000 +0.10 |
4.30 | 4.20 | 4.20 | 1,800 |
| 03 Jun 20 |
4.16000 +0.04 |
4.20 | 4.10 | 4.10 | 1,180 |
| 02 Jun 20 |
4.12000 -0.08 |
4.20 | 4.12 | 4.20 | 359 |
| 29 May 20 |
4.20000 +0.02 |
4.28 | 4.20 | 4.28 | 250 |
| 28 May 20 |
4.18000 -0.10 |
4.36 | 4.18 | 4.36 | 1,268 |
| 27 May 20 |
4.28000 +0.04 |
4.32 | 4.10 | 4.12 | 5,427 |
| 26 May 20 |
4.24000 +0.10 |
4.30 | 4.18 | 4.22 | 8,078 |
| 22 May 20 |
4.14000 -0.02 |
4.20 | 4.14 | 4.18 | 2,119 |
| 21 May 20 |
4.16000 +0.06 |
4.20 | 4.16 | 4.18 | 2,726 |
| 20 May 20 |
4.10000 -0.10 |
4.10 | 4.04 | 4.10 | 8,313 |
| 19 May 20 |
4.20000 +0.02 |
4.24 | 4.14 | 4.24 | 5,508 |
| 18 May 20 |
4.18000 -0.10 |
4.22 | 4.14 | 4.22 | 9,504 |
| 15 May 20 |
4.28000 +0.10 |
4.30 | 4.28 | 4.28 | 1,494 |
| 14 May 20 |
4.18000 -0.02 |
4.28 | 4.12 | 4.28 | 388 |
| 13 May 20 |
4.20000 -0.12 |
4.38 | 4.20 | 4.38 | 10,122 |
| 12 May 20 |
4.32000 +0.04 |
4.36 | 4.26 | 4.36 | 930 |
| 11 May 20 |
4.28000 +0.06 |
4.38 | 4.20 | 4.38 | 11,992 |
| 08 May 20 |
4.22000 +0.00 |
4.26 | 4.18 | 4.20 | 3,185 |
| 07 May 20 |
4.22000 +0.00 |
4.28 | 4.14 | 4.18 | 3,476 |
| 06 May 20 |
4.22000 -0.02 |
4.26 | 4.22 | 4.24 | 5,555 |
| 05 May 20 |
4.24000 +0.00 |
4.26 | 4.18 | 4.18 | 1,001 |
| 04 May 20 |
4.24000 +0.00 |
4.28 | 4.04 | 4.04 | 3,055 |
| 30 Apr 20 |
4.24000 -0.04 |
4.46 | 4.24 | 4.36 | 8,394 |
| 29 Apr 20 |
4.28000 +0.18 |
4.28 | 4.18 | 4.20 | 10,726 |
| 28 Apr 20 |
4.10000 +0.06 |
4.16 | 4.10 | 4.10 | 959 |
| 27 Apr 20 |
4.04000 +0.04 |
4.22 | 4.00 | 4.00 | 7,296 |
| 24 Apr 20 |
4.00000 -0.22 |
4.44 | 4.00 | 4.34 | 13,847 |
| 23 Apr 20 |
4.22000 +0.04 |
4.46 | 4.10 | 4.10 | 3,842 |
| 22 Apr 20 |
4.18000 +0.18 |
4.18 | 4.00 | 4.00 | 17,617 |
| 21 Apr 20 |
4.00000 -0.08 |
4.10 | 4.00 | 4.10 | 1,150 |
| 20 Apr 20 |
4.08000 -0.38 |
4.48 | 4.08 | 4.48 | 8,309 |
| 17 Apr 20 |
4.46000 -0.02 |
4.56 | 4.40 | 4.42 | 4,394 |
| 16 Apr 20 |
4.48000 +0.08 |
4.64 | 4.38 | 4.52 | 3,091 |
| 15 Apr 20 |
4.40000 -0.26 |
4.74 | 4.40 | 4.74 | 4,994 |
| 14 Apr 20 |
4.66000 +0.20 |
4.72 | 4.48 | 4.50 | 16,827 |
| 09 Apr 20 |
4.46000 +0.02 |
4.54 | 4.40 | 4.40 | 23,660 |
| 08 Apr 20 |
4.44000 -0.04 |
4.50 | 4.44 | 4.50 | 896 |
| 07 Apr 20 |
4.48000 +0.32 |
4.76 | 4.30 | 4.30 | 53,968 |
| 06 Apr 20 |
4.16000 +0.08 |
4.20 | 4.06 | 4.20 | 3,036 |
| 03 Apr 20 |
4.08000 -0.02 |
4.10 | 4.04 | 4.10 | 913 |
| 02 Apr 20 |
4.10000 +0.06 |
4.10 | 4.00 | 4.08 | 12,669 |
| 01 Apr 20 |
4.04000 -0.26 |
4.30 | 4.04 | 4.30 | 2,475 |
| 31 Mar 20 |
4.30000 +0.14 |
4.52 | 4.22 | 4.22 | 17,591 |
| 30 Mar 20 |
4.16000 +0.38 |
4.22 | 3.86 | 3.86 | 15,147 |
| 27 Mar 20 |
3.78000 -0.16 |
3.90 | 3.68 | 3.80 | 781 |
| 26 Mar 20 |
3.94000 +0.06 |
4.04 | 3.94 | 4.00 | 1,292 |
| 25 Mar 20 |
3.88000 +0.00 |
4.20 | 3.88 | 4.16 | 2,775 |
| 24 Mar 20 |
3.88000 +0.16 |
3.96 | 3.88 | 3.88 | 596 |
| 23 Mar 20 |
3.72000 +0.08 |
3.76 | 3.60 | 3.64 | 2,716 |
| 20 Mar 20 |
3.64000 -0.16 |
3.90 | 3.54 | 3.90 | 7,241 |
| 19 Mar 20 |
3.80000 +0.48 |
3.80 | 3.22 | 3.34 | 6,780 |
| 18 Mar 20 |
3.32000 -0.04 |
3.42 | 3.20 | 3.40 | 2,980 |
| 17 Mar 20 |
3.36000 -0.24 |
3.56 | 3.12 | 3.56 | 5,377 |
| 16 Mar 20 |
3.60000 -0.44 |
4.10 | 3.38 | 4.10 | 16,405 |
| 13 Mar 20 |
4.04000 -0.08 |
4.06 | 4.00 | 4.00 | 771 |
| 12 Mar 20 |
4.12000 -0.34 |
4.38 | 4.02 | 4.38 | 2,107 |
| 11 Mar 20 |
4.46000 -0.18 |
4.60 | 4.46 | 4.50 | 1,310 |
| 10 Mar 20 |
4.64000 -0.04 |
5.00 | 4.64 | 5.00 | 2,127 |
| 09 Mar 20 |
4.68000 -0.24 |
4.90 | 4.48 | 4.82 | 6,034 |
| 06 Mar 20 |
4.92000 +0.02 |
4.92 | 4.72 | 4.72 | 3,093 |
| 05 Mar 20 |
4.90000 +0.04 |
5.00 | 4.76 | 4.76 | 4,578 |
| 04 Mar 20 |
4.86000 -0.04 |
5.00 | 4.74 | 5.00 | 6,371 |
| 03 Mar 20 |
4.90000 +0.08 |
5.00 | 4.70 | 4.70 | 8,445 |
| 02 Mar 20 |
4.82000 +0.22 |
5.05 | 4.62 | 4.62 | 7,607 |
| 28 Feb 20 |
4.60000 +0.00 |
4.70 | 4.28 | 4.66 | 23,204 |
| 27 Feb 20 |
4.60000 -0.18 |
4.76 | 4.50 | 4.76 | 15,595 |
| 26 Feb 20 |
4.78000 -0.02 |
4.82 | 4.76 | 4.82 | 3,191 |
| 25 Feb 20 |
4.80000 -0.06 |
4.86 | 4.70 | 4.80 | 13,611 |
| 24 Feb 20 |
4.86000 -0.02 |
4.90 | 4.80 | 4.86 | 11,814 |
| 21 Feb 20 |
4.88000 +0.00 |
4.90 | 4.86 | 4.90 | 303 |
| 20 Feb 20 |
4.88000 +0.00 |
4.90 | 4.86 | 4.90 | 4,742 |
| 19 Feb 20 |
4.88000 +0.00 |
4.90 | 4.86 | 4.90 | 4,725 |
| 18 Feb 20 |
4.88000 -0.12 |
4.94 | 4.86 | 4.88 | 5,514 |
| 17 Feb 20 |
5.00000 +0.00 |
5.00 | 4.88 | 4.96 | 3,121 |
| 14 Feb 20 |
5.00000 -0.10 |
5.15 | 4.88 | 5.15 | 6,050 |
| 13 Feb 20 |
5.10000 +0.00 |
5.10 | 5.05 | 5.05 | 401 |
| 12 Feb 20 |
5.10000 +0.05 |
5.10 | 4.98 | 4.98 | 530 |
| 11 Feb 20 |
5.05000 +0.07 |
5.20 | 4.82 | 5.00 | 14,450 |
| 10 Feb 20 |
4.98000 +0.16 |
4.98 | 4.82 | 4.90 | 5,594 |
| 07 Feb 20 |
4.82000 +0.08 |
4.84 | 4.72 | 4.80 | 1,706 |
| 06 Feb 20 |
4.74000 +0.04 |
4.78 | 4.72 | 4.78 | 308 |
| 05 Feb 20 |
4.70000 -0.26 |
4.94 | 4.70 | 4.94 | 4,554 |
| 04 Feb 20 |
4.96000 +0.18 |
4.96 | 4.80 | 4.80 | 2,766 |
| 03 Feb 20 |
4.78000 -0.06 |
4.82 | 4.70 | 4.82 | 3,359 |
| 31 Jan 20 |
4.84000 +0.40 |
4.84 | 4.60 | 4.60 | 5,006 |
| 30 Jan 20 |
4.44000 +0.02 |
4.50 | 4.40 | 4.42 | 2,680 |
| 29 Jan 20 |
4.42000 +0.00 |
4.44 | 4.36 | 4.42 | 3,650 |
| 28 Jan 20 |
4.42000 -0.14 |
4.66 | 4.42 | 4.58 | 12,310 |
| 27 Jan 20 |
4.56000 -0.20 |
4.78 | 4.54 | 4.78 | 14,220 |
| 24 Jan 20 |
4.76000 -0.20 |
4.84 | 4.62 | 4.84 | 6,363 |
| 23 Jan 20 |
4.96000 +0.10 |
4.96 | 4.80 | 4.84 | 1,184 |
| 22 Jan 20 |
4.86000 +0.00 |
4.88 | 4.82 | 4.84 | 1,954 |
| 21 Jan 20 |
4.86000 +0.04 |
4.90 | 4.80 | 4.90 | 3,021 |
| 20 Jan 20 |
4.82000 -0.10 |
4.92 | 4.80 | 4.92 | 3,170 |
| 17 Jan 20 |
4.92000 -0.04 |
5.00 | 4.82 | 5.00 | 26,603 |
| 16 Jan 20 |
4.96000 -0.02 |
5.00 | 4.94 | 5.00 | 2,346 |
| 15 Jan 20 |
4.98000 +0.00 |
5.00 | 4.92 | 5.00 | 6,572 |
| 14 Jan 20 |
4.98000 -0.12 |
5.05 | 4.96 | 5.00 | 5,367 |
| 13 Jan 20 |
5.10000 +0.05 |
5.20 | 4.96 | 5.15 | 20,198 |
| 10 Jan 20 |
5.05000 +0.19 |
5.15 | 4.80 | 4.90 | 15,056 |
| 09 Jan 20 |
4.86000 -0.04 |
5.20 | 4.76 | 5.05 | 19,607 |
| 08 Jan 20 |
4.90000 +0.16 |
4.90 | 4.60 | 4.74 | 7,168 |
| 07 Jan 20 |
4.74000 +0.10 |
4.76 | 4.50 | 4.58 | 4,159 |
| 06 Jan 20 |
4.64000 +0.04 |
4.64 | 4.52 | 4.60 | 787 |
| 03 Jan 20 |
4.60000 +0.16 |
4.60 | 4.40 | 4.46 | 4,416 |
| 02 Jan 20 |
4.44000 -0.04 |
4.62 | 4.40 | 4.62 | 7,978 |
| 30 Dec 19 |
4.48000 +0.12 |
4.48 | 4.40 | 4.40 | 9,547 |
| 27 Dec 19 |
4.36000 -0.26 |
4.58 | 4.32 | 4.58 | 17,565 |
| 23 Dec 19 |
4.62000 +0.12 |
4.62 | 4.48 | 4.50 | 4,973 |
| 20 Dec 19 |
4.50000 +0.02 |
4.50 | 4.48 | 4.48 | 2,372 |
| 19 Dec 19 |
4.48000 +0.02 |
4.48 | 4.46 | 4.46 | 2,772 |
| 18 Dec 19 |
4.46000 -0.06 |
4.52 | 4.32 | 4.52 | 14,608 |
| 17 Dec 19 |
4.52000 -0.02 |
4.54 | 4.50 | 4.52 | 1,258 |
| 16 Dec 19 |
4.54000 +0.00 |
4.54 | 4.50 | 4.50 | 502 |
| 13 Dec 19 |
4.54000 +0.00 |
4.60 | 4.50 | 4.58 | 37,615 |
| 12 Dec 19 |
4.54000 -0.02 |
4.56 | 4.50 | 4.54 | 2,459 |
| 11 Dec 19 |
4.56000 +0.02 |
4.58 | 4.50 | 4.58 | 525 |
| 10 Dec 19 |
4.54000 -0.02 |
4.54 | 4.50 | 4.54 | 3,040 |
| 09 Dec 19 |
4.56000 +0.20 |
4.58 | 4.40 | 4.40 | 8,755 |
| 06 Dec 19 |
4.36000 +0.02 |
4.40 | 4.20 | 4.30 | 14,335 |
| 05 Dec 19 |
4.34000 -0.02 |
4.40 | 4.30 | 4.40 | 580 |
| 04 Dec 19 |
4.36000 -0.08 |
4.48 | 4.32 | 4.48 | 24,707 |
| 03 Dec 19 |
4.44000 -0.06 |
4.52 | 4.42 | 4.48 | 7,534 |
| 02 Dec 19 |
4.50000 -0.12 |
4.58 | 4.40 | 4.50 | 5,570 |
| 29 Nov 19 |
4.62000 +0.14 |
4.62 | 4.44 | 4.50 | 8,182 |
| 28 Nov 19 |
4.48000 -0.24 |
4.66 | 4.20 | 4.62 | 42,895 |
| 27 Nov 19 |
4.72000 -0.08 |
4.78 | 4.68 | 4.78 | 7,671 |
| 26 Nov 19 |
4.80000 +0.00 |
4.88 | 4.74 | 4.82 | 3,621 |
| 25 Nov 19 |
4.80000 -0.12 |
5.10 | 4.74 | 4.98 | 51,062 |
| 22 Nov 19 |
4.92000 -0.13 |
5.10 | 4.80 | 5.00 | 32,078 |
| 21 Nov 19 |
5.05000 -0.30 |
5.35 | 5.05 | 5.30 | 38,992 |
| 20 Nov 19 |
5.35000 -0.15 |
5.40 | 5.30 | 5.40 | 2,714 |
| 18 Nov 19 |
5.50000 +0.00 |
5.55 | 5.40 | 5.40 | 2,680 |
| 15 Nov 19 |
5.50000 +0.00 |
5.55 | 5.45 | 5.45 | 2,925 |
| 14 Nov 19 |
5.50000 +0.10 |
5.55 | 5.40 | 5.45 | 3,272 |
| 13 Nov 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.35 | 2,109 |
| 12 Nov 19 |
5.40000 +0.10 |
5.45 | 5.30 | 5.30 | 6,530 |
| 11 Nov 19 |
5.30000 +0.00 |
5.35 | 5.20 | 5.35 | 13,950 |
| 08 Nov 19 |
5.30000 -0.05 |
5.40 | 5.30 | 5.40 | 3,307 |
| 07 Nov 19 |
5.35000 -0.05 |
5.45 | 5.30 | 5.45 | 1,900 |
| 06 Nov 19 |
5.40000 +0.05 |
5.40 | 5.30 | 5.30 | 5,000 |
| 05 Nov 19 |
5.35000 +0.00 |
5.40 | 5.30 | 5.30 | 2,792 |
| 04 Nov 19 |
5.35000 +0.00 |
5.35 | 5.25 | 5.30 | 6,034 |
| 31 Oct 19 |
5.35000 +0.00 |
5.35 | 5.30 | 5.30 | 1,566 |
| 30 Oct 19 |
5.35000 +0.00 |
5.35 | 5.30 | 5.30 | 2,052 |
| 29 Oct 19 |
5.35000 -0.05 |
5.35 | 5.20 | 5.30 | 27,993 |
| 28 Oct 19 |
5.40000 +0.00 |
5.40 | 5.25 | 5.35 | 2,038 |
| 25 Oct 19 |
5.40000 +0.00 |
5.40 | 5.35 | 5.35 | 4,704 |
| 24 Oct 19 |
5.40000 +0.05 |
5.40 | 5.30 | 5.30 | 2,273 |
| 23 Oct 19 |
5.35000 -0.15 |
5.40 | 5.25 | 5.40 | 4,600 |
| 22 Oct 19 |
5.50000 +0.15 |
5.50 | 5.40 | 5.40 | 12,219 |
| 21 Oct 19 |
5.35000 +0.00 |
5.45 | 5.20 | 5.25 | 11,210 |
| 18 Oct 19 |
5.35000 +0.00 |
5.35 | 5.25 | 5.30 | 1,000 |
| 16 Oct 19 |
5.35000 +0.00 |
5.45 | 5.30 | 5.30 | 3,729 |
| 15 Oct 19 |
5.35000 +0.00 |
5.40 | 5.35 | 5.40 | 414 |
| 14 Oct 19 |
5.35000 -0.05 |
5.35 | 5.30 | 5.30 | 670 |
| 11 Oct 19 |
5.40000 +0.00 |
5.50 | 5.30 | 5.30 | 685 |
| 10 Oct 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.30 | 500 |
| 09 Oct 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.30 | 2,000 |
| 07 Oct 19 |
5.40000 +0.00 |
5.40 | 5.30 | 5.30 | 2,000 |
| 04 Oct 19 |
5.40000 +0.00 |
5.50 | 5.25 | 5.25 | 2,500 |
| 02 Oct 19 |
5.40000 +0.00 |
5.45 | 5.25 | 5.40 | 4,419 |
| 01 Oct 19 |
5.40000 -0.10 |
5.55 | 5.30 | 5.55 | 6,450 |
| 30 Sep 19 |
5.50000 +0.05 |
5.55 | 5.50 | 5.55 | 321 |
| 26 Sep 19 |
5.45000 -0.05 |
5.45 | 5.35 | 5.35 | 1,000 |
| 25 Sep 19 |
5.50000 +0.10 |
5.50 | 5.40 | 5.40 | 4,785 |
| 24 Sep 19 |
5.40000 -0.15 |
5.55 | 5.40 | 5.55 | 5,843 |
| 23 Sep 19 |
5.55000 +0.00 |
5.55 | 5.55 | 5.55 | 180 |
| 20 Sep 19 |
5.55000 +0.00 |
5.55 | 5.55 | 5.55 | 100 |
| 19 Sep 19 |
5.55000 +0.05 |
5.55 | 5.40 | 5.40 | 3,600 |
| 18 Sep 19 |
5.50000 +0.05 |
5.50 | 5.50 | 5.50 | 22 |
| 17 Sep 19 |
5.45000 +0.00 |
5.50 | 5.40 | 5.50 | 69 |
| 16 Sep 19 |
5.45000 -0.10 |
5.50 | 5.40 | 5.50 | 1,652 |
| 13 Sep 19 |
5.55000 -0.05 |
5.55 | 5.50 | 5.50 | 11,000 |
| 12 Sep 19 |
5.60000 +0.10 |
5.65 | 5.60 | 5.60 | 3,463 |
| 11 Sep 19 |
5.50000 +0.05 |
5.55 | 5.30 | 5.35 | 19,568 |
| 10 Sep 19 |
5.45000 -0.05 |
5.50 | 5.45 | 5.50 | 201 |
| 09 Sep 19 |
5.50000 +0.15 |
5.50 | 5.35 | 5.45 | 2,429 |
| 06 Sep 19 |
5.35000 -0.15 |
5.45 | 5.25 | 5.45 | 4,318 |
| 05 Sep 19 |
5.50000 +0.00 |
5.50 | 5.45 | 5.50 | 234 |
| 04 Sep 19 |
5.50000 +0.20 |
5.50 | 5.25 | 5.25 | 6,075 |
| 03 Sep 19 |
5.30000 -0.20 |
5.40 | 5.20 | 5.40 | 8,637 |
| 02 Sep 19 |
5.50000 +0.00 |
5.50 | 5.40 | 5.45 | 4,475 |
| 30 Aug 19 |
5.50000 +0.05 |
5.55 | 5.45 | 5.50 | 5,808 |
| 29 Aug 19 |
5.45000 -0.05 |
5.65 | 5.30 | 5.60 | 8,714 |
| 28 Aug 19 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 5,133 |
| 27 Aug 19 |
5.55000 -0.05 |
5.55 | 5.50 | 5.55 | 1,150 |
| 26 Aug 19 |
5.60000 -0.10 |
5.60 | 5.55 | 5.60 | 1,053 |
| 22 Aug 19 |
5.70000 +0.05 |
5.70 | 5.65 | 5.70 | 2,133 |
| 21 Aug 19 |
5.65000 +0.10 |
5.65 | 5.55 | 5.55 | 2,400 |
| 20 Aug 19 |
5.55000 -0.10 |
5.65 | 5.50 | 5.65 | 10,869 |
| 19 Aug 19 |
5.65000 -0.10 |
5.70 | 5.55 | 5.70 | 3,854 |
| 16 Aug 19 |
5.75000 +0.05 |
5.75 | 5.70 | 5.70 | 1,900 |
| 14 Aug 19 |
5.70000 -0.05 |
5.70 | 5.70 | 5.70 | 500 |
| 13 Aug 19 |
5.75000 -0.05 |
5.75 | 5.70 | 5.75 | 3,585 |
| 12 Aug 19 |
5.80000 +0.00 |
5.80 | 5.75 | 5.80 | 207 |
| 09 Aug 19 |
5.80000 -0.05 |
5.80 | 5.75 | 5.75 | 209 |
| 08 Aug 19 |
5.85000 +0.00 |
5.90 | 5.80 | 5.80 | 3,431 |
| 07 Aug 19 |
5.85000 +0.00 |
5.85 | 5.80 | 5.80 | 285 |
| 06 Aug 19 |
5.85000 +0.00 |
5.90 | 5.80 | 5.80 | 893 |
| 05 Aug 19 |
5.85000 -0.10 |
5.90 | 5.80 | 5.90 | 2,426 |
| 02 Aug 19 |
5.95000 -0.05 |
6.00 | 5.90 | 5.90 | 1,300 |
| 01 Aug 19 |
6.00000 +0.10 |
6.00 | 6.00 | 6.00 | 3,400 |
| 31 Jul 19 |
5.90000 -0.05 |
5.90 | 5.80 | 5.80 | 2,049 |
| 30 Jul 19 |
5.95000 -0.10 |
6.10 | 5.85 | 6.05 | 3,607 |
| 29 Jul 19 |
6.05000 -0.05 |
6.10 | 5.90 | 6.00 | 2,047 |
| 26 Jul 19 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 90 |
| 25 Jul 19 |
6.20000 -0.10 |
6.30 | 6.10 | 6.30 | 259 |
| 24 Jul 19 |
6.30000 -0.10 |
6.30 | 6.20 | 6.30 | 4,150 |
| 23 Jul 19 |
6.40000 +0.35 |
6.40 | 6.10 | 6.10 | 3,471 |
| 22 Jul 19 |
6.05000 +0.00 |
6.05 | 5.85 | 5.95 | 3,327 |
| 19 Jul 19 |
6.05000 +0.05 |
6.05 | 5.80 | 5.90 | 1,004 |
| 18 Jul 19 |
6.00000 +0.05 |
6.00 | 5.80 | 5.90 | 1,169 |
| 17 Jul 19 |
5.95000 +0.25 |
5.95 | 5.80 | 5.80 | 4,799 |
| 16 Jul 19 |
5.70000 -0.15 |
5.85 | 5.70 | 5.85 | 4,522 |
| 15 Jul 19 |
5.85000 -0.05 |
5.90 | 5.75 | 5.85 | 8,565 |
| 12 Jul 19 |
5.90000 -0.10 |
5.95 | 5.85 | 5.95 | 206 |
| 11 Jul 19 |
6.00000 +0.15 |
6.00 | 5.75 | 5.75 | 2,904 |
| 10 Jul 19 |
5.85000 +0.00 |
5.90 | 5.85 | 5.90 | 5,470 |
| 09 Jul 19 |
5.85000 +0.05 |
5.90 | 5.75 | 5.90 | 4,143 |
| 08 Jul 19 |
5.80000 -0.25 |
5.95 | 5.80 | 5.95 | 4,896 |
| 05 Jul 19 |
6.05000 +0.15 |
6.05 | 5.90 | 5.90 | 263 |
| 04 Jul 19 |
5.90000 -0.10 |
5.90 | 5.85 | 5.90 | 3,357 |
| 03 Jul 19 |
6.00000 +0.25 |
6.00 | 5.80 | 5.90 | 12,534 |
| 02 Jul 19 |
5.75000 -0.25 |
5.90 | 5.75 | 5.90 | 5,767 |
| 01 Jul 19 |
6.00000 +0.30 |
6.00 | 5.65 | 5.70 | 6,067 |
| 28 Jun 19 |
5.70000 -0.05 |
5.75 | 5.70 | 5.75 | 4,331 |
| 27 Jun 19 |
5.75000 +0.05 |
5.80 | 5.70 | 5.70 | 158 |
| 26 Jun 19 |
5.70000 -0.10 |
5.80 | 5.70 | 5.80 | 3,401 |
| 25 Jun 19 |
5.80000 +0.00 |
5.80 | 5.70 | 5.80 | 211 |
| 24 Jun 19 |
5.80000 -0.05 |
5.80 | 5.70 | 5.80 | 4,626 |
| 21 Jun 19 |
5.85000 +0.05 |
5.85 | 5.75 | 5.85 | 927 |
| 20 Jun 19 |
5.80000 +0.10 |
5.80 | 5.75 | 5.80 | 2,037 |
| 19 Jun 19 |
5.70000 -0.10 |
5.80 | 5.70 | 5.80 | 990 |
| 18 Jun 19 |
5.80000 +0.10 |
5.80 | 5.70 | 5.70 | 5,384 |
| 17 Jun 19 |
5.70000 -0.10 |
5.80 | 5.70 | 5.70 | 1,970 |
| 14 Jun 19 |
5.80000 +0.05 |
5.80 | 5.80 | 5.80 | 493 |
| 13 Jun 19 |
5.75000 -0.05 |
5.75 | 5.70 | 5.70 | 484 |
| 12 Jun 19 |
5.80000 +0.00 |
5.90 | 5.75 | 5.75 | 677 |
| 11 Jun 19 |
5.80000 -0.10 |
5.85 | 5.80 | 5.80 | 3,957 |
| 07 Jun 19 |
5.90000 -0.05 |
6.00 | 5.80 | 5.95 | 983 |
| 06 Jun 19 |
5.95000 +0.00 |
5.95 | 5.85 | 5.90 | 3,101 |
| 05 Jun 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 386 |
| 04 Jun 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 605 |
| 03 Jun 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 1,113 |
| 31 May 19 |
5.95000 +0.00 |
6.00 | 5.85 | 6.00 | 2,345 |
| 30 May 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 820 |
| 29 May 19 |
5.95000 +0.00 |
5.95 | 5.90 | 5.90 | 483 |
| 28 May 19 |
5.95000 +0.05 |
5.95 | 5.90 | 5.90 | 938 |
| 27 May 19 |
5.90000 -0.10 |
6.00 | 5.80 | 6.00 | 10,960 |
| 24 May 19 |
6.00000 +0.00 |
6.00 | 5.90 | 5.90 | 2,403 |
| 23 May 19 |
6.00000 +0.05 |
6.00 | 5.90 | 5.95 | 923 |
| 22 May 19 |
5.95000 +0.05 |
5.95 | 5.80 | 5.80 | 3,596 |
| 21 May 19 |
5.90000 -0.10 |
5.95 | 5.85 | 5.95 | 4,693 |
| 20 May 19 |
6.00000 -0.20 |
6.05 | 5.90 | 6.05 | 3,005 |
| 16 May 19 |
6.20000 +0.15 |
6.20 | 5.95 | 6.00 | 3,819 |
| 15 May 19 |
6.05000 +0.15 |
6.05 | 5.95 | 6.00 | 4,238 |
| 14 May 19 |
5.90000 +0.10 |
5.95 | 5.80 | 5.90 | 8,907 |
| 13 May 19 |
5.80000 -0.50 |
6.20 | 5.75 | 6.20 | 44,734 |
| 10 May 19 |
6.30000 +0.20 |
6.35 | 6.20 | 6.20 | 3,557 |
| 09 May 19 |
6.10000 -0.10 |
6.10 | 6.00 | 6.10 | 2,299 |
| 08 May 19 |
6.20000 -0.05 |
6.30 | 6.15 | 6.25 | 901 |
| 07 May 19 |
6.25000 +0.10 |
6.25 | 6.20 | 6.20 | 588 |
| 06 May 19 |
6.15000 -0.10 |
6.25 | 6.05 | 6.25 | 5,638 |
| 03 May 19 |
6.25000 -0.10 |
6.30 | 6.15 | 6.30 | 4,717 |
| 02 May 19 |
6.35000 -0.15 |
6.40 | 6.30 | 6.40 | 3,648 |
| 30 Apr 19 |
6.50000 +0.05 |
6.50 | 6.40 | 6.50 | 393 |
| 29 Apr 19 |
6.45000 -0.05 |
6.50 | 6.35 | 6.40 | 2,759 |
| 26 Apr 19 |
6.50000 +0.15 |
6.55 | 6.35 | 6.35 | 10,576 |
| 25 Apr 19 |
6.35000 +0.10 |
6.45 | 6.30 | 6.35 | 5,528 |
| 24 Apr 19 |
6.25000 -0.50 |
6.75 | 5.80 | 6.75 | 69,562 |
| 23 Apr 19 |
6.75000 -0.05 |
6.80 | 6.60 | 6.80 | 15,775 |
| 18 Apr 19 |
6.80000 -0.05 |
6.80 | 6.65 | 6.80 | 11,595 |
| 17 Apr 19 |
6.85000 -0.05 |
6.85 | 6.70 | 6.80 | 7,989 |
| 16 Apr 19 |
6.90000 +0.20 |
6.90 | 6.65 | 6.65 | 6,385 |
| 15 Apr 19 |
6.70000 -0.10 |
6.85 | 6.55 | 6.85 | 6,019 |
| 12 Apr 19 |
6.80000 +0.00 |
6.85 | 6.70 | 6.70 | 1,333 |
| 11 Apr 19 |
6.80000 +0.00 |
6.85 | 6.70 | 6.80 | 527 |
| 10 Apr 19 |
6.80000 +0.10 |
6.90 | 6.60 | 6.65 | 16,989 |
| 09 Apr 19 |
6.70000 +0.05 |
6.70 | 6.70 | 6.70 | 8,016 |
| 08 Apr 19 |
6.65000 -0.05 |
6.65 | 6.60 | 6.65 | 6,056 |
| 05 Apr 19 |
6.70000 +0.10 |
6.90 | 6.65 | 6.65 | 26,015 |
| 04 Apr 19 |
6.60000 +0.35 |
6.90 | 6.30 | 6.30 | 57,821 |
| 03 Apr 19 |
6.25000 +0.00 |
6.25 | 6.20 | 6.20 | 1,244 |
| 02 Apr 19 |
6.25000 +0.00 |
6.30 | 6.20 | 6.30 | 5,596 |
| 01 Apr 19 |
6.25000 -0.01 |
6.30 | 6.20 | 6.20 | 1,394 |
| 29 Mar 19 |
6.26000 +0.08 |
6.26 | 6.20 | 6.20 | 1,702 |
| 28 Mar 19 |
6.18000 +0.00 |
6.20 | 6.16 | 6.16 | 215 |
| 27 Mar 19 |
6.18000 -0.02 |
6.20 | 6.16 | 6.20 | 404 |
| 26 Mar 19 |
6.20000 +0.04 |
6.20 | 6.16 | 6.16 | 1,406 |
| 25 Mar 19 |
6.16000 -0.02 |
6.20 | 6.12 | 6.18 | 876 |
| 22 Mar 19 |
6.18000 +0.06 |
6.20 | 6.12 | 6.20 | 664 |
| 21 Mar 19 |
6.12000 +0.06 |
6.12 | 6.10 | 6.10 | 2,558 |
| 20 Mar 19 |
6.06000 -0.10 |
6.10 | 6.02 | 6.06 | 2,210 |
| 19 Mar 19 |
6.16000 +0.04 |
6.16 | 6.02 | 6.02 | 2,632 |
| 18 Mar 19 |
6.12000 -0.18 |
6.32 | 6.06 | 6.32 | 6,959 |
| 15 Mar 19 |
6.30000 -0.16 |
6.48 | 6.30 | 6.48 | 10,366 |
| 14 Mar 19 |
6.46000 +0.06 |
6.46 | 6.38 | 6.38 | 5,682 |
| 13 Mar 19 |
6.40000 -0.02 |
6.40 | 6.38 | 6.38 | 137 |
| 12 Mar 19 |
6.42000 +0.00 |
6.42 | 6.38 | 6.40 | 1,537 |
| 11 Mar 19 |
6.42000 +0.00 |
6.42 | 6.40 | 6.40 | 2,293 |
| 08 Mar 19 |
6.42000 +0.00 |
6.48 | 6.40 | 6.48 | 152 |
| 07 Mar 19 |
6.42000 -0.10 |
6.50 | 6.40 | 6.50 | 4,411 |
| 06 Mar 19 |
6.52000 -0.12 |
6.60 | 6.50 | 6.60 | 1,241 |
| 05 Mar 19 |
6.64000 -0.10 |
6.64 | 6.62 | 6.64 | 881 |
| 04 Mar 19 |
6.74000 -0.06 |
6.86 | 6.68 | 6.86 | 2,563 |
| 01 Mar 19 |
6.80000 +0.00 |
6.86 | 6.72 | 6.82 | 900 |
| 28 Feb 19 |
6.80000 -0.02 |
6.80 | 6.70 | 6.76 | 388 |
| 27 Feb 19 |
6.82000 -0.06 |
6.86 | 6.76 | 6.86 | 164 |
| 26 Feb 19 |
6.88000 -0.08 |
6.94 | 6.82 | 6.94 | 2,498 |
| 22 Feb 19 |
6.96000 +0.00 |
6.98 | 6.94 | 6.98 | 887 |
| 21 Feb 19 |
6.96000 +0.06 |
6.98 | 6.94 | 6.94 | 3,968 |
| 20 Feb 19 |
6.90000 +0.02 |
6.90 | 6.86 | 6.88 | 2,118 |
| 19 Feb 19 |
6.88000 +0.02 |
6.94 | 6.88 | 6.92 | 3,000 |
| 18 Feb 19 |
6.86000 -0.08 |
6.88 | 6.78 | 6.88 | 5,022 |
| 15 Feb 19 |
6.94000 -0.02 |
7.00 | 6.94 | 7.00 | 1,149 |
| 14 Feb 19 |
6.96000 +0.00 |
7.00 | 6.92 | 7.00 | 5,756 |
| 13 Feb 19 |
6.96000 +0.00 |
7.00 | 6.94 | 7.00 | 4,536 |
| 12 Feb 19 |
6.96000 +0.02 |
7.00 | 6.96 | 7.00 | 2,507 |
| 11 Feb 19 |
6.94000 +0.00 |
6.96 | 6.84 | 6.90 | 4,900 |
| 08 Feb 19 |
6.94000 -0.02 |
6.96 | 6.94 | 6.96 | 100 |
| 05 Feb 19 |
6.96000 -0.10 |
7.08 | 6.96 | 7.08 | 2,225 |
| 04 Feb 19 |
7.06000 -0.04 |
7.06 | 7.06 | 7.06 | 954 |
| 01 Feb 19 |
7.10000 -0.06 |
7.24 | 7.06 | 7.24 | 1,329 |
| 31 Jan 19 |
7.16000 +0.08 |
7.16 | 7.06 | 7.06 | 1,866 |
| 29 Jan 19 |
7.08000 -0.18 |
7.16 | 7.08 | 7.16 | 2,679 |
| 28 Jan 19 |
7.26000 +0.12 |
7.26 | 7.26 | 7.26 | 77 |
| 25 Jan 19 |
7.14000 +0.06 |
7.18 | 7.14 | 7.18 | 61 |
| 24 Jan 19 |
7.08000 +0.04 |
7.14 | 6.94 | 6.94 | 3,002 |
| 23 Jan 19 |
7.04000 -0.02 |
7.08 | 7.04 | 7.08 | 300 |
| 22 Jan 19 |
7.06000 -0.16 |
7.28 | 7.06 | 7.26 | 6,024 |
| 21 Jan 19 |
7.22000 +0.00 |
7.28 | 7.22 | 7.28 | 25 |
| 18 Jan 19 |
7.22000 +0.00 |
7.26 | 7.20 | 7.20 | 570 |
| 16 Jan 19 |
7.22000 +0.04 |
7.26 | 7.16 | 7.16 | 128 |
| 15 Jan 19 |
7.18000 +0.08 |
7.18 | 7.16 | 7.16 | 1,437 |
| 10 Jan 19 |
7.10000 -0.02 |
7.18 | 7.10 | 7.18 | 125 |
| 09 Jan 19 |
7.12000 +0.04 |
7.18 | 7.12 | 7.18 | 1,390 |
| 08 Jan 19 |
7.08000 +0.02 |
7.14 | 7.00 | 7.12 | 284 |
| 07 Jan 19 |
7.06000 +0.00 |
7.18 | 7.02 | 7.18 | 3,199 |
| 04 Jan 19 |
7.06000 -0.14 |
7.16 | 7.00 | 7.16 | 520 |
| 03 Jan 19 |
7.20000 +0.02 |
7.20 | 7.14 | 7.20 | 242 |
| 02 Jan 19 |
7.18000 +0.12 |
7.18 | 7.00 | 7.00 | 700 |
| 28 Dec 18 |
7.06000 +0.00 |
7.06 | 7.00 | 7.00 | 535 |
| 27 Dec 18 |
7.06000 +0.04 |
7.06 | 7.00 | 7.00 | 541 |
| 21 Dec 18 |
7.02000 +0.02 |
7.02 | 6.96 | 6.96 | 1,203 |
| 20 Dec 18 |
7.00000 -0.08 |
7.00 | 6.90 | 6.96 | 4,190 |
| 19 Dec 18 |
7.08000 -0.12 |
7.08 | 7.04 | 7.04 | 1,700 |
| 18 Dec 18 |
7.20000 -0.58 |
7.70 | 7.20 | 7.70 | 14,331 |
| 17 Dec 18 |
7.78000 -0.04 |
7.88 | 7.70 | 7.80 | 8,878 |
| 14 Dec 18 |
7.82000 -0.06 |
7.88 | 7.80 | 7.84 | 2,720 |
| 13 Dec 18 |
7.88000 +0.02 |
7.90 | 7.84 | 7.84 | 828 |
| 12 Dec 18 |
7.86000 +0.00 |
7.86 | 7.80 | 7.84 | 4,881 |
| 11 Dec 18 |
7.86000 +0.00 |
7.90 | 7.84 | 7.90 | 470 |
| 10 Dec 18 |
7.86000 +0.00 |
7.96 | 7.86 | 7.96 | 816 |
| 07 Dec 18 |
7.86000 +0.02 |
8.04 | 7.84 | 7.86 | 7,430 |
| 06 Dec 18 |
7.84000 -0.10 |
7.90 | 7.80 | 7.90 | 6,408 |
| 05 Dec 18 |
7.94000 +0.02 |
7.94 | 7.90 | 7.90 | 1,019 |
| 04 Dec 18 |
7.92000 -0.02 |
7.92 | 7.88 | 7.90 | 16,450 |
| 30 Nov 18 |
7.94000 +0.06 |
7.96 | 7.94 | 7.96 | 150 |
| 29 Nov 18 |
7.88000 -0.02 |
7.90 | 7.88 | 7.90 | 300 |
| 28 Nov 18 |
7.90000 -0.04 |
7.90 | 7.90 | 7.90 | 1,100 |
| 27 Nov 18 |
7.94000 +0.04 |
7.94 | 7.90 | 7.92 | 2,100 |
| 26 Nov 18 |
7.90000 +0.00 |
7.90 | 7.90 | 7.90 | 1,000 |
| 23 Nov 18 |
7.90000 +0.00 |
7.90 | 7.84 | 7.84 | 100 |
| 22 Nov 18 |
7.90000 -0.04 |
7.90 | 7.90 | 7.90 | 3,080 |
| 21 Nov 18 |
7.94000 +0.00 |
7.94 | 7.90 | 7.90 | 500 |
| 20 Nov 18 |
7.94000 -0.16 |
7.94 | 7.90 | 7.92 | 925 |
| 19 Nov 18 |
8.10000 +0.04 |
8.10 | 7.92 | 7.92 | 1,175 |
| 16 Nov 18 |
8.06000 +0.10 |
8.08 | 8.06 | 8.08 | 100 |
| 15 Nov 18 |
7.96000 +0.04 |
7.96 | 7.86 | 7.86 | 650 |
| 14 Nov 18 |
7.92000 +0.00 |
7.92 | 7.92 | 7.92 | 129 |
| 13 Nov 18 |
7.92000 -0.08 |
7.98 | 7.92 | 7.98 | 100 |
| 12 Nov 18 |
8.00000 -0.04 |
8.00 | 7.98 | 7.98 | 2,886 |
| 09 Nov 18 |
8.04000 -0.02 |
8.06 | 7.92 | 8.06 | 1,964 |
| 07 Nov 18 |
8.06000 +0.16 |
8.06 | 7.94 | 7.94 | 16,176 |
| 06 Nov 18 |
7.90000 -0.02 |
7.94 | 7.90 | 7.90 | 5,004 |
| 05 Nov 18 |
7.92000 +0.00 |
7.94 | 7.90 | 7.90 | 1,100 |
| 02 Nov 18 |
7.92000 +0.06 |
7.94 | 7.92 | 7.94 | 300 |
| 01 Nov 18 |
7.86000 -0.06 |
7.94 | 7.86 | 7.94 | 2,634 |
| 31 Oct 18 |
7.92000 +0.00 |
7.94 | 7.90 | 7.94 | 1,875 |
| 30 Oct 18 |
7.92000 +0.08 |
8.10 | 7.90 | 7.90 | 13,571 |
| 29 Oct 18 |
7.84000 -0.14 |
7.90 | 7.84 | 7.86 | 3,115 |
| 26 Oct 18 |
7.98000 +0.02 |
8.04 | 7.90 | 7.92 | 830 |
| 25 Oct 18 |
7.96000 -0.12 |
7.96 | 7.90 | 7.92 | 1,620 |
| 24 Oct 18 |
8.08000 +0.20 |
8.08 | 7.90 | 7.90 | 13,152 |
| 23 Oct 18 |
7.88000 -0.38 |
8.24 | 7.88 | 8.20 | 10,724 |
| 22 Oct 18 |
8.26000 +0.06 |
8.26 | 8.24 | 8.24 | 1,050 |
| 19 Oct 18 |
8.20000 -0.02 |
8.26 | 8.18 | 8.26 | 1,469 |
| 18 Oct 18 |
8.22000 -0.16 |
8.38 | 8.20 | 8.38 | 2,352 |
| 17 Oct 18 |
8.38000 -0.08 |
8.50 | 8.32 | 8.50 | 5,446 |
| 16 Oct 18 |
8.46000 +0.12 |
8.46 | 8.28 | 8.28 | 4,020 |
| 15 Oct 18 |
8.34000 +0.08 |
8.34 | 8.20 | 8.20 | 1,119 |
| 12 Oct 18 |
8.26000 +0.02 |
8.28 | 8.10 | 8.22 | 6,888 |
| 11 Oct 18 |
8.24000 -0.10 |
8.24 | 8.10 | 8.16 | 1,769 |
| 10 Oct 18 |
8.34000 +0.02 |
8.34 | 8.20 | 8.22 | 7,495 |
| 09 Oct 18 |
8.32000 -0.14 |
8.40 | 8.20 | 8.40 | 5,211 |
| 08 Oct 18 |
8.46000 +0.00 |
8.58 | 8.40 | 8.58 | 1,451 |
| 05 Oct 18 |
8.46000 -0.12 |
8.48 | 8.42 | 8.44 | 1,430 |
| 04 Oct 18 |
8.58000 -0.26 |
8.76 | 8.58 | 8.68 | 3,551 |
| 02 Oct 18 |
8.84000 +0.60 |
8.84 | 7.92 | 8.24 | 48,273 |
| 01 Oct 18 |
8.24000 +0.00 |
8.24 | 8.20 | 8.20 | 1,170 |
| 28 Sep 18 |
8.24000 -0.02 |
8.28 | 8.20 | 8.28 | 429 |
| 27 Sep 18 |
8.26000 +0.00 |
8.30 | 8.20 | 8.30 | 3,559 |
| 26 Sep 18 |
8.26000 -0.04 |
8.26 | 8.20 | 8.22 | 1,500 |
| 25 Sep 18 |
8.30000 +0.04 |
8.30 | 8.26 | 8.26 | 5 |
| 24 Sep 18 |
8.26000 -0.02 |
8.38 | 8.26 | 8.38 | 45 |
| 21 Sep 18 |
8.28000 -0.16 |
8.38 | 8.28 | 8.38 | 2,205 |
| 20 Sep 18 |
8.44000 -0.04 |
8.46 | 8.44 | 8.46 | 1,000 |
| 19 Sep 18 |
8.48000 -0.08 |
8.50 | 8.48 | 8.50 | 2,150 |
| 18 Sep 18 |
8.56000 +0.00 |
8.56 | 8.50 | 8.52 | 850 |
| 17 Sep 18 |
8.56000 +0.04 |
8.58 | 8.50 | 8.50 | 382 |
| 14 Sep 18 |
8.52000 -0.06 |
8.52 | 8.46 | 8.50 | 2,500 |
| 13 Sep 18 |
8.58000 +0.00 |
8.64 | 8.58 | 8.64 | 19 |
| 12 Sep 18 |
8.58000 +0.00 |
8.64 | 8.50 | 8.64 | 999 |
| 11 Sep 18 |
8.58000 -0.04 |
8.58 | 8.50 | 8.54 | 101 |
| 10 Sep 18 |
8.62000 -0.10 |
8.68 | 8.60 | 8.68 | 5,046 |
| 07 Sep 18 |
8.72000 +0.08 |
8.80 | 8.68 | 8.70 | 2,626 |
| 06 Sep 18 |
8.64000 +0.02 |
8.64 | 8.54 | 8.54 | 401 |
| 05 Sep 18 |
8.62000 -0.04 |
8.64 | 8.56 | 8.64 | 467 |
| 04 Sep 18 |
8.66000 -0.02 |
8.68 | 8.64 | 8.66 | 1,001 |
| 03 Sep 18 |
8.68000 -0.06 |
8.70 | 8.64 | 8.70 | 2,104 |
| 31 Aug 18 |
8.74000 +0.00 |
8.76 | 8.74 | 8.74 | 232 |
| 30 Aug 18 |
8.74000 +0.02 |
8.74 | 8.70 | 8.70 | 1,053 |
| 29 Aug 18 |
8.72000 +0.00 |
8.74 | 8.70 | 8.70 | 3,581 |
| 28 Aug 18 |
8.72000 -0.14 |
8.74 | 8.60 | 8.74 | 8,321 |
| 27 Aug 18 |
8.86000 +0.00 |
8.90 | 8.84 | 8.84 | 3,003 |
| 24 Aug 18 |
8.86000 +0.00 |
8.90 | 8.84 | 8.90 | 3,961 |
| 23 Aug 18 |
8.86000 +0.06 |
8.86 | 8.80 | 8.84 | 464 |
| 21 Aug 18 |
8.80000 +0.02 |
8.88 | 8.80 | 8.88 | 150 |
| 20 Aug 18 |
8.78000 -0.06 |
8.84 | 8.78 | 8.84 | 3,613 |
| 17 Aug 18 |
8.84000 +0.12 |
8.90 | 8.84 | 8.86 | 3,321 |
| 16 Aug 18 |
8.72000 -0.10 |
8.80 | 8.62 | 8.76 | 1,698 |
| 15 Aug 18 |
8.82000 -0.18 |
8.90 | 8.80 | 8.88 | 2,743 |
| 14 Aug 18 |
9.00000 +0.02 |
9.04 | 8.86 | 8.90 | 1,764 |
| 13 Aug 18 |
8.98000 -0.20 |
9.08 | 8.94 | 9.08 | 1,421 |
| 10 Aug 18 |
9.18000 +0.02 |
9.20 | 9.10 | 9.20 | 1,135 |
| 09 Aug 18 |
9.16000 -0.02 |
9.20 | 9.16 | 9.18 | 5,038 |
| 08 Aug 18 |
9.18000 +0.02 |
9.18 | 9.14 | 9.14 | 3,943 |
| 07 Aug 18 |
9.16000 +0.04 |
9.16 | 9.06 | 9.06 | 4,106 |
| 06 Aug 18 |
9.12000 +0.04 |
9.16 | 9.08 | 9.08 | 3,795 |
| 03 Aug 18 |
9.08000 +0.02 |
9.10 | 9.06 | 9.08 | 6,744 |
| 02 Aug 18 |
9.06000 -0.06 |
9.10 | 9.02 | 9.06 | 5,785 |
| 01 Aug 18 |
9.12000 +0.18 |
9.24 | 8.94 | 8.96 | 9,652 |
| 31 Jul 18 |
8.94000 +0.00 |
8.96 | 8.90 | 8.90 | 1,341 |
| 30 Jul 18 |
8.94000 +0.08 |
8.96 | 8.86 | 8.86 | 6,041 |
| 27 Jul 18 |
8.86000 +0.00 |
8.90 | 8.80 | 8.90 | 10,923 |
| 26 Jul 18 |
8.86000 +0.00 |
8.88 | 8.80 | 8.84 | 2,150 |
| 25 Jul 18 |
8.86000 +0.02 |
8.86 | 8.80 | 8.80 | 426 |
| 24 Jul 18 |
8.84000 +0.08 |
8.84 | 8.76 | 8.76 | 8,819 |
| 23 Jul 18 |
8.76000 +0.06 |
8.76 | 8.70 | 8.70 | 582 |
| 20 Jul 18 |
8.70000 -0.06 |
8.76 | 8.70 | 8.74 | 759 |
| 19 Jul 18 |
8.76000 +0.02 |
8.76 | 8.70 | 8.70 | 1,525 |
| 18 Jul 18 |
8.74000 +0.06 |
8.74 | 8.70 | 8.70 | 1,996 |
| 17 Jul 18 |
8.68000 +0.06 |
8.70 | 8.68 | 8.68 | 279 |
| 16 Jul 18 |
8.62000 +0.01 |
8.66 | 8.62 | 8.62 | 3,725 |
| 13 Jul 18 |
8.61000 +0.00 |
8.62 | 8.60 | 8.60 | 1,398 |
| 12 Jul 18 |
8.61000 +0.06 |
8.62 | 8.60 | 8.60 | 3,608 |
| 11 Jul 18 |
8.55000 -0.02 |
8.56 | 8.50 | 8.50 | 2,226 |
| 10 Jul 18 |
8.57000 -0.01 |
8.58 | 8.56 | 8.56 | 312 |
| 09 Jul 18 |
8.58000 +0.03 |
8.58 | 8.50 | 8.52 | 1,365 |
| 06 Jul 18 |
8.55000 -0.04 |
8.58 | 8.54 | 8.54 | 2,209 |
| 05 Jul 18 |
8.59000 +0.01 |
8.70 | 8.59 | 8.60 | 1,966 |
| 04 Jul 18 |
8.58000 -0.06 |
8.66 | 8.54 | 8.60 | 3,482 |
| 03 Jul 18 |
8.64000 -0.08 |
8.76 | 8.62 | 8.72 | 1,411 |
| 02 Jul 18 |
8.72000 +0.08 |
8.72 | 8.60 | 8.60 | 1,166 |
| 29 Jun 18 |
8.64000 +0.05 |
8.66 | 8.60 | 8.60 | 2,146 |
| 28 Jun 18 |
8.59000 +0.07 |
8.59 | 8.50 | 8.50 | 14,798 |
| 27 Jun 18 |
8.52000 +0.01 |
8.54 | 8.50 | 8.54 | 3,300 |
| 26 Jun 18 |
8.51000 -0.09 |
8.60 | 8.50 | 8.60 | 3,628 |
| 25 Jun 18 |
8.60000 -0.03 |
8.60 | 8.52 | 8.54 | 4,044 |
| 22 Jun 18 |
8.63000 +0.00 |
8.64 | 8.54 | 8.64 | 750 |
| 21 Jun 18 |
8.63000 +0.01 |
8.64 | 8.56 | 8.56 | 504 |
| 20 Jun 18 |
8.62000 +0.08 |
8.62 | 8.60 | 8.60 | 833 |
| 19 Jun 18 |
8.54000 -0.08 |
8.58 | 8.50 | 8.54 | 13,438 |
| 18 Jun 18 |
8.62000 +0.04 |
8.62 | 8.58 | 8.58 | 3,390 |
| 14 Jun 18 |
8.58000 +0.04 |
8.60 | 8.54 | 8.54 | 1,274 |
| 13 Jun 18 |
8.54000 -0.10 |
8.60 | 8.50 | 8.60 | 1,575 |
| 12 Jun 18 |
8.64000 -0.06 |
8.68 | 8.60 | 8.64 | 2,700 |
| 11 Jun 18 |
8.70000 -0.08 |
8.76 | 8.70 | 8.72 | 3,963 |
| 08 Jun 18 |
8.78000 -0.04 |
8.82 | 8.78 | 8.80 | 310 |
| 07 Jun 18 |
8.82000 +0.14 |
8.82 | 8.76 | 8.76 | 1,361 |
| 06 Jun 18 |
8.68000 +0.04 |
8.74 | 8.68 | 8.70 | 1,945 |
| 05 Jun 18 |
8.64000 +0.02 |
8.68 | 8.60 | 8.60 | 1,015 |
| 04 Jun 18 |
8.62000 -0.04 |
8.64 | 8.60 | 8.60 | 2,492 |
| 01 Jun 18 |
8.66000 +0.20 |
8.66 | 8.52 | 8.52 | 4,164 |
| 31 May 18 |
8.46000 +0.06 |
8.50 | 8.46 | 8.50 | 221 |
| 30 May 18 |
8.40000 +0.08 |
8.42 | 8.30 | 8.30 | 1,058 |
| 29 May 18 |
8.32000 +0.06 |
8.34 | 8.30 | 8.30 | 3,449 |
| 28 May 18 |
8.26000 +0.00 |
8.34 | 8.22 | 8.28 | 8,757 |
| 25 May 18 |
8.26000 +0.02 |
8.32 | 8.24 | 8.32 | 2,205 |
| 24 May 18 |
8.24000 -0.18 |
8.40 | 8.20 | 8.40 | 11,253 |
| 23 May 18 |
8.42000 -0.12 |
8.54 | 8.42 | 8.54 | 2,652 |
| 22 May 18 |
8.54000 -0.04 |
8.58 | 8.50 | 8.58 | 6,236 |
| 18 May 18 |
8.58000 +0.02 |
8.60 | 8.58 | 8.60 | 1,443 |
| 17 May 18 |
8.56000 -0.04 |
8.66 | 8.52 | 8.52 | 7,042 |
| 16 May 18 |
8.60000 -0.06 |
8.68 | 8.60 | 8.66 | 5,377 |
| 15 May 18 |
8.66000 +0.04 |
8.72 | 8.66 | 8.66 | 776 |
| 14 May 18 |
8.62000 -0.04 |
8.76 | 8.62 | 8.62 | 1,921 |
| 11 May 18 |
8.66000 -0.12 |
8.70 | 8.62 | 8.70 | 1,030 |
| 10 May 18 |
8.78000 -0.10 |
8.90 | 8.72 | 8.90 | 2,896 |
| 09 May 18 |
8.88000 +0.26 |
8.96 | 8.64 | 8.64 | 13,468 |
| 08 May 18 |
8.62000 +0.02 |
8.62 | 8.58 | 8.58 | 1,186 |
| 07 May 18 |
8.60000 +0.04 |
8.66 | 8.54 | 8.54 | 303 |
| 04 May 18 |
8.56000 -0.02 |
8.60 | 8.50 | 8.54 | 2,800 |
| 03 May 18 |
8.58000 +0.00 |
8.58 | 8.58 | 8.58 | 1,524 |
| 02 May 18 |
8.58000 -0.08 |
8.60 | 8.56 | 8.60 | 6,450 |
| 30 Apr 18 |
8.66000 +0.10 |
8.66 | 8.64 | 8.64 | 590 |
| 27 Apr 18 |
8.56000 -0.04 |
8.60 | 8.56 | 8.60 | 650 |
| 26 Apr 18 |
8.60000 +0.02 |
8.60 | 8.42 | 8.46 | 2,068 |
| 25 Apr 18 |
8.58000 +0.08 |
8.58 | 8.50 | 8.54 | 4,350 |
| 24 Apr 18 |
8.50000 -0.14 |
8.66 | 8.48 | 8.48 | 8,844 |
| 23 Apr 18 |
8.64000 -0.10 |
8.74 | 8.60 | 8.74 | 4,393 |
| 20 Apr 18 |
8.74000 -0.02 |
8.74 | 8.74 | 8.74 | 102 |
| 19 Apr 18 |
8.76000 +0.08 |
8.76 | 8.64 | 8.64 | 1,911 |
| 18 Apr 18 |
8.68000 -0.02 |
8.72 | 8.64 | 8.70 | 1,196 |
| 17 Apr 18 |
8.70000 +0.06 |
8.76 | 8.70 | 8.70 | 1,100 |
| 16 Apr 18 |
8.64000 +0.04 |
8.68 | 8.60 | 8.60 | 224 |
| 13 Apr 18 |
8.60000 +0.00 |
8.64 | 8.52 | 8.52 | 2,908 |
| 12 Apr 18 |
8.60000 -0.02 |
8.68 | 8.60 | 8.68 | 6,605 |
| 11 Apr 18 |
8.62000 +0.00 |
8.72 | 8.60 | 8.60 | 4,061 |
| 10 Apr 18 |
8.62000 -0.12 |
8.74 | 8.62 | 8.62 | 760 |
| 09 Apr 18 |
8.74000 +0.02 |
8.74 | 8.60 | 8.60 | 2,425 |
| 06 Apr 18 |
8.72000 +0.04 |
8.76 | 8.66 | 8.68 | 3,538 |
| 05 Apr 18 |
8.68000 +0.36 |
8.68 | 8.40 | 8.40 | 8,919 |
| 04 Apr 18 |
8.32000 -0.42 |
8.64 | 8.04 | 8.64 | 46,451 |
| 03 Apr 18 |
8.74000 +0.02 |
8.80 | 8.68 | 8.80 | 4,449 |
| 29 Mar 18 |
8.72000 -0.10 |
8.88 | 8.68 | 8.74 | 8,347 |
| 28 Mar 18 |
8.82000 -0.16 |
9.00 | 8.74 | 8.96 | 39,989 |
| 27 Mar 18 |
8.98000 -0.08 |
9.08 | 8.96 | 9.08 | 8,255 |
| 26 Mar 18 |
9.06000 +0.02 |
9.08 | 8.96 | 9.00 | 33,436 |
| 23 Mar 18 |
9.04000 +0.08 |
9.04 | 8.92 | 8.94 | 4,697 |
| 22 Mar 18 |
8.96000 +0.08 |
9.00 | 8.90 | 8.98 | 6,926 |
| 21 Mar 18 |
8.88000 -0.08 |
9.00 | 8.86 | 8.98 | 10,758 |
| 20 Mar 18 |
8.96000 -0.06 |
9.08 | 8.96 | 9.00 | 15,355 |
| 19 Mar 18 |
9.02000 -0.10 |
9.22 | 9.00 | 9.12 | 14,167 |
| 16 Mar 18 |
9.12000 -0.02 |
9.14 | 9.08 | 9.10 | 2,305 |
| 15 Mar 18 |
9.14000 +0.06 |
9.18 | 9.08 | 9.08 | 1,004 |
| 14 Mar 18 |
9.08000 +0.02 |
9.08 | 9.04 | 9.04 | 1,058 |
| 13 Mar 18 |
9.06000 -0.10 |
9.14 | 9.06 | 9.14 | 1,676 |
| 12 Mar 18 |
9.16000 -0.04 |
9.20 | 9.04 | 9.14 | 3,880 |
| 09 Mar 18 |
9.20000 -0.04 |
9.20 | 9.16 | 9.18 | 1,295 |
| 08 Mar 18 |
9.24000 +0.04 |
9.28 | 9.20 | 9.20 | 5,620 |
| 07 Mar 18 |
9.20000 +0.20 |
9.20 | 8.94 | 8.96 | 1,385 |
| 06 Mar 18 |
9.00000 +0.14 |
9.00 | 8.78 | 8.84 | 7,048 |
| 05 Mar 18 |
8.86000 +0.18 |
8.86 | 8.60 | 8.60 | 12,963 |
| 02 Mar 18 |
8.68000 -0.58 |
9.28 | 8.58 | 9.28 | 9,594 |
| 01 Mar 18 |
9.26000 -0.26 |
9.56 | 9.26 | 9.54 | 11,304 |
| 28 Feb 18 |
9.52000 -0.04 |
9.58 | 9.48 | 9.58 | 2,164 |
| 27 Feb 18 |
9.56000 +0.04 |
9.60 | 9.50 | 9.58 | 6,615 |
| 26 Feb 18 |
9.52000 +0.14 |
9.74 | 9.50 | 9.50 | 41,148 |
| 23 Feb 18 |
9.38000 -0.02 |
9.50 | 9.32 | 9.50 | 5,757 |
| 22 Feb 18 |
9.40000 +0.54 |
9.40 | 8.84 | 8.86 | 33,154 |
| 21 Feb 18 |
8.86000 -0.06 |
8.90 | 8.84 | 8.90 | 8,556 |
| 20 Feb 18 |
8.92000 -0.06 |
8.98 | 8.90 | 8.98 | 1,994 |
| 19 Feb 18 |
8.98000 -0.04 |
9.08 | 8.98 | 9.00 | 5,490 |
| 16 Feb 18 |
9.02000 +0.08 |
9.04 | 8.90 | 8.98 | 2,099 |
| 15 Feb 18 |
8.94000 -0.02 |
9.00 | 8.94 | 9.00 | 1,899 |
| 14 Feb 18 |
8.96000 +0.04 |
9.00 | 8.80 | 8.96 | 13,099 |
| 13 Feb 18 |
8.92000 +0.12 |
8.98 | 8.88 | 8.88 | 828 |
| 12 Feb 18 |
8.80000 +0.24 |
8.86 | 8.50 | 8.52 | 16,537 |
| 09 Feb 18 |
8.56000 -0.24 |
8.86 | 8.54 | 8.74 | 11,987 |
| 08 Feb 18 |
8.80000 -0.04 |
8.82 | 8.80 | 8.80 | 1,655 |
| 07 Feb 18 |
8.84000 +0.12 |
8.86 | 8.80 | 8.80 | 341 |
| 06 Feb 18 |
8.72000 -0.34 |
8.82 | 8.68 | 8.82 | 6,379 |
| 05 Feb 18 |
9.06000 +0.04 |
9.10 | 9.00 | 9.00 | 4,109 |
| 02 Feb 18 |
9.02000 +0.02 |
9.04 | 8.92 | 8.96 | 4,189 |
| 01 Feb 18 |
9.00000 +0.02 |
9.08 | 8.96 | 8.96 | 3,816 |
| 31 Jan 18 |
8.98000 +0.04 |
8.98 | 8.78 | 8.88 | 33,437 |
| 30 Jan 18 |
8.94000 -0.06 |
9.02 | 8.90 | 8.94 | 5,048 |
| 29 Jan 18 |
9.00000 +0.12 |
9.08 | 8.88 | 8.96 | 6,258 |
| 26 Jan 18 |
8.88000 +0.00 |
8.94 | 8.86 | 8.86 | 3,548 |
| 25 Jan 18 |
8.88000 -0.02 |
8.96 | 8.82 | 8.86 | 3,259 |
| 24 Jan 18 |
8.90000 -0.06 |
8.98 | 8.82 | 8.96 | 1,868 |
| 23 Jan 18 |
8.96000 +0.16 |
8.96 | 8.82 | 8.90 | 7,447 |
| 22 Jan 18 |
8.80000 +0.06 |
8.82 | 8.66 | 8.66 | 2,687 |
| 19 Jan 18 |
8.74000 +0.00 |
8.82 | 8.72 | 8.82 | 365 |
| 18 Jan 18 |
8.74000 -0.28 |
8.94 | 8.62 | 8.94 | 15,275 |
| 17 Jan 18 |
9.02000 +0.04 |
9.04 | 8.98 | 8.98 | 1,096 |
| 16 Jan 18 |
8.98000 +0.06 |
8.98 | 8.94 | 8.98 | 2,316 |
| 15 Jan 18 |
8.92000 +0.00 |
8.92 | 8.90 | 8.90 | 376 |
| 12 Jan 18 |
8.92000 -0.02 |
8.94 | 8.90 | 8.90 | 323 |
| 11 Jan 18 |
8.94000 +0.00 |
8.98 | 8.92 | 8.96 | 1,402 |
| 10 Jan 18 |
8.94000 -0.02 |
8.98 | 8.90 | 8.96 | 2,627 |
| 09 Jan 18 |
8.96000 +0.06 |
8.96 | 8.90 | 8.90 | 359 |
| 08 Jan 18 |
8.90000 +0.02 |
8.96 | 8.84 | 8.86 | 1,272 |
| 05 Jan 18 |
8.88000 -0.06 |
9.00 | 8.86 | 8.98 | 5,595 |
| 04 Jan 18 |
8.94000 -0.02 |
8.98 | 8.90 | 8.90 | 647 |
| 03 Jan 18 |
8.96000 +0.06 |
9.08 | 8.92 | 8.96 | 4,596 |
| 02 Jan 18 |
8.90000 +0.15 |
8.92 | 8.84 | 8.92 | 1,232 |
| 29 Dec 17 |
8.75100 -0.10 |
8.90 | 8.75 | 8.90 | 901 |
| 28 Dec 17 |
8.84700 +0.07 |
8.90 | 8.79 | 8.80 | 15,582 |
| 27 Dec 17 |
8.78000 +0.12 |
8.98 | 8.76 | 8.78 | 7,063 |
| 22 Dec 17 |
8.66100 -0.26 |
8.96 | 8.60 | 8.96 | 14,801 |
| 21 Dec 17 |
8.92300 -0.18 |
9.10 | 8.82 | 9.10 | 15,123 |
| 20 Dec 17 |
9.10500 +0.07 |
9.10 | 9.01 | 9.01 | 1,274 |
| 19 Dec 17 |
9.03000 -0.02 |
9.05 | 9.01 | 9.05 | 1,484 |
| 18 Dec 17 |
9.04900 +0.04 |
9.33 | 8.93 | 9.03 | 19,560 |
| 15 Dec 17 |
9.01000 +0.16 |
9.01 | 8.81 | 8.90 | 4,860 |
| 14 Dec 17 |
8.84550 -0.05 |
8.90 | 8.75 | 8.75 | 1,692 |
| 13 Dec 17 |
8.90000 +0.05 |
8.90 | 8.87 | 8.90 | 4,082 |
| 12 Dec 17 |
8.85000 -0.05 |
8.89 | 8.75 | 8.80 | 8,745 |
| 11 Dec 17 |
8.90500 +0.20 |
9.00 | 8.74 | 8.76 | 8,103 |
| 08 Dec 17 |
8.70000 -0.23 |
9.00 | 8.70 | 9.00 | 8,121 |
| 07 Dec 17 |
8.93000 -0.27 |
9.20 | 8.93 | 9.20 | 11,403 |
| 06 Dec 17 |
9.19550 +0.08 |
9.24 | 9.19 | 9.19 | 415 |
| 05 Dec 17 |
9.11100 -0.05 |
9.25 | 9.11 | 9.20 | 6,928 |
| 04 Dec 17 |
9.16000 -0.01 |
9.20 | 9.05 | 9.15 | 3,402 |
| 01 Dec 17 |
9.17000 +0.00 |
9.29 | 9.12 | 9.12 | 5,451 |
| 30 Nov 17 |
9.17100 +0.00 |
9.39 | 9.17 | 9.29 | 3,473 |
| 29 Nov 17 |
9.17000 -0.09 |
9.32 | 9.17 | 9.25 | 7,436 |
| 28 Nov 17 |
9.26000 -0.11 |
9.49 | 9.26 | 9.30 | 14,015 |
| 27 Nov 17 |
9.36600 +0.22 |
9.50 | 9.22 | 9.22 | 19,526 |
| 24 Nov 17 |
9.15000 +0.12 |
9.15 | 9.02 | 9.05 | 12,806 |
| 23 Nov 17 |
9.03000 -0.10 |
9.20 | 9.02 | 9.20 | 8,683 |
| 22 Nov 17 |
9.13200 -0.12 |
9.35 | 9.05 | 9.35 | 6,005 |
| 21 Nov 17 |
9.25000 +0.73 |
9.50 | 8.59 | 8.59 | 38,557 |
| 20 Nov 17 |
8.52300 +0.17 |
8.57 | 8.41 | 8.44 | 10,123 |
| 17 Nov 17 |
8.35000 +0.03 |
8.40 | 8.35 | 8.35 | 1,998 |
| 16 Nov 17 |
8.32300 -0.03 |
8.40 | 8.19 | 8.39 | 18,306 |
| 15 Nov 17 |
8.35000 +0.16 |
8.40 | 8.25 | 8.25 | 11,107 |
| 14 Nov 17 |
8.18500 -0.01 |
8.27 | 8.17 | 8.19 | 5,148 |
| 13 Nov 17 |
8.20000 -0.02 |
8.28 | 8.20 | 8.26 | 1,930 |
| 10 Nov 17 |
8.22000 +0.21 |
8.22 | 8.04 | 8.04 | 4,848 |
| 09 Nov 17 |
8.01100 -0.17 |
8.25 | 8.01 | 8.25 | 11,814 |
| 08 Nov 17 |
8.18500 +0.07 |
8.25 | 8.07 | 8.07 | 2,264 |
| 07 Nov 17 |
8.11800 +0.08 |
8.15 | 7.98 | 8.05 | 25,167 |
| 06 Nov 17 |
8.04200 +0.03 |
8.04 | 7.98 | 8.00 | 9,160 |
| 03 Nov 17 |
8.01500 -0.01 |
8.03 | 8.00 | 8.00 | 1,016 |
| 02 Nov 17 |
8.03000 +0.02 |
8.03 | 7.99 | 8.00 | 11,282 |
| 01 Nov 17 |
8.01400 -0.01 |
8.03 | 7.99 | 8.03 | 871 |
| 30 Oct 17 |
8.02000 +0.09 |
8.02 | 7.90 | 7.90 | 7,338 |
| 27 Oct 17 |
7.93100 +0.00 |
7.96 | 7.90 | 7.95 | 2,205 |
| 26 Oct 17 |
7.93000 +0.00 |
7.95 | 7.86 | 7.91 | 5,517 |
| 25 Oct 17 |
7.92500 +0.02 |
7.95 | 7.90 | 7.90 | 838 |
| 24 Oct 17 |
7.90200 +0.00 |
7.94 | 7.86 | 7.86 | 865 |
| 23 Oct 17 |
7.90300 +0.01 |
7.94 | 7.87 | 7.87 | 351 |
| 20 Oct 17 |
7.89500 +0.01 |
7.93 | 7.82 | 7.89 | 1,994 |
| 19 Oct 17 |
7.88800 +0.00 |
7.91 | 7.82 | 7.82 | 1,237 |
| 18 Oct 17 |
7.89000 +0.04 |
7.94 | 7.83 | 7.89 | 7,518 |
| 17 Oct 17 |
7.84800 +0.01 |
7.89 | 7.80 | 7.82 | 3,100 |
| 16 Oct 17 |
7.83900 -0.05 |
7.84 | 7.75 | 7.80 | 1,658 |
| 13 Oct 17 |
7.88500 -0.01 |
7.90 | 7.84 | 7.86 | 642 |
| 12 Oct 17 |
7.90000 +0.02 |
7.90 | 7.86 | 7.86 | 1,433 |
| 11 Oct 17 |
7.88300 -0.01 |
7.90 | 7.88 | 7.90 | 1,389 |
| 10 Oct 17 |
7.89000 +0.05 |
7.93 | 7.89 | 7.90 | 1,356 |
| 06 Oct 17 |
7.84500 -0.02 |
7.94 | 7.75 | 7.78 | 2,073 |
| 05 Oct 17 |
7.86300 +0.22 |
7.94 | 7.66 | 7.66 | 7,570 |
| 04 Oct 17 |
7.64200 +0.13 |
7.64 | 7.50 | 7.60 | 14,916 |
| 02 Oct 17 |
7.51700 +0.08 |
7.53 | 7.30 | 7.30 | 7,205 |
| 29 Sep 17 |
7.43500 -0.18 |
7.76 | 7.43 | 7.64 | 6,339 |
| 28 Sep 17 |
7.61800 +0.02 |
7.77 | 7.40 | 7.60 | 14,990 |
| 27 Sep 17 |
7.60100 -0.20 |
7.80 | 7.60 | 7.80 | 10,338 |
| 26 Sep 17 |
7.80500 +0.00 |
7.89 | 7.75 | 7.89 | 2,998 |
| 25 Sep 17 |
7.80500 +0.01 |
7.89 | 7.72 | 7.72 | 428 |
| 22 Sep 17 |
7.79100 -0.07 |
7.84 | 7.79 | 7.84 | 3,095 |
| 21 Sep 17 |
7.85700 +0.09 |
7.95 | 7.86 | 7.87 | 4,267 |
| 20 Sep 17 |
7.76500 +0.05 |
7.85 | 7.67 | 7.67 | 2,897 |
| 19 Sep 17 |
7.72000 +0.01 |
7.84 | 7.72 | 7.75 | 4,950 |
| 18 Sep 17 |
7.70500 -0.02 |
7.80 | 7.70 | 7.70 | 27,145 |
| 15 Sep 17 |
7.72300 -0.01 |
7.72 | 7.65 | 7.70 | 1,390 |
| 14 Sep 17 |
7.73100 -0.05 |
7.85 | 7.68 | 7.84 | 9,766 |
| 13 Sep 17 |
7.78000 +0.04 |
7.85 | 7.73 | 7.84 | 7,065 |
| 12 Sep 17 |
7.74400 -0.05 |
7.78 | 7.71 | 7.74 | 1,672 |
| 11 Sep 17 |
7.79500 +0.03 |
7.87 | 7.72 | 7.74 | 6,660 |
| 08 Sep 17 |
7.76500 -0.03 |
7.83 | 7.76 | 7.76 | 4,255 |
| 07 Sep 17 |
7.79500 +0.01 |
7.83 | 7.75 | 7.75 | 1,382 |
| 06 Sep 17 |
7.78000 +0.03 |
7.80 | 7.78 | 7.80 | 188 |
| 05 Sep 17 |
7.75000 +0.01 |
7.83 | 7.70 | 7.83 | 5,131 |
| 04 Sep 17 |
7.74500 -0.05 |
7.82 | 7.67 | 7.78 | 4,977 |
| 01 Sep 17 |
7.79000 -0.03 |
7.87 | 7.79 | 7.86 | 402 |
| 31 Aug 17 |
7.82000 +0.08 |
7.85 | 7.82 | 7.83 | 6,079 |
| 30 Aug 17 |
7.74500 +0.02 |
7.79 | 7.66 | 7.79 | 968 |
| 29 Aug 17 |
7.72100 -0.20 |
7.87 | 7.71 | 7.87 | 6,483 |
| 28 Aug 17 |
7.92500 +0.02 |
7.95 | 7.90 | 7.90 | 191 |
| 25 Aug 17 |
7.90500 -0.01 |
7.95 | 7.86 | 7.88 | 1,145 |
| 24 Aug 17 |
7.91200 +0.02 |
7.93 | 7.90 | 7.90 | 286 |
| 23 Aug 17 |
7.89300 +0.04 |
7.90 | 7.89 | 7.90 | 10,286 |
| 22 Aug 17 |
7.85000 -0.05 |
7.85 | 7.85 | 7.85 | 10,237 |
| 21 Aug 17 |
7.89500 +0.08 |
7.92 | 7.84 | 7.85 | 5,236 |
| 18 Aug 17 |
7.81300 -0.07 |
7.92 | 7.81 | 7.86 | 10,057 |
| 17 Aug 17 |
7.88100 -0.01 |
7.92 | 7.88 | 7.90 | 3,031 |
| 16 Aug 17 |
7.89000 +0.09 |
7.90 | 7.85 | 7.85 | 363 |
| 15 Aug 17 |
7.79700 -0.04 |
7.86 | 7.78 | 7.85 | 6,049 |
| 14 Aug 17 |
7.84000 -0.12 |
8.00 | 7.82 | 7.95 | 14,207 |
| 11 Aug 17 |
7.96400 -0.04 |
8.00 | 7.93 | 8.00 | 6,905 |
| 10 Aug 17 |
8.00200 -0.01 |
8.05 | 8.00 | 8.00 | 939 |
| 09 Aug 17 |
8.01000 +0.00 |
8.06 | 8.01 | 8.06 | 1,075 |
| 08 Aug 17 |
8.00700 -0.05 |
8.05 | 8.00 | 8.05 | 5,153 |
| 07 Aug 17 |
8.05300 +0.02 |
8.06 | 8.05 | 8.05 | 813 |
| 04 Aug 17 |
8.03800 +0.02 |
8.06 | 8.02 | 8.02 | 282 |
| 03 Aug 17 |
8.01600 -0.03 |
8.06 | 8.02 | 8.05 | 2,190 |
| 02 Aug 17 |
8.04300 -0.01 |
8.06 | 8.02 | 8.05 | 2,288 |
| 01 Aug 17 |
8.05400 -0.01 |
8.07 | 8.00 | 8.05 | 1,530 |
| 31 Jul 17 |
8.06700 +0.00 |
8.10 | 8.05 | 8.10 | 2,046 |
| 28 Jul 17 |
8.07200 +0.07 |
8.10 | 8.02 | 8.02 | 3,374 |
| 27 Jul 17 |
8.00300 -0.01 |
8.02 | 7.95 | 7.95 | 1,067 |
| 24 Jul 17 |
8.01300 +0.21 |
8.05 | 7.78 | 7.87 | 6,555 |
| 21 Jul 17 |
7.80700 -0.34 |
8.22 | 7.78 | 8.14 | 45,456 |
| 20 Jul 17 |
8.14300 -0.04 |
8.20 | 8.10 | 8.18 | 11,196 |
| 19 Jul 17 |
8.17900 +0.01 |
8.25 | 8.15 | 8.25 | 4,770 |
| 18 Jul 17 |
8.17000 -0.01 |
8.35 | 8.17 | 8.35 | 18,969 |
| 17 Jul 17 |
8.17500 +0.28 |
8.21 | 8.01 | 8.07 | 14,204 |
| 14 Jul 17 |
7.89500 -0.18 |
8.06 | 7.86 | 8.06 | 8,232 |
| 13 Jul 17 |
8.07800 -0.19 |
8.34 | 8.08 | 8.34 | 10,081 |
| 12 Jul 17 |
8.27300 +0.11 |
8.46 | 8.16 | 8.16 | 7,702 |
| 11 Jul 17 |
8.16200 +0.34 |
8.16 | 7.84 | 7.84 | 6,717 |
| 10 Jul 17 |
7.82000 +0.02 |
7.89 | 7.69 | 7.78 | 11,955 |
| 07 Jul 17 |
7.80500 +0.00 |
8.00 | 7.75 | 7.89 | 15,159 |
| 06 Jul 17 |
7.80000 +0.00 |
7.84 | 7.80 | 7.80 | 7,844 |
| 05 Jul 17 |
7.80000 +0.04 |
7.85 | 7.80 | 7.85 | 11,453 |
| 04 Jul 17 |
7.76500 +0.01 |
7.85 | 7.75 | 7.75 | 813 |
| 03 Jul 17 |
7.75000 +0.00 |
7.77 | 7.75 | 7.75 | 2,149 |
| 30 Jun 17 |
7.75000 -0.05 |
7.80 | 7.75 | 7.80 | 2,056 |
| 29 Jun 17 |
7.80000 +0.05 |
7.80 | 7.75 | 7.78 | 6,807 |
| 28 Jun 17 |
7.75000 +0.05 |
7.75 | 7.55 | 7.55 | 6,397 |
| 27 Jun 17 |
7.70000 -0.07 |
7.75 | 7.65 | 7.75 | 2,675 |
| 26 Jun 17 |
7.76900 -0.04 |
7.81 | 7.77 | 7.81 | 4,750 |
| 23 Jun 17 |
7.81000 -0.08 |
7.85 | 7.81 | 7.82 | 4,512 |
| 22 Jun 17 |
7.88600 +0.08 |
7.89 | 7.88 | 7.88 | 115 |
| 21 Jun 17 |
7.81100 -0.03 |
7.91 | 7.81 | 7.84 | 4,581 |
| 20 Jun 17 |
7.84500 -0.05 |
7.84 | 7.83 | 7.83 | 1,221 |
| 19 Jun 17 |
7.89900 +0.00 |
7.90 | 7.80 | 7.81 | 327 |
| 16 Jun 17 |
7.89900 +0.00 |
7.90 | 7.81 | 7.81 | 539 |
| 15 Jun 17 |
7.90000 -0.04 |
7.90 | 7.90 | 7.90 | 543 |
| 14 Jun 17 |
7.94200 -0.01 |
7.94 | 7.83 | 7.90 | 1,152 |
| 13 Jun 17 |
7.94900 +0.09 |
7.95 | 7.90 | 7.90 | 82 |
| 12 Jun 17 |
7.85500 -0.03 |
8.05 | 7.86 | 8.05 | 6,961 |
| 09 Jun 17 |
7.88700 -0.04 |
7.95 | 7.89 | 7.92 | 3,181 |
| 08 Jun 17 |
7.92900 +0.08 |
7.93 | 7.80 | 7.80 | 1,431 |
| 07 Jun 17 |
7.85000 +0.05 |
7.85 | 7.80 | 7.80 | 1,799 |
| 06 Jun 17 |
7.80200 +0.00 |
7.88 | 7.80 | 7.88 | 2,264 |
| 02 Jun 17 |
7.80000 +0.05 |
7.85 | 7.73 | 7.75 | 4,743 |
| 01 Jun 17 |
7.75000 -0.07 |
7.75 | 7.73 | 7.75 | 945 |
| 31 May 17 |
7.82100 +0.04 |
7.82 | 7.78 | 7.78 | 1,237 |
| 30 May 17 |
7.77800 -0.07 |
7.83 | 7.78 | 7.78 | 257 |
| 29 May 17 |
7.85000 +0.03 |
7.85 | 7.77 | 7.77 | 189 |
| 26 May 17 |
7.82000 +0.02 |
7.82 | 7.82 | 7.82 | 600 |
| 25 May 17 |
7.80000 +0.00 |
7.80 | 7.80 | 7.80 | 311 |
| 24 May 17 |
7.79900 +0.00 |
7.80 | 7.72 | 7.72 | 400 |
| 23 May 17 |
7.79900 +0.10 |
7.80 | 7.70 | 7.70 | 1,081 |
| 22 May 17 |
7.70000 -0.03 |
7.74 | 7.68 | 7.74 | 3,991 |
| 19 May 17 |
7.73400 -0.01 |
7.73 | 7.64 | 7.66 | 3,721 |
| 18 May 17 |
7.74000 -0.06 |
7.74 | 7.58 | 7.70 | 12,305 |
| 17 May 17 |
7.79900 +0.05 |
7.80 | 7.79 | 7.79 | 1,474 |
| 16 May 17 |
7.74400 +0.04 |
7.79 | 7.74 | 7.79 | 4,045 |
| 15 May 17 |
7.70100 -0.09 |
7.75 | 7.70 | 7.72 | 8,076 |
| 12 May 17 |
7.79000 +0.09 |
7.79 | 7.74 | 7.74 | 468 |
| 11 May 17 |
7.70000 +0.16 |
7.79 | 7.58 | 7.58 | 7,128 |
| 10 May 17 |
7.54200 +0.07 |
7.55 | 7.30 | 7.35 | 9,918 |
| 09 May 17 |
7.47000 +0.00 |
7.47 | 7.40 | 7.44 | 2,677 |
| 08 May 17 |
7.47200 -0.02 |
7.52 | 7.47 | 7.50 | 4,811 |
| 05 May 17 |
7.49000 +0.05 |
7.49 | 7.40 | 7.45 | 2,804 |
| 04 May 17 |
7.44400 +0.14 |
7.44 | 7.35 | 7.40 | 2,143 |
| 03 May 17 |
7.30100 +0.00 |
7.40 | 7.30 | 7.30 | 7,093 |
| 02 May 17 |
7.30000 +0.08 |
7.30 | 7.20 | 7.20 | 3,346 |
| 28 Apr 17 |
7.22300 +0.04 |
7.26 | 7.18 | 7.18 | 1,567 |
| 27 Apr 17 |
7.18100 -0.07 |
7.20 | 7.15 | 7.20 | 8,615 |
| 26 Apr 17 |
7.25000 +0.05 |
7.30 | 7.25 | 7.25 | 3,036 |
| 25 Apr 17 |
7.20000 +0.00 |
7.25 | 7.20 | 7.25 | 3,680 |
| 24 Apr 17 |
7.20100 +0.05 |
7.20 | 7.18 | 7.20 | 8,086 |
| 21 Apr 17 |
7.15500 -0.03 |
7.20 | 7.16 | 7.16 | 1,977 |
| 20 Apr 17 |
7.19000 +0.09 |
7.19 | 7.14 | 7.14 | 16,702 |
| 19 Apr 17 |
7.10100 -0.04 |
7.14 | 7.10 | 7.10 | 2,273 |
| 18 Apr 17 |
7.13900 +0.02 |
7.14 | 7.10 | 7.10 | 2,074 |
| 13 Apr 17 |
7.11500 -0.05 |
7.16 | 7.11 | 7.15 | 6,336 |
| 12 Apr 17 |
7.16500 +0.02 |
7.17 | 7.10 | 7.10 | 5,880 |
| 11 Apr 17 |
7.14900 +0.00 |
7.17 | 7.10 | 7.10 | 10,544 |
| 10 Apr 17 |
7.14900 -0.02 |
7.15 | 7.10 | 7.10 | 407 |
| 07 Apr 17 |
7.16600 +0.02 |
7.17 | 7.08 | 7.08 | 2,207 |
| 06 Apr 17 |
7.14900 +0.03 |
7.17 | 7.10 | 7.10 | 1,450 |
| 05 Apr 17 |
7.11700 -0.05 |
7.17 | 7.12 | 7.12 | 361 |
| 04 Apr 17 |
7.16900 +0.02 |
7.17 | 7.10 | 7.10 | 1,106 |
| 03 Apr 17 |
7.14900 +0.05 |
7.15 | 7.08 | 7.08 | 6,347 |
| 31 Mar 17 |
7.10000 +0.05 |
7.10 | 7.05 | 7.05 | 2,100 |
| 30 Mar 17 |
7.05000 +0.00 |
7.10 | 7.01 | 7.10 | 2,306 |
| 29 Mar 17 |
7.05500 +0.04 |
7.11 | 7.05 | 7.11 | 6,759 |
| 28 Mar 17 |
7.01900 +0.03 |
7.02 | 6.99 | 6.99 | 3,171 |
| 27 Mar 17 |
6.98900 +0.09 |
7.02 | 6.99 | 7.02 | 2,572 |
| 24 Mar 17 |
6.90100 +0.05 |
7.01 | 6.78 | 6.78 | 583 |
| 23 Mar 17 |
6.85000 +0.05 |
6.85 | 6.85 | 6.85 | 1,000 |
| 22 Mar 17 |
6.80000 -0.15 |
7.02 | 6.80 | 7.00 | 5,000 |
| 21 Mar 17 |
6.95100 -0.05 |
7.19 | 6.95 | 7.00 | 10,571 |
| 20 Mar 17 |
7.00000 +0.21 |
7.00 | 6.85 | 6.85 | 13,939 |
| 17 Mar 17 |
6.79000 +0.09 |
6.79 | 6.66 | 6.66 | 665 |
| 16 Mar 17 |
6.70000 -0.21 |
6.84 | 6.65 | 6.84 | 8,496 |
| 15 Mar 17 |
6.90600 +0.08 |
6.91 | 6.91 | 6.91 | 1,067 |
| 14 Mar 17 |
6.83100 +0.00 |
6.83 | 6.83 | 6.83 | 10 |
| 13 Mar 17 |
6.83000 -0.07 |
6.83 | 6.83 | 6.83 | 100 |
| 10 Mar 17 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 2,100 |
| 09 Mar 17 |
6.90000 +0.00 |
6.91 | 6.90 | 6.90 | 36,665 |
| 08 Mar 17 |
6.90000 +0.00 |
6.91 | 6.90 | 6.90 | 19,273 |
| 07 Mar 17 |
6.90000 +0.00 |
6.90 | 6.90 | 6.90 | 854 |
| 06 Mar 17 |
6.89900 -0.01 |
6.90 | 6.89 | 6.90 | 811 |
| 03 Mar 17 |
6.91400 +0.01 |
6.91 | 6.80 | 6.91 | 8,146 |
| 02 Mar 17 |
6.90900 -0.04 |
6.91 | 6.91 | 6.91 | 4,352 |
| 01 Mar 17 |
6.95000 +0.00 |
6.95 | 6.92 | 6.95 | 285 |
| 28 Feb 17 |
6.94500 +0.05 |
6.95 | 6.90 | 6.90 | 580 |
| 27 Feb 17 |
6.90000 -0.03 |
6.94 | 6.90 | 6.90 | 2,759 |
| 23 Feb 17 |
6.92500 +0.00 |
6.93 | 6.88 | 6.88 | 2,224 |
| 22 Feb 17 |
6.93000 +0.00 |
6.93 | 6.93 | 6.93 | 596 |
| 21 Feb 17 |
6.92500 +0.03 |
6.95 | 6.89 | 6.90 | 14,884 |
| 20 Feb 17 |
6.90000 +0.00 |
7.00 | 6.90 | 6.91 | 22,715 |
| 17 Feb 17 |
6.90000 -0.02 |
6.95 | 6.85 | 6.90 | 30,019 |
| 16 Feb 17 |
6.91900 +0.00 |
6.95 | 6.89 | 6.90 | 29,599 |
| 15 Feb 17 |
6.92000 +0.12 |
6.92 | 6.89 | 6.90 | 524 |
| 14 Feb 17 |
6.80000 -0.10 |
7.10 | 6.80 | 7.00 | 15,744 |
| 13 Feb 17 |
6.90100 +0.00 |
7.00 | 6.90 | 6.92 | 2,974 |
| 09 Feb 17 |
6.90000 +0.00 |
6.96 | 6.90 | 6.90 | 5,606 |
| 08 Feb 17 |
6.90000 -0.18 |
6.95 | 6.88 | 6.90 | 17,859 |
| 07 Feb 17 |
7.08500 -0.03 |
7.09 | 6.94 | 7.09 | 418 |
| 06 Feb 17 |
7.12000 +0.16 |
7.12 | 6.88 | 6.98 | 12,473 |
| 03 Feb 17 |
6.95900 +0.00 |
6.96 | 6.90 | 6.90 | 1,964 |
| 02 Feb 17 |
6.95900 +0.15 |
6.96 | 6.90 | 6.90 | 2,598 |
| 01 Feb 17 |
6.81300 +0.06 |
6.93 | 6.77 | 6.77 | 3,149 |
| 31 Jan 17 |
6.75100 -0.07 |
6.82 | 6.75 | 6.82 | 425 |
| 27 Jan 17 |
6.81900 -0.02 |
6.82 | 6.76 | 6.78 | 1,099 |
| 26 Jan 17 |
6.83900 +0.05 |
6.84 | 6.74 | 6.74 | 981 |
| 25 Jan 17 |
6.78900 +0.04 |
6.80 | 6.65 | 6.79 | 1,512 |
| 24 Jan 17 |
6.75000 +0.05 |
6.80 | 6.75 | 6.75 | 6,174 |
| 23 Jan 17 |
6.70500 +0.00 |
6.84 | 6.70 | 6.84 | 3,950 |
| 20 Jan 17 |
6.70200 -0.06 |
6.80 | 6.70 | 6.80 | 3,489 |
| 19 Jan 17 |
6.76000 +0.06 |
6.81 | 6.76 | 6.76 | 878 |
| 18 Jan 17 |
6.70100 -0.04 |
6.89 | 6.70 | 6.85 | 5,328 |
| 17 Jan 17 |
6.74500 -0.09 |
6.84 | 6.74 | 6.83 | 3,648 |
| 13 Jan 17 |
6.83900 -0.05 |
6.87 | 6.70 | 6.70 | 1,156 |
| 12 Jan 17 |
6.88900 +0.12 |
6.89 | 6.71 | 6.71 | 638 |
| 11 Jan 17 |
6.77100 -0.12 |
6.83 | 6.77 | 6.83 | 2,620 |
| 10 Jan 17 |
6.89500 +0.09 |
6.89 | 6.89 | 6.89 | 518 |
| 09 Jan 17 |
6.80400 -0.10 |
6.85 | 6.80 | 6.80 | 2,148 |
| 05 Jan 17 |
6.89900 +0.08 |
6.90 | 6.80 | 6.88 | 1,391 |
| 04 Jan 17 |
6.81500 +0.11 |
6.82 | 6.75 | 6.75 | 3,365 |
| 03 Jan 17 |
6.70200 -0.02 |
6.90 | 6.70 | 6.79 | 880 |
| 02 Jan 17 |
6.71900 +0.14 |
6.79 | 6.63 | 6.63 | 2,596 |
| 30 Dec 16 |
6.57500 -0.16 |
6.70 | 6.57 | 6.70 | 1,279 |
| 29 Dec 16 |
6.73100 +0.13 |
6.73 | 6.65 | 6.65 | 2,206 |
| 28 Dec 16 |
6.60000 -0.04 |
6.65 | 6.60 | 6.60 | 1,824 |
| 27 Dec 16 |
6.64000 +0.00 |
6.67 | 6.64 | 6.64 | 2,988 |
| 23 Dec 16 |
6.64000 -0.03 |
6.67 | 6.64 | 6.67 | 550 |
| 22 Dec 16 |
6.66600 +0.13 |
6.67 | 6.64 | 6.64 | 4,918 |
| 21 Dec 16 |
6.54000 -0.10 |
6.67 | 6.54 | 6.64 | 6,232 |
| 20 Dec 16 |
6.64000 +0.00 |
6.64 | 6.62 | 6.62 | 2,900 |
| 19 Dec 16 |
6.64000 +0.08 |
6.64 | 6.60 | 6.60 | 4,400 |
| 16 Dec 16 |
6.56100 -0.01 |
6.56 | 6.51 | 6.51 | 100 |
| 15 Dec 16 |
6.57000 -0.05 |
6.62 | 6.57 | 6.62 | 1,100 |
| 14 Dec 16 |
6.62000 -0.08 |
6.62 | 6.62 | 6.62 | 1,800 |
| 13 Dec 16 |
6.70000 +0.08 |
6.70 | 6.62 | 6.62 | 233 |
| 12 Dec 16 |
6.62000 +0.00 |
6.62 | 6.62 | 6.62 | 1,150 |
| 09 Dec 16 |
6.62000 +0.00 |
6.70 | 6.62 | 6.62 | 832 |
| 08 Dec 16 |
6.62000 -0.03 |
6.70 | 6.62 | 6.70 | 315 |
| 07 Dec 16 |
6.65000 +0.00 |
6.66 | 6.60 | 6.65 | 8,690 |
| 06 Dec 16 |
6.65000 +0.00 |
6.65 | 6.65 | 6.65 | 86 |
| 05 Dec 16 |
6.65000 +0.05 |
6.65 | 6.65 | 6.65 | 75 |
| 02 Dec 16 |
6.60000 +0.00 |
6.70 | 6.60 | 6.60 | 960 |
| 01 Dec 16 |
6.60000 -0.05 |
6.80 | 6.60 | 6.75 | 13,059 |
| 30 Nov 16 |
6.65000 +0.04 |
6.65 | 6.61 | 6.61 | 1,540 |
| 29 Nov 16 |
6.61000 -0.01 |
6.61 | 6.55 | 6.60 | 3,435 |
| 28 Nov 16 |
6.62000 -0.01 |
6.62 | 6.55 | 6.55 | 2,051 |
| 25 Nov 16 |
6.63000 +0.05 |
6.63 | 6.60 | 6.60 | 2,117 |
| 24 Nov 16 |
6.58000 +0.07 |
6.61 | 6.51 | 6.51 | 10,017 |
| 23 Nov 16 |
6.51000 -0.11 |
6.64 | 6.51 | 6.62 | 5,644 |
| 22 Nov 16 |
6.62000 -0.18 |
6.72 | 6.52 | 6.72 | 14,617 |
| 21 Nov 16 |
6.80000 +0.12 |
6.80 | 6.80 | 6.80 | 2,246 |
| 18 Nov 16 |
6.68400 -0.03 |
6.79 | 6.68 | 6.79 | 1,100 |
| 17 Nov 16 |
6.71000 -0.11 |
6.81 | 6.65 | 6.81 | 10,538 |
| 16 Nov 16 |
6.81700 -0.08 |
6.82 | 6.82 | 6.82 | 192 |
| 15 Nov 16 |
6.89900 -0.09 |
6.90 | 6.87 | 6.87 | 1,098 |
| 14 Nov 16 |
6.99000 +0.13 |
6.99 | 6.82 | 6.88 | 7,548 |
| 11 Nov 16 |
6.86000 -0.02 |
6.86 | 6.71 | 6.71 | 410 |
| 10 Nov 16 |
6.88000 +0.07 |
6.88 | 6.70 | 6.70 | 3,263 |
| 09 Nov 16 |
6.81300 +0.11 |
6.81 | 6.63 | 6.64 | 5,227 |
| 08 Nov 16 |
6.70000 -0.10 |
6.80 | 6.65 | 6.68 | 4,362 |
| 07 Nov 16 |
6.80000 +0.28 |
6.80 | 6.63 | 6.63 | 7,983 |
| 04 Nov 16 |
6.52000 -0.33 |
6.85 | 6.52 | 6.79 | 5,267 |
| 03 Nov 16 |
6.85000 +0.25 |
6.85 | 6.75 | 6.75 | 6,136 |
| 02 Nov 16 |
6.60000 +0.07 |
6.65 | 6.60 | 6.60 | 2,910 |
| 01 Nov 16 |
6.53400 -0.10 |
6.53 | 6.53 | 6.53 | 300 |
| 31 Oct 16 |
6.63300 +0.03 |
6.75 | 6.63 | 6.75 | 3,562 |
| 28 Oct 16 |
6.60500 +0.01 |
6.85 | 6.61 | 6.85 | 7,503 |
| 27 Oct 16 |
6.59000 +0.09 |
6.59 | 6.59 | 6.59 | 326 |
| 25 Oct 16 |
6.50000 +0.00 |
6.66 | 6.50 | 6.60 | 5,238 |
| 24 Oct 16 |
6.50000 +0.25 |
6.80 | 6.35 | 6.35 | 12,101 |
| 21 Oct 16 |
6.25000 -0.06 |
6.25 | 6.20 | 6.20 | 800 |
| 20 Oct 16 |
6.31000 +0.00 |
6.31 | 6.20 | 6.30 | 2,402 |
| 19 Oct 16 |
6.31000 +0.15 |
6.31 | 6.23 | 6.23 | 2,300 |
| 18 Oct 16 |
6.16100 -0.07 |
6.23 | 6.16 | 6.23 | 580 |
| 17 Oct 16 |
6.23000 +0.08 |
6.23 | 6.23 | 6.23 | 150 |
| 14 Oct 16 |
6.15000 -0.08 |
6.23 | 6.15 | 6.23 | 1,472 |
| 13 Oct 16 |
6.23000 -0.02 |
6.23 | 6.12 | 6.12 | 100 |
| 12 Oct 16 |
6.24900 +0.00 |
6.25 | 6.25 | 6.25 | 50 |
| 11 Oct 16 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 20 |
| 10 Oct 16 |
6.25000 +0.21 |
6.25 | 6.15 | 6.15 | 7,906 |
| 07 Oct 16 |
6.03600 -0.13 |
6.12 | 6.04 | 6.12 | 1,515 |
| 05 Oct 16 |
6.16600 +0.09 |
6.25 | 6.17 | 6.25 | 493 |
| 04 Oct 16 |
6.07300 -0.09 |
6.07 | 6.07 | 6.07 | 200 |
| 30 Sep 16 |
6.16000 -0.12 |
6.16 | 6.16 | 6.16 | 1,000 |
| 29 Sep 16 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 100 |
| 28 Sep 16 |
6.28000 +0.08 |
6.28 | 6.28 | 6.28 | 44 |
| 26 Sep 16 |
6.20200 -0.11 |
6.20 | 6.20 | 6.20 | 1,360 |
| 22 Sep 16 |
6.31000 -0.09 |
6.36 | 6.31 | 6.36 | 300 |
| 19 Sep 16 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 367 |
| 16 Sep 16 |
6.40000 +0.05 |
6.40 | 6.36 | 6.36 | 250 |
| 15 Sep 16 |
6.35500 -0.05 |
6.36 | 6.25 | 6.25 | 50 |
| 14 Sep 16 |
6.40300 +0.04 |
6.40 | 6.27 | 6.27 | 200 |
| 12 Sep 16 |
6.36200 -0.05 |
6.36 | 6.21 | 6.21 | 200 |
| 09 Sep 16 |
6.41000 +0.00 |
6.41 | 6.41 | 6.41 | 534 |
| 08 Sep 16 |
6.41000 +0.00 |
6.41 | 6.41 | 6.41 | 151 |
| 07 Sep 16 |
6.41000 +0.01 |
6.41 | 6.31 | 6.31 | 492 |
| 06 Sep 16 |
6.40000 +0.02 |
6.40 | 6.40 | 6.40 | 579 |
| 02 Sep 16 |
6.38000 -0.04 |
6.47 | 6.38 | 6.42 | 12,299 |
| 01 Sep 16 |
6.42000 +0.01 |
6.42 | 6.36 | 6.40 | 14,582 |
| 31 Aug 16 |
6.41000 -0.01 |
6.42 | 6.34 | 6.42 | 4,671 |
| 30 Aug 16 |
6.42000 +0.01 |
6.42 | 6.41 | 6.41 | 3,071 |
| 29 Aug 16 |
6.41000 +0.00 |
6.42 | 6.41 | 6.41 | 5,561 |
| 26 Aug 16 |
6.41000 +0.00 |
6.42 | 6.32 | 6.41 | 16,414 |
| 25 Aug 16 |
6.41000 +0.00 |
6.48 | 6.41 | 6.48 | 443 |
| 24 Aug 16 |
6.41000 -0.09 |
6.41 | 6.31 | 6.40 | 7,152 |
| 23 Aug 16 |
6.49500 +0.09 |
6.49 | 6.39 | 6.39 | 241 |
| 22 Aug 16 |
6.40000 -0.07 |
6.63 | 6.40 | 6.40 | 2,899 |
| 19 Aug 16 |
6.47100 +0.20 |
6.47 | 6.35 | 6.35 | 10,562 |
| 17 Aug 16 |
6.27000 +0.00 |
6.27 | 6.24 | 6.24 | 1,117 |
| 16 Aug 16 |
6.26600 +0.03 |
6.27 | 6.16 | 6.16 | 2,385 |
| 15 Aug 16 |
6.23200 -0.07 |
6.30 | 6.23 | 6.30 | 1,510 |
| 12 Aug 16 |
6.30000 -0.01 |
6.39 | 6.26 | 6.34 | 1,056 |
| 11 Aug 16 |
6.31000 +0.03 |
6.40 | 6.31 | 6.40 | 181 |
| 10 Aug 16 |
6.28300 -0.12 |
6.29 | 6.28 | 6.29 | 1,720 |
| 09 Aug 16 |
6.39900 +0.13 |
6.40 | 6.26 | 6.26 | 134 |
| 08 Aug 16 |
6.27300 -0.13 |
6.40 | 6.27 | 6.40 | 1,839 |
| 05 Aug 16 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 236 |
| 04 Aug 16 |
6.40400 -0.02 |
6.40 | 6.40 | 6.40 | 263 |
| 03 Aug 16 |
6.42000 +0.02 |
6.45 | 6.40 | 6.40 | 1,618 |
| 02 Aug 16 |
6.40000 -0.10 |
6.40 | 6.30 | 6.40 | 1,606 |
| 01 Aug 16 |
6.50000 +0.10 |
6.50 | 6.31 | 6.31 | 158 |
| 29 Jul 16 |
6.40000 +0.00 |
6.54 | 6.40 | 6.40 | 1,055 |
| 28 Jul 16 |
6.40000 +0.12 |
6.40 | 6.27 | 6.27 | 4,663 |
| 27 Jul 16 |
6.28500 +0.12 |
6.28 | 6.16 | 6.16 | 556 |
| 26 Jul 16 |
6.16700 -0.23 |
6.39 | 6.17 | 6.21 | 1,309 |
| 25 Jul 16 |
6.39900 +0.00 |
6.40 | 6.40 | 6.40 | 978 |
| 22 Jul 16 |
6.40000 -0.07 |
6.52 | 6.40 | 6.40 | 9,997 |
| 21 Jul 16 |
6.47400 +0.15 |
6.47 | 6.35 | 6.35 | 850 |
| 18 Jul 16 |
6.32000 -0.03 |
6.35 | 6.32 | 6.32 | 1,287 |
| 15 Jul 16 |
6.35000 +0.07 |
6.35 | 6.26 | 6.26 | 1,075 |
| 14 Jul 16 |
6.28100 +0.03 |
6.35 | 6.28 | 6.30 | 2,765 |
| 13 Jul 16 |
6.25000 +0.05 |
6.30 | 6.16 | 6.25 | 3,071 |
| 12 Jul 16 |
6.20000 +0.10 |
6.20 | 6.20 | 6.20 | 951 |
| 11 Jul 16 |
6.10000 +0.08 |
6.29 | 6.10 | 6.17 | 4,924 |
| 08 Jul 16 |
6.02000 -0.18 |
6.21 | 6.00 | 6.00 | 3,570 |
| 07 Jul 16 |
6.19700 +0.04 |
6.20 | 6.00 | 6.00 | 110 |
| 05 Jul 16 |
6.15600 +0.24 |
6.16 | 6.10 | 6.10 | 2,086 |
| 04 Jul 16 |
5.91200 -0.09 |
5.91 | 5.91 | 5.91 | 250 |
| 01 Jul 16 |
6.00000 -0.22 |
6.19 | 6.00 | 6.19 | 5,983 |
| 30 Jun 16 |
6.22000 -0.03 |
6.22 | 6.22 | 6.22 | 100 |
| 29 Jun 16 |
6.25100 -0.05 |
6.39 | 6.18 | 6.18 | 5,388 |
| 28 Jun 16 |
6.30100 +0.00 |
6.30 | 6.30 | 6.30 | 200 |
| 27 Jun 16 |
6.30000 -0.02 |
6.51 | 6.30 | 6.30 | 16,348 |
| 24 Jun 16 |
6.32500 +0.11 |
6.34 | 6.20 | 6.20 | 5,549 |
| 23 Jun 16 |
6.21300 +0.05 |
6.38 | 6.10 | 6.10 | 6,445 |
| 22 Jun 16 |
6.16400 +0.12 |
6.16 | 6.09 | 6.09 | 2,067 |
| 21 Jun 16 |
6.04900 +0.07 |
6.05 | 6.00 | 6.00 | 3,090 |
| 20 Jun 16 |
5.97900 +0.15 |
5.98 | 5.85 | 5.85 | 2,559 |
| 17 Jun 16 |
5.82500 -0.20 |
5.82 | 5.80 | 5.80 | 760 |
| 16 Jun 16 |
6.02800 -0.11 |
6.03 | 5.90 | 6.00 | 2,839 |
| 15 Jun 16 |
6.14100 +0.04 |
6.14 | 5.95 | 6.05 | 763 |
| 10 Jun 16 |
6.10100 -0.13 |
6.25 | 6.10 | 6.10 | 6,772 |
| 09 Jun 16 |
6.23000 +0.12 |
6.23 | 6.08 | 6.08 | 1,683 |
| 08 Jun 16 |
6.11100 -0.12 |
6.29 | 6.11 | 6.29 | 379 |
| 07 Jun 16 |
6.23100 +0.08 |
6.23 | 6.10 | 6.10 | 367 |
| 06 Jun 16 |
6.15000 +0.05 |
6.22 | 6.10 | 6.10 | 1,986 |
| 03 Jun 16 |
6.10000 +0.06 |
6.10 | 6.00 | 6.00 | 1,477 |
| 02 Jun 16 |
6.04300 -0.08 |
6.23 | 6.00 | 6.00 | 2,565 |
| 01 Jun 16 |
6.12000 +0.12 |
6.12 | 6.00 | 6.00 | 256 |
| 31 May 16 |
6.00000 +0.00 |
6.10 | 6.00 | 6.00 | 5,876 |
| 30 May 16 |
6.00000 +0.00 |
6.12 | 6.00 | 6.00 | 14,722 |
| 26 May 16 |
6.00000 +0.00 |
6.00 | 5.84 | 5.84 | 400 |
| 25 May 16 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 1,494 |
| 24 May 16 |
5.99900 +0.00 |
6.00 | 5.90 | 5.95 | 755 |
| 23 May 16 |
5.99900 -0.08 |
6.00 | 6.00 | 6.00 | 402 |
| 20 May 16 |
6.08000 +0.03 |
6.08 | 6.06 | 6.06 | 1,054 |
| 19 May 16 |
6.05000 +0.05 |
6.05 | 6.05 | 6.05 | 237 |
| 18 May 16 |
6.00000 +0.11 |
6.16 | 5.85 | 5.85 | 16,473 |
| 17 May 16 |
5.89000 -0.06 |
5.95 | 5.85 | 5.85 | 1,795 |
| 13 May 16 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 488 |
| 12 May 16 |
5.95000 +0.10 |
5.95 | 5.85 | 5.85 | 752 |
| 11 May 16 |
5.85000 +0.05 |
5.85 | 5.80 | 5.80 | 13,204 |
| 10 May 16 |
5.80000 -0.03 |
5.80 | 5.80 | 5.80 | 300 |
| 09 May 16 |
5.83000 +0.35 |
5.83 | 5.60 | 5.60 | 4,581 |
| 06 May 16 |
5.48100 -0.07 |
5.55 | 5.48 | 5.55 | 2,522 |
| 05 May 16 |
5.55000 +0.00 |
5.55 | 5.55 | 5.55 | 700 |
| 04 May 16 |
5.55000 +0.05 |
5.55 | 5.49 | 5.49 | 535 |
| 03 May 16 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 1,747 |
| 02 May 16 |
5.55000 +0.05 |
5.55 | 5.55 | 5.55 | 300 |
| 29 Apr 16 |
5.50100 +0.00 |
5.50 | 5.50 | 5.50 | 300 |
| 27 Apr 16 |
5.50100 +0.00 |
5.50 | 5.50 | 5.50 | 950 |
| 26 Apr 16 |
5.50100 +0.00 |
5.50 | 5.50 | 5.50 | 750 |
| 25 Apr 16 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 4,491 |
| 22 Apr 16 |
5.55000 -0.05 |
5.55 | 5.55 | 5.55 | 270 |
| 21 Apr 16 |
5.60000 +0.06 |
5.60 | 5.60 | 5.60 | 180 |
| 20 Apr 16 |
5.53900 -0.15 |
5.57 | 5.54 | 5.57 | 1,750 |
| 19 Apr 16 |
5.68900 +0.00 |
5.69 | 5.69 | 5.69 | 253 |
| 18 Apr 16 |
5.68900 +0.04 |
5.69 | 5.69 | 5.69 | 400 |
| 15 Apr 16 |
5.65000 -0.04 |
5.65 | 5.65 | 5.65 | 300 |
| 14 Apr 16 |
5.68900 +0.00 |
5.69 | 5.69 | 5.69 | 100 |
| 13 Apr 16 |
5.68900 -0.01 |
5.69 | 5.69 | 5.69 | 215 |
| 11 Apr 16 |
5.69900 +0.08 |
5.70 | 5.62 | 5.62 | 612 |
| 08 Apr 16 |
5.62100 +0.00 |
5.62 | 5.62 | 5.62 | 1,100 |
| 07 Apr 16 |
5.62000 -0.09 |
5.67 | 5.62 | 5.67 | 4,120 |
| 06 Apr 16 |
5.70900 +0.10 |
5.71 | 5.71 | 5.71 | 137 |
| 05 Apr 16 |
5.61200 -0.11 |
5.72 | 5.61 | 5.72 | 4,688 |
| 04 Apr 16 |
5.71900 +0.00 |
5.72 | 5.62 | 5.62 | 4,775 |
| 01 Apr 16 |
5.72000 +0.12 |
5.72 | 5.69 | 5.69 | 2,087 |
| 31 Mar 16 |
5.60400 +0.00 |
5.70 | 5.60 | 5.68 | 16,964 |
| 30 Mar 16 |
5.60000 +0.08 |
5.60 | 5.52 | 5.52 | 1,208 |
| 29 Mar 16 |
5.52000 +0.00 |
5.68 | 5.52 | 5.52 | 803 |
| 24 Mar 16 |
5.52000 +0.00 |
5.68 | 5.52 | 5.52 | 2,509 |
| 23 Mar 16 |
5.52000 -0.15 |
5.60 | 5.52 | 5.55 | 6,457 |
| 22 Mar 16 |
5.67200 +0.02 |
5.67 | 5.55 | 5.55 | 187 |
| 21 Mar 16 |
5.64900 -0.03 |
5.65 | 5.56 | 5.56 | 1,457 |
| 18 Mar 16 |
5.67900 -0.02 |
5.68 | 5.55 | 5.55 | 841 |
| 17 Mar 16 |
5.69900 +0.10 |
5.70 | 5.60 | 5.62 | 971 |
| 16 Mar 16 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 1,390 |
| 15 Mar 16 |
5.64600 -0.01 |
5.65 | 5.60 | 5.60 | 714 |
| 11 Mar 16 |
5.65600 +0.11 |
5.66 | 5.55 | 5.55 | 972 |
| 10 Mar 16 |
5.55000 -0.14 |
5.58 | 5.55 | 5.58 | 11,179 |
| 08 Mar 16 |
5.69000 +0.04 |
5.69 | 5.58 | 5.58 | 173 |
| 07 Mar 16 |
5.65000 +0.00 |
5.65 | 5.60 | 5.60 | 1,749 |
| 04 Mar 16 |
5.65000 -0.05 |
5.69 | 5.60 | 5.60 | 1,116 |
| 03 Mar 16 |
5.69900 +0.08 |
5.70 | 5.60 | 5.68 | 1,189 |
| 02 Mar 16 |
5.61500 -0.08 |
5.70 | 5.60 | 5.60 | 5,341 |
| 01 Mar 16 |
5.69900 +0.05 |
5.70 | 5.53 | 5.53 | 1,180 |
| 29 Feb 16 |
5.65000 -0.05 |
5.70 | 5.60 | 5.60 | 534 |
| 26 Feb 16 |
5.70000 -0.05 |
5.70 | 5.65 | 5.70 | 2,341 |
| 25 Feb 16 |
5.75000 +0.10 |
5.81 | 5.51 | 5.71 | 12,573 |
| 24 Feb 16 |
5.65000 -0.06 |
5.65 | 5.55 | 5.61 | 10,303 |
| 22 Feb 16 |
5.70900 +0.06 |
5.71 | 5.61 | 5.61 | 1,231 |
| 19 Feb 16 |
5.65000 -0.17 |
5.80 | 5.65 | 5.80 | 11,343 |
| 18 Feb 16 |
5.81700 +0.12 |
5.82 | 5.60 | 5.60 | 7,588 |
| 17 Feb 16 |
5.69800 +0.00 |
5.70 | 5.70 | 5.70 | 115 |
| 16 Feb 16 |
5.70100 +0.03 |
5.70 | 5.63 | 5.68 | 1,731 |
| 15 Feb 16 |
5.67500 -0.10 |
5.74 | 5.68 | 5.68 | 855 |
| 12 Feb 16 |
5.77800 +0.00 |
5.78 | 5.78 | 5.78 | 233 |
| 11 Feb 16 |
5.78000 -0.03 |
5.78 | 5.60 | 5.60 | 1,570 |
| 10 Feb 16 |
5.81000 +0.05 |
5.81 | 5.62 | 5.62 | 2,070 |
| 08 Feb 16 |
5.75500 -0.05 |
5.76 | 5.64 | 5.64 | 263 |
| 05 Feb 16 |
5.81000 +0.16 |
5.81 | 5.75 | 5.75 | 5,054 |
| 04 Feb 16 |
5.65000 -0.17 |
5.82 | 5.60 | 5.74 | 24,753 |
| 03 Feb 16 |
5.81900 +0.00 |
5.82 | 5.82 | 5.82 | 100 |
| 02 Feb 16 |
5.81900 +0.00 |
5.82 | 5.65 | 5.65 | 2,322 |
| 29 Jan 16 |
5.82000 +0.17 |
5.82 | 5.68 | 5.68 | 3,887 |
| 28 Jan 16 |
5.65000 -0.05 |
5.65 | 5.60 | 5.60 | 4,712 |
| 27 Jan 16 |
5.69700 +0.00 |
5.70 | 5.60 | 5.60 | 111 |
| 26 Jan 16 |
5.70000 +0.20 |
5.70 | 5.57 | 5.57 | 5,970 |
| 25 Jan 16 |
5.50000 -0.07 |
5.60 | 5.45 | 5.45 | 1,493 |
| 22 Jan 16 |
5.57300 -0.09 |
5.57 | 5.50 | 5.50 | 246 |
| 21 Jan 16 |
5.66700 +0.03 |
5.67 | 5.47 | 5.47 | 1,847 |
| 20 Jan 16 |
5.64100 +0.09 |
5.64 | 5.47 | 5.55 | 1,463 |
| 19 Jan 16 |
5.55100 -0.05 |
5.61 | 5.45 | 5.61 | 2,978 |
| 18 Jan 16 |
5.60000 -0.04 |
5.70 | 5.60 | 5.65 | 1,642 |
| 15 Jan 16 |
5.64000 -0.11 |
5.67 | 5.63 | 5.67 | 3,568 |
| 14 Jan 16 |
5.74900 +0.03 |
5.75 | 5.67 | 5.67 | 321 |
| 13 Jan 16 |
5.72000 -0.03 |
5.72 | 5.72 | 5.72 | 827 |
| 12 Jan 16 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 2,256 |
| 11 Jan 16 |
5.74900 -0.05 |
5.75 | 5.68 | 5.68 | 83 |
| 08 Jan 16 |
5.79900 +0.00 |
5.80 | 5.80 | 5.80 | 2,050 |
| 07 Jan 16 |
5.79900 -0.03 |
5.80 | 5.72 | 5.72 | 920 |
| 06 Jan 16 |
5.82800 -0.02 |
5.83 | 5.65 | 5.83 | 2,786 |
| 04 Jan 16 |
5.85100 -0.10 |
5.99 | 5.80 | 5.81 | 2,109 |
| 30 Dec 15 |
5.95000 +0.10 |
5.95 | 5.73 | 5.73 | 699 |
| 29 Dec 15 |
5.85000 -0.12 |
5.94 | 5.80 | 5.82 | 4,610 |
| 28 Dec 15 |
5.96900 +0.00 |
5.98 | 5.85 | 5.85 | 585 |
| 23 Dec 15 |
5.96800 +0.12 |
5.97 | 5.80 | 5.80 | 4,628 |
| 22 Dec 15 |
5.84900 +0.05 |
5.85 | 5.70 | 5.70 | 530 |
| 21 Dec 15 |
5.80000 -0.14 |
5.92 | 5.80 | 5.82 | 1,365 |
| 18 Dec 15 |
5.93700 +0.16 |
5.94 | 5.80 | 5.82 | 5,913 |
| 17 Dec 15 |
5.77300 -0.13 |
5.77 | 5.77 | 5.77 | 100 |
| 15 Dec 15 |
5.90000 -0.04 |
5.90 | 5.80 | 5.82 | 1,739 |
| 14 Dec 15 |
5.94400 +0.06 |
5.94 | 5.80 | 5.80 | 3,349 |
| 11 Dec 15 |
5.88000 +0.03 |
5.97 | 5.80 | 5.80 | 2,626 |
| 10 Dec 15 |
5.85000 -0.10 |
6.02 | 5.85 | 5.95 | 4,443 |
| 09 Dec 15 |
5.95100 -0.14 |
6.09 | 5.95 | 6.00 | 921 |
| 08 Dec 15 |
6.09000 +0.10 |
6.09 | 6.00 | 6.00 | 2,650 |
| 07 Dec 15 |
5.99000 +0.09 |
6.00 | 5.99 | 5.99 | 983 |
| 04 Dec 15 |
5.90000 +0.00 |
5.99 | 5.90 | 5.99 | 14,758 |
| 03 Dec 15 |
5.90000 +0.00 |
5.99 | 5.79 | 5.79 | 1,738 |
| 02 Dec 15 |
5.90000 +0.15 |
5.90 | 5.90 | 5.90 | 4,870 |
| 01 Dec 15 |
5.75000 -0.10 |
5.95 | 5.75 | 5.89 | 6,274 |
| 30 Nov 15 |
5.85000 -0.22 |
6.09 | 5.85 | 6.09 | 5,389 |
| 27 Nov 15 |
6.07000 +0.07 |
6.07 | 6.07 | 6.07 | 158 |
| 26 Nov 15 |
6.00100 -0.13 |
6.10 | 6.00 | 6.03 | 8,962 |
| 25 Nov 15 |
6.13500 +0.04 |
6.14 | 6.00 | 6.00 | 2,749 |
| 24 Nov 15 |
6.10000 +0.08 |
6.10 | 6.00 | 6.00 | 500 |
| 23 Nov 15 |
6.01900 +0.07 |
6.02 | 6.00 | 6.00 | 2,049 |
| 20 Nov 15 |
5.94900 +0.00 |
5.95 | 5.83 | 5.95 | 1,006 |
| 19 Nov 15 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 2,019 |
| 18 Nov 15 |
5.95000 -0.07 |
6.07 | 5.91 | 6.07 | 2,400 |
| 17 Nov 15 |
6.01900 +0.12 |
6.02 | 5.90 | 5.90 | 1,393 |
| 16 Nov 15 |
5.90000 +0.10 |
5.90 | 5.81 | 5.81 | 654 |
| 13 Nov 15 |
5.80200 +0.00 |
5.80 | 5.80 | 5.80 | 100 |
| 12 Nov 15 |
5.80000 +0.00 |
5.86 | 5.80 | 5.80 | 5,489 |
| 11 Nov 15 |
5.80000 +0.02 |
5.80 | 5.75 | 5.75 | 896 |
| 10 Nov 15 |
5.78000 -0.02 |
5.80 | 5.78 | 5.80 | 1,642 |
| 09 Nov 15 |
5.79900 -0.09 |
5.80 | 5.80 | 5.80 | 755 |
| 06 Nov 15 |
5.88800 +0.01 |
5.89 | 5.89 | 5.89 | 500 |
| 05 Nov 15 |
5.88300 +0.08 |
5.88 | 5.75 | 5.78 | 3,207 |
| 04 Nov 15 |
5.80000 +0.00 |
5.84 | 5.80 | 5.84 | 1,400 |
| 03 Nov 15 |
5.80000 -0.05 |
5.83 | 5.60 | 5.82 | 7,765 |
| 02 Nov 15 |
5.85000 -0.14 |
6.00 | 5.85 | 5.90 | 3,573 |
| 30 Oct 15 |
5.99200 +0.09 |
5.99 | 5.93 | 5.93 | 4,375 |
| 29 Oct 15 |
5.90000 -0.10 |
5.99 | 5.90 | 5.90 | 784 |
| 28 Oct 15 |
5.99900 -0.01 |
6.00 | 5.85 | 5.90 | 3,238 |
| 27 Oct 15 |
6.01000 +0.00 |
6.20 | 5.87 | 6.00 | 14,721 |
| 26 Oct 15 |
6.01000 -0.19 |
6.22 | 5.75 | 6.10 | 38,253 |
| 23 Oct 15 |
6.19900 +0.00 |
6.20 | 6.15 | 6.15 | 723 |
| 22 Oct 15 |
6.20000 +0.05 |
6.27 | 6.20 | 6.26 | 983 |
| 21 Oct 15 |
6.15000 -0.01 |
6.15 | 6.15 | 6.15 | 1,870 |
| 20 Oct 15 |
6.16400 -0.09 |
6.20 | 6.16 | 6.20 | 2,467 |
| 19 Oct 15 |
6.25000 -0.28 |
6.41 | 6.25 | 6.41 | 5,572 |
| 16 Oct 15 |
6.52700 +0.03 |
6.53 | 6.53 | 6.53 | 200 |
| 15 Oct 15 |
6.50000 +0.10 |
6.50 | 6.16 | 6.20 | 2,441 |
| 14 Oct 15 |
6.40200 +0.22 |
6.40 | 6.15 | 6.15 | 5,147 |
| 13 Oct 15 |
6.18000 -0.11 |
6.30 | 6.18 | 6.18 | 350 |
| 12 Oct 15 |
6.28900 +0.02 |
6.29 | 6.29 | 6.29 | 66 |
| 09 Oct 15 |
6.27000 -0.03 |
6.35 | 6.10 | 6.35 | 9,736 |
| 08 Oct 15 |
6.30500 +0.00 |
6.30 | 6.30 | 6.30 | 300 |
| 06 Oct 15 |
6.30500 -0.10 |
6.35 | 6.30 | 6.35 | 2,934 |
| 05 Oct 15 |
6.40500 -0.12 |
6.50 | 6.41 | 6.50 | 1,800 |
| 02 Oct 15 |
6.52500 +0.05 |
6.53 | 6.35 | 6.35 | 1,849 |
| 30 Sep 15 |
6.48000 +0.12 |
6.48 | 6.48 | 6.48 | 900 |
| 29 Sep 15 |
6.36000 -0.14 |
6.41 | 6.36 | 6.41 | 415 |
| 28 Sep 15 |
6.49700 +0.00 |
6.50 | 6.38 | 6.38 | 4,599 |
| 25 Sep 15 |
6.50000 +0.23 |
6.50 | 6.39 | 6.39 | 5,000 |
| 24 Sep 15 |
6.27000 -0.23 |
6.49 | 6.27 | 6.27 | 6,140 |
| 23 Sep 15 |
6.50200 +0.00 |
6.50 | 6.50 | 6.50 | 379 |
| 22 Sep 15 |
6.50000 +0.13 |
6.50 | 6.44 | 6.45 | 3,825 |
| 21 Sep 15 |
6.37100 +0.12 |
6.37 | 6.16 | 6.16 | 2,816 |
| 18 Sep 15 |
6.25100 -0.07 |
6.25 | 6.25 | 6.25 | 122 |
| 17 Sep 15 |
6.32000 +0.00 |
6.32 | 6.20 | 6.20 | 400 |
| 16 Sep 15 |
6.32000 +0.02 |
6.32 | 6.32 | 6.32 | 129 |
| 15 Sep 15 |
6.30200 -0.05 |
6.35 | 6.27 | 6.30 | 9,033 |
| 14 Sep 15 |
6.35000 -0.13 |
6.38 | 6.35 | 6.38 | 3,750 |
| 11 Sep 15 |
6.48200 +0.00 |
6.48 | 6.40 | 6.40 | 1,760 |
| 10 Sep 15 |
6.48300 +0.00 |
6.48 | 6.48 | 6.48 | 50 |
| 09 Sep 15 |
6.48200 +0.00 |
6.48 | 6.36 | 6.36 | 2,287 |
| 08 Sep 15 |
6.47800 +0.00 |
6.48 | 6.48 | 6.48 | 60 |
| 07 Sep 15 |
6.47800 +0.12 |
6.48 | 6.48 | 6.48 | 737 |
| 04 Sep 15 |
6.35400 -0.02 |
6.50 | 6.25 | 6.30 | 10,643 |
| 03 Sep 15 |
6.37000 -0.13 |
6.48 | 6.37 | 6.48 | 5,549 |
| 02 Sep 15 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 85 |
| 01 Sep 15 |
6.50000 -0.10 |
6.55 | 6.50 | 6.55 | 3,230 |
| 31 Aug 15 |
6.60000 +0.10 |
6.60 | 6.60 | 6.60 | 100 |
| 28 Aug 15 |
6.50000 -0.14 |
6.63 | 6.50 | 6.63 | 1,037 |
| 27 Aug 15 |
6.63500 +0.11 |
6.64 | 6.50 | 6.50 | 1,765 |
| 26 Aug 15 |
6.53000 -0.17 |
6.58 | 6.53 | 6.58 | 2,225 |
| 25 Aug 15 |
6.70000 +0.10 |
6.75 | 6.50 | 6.70 | 8,720 |
| 24 Aug 15 |
6.60000 -0.02 |
6.75 | 5.80 | 6.40 | 23,116 |
| 21 Aug 15 |
6.62100 +0.11 |
6.75 | 6.36 | 6.50 | 17,820 |
| 20 Aug 15 |
6.51000 -0.19 |
6.60 | 6.51 | 6.60 | 5,827 |
| 19 Aug 15 |
6.70200 -0.02 |
6.70 | 6.70 | 6.70 | 2,150 |
| 18 Aug 15 |
6.72100 -0.03 |
6.75 | 6.70 | 6.70 | 1,194 |
| 17 Aug 15 |
6.75000 +0.01 |
6.81 | 6.74 | 6.74 | 3,367 |
| 14 Aug 15 |
6.74000 +0.04 |
6.74 | 6.73 | 6.73 | 994 |
| 13 Aug 15 |
6.70400 +0.00 |
6.75 | 6.70 | 6.70 | 1,973 |
| 12 Aug 15 |
6.70100 +0.00 |
6.77 | 6.70 | 6.72 | 15,246 |
| 11 Aug 15 |
6.70000 -0.10 |
6.80 | 6.66 | 6.77 | 17,785 |
| 10 Aug 15 |
6.80000 +0.05 |
6.80 | 6.80 | 6.80 | 100 |
| 07 Aug 15 |
6.75100 -0.05 |
6.80 | 6.75 | 6.80 | 784 |
| 06 Aug 15 |
6.79900 +0.07 |
6.80 | 6.70 | 6.70 | 1,000 |
| 05 Aug 15 |
6.72400 -0.08 |
6.80 | 6.71 | 6.75 | 4,676 |
| 04 Aug 15 |
6.80000 -0.01 |
6.80 | 6.80 | 6.80 | 1,100 |
| 03 Aug 15 |
6.80700 +0.01 |
6.81 | 6.75 | 6.75 | 1,056 |
| 31 Jul 15 |
6.80000 +0.00 |
6.82 | 6.75 | 6.80 | 3,722 |
| 30 Jul 15 |
6.80000 -0.01 |
6.80 | 6.80 | 6.80 | 1,050 |
| 29 Jul 15 |
6.81500 +0.01 |
6.82 | 6.80 | 6.82 | 1,500 |
| 28 Jul 15 |
6.80000 -0.01 |
6.81 | 6.80 | 6.80 | 1,700 |
| 27 Jul 15 |
6.80700 -0.04 |
6.85 | 6.80 | 6.85 | 4,852 |
| 24 Jul 15 |
6.85000 +0.05 |
6.85 | 6.80 | 6.80 | 1,771 |
| 23 Jul 15 |
6.80100 +0.00 |
6.86 | 6.80 | 6.80 | 2,618 |
| 22 Jul 15 |
6.80000 +0.00 |
6.85 | 6.80 | 6.80 | 2,158 |
| 21 Jul 15 |
6.80100 -0.07 |
6.85 | 6.80 | 6.85 | 2,217 |
| 20 Jul 15 |
6.87200 -0.03 |
6.92 | 6.81 | 6.85 | 1,912 |
| 17 Jul 15 |
6.90000 +0.00 |
6.90 | 6.80 | 6.85 | 2,151 |
| 16 Jul 15 |
6.90000 +0.03 |
6.90 | 6.85 | 6.85 | 800 |
| 15 Jul 15 |
6.87500 -0.02 |
6.90 | 6.88 | 6.90 | 1,038 |
| 14 Jul 15 |
6.89900 -0.04 |
6.90 | 6.85 | 6.85 | 200 |
| 13 Jul 15 |
6.93900 -0.01 |
6.94 | 6.80 | 6.80 | 1,602 |
| 10 Jul 15 |
6.95000 +0.00 |
6.95 | 6.89 | 6.90 | 1,335 |
| 09 Jul 15 |
6.95000 +0.05 |
6.95 | 6.90 | 6.90 | 92 |
| 08 Jul 15 |
6.90000 +0.13 |
6.90 | 6.80 | 6.80 | 1,687 |
| 07 Jul 15 |
6.77300 -0.13 |
6.85 | 6.77 | 6.85 | 2,190 |
| 06 Jul 15 |
6.90000 -0.05 |
6.94 | 6.90 | 6.94 | 118 |
| 03 Jul 15 |
6.95000 +0.02 |
6.95 | 6.85 | 6.93 | 1,453 |
| 02 Jul 15 |
6.92500 +0.08 |
6.93 | 6.92 | 6.92 | 200 |
| 01 Jul 15 |
6.85000 +0.03 |
6.92 | 6.75 | 6.85 | 1,673 |
| 30 Jun 15 |
6.82000 +0.12 |
6.82 | 6.82 | 6.82 | 2,873 |
| 29 Jun 15 |
6.70000 -0.17 |
6.85 | 6.52 | 6.85 | 6,716 |
| 26 Jun 15 |
6.87000 -0.08 |
6.95 | 6.85 | 6.95 | 1,713 |
| 25 Jun 15 |
6.95000 +0.00 |
6.95 | 6.95 | 6.95 | 315 |
| 24 Jun 15 |
6.94900 +0.00 |
6.95 | 6.95 | 6.95 | 734 |
| 23 Jun 15 |
6.94900 +0.00 |
6.95 | 6.95 | 6.95 | 969 |
| 22 Jun 15 |
6.95000 +0.05 |
6.95 | 6.85 | 6.85 | 1,650 |
| 19 Jun 15 |
6.90000 -0.05 |
6.95 | 6.90 | 6.90 | 11,506 |
| 18 Jun 15 |
6.94500 +0.03 |
6.95 | 6.92 | 6.92 | 370 |
| 17 Jun 15 |
6.92000 +0.02 |
6.92 | 6.92 | 6.92 | 380 |
| 16 Jun 15 |
6.90000 -0.02 |
6.95 | 6.90 | 6.95 | 561 |
| 15 Jun 15 |
6.92000 +0.03 |
7.00 | 6.92 | 6.93 | 2,888 |
| 12 Jun 15 |
6.89000 -0.08 |
7.03 | 6.88 | 7.03 | 1,977 |
| 11 Jun 15 |
6.96500 +0.02 |
6.97 | 6.97 | 6.97 | 500 |
| 10 Jun 15 |
6.95000 -0.05 |
7.11 | 6.95 | 7.11 | 2,267 |
| 09 Jun 15 |
6.99500 +0.00 |
7.00 | 6.99 | 7.00 | 1,050 |
| 08 Jun 15 |
6.99500 -0.01 |
7.10 | 6.99 | 7.03 | 2,990 |
| 05 Jun 15 |
7.00500 -0.01 |
7.03 | 7.01 | 7.03 | 2,210 |
| 04 Jun 15 |
7.01000 +0.00 |
7.07 | 6.99 | 7.07 | 2,686 |
| 03 Jun 15 |
7.01000 +0.00 |
7.10 | 6.99 | 7.10 | 1,520 |
| 02 Jun 15 |
7.01000 -0.04 |
7.17 | 7.01 | 7.17 | 481 |
| 01 Jun 15 |
7.05000 -0.05 |
7.18 | 6.87 | 7.18 | 11,130 |
| 29 May 15 |
7.10500 -0.01 |
7.11 | 7.11 | 7.11 | 185 |
| 28 May 15 |
7.11900 +0.01 |
7.17 | 7.11 | 7.11 | 1,485 |
| 27 May 15 |
7.10700 -0.01 |
7.19 | 7.11 | 7.12 | 2,832 |
| 26 May 15 |
7.12000 -0.07 |
7.28 | 7.12 | 7.28 | 865 |
| 22 May 15 |
7.18900 -0.16 |
7.30 | 7.08 | 7.30 | 6,800 |
| 21 May 15 |
7.35000 +0.35 |
7.41 | 7.00 | 7.00 | 17,717 |
| 20 May 15 |
7.00000 +0.00 |
7.05 | 7.00 | 7.05 | 850 |
| 19 May 15 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 1,490 |
| 18 May 15 |
7.00000 -0.05 |
7.00 | 6.95 | 7.00 | 4,388 |
| 15 May 15 |
7.05000 +0.00 |
7.05 | 7.00 | 7.05 | 2,278 |
| 14 May 15 |
7.05000 +0.06 |
7.05 | 7.05 | 7.05 | 261 |
| 13 May 15 |
6.99000 -0.03 |
7.09 | 6.99 | 7.04 | 1,645 |
| 12 May 15 |
7.02000 -0.01 |
7.05 | 6.91 | 7.00 | 3,654 |
| 11 May 15 |
7.02900 +0.14 |
7.30 | 7.03 | 7.20 | 18,741 |
| 08 May 15 |
6.88500 +0.03 |
6.98 | 6.88 | 6.98 | 4,533 |
| 07 May 15 |
6.86000 -0.17 |
6.96 | 6.86 | 6.96 | 7,045 |
| 06 May 15 |
7.02900 +0.07 |
7.03 | 7.00 | 7.00 | 220 |
| 05 May 15 |
6.96000 -0.09 |
6.97 | 6.96 | 6.97 | 745 |
| 04 May 15 |
7.05000 +0.00 |
7.05 | 7.05 | 7.05 | 734 |
| 30 Apr 15 |
7.04900 +0.10 |
7.05 | 6.96 | 6.96 | 2,030 |
| 29 Apr 15 |
6.95000 -0.09 |
7.09 | 6.95 | 7.09 | 3,319 |
| 28 Apr 15 |
7.03900 +0.00 |
7.04 | 7.04 | 7.04 | 100 |
| 27 Apr 15 |
7.04000 +0.04 |
7.04 | 6.96 | 7.00 | 2,108 |
| 24 Apr 15 |
7.00000 +0.01 |
7.00 | 6.96 | 6.96 | 2,483 |
| 23 Apr 15 |
6.99000 +0.04 |
7.00 | 6.90 | 6.95 | 5,483 |
| 22 Apr 15 |
6.95000 -0.05 |
7.00 | 6.95 | 6.95 | 848 |
| 21 Apr 15 |
6.99900 +0.01 |
7.00 | 6.97 | 6.98 | 989 |
| 20 Apr 15 |
6.98500 +0.04 |
7.00 | 6.95 | 7.00 | 3,242 |
| 17 Apr 15 |
6.95000 -0.05 |
7.02 | 6.90 | 7.00 | 17,591 |
| 16 Apr 15 |
7.00000 -0.02 |
7.00 | 6.95 | 7.00 | 6,838 |
| 15 Apr 15 |
7.01700 -0.07 |
7.09 | 6.95 | 7.09 | 7,127 |
| 14 Apr 15 |
7.09000 +0.09 |
7.09 | 7.00 | 7.06 | 2,370 |
| 13 Apr 15 |
7.00000 -0.17 |
7.17 | 7.00 | 7.17 | 15,248 |
| 10 Apr 15 |
7.17000 -0.08 |
7.20 | 7.05 | 7.20 | 4,712 |
| 09 Apr 15 |
7.25000 +0.00 |
7.25 | 7.20 | 7.21 | 2,083 |
| 08 Apr 15 |
7.25000 +0.06 |
7.25 | 7.19 | 7.19 | 1,346 |
| 07 Apr 15 |
7.19000 +0.17 |
7.19 | 7.01 | 7.01 | 2,517 |
| 02 Apr 15 |
7.02000 -0.03 |
7.15 | 7.02 | 7.15 | 500 |
| 01 Apr 15 |
7.05000 -0.03 |
7.05 | 7.01 | 7.01 | 2,502 |
| 31 Mar 15 |
7.08000 +0.07 |
7.19 | 7.08 | 7.12 | 1,963 |
| 30 Mar 15 |
7.01100 +0.01 |
7.10 | 6.91 | 6.91 | 2,800 |
| 27 Mar 15 |
7.00000 +0.10 |
7.00 | 6.92 | 6.99 | 3,449 |
| 26 Mar 15 |
6.90000 -0.01 |
7.00 | 6.90 | 6.90 | 11,042 |
| 25 Mar 15 |
6.91000 +0.01 |
7.00 | 6.90 | 7.00 | 498 |
| 23 Mar 15 |
6.90000 -0.10 |
7.00 | 6.90 | 7.00 | 4,583 |
| 20 Mar 15 |
7.00000 +0.09 |
7.00 | 6.91 | 6.91 | 3,371 |
| 19 Mar 15 |
6.91400 +0.00 |
6.91 | 6.80 | 6.80 | 2,280 |
| 18 Mar 15 |
6.91400 +0.11 |
6.91 | 6.77 | 6.80 | 4,504 |
| 17 Mar 15 |
6.80100 -0.22 |
7.02 | 6.75 | 7.02 | 21,229 |
| 16 Mar 15 |
7.02000 +0.09 |
7.05 | 6.93 | 6.93 | 6,874 |
| 13 Mar 15 |
6.93000 -0.07 |
6.98 | 6.93 | 6.98 | 678 |
| 12 Mar 15 |
7.00000 +0.07 |
7.05 | 6.93 | 7.00 | 5,080 |
| 11 Mar 15 |
6.92500 -0.07 |
7.05 | 6.92 | 7.00 | 4,188 |
| 10 Mar 15 |
7.00000 +0.02 |
7.05 | 6.90 | 7.00 | 4,190 |
| 09 Mar 15 |
6.98000 -0.02 |
7.00 | 6.90 | 7.00 | 10,871 |
| 06 Mar 15 |
7.00000 -0.06 |
7.06 | 7.00 | 7.00 | 1,906 |
| 05 Mar 15 |
7.05900 +0.08 |
7.07 | 6.98 | 6.98 | 1,136 |
| 04 Mar 15 |
6.97700 -0.11 |
7.08 | 6.85 | 7.08 | 27,794 |
| 03 Mar 15 |
7.09000 -0.21 |
7.41 | 7.06 | 7.20 | 37,882 |
| 02 Mar 15 |
7.30100 +0.02 |
7.38 | 7.29 | 7.30 | 6,249 |
| 27 Feb 15 |
7.28000 -0.04 |
7.30 | 7.25 | 7.27 | 4,037 |
| 26 Feb 15 |
7.32000 +0.07 |
7.32 | 7.28 | 7.28 | 101 |
| 25 Feb 15 |
7.25000 +0.00 |
7.31 | 7.25 | 7.25 | 3,324 |
| 23 Feb 15 |
7.25000 +0.12 |
7.30 | 7.14 | 7.14 | 6,096 |
| 20 Feb 15 |
7.13200 -0.23 |
7.30 | 7.11 | 7.21 | 9,027 |
| 19 Feb 15 |
7.36000 +0.11 |
7.38 | 7.30 | 7.37 | 2,301 |
| 18 Feb 15 |
7.25100 -0.01 |
7.39 | 7.20 | 7.20 | 3,933 |
| 17 Feb 15 |
7.26000 +0.01 |
7.29 | 7.25 | 7.25 | 2,681 |
| 16 Feb 15 |
7.24900 -0.06 |
7.31 | 7.10 | 7.26 | 5,270 |
| 13 Feb 15 |
7.31000 +0.01 |
7.35 | 7.25 | 7.30 | 3,135 |
| 12 Feb 15 |
7.29900 +0.00 |
7.30 | 7.18 | 7.18 | 2,002 |
| 11 Feb 15 |
7.30000 +0.25 |
7.30 | 7.00 | 7.00 | 13,671 |
| 10 Feb 15 |
7.05000 -0.12 |
7.12 | 7.00 | 7.05 | 13,027 |
| 09 Feb 15 |
7.17000 -0.12 |
7.35 | 7.17 | 7.30 | 4,631 |
| 06 Feb 15 |
7.29000 +0.03 |
7.35 | 7.24 | 7.25 | 5,829 |
| 05 Feb 15 |
7.26000 +0.16 |
7.26 | 7.10 | 7.11 | 9,235 |
| 04 Feb 15 |
7.10000 -0.05 |
7.10 | 7.10 | 7.10 | 766 |
| 03 Feb 15 |
7.15000 +0.05 |
7.15 | 7.00 | 7.03 | 3,585 |
| 02 Feb 15 |
7.09900 -0.10 |
7.14 | 7.02 | 7.02 | 556 |
| 30 Jan 15 |
7.20000 +0.20 |
7.25 | 6.98 | 7.09 | 11,844 |
| 29 Jan 15 |
7.00100 -0.08 |
7.09 | 7.00 | 7.04 | 410 |
| 28 Jan 15 |
7.08500 +0.09 |
7.09 | 6.98 | 7.00 | 2,438 |
| 27 Jan 15 |
7.00000 -0.04 |
7.10 | 7.00 | 7.00 | 22,966 |
| 26 Jan 15 |
7.04000 +0.01 |
7.04 | 7.00 | 7.01 | 1,800 |
| 23 Jan 15 |
7.03000 +0.21 |
7.04 | 6.80 | 6.80 | 18,050 |
| 22 Jan 15 |
6.82000 -0.09 |
6.91 | 6.80 | 6.91 | 3,549 |
| 21 Jan 15 |
6.91100 -0.09 |
7.00 | 6.89 | 7.00 | 3,653 |
| 20 Jan 15 |
7.00000 +0.09 |
7.00 | 6.89 | 6.89 | 1,340 |
| 19 Jan 15 |
6.91000 +0.00 |
6.99 | 6.91 | 6.99 | 1,618 |
| 16 Jan 15 |
6.91400 +0.01 |
6.99 | 6.91 | 6.99 | 3,043 |
| 15 Jan 15 |
6.90000 -0.05 |
6.94 | 6.90 | 6.94 | 4,700 |
| 14 Jan 15 |
6.95000 -0.06 |
6.95 | 6.95 | 6.95 | 500 |
| 13 Jan 15 |
7.00900 +0.00 |
7.01 | 6.92 | 7.01 | 832 |
| 12 Jan 15 |
7.00900 +0.01 |
7.01 | 7.01 | 7.01 | 20 |
| 09 Jan 15 |
6.99400 +0.00 |
6.99 | 6.90 | 6.90 | 961 |
| 08 Jan 15 |
6.99000 +0.09 |
6.99 | 6.97 | 6.97 | 2,402 |
| 07 Jan 15 |
6.90000 -0.09 |
6.99 | 6.88 | 6.93 | 13,216 |
| 06 Jan 15 |
6.99400 -0.01 |
7.00 | 6.92 | 6.92 | 2,877 |
| 05 Jan 15 |
7.00000 +0.00 |
7.00 | 6.90 | 6.90 | 1,422 |
| 02 Jan 15 |
7.00000 +0.03 |
7.00 | 6.90 | 7.00 | 1,535 |
| 30 Dec 14 |
6.97000 -0.03 |
7.00 | 6.89 | 7.00 | 3,030 |
| 29 Dec 14 |
7.00000 +0.21 |
7.01 | 6.85 | 6.90 | 9,214 |
| 23 Dec 14 |
6.79000 +0.04 |
6.96 | 6.78 | 6.78 | 4,695 |
| 22 Dec 14 |
6.75000 -0.05 |
6.89 | 6.75 | 6.80 | 5,535 |
| 19 Dec 14 |
6.80500 -0.16 |
7.01 | 6.80 | 7.01 | 5,873 |
| 18 Dec 14 |
6.97000 -0.03 |
6.97 | 6.97 | 6.97 | 304 |
| 17 Dec 14 |
6.99700 +0.05 |
7.00 | 6.95 | 6.95 | 816 |
| 16 Dec 14 |
6.95000 +0.10 |
6.99 | 6.83 | 6.83 | 1,727 |
| 15 Dec 14 |
6.85000 -0.24 |
7.01 | 6.85 | 7.01 | 7,801 |
| 12 Dec 14 |
7.09000 +0.02 |
7.09 | 7.07 | 7.07 | 2,183 |
| 11 Dec 14 |
7.07000 +0.09 |
7.07 | 6.92 | 6.92 | 2,001 |
| 10 Dec 14 |
6.97900 +0.00 |
6.98 | 6.98 | 6.98 | 910 |
| 09 Dec 14 |
6.98000 +0.08 |
6.99 | 6.79 | 6.79 | 4,397 |
| 08 Dec 14 |
6.90000 -0.10 |
7.05 | 6.90 | 7.00 | 2,182 |
| 05 Dec 14 |
7.00000 -0.03 |
7.08 | 6.98 | 6.98 | 1,013 |
| 04 Dec 14 |
7.03000 -0.07 |
7.10 | 6.98 | 7.10 | 896 |
| 03 Dec 14 |
7.09900 +0.05 |
7.10 | 7.00 | 7.00 | 3,545 |
| 02 Dec 14 |
7.05000 +0.10 |
7.05 | 6.83 | 6.91 | 3,410 |
| 01 Dec 14 |
6.95100 -0.10 |
7.10 | 6.93 | 7.00 | 3,521 |
| 28 Nov 14 |
7.05000 +0.03 |
7.05 | 7.00 | 7.00 | 1,454 |
| 27 Nov 14 |
7.02200 -0.03 |
7.10 | 6.93 | 7.10 | 7,705 |
| 26 Nov 14 |
7.05000 -0.15 |
7.10 | 7.05 | 7.10 | 181 |
| 25 Nov 14 |
7.20000 -0.10 |
7.35 | 7.20 | 7.26 | 5,602 |
| 24 Nov 14 |
7.30000 +0.12 |
7.35 | 7.21 | 7.30 | 8,360 |
| 21 Nov 14 |
7.18100 +0.08 |
7.30 | 7.00 | 7.00 | 114,870 |
| 20 Nov 14 |
7.09800 +0.04 |
7.10 | 6.90 | 7.02 | 2,751 |
| 19 Nov 14 |
7.06000 -0.04 |
7.06 | 7.06 | 7.06 | 366 |
| 18 Nov 14 |
7.10000 +0.00 |
7.10 | 7.01 | 7.09 | 622 |
| 17 Nov 14 |
7.10000 +0.10 |
7.15 | 6.99 | 7.15 | 246 |
| 14 Nov 14 |
7.00000 +0.30 |
7.10 | 6.72 | 6.72 | 69,393 |
| 13 Nov 14 |
6.70000 +0.00 |
6.70 | 6.66 | 6.66 | 1,113 |
| 12 Nov 14 |
6.69900 +0.05 |
6.77 | 6.65 | 6.65 | 263 |
| 11 Nov 14 |
6.65100 -0.10 |
6.77 | 6.65 | 6.77 | 3,924 |
| 10 Nov 14 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 252 |
| 07 Nov 14 |
6.75000 +0.13 |
6.75 | 6.66 | 6.66 | 4,161 |
| 06 Nov 14 |
6.62000 +0.12 |
6.62 | 6.56 | 6.56 | 23,283 |
| 05 Nov 14 |
6.50000 -0.15 |
6.60 | 6.50 | 6.55 | 14,952 |
| 04 Nov 14 |
6.64900 +0.09 |
6.67 | 6.55 | 6.60 | 6,102 |
| 03 Nov 14 |
6.56000 -0.09 |
6.64 | 6.55 | 6.60 | 3,910 |
| 31 Oct 14 |
6.65000 +0.00 |
6.65 | 6.60 | 6.65 | 4,463 |
| 30 Oct 14 |
6.65000 -0.04 |
6.72 | 6.60 | 6.65 | 2,389 |
| 29 Oct 14 |
6.68900 +0.09 |
6.69 | 6.52 | 6.60 | 2,813 |
| 28 Oct 14 |
6.60000 -0.05 |
6.65 | 6.60 | 6.65 | 10,754 |
| 27 Oct 14 |
6.65000 -0.04 |
6.68 | 6.65 | 6.65 | 979 |
| 24 Oct 14 |
6.68900 +0.00 |
6.69 | 6.69 | 6.69 | 50 |
| 23 Oct 14 |
6.68900 +0.00 |
6.69 | 6.69 | 6.69 | 353 |
| 22 Oct 14 |
6.68900 +0.00 |
6.69 | 6.61 | 6.61 | 303 |
| 21 Oct 14 |
6.68900 +0.08 |
6.69 | 6.64 | 6.64 | 3,074 |
| 20 Oct 14 |
6.61000 -0.04 |
6.65 | 6.53 | 6.65 | 4,153 |
| 17 Oct 14 |
6.64700 +0.05 |
6.65 | 6.51 | 6.51 | 1,251 |
| 16 Oct 14 |
6.60000 +0.09 |
6.65 | 6.50 | 6.63 | 7,103 |
| 15 Oct 14 |
6.51000 -0.24 |
6.65 | 6.51 | 6.65 | 6,655 |
| 14 Oct 14 |
6.74900 +0.03 |
6.75 | 6.60 | 6.60 | 974 |
| 13 Oct 14 |
6.72000 -0.08 |
6.80 | 6.55 | 6.80 | 20,806 |
| 10 Oct 14 |
6.80000 +0.00 |
6.80 | 6.75 | 6.80 | 5,560 |
| 09 Oct 14 |
6.80000 -0.09 |
6.87 | 6.80 | 6.80 | 7,763 |
| 08 Oct 14 |
6.88500 +0.01 |
6.89 | 6.80 | 6.80 | 5,670 |
| 07 Oct 14 |
6.87800 +0.08 |
6.88 | 6.80 | 6.80 | 8,463 |
| 06 Oct 14 |
6.80000 +0.00 |
6.95 | 6.80 | 6.95 | 11,279 |
| 02 Oct 14 |
6.80000 -0.19 |
7.00 | 6.80 | 7.00 | 6,378 |
| 01 Oct 14 |
6.99000 +0.02 |
6.99 | 6.82 | 6.88 | 6,291 |
| 30 Sep 14 |
6.97000 +0.17 |
6.97 | 6.83 | 6.85 | 3,438 |
| 29 Sep 14 |
6.80000 +0.00 |
6.90 | 6.80 | 6.90 | 3,499 |
| 25 Sep 14 |
6.80000 -0.17 |
6.97 | 6.80 | 6.97 | 28,991 |
| 24 Sep 14 |
6.96900 +0.07 |
6.97 | 6.90 | 6.90 | 1,360 |
| 23 Sep 14 |
6.90000 -0.28 |
7.02 | 6.90 | 7.02 | 8,067 |
| 22 Sep 14 |
7.18000 +0.03 |
7.18 | 7.18 | 7.18 | 203 |
| 19 Sep 14 |
7.15000 -0.07 |
7.20 | 7.14 | 7.20 | 3,200 |
| 18 Sep 14 |
7.22000 +0.11 |
7.22 | 7.09 | 7.09 | 7,134 |
| 17 Sep 14 |
7.11500 +0.09 |
7.11 | 6.99 | 7.02 | 2,061 |
| 16 Sep 14 |
7.02000 +0.02 |
7.02 | 6.96 | 6.96 | 316 |
| 15 Sep 14 |
7.00000 +0.05 |
7.00 | 6.93 | 6.95 | 11,541 |
| 12 Sep 14 |
6.95100 -0.05 |
6.98 | 6.95 | 6.98 | 600 |
| 11 Sep 14 |
7.00000 +0.00 |
7.05 | 6.97 | 6.97 | 2,542 |
| 10 Sep 14 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 202 |
| 09 Sep 14 |
7.00000 -0.13 |
7.05 | 7.00 | 7.05 | 52,560 |
| 08 Sep 14 |
7.12900 +0.01 |
7.13 | 7.05 | 7.12 | 2,050 |
| 05 Sep 14 |
7.12000 +0.12 |
7.12 | 6.97 | 6.97 | 2,393 |
| 04 Sep 14 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 97 |
| 03 Sep 14 |
7.00000 +0.01 |
7.00 | 6.93 | 6.98 | 1,958 |
| 02 Sep 14 |
6.98900 -0.01 |
7.00 | 6.95 | 7.00 | 3,839 |
| 01 Sep 14 |
7.00000 +0.03 |
7.05 | 7.00 | 7.03 | 2,157 |
| 29 Aug 14 |
6.96900 -0.05 |
6.97 | 6.90 | 6.91 | 3,028 |
| 28 Aug 14 |
7.01800 -0.03 |
7.05 | 6.85 | 7.05 | 23,230 |
| 27 Aug 14 |
7.05000 -0.31 |
7.25 | 7.00 | 7.25 | 10,871 |
| 26 Aug 14 |
7.36100 -0.01 |
7.36 | 7.25 | 7.33 | 812 |
| 25 Aug 14 |
7.36800 +0.12 |
7.37 | 7.25 | 7.25 | 2,449 |
| 22 Aug 14 |
7.24900 -0.03 |
7.37 | 7.18 | 7.30 | 12,953 |
| 21 Aug 14 |
7.28000 +0.10 |
7.30 | 7.28 | 7.30 | 1,219 |
| 20 Aug 14 |
7.18100 -0.09 |
7.42 | 7.18 | 7.42 | 290 |
| 19 Aug 14 |
7.27000 +0.03 |
7.50 | 7.24 | 7.25 | 5,219 |
| 18 Aug 14 |
7.24000 +0.09 |
7.26 | 7.15 | 7.15 | 2,012 |
| 15 Aug 14 |
7.15000 +0.05 |
7.15 | 7.06 | 7.15 | 484 |
| 14 Aug 14 |
7.10000 +0.11 |
7.10 | 6.99 | 6.99 | 3,300 |
| 13 Aug 14 |
6.98700 +0.09 |
6.99 | 6.99 | 6.99 | 368 |
| 12 Aug 14 |
6.89800 +0.00 |
7.01 | 6.90 | 6.90 | 3,121 |
| 11 Aug 14 |
6.90000 -0.05 |
6.95 | 6.90 | 6.95 | 2,802 |
| 08 Aug 14 |
6.95000 -0.06 |
7.09 | 6.95 | 7.09 | 1,320 |
| 07 Aug 14 |
7.01400 -0.02 |
7.02 | 7.01 | 7.02 | 653 |
| 06 Aug 14 |
7.03300 +0.08 |
7.03 | 6.90 | 6.95 | 4,322 |
| 05 Aug 14 |
6.95000 +0.03 |
6.99 | 6.95 | 6.99 | 1,246 |
| 04 Aug 14 |
6.91500 -0.13 |
6.91 | 6.91 | 6.91 | 1,649 |
| 01 Aug 14 |
7.04000 -0.11 |
7.09 | 6.92 | 7.09 | 7,547 |
| 31 Jul 14 |
7.15000 +0.05 |
7.22 | 7.15 | 7.22 | 4,450 |
| 30 Jul 14 |
7.09900 -0.05 |
7.26 | 7.10 | 7.26 | 1,024 |
| 29 Jul 14 |
7.15000 -0.04 |
7.28 | 7.15 | 7.28 | 1,000 |
| 28 Jul 14 |
7.18800 -0.11 |
7.31 | 7.19 | 7.31 | 3,323 |
| 25 Jul 14 |
7.30000 +0.08 |
7.32 | 7.15 | 7.32 | 3,145 |
| 24 Jul 14 |
7.22000 -0.06 |
7.31 | 7.22 | 7.30 | 1,906 |
| 23 Jul 14 |
7.28100 +0.00 |
7.28 | 7.12 | 7.12 | 3,933 |
| 22 Jul 14 |
7.27700 +0.08 |
7.28 | 7.10 | 7.20 | 1,620 |
| 21 Jul 14 |
7.20000 -0.07 |
7.27 | 7.09 | 7.26 | 2,720 |
| 18 Jul 14 |
7.26900 +0.07 |
7.32 | 7.20 | 7.31 | 1,020 |
| 17 Jul 14 |
7.20000 -0.09 |
7.36 | 7.20 | 7.30 | 4,498 |
| 16 Jul 14 |
7.29000 +0.19 |
7.29 | 7.10 | 7.10 | 5,252 |
| 15 Jul 14 |
7.10000 -0.02 |
7.12 | 7.10 | 7.12 | 818 |
| 14 Jul 14 |
7.11800 +0.12 |
7.12 | 7.00 | 7.09 | 2,369 |
| 11 Jul 14 |
7.00100 -0.09 |
7.10 | 6.98 | 6.98 | 3,181 |
| 10 Jul 14 |
7.09500 +0.09 |
7.09 | 6.95 | 7.03 | 6,241 |
| 09 Jul 14 |
7.00000 -0.04 |
7.12 | 7.00 | 7.12 | 8,510 |
| 08 Jul 14 |
7.03600 +0.03 |
7.04 | 6.95 | 6.95 | 500 |
| 07 Jul 14 |
7.00900 -0.08 |
7.01 | 6.92 | 6.94 | 2,290 |
| 04 Jul 14 |
7.08900 +0.00 |
7.09 | 7.00 | 7.06 | 1,767 |
| 03 Jul 14 |
7.09000 +0.00 |
7.09 | 7.09 | 7.09 | 90 |
| 02 Jul 14 |
7.09000 +0.09 |
7.09 | 7.09 | 7.09 | 50 |
| 01 Jul 14 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 85 |
| 30 Jun 14 |
7.00000 -0.09 |
7.09 | 7.00 | 7.09 | 975 |
| 27 Jun 14 |
7.08900 +0.09 |
7.09 | 6.95 | 7.00 | 7,589 |
| 26 Jun 14 |
7.00000 -0.05 |
7.05 | 6.93 | 7.05 | 7,344 |
| 25 Jun 14 |
7.05500 -0.06 |
7.10 | 7.05 | 7.10 | 3,184 |
| 24 Jun 14 |
7.11900 +0.07 |
7.12 | 7.05 | 7.05 | 6,901 |
| 23 Jun 14 |
7.05000 -0.02 |
7.07 | 7.05 | 7.07 | 834 |
| 20 Jun 14 |
7.07000 -0.08 |
7.15 | 7.07 | 7.15 | 1,746 |
| 19 Jun 14 |
7.14900 +0.11 |
7.15 | 7.11 | 7.11 | 140 |
| 18 Jun 14 |
7.04000 -0.06 |
7.04 | 7.01 | 7.01 | 1,135 |
| 17 Jun 14 |
7.10000 +0.00 |
7.10 | 7.10 | 7.10 | 852 |
| 16 Jun 14 |
7.10000 +0.00 |
7.10 | 7.10 | 7.10 | 408 |
| 13 Jun 14 |
7.09800 -0.02 |
7.13 | 7.10 | 7.10 | 959 |
| 12 Jun 14 |
7.12000 -0.14 |
7.25 | 7.12 | 7.25 | 2,393 |
| 11 Jun 14 |
7.26000 -0.01 |
7.27 | 7.16 | 7.21 | 3,497 |
| 10 Jun 14 |
7.27000 +0.07 |
7.27 | 7.25 | 7.25 | 619 |
| 09 Jun 14 |
7.20500 -0.04 |
7.22 | 7.20 | 7.22 | 1,266 |
| 06 Jun 14 |
7.24200 +0.03 |
7.24 | 7.24 | 7.24 | 100 |
| 05 Jun 14 |
7.21000 +0.05 |
7.21 | 7.18 | 7.21 | 1,734 |
| 04 Jun 14 |
7.15700 -0.04 |
7.25 | 7.10 | 7.10 | 2,296 |
| 03 Jun 14 |
7.20100 +0.00 |
7.24 | 7.20 | 7.20 | 1,497 |
| 02 Jun 14 |
7.19900 -0.05 |
7.24 | 7.13 | 7.24 | 1,487 |
| 30 May 14 |
7.24900 +0.04 |
7.25 | 7.09 | 7.20 | 2,646 |
| 29 May 14 |
7.21000 -0.09 |
7.21 | 7.21 | 7.21 | 750 |
| 28 May 14 |
7.30400 -0.05 |
7.34 | 7.30 | 7.34 | 157 |
| 27 May 14 |
7.35000 -0.02 |
7.35 | 7.26 | 7.35 | 2,327 |
| 26 May 14 |
7.36900 +0.09 |
7.40 | 7.28 | 7.28 | 1,029 |
| 23 May 14 |
7.28000 +0.04 |
7.28 | 7.26 | 7.26 | 731 |
| 22 May 14 |
7.24000 +0.13 |
7.24 | 7.20 | 7.20 | 1,558 |
| 21 May 14 |
7.11000 +0.01 |
7.11 | 7.05 | 7.11 | 3,555 |
| 20 May 14 |
7.10500 +0.07 |
7.11 | 7.01 | 7.01 | 2,143 |
| 19 May 14 |
7.03000 +0.00 |
7.05 | 7.01 | 7.01 | 375 |
| 16 May 14 |
7.03000 -0.02 |
7.11 | 6.95 | 7.02 | 3,173 |
| 15 May 14 |
7.05000 +0.10 |
7.05 | 6.90 | 6.95 | 2,723 |
| 14 May 14 |
6.95000 -0.04 |
6.95 | 6.95 | 6.95 | 208 |
| 13 May 14 |
6.98500 -0.13 |
7.15 | 6.99 | 7.15 | 9,599 |
| 12 May 14 |
7.11000 +0.21 |
7.17 | 7.00 | 7.00 | 11,069 |
| 09 May 14 |
6.90000 -0.07 |
6.90 | 6.85 | 6.90 | 2,184 |
| 08 May 14 |
6.97000 +0.07 |
6.97 | 6.97 | 6.97 | 104 |
| 07 May 14 |
6.90000 -0.08 |
6.90 | 6.75 | 6.90 | 15,986 |
| 06 May 14 |
6.98000 +0.23 |
6.98 | 6.78 | 6.78 | 10,998 |
| 05 May 14 |
6.75000 +0.05 |
6.75 | 6.70 | 6.70 | 2,347 |
| 02 May 14 |
6.70000 +0.07 |
6.72 | 6.63 | 6.70 | 5,859 |
| 30 Apr 14 |
6.63000 -0.07 |
6.69 | 6.63 | 6.69 | 4,477 |
| 29 Apr 14 |
6.69900 +0.03 |
6.70 | 6.70 | 6.70 | 40 |
| 28 Apr 14 |
6.66500 +0.07 |
6.66 | 6.60 | 6.60 | 1,395 |
| 25 Apr 14 |
6.60000 -0.03 |
6.67 | 6.60 | 6.67 | 535 |
| 24 Apr 14 |
6.63300 -0.04 |
6.70 | 6.59 | 6.61 | 8,899 |
| 23 Apr 14 |
6.67100 +0.07 |
6.71 | 6.67 | 6.71 | 1,999 |
| 22 Apr 14 |
6.60000 -0.18 |
6.66 | 6.60 | 6.66 | 3,665 |
| 17 Apr 14 |
6.77500 +0.08 |
6.80 | 6.74 | 6.80 | 1,166 |
| 16 Apr 14 |
6.69700 -0.12 |
6.70 | 6.70 | 6.70 | 1,200 |
| 15 Apr 14 |
6.81700 +0.03 |
6.82 | 6.82 | 6.82 | 100 |
| 14 Apr 14 |
6.78800 +0.13 |
6.79 | 6.62 | 6.62 | 1,046 |
| 11 Apr 14 |
6.66100 -0.09 |
6.75 | 6.63 | 6.75 | 4,990 |
| 10 Apr 14 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 780 |
| 09 Apr 14 |
6.75000 -0.05 |
6.80 | 6.75 | 6.80 | 4,934 |
| 08 Apr 14 |
6.80000 +0.00 |
6.84 | 6.80 | 6.84 | 1,436 |
| 07 Apr 14 |
6.80000 +0.10 |
6.86 | 6.70 | 6.86 | 5,120 |
| 04 Apr 14 |
6.70000 +0.05 |
6.77 | 6.70 | 6.77 | 1,114 |
| 03 Apr 14 |
6.65000 -0.18 |
6.83 | 6.65 | 6.83 | 9,527 |
| 02 Apr 14 |
6.83000 -0.07 |
6.90 | 6.83 | 6.88 | 3,384 |
| 01 Apr 14 |
6.90000 -0.03 |
6.99 | 6.90 | 6.99 | 6,654 |
| 31 Mar 14 |
6.93000 +0.13 |
6.93 | 6.88 | 6.90 | 3,182 |
| 28 Mar 14 |
6.80000 -0.19 |
7.02 | 6.75 | 6.96 | 27,018 |
| 27 Mar 14 |
6.99000 +0.06 |
6.99 | 6.96 | 6.98 | 822 |
| 26 Mar 14 |
6.93000 +0.05 |
6.98 | 6.75 | 6.85 | 17,234 |
| 25 Mar 14 |
6.88000 -0.02 |
6.88 | 6.78 | 6.85 | 2,477 |
| 24 Mar 14 |
6.90000 -0.05 |
6.94 | 6.90 | 6.94 | 1,543 |
| 21 Mar 14 |
6.94900 +0.05 |
6.95 | 6.91 | 6.91 | 2,177 |
| 20 Mar 14 |
6.90200 +0.00 |
6.95 | 6.88 | 6.95 | 4,521 |
| 19 Mar 14 |
6.90000 +0.01 |
6.95 | 6.90 | 6.90 | 4,900 |
| 18 Mar 14 |
6.89000 +0.07 |
6.94 | 6.82 | 6.82 | 2,816 |
| 17 Mar 14 |
6.82000 +0.02 |
6.95 | 6.80 | 6.85 | 10,827 |
| 14 Mar 14 |
6.80000 +0.05 |
6.85 | 6.71 | 6.71 | 9,915 |
| 13 Mar 14 |
6.75000 -0.09 |
6.85 | 6.75 | 6.85 | 8,149 |
| 12 Mar 14 |
6.83900 +0.14 |
6.84 | 6.60 | 6.60 | 9,432 |
| 11 Mar 14 |
6.70000 +0.00 |
6.75 | 6.70 | 6.75 | 2,683 |
| 10 Mar 14 |
6.70000 +0.00 |
6.70 | 6.65 | 6.70 | 2,722 |
| 07 Mar 14 |
6.70000 -0.10 |
6.82 | 6.68 | 6.75 | 16,551 |
| 06 Mar 14 |
6.80100 -0.02 |
6.80 | 6.75 | 6.80 | 2,116 |
| 05 Mar 14 |
6.82000 +0.02 |
6.87 | 6.80 | 6.80 | 2,594 |
| 04 Mar 14 |
6.79900 +0.15 |
6.83 | 6.65 | 6.65 | 8,050 |
| 03 Mar 14 |
6.65000 -0.34 |
6.91 | 6.50 | 6.91 | 38,322 |
| 28 Feb 14 |
6.99000 -0.01 |
6.99 | 6.99 | 6.99 | 100 |
| 27 Feb 14 |
7.00000 +0.05 |
7.00 | 7.00 | 7.00 | 100 |
| 26 Feb 14 |
6.95000 -0.04 |
7.00 | 6.95 | 6.99 | 2,950 |
| 25 Feb 14 |
6.98500 -0.01 |
7.02 | 6.98 | 7.02 | 2,435 |
| 24 Feb 14 |
7.00000 +0.02 |
7.04 | 6.98 | 7.04 | 12,323 |
| 21 Feb 14 |
6.98000 +0.01 |
7.06 | 6.97 | 6.97 | 2,714 |
| 20 Feb 14 |
6.97100 -0.08 |
7.10 | 6.97 | 7.10 | 2,721 |
| 19 Feb 14 |
7.05000 -0.10 |
7.12 | 7.05 | 7.12 | 1,752 |
| 18 Feb 14 |
7.14700 +0.00 |
7.15 | 7.07 | 7.15 | 1,710 |
| 17 Feb 14 |
7.15000 +0.02 |
7.15 | 7.12 | 7.12 | 2,433 |
| 14 Feb 14 |
7.13000 +0.18 |
7.15 | 7.05 | 7.05 | 6,070 |
| 13 Feb 14 |
6.95100 +0.00 |
7.05 | 6.95 | 6.95 | 4,390 |
| 12 Feb 14 |
6.95000 +0.08 |
6.95 | 6.87 | 6.94 | 4,574 |
| 11 Feb 14 |
6.87100 -0.07 |
6.90 | 6.87 | 6.90 | 1,249 |
| 10 Feb 14 |
6.93900 +0.04 |
6.95 | 6.80 | 6.85 | 7,118 |
| 07 Feb 14 |
6.90000 -0.25 |
7.15 | 6.39 | 7.15 | 63,903 |
| 06 Feb 14 |
7.15000 +0.09 |
7.15 | 7.05 | 7.06 | 3,508 |
| 05 Feb 14 |
7.06000 -0.12 |
7.17 | 7.06 | 7.11 | 6,300 |
| 04 Feb 14 |
7.18000 -0.02 |
7.20 | 7.08 | 7.10 | 12,797 |
| 03 Feb 14 |
7.20100 -0.10 |
7.27 | 7.13 | 7.18 | 16,590 |
| 31 Jan 14 |
7.29800 +0.00 |
7.30 | 7.18 | 7.18 | 638 |
| 30 Jan 14 |
7.29900 +0.10 |
7.30 | 7.11 | 7.13 | 6,028 |
| 29 Jan 14 |
7.20000 -0.10 |
7.38 | 7.20 | 7.38 | 10,251 |
| 28 Jan 14 |
7.30000 +0.00 |
7.38 | 7.30 | 7.38 | 2,569 |
| 27 Jan 14 |
7.30000 -0.15 |
7.44 | 7.21 | 7.44 | 34,902 |
| 24 Jan 14 |
7.45000 -0.16 |
7.60 | 7.45 | 7.50 | 10,842 |
| 23 Jan 14 |
7.60800 +0.11 |
7.65 | 7.36 | 7.52 | 33,964 |
| 22 Jan 14 |
7.50000 +0.05 |
7.55 | 7.45 | 7.50 | 14,675 |
| 21 Jan 14 |
7.45000 -0.05 |
7.50 | 7.45 | 7.50 | 5,533 |
| 20 Jan 14 |
7.49900 +0.00 |
7.65 | 7.45 | 7.50 | 22,163 |
| 17 Jan 14 |
7.50000 +0.30 |
7.50 | 7.05 | 7.20 | 35,329 |
| 16 Jan 14 |
7.20000 +0.00 |
7.22 | 7.20 | 7.20 | 3,900 |
| 15 Jan 14 |
7.20000 +0.07 |
7.22 | 7.05 | 7.22 | 4,416 |
| 14 Jan 14 |
7.13000 -0.07 |
7.20 | 7.13 | 7.20 | 2,638 |
| 13 Jan 14 |
7.20000 +0.10 |
7.25 | 7.15 | 7.20 | 5,973 |
| 10 Jan 14 |
7.10000 +0.05 |
7.23 | 7.03 | 7.23 | 8,332 |
| 09 Jan 14 |
7.05000 -0.05 |
7.25 | 7.01 | 7.23 | 11,761 |
| 08 Jan 14 |
7.10100 -0.07 |
7.25 | 7.10 | 7.25 | 4,957 |
| 07 Jan 14 |
7.17000 +0.39 |
7.35 | 6.87 | 6.87 | 15,829 |
| 06 Jan 14 |
6.78000 -0.05 |
6.93 | 6.78 | 6.84 | 4,221 |
| 03 Jan 14 |
6.83500 -0.05 |
6.90 | 6.78 | 6.90 | 1,075 |
| 02 Jan 14 |
6.88000 -0.12 |
7.00 | 6.88 | 7.00 | 1,979 |
| 30 Dec 13 |
7.00000 +0.25 |
7.00 | 6.75 | 6.75 | 13,586 |
| 27 Dec 13 |
6.75100 -0.23 |
7.00 | 6.75 | 7.00 | 6,472 |
| 23 Dec 13 |
6.98000 +0.12 |
6.98 | 6.81 | 6.95 | 11,540 |
| 20 Dec 13 |
6.85900 -0.09 |
6.95 | 6.86 | 6.93 | 8,743 |
| 19 Dec 13 |
6.94900 +0.06 |
6.98 | 6.85 | 6.90 | 28,415 |
| 18 Dec 13 |
6.88800 +0.06 |
6.90 | 6.82 | 6.90 | 16,359 |
| 17 Dec 13 |
6.83000 -0.02 |
6.89 | 6.81 | 6.81 | 784 |
| 16 Dec 13 |
6.85000 -0.13 |
6.86 | 6.83 | 6.86 | 5,400 |
| 13 Dec 13 |
6.98000 +0.18 |
6.98 | 6.78 | 6.78 | 9,874 |
| 12 Dec 13 |
6.80000 +0.00 |
6.95 | 6.75 | 6.77 | 79,615 |
| 11 Dec 13 |
6.80000 -0.19 |
6.85 | 6.75 | 6.85 | 24,827 |
| 10 Dec 13 |
6.98700 +0.06 |
7.04 | 6.80 | 6.94 | 31,056 |
| 09 Dec 13 |
6.92400 +0.06 |
7.00 | 6.79 | 6.90 | 24,680 |
| 06 Dec 13 |
6.85900 -0.04 |
6.99 | 6.86 | 6.95 | 1,750 |
| 05 Dec 13 |
6.90000 -0.01 |
7.00 | 6.88 | 6.96 | 7,666 |
| 04 Dec 13 |
6.91300 -0.04 |
7.09 | 6.85 | 7.05 | 11,464 |
| 03 Dec 13 |
6.95000 -0.35 |
7.43 | 6.95 | 7.39 | 22,026 |
| 02 Dec 13 |
7.29500 +0.39 |
7.30 | 6.97 | 7.05 | 12,651 |
| 29 Nov 13 |
6.90700 +0.01 |
7.04 | 6.91 | 6.94 | 10,257 |
| 28 Nov 13 |
6.90000 -0.02 |
6.95 | 6.82 | 6.93 | 18,803 |
| 27 Nov 13 |
6.92000 -0.01 |
6.99 | 6.83 | 6.99 | 12,439 |
| 26 Nov 13 |
6.92700 -0.02 |
6.95 | 6.85 | 6.85 | 1,832 |
| 25 Nov 13 |
6.95000 +0.03 |
6.98 | 6.78 | 6.98 | 13,974 |
| 22 Nov 13 |
6.92000 +0.02 |
6.92 | 6.91 | 6.91 | 734 |
| 21 Nov 13 |
6.90000 +0.05 |
6.95 | 6.84 | 6.85 | 7,932 |
| 20 Nov 13 |
6.85000 -0.01 |
7.01 | 6.84 | 6.94 | 14,290 |
| 19 Nov 13 |
6.85900 -0.19 |
7.07 | 6.83 | 7.07 | 8,522 |
| 18 Nov 13 |
7.05000 +0.25 |
7.10 | 6.80 | 6.80 | 24,253 |
| 15 Nov 13 |
6.80000 +0.03 |
6.85 | 6.76 | 6.80 | 10,155 |
| 14 Nov 13 |
6.77000 -0.12 |
6.90 | 6.77 | 6.90 | 10,876 |
| 13 Nov 13 |
6.89000 -0.01 |
6.90 | 6.81 | 6.90 | 1,285 |
| 12 Nov 13 |
6.90000 -0.02 |
6.90 | 6.85 | 6.90 | 7,834 |
| 11 Nov 13 |
6.92000 -0.02 |
6.95 | 6.85 | 6.95 | 17,362 |
| 08 Nov 13 |
6.93800 -0.01 |
6.98 | 6.80 | 6.95 | 8,075 |
| 07 Nov 13 |
6.95000 -0.04 |
6.99 | 6.90 | 6.99 | 12,031 |
| 06 Nov 13 |
6.98900 -0.01 |
6.99 | 6.90 | 6.90 | 7,007 |
| 05 Nov 13 |
7.00000 -0.10 |
7.15 | 6.90 | 7.10 | 18,465 |
| 04 Nov 13 |
7.10000 +0.27 |
7.15 | 6.80 | 6.82 | 42,045 |
| 01 Nov 13 |
6.82800 +0.08 |
6.88 | 6.74 | 6.74 | 12,226 |
| 31 Oct 13 |
6.75000 +0.46 |
6.75 | 6.22 | 6.29 | 23,298 |
| 30 Oct 13 |
6.29000 +0.28 |
6.34 | 6.08 | 6.08 | 25,137 |
| 29 Oct 13 |
6.01000 +0.01 |
6.02 | 6.01 | 6.02 | 850 |
| 28 Oct 13 |
6.00000 -0.05 |
6.00 | 6.00 | 6.00 | 2,283 |
| 25 Oct 13 |
6.05000 +0.00 |
6.05 | 6.00 | 6.00 | 4,420 |
| 24 Oct 13 |
6.05000 +0.15 |
6.05 | 6.00 | 6.01 | 19,644 |
| 23 Oct 13 |
5.90400 -0.05 |
6.05 | 5.90 | 6.05 | 1,280 |
| 22 Oct 13 |
5.95000 -0.09 |
6.05 | 5.95 | 6.05 | 1,852 |
| 21 Oct 13 |
6.04000 +0.05 |
6.08 | 5.91 | 6.08 | 3,604 |
| 18 Oct 13 |
5.98900 +0.11 |
5.99 | 5.90 | 5.90 | 11,325 |
| 17 Oct 13 |
5.87400 +0.12 |
5.87 | 5.80 | 5.81 | 3,400 |
| 16 Oct 13 |
5.75000 -0.15 |
5.88 | 5.75 | 5.83 | 6,470 |
| 15 Oct 13 |
5.90000 +0.10 |
5.90 | 5.80 | 5.85 | 6,195 |
| 14 Oct 13 |
5.80000 +0.00 |
5.86 | 5.80 | 5.80 | 2,441 |
| 11 Oct 13 |
5.80000 -0.06 |
5.86 | 5.78 | 5.86 | 7,620 |
| 10 Oct 13 |
5.86000 +0.12 |
5.86 | 5.76 | 5.76 | 4,584 |
| 09 Oct 13 |
5.74000 -0.06 |
5.78 | 5.73 | 5.78 | 3,313 |
| 08 Oct 13 |
5.80000 +0.02 |
5.80 | 5.74 | 5.75 | 1,214 |
| 07 Oct 13 |
5.78000 -0.02 |
5.84 | 5.76 | 5.84 | 565 |
| 04 Oct 13 |
5.80000 +0.05 |
5.80 | 5.68 | 5.72 | 10,504 |
| 03 Oct 13 |
5.75000 -0.01 |
5.76 | 5.75 | 5.76 | 1,275 |
| 02 Oct 13 |
5.76000 -0.04 |
5.89 | 5.76 | 5.89 | 1,262 |
| 01 Oct 13 |
5.80000 -0.06 |
5.95 | 5.80 | 5.95 | 2,824 |
| 30 Sep 13 |
5.86200 -0.09 |
5.86 | 5.80 | 5.84 | 3,102 |
| 27 Sep 13 |
5.94900 +0.09 |
5.95 | 5.78 | 5.78 | 681 |
| 26 Sep 13 |
5.86300 +0.03 |
5.86 | 5.80 | 5.85 | 769 |
| 25 Sep 13 |
5.83800 -0.06 |
5.90 | 5.79 | 5.90 | 338 |
| 24 Sep 13 |
5.90000 -0.05 |
5.90 | 5.90 | 5.90 | 1,753 |
| 23 Sep 13 |
5.94900 +0.00 |
5.95 | 5.91 | 5.95 | 614 |
| 20 Sep 13 |
5.94900 +0.05 |
6.04 | 5.90 | 6.02 | 11,983 |
| 19 Sep 13 |
5.90000 -0.02 |
6.00 | 5.85 | 6.00 | 3,888 |
| 18 Sep 13 |
5.91900 +0.02 |
5.92 | 5.80 | 5.90 | 1,907 |
| 17 Sep 13 |
5.90000 -0.03 |
5.92 | 5.90 | 5.90 | 5,015 |
| 16 Sep 13 |
5.93000 +0.03 |
6.09 | 5.93 | 5.95 | 16,496 |
| 13 Sep 13 |
5.90000 +0.02 |
5.90 | 5.84 | 5.90 | 3,376 |
| 12 Sep 13 |
5.88000 +0.06 |
5.90 | 5.80 | 5.82 | 4,318 |
| 11 Sep 13 |
5.82000 -0.02 |
5.82 | 5.77 | 5.77 | 625 |
| 10 Sep 13 |
5.84300 +0.02 |
5.85 | 5.71 | 5.82 | 3,090 |
| 09 Sep 13 |
5.82000 +0.10 |
5.84 | 5.67 | 5.67 | 2,353 |
| 06 Sep 13 |
5.72000 -0.09 |
5.79 | 5.59 | 5.79 | 20,162 |
| 05 Sep 13 |
5.81000 +0.21 |
5.81 | 5.60 | 5.60 | 6,432 |
| 04 Sep 13 |
5.60000 -0.01 |
5.60 | 5.51 | 5.60 | 1,850 |
| 03 Sep 13 |
5.61000 +0.10 |
5.62 | 5.61 | 5.62 | 850 |
| 02 Sep 13 |
5.51000 -0.02 |
5.54 | 5.50 | 5.54 | 2,400 |
| 29 Aug 13 |
5.53000 -0.04 |
5.65 | 5.50 | 5.55 | 1,361 |
| 28 Aug 13 |
5.57000 -0.03 |
5.65 | 5.50 | 5.65 | 4,026 |
| 27 Aug 13 |
5.59600 -0.20 |
5.72 | 5.47 | 5.72 | 21,800 |
| 26 Aug 13 |
5.80000 -0.05 |
5.91 | 5.80 | 5.82 | 9,991 |
| 23 Aug 13 |
5.85000 +0.15 |
5.89 | 5.72 | 5.75 | 10,165 |
| 22 Aug 13 |
5.70000 +0.15 |
5.70 | 5.60 | 5.60 | 6,868 |
| 21 Aug 13 |
5.55000 -0.13 |
5.65 | 5.48 | 5.65 | 3,540 |
| 20 Aug 13 |
5.68000 +0.16 |
5.68 | 5.41 | 5.50 | 14,701 |
| 19 Aug 13 |
5.52000 -0.05 |
5.66 | 5.52 | 5.66 | 10,044 |
| 16 Aug 13 |
5.57000 +0.01 |
5.70 | 5.55 | 5.70 | 8,553 |
| 15 Aug 13 |
5.55600 +0.14 |
5.56 | 5.45 | 5.45 | 6,860 |
| 14 Aug 13 |
5.42000 +0.12 |
5.42 | 5.32 | 5.36 | 3,150 |
| 13 Aug 13 |
5.30000 -0.11 |
5.45 | 5.25 | 5.45 | 39,554 |
| 12 Aug 13 |
5.41400 +0.12 |
5.41 | 5.30 | 5.35 | 863 |
| 09 Aug 13 |
5.29900 +0.04 |
5.30 | 5.20 | 5.20 | 4,025 |
| 08 Aug 13 |
5.26200 -0.04 |
5.30 | 5.20 | 5.21 | 4,903 |
| 07 Aug 13 |
5.29900 +0.05 |
5.30 | 5.20 | 5.24 | 11,099 |
| 06 Aug 13 |
5.25000 -0.12 |
5.30 | 5.25 | 5.30 | 853 |
| 05 Aug 13 |
5.37400 +0.07 |
5.38 | 5.26 | 5.30 | 1,817 |
| 02 Aug 13 |
5.30300 -0.02 |
5.40 | 5.30 | 5.40 | 1,521 |
| 01 Aug 13 |
5.32000 +0.02 |
5.36 | 5.30 | 5.30 | 4,915 |
| 31 Jul 13 |
5.30000 -0.01 |
5.30 | 5.30 | 5.30 | 1,882 |
| 30 Jul 13 |
5.30800 +0.01 |
5.31 | 5.31 | 5.31 | 750 |
| 29 Jul 13 |
5.30000 +0.01 |
5.30 | 5.23 | 5.23 | 3,375 |
| 26 Jul 13 |
5.29000 +0.05 |
5.36 | 5.25 | 5.36 | 1,600 |
| 25 Jul 13 |
5.24500 -0.10 |
5.35 | 5.21 | 5.35 | 30,657 |
| 24 Jul 13 |
5.34000 -0.06 |
5.34 | 5.34 | 5.34 | 150 |
| 23 Jul 13 |
5.40000 +0.00 |
5.45 | 5.33 | 5.33 | 4,949 |
| 22 Jul 13 |
5.39900 +0.10 |
5.40 | 5.26 | 5.26 | 4,050 |
| 19 Jul 13 |
5.30000 -0.06 |
5.38 | 5.30 | 5.34 | 2,044 |
| 18 Jul 13 |
5.36500 +0.05 |
5.36 | 5.36 | 5.36 | 500 |
| 17 Jul 13 |
5.31000 -0.04 |
5.40 | 5.31 | 5.40 | 1,050 |
| 16 Jul 13 |
5.35000 +0.00 |
5.39 | 5.35 | 5.38 | 260 |
| 15 Jul 13 |
5.35000 -0.05 |
5.35 | 5.35 | 5.35 | 50 |
| 12 Jul 13 |
5.39900 +0.02 |
5.40 | 5.40 | 5.40 | 224 |
| 11 Jul 13 |
5.38000 -0.07 |
5.40 | 5.38 | 5.40 | 2,361 |
| 10 Jul 13 |
5.45000 +0.02 |
5.45 | 5.43 | 5.43 | 500 |
| 09 Jul 13 |
5.42800 +0.01 |
5.43 | 5.40 | 5.43 | 144 |
| 08 Jul 13 |
5.41400 +0.09 |
5.41 | 5.30 | 5.30 | 1,671 |
| 05 Jul 13 |
5.32000 -0.11 |
5.40 | 5.26 | 5.40 | 8,600 |
| 04 Jul 13 |
5.43000 +0.00 |
5.43 | 5.37 | 5.43 | 2,408 |
| 03 Jul 13 |
5.42900 +0.07 |
5.43 | 5.30 | 5.30 | 13,026 |
| 02 Jul 13 |
5.36200 -0.24 |
5.59 | 5.35 | 5.54 | 11,139 |
| 01 Jul 13 |
5.59700 +0.00 |
5.60 | 5.50 | 5.50 | 3,819 |
| 28 Jun 13 |
5.59900 -0.09 |
5.63 | 5.51 | 5.61 | 7,707 |
| 27 Jun 13 |
5.69000 +0.39 |
5.69 | 5.31 | 5.31 | 24,388 |
| 26 Jun 13 |
5.30000 +0.11 |
5.30 | 5.22 | 5.22 | 7,224 |
| 25 Jun 13 |
5.19000 +0.00 |
5.22 | 5.19 | 5.19 | 4,544 |
| 24 Jun 13 |
5.19000 -0.06 |
5.28 | 5.19 | 5.26 | 4,783 |
| 21 Jun 13 |
5.25000 +0.05 |
5.26 | 5.25 | 5.25 | 5,160 |
| 20 Jun 13 |
5.20000 -0.02 |
5.22 | 5.19 | 5.22 | 11,960 |
| 19 Jun 13 |
5.22100 -0.03 |
5.27 | 5.20 | 5.20 | 6,035 |
| 18 Jun 13 |
5.25000 +0.05 |
5.25 | 5.25 | 5.25 | 1,050 |
| 17 Jun 13 |
5.20000 -0.04 |
5.26 | 5.19 | 5.22 | 6,708 |
| 14 Jun 13 |
5.24000 +0.04 |
5.24 | 5.10 | 5.10 | 8,112 |
| 13 Jun 13 |
5.19800 -0.05 |
5.22 | 5.06 | 5.22 | 1,150 |
| 12 Jun 13 |
5.24900 +0.14 |
5.25 | 5.10 | 5.23 | 5,004 |
| 11 Jun 13 |
5.11000 -0.09 |
5.25 | 5.11 | 5.25 | 2,051 |
| 10 Jun 13 |
5.20000 +0.10 |
5.20 | 5.20 | 5.20 | 200 |
| 07 Jun 13 |
5.10000 -0.10 |
5.20 | 5.10 | 5.20 | 5,405 |
| 06 Jun 13 |
5.20000 +0.03 |
5.25 | 5.20 | 5.25 | 210 |
| 05 Jun 13 |
5.17000 -0.09 |
5.17 | 5.17 | 5.17 | 122 |
| 04 Jun 13 |
5.25800 +0.09 |
5.26 | 5.17 | 5.20 | 2,093 |
| 03 Jun 13 |
5.17000 +0.01 |
5.27 | 5.17 | 5.27 | 1,822 |
| 31 May 13 |
5.15900 -0.06 |
5.22 | 5.16 | 5.22 | 540 |
| 30 May 13 |
5.22000 +0.02 |
5.22 | 5.22 | 5.22 | 150 |
| 29 May 13 |
5.20000 -0.10 |
5.27 | 5.20 | 5.21 | 2,615 |
| 28 May 13 |
5.30000 +0.08 |
5.34 | 5.20 | 5.31 | 4,649 |
| 27 May 13 |
5.21900 +0.02 |
5.22 | 5.10 | 5.10 | 2,540 |
| 24 May 13 |
5.19700 +0.00 |
5.20 | 5.14 | 5.20 | 4,045 |
| 23 May 13 |
5.20000 -0.10 |
5.28 | 5.20 | 5.28 | 3,700 |
| 22 May 13 |
5.30000 +0.00 |
5.35 | 5.21 | 5.21 | 4,447 |
| 21 May 13 |
5.29900 +0.15 |
5.32 | 5.14 | 5.15 | 11,536 |
| 20 May 13 |
5.15000 -0.15 |
5.25 | 5.15 | 5.21 | 5,420 |
| 17 May 13 |
5.30000 +0.05 |
5.32 | 5.21 | 5.29 | 4,110 |
| 16 May 13 |
5.25000 -0.05 |
5.25 | 5.21 | 5.25 | 3,178 |
| 15 May 13 |
5.30000 -0.05 |
5.30 | 5.22 | 5.25 | 2,350 |
| 14 May 13 |
5.35000 +0.05 |
5.35 | 5.20 | 5.20 | 2,212 |
| 13 May 13 |
5.30000 +0.11 |
5.30 | 5.10 | 5.15 | 14,421 |
| 10 May 13 |
5.18800 +0.00 |
5.20 | 5.10 | 5.20 | 13,011 |
| 09 May 13 |
5.19000 +0.09 |
5.19 | 5.10 | 5.10 | 6,485 |
| 08 May 13 |
5.10000 +0.00 |
5.18 | 5.06 | 5.10 | 12,808 |
| 07 May 13 |
5.10000 +0.00 |
5.10 | 5.10 | 5.10 | 3,540 |
| 06 May 13 |
5.10000 -0.01 |
5.18 | 5.05 | 5.15 | 3,826 |
| 03 May 13 |
5.11000 +0.05 |
5.17 | 5.06 | 5.10 | 5,374 |
| 02 May 13 |
5.06000 +0.03 |
5.10 | 5.05 | 5.10 | 4,052 |
| 30 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 560 |
| 29 Apr 13 |
5.03000 +0.00 |
5.10 | 5.03 | 5.10 | 1,555 |
| 26 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 1,100 |
| 25 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 200 |
| 24 Apr 13 |
5.03000 -0.05 |
5.03 | 5.00 | 5.03 | 14,263 |
| 23 Apr 13 |
5.08000 +0.05 |
5.08 | 4.99 | 5.03 | 11,600 |
| 22 Apr 13 |
5.03500 -0.07 |
5.18 | 5.03 | 5.18 | 1,756 |
| 19 Apr 13 |
5.10000 +0.06 |
5.16 | 5.00 | 5.04 | 28,613 |
| 18 Apr 13 |
5.04100 -0.06 |
5.04 | 5.04 | 5.04 | 1,200 |
| 17 Apr 13 |
5.10000 +0.07 |
5.10 | 5.03 | 5.03 | 4,659 |
| 16 Apr 13 |
5.03000 -0.11 |
5.05 | 5.03 | 5.05 | 5,636 |
| 15 Apr 13 |
5.13900 +0.09 |
5.14 | 5.05 | 5.05 | 4,386 |
| 12 Apr 13 |
5.05000 +0.02 |
5.05 | 5.03 | 5.03 | 9,442 |
| 11 Apr 13 |
5.03000 +0.00 |
5.03 | 5.03 | 5.03 | 2,600 |
| 10 Apr 13 |
5.03000 -0.05 |
5.14 | 5.03 | 5.14 | 4,295 |
| 09 Apr 13 |
5.08000 +0.12 |
5.08 | 4.96 | 4.96 | 2,203 |
| 08 Apr 13 |
4.96000 +0.02 |
4.96 | 4.94 | 4.94 | 3,858 |
| 05 Apr 13 |
4.94000 -0.15 |
5.14 | 4.91 | 5.05 | 6,530 |
| 04 Apr 13 |
5.09000 -0.05 |
5.18 | 5.09 | 5.18 | 2,100 |
| 03 Apr 13 |
5.13900 +0.05 |
5.14 | 5.10 | 5.13 | 4,347 |
| 02 Apr 13 |
5.09000 +0.03 |
5.15 | 4.97 | 4.97 | 27,658 |
| 28 Mar 13 |
5.06000 -0.04 |
5.06 | 4.95 | 5.02 | 3,725 |
| 27 Mar 13 |
5.09900 -0.01 |
5.25 | 5.07 | 5.15 | 2,000 |
| 26 Mar 13 |
5.10700 +0.16 |
5.30 | 4.95 | 4.95 | 17,777 |
| 25 Mar 13 |
4.94900 +0.10 |
4.95 | 4.82 | 4.83 | 3,343 |
| 22 Mar 13 |
4.85000 -0.10 |
4.93 | 4.80 | 4.93 | 7,729 |
| 21 Mar 13 |
4.95000 -0.01 |
4.95 | 4.95 | 4.95 | 300 |
| 20 Mar 13 |
4.95500 -0.13 |
5.09 | 4.95 | 5.09 | 4,108 |
| 19 Mar 13 |
5.08000 +0.08 |
5.08 | 5.00 | 5.00 | 2,606 |
| 18 Mar 13 |
5.00000 +0.03 |
5.00 | 4.95 | 4.95 | 2,240 |
| 15 Mar 13 |
4.97000 +0.00 |
5.04 | 4.97 | 5.00 | 2,915 |
| 14 Mar 13 |
4.97000 -0.13 |
5.00 | 4.97 | 5.00 | 1,635 |
| 13 Mar 13 |
5.09900 +0.08 |
5.10 | 5.00 | 5.10 | 2,335 |
| 12 Mar 13 |
5.02100 -0.05 |
5.14 | 5.02 | 5.02 | 2,421 |
| 11 Mar 13 |
5.07000 -0.07 |
5.07 | 5.02 | 5.02 | 2,823 |
| 08 Mar 13 |
5.14000 -0.10 |
5.16 | 5.07 | 5.16 | 16,040 |
| 07 Mar 13 |
5.24000 +0.00 |
5.24 | 5.12 | 5.12 | 704 |
| 06 Mar 13 |
5.24000 +0.04 |
5.44 | 5.10 | 5.20 | 7,652 |
| 05 Mar 13 |
5.19900 +0.00 |
5.20 | 5.10 | 5.20 | 1,712 |
| 04 Mar 13 |
5.19900 +0.14 |
5.20 | 5.10 | 5.10 | 41 |
| 01 Mar 13 |
5.06300 -0.04 |
5.06 | 4.94 | 4.94 | 70 |
| 28 Feb 13 |
5.10000 +0.00 |
5.13 | 5.02 | 5.13 | 1,358 |
| 27 Feb 13 |
5.10000 -0.02 |
5.14 | 5.10 | 5.14 | 103 |
| 26 Feb 13 |
5.12000 -0.13 |
5.20 | 5.09 | 5.09 | 3,060 |
| 25 Feb 13 |
5.24700 +0.07 |
5.50 | 5.10 | 5.18 | 25,740 |
| 22 Feb 13 |
5.18000 +0.11 |
5.18 | 4.96 | 5.07 | 10,947 |
| 21 Feb 13 |
5.07000 -0.04 |
5.11 | 5.07 | 5.11 | 16,228 |
| 20 Feb 13 |
5.11000 +0.06 |
5.15 | 5.05 | 5.05 | 39,186 |
| 19 Feb 13 |
5.05000 +0.01 |
5.05 | 5.04 | 5.04 | 2,242 |
| 18 Feb 13 |
5.04000 +0.04 |
5.04 | 4.98 | 4.98 | 18,934 |
| 15 Feb 13 |
4.99900 -0.05 |
5.05 | 5.00 | 5.05 | 957 |
| 14 Feb 13 |
5.04800 +0.01 |
5.05 | 4.96 | 5.03 | 1,320 |
| 13 Feb 13 |
5.03900 +0.01 |
5.05 | 4.96 | 5.05 | 478 |
| 12 Feb 13 |
5.03000 -0.03 |
5.06 | 5.00 | 5.06 | 555 |
| 11 Feb 13 |
5.05900 -0.02 |
5.08 | 4.96 | 5.08 | 705 |
| 08 Feb 13 |
5.08000 +0.00 |
5.08 | 5.08 | 5.08 | 50 |
| 07 Feb 13 |
5.07900 +0.11 |
5.08 | 4.95 | 5.08 | 1,850 |
| 06 Feb 13 |
4.97300 -0.05 |
5.09 | 4.96 | 5.02 | 2,280 |
| 05 Feb 13 |
5.02000 -0.06 |
5.10 | 4.97 | 5.07 | 1,765 |
| 04 Feb 13 |
5.07900 +0.06 |
5.10 | 4.97 | 5.02 | 2,075 |
| 01 Feb 13 |
5.01500 -0.09 |
5.14 | 4.97 | 5.14 | 9,862 |
| 31 Jan 13 |
5.10000 +0.00 |
5.10 | 5.01 | 5.01 | 5,490 |
| 30 Jan 13 |
5.10000 -0.05 |
5.10 | 4.96 | 5.10 | 3,493 |
| 29 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 500 |
| 28 Jan 13 |
5.15000 +0.05 |
5.15 | 5.10 | 5.10 | 5,570 |
| 25 Jan 13 |
5.10000 +0.00 |
5.10 | 4.99 | 5.10 | 1,250 |
| 24 Jan 13 |
5.09900 +0.00 |
5.10 | 4.97 | 5.05 | 1,680 |
| 23 Jan 13 |
5.10000 +0.05 |
5.15 | 5.10 | 5.15 | 711 |
| 22 Jan 13 |
5.05000 -0.05 |
5.05 | 5.00 | 5.00 | 400 |
| 21 Jan 13 |
5.10000 -0.05 |
5.10 | 4.96 | 5.09 | 6,570 |
| 18 Jan 13 |
5.15000 +0.00 |
5.20 | 5.15 | 5.20 | 1,505 |
| 17 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 1,099 |
| 16 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 50 |
| 15 Jan 13 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 200 |
| 14 Jan 13 |
5.15000 +0.00 |
5.15 | 4.93 | 4.93 | 12,236 |
| 11 Jan 13 |
5.15000 +0.07 |
5.15 | 5.00 | 5.09 | 5,864 |
| 10 Jan 13 |
5.08000 -0.06 |
5.13 | 4.93 | 5.13 | 420 |
| 09 Jan 13 |
5.14000 +0.09 |
5.14 | 5.05 | 5.05 | 6,633 |
| 08 Jan 13 |
5.05000 -0.04 |
5.10 | 5.05 | 5.10 | 3,573 |
| 07 Jan 13 |
5.09300 +0.07 |
5.12 | 5.00 | 5.00 | 4,231 |
| 04 Jan 13 |
5.02000 -0.03 |
5.10 | 4.97 | 5.05 | 11,192 |
| 03 Jan 13 |
5.05000 +0.05 |
5.06 | 4.93 | 5.00 | 8,834 |
| 02 Jan 13 |
4.99900 +0.16 |
5.00 | 4.90 | 5.00 | 7,326 |
| 28 Dec 12 |
4.84400 -0.06 |
4.93 | 4.80 | 4.90 | 7,055 |
| 27 Dec 12 |
4.89900 +0.08 |
4.90 | 4.80 | 4.80 | 455 |
| 21 Dec 12 |
4.81500 -0.14 |
4.93 | 4.82 | 4.87 | 3,180 |
| 20 Dec 12 |
4.95200 +0.05 |
4.98 | 4.84 | 4.98 | 1,344 |
| 19 Dec 12 |
4.90000 -0.13 |
4.98 | 4.78 | 4.98 | 7,897 |
| 18 Dec 12 |
5.03500 -0.03 |
5.03 | 5.03 | 5.03 | 125 |
| 17 Dec 12 |
5.06900 -0.02 |
5.07 | 4.98 | 5.00 | 5,121 |
| 14 Dec 12 |
5.08900 +0.00 |
5.09 | 5.00 | 5.00 | 530 |
| 13 Dec 12 |
5.09000 +0.02 |
5.10 | 5.03 | 5.10 | 17,386 |
| 12 Dec 12 |
5.07500 +0.11 |
5.10 | 5.01 | 5.05 | 40,791 |
| 11 Dec 12 |
4.96400 +0.01 |
4.97 | 4.83 | 4.87 | 14,159 |
| 10 Dec 12 |
4.95400 +0.05 |
4.95 | 4.70 | 4.84 | 16,305 |
| 07 Dec 12 |
4.90800 +0.18 |
4.91 | 4.74 | 4.75 | 12,674 |
| 06 Dec 12 |
4.73000 -0.09 |
4.80 | 4.68 | 4.74 | 11,470 |
| 05 Dec 12 |
4.82000 -0.13 |
4.92 | 4.66 | 4.92 | 4,650 |
| 04 Dec 12 |
4.94900 -0.05 |
4.97 | 4.92 | 4.92 | 6,302 |
| 03 Dec 12 |
5.00000 -0.05 |
5.04 | 5.00 | 5.04 | 2,840 |
| 30 Nov 12 |
5.04900 +0.01 |
5.05 | 4.93 | 4.93 | 410 |
| 29 Nov 12 |
5.03700 -0.05 |
5.04 | 5.00 | 5.02 | 1,145 |
| 28 Nov 12 |
5.09000 +0.00 |
5.10 | 4.92 | 5.03 | 1,910 |
| 27 Nov 12 |
5.09000 +0.09 |
5.09 | 5.00 | 5.09 | 649 |
| 26 Nov 12 |
5.00000 +0.00 |
5.03 | 4.92 | 4.92 | 4,552 |
| 23 Nov 12 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 200 |
| 22 Nov 12 |
5.00000 +0.11 |
5.01 | 4.89 | 4.89 | 2,109 |
| 21 Nov 12 |
4.89000 +0.07 |
4.89 | 4.89 | 4.89 | 610 |
| 20 Nov 12 |
4.82500 -0.18 |
5.01 | 4.82 | 4.93 | 2,439 |
| 19 Nov 12 |
5.00000 +0.00 |
5.00 | 4.93 | 4.93 | 3,900 |
| 16 Nov 12 |
5.00000 +0.10 |
5.00 | 4.90 | 4.90 | 4,850 |
| 15 Nov 12 |
4.90000 +0.00 |
4.90 | 4.89 | 4.90 | 26,610 |
| 14 Nov 12 |
4.90000 +0.05 |
5.00 | 4.90 | 5.00 | 156 |
| 13 Nov 12 |
4.85000 -0.10 |
4.95 | 4.79 | 4.79 | 2,214 |
| 12 Nov 12 |
4.95000 -0.05 |
4.95 | 4.87 | 4.90 | 3,200 |
| 09 Nov 12 |
5.00000 +0.04 |
5.00 | 5.00 | 5.00 | 2,500 |
| 08 Nov 12 |
4.96000 -0.14 |
4.98 | 4.96 | 4.98 | 840 |
| 07 Nov 12 |
5.10000 +0.19 |
5.11 | 5.00 | 5.00 | 5,500 |
| 06 Nov 12 |
4.91100 -0.09 |
5.00 | 4.90 | 4.95 | 850 |
| 05 Nov 12 |
5.00000 +0.08 |
5.00 | 5.00 | 5.00 | 5,542 |
| 02 Nov 12 |
4.92300 -0.08 |
5.00 | 4.92 | 4.95 | 3,907 |
| 01 Nov 12 |
5.00000 +0.00 |
5.00 | 4.99 | 5.00 | 200 |
| 31 Oct 12 |
5.00000 -0.09 |
5.15 | 5.00 | 5.09 | 4,144 |
| 30 Oct 12 |
5.08800 +0.01 |
5.09 | 4.95 | 4.95 | 100 |
| 29 Oct 12 |
5.08000 +0.13 |
5.08 | 5.00 | 5.00 | 2,341 |
| 26 Oct 12 |
4.95300 +0.00 |
5.09 | 4.95 | 5.00 | 960 |
| 25 Oct 12 |
4.95100 -0.13 |
5.05 | 4.95 | 5.05 | 540 |
| 24 Oct 12 |
5.08300 -0.01 |
5.08 | 4.91 | 5.07 | 2,888 |
| 23 Oct 12 |
5.09000 +0.09 |
5.10 | 5.00 | 5.00 | 7,150 |
| 22 Oct 12 |
5.00000 -0.04 |
5.13 | 5.00 | 5.13 | 2,978 |
| 19 Oct 12 |
5.04100 -0.05 |
5.10 | 4.93 | 5.10 | 680 |
| 17 Oct 12 |
5.08900 +0.09 |
5.09 | 4.90 | 4.90 | 750 |
| 16 Oct 12 |
5.00000 -0.18 |
5.12 | 4.96 | 5.03 | 1,981 |
| 15 Oct 12 |
5.18300 -0.01 |
5.18 | 5.00 | 5.03 | 5,849 |
| 12 Oct 12 |
5.18900 +0.11 |
5.20 | 5.05 | 5.20 | 500 |
| 11 Oct 12 |
5.08000 -0.12 |
5.17 | 5.01 | 5.01 | 2,293 |
| 10 Oct 12 |
5.20000 +0.04 |
5.20 | 5.06 | 5.06 | 100 |
| 09 Oct 12 |
5.16000 -0.22 |
5.27 | 5.13 | 5.27 | 416 |
| 08 Oct 12 |
5.38000 +0.03 |
5.38 | 5.20 | 5.38 | 899 |
| 05 Oct 12 |
5.34800 +0.00 |
5.36 | 5.24 | 5.36 | 1,209 |
| 04 Oct 12 |
5.35000 +0.09 |
5.35 | 5.20 | 5.25 | 16,788 |
| 03 Oct 12 |
5.25700 +0.01 |
5.29 | 5.25 | 5.25 | 1,593 |
| 02 Oct 12 |
5.25000 +0.00 |
5.29 | 5.25 | 5.29 | 9,494 |
| 01 Oct 12 |
5.25100 -0.05 |
5.30 | 5.25 | 5.25 | 2,600 |
| 28 Sep 12 |
5.30000 -0.01 |
5.45 | 5.29 | 5.39 | 1,350 |
| 27 Sep 12 |
5.31000 +0.01 |
5.31 | 5.28 | 5.28 | 1,500 |
| 26 Sep 12 |
5.30000 -0.09 |
5.39 | 5.25 | 5.28 | 2,107 |
| 25 Sep 12 |
5.39000 +0.00 |
5.39 | 5.35 | 5.35 | 290 |
| 24 Sep 12 |
5.39000 +0.00 |
5.39 | 5.25 | 5.27 | 1,247 |
| 21 Sep 12 |
5.39000 +0.00 |
5.39 | 5.25 | 5.39 | 363 |
| 20 Sep 12 |
5.39000 +0.04 |
5.39 | 5.25 | 5.35 | 1,095 |
| 19 Sep 12 |
5.35000 -0.04 |
5.39 | 5.25 | 5.39 | 1,370 |
| 18 Sep 12 |
5.39000 +0.00 |
5.39 | 5.25 | 5.39 | 1,208 |
| 17 Sep 12 |
5.39000 +0.04 |
5.39 | 5.25 | 5.25 | 3,411 |
| 14 Sep 12 |
5.35000 +0.10 |
5.35 | 5.20 | 5.25 | 16,556 |
| 13 Sep 12 |
5.25000 +0.02 |
5.25 | 5.10 | 5.10 | 3,310 |
| 12 Sep 12 |
5.23000 +0.23 |
5.23 | 5.16 | 5.16 | 6,173 |
| 11 Sep 12 |
5.00000 -0.14 |
5.17 | 5.00 | 5.02 | 2,075 |
| 10 Sep 12 |
5.14000 +0.07 |
5.14 | 5.00 | 5.08 | 1,800 |
| 07 Sep 12 |
5.07100 -0.18 |
5.24 | 5.00 | 5.24 | 2,895 |
| 06 Sep 12 |
5.25000 +0.22 |
5.25 | 5.05 | 5.05 | 1,802 |
| 05 Sep 12 |
5.02900 +0.03 |
5.03 | 4.89 | 4.97 | 3,663 |
| 04 Sep 12 |
5.00000 +0.09 |
5.03 | 4.97 | 4.97 | 3,210 |
| 03 Sep 12 |
4.90500 +0.11 |
4.91 | 4.71 | 4.77 | 13,358 |
| 31 Aug 12 |
4.80000 +0.00 |
4.80 | 4.76 | 4.80 | 2,690 |
| 30 Aug 12 |
4.80000 +0.00 |
4.80 | 4.75 | 4.75 | 650 |
| 29 Aug 12 |
4.80000 +0.01 |
4.80 | 4.80 | 4.80 | 250 |
| 28 Aug 12 |
4.79000 +0.00 |
4.80 | 4.75 | 4.80 | 1,354 |
| 27 Aug 12 |
4.78800 -0.03 |
4.82 | 4.70 | 4.82 | 2,634 |
| 24 Aug 12 |
4.82000 +0.04 |
4.82 | 4.72 | 4.74 | 810 |
| 23 Aug 12 |
4.78500 +0.00 |
4.78 | 4.70 | 4.78 | 1,090 |
| 22 Aug 12 |
4.78500 +0.00 |
4.78 | 4.70 | 4.78 | 1,999 |
| 21 Aug 12 |
4.78500 -0.01 |
4.80 | 4.70 | 4.80 | 1,897 |
| 20 Aug 12 |
4.79900 +0.00 |
4.80 | 4.70 | 4.80 | 116 |
| 17 Aug 12 |
4.79500 -0.17 |
4.96 | 4.74 | 4.96 | 10,074 |
| 16 Aug 12 |
4.96400 +0.14 |
4.96 | 4.93 | 4.93 | 3,111 |
| 15 Aug 12 |
4.82200 -0.03 |
4.89 | 4.77 | 4.80 | 5,200 |
| 14 Aug 12 |
4.85400 +0.02 |
4.92 | 4.75 | 4.92 | 10,282 |
| 13 Aug 12 |
4.83000 +0.11 |
4.90 | 4.74 | 4.74 | 4,845 |
| 10 Aug 12 |
4.71700 -0.02 |
4.82 | 4.70 | 4.70 | 5,581 |
| 09 Aug 12 |
4.73900 -0.03 |
4.82 | 4.65 | 4.77 | 1,697 |
| 08 Aug 12 |
4.77100 +0.05 |
4.89 | 4.72 | 4.72 | 6,939 |
| 07 Aug 12 |
4.72000 +0.09 |
4.74 | 4.65 | 4.65 | 14,938 |
| 06 Aug 12 |
4.63100 -0.04 |
4.63 | 4.63 | 4.63 | 5,664 |
| 03 Aug 12 |
4.67000 -0.05 |
4.81 | 4.63 | 4.81 | 2,880 |
| 02 Aug 12 |
4.71900 +0.02 |
4.74 | 4.59 | 4.69 | 2,324 |
| 01 Aug 12 |
4.70000 +0.01 |
4.70 | 4.68 | 4.68 | 526 |
| 31 Jul 12 |
4.69000 -0.01 |
4.69 | 4.57 | 4.57 | 1,000 |
| 30 Jul 12 |
4.70000 +0.12 |
4.70 | 4.53 | 4.67 | 5,641 |
| 27 Jul 12 |
4.58000 -0.02 |
4.64 | 4.58 | 4.64 | 847 |
| 26 Jul 12 |
4.60000 +0.00 |
4.60 | 4.50 | 4.51 | 1,750 |
| 25 Jul 12 |
4.60000 +0.04 |
4.67 | 4.51 | 4.51 | 1,430 |
| 24 Jul 12 |
4.56000 -0.09 |
4.67 | 4.55 | 4.65 | 2,592 |
| 23 Jul 12 |
4.65000 -0.10 |
4.70 | 4.65 | 4.70 | 8,510 |
| 20 Jul 12 |
4.75000 +0.10 |
4.75 | 4.65 | 4.65 | 5,267 |
| 19 Jul 12 |
4.65200 -0.15 |
4.80 | 4.64 | 4.80 | 7,000 |
| 18 Jul 12 |
4.79900 +0.28 |
4.80 | 4.65 | 4.66 | 42,506 |
| 17 Jul 12 |
4.52000 -0.03 |
4.69 | 4.52 | 4.69 | 4,021 |
| 16 Jul 12 |
4.55000 -0.05 |
4.70 | 4.55 | 4.70 | 14,700 |
| 13 Jul 12 |
4.60000 -0.06 |
4.70 | 4.57 | 4.70 | 1,450 |
| 12 Jul 12 |
4.66000 -0.04 |
4.70 | 4.66 | 4.70 | 1,260 |
| 11 Jul 12 |
4.70000 +0.08 |
4.70 | 4.59 | 4.65 | 21,916 |
| 10 Jul 12 |
4.62000 +0.10 |
4.68 | 4.52 | 4.68 | 3,293 |
| 09 Jul 12 |
4.52100 -0.08 |
4.52 | 4.50 | 4.50 | 250 |
| 06 Jul 12 |
4.60000 -0.06 |
4.60 | 4.60 | 4.60 | 200 |
| 05 Jul 12 |
4.66000 -0.02 |
4.68 | 4.66 | 4.68 | 4,877 |
| 04 Jul 12 |
4.68000 -0.07 |
4.68 | 4.57 | 4.57 | 2,356 |
| 03 Jul 12 |
4.75000 +0.15 |
4.75 | 4.60 | 4.60 | 4,283 |
| 02 Jul 12 |
4.60000 +0.13 |
4.60 | 4.45 | 4.60 | 2,585 |
| 29 Jun 12 |
4.47000 -0.08 |
4.47 | 4.45 | 4.45 | 1,596 |
| 28 Jun 12 |
4.55000 +0.04 |
4.60 | 4.40 | 4.60 | 8,242 |
| 27 Jun 12 |
4.51100 -0.09 |
4.70 | 4.51 | 4.60 | 6,348 |
| 26 Jun 12 |
4.60000 -0.11 |
4.71 | 4.60 | 4.60 | 13,493 |
| 25 Jun 12 |
4.71000 -0.07 |
4.78 | 4.64 | 4.64 | 781 |
| 22 Jun 12 |
4.78000 +0.02 |
4.78 | 4.71 | 4.78 | 16,789 |
| 21 Jun 12 |
4.76000 -0.02 |
4.80 | 4.63 | 4.80 | 2,116 |
| 20 Jun 12 |
4.78000 +0.07 |
4.78 | 4.61 | 4.71 | 20,998 |
| 19 Jun 12 |
4.71000 -0.09 |
4.72 | 4.70 | 4.72 | 1,785 |
| 18 Jun 12 |
4.80000 +0.00 |
4.80 | 4.72 | 4.80 | 331 |
| 15 Jun 12 |
4.80000 +0.06 |
4.94 | 4.70 | 4.80 | 15,389 |
| 14 Jun 12 |
4.74000 -0.06 |
4.80 | 4.73 | 4.80 | 1,802 |
| 13 Jun 12 |
4.80000 +0.14 |
4.82 | 4.80 | 4.82 | 350 |
| 12 Jun 12 |
4.66000 -0.05 |
4.72 | 4.66 | 4.71 | 4,225 |
| 11 Jun 12 |
4.71000 +0.00 |
4.71 | 4.71 | 4.71 | 710 |
| 08 Jun 12 |
4.71000 +0.00 |
4.71 | 4.71 | 4.71 | 2,546 |
| 07 Jun 12 |
4.71000 -0.09 |
4.80 | 4.71 | 4.80 | 5,000 |
| 06 Jun 12 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 800 |
| 05 Jun 12 |
4.80000 -0.10 |
4.90 | 4.80 | 4.90 | 11,454 |
| 04 Jun 12 |
4.89900 +0.09 |
4.90 | 4.78 | 4.80 | 24,475 |
| 01 Jun 12 |
4.81000 -0.13 |
4.85 | 4.80 | 4.85 | 2,350 |
| 31 May 12 |
4.94000 +0.16 |
4.94 | 4.80 | 4.80 | 8,025 |
| 30 May 12 |
4.78100 -0.10 |
4.87 | 4.77 | 4.87 | 19,920 |
| 29 May 12 |
4.88000 +0.00 |
4.88 | 4.88 | 4.88 | 50 |
| 28 May 12 |
4.88000 +0.00 |
4.88 | 4.88 | 4.88 | 48 |
| 25 May 12 |
4.87900 +0.08 |
4.91 | 4.85 | 4.85 | 3,137 |
| 24 May 12 |
4.80000 +0.00 |
4.80 | 4.78 | 4.80 | 834 |
| 23 May 12 |
4.80000 -0.02 |
4.89 | 4.80 | 4.89 | 4,606 |
| 22 May 12 |
4.81900 +0.21 |
4.82 | 4.69 | 4.69 | 5,434 |
| 21 May 12 |
4.61000 -0.10 |
4.66 | 4.51 | 4.63 | 2,695 |
| 18 May 12 |
4.71000 -0.19 |
4.95 | 4.61 | 4.90 | 18,740 |
| 17 May 12 |
4.90000 +0.19 |
4.90 | 4.73 | 4.88 | 1,817 |
| 16 May 12 |
4.71200 -0.10 |
4.98 | 4.71 | 4.97 | 47,662 |
| 15 May 12 |
4.80700 -0.19 |
5.05 | 4.81 | 5.05 | 6,353 |
| 14 May 12 |
5.00000 -0.14 |
5.12 | 5.00 | 5.12 | 2,363 |
| 11 May 12 |
5.14000 +0.16 |
5.14 | 4.89 | 4.93 | 4,290 |
| 10 May 12 |
4.98000 +0.18 |
4.98 | 4.89 | 4.89 | 5,240 |
| 09 May 12 |
4.80000 -0.01 |
4.92 | 4.80 | 4.81 | 6,792 |
| 08 May 12 |
4.81000 -0.14 |
4.95 | 4.81 | 4.90 | 1,993 |
| 07 May 12 |
4.95000 +0.00 |
4.95 | 4.82 | 4.82 | 5,314 |
| 04 May 12 |
4.95000 -0.05 |
4.99 | 4.85 | 4.99 | 5,005 |
| 03 May 12 |
5.00000 +0.00 |
5.00 | 4.88 | 5.00 | 11,616 |
| 02 May 12 |
5.00000 +0.14 |
5.14 | 4.98 | 5.04 | 9,440 |
| 30 Apr 12 |
4.86000 -0.04 |
4.90 | 4.76 | 4.90 | 16,009 |
| 27 Apr 12 |
4.90000 +0.00 |
4.94 | 4.89 | 4.94 | 51,043 |
| 26 Apr 12 |
4.90000 -0.05 |
4.92 | 4.90 | 4.90 | 19,959 |
| 25 Apr 12 |
4.95000 +0.02 |
4.98 | 4.93 | 4.94 | 7,005 |
| 24 Apr 12 |
4.93000 +0.08 |
4.93 | 4.78 | 4.85 | 13,920 |
| 23 Apr 12 |
4.85000 -0.01 |
4.86 | 4.69 | 4.86 | 7,627 |
| 20 Apr 12 |
4.86000 +0.02 |
4.87 | 4.81 | 4.85 | 5,080 |
| 19 Apr 12 |
4.84000 -0.01 |
4.86 | 4.82 | 4.86 | 10,532 |
| 18 Apr 12 |
4.84900 +0.00 |
4.85 | 4.78 | 4.81 | 16,383 |
| 17 Apr 12 |
4.85000 -0.14 |
4.91 | 4.72 | 4.81 | 23,775 |
| 16 Apr 12 |
4.98900 -0.01 |
4.99 | 4.90 | 4.99 | 3,216 |
| 13 Apr 12 |
5.00000 -0.09 |
5.10 | 4.87 | 5.00 | 7,238 |
| 12 Apr 12 |
5.08500 -0.01 |
5.10 | 4.94 | 5.10 | 2,159 |
| 11 Apr 12 |
5.09000 -0.07 |
5.15 | 4.93 | 5.10 | 9,025 |
| 10 Apr 12 |
5.16000 -0.05 |
5.16 | 5.10 | 5.16 | 5,915 |
| 05 Apr 12 |
5.21000 -0.04 |
5.25 | 5.21 | 5.25 | 3,190 |
| 04 Apr 12 |
5.24900 -0.08 |
5.35 | 5.15 | 5.35 | 6,339 |
| 03 Apr 12 |
5.33000 +0.04 |
5.33 | 5.29 | 5.29 | 3,000 |
| 02 Apr 12 |
5.29300 -0.12 |
5.44 | 5.29 | 5.35 | 4,602 |
| 30 Mar 12 |
5.41100 +0.10 |
5.41 | 5.27 | 5.36 | 4,963 |
| 29 Mar 12 |
5.31100 +0.05 |
5.31 | 5.20 | 5.25 | 4,857 |
| 28 Mar 12 |
5.26000 +0.01 |
5.29 | 5.17 | 5.26 | 2,213 |
| 27 Mar 12 |
5.25000 +0.13 |
5.28 | 5.20 | 5.20 | 3,095 |
| 26 Mar 12 |
5.12000 -0.23 |
5.32 | 5.12 | 5.29 | 9,050 |
| 23 Mar 12 |
5.35000 -0.14 |
5.46 | 5.26 | 5.32 | 2,805 |
| 22 Mar 12 |
5.49000 -0.16 |
5.65 | 5.48 | 5.65 | 9,822 |
| 21 Mar 12 |
5.65000 +0.09 |
5.67 | 5.50 | 5.60 | 4,255 |
| 20 Mar 12 |
5.56000 -0.19 |
5.68 | 5.56 | 5.65 | 6,131 |
| 19 Mar 12 |
5.75000 +0.01 |
5.75 | 5.67 | 5.67 | 8,063 |
| 16 Mar 12 |
5.74000 +0.09 |
5.74 | 5.65 | 5.65 | 3,460 |
| 15 Mar 12 |
5.65000 +0.00 |
5.75 | 5.50 | 5.65 | 9,112 |
| 14 Mar 12 |
5.65000 +0.25 |
5.65 | 5.39 | 5.40 | 17,242 |
| 13 Mar 12 |
5.40000 +0.06 |
5.40 | 5.21 | 5.34 | 9,283 |
| 12 Mar 12 |
5.34000 +0.12 |
5.36 | 5.20 | 5.20 | 9,390 |
| 09 Mar 12 |
5.22000 +0.07 |
5.22 | 5.10 | 5.15 | 2,350 |
| 08 Mar 12 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 990 |
| 07 Mar 12 |
5.15000 +0.00 |
5.15 | 5.14 | 5.15 | 430 |
| 06 Mar 12 |
5.14900 -0.06 |
5.24 | 5.10 | 5.24 | 3,138 |
| 05 Mar 12 |
5.21000 +0.06 |
5.25 | 5.09 | 5.24 | 2,534 |
| 02 Mar 12 |
5.15000 -0.15 |
5.25 | 5.11 | 5.25 | 8,477 |
| 01 Mar 12 |
5.29700 +0.14 |
5.30 | 5.02 | 5.15 | 10,411 |
| 29 Feb 12 |
5.15400 -0.01 |
5.15 | 5.05 | 5.06 | 1,710 |
| 28 Feb 12 |
5.16000 -0.03 |
5.17 | 5.06 | 5.17 | 2,063 |
| 27 Feb 12 |
5.18500 +0.01 |
5.19 | 5.06 | 5.19 | 71,344 |
| 24 Feb 12 |
5.17900 +0.03 |
5.19 | 5.16 | 5.16 | 783 |
| 23 Feb 12 |
5.14500 -0.01 |
5.18 | 5.05 | 5.18 | 1,361 |
| 22 Feb 12 |
5.15800 -0.02 |
5.16 | 5.08 | 5.16 | 3,005 |
| 21 Feb 12 |
5.18000 +0.02 |
5.18 | 5.05 | 5.05 | 382 |
| 20 Feb 12 |
5.15900 +0.00 |
5.16 | 5.03 | 5.03 | 2,328 |
| 17 Feb 12 |
5.16000 +0.02 |
5.19 | 5.05 | 5.19 | 3,259 |
| 16 Feb 12 |
5.14300 -0.06 |
5.20 | 5.00 | 5.20 | 10,558 |
| 15 Feb 12 |
5.20000 +0.05 |
5.20 | 5.05 | 5.20 | 3,802 |
| 14 Feb 12 |
5.14500 +0.01 |
5.20 | 5.05 | 5.12 | 3,462 |
| 13 Feb 12 |
5.14000 -0.01 |
5.15 | 5.00 | 5.15 | 1,403 |
| 10 Feb 12 |
5.15000 +0.00 |
5.34 | 5.01 | 5.16 | 13,367 |
| 09 Feb 12 |
5.15100 -0.07 |
5.21 | 5.01 | 5.02 | 2,424 |
| 08 Feb 12 |
5.22000 +0.12 |
5.22 | 5.00 | 5.09 | 10,294 |
| 07 Feb 12 |
5.10000 -0.04 |
5.10 | 5.00 | 5.09 | 1,175 |
| 06 Feb 12 |
5.13800 -0.08 |
5.25 | 4.91 | 5.09 | 18,832 |
| 03 Feb 12 |
5.22000 +0.04 |
5.38 | 5.10 | 5.20 | 8,726 |
| 02 Feb 12 |
5.18000 -0.07 |
5.25 | 5.02 | 5.23 | 5,030 |
| 01 Feb 12 |
5.25000 +0.09 |
5.25 | 5.18 | 5.20 | 6,229 |
| 31 Jan 12 |
5.15700 -0.04 |
5.22 | 5.05 | 5.22 | 4,640 |
| 30 Jan 12 |
5.20000 -0.01 |
5.23 | 4.99 | 5.10 | 1,167 |
| 27 Jan 12 |
5.21000 -0.01 |
5.22 | 5.15 | 5.22 | 3,560 |
| 26 Jan 12 |
5.22000 +0.00 |
5.22 | 4.99 | 5.22 | 4,973 |
| 25 Jan 12 |
5.21800 -0.02 |
5.24 | 5.22 | 5.24 | 550 |
| 24 Jan 12 |
5.24000 -0.15 |
5.34 | 5.10 | 5.34 | 1,341 |
| 23 Jan 12 |
5.39000 +0.21 |
5.44 | 4.98 | 5.15 | 8,081 |
| 20 Jan 12 |
5.18000 -0.08 |
5.24 | 5.01 | 5.08 | 8,664 |
| 19 Jan 12 |
5.25700 +0.06 |
5.38 | 5.03 | 5.28 | 7,465 |
| 18 Jan 12 |
5.19300 -0.09 |
5.19 | 5.01 | 5.01 | 500 |
| 17 Jan 12 |
5.28400 -0.10 |
5.45 | 5.18 | 5.25 | 6,872 |
| 16 Jan 12 |
5.38400 +0.28 |
5.45 | 5.10 | 5.10 | 17,196 |
| 13 Jan 12 |
5.10200 +0.06 |
5.38 | 5.06 | 5.06 | 19,911 |
| 12 Jan 12 |
5.04500 -0.10 |
5.38 | 4.84 | 5.07 | 16,492 |
| 11 Jan 12 |
5.14900 +0.20 |
5.15 | 4.90 | 5.00 | 11,208 |
| 10 Jan 12 |
4.95000 +0.12 |
5.05 | 4.84 | 4.84 | 5,508 |
| 09 Jan 12 |
4.83000 -0.07 |
4.95 | 4.69 | 4.94 | 4,415 |
| 06 Jan 12 |
4.90000 +0.12 |
5.00 | 4.75 | 4.98 | 10,040 |
| 05 Jan 12 |
4.78000 -0.22 |
4.99 | 4.75 | 4.82 | 5,783 |
| 04 Jan 12 |
4.99900 -0.04 |
5.19 | 4.88 | 5.19 | 12,230 |
| 03 Jan 12 |
5.04000 -0.29 |
5.32 | 4.97 | 5.32 | 8,553 |
| 02 Jan 12 |
5.33000 +0.15 |
5.47 | 5.15 | 5.15 | 10,412 |
| 30 Dec 11 |
5.18000 +0.00 |
5.18 | 5.00 | 5.13 | 6,352 |
| 29 Dec 11 |
5.18000 +0.14 |
5.18 | 4.92 | 5.04 | 9,166 |
| 28 Dec 11 |
5.04000 -0.05 |
5.20 | 4.90 | 4.90 | 7,157 |
| 27 Dec 11 |
5.09000 +0.04 |
5.11 | 5.00 | 5.11 | 5,592 |
| 23 Dec 11 |
5.05000 +0.01 |
5.05 | 4.85 | 5.04 | 2,628 |
| 22 Dec 11 |
5.03900 -0.18 |
5.20 | 4.97 | 5.20 | 21,094 |
| 21 Dec 11 |
5.21900 +0.05 |
5.25 | 5.17 | 5.20 | 5,779 |
| 20 Dec 11 |
5.17000 -0.08 |
5.25 | 5.10 | 5.25 | 3,566 |
| 19 Dec 11 |
5.24900 +0.26 |
5.39 | 4.95 | 4.95 | 16,840 |
| 16 Dec 11 |
4.99000 +0.10 |
5.05 | 4.80 | 4.80 | 18,962 |
| 15 Dec 11 |
4.89000 +0.09 |
4.89 | 4.89 | 4.89 | 2,200 |
| 14 Dec 11 |
4.79700 -0.05 |
4.90 | 4.70 | 4.85 | 11,250 |
| 13 Dec 11 |
4.85000 -0.05 |
4.90 | 4.65 | 4.89 | 30,786 |
| 12 Dec 11 |
4.90000 -0.10 |
5.00 | 4.64 | 5.00 | 24,279 |
| 09 Dec 11 |
4.99800 +0.20 |
5.00 | 4.76 | 4.84 | 18,420 |
| 08 Dec 11 |
4.79900 -0.08 |
4.80 | 4.78 | 4.79 | 1,658 |
| 07 Dec 11 |
4.88000 +0.00 |
4.88 | 4.69 | 4.88 | 555 |
| 06 Dec 11 |
4.87900 -0.02 |
4.88 | 4.69 | 4.78 | 4,166 |
| 05 Dec 11 |
4.90000 +0.23 |
4.99 | 4.60 | 4.60 | 25,271 |
| 02 Dec 11 |
4.67400 -0.23 |
4.81 | 4.49 | 4.81 | 7,376 |
| 01 Dec 11 |
4.90000 +0.22 |
4.95 | 4.72 | 4.72 | 5,062 |
| 30 Nov 11 |
4.68000 +0.09 |
4.68 | 4.32 | 4.43 | 5,660 |
| 29 Nov 11 |
4.59000 +0.04 |
4.59 | 4.45 | 4.45 | 3,564 |
| 28 Nov 11 |
4.55000 +0.07 |
4.59 | 4.42 | 4.49 | 4,497 |
| 25 Nov 11 |
4.47900 -0.17 |
4.55 | 4.29 | 4.30 | 23,291 |
| 24 Nov 11 |
4.65000 -0.05 |
4.70 | 4.35 | 4.59 | 3,773 |
| 23 Nov 11 |
4.70000 +0.09 |
4.70 | 4.61 | 4.61 | 751 |
| 22 Nov 11 |
4.60900 +0.02 |
4.62 | 4.47 | 4.60 | 12,975 |
| 21 Nov 11 |
4.59000 -0.06 |
4.70 | 4.30 | 4.70 | 16,300 |
| 18 Nov 11 |
4.65000 -0.07 |
4.80 | 4.48 | 4.75 | 7,652 |
| 17 Nov 11 |
4.72000 -0.06 |
4.78 | 4.72 | 4.78 | 5,760 |
| 16 Nov 11 |
4.77500 +0.03 |
4.80 | 4.53 | 4.70 | 12,756 |
| 15 Nov 11 |
4.75000 +0.05 |
4.84 | 4.49 | 4.70 | 30,042 |
| 14 Nov 11 |
4.69500 -0.05 |
4.71 | 4.42 | 4.70 | 18,995 |
| 11 Nov 11 |
4.75000 -0.05 |
4.86 | 4.45 | 4.60 | 13,869 |
| 10 Nov 11 |
4.80000 +0.10 |
4.85 | 4.52 | 4.69 | 1,662 |
| 09 Nov 11 |
4.70500 -0.12 |
4.89 | 4.36 | 4.72 | 22,412 |
| 08 Nov 11 |
4.82000 -0.03 |
4.91 | 4.82 | 4.86 | 698 |
| 07 Nov 11 |
4.85000 -0.11 |
5.00 | 4.61 | 4.95 | 44,029 |
| 04 Nov 11 |
4.96300 -0.03 |
5.18 | 4.92 | 5.00 | 22,355 |
| 03 Nov 11 |
4.99000 -0.01 |
5.09 | 4.90 | 5.09 | 1,129 |
| 02 Nov 11 |
5.00000 +0.01 |
5.07 | 4.86 | 5.00 | 5,779 |
| 01 Nov 11 |
4.99000 -0.16 |
5.10 | 4.72 | 4.90 | 4,502 |
| 31 Oct 11 |
5.15000 +0.00 |
5.20 | 4.84 | 5.18 | 16,120 |
| 28 Oct 11 |
5.14800 +0.09 |
5.20 | 4.96 | 5.11 | 6,485 |
| 27 Oct 11 |
5.05800 -0.14 |
5.23 | 4.85 | 5.23 | 11,736 |
| 26 Oct 11 |
5.19800 -0.01 |
5.24 | 5.00 | 5.24 | 3,979 |
| 25 Oct 11 |
5.21000 +0.01 |
5.21 | 5.13 | 5.21 | 1,207 |
| 24 Oct 11 |
5.20000 +0.00 |
5.25 | 5.01 | 5.20 | 1,093 |
| 21 Oct 11 |
5.20000 +0.00 |
5.20 | 5.18 | 5.18 | 1,002 |
| 20 Oct 11 |
5.20000 +0.20 |
5.22 | 5.00 | 5.00 | 2,391 |
| 19 Oct 11 |
5.00000 -0.06 |
5.15 | 5.00 | 5.08 | 10,138 |
| 18 Oct 11 |
5.06000 -0.01 |
5.20 | 4.85 | 5.13 | 11,672 |
| 17 Oct 11 |
5.07000 -0.18 |
5.20 | 5.00 | 5.20 | 8,807 |
| 14 Oct 11 |
5.24900 -0.06 |
5.35 | 5.05 | 5.31 | 5,096 |
| 13 Oct 11 |
5.31100 -0.04 |
5.40 | 5.10 | 5.25 | 7,329 |
| 12 Oct 11 |
5.35000 +0.00 |
5.51 | 4.95 | 5.34 | 49,498 |
| 11 Oct 11 |
5.35000 +0.21 |
5.38 | 5.05 | 5.12 | 53,242 |
| 10 Oct 11 |
5.13900 -0.21 |
5.28 | 4.93 | 5.28 | 15,026 |
| 07 Oct 11 |
5.35000 +0.07 |
5.35 | 5.35 | 5.35 | 121 |
| 06 Oct 11 |
5.28000 +0.03 |
5.30 | 5.25 | 5.25 | 5,450 |
| 05 Oct 11 |
5.24800 +0.13 |
5.25 | 5.00 | 5.11 | 2,189 |
| 04 Oct 11 |
5.12000 -0.17 |
5.36 | 4.94 | 5.20 | 5,784 |
| 03 Oct 11 |
5.29000 -0.47 |
5.76 | 5.22 | 5.76 | 3,609 |
| 30 Sep 11 |
5.76000 +0.43 |
5.76 | 5.11 | 5.33 | 26,713 |
| 29 Sep 11 |
5.33000 +0.15 |
5.42 | 5.10 | 5.18 | 7,591 |
| 28 Sep 11 |
5.18000 -0.12 |
5.30 | 4.81 | 5.19 | 6,227 |
| 27 Sep 11 |
5.30000 +0.05 |
5.42 | 5.00 | 5.35 | 15,852 |
| 26 Sep 11 |
5.25000 +0.31 |
5.36 | 4.90 | 4.98 | 35,989 |
| 23 Sep 11 |
4.93900 +0.04 |
4.95 | 4.85 | 4.95 | 739 |
| 22 Sep 11 |
4.90000 +0.01 |
5.00 | 4.90 | 5.00 | 402 |
| 21 Sep 11 |
4.89000 -0.10 |
5.00 | 4.82 | 4.99 | 1,085 |
| 20 Sep 11 |
4.99000 +0.04 |
5.00 | 4.90 | 4.98 | 577 |
| 19 Sep 11 |
4.95000 +0.07 |
4.98 | 4.74 | 4.90 | 1,358 |
| 16 Sep 11 |
4.88000 -0.09 |
4.88 | 4.68 | 4.68 | 1,379 |
| 15 Sep 11 |
4.97000 -0.03 |
5.03 | 4.80 | 5.00 | 3,065 |
| 14 Sep 11 |
5.00000 +0.00 |
5.00 | 4.98 | 4.98 | 601 |
| 13 Sep 11 |
5.00000 +0.00 |
5.00 | 4.85 | 4.88 | 1,842 |
| 12 Sep 11 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 18 |
| 09 Sep 11 |
5.00000 -0.25 |
5.00 | 4.92 | 5.00 | 4,520 |
| 08 Sep 11 |
5.25000 +0.43 |
5.33 | 4.70 | 4.70 | 35,270 |
| 07 Sep 11 |
4.82000 -0.01 |
4.82 | 4.70 | 4.82 | 1,069 |
| 06 Sep 11 |
4.83000 -0.01 |
4.84 | 4.61 | 4.84 | 3,024 |
| 05 Sep 11 |
4.84000 -0.03 |
4.85 | 4.65 | 4.80 | 2,222 |
| 02 Sep 11 |
4.86800 -0.27 |
5.15 | 4.72 | 5.00 | 5,604 |
| 01 Sep 11 |
5.14000 +0.16 |
5.42 | 4.79 | 4.90 | 8,689 |
| 31 Aug 11 |
4.98000 +0.04 |
5.08 | 4.95 | 4.95 | 3,551 |
| 30 Aug 11 |
4.94000 +0.06 |
5.00 | 4.70 | 5.00 | 6,107 |
| 29 Aug 11 |
4.88000 +0.04 |
5.08 | 4.85 | 4.85 | 2,815 |
| 26 Aug 11 |
4.84000 -0.01 |
4.84 | 4.73 | 4.75 | 3,207 |
| 25 Aug 11 |
4.85000 +0.00 |
4.85 | 4.84 | 4.85 | 1,508 |
| 24 Aug 11 |
4.85000 +0.00 |
4.85 | 4.83 | 4.83 | 770 |
| 23 Aug 11 |
4.85000 +0.05 |
4.92 | 4.80 | 4.80 | 4,868 |
| 22 Aug 11 |
4.80000 +0.02 |
4.80 | 4.64 | 4.64 | 4,716 |
| 19 Aug 11 |
4.78000 -0.03 |
4.81 | 4.49 | 4.49 | 4,609 |
| 18 Aug 11 |
4.81000 -0.25 |
5.08 | 4.41 | 5.08 | 7,258 |
| 17 Aug 11 |
5.06000 +0.31 |
5.17 | 4.66 | 4.66 | 17,217 |
| 16 Aug 11 |
4.75000 -0.10 |
4.85 | 4.59 | 4.70 | 10,147 |
| 15 Aug 11 |
4.85000 +0.15 |
4.99 | 4.56 | 4.77 | 8,222 |
| 12 Aug 11 |
4.69900 +0.00 |
5.02 | 4.52 | 4.80 | 8,204 |
| 11 Aug 11 |
4.70000 -0.07 |
4.76 | 4.40 | 4.76 | 12,806 |
| 10 Aug 11 |
4.76900 -0.10 |
5.15 | 4.30 | 4.95 | 20,205 |
| 09 Aug 11 |
4.87000 +0.12 |
5.00 | 4.05 | 4.33 | 12,471 |
| 08 Aug 11 |
4.75000 -0.05 |
5.30 | 4.22 | 4.45 | 10,102 |
| 05 Aug 11 |
4.80000 -0.05 |
5.02 | 4.17 | 4.70 | 44,832 |
| 04 Aug 11 |
4.85000 -0.64 |
5.55 | 4.81 | 5.32 | 20,300 |
| 03 Aug 11 |
5.49000 -0.20 |
5.67 | 5.32 | 5.67 | 29,694 |
| 02 Aug 11 |
5.69300 -0.06 |
5.75 | 5.52 | 5.75 | 1,758 |
| 01 Aug 11 |
5.75000 +0.00 |
5.78 | 5.45 | 5.45 | 6,515 |
| 29 Jul 11 |
5.75000 +0.05 |
5.80 | 5.46 | 5.47 | 25,313 |
| 28 Jul 11 |
5.69800 -0.10 |
5.79 | 5.57 | 5.79 | 4,241 |
| 27 Jul 11 |
5.79800 +0.07 |
5.82 | 5.61 | 5.61 | 5,918 |
| 26 Jul 11 |
5.73000 -0.07 |
5.84 | 5.66 | 5.75 | 12,884 |
| 25 Jul 11 |
5.80000 +0.02 |
5.84 | 5.75 | 5.75 | 4,559 |
| 22 Jul 11 |
5.78500 -0.01 |
5.80 | 5.65 | 5.80 | 20,832 |
| 21 Jul 11 |
5.79800 +0.05 |
5.84 | 5.65 | 5.84 | 614 |
| 20 Jul 11 |
5.75000 -0.03 |
5.99 | 5.70 | 5.78 | 10,730 |
| 19 Jul 11 |
5.78100 -0.05 |
5.79 | 5.65 | 5.65 | 11,241 |
| 18 Jul 11 |
5.83600 +0.04 |
5.87 | 5.62 | 5.87 | 1,858 |
| 15 Jul 11 |
5.80000 -0.05 |
5.89 | 5.68 | 5.89 | 2,710 |
| 14 Jul 11 |
5.84800 +0.04 |
5.92 | 5.65 | 5.81 | 8,356 |
| 13 Jul 11 |
5.81000 +0.02 |
5.81 | 5.81 | 5.81 | 985 |
| 12 Jul 11 |
5.79000 -0.06 |
5.79 | 5.35 | 5.51 | 31,081 |
| 11 Jul 11 |
5.85000 +0.05 |
5.85 | 5.65 | 5.85 | 1,075 |
| 08 Jul 11 |
5.80000 -0.03 |
6.00 | 5.70 | 5.70 | 4,231 |
| 07 Jul 11 |
5.83300 -0.04 |
6.03 | 5.83 | 5.93 | 31,419 |
| 06 Jul 11 |
5.87000 -0.25 |
6.03 | 5.85 | 6.03 | 2,639 |
| 05 Jul 11 |
6.12000 +0.12 |
6.12 | 5.85 | 5.85 | 3,578 |
| 04 Jul 11 |
6.00000 -0.30 |
6.14 | 5.82 | 6.14 | 5,764 |
| 01 Jul 11 |
6.30000 +0.54 |
6.35 | 5.55 | 5.58 | 15,615 |
| 30 Jun 11 |
5.76000 +0.16 |
5.80 | 5.60 | 5.70 | 10,053 |
| 29 Jun 11 |
5.60000 +0.00 |
5.67 | 5.40 | 5.40 | 12,440 |
| 28 Jun 11 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 4 |
| 27 Jun 11 |
5.65000 -0.17 |
5.87 | 5.49 | 5.80 | 10,048 |
| 24 Jun 11 |
5.82000 +0.29 |
5.85 | 5.41 | 5.59 | 7,508 |
| 23 Jun 11 |
5.52700 -0.07 |
5.64 | 5.32 | 5.64 | 12,422 |
| 22 Jun 11 |
5.59900 -0.01 |
5.65 | 5.41 | 5.65 | 27,609 |
| 21 Jun 11 |
5.60800 -0.04 |
5.64 | 5.52 | 5.53 | 2,031 |
| 20 Jun 11 |
5.65200 -0.18 |
5.74 | 5.28 | 5.61 | 63,113 |
| 17 Jun 11 |
5.83400 +0.02 |
5.84 | 5.65 | 5.84 | 8,310 |
| 16 Jun 11 |
5.81900 +0.03 |
5.94 | 5.65 | 5.94 | 5,202 |
| 15 Jun 11 |
5.78900 -0.16 |
5.95 | 5.79 | 5.95 | 2,696 |
| 14 Jun 11 |
5.95000 -0.05 |
6.05 | 5.95 | 5.95 | 791 |
| 13 Jun 11 |
6.00000 +0.00 |
6.04 | 6.00 | 6.04 | 177 |
| 10 Jun 11 |
6.00000 -0.20 |
6.25 | 6.00 | 6.20 | 6,467 |
| 09 Jun 11 |
6.20000 +0.35 |
6.20 | 5.80 | 5.80 | 63,419 |
| 08 Jun 11 |
5.85000 +0.00 |
5.85 | 5.69 | 5.83 | 1,763 |
| 07 Jun 11 |
5.85000 -0.05 |
5.85 | 5.66 | 5.72 | 860 |
| 06 Jun 11 |
5.90000 +0.00 |
5.90 | 5.69 | 5.90 | 5,991 |
| 03 Jun 11 |
5.90000 +0.04 |
5.90 | 5.90 | 5.90 | 184 |
| 02 Jun 11 |
5.86000 -0.10 |
6.00 | 5.70 | 5.96 | 1,926 |
| 01 Jun 11 |
5.96000 +0.05 |
5.96 | 5.80 | 5.96 | 594 |
| 31 May 11 |
5.91000 +0.27 |
5.95 | 5.61 | 5.70 | 12,031 |
| 30 May 11 |
5.64300 -0.36 |
5.91 | 5.57 | 5.91 | 12,666 |
| 27 May 11 |
6.00000 -0.14 |
6.19 | 5.91 | 5.91 | 2,957 |
| 26 May 11 |
6.14000 +0.12 |
6.25 | 5.92 | 6.09 | 7,269 |
| 25 May 11 |
6.01900 -0.23 |
6.02 | 6.01 | 6.01 | 1,000 |
| 24 May 11 |
6.25000 +0.07 |
6.30 | 6.02 | 6.27 | 2,751 |
| 23 May 11 |
6.18200 -0.27 |
6.45 | 5.89 | 6.45 | 15,627 |
| 20 May 11 |
6.45000 +0.11 |
6.45 | 6.30 | 6.30 | 6,630 |
| 19 May 11 |
6.34500 +0.01 |
6.45 | 6.08 | 6.45 | 2,226 |
| 18 May 11 |
6.33000 -0.20 |
6.45 | 6.07 | 6.45 | 4,376 |
| 17 May 11 |
6.52900 +0.02 |
6.60 | 6.36 | 6.60 | 977 |
| 16 May 11 |
6.51100 -0.04 |
6.55 | 6.20 | 6.55 | 7,568 |
| 13 May 11 |
6.55000 +0.05 |
6.62 | 6.45 | 6.57 | 15,808 |
| 12 May 11 |
6.50000 +0.01 |
6.50 | 6.25 | 6.50 | 11,577 |
| 11 May 11 |
6.49000 -0.35 |
7.11 | 6.21 | 6.90 | 20,753 |
| 10 May 11 |
6.84000 +0.41 |
6.93 | 6.18 | 6.43 | 24,169 |
| 09 May 11 |
6.43000 -0.12 |
6.50 | 6.24 | 6.50 | 28,980 |
| 06 May 11 |
6.55000 +0.47 |
6.79 | 5.95 | 6.20 | 25,841 |
| 05 May 11 |
6.08000 +0.04 |
6.20 | 5.85 | 6.20 | 13,115 |
| 04 May 11 |
6.04100 -0.31 |
6.35 | 5.92 | 6.35 | 10,292 |
| 03 May 11 |
6.34700 +0.31 |
6.42 | 6.05 | 6.05 | 20,761 |
| 02 May 11 |
6.04000 +0.14 |
6.10 | 5.79 | 5.90 | 26,282 |
| 29 Apr 11 |
5.90000 +0.43 |
5.90 | 5.55 | 5.55 | 15,035 |
| 28 Apr 11 |
5.47000 +0.00 |
5.47 | 5.29 | 5.47 | 10,095 |
| 27 Apr 11 |
5.47000 +0.37 |
5.48 | 5.12 | 5.17 | 8,066 |
| 26 Apr 11 |
5.10000 -0.15 |
5.30 | 5.10 | 5.20 | 4,501 |
| 21 Apr 11 |
5.25000 +0.42 |
5.50 | 4.88 | 4.88 | 37,269 |
| 20 Apr 11 |
4.83100 -0.21 |
4.83 | 4.80 | 4.80 | 300 |
| 19 Apr 11 |
5.03900 +0.17 |
5.04 | 4.86 | 4.86 | 2,709 |
| 18 Apr 11 |
4.86900 -0.22 |
5.08 | 4.80 | 5.08 | 7,610 |
| 15 Apr 11 |
5.09000 +0.24 |
5.09 | 4.74 | 4.90 | 9,439 |
| 14 Apr 11 |
4.85000 +0.09 |
4.85 | 4.60 | 4.60 | 1,943 |
| 13 Apr 11 |
4.76000 -0.34 |
4.90 | 4.76 | 4.85 | 2,061 |
| 12 Apr 11 |
5.10000 +0.00 |
5.14 | 5.10 | 5.14 | 97 |
| 11 Apr 11 |
5.10000 -0.05 |
5.15 | 4.75 | 4.98 | 11,238 |
| 08 Apr 11 |
5.15000 +0.00 |
5.20 | 4.98 | 5.00 | 8,592 |
| 07 Apr 11 |
5.15000 -0.10 |
5.25 | 5.10 | 5.25 | 3,743 |
| 06 Apr 11 |
5.25000 +0.07 |
5.30 | 4.95 | 5.05 | 16,298 |
| 05 Apr 11 |
5.17800 -0.06 |
5.30 | 5.06 | 5.26 | 11,634 |
| 04 Apr 11 |
5.24000 +0.31 |
5.79 | 4.78 | 4.80 | 33,133 |
| 01 Apr 11 |
4.92900 +0.33 |
5.38 | 4.59 | 4.59 | 37,437 |
| 31 Mar 11 |
4.59900 +0.20 |
4.68 | 4.28 | 4.50 | 17,757 |
| 30 Mar 11 |
4.40000 -0.02 |
4.80 | 4.12 | 4.46 | 24,054 |
| 29 Mar 11 |
4.42000 +0.51 |
4.80 | 4.00 | 4.00 | 43,843 |
| 28 Mar 11 |
3.90900 -0.16 |
4.07 | 3.91 | 3.98 | 263 |
| 25 Mar 11 |
4.06900 -0.03 |
4.07 | 3.98 | 3.98 | 740 |
| 24 Mar 11 |
4.09900 +0.15 |
4.10 | 3.98 | 3.98 | 1,772 |
| 23 Mar 11 |
3.95300 -0.05 |
3.95 | 3.95 | 3.95 | 31 |
| 22 Mar 11 |
4.00000 -0.22 |
4.15 | 4.00 | 4.15 | 979 |
| 21 Mar 11 |
4.22000 +0.30 |
4.22 | 3.92 | 4.00 | 4,400 |
| 18 Mar 11 |
3.92000 -0.17 |
4.14 | 3.92 | 3.99 | 3,556 |
| 17 Mar 11 |
4.08900 +0.09 |
4.09 | 3.90 | 3.90 | 2,833 |
| 16 Mar 11 |
4.00000 +0.23 |
4.11 | 3.78 | 3.78 | 4,810 |
| 15 Mar 11 |
3.77000 -0.23 |
3.90 | 3.35 | 3.90 | 20,671 |
| 14 Mar 11 |
4.00000 -0.14 |
4.13 | 4.00 | 4.00 | 30,027 |
| 11 Mar 11 |
4.14000 -0.02 |
4.17 | 4.00 | 4.00 | 2,464 |
| 10 Mar 11 |
4.15700 -0.20 |
4.21 | 4.03 | 4.16 | 5,516 |
| 09 Mar 11 |
4.36100 +0.24 |
4.36 | 4.05 | 4.10 | 12,674 |
| 08 Mar 11 |
4.12000 +0.00 |
4.12 | 4.07 | 4.07 | 436 |
| 07 Mar 11 |
4.12000 +0.03 |
4.12 | 4.00 | 4.07 | 3,572 |
| 04 Mar 11 |
4.09000 -0.02 |
4.12 | 3.95 | 4.12 | 3,023 |
| 03 Mar 11 |
4.10900 +0.01 |
4.12 | 4.11 | 4.12 | 112 |
| 02 Mar 11 |
4.10000 +0.00 |
4.10 | 3.90 | 3.90 | 107 |
| 01 Mar 11 |
4.09900 +0.07 |
4.10 | 4.03 | 4.04 | 2,218 |
| 28 Feb 11 |
4.02600 -0.02 |
4.05 | 3.90 | 3.94 | 1,757 |
| 25 Feb 11 |
4.04900 +0.00 |
4.05 | 3.90 | 3.90 | 305 |
| 24 Feb 11 |
4.05000 -0.05 |
4.13 | 3.88 | 4.02 | 3,268 |
| 23 Feb 11 |
4.10000 +0.15 |
4.19 | 3.90 | 4.00 | 20,964 |
| 22 Feb 11 |
3.94600 -0.03 |
4.03 | 3.90 | 3.90 | 1,117 |
| 21 Feb 11 |
3.98000 -0.05 |
3.98 | 3.88 | 3.98 | 2,968 |
| 18 Feb 11 |
4.02900 +0.04 |
4.03 | 3.86 | 3.86 | 140 |
| 17 Feb 11 |
3.99000 -0.01 |
3.99 | 3.90 | 3.99 | 186 |
| 16 Feb 11 |
4.00000 +0.00 |
4.00 | 3.90 | 3.90 | 210 |
| 15 Feb 11 |
3.99900 -0.05 |
4.00 | 3.92 | 4.00 | 3,055 |
| 14 Feb 11 |
4.05000 +0.02 |
4.05 | 3.89 | 4.05 | 5,545 |
| 11 Feb 11 |
4.02900 -0.10 |
4.04 | 3.90 | 4.04 | 7,642 |
| 10 Feb 11 |
4.12700 +0.00 |
4.13 | 4.00 | 4.00 | 170 |
| 09 Feb 11 |
4.12800 +0.13 |
4.15 | 3.96 | 3.99 | 1,107 |
| 08 Feb 11 |
4.00000 -0.15 |
4.15 | 4.00 | 4.15 | 6,246 |
| 07 Feb 11 |
4.15000 +0.07 |
4.15 | 3.91 | 3.91 | 5,950 |
| 04 Feb 11 |
4.08000 +0.00 |
4.08 | 3.91 | 3.91 | 150 |
| 03 Feb 11 |
4.08000 +0.01 |
4.10 | 4.07 | 4.07 | 2,940 |
| 02 Feb 11 |
4.07500 -0.11 |
4.07 | 3.95 | 3.95 | 1,673 |
| 01 Feb 11 |
4.18900 +0.04 |
4.19 | 4.19 | 4.19 | 50 |
| 31 Jan 11 |
4.15000 +0.03 |
4.15 | 3.90 | 4.10 | 5,036 |
| 28 Jan 11 |
4.12000 +0.20 |
4.12 | 4.08 | 4.12 | 6,660 |
| 27 Jan 11 |
3.92000 -0.23 |
4.10 | 3.92 | 4.00 | 4,154 |
| 26 Jan 11 |
4.15000 +0.10 |
4.15 | 4.00 | 4.08 | 1,542 |
| 25 Jan 11 |
4.05000 +0.01 |
4.05 | 3.90 | 3.90 | 3,920 |
| 24 Jan 11 |
4.04000 -0.04 |
4.08 | 3.90 | 4.08 | 7,729 |
| 21 Jan 11 |
4.08000 +0.00 |
4.08 | 3.95 | 4.00 | 696 |
| 20 Jan 11 |
4.08000 -0.10 |
4.19 | 3.90 | 4.19 | 10,883 |
| 19 Jan 11 |
4.18400 -0.01 |
4.20 | 4.05 | 4.15 | 5,090 |
| 18 Jan 11 |
4.18900 -0.04 |
4.23 | 4.10 | 4.12 | 6,315 |
| 17 Jan 11 |
4.23200 +0.00 |
4.23 | 4.15 | 4.15 | 4,279 |
| 14 Jan 11 |
4.23600 -0.04 |
4.28 | 4.20 | 4.20 | 2,756 |
| 13 Jan 11 |
4.28000 +0.05 |
4.49 | 4.10 | 4.25 | 24,063 |
| 12 Jan 11 |
4.23000 -0.04 |
4.23 | 4.19 | 4.23 | 1,890 |
| 11 Jan 11 |
4.27000 +0.07 |
4.27 | 4.20 | 4.20 | 9,942 |
| 10 Jan 11 |
4.20000 -0.01 |
4.26 | 4.10 | 4.21 | 18,990 |
| 07 Jan 11 |
4.21000 -0.06 |
4.29 | 4.07 | 4.29 | 3,758 |
| 06 Jan 11 |
4.27000 +0.01 |
4.32 | 4.10 | 4.10 | 253 |
| 05 Jan 11 |
4.25700 +0.01 |
4.26 | 4.03 | 4.20 | 1,935 |
| 04 Jan 11 |
4.24900 +0.03 |
4.36 | 4.08 | 4.11 | 10,061 |
| 03 Jan 11 |
4.22000 +0.22 |
4.25 | 3.97 | 3.98 | 14,173 |
| 30 Dec 10 |
3.99900 -0.10 |
4.18 | 3.98 | 4.18 | 10,118 |
| 29 Dec 10 |
4.10000 +0.00 |
4.11 | 3.98 | 3.98 | 17,555 |
| 28 Dec 10 |
4.10000 -0.05 |
4.10 | 3.98 | 3.99 | 7,872 |
| 27 Dec 10 |
4.15200 -0.04 |
4.17 | 4.01 | 4.14 | 12,132 |
| 23 Dec 10 |
4.19000 +0.05 |
4.19 | 3.98 | 4.16 | 13,127 |
| 22 Dec 10 |
4.14000 +0.27 |
4.19 | 3.87 | 3.87 | 41,612 |
| 21 Dec 10 |
3.87000 -0.03 |
3.95 | 3.87 | 3.90 | 26,173 |
| 20 Dec 10 |
3.90000 -0.08 |
3.99 | 3.90 | 3.99 | 13,450 |
| 17 Dec 10 |
3.97700 -0.02 |
4.01 | 3.90 | 4.00 | 12,736 |
| 16 Dec 10 |
3.99500 +0.00 |
4.02 | 3.88 | 3.88 | 86,795 |
| 15 Dec 10 |
3.99000 +0.09 |
3.99 | 3.82 | 3.90 | 20,959 |
| 14 Dec 10 |
3.90000 -0.01 |
3.91 | 3.80 | 3.91 | 791 |
| 13 Dec 10 |
3.90900 -0.01 |
3.92 | 3.89 | 3.91 | 1,292 |
| 10 Dec 10 |
3.91700 +0.02 |
3.92 | 3.79 | 3.85 | 4,513 |
| 09 Dec 10 |
3.89900 +0.00 |
3.98 | 3.81 | 3.92 | 4,757 |
| 08 Dec 10 |
3.89900 -0.02 |
3.92 | 3.77 | 3.91 | 6,803 |
| 07 Dec 10 |
3.92000 +0.02 |
3.97 | 3.80 | 3.80 | 3,752 |
| 06 Dec 10 |
3.90000 -0.14 |
4.07 | 3.84 | 4.07 | 5,426 |
| 03 Dec 10 |
4.03900 +0.09 |
4.28 | 3.91 | 3.96 | 29,618 |
| 02 Dec 10 |
3.95000 +0.35 |
3.95 | 3.60 | 3.60 | 26,793 |
| 01 Dec 10 |
3.59800 +0.00 |
3.60 | 3.45 | 3.45 | 1,916 |
| 30 Nov 10 |
3.59900 +0.00 |
3.77 | 3.45 | 3.62 | 14,045 |
| 29 Nov 10 |
3.60000 -0.05 |
3.79 | 3.50 | 3.79 | 31,410 |
| 26 Nov 10 |
3.65000 +0.15 |
3.75 | 3.50 | 3.50 | 20,210 |
| 25 Nov 10 |
3.50000 -0.15 |
3.55 | 3.45 | 3.55 | 9,662 |
| 24 Nov 10 |
3.65000 -0.15 |
3.74 | 3.36 | 3.67 | 12,740 |
| 23 Nov 10 |
3.79900 +0.06 |
3.84 | 3.65 | 3.65 | 1,660 |
| 22 Nov 10 |
3.74000 -0.22 |
3.75 | 3.67 | 3.73 | 5,057 |
| 19 Nov 10 |
3.95600 +0.20 |
3.99 | 3.82 | 3.99 | 7,077 |
| 18 Nov 10 |
3.75600 -0.67 |
4.43 | 3.76 | 4.43 | 10,647 |
| 17 Nov 10 |
4.43000 +0.06 |
4.65 | 3.50 | 3.84 | 18,088 |
| 16 Nov 10 |
4.37000 +0.12 |
4.37 | 4.10 | 4.15 | 3,152 |
| 15 Nov 10 |
4.25000 +0.25 |
4.25 | 3.97 | 3.97 | 12,586 |
| 12 Nov 10 |
4.00000 +0.05 |
4.20 | 3.73 | 4.09 | 7,775 |
| 11 Nov 10 |
3.95000 -0.30 |
4.20 | 3.95 | 4.20 | 6,041 |
| 10 Nov 10 |
4.25000 -0.11 |
4.50 | 4.02 | 4.32 | 14,962 |
| 09 Nov 10 |
4.36000 -0.13 |
4.50 | 4.36 | 4.49 | 7,808 |
| 08 Nov 10 |
4.49000 -0.01 |
4.50 | 4.40 | 4.50 | 6,349 |
| 05 Nov 10 |
4.49900 +0.00 |
4.60 | 4.26 | 4.60 | 13,832 |
| 04 Nov 10 |
4.50000 +0.63 |
4.79 | 3.60 | 3.60 | 50,238 |
| 03 Nov 10 |
3.87000 +0.37 |
3.88 | 3.50 | 3.50 | 9,146 |
| 02 Nov 10 |
3.50000 +0.02 |
3.50 | 3.50 | 3.50 | 356 |
| 01 Nov 10 |
3.48000 +0.02 |
3.60 | 3.48 | 3.50 | 3,783 |
| 29 Oct 10 |
3.46000 +0.00 |
3.60 | 3.46 | 3.50 | 421 |
| 28 Oct 10 |
3.45600 -0.03 |
3.49 | 3.46 | 3.49 | 2,135 |
| 27 Oct 10 |
3.49000 +0.00 |
3.49 | 3.49 | 3.49 | 107 |
| 26 Oct 10 |
3.49000 -0.11 |
3.49 | 3.49 | 3.49 | 178 |
| 25 Oct 10 |
3.60000 +0.10 |
3.60 | 3.45 | 3.50 | 2,758 |
| 22 Oct 10 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 593 |
| 21 Oct 10 |
3.40000 -0.12 |
3.60 | 3.40 | 3.60 | 3,498 |
| 20 Oct 10 |
3.51500 -0.09 |
3.52 | 3.52 | 3.52 | 474 |
| 19 Oct 10 |
3.60100 -0.04 |
3.73 | 3.60 | 3.60 | 5,142 |
| 18 Oct 10 |
3.63800 +0.14 |
3.64 | 3.56 | 3.56 | 1,790 |
| 15 Oct 10 |
3.50000 +0.10 |
3.55 | 3.50 | 3.55 | 712 |
| 14 Oct 10 |
3.40000 -0.10 |
3.55 | 3.40 | 3.55 | 3,202 |
| 13 Oct 10 |
3.50000 +0.15 |
3.50 | 3.35 | 3.35 | 332 |
| 12 Oct 10 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 237 |
| 11 Oct 10 |
3.35000 +0.00 |
3.36 | 3.35 | 3.36 | 1,489 |
| 08 Oct 10 |
3.35100 -0.10 |
3.35 | 3.35 | 3.35 | 24 |
| 07 Oct 10 |
3.45000 +0.10 |
3.48 | 3.45 | 3.48 | 261 |
| 06 Oct 10 |
3.35000 -0.25 |
3.55 | 2.97 | 3.55 | 11,075 |
| 05 Oct 10 |
3.60000 +0.08 |
3.60 | 3.45 | 3.45 | 119 |
| 04 Oct 10 |
3.52000 -0.13 |
3.52 | 3.51 | 3.51 | 1,561 |
| 01 Oct 10 |
3.65000 +0.07 |
3.78 | 3.64 | 3.65 | 2,479 |
| 30 Sep 10 |
3.58000 -0.22 |
3.80 | 3.58 | 3.70 | 504 |
| 29 Sep 10 |
3.80000 +0.10 |
3.80 | 3.55 | 3.55 | 2,010 |
| 28 Sep 10 |
3.70000 +0.15 |
3.71 | 3.70 | 3.71 | 184 |
| 27 Sep 10 |
3.55000 +0.00 |
3.70 | 3.55 | 3.70 | 1,067 |
| 24 Sep 10 |
3.55000 -0.05 |
3.70 | 3.55 | 3.70 | 528 |
| 23 Sep 10 |
3.60000 -0.10 |
3.65 | 3.60 | 3.65 | 237 |
| 22 Sep 10 |
3.70000 -0.05 |
3.70 | 3.70 | 3.70 | 1,156 |
| 21 Sep 10 |
3.75000 +0.05 |
3.75 | 3.75 | 3.75 | 1,482 |
| 20 Sep 10 |
3.70000 +0.13 |
3.70 | 3.70 | 3.70 | 1,570 |
| 17 Sep 10 |
3.57000 -0.02 |
3.62 | 3.57 | 3.62 | 356 |
| 16 Sep 10 |
3.59000 -0.05 |
3.78 | 3.59 | 3.78 | 2,048 |
| 15 Sep 10 |
3.64000 +0.01 |
3.64 | 3.58 | 3.62 | 3,069 |
| 14 Sep 10 |
3.63000 -0.07 |
3.63 | 3.63 | 3.63 | 14 |
| 13 Sep 10 |
3.70000 +0.05 |
3.70 | 3.70 | 3.70 | 273 |
| 10 Sep 10 |
3.65000 -0.05 |
3.89 | 3.65 | 3.70 | 7,463 |
| 09 Sep 10 |
3.70000 +0.06 |
3.76 | 3.60 | 3.70 | 5,752 |
| 08 Sep 10 |
3.64000 -0.04 |
3.65 | 3.64 | 3.65 | 2,460 |
| 07 Sep 10 |
3.68400 +0.02 |
3.68 | 3.60 | 3.61 | 8,538 |
| 06 Sep 10 |
3.66000 +0.01 |
3.66 | 3.65 | 3.65 | 2,016 |
| 03 Sep 10 |
3.65000 +0.05 |
3.65 | 3.55 | 3.55 | 1,304 |
| 02 Sep 10 |
3.60000 +0.16 |
3.60 | 3.55 | 3.60 | 6,790 |
| 01 Sep 10 |
3.44000 -0.06 |
3.65 | 3.44 | 3.60 | 2,016 |
| 31 Aug 10 |
3.50000 +0.13 |
3.50 | 3.48 | 3.48 | 1,186 |
| 30 Aug 10 |
3.36900 -0.04 |
3.41 | 3.37 | 3.41 | 261 |
| 27 Aug 10 |
3.40900 +0.09 |
3.41 | 3.32 | 3.32 | 13,519 |
| 26 Aug 10 |
3.32000 -0.01 |
3.32 | 3.32 | 3.32 | 3,558 |
| 25 Aug 10 |
3.33000 +0.04 |
3.33 | 3.29 | 3.29 | 23,718 |
| 24 Aug 10 |
3.29000 -0.02 |
3.29 | 3.29 | 3.29 | 113 |
| 23 Aug 10 |
3.31000 -0.11 |
3.31 | 3.31 | 3.31 | 382 |
| 20 Aug 10 |
3.42400 +0.12 |
3.42 | 3.42 | 3.42 | 2,372 |
| 19 Aug 10 |
3.30000 +0.01 |
3.40 | 3.30 | 3.40 | 2,049 |
| 18 Aug 10 |
3.29000 -0.06 |
3.30 | 3.28 | 3.28 | 6,991 |
| 17 Aug 10 |
3.35000 -0.10 |
3.81 | 3.35 | 3.65 | 18,814 |
| 16 Aug 10 |
3.45000 +0.02 |
3.45 | 3.45 | 3.45 | 474 |
| 12 Aug 10 |
3.43000 -0.22 |
3.65 | 3.43 | 3.65 | 3,860 |
| 11 Aug 10 |
3.65000 +0.20 |
3.65 | 3.40 | 3.40 | 1,696 |
| 10 Aug 10 |
3.45000 +0.12 |
3.45 | 3.32 | 3.32 | 2,490 |
| 09 Aug 10 |
3.33000 +0.00 |
3.34 | 3.33 | 3.33 | 997 |
| 06 Aug 10 |
3.33000 -0.02 |
3.35 | 3.32 | 3.32 | 5,787 |
| 05 Aug 10 |
3.35000 -0.08 |
3.36 | 3.30 | 3.36 | 5,574 |
| 04 Aug 10 |
3.43100 -0.10 |
3.50 | 3.43 | 3.50 | 296 |
| 03 Aug 10 |
3.53100 +0.13 |
3.53 | 3.35 | 3.40 | 1,749 |
| 02 Aug 10 |
3.40000 +0.05 |
3.40 | 3.40 | 3.40 | 2,283 |
| 30 Jul 10 |
3.35000 +0.10 |
3.40 | 3.35 | 3.35 | 5,218 |
| 29 Jul 10 |
3.25000 +0.00 |
3.25 | 3.25 | 3.25 | 24 |
| 28 Jul 10 |
3.25000 -0.01 |
3.25 | 3.25 | 3.25 | 356 |
| 27 Jul 10 |
3.26000 -0.04 |
3.40 | 3.26 | 3.26 | 6,669 |
| 26 Jul 10 |
3.30000 -0.05 |
3.36 | 3.30 | 3.36 | 1,897 |
| 23 Jul 10 |
3.35000 +0.00 |
3.38 | 3.35 | 3.38 | 1,721 |
| 22 Jul 10 |
3.35000 +0.00 |
3.35 | 3.34 | 3.35 | 715 |
| 21 Jul 10 |
3.35000 -0.08 |
3.35 | 3.35 | 3.35 | 949 |
| 20 Jul 10 |
3.42900 -0.07 |
3.53 | 3.33 | 3.35 | 7,422 |
| 19 Jul 10 |
3.50000 -0.25 |
3.55 | 3.50 | 3.55 | 1,369 |
| 16 Jul 10 |
3.75000 -0.05 |
3.75 | 3.75 | 3.75 | 208 |
| 15 Jul 10 |
3.80000 +0.01 |
3.80 | 3.49 | 3.49 | 3,724 |
| 14 Jul 10 |
3.79000 +0.35 |
3.79 | 3.49 | 3.49 | 11,035 |
| 13 Jul 10 |
3.44000 +0.19 |
3.69 | 3.32 | 3.32 | 8,716 |
| 12 Jul 10 |
3.25000 -0.22 |
3.40 | 3.08 | 3.40 | 4,583 |
| 09 Jul 10 |
3.47000 +0.02 |
3.47 | 3.47 | 3.47 | 83 |
| 08 Jul 10 |
3.45000 -0.02 |
3.45 | 3.27 | 3.27 | 1,423 |
| 07 Jul 10 |
3.47000 -0.32 |
3.47 | 3.47 | 3.47 | 1,144 |
| 05 Jul 10 |
3.79000 +0.22 |
3.79 | 3.44 | 3.44 | 88 |
| 02 Jul 10 |
3.56800 +0.13 |
3.57 | 3.40 | 3.40 | 1,186 |
| 01 Jul 10 |
3.43500 -0.15 |
3.54 | 3.43 | 3.54 | 1,645 |
| 30 Jun 10 |
3.58500 -0.15 |
3.65 | 3.59 | 3.65 | 378 |
| 29 Jun 10 |
3.73500 -0.07 |
3.79 | 3.65 | 3.65 | 1,744 |
| 28 Jun 10 |
3.80000 +0.13 |
3.80 | 3.66 | 3.66 | 4,358 |
| 25 Jun 10 |
3.67000 +0.36 |
3.67 | 3.22 | 3.22 | 5,361 |
| 24 Jun 10 |
3.31000 +0.03 |
3.31 | 3.31 | 3.31 | 237 |
| 23 Jun 10 |
3.28000 +0.00 |
3.28 | 3.28 | 3.28 | 830 |
| 22 Jun 10 |
3.28000 -0.10 |
3.28 | 3.28 | 3.28 | 119 |
| 21 Jun 10 |
3.38000 +0.22 |
3.38 | 3.32 | 3.32 | 2,627 |
| 18 Jun 10 |
3.16000 -0.05 |
3.19 | 3.16 | 3.19 | 1,648 |
| 17 Jun 10 |
3.21000 -0.05 |
3.21 | 3.21 | 3.21 | 296 |
| 16 Jun 10 |
3.26000 -0.08 |
3.35 | 3.25 | 3.35 | 2,372 |
| 15 Jun 10 |
3.34000 -0.01 |
3.34 | 3.33 | 3.33 | 633 |
| 14 Jun 10 |
3.35000 +0.05 |
3.35 | 3.30 | 3.30 | 2,366 |
| 11 Jun 10 |
3.30000 -0.17 |
3.47 | 3.30 | 3.47 | 1,670 |
| 10 Jun 10 |
3.47000 +0.12 |
3.48 | 3.25 | 3.25 | 1,779 |
| 09 Jun 10 |
3.35000 +0.01 |
3.35 | 3.35 | 3.35 | 806 |
| 08 Jun 10 |
3.33700 -0.14 |
3.38 | 3.34 | 3.34 | 427 |
| 07 Jun 10 |
3.48000 +0.08 |
3.48 | 3.35 | 3.35 | 832 |
| 04 Jun 10 |
3.40000 +0.13 |
3.40 | 3.40 | 3.40 | 1,220 |
| 02 Jun 10 |
3.27000 +0.17 |
3.27 | 3.00 | 3.02 | 11,207 |
| 01 Jun 10 |
3.10000 -0.18 |
3.20 | 3.10 | 3.18 | 2,105 |
| 31 May 10 |
3.27500 +0.13 |
3.28 | 3.15 | 3.15 | 383 |
| 28 May 10 |
3.15000 +0.00 |
3.15 | 3.15 | 3.15 | 1,897 |
| 27 May 10 |
3.15000 +0.00 |
3.34 | 3.15 | 3.34 | 830 |
| 25 May 10 |
3.15000 +0.00 |
3.25 | 3.15 | 3.15 | 1,601 |
| 24 May 10 |
3.15000 -0.18 |
3.15 | 3.15 | 3.15 | 273 |
| 21 May 10 |
3.32900 +0.08 |
3.33 | 3.15 | 3.20 | 5,778 |
| 20 May 10 |
3.25000 -0.25 |
3.40 | 3.25 | 3.35 | 1,212 |
| 19 May 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 8,862 |
| 18 May 10 |
3.50000 +0.00 |
3.69 | 3.50 | 3.69 | 2,473 |
| 17 May 10 |
3.50000 -0.05 |
3.70 | 3.50 | 3.65 | 2,194 |
| 14 May 10 |
3.55000 -0.12 |
3.81 | 3.55 | 3.81 | 2,846 |
| 13 May 10 |
3.67000 -0.02 |
3.78 | 3.67 | 3.78 | 1,257 |
| 12 May 10 |
3.69000 +0.19 |
3.70 | 3.58 | 3.58 | 2,511 |
| 11 May 10 |
3.50000 -0.08 |
3.50 | 3.50 | 3.50 | 1,779 |
| 10 May 10 |
3.58000 +0.27 |
3.58 | 3.30 | 3.31 | 4,110 |
| 07 May 10 |
3.31000 -0.12 |
3.43 | 3.31 | 3.31 | 3,641 |
| 06 May 10 |
3.43000 -0.07 |
3.50 | 3.42 | 3.42 | 3,734 |
| 05 May 10 |
3.50000 -0.10 |
3.50 | 3.35 | 3.44 | 2,276 |
| 04 May 10 |
3.60000 +0.00 |
3.60 | 3.44 | 3.55 | 4,007 |
| 03 May 10 |
3.60000 +0.15 |
3.65 | 3.49 | 3.49 | 7,942 |
| 30 Apr 10 |
3.45000 -0.50 |
3.95 | 3.45 | 3.95 | 27,168 |
| 29 Apr 10 |
3.95000 +0.00 |
3.95 | 3.95 | 3.95 | 653 |
| 28 Apr 10 |
3.95000 -0.14 |
4.10 | 3.95 | 3.97 | 4,070 |
| 27 Apr 10 |
4.09000 +0.07 |
4.19 | 4.08 | 4.19 | 4,032 |
| 26 Apr 10 |
4.01900 -0.03 |
4.03 | 4.02 | 4.03 | 1,423 |
| 23 Apr 10 |
4.05000 -0.05 |
4.19 | 4.05 | 4.10 | 3,558 |
| 22 Apr 10 |
4.10000 +0.05 |
4.19 | 3.99 | 4.10 | 3,890 |
| 21 Apr 10 |
4.05000 +0.05 |
4.06 | 3.96 | 3.96 | 2,960 |
| 20 Apr 10 |
4.00000 -0.03 |
4.00 | 4.00 | 4.00 | 356 |
| 19 Apr 10 |
4.02700 -0.07 |
4.03 | 3.95 | 4.02 | 3,583 |
| 16 Apr 10 |
4.10000 +0.05 |
4.10 | 4.00 | 4.05 | 3,513 |
| 15 Apr 10 |
4.05000 +0.00 |
4.05 | 4.05 | 4.05 | 3,558 |
| 14 Apr 10 |
4.05000 +0.12 |
4.15 | 4.05 | 4.05 | 6,404 |
| 13 Apr 10 |
3.93000 -0.12 |
4.01 | 3.93 | 4.01 | 972 |
| 12 Apr 10 |
4.05000 +0.12 |
4.05 | 3.93 | 3.93 | 2,467 |
| 09 Apr 10 |
3.92900 +0.02 |
4.05 | 3.92 | 3.92 | 1,198 |
| 08 Apr 10 |
3.91200 -0.01 |
3.91 | 3.91 | 3.91 | 1,897 |
| 07 Apr 10 |
3.92200 -0.13 |
4.05 | 3.92 | 4.05 | 1,757 |
| 06 Apr 10 |
4.04900 +0.12 |
4.05 | 3.90 | 3.99 | 3,166 |
| 01 Apr 10 |
3.92900 -0.07 |
4.00 | 3.93 | 4.00 | 3,765 |
| 31 Mar 10 |
4.00000 -0.15 |
4.00 | 4.00 | 4.00 | 30 |
| 30 Mar 10 |
4.14900 +0.03 |
4.15 | 3.97 | 3.97 | 1,642 |
| 29 Mar 10 |
4.12000 +0.02 |
4.15 | 3.96 | 4.15 | 3,835 |
| 26 Mar 10 |
4.10000 +0.19 |
4.10 | 3.91 | 3.95 | 5,697 |
| 25 Mar 10 |
3.91100 +0.00 |
3.91 | 3.91 | 3.91 | 119 |
| 24 Mar 10 |
3.91000 +0.00 |
4.15 | 3.91 | 4.15 | 889 |
| 23 Mar 10 |
3.91000 -0.02 |
3.91 | 3.91 | 3.91 | 2,455 |
| 22 Mar 10 |
3.93000 -0.13 |
3.96 | 3.93 | 3.96 | 2,397 |
| 19 Mar 10 |
4.06000 +0.11 |
4.13 | 3.96 | 3.96 | 1,720 |
| 18 Mar 10 |
3.95000 -0.05 |
4.04 | 3.95 | 4.04 | 3,483 |
| 17 Mar 10 |
4.00000 -0.05 |
4.11 | 3.96 | 3.96 | 3,202 |
| 16 Mar 10 |
4.05000 -0.33 |
4.44 | 4.05 | 4.38 | 9,010 |
| 15 Mar 10 |
4.38000 +0.68 |
4.38 | 3.80 | 3.80 | 20,428 |
| 12 Mar 10 |
3.70000 +0.15 |
3.82 | 3.50 | 3.50 | 8,870 |
| 11 Mar 10 |
3.55000 +0.07 |
3.56 | 3.48 | 3.48 | 1,167 |
| 10 Mar 10 |
3.48000 +0.00 |
3.56 | 3.48 | 3.48 | 3,807 |
| 09 Mar 10 |
3.48000 -0.01 |
3.48 | 3.29 | 3.34 | 17,806 |
| 08 Mar 10 |
3.49000 +0.01 |
3.49 | 3.49 | 3.49 | 2,550 |
| 05 Mar 10 |
3.48000 +0.20 |
3.52 | 3.30 | 3.38 | 3,228 |
| 04 Mar 10 |
3.27500 +0.13 |
3.28 | 3.18 | 3.18 | 1,863 |
| 03 Mar 10 |
3.15000 +0.03 |
3.19 | 3.02 | 3.02 | 1,841 |
| 02 Mar 10 |
3.12000 +0.04 |
3.12 | 2.95 | 3.12 | 2,276 |
| 01 Mar 10 |
3.08200 +0.21 |
3.08 | 2.87 | 3.07 | 1,705 |
| 26 Feb 10 |
2.87100 -0.14 |
3.10 | 2.85 | 3.10 | 888 |
| 25 Feb 10 |
3.01000 -0.01 |
3.01 | 3.01 | 3.01 | 646 |
| 24 Feb 10 |
3.01700 +0.17 |
3.02 | 3.02 | 3.02 | 1,186 |
| 23 Feb 10 |
2.85000 -0.04 |
2.99 | 2.82 | 2.89 | 617 |
| 22 Feb 10 |
2.89000 +0.05 |
2.89 | 2.84 | 2.84 | 1,557 |
| 19 Feb 10 |
2.84000 -0.02 |
2.95 | 2.84 | 2.86 | 1,696 |
| 18 Feb 10 |
2.86000 -0.13 |
2.89 | 2.84 | 2.89 | 463 |
| 17 Feb 10 |
2.99000 +0.10 |
3.13 | 2.90 | 3.00 | 2,218 |
| 16 Feb 10 |
2.89000 -0.17 |
3.10 | 2.89 | 3.10 | 2,461 |
| 15 Feb 10 |
3.06000 +0.06 |
3.06 | 3.00 | 3.00 | 1,980 |
| 12 Feb 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 2,514 |
| 11 Feb 10 |
3.00000 +0.10 |
3.11 | 2.95 | 2.95 | 10,158 |
| 10 Feb 10 |
2.90000 +0.03 |
2.92 | 2.84 | 2.91 | 9,315 |
| 09 Feb 10 |
2.87000 -0.15 |
3.00 | 2.81 | 3.00 | 10,419 |
| 08 Feb 10 |
3.02000 -0.22 |
3.18 | 3.00 | 3.18 | 5,784 |
| 05 Feb 10 |
3.24000 -0.13 |
3.33 | 3.24 | 3.33 | 4,892 |
| 04 Feb 10 |
3.37000 +0.04 |
3.37 | 3.33 | 3.33 | 368 |
| 03 Feb 10 |
3.33000 -0.03 |
3.40 | 3.33 | 3.40 | 664 |
| 02 Feb 10 |
3.36000 +0.04 |
3.46 | 3.33 | 3.33 | 582 |
| 01 Feb 10 |
3.32000 -0.08 |
3.40 | 3.32 | 3.40 | 4,234 |
| 29 Jan 10 |
3.40000 -0.10 |
3.50 | 3.40 | 3.50 | 5,703 |
| 28 Jan 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 415 |
| 27 Jan 10 |
3.50000 -0.05 |
3.60 | 3.50 | 3.60 | 1,461 |
| 26 Jan 10 |
3.55000 -0.15 |
3.69 | 3.55 | 3.65 | 4,181 |
| 25 Jan 10 |
3.70000 +0.05 |
3.70 | 3.65 | 3.65 | 1,696 |
| 22 Jan 10 |
3.65000 +0.00 |
3.65 | 3.62 | 3.62 | 3,015 |
| 21 Jan 10 |
3.65000 +0.06 |
3.70 | 3.55 | 3.70 | 2,730 |
| 20 Jan 10 |
3.59000 -0.01 |
3.64 | 3.55 | 3.55 | 1,263 |
| 19 Jan 10 |
3.60000 +0.00 |
3.60 | 3.50 | 3.50 | 569 |
| 18 Jan 10 |
3.60000 +0.10 |
3.60 | 3.50 | 3.50 | 1,198 |
| 15 Jan 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 1,286 |
| 14 Jan 10 |
3.50000 -0.09 |
3.60 | 3.47 | 3.47 | 634 |
| 13 Jan 10 |
3.59000 +0.09 |
3.59 | 3.45 | 3.45 | 1,293 |
| 12 Jan 10 |
3.50000 +0.05 |
3.59 | 3.46 | 3.46 | 2,648 |
| 11 Jan 10 |
3.45000 +0.00 |
3.50 | 3.45 | 3.45 | 836 |
| 08 Jan 10 |
3.45000 -0.02 |
3.45 | 3.43 | 3.43 | 474 |
| 07 Jan 10 |
3.47000 -0.13 |
3.53 | 3.43 | 3.43 | 860 |
| 06 Jan 10 |
3.60000 +0.08 |
3.60 | 3.47 | 3.47 | 3,558 |
| 05 Jan 10 |
3.52100 -0.08 |
3.74 | 3.52 | 3.60 | 1,975 |
| 04 Jan 10 |
3.60000 +0.10 |
3.65 | 3.40 | 3.40 | 1,462 |
| 30 Dec 09 |
3.50000 +0.05 |
3.66 | 3.24 | 3.50 | 7,291 |
| 29 Dec 09 |
3.45000 +0.04 |
3.45 | 3.32 | 3.41 | 1,877 |
| 28 Dec 09 |
3.41000 +0.00 |
3.67 | 3.41 | 3.67 | 689 |