FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
MAX Automation SE
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.50000 -0.13 |
2.60 | 2.49 | 2.56 | 4,177 |
| 19 Oct 26 |
2.63000 +0.02 |
2.69 | 2.49 | 2.57 | 226 |
| 16 Oct 26 |
2.61000 +0.00 |
2.63 | 2.50 | 2.63 | 952 |
| 15 Oct 26 |
2.61000 +0.09 |
2.61 | 2.44 | 2.57 | 1,784 |
| 14 Oct 26 |
2.52000 -0.08 |
2.68 | 2.50 | 2.68 | 2,616 |
| 13 Oct 26 |
2.60000 -0.20 |
2.76 | 2.60 | 2.76 | 11,641 |
| 12 Oct 26 |
2.80000 -0.19 |
3.00 | 2.80 | 2.90 | 3,469 |
| 09 Oct 26 |
2.99000 +0.11 |
3.00 | 2.87 | 2.87 | 96 |
| 08 Oct 26 |
2.88000 +0.01 |
2.88 | 2.72 | 2.84 | 1,438 |
| 07 Oct 26 |
2.87000 +0.02 |
3.03 | 2.87 | 3.03 | 1,140 |
| 06 Oct 26 |
2.85000 -0.10 |
3.01 | 2.85 | 2.92 | 1,678 |
| 05 Oct 26 |
2.95000 -0.16 |
3.16 | 2.77 | 3.16 | 8,306 |
| 02 Oct 26 |
3.11000 -0.04 |
3.11 | 3.03 | 3.11 | 15 |
| 01 Oct 26 |
3.15000 +0.06 |
3.15 | 3.09 | 3.13 | 5 |
| 30 Sep 26 |
3.09000 -0.11 |
3.13 | 3.05 | 3.13 | 100 |
| 29 Sep 26 |
3.20000 +0.07 |
3.25 | 3.14 | 3.14 | 54 |
| 28 Sep 26 |
3.13000 -0.08 |
3.26 | 3.13 | 3.21 | 2,385 |
| 25 Sep 26 |
3.21000 +0.00 |
3.21 | 3.18 | 3.21 | 1 |
| 24 Sep 26 |
3.21000 -0.01 |
3.23 | 3.20 | 3.21 | 200 |
| 23 Sep 26 |
3.22000 -0.05 |
3.27 | 3.22 | 3.27 | 20 |
| 22 Sep 26 |
3.27000 +0.09 |
3.30 | 3.06 | 3.11 | 2,162 |
| 21 Sep 26 |
3.18000 -0.08 |
3.25 | 3.16 | 3.25 | 7 |
| 18 Sep 26 |
3.26000 +0.13 |
3.33 | 3.09 | 3.13 | 4,193 |
| 17 Sep 26 |
3.13000 -0.02 |
3.14 | 3.10 | 3.14 | 100 |
| 16 Sep 26 |
3.15000 -0.05 |
3.15 | 3.13 | 3.14 | 8 |
| 15 Sep 26 |
3.20000 +0.10 |
3.20 | 3.13 | 3.20 | 8 |
| 14 Sep 26 |
3.10000 -0.16 |
3.25 | 3.10 | 3.25 | 2,571 |
| 11 Sep 26 |
3.26000 -0.08 |
3.33 | 3.14 | 3.28 | 2,139 |
| 10 Sep 26 |
3.34000 +0.14 |
3.34 | 3.26 | 3.26 | 25 |
| 09 Sep 26 |
3.20000 -0.18 |
3.33 | 3.20 | 3.28 | 533 |
| 08 Sep 26 |
3.38000 +0.13 |
3.38 | 3.23 | 3.23 | 270 |
| 07 Sep 26 |
3.25000 +0.03 |
3.32 | 3.15 | 3.32 | 108 |
| 04 Sep 26 |
3.22000 -0.13 |
3.40 | 3.18 | 3.18 | 5,526 |
| 03 Sep 26 |
3.35000 -0.06 |
3.40 | 3.35 | 3.39 | 132 |
| 02 Sep 26 |
3.41000 -0.01 |
3.45 | 3.27 | 3.45 | 368 |
| 01 Sep 26 |
3.42000 +0.05 |
3.50 | 3.14 | 3.50 | 9,234 |
| 31 Aug 26 |
3.37000 -0.09 |
3.44 | 3.37 | 3.44 | 490 |
| 28 Aug 26 |
3.46000 -0.05 |
3.53 | 3.46 | 3.53 | 9 |
| 27 Aug 26 |
3.51000 +0.09 |
3.51 | 3.23 | 3.47 | 1,106 |
| 26 Aug 26 |
3.42000 +0.09 |
3.46 | 3.42 | 3.43 | 79 |
| 25 Aug 26 |
3.33000 -0.12 |
3.50 | 3.33 | 3.50 | 323 |
| 24 Aug 26 |
3.45000 +0.05 |
3.49 | 3.22 | 3.22 | 500 |
| 21 Aug 26 |
3.40000 -0.22 |
3.66 | 3.40 | 3.66 | 2,452 |
| 20 Aug 26 |
3.62000 -0.05 |
3.70 | 3.50 | 3.70 | 63 |
| 19 Aug 26 |
3.67000 +0.04 |
3.67 | 3.48 | 3.66 | 6,515 |
| 18 Aug 26 |
3.63000 +0.03 |
3.69 | 3.56 | 3.56 | 67 |
| 17 Aug 26 |
3.60000 -0.08 |
3.70 | 3.55 | 3.70 | 47 |
| 14 Aug 26 |
3.68000 +0.05 |
3.68 | 3.67 | 3.67 | 1,205 |
| 13 Aug 26 |
3.63000 +0.03 |
3.69 | 3.51 | 3.69 | 1,314 |
| 12 Aug 26 |
3.60000 -0.05 |
3.66 | 3.51 | 3.66 | 606 |
| 11 Aug 26 |
3.65000 +0.05 |
3.65 | 3.47 | 3.51 | 2,829 |
| 10 Aug 26 |
3.60000 +0.03 |
3.60 | 3.51 | 3.57 | 641 |
| 07 Aug 26 |
3.57000 -0.05 |
3.70 | 3.54 | 3.70 | 4,016 |
| 06 Aug 26 |
3.62000 -0.03 |
3.70 | 3.60 | 3.70 | 944 |
| 05 Aug 26 |
3.65000 +0.01 |
3.71 | 3.65 | 3.71 | 109 |
| 04 Aug 26 |
3.64000 -0.03 |
3.68 | 3.60 | 3.68 | 2,675 |
| 03 Aug 26 |
3.67000 -0.04 |
3.75 | 3.67 | 3.75 | 303 |
| 31 Jul 26 |
3.71000 +0.14 |
3.77 | 3.64 | 3.70 | 3,042 |
| 30 Jul 26 |
3.57000 -0.01 |
3.64 | 3.57 | 3.64 | 113 |
| 29 Jul 26 |
3.58000 +0.00 |
3.64 | 3.52 | 3.64 | 1,045 |
| 28 Jul 26 |
3.58000 -0.12 |
3.72 | 3.58 | 3.72 | 90 |
| 27 Jul 26 |
3.70000 -0.01 |
3.75 | 3.70 | 3.75 | 113 |
| 24 Jul 26 |
3.71000 +0.04 |
3.75 | 3.71 | 3.75 | 29 |
| 23 Jul 26 |
3.67000 +0.00 |
3.75 | 3.67 | 3.75 | 36 |
| 22 Jul 26 |
3.67000 +0.15 |
3.75 | 3.63 | 3.63 | 66 |
| 21 Jul 26 |
3.52000 -0.21 |
3.75 | 3.52 | 3.75 | 84 |
| 20 Jul 26 |
3.73000 +0.01 |
3.75 | 3.73 | 3.75 | 45 |
| 17 Jul 26 |
3.72000 -0.03 |
3.75 | 3.72 | 3.75 | 36 |
| 16 Jul 26 |
3.75000 +0.09 |
3.75 | 3.64 | 3.70 | 4,109 |
| 15 Jul 26 |
3.66000 +0.01 |
3.70 | 3.66 | 3.70 | 84 |
| 14 Jul 26 |
3.65000 -0.10 |
3.75 | 3.60 | 3.75 | 26 |
| 13 Jul 26 |
3.75000 +0.02 |
3.80 | 3.75 | 3.80 | 12 |
| 10 Jul 26 |
3.73000 -0.03 |
3.80 | 3.72 | 3.80 | 102 |
| 09 Jul 26 |
3.76000 +0.04 |
3.80 | 3.76 | 3.80 | 57 |
| 08 Jul 26 |
3.72000 -0.01 |
3.79 | 3.64 | 3.72 | 1,204 |
| 07 Jul 26 |
3.73000 -0.04 |
3.80 | 3.72 | 3.80 | 1,092 |
| 06 Jul 26 |
3.77000 -0.03 |
3.80 | 3.77 | 3.80 | 35 |
| 03 Jul 26 |
3.80000 +0.02 |
3.80 | 3.80 | 3.80 | 207 |
| 02 Jul 26 |
3.78000 -0.02 |
3.80 | 3.70 | 3.80 | 423 |
| 01 Jul 26 |
3.80000 +0.00 |
3.90 | 3.68 | 3.90 | 239 |
| 30 Jun 26 |
3.80000 +0.00 |
3.88 | 3.72 | 3.88 | 1,161 |
| 29 Jun 26 |
3.80000 -0.02 |
3.86 | 3.80 | 3.86 | 100 |
| 26 Jun 26 |
3.82000 +0.00 |
3.89 | 3.76 | 3.89 | 127 |
| 25 Jun 26 |
3.82000 +0.08 |
3.88 | 3.76 | 3.88 | 170 |
| 24 Jun 26 |
3.74000 +0.01 |
3.74 | 3.74 | 3.74 | 1,723 |
| 23 Jun 26 |
3.73000 -0.08 |
3.89 | 3.61 | 3.89 | 1,723 |
| 22 Jun 26 |
3.81000 -0.05 |
3.88 | 3.81 | 3.88 | 100 |
| 19 Jun 26 |
3.86000 +0.01 |
3.89 | 3.86 | 3.89 | 33 |
| 18 Jun 26 |
3.85000 +0.05 |
3.89 | 3.85 | 3.89 | 150 |
| 17 Jun 26 |
3.80000 -0.05 |
3.80 | 3.64 | 3.80 | 959 |
| 16 Jun 26 |
3.85000 -0.04 |
3.89 | 3.85 | 3.89 | 43 |
| 15 Jun 26 |
3.89000 +0.04 |
3.89 | 3.80 | 3.80 | 102 |
| 12 Jun 26 |
3.85000 +0.00 |
3.89 | 3.85 | 3.89 | 101 |
| 11 Jun 26 |
3.85000 -0.04 |
3.89 | 3.81 | 3.89 | 148 |
| 10 Jun 26 |
3.89000 +0.00 |
3.90 | 3.89 | 3.90 | 70 |
| 09 Jun 26 |
3.89000 -0.01 |
3.90 | 3.89 | 3.90 | 38 |
| 08 Jun 26 |
3.90000 -0.26 |
4.20 | 3.84 | 4.20 | 15,819 |
| 05 Jun 26 |
4.16000 -0.03 |
4.16 | 4.00 | 4.12 | 8,252 |
| 04 Jun 26 |
4.19000 -0.07 |
4.20 | 4.17 | 4.20 | 139 |
| 03 Jun 26 |
4.26000 +0.11 |
4.26 | 4.10 | 4.10 | 3,885 |
| 02 Jun 26 |
4.15000 +0.15 |
4.15 | 4.08 | 4.10 | 7,271 |
| 01 Jun 26 |
4.00000 -0.11 |
4.20 | 4.00 | 4.20 | 34 |
| 29 May 26 |
4.11000 +0.01 |
4.11 | 3.83 | 3.83 | 3,729 |
| 28 May 26 |
4.10000 +0.16 |
4.10 | 3.90 | 3.90 | 2,285 |
| 27 May 26 |
3.94000 +0.04 |
3.97 | 3.84 | 3.89 | 1,626 |
| 26 May 26 |
3.90000 +0.04 |
3.92 | 3.86 | 3.90 | 802 |
| 25 May 26 |
3.86000 -0.01 |
3.87 | 3.82 | 3.82 | 832 |
| 22 May 26 |
3.87000 +0.00 |
3.91 | 3.83 | 3.91 | 86 |
| 21 May 26 |
3.87000 -0.05 |
3.87 | 3.82 | 3.82 | 8 |
| 20 May 26 |
3.92000 +0.06 |
3.92 | 3.82 | 3.82 | 514 |
| 19 May 26 |
3.86000 -0.05 |
3.86 | 3.80 | 3.80 | 783 |
| 18 May 26 |
3.91000 -0.09 |
3.91 | 3.83 | 3.83 | 3 |
| 15 May 26 |
4.00000 +0.02 |
4.03 | 3.90 | 3.96 | 1,568 |
| 14 May 26 |
3.98000 +0.07 |
3.98 | 3.79 | 3.98 | 307 |
| 13 May 26 |
3.91000 +0.02 |
3.91 | 3.87 | 3.90 | 118 |
| 12 May 26 |
3.89000 -0.09 |
4.02 | 3.78 | 4.02 | 1,500 |
| 11 May 26 |
3.98000 -0.02 |
4.00 | 3.78 | 3.98 | 8,519 |
| 08 May 26 |
4.00000 +0.05 |
4.00 | 3.88 | 4.00 | 227 |
| 07 May 26 |
3.95000 -0.01 |
3.98 | 3.79 | 3.98 | 380 |
| 06 May 26 |
3.96000 +0.06 |
3.97 | 3.76 | 3.92 | 3,051 |
| 05 May 26 |
3.90000 -0.04 |
3.99 | 3.81 | 3.99 | 126 |
| 04 May 26 |
3.94000 +0.11 |
3.96 | 3.87 | 3.94 | 53 |
| 30 Apr 26 |
3.83000 +0.02 |
3.89 | 3.73 | 3.88 | 1,659 |
| 29 Apr 26 |
3.81000 +0.03 |
3.89 | 3.74 | 3.89 | 69 |
| 28 Apr 26 |
3.78000 +0.03 |
3.94 | 3.71 | 3.89 | 7,882 |
| 27 Apr 26 |
3.75000 -0.21 |
3.97 | 3.75 | 3.97 | 4,193 |
| 24 Apr 26 |
3.96000 +0.01 |
3.99 | 3.88 | 3.99 | 139 |
| 23 Apr 26 |
3.95000 -0.05 |
4.09 | 3.79 | 4.09 | 7,624 |
| 22 Apr 26 |
4.00000 +0.09 |
4.00 | 3.99 | 3.99 | 133 |
| 21 Apr 26 |
3.91000 -0.18 |
4.20 | 3.91 | 4.20 | 2,034 |
| 20 Apr 26 |
4.09000 +0.05 |
4.19 | 4.09 | 4.19 | 1,429 |
| 17 Apr 26 |
4.04000 -0.02 |
4.21 | 4.00 | 4.21 | 312 |
| 16 Apr 26 |
4.06000 -0.16 |
4.30 | 4.01 | 4.30 | 1,204 |
| 15 Apr 26 |
4.22000 -0.01 |
4.27 | 4.22 | 4.27 | 93 |
| 14 Apr 26 |
4.23000 +0.03 |
4.29 | 4.23 | 4.29 | 100 |
| 13 Apr 26 |
4.20000 -0.02 |
4.24 | 4.11 | 4.11 | 76 |
| 10 Apr 26 |
4.22000 -0.07 |
4.22 | 4.17 | 4.20 | 817 |
| 09 Apr 26 |
4.29000 -0.15 |
4.44 | 4.24 | 4.44 | 1,412 |
| 08 Apr 26 |
4.44000 -0.05 |
4.57 | 4.36 | 4.57 | 1,074 |
| 07 Apr 26 |
4.49000 -0.01 |
4.52 | 4.49 | 4.52 | 11 |
| 02 Apr 26 |
4.50000 -0.03 |
4.57 | 4.50 | 4.57 | 325 |
| 01 Apr 26 |
4.53000 -0.21 |
4.57 | 4.51 | 4.57 | 3,004 |
| 31 Mar 26 |
4.74000 +0.25 |
4.74 | 4.40 | 4.50 | 11,265 |
| 30 Mar 26 |
4.49000 +0.25 |
4.49 | 4.30 | 4.30 | 8,900 |
| 27 Mar 26 |
4.24000 -0.16 |
4.41 | 4.11 | 4.41 | 2,785 |
| 26 Mar 26 |
4.40000 +0.63 |
4.41 | 3.77 | 3.77 | 15,692 |
| 25 Mar 26 |
3.77000 +0.01 |
3.77 | 3.68 | 3.68 | 50 |
| 24 Mar 26 |
3.76000 +0.05 |
3.79 | 3.72 | 3.79 | 53 |
| 23 Mar 26 |
3.71000 -0.13 |
3.90 | 3.53 | 3.89 | 1,061 |
| 20 Mar 26 |
3.84000 +0.12 |
3.88 | 3.70 | 3.78 | 6,822 |
| 19 Mar 26 |
3.72000 +0.10 |
3.73 | 3.50 | 3.50 | 177 |
| 18 Mar 26 |
3.62000 -0.01 |
3.67 | 3.62 | 3.66 | 67 |
| 17 Mar 26 |
3.63000 +0.12 |
3.63 | 3.53 | 3.53 | 3,355 |
| 16 Mar 26 |
3.51000 -0.11 |
3.64 | 3.44 | 3.64 | 1,427 |
| 13 Mar 26 |
3.62000 +0.01 |
3.69 | 3.62 | 3.69 | 83 |
| 12 Mar 26 |
3.61000 -0.09 |
3.70 | 3.61 | 3.70 | 291 |
| 11 Mar 26 |
3.70000 +0.06 |
3.70 | 3.70 | 3.70 | 743 |
| 10 Mar 26 |
3.64000 +0.16 |
3.64 | 3.55 | 3.55 | 2,002 |
| 09 Mar 26 |
3.48000 -0.17 |
3.74 | 3.42 | 3.74 | 10,475 |
| 06 Mar 26 |
3.65000 +0.05 |
3.70 | 3.30 | 3.67 | 4,796 |
| 05 Mar 26 |
3.60000 +0.02 |
3.67 | 3.60 | 3.67 | 898 |
| 04 Mar 26 |
3.58000 +0.02 |
3.58 | 3.55 | 3.55 | 1,498 |
| 03 Mar 26 |
3.56000 -0.15 |
3.79 | 3.53 | 3.53 | 219 |
| 02 Mar 26 |
3.71000 -0.13 |
3.90 | 3.70 | 3.90 | 2,439 |
| 27 Feb 26 |
3.84000 +0.00 |
3.88 | 3.84 | 3.88 | 192 |
| 26 Feb 26 |
3.84000 +0.03 |
3.89 | 3.76 | 3.89 | 293 |
| 25 Feb 26 |
3.81000 -0.03 |
3.81 | 3.75 | 3.75 | 100 |
| 24 Feb 26 |
3.84000 -0.03 |
3.89 | 3.77 | 3.82 | 843 |
| 23 Feb 26 |
3.87000 -0.07 |
3.90 | 3.75 | 3.89 | 764 |
| 20 Feb 26 |
3.94000 +0.10 |
3.97 | 3.88 | 3.89 | 558 |
| 19 Feb 26 |
3.84000 -0.18 |
4.09 | 3.76 | 4.09 | 15,287 |
| 18 Feb 26 |
4.02000 -0.09 |
4.05 | 4.02 | 4.05 | 150 |
| 17 Feb 26 |
4.11000 -0.05 |
4.16 | 4.10 | 4.10 | 1,284 |
| 16 Feb 26 |
4.16000 -0.09 |
4.24 | 4.16 | 4.24 | 52 |
| 13 Feb 26 |
4.25000 +0.17 |
4.25 | 4.16 | 4.16 | 1,374 |
| 12 Feb 26 |
4.08000 +0.14 |
4.14 | 3.84 | 3.84 | 3,727 |
| 11 Feb 26 |
3.94000 -0.16 |
4.19 | 3.94 | 4.19 | 2,555 |
| 10 Feb 26 |
4.10000 -0.02 |
4.15 | 4.10 | 4.15 | 154 |
| 09 Feb 26 |
4.12000 +0.01 |
4.23 | 3.96 | 4.23 | 626 |
| 06 Feb 26 |
4.11000 -0.14 |
4.33 | 4.07 | 4.21 | 17,530 |
| 05 Feb 26 |
4.25000 +0.02 |
4.40 | 4.25 | 4.40 | 548 |
| 04 Feb 26 |
4.23000 -0.12 |
4.35 | 4.23 | 4.35 | 655 |
| 03 Feb 26 |
4.35000 +0.03 |
4.40 | 4.35 | 4.39 | 252 |
| 02 Feb 26 |
4.32000 -0.16 |
4.40 | 4.32 | 4.39 | 396 |
| 30 Jan 26 |
4.48000 +0.03 |
4.50 | 4.48 | 4.50 | 1 |
| 29 Jan 26 |
4.45000 -0.13 |
4.53 | 4.45 | 4.53 | 53 |
| 28 Jan 26 |
4.58000 +0.08 |
4.58 | 4.21 | 4.38 | 10,094 |
| 27 Jan 26 |
4.50000 +0.14 |
4.50 | 4.26 | 4.26 | 4,517 |
| 26 Jan 26 |
4.36000 -0.11 |
4.47 | 4.36 | 4.47 | 20 |
| 23 Jan 26 |
4.47000 +0.19 |
4.47 | 4.43 | 4.43 | 107 |
| 22 Jan 26 |
4.28000 -0.09 |
4.51 | 4.22 | 4.51 | 3,938 |
| 21 Jan 26 |
4.37000 -0.02 |
4.37 | 4.19 | 4.19 | 3,075 |
| 20 Jan 26 |
4.39000 +0.00 |
4.52 | 4.20 | 4.39 | 9,489 |
| 19 Jan 26 |
4.39000 -0.12 |
4.53 | 4.22 | 4.39 | 8,597 |
| 16 Jan 26 |
4.51000 +0.12 |
4.51 | 4.39 | 4.50 | 875 |
| 15 Jan 26 |
4.39000 +0.07 |
4.39 | 4.24 | 4.30 | 611 |
| 14 Jan 26 |
4.32000 +0.07 |
4.37 | 4.18 | 4.22 | 4,568 |
| 13 Jan 26 |
4.25000 +0.02 |
4.25 | 4.06 | 4.07 | 7,507 |
| 12 Jan 26 |
4.23000 -0.01 |
4.23 | 4.21 | 4.21 | 239 |
| 09 Jan 26 |
4.24000 +0.03 |
4.24 | 4.23 | 4.24 | 205 |
| 08 Jan 26 |
4.21000 +0.09 |
4.21 | 4.21 | 4.21 | 96 |
| 07 Jan 26 |
4.12000 +0.08 |
4.19 | 4.07 | 4.19 | 1,121 |
| 06 Jan 26 |
4.04000 -0.07 |
4.18 | 4.01 | 4.02 | 622 |
| 05 Jan 26 |
4.11000 -0.08 |
4.23 | 4.11 | 4.23 | 756 |
| 02 Jan 26 |
4.19000 +0.16 |
4.25 | 4.12 | 4.12 | 1,020 |
| 30 Dec 25 |
4.03000 -0.02 |
4.10 | 4.00 | 4.02 | 4,554 |
| 29 Dec 25 |
4.05000 +0.05 |
4.10 | 4.00 | 4.00 | 4,162 |
| 23 Dec 25 |
4.00000 -0.05 |
4.10 | 3.89 | 4.10 | 5,609 |
| 22 Dec 25 |
4.05000 -0.04 |
4.10 | 4.05 | 4.09 | 94 |
| 19 Dec 25 |
4.09000 +0.05 |
4.09 | 4.09 | 4.09 | 80 |
| 18 Dec 25 |
4.04000 +0.00 |
4.04 | 4.04 | 4.04 | 6,881 |
| 17 Dec 25 |
4.04000 +0.00 |
4.04 | 4.04 | 4.04 | 259 |
| 16 Dec 25 |
4.04000 -0.16 |
4.04 | 4.04 | 4.04 | 50 |
| 15 Dec 25 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 3,706 |
| 12 Dec 25 |
4.20000 +0.11 |
4.20 | 4.10 | 4.11 | 3,988 |
| 11 Dec 25 |
4.09000 -0.03 |
4.09 | 4.02 | 4.02 | 213 |
| 10 Dec 25 |
4.12000 -0.02 |
4.12 | 3.94 | 3.94 | 1,868 |
| 09 Dec 25 |
4.14000 +0.10 |
4.18 | 3.90 | 3.90 | 494 |
| 08 Dec 25 |
4.04000 -0.01 |
4.21 | 3.90 | 4.21 | 573 |
| 05 Dec 25 |
4.05000 +0.05 |
4.10 | 4.05 | 4.09 | 1,667 |
| 04 Dec 25 |
4.00000 -0.20 |
4.29 | 4.00 | 4.23 | 2,955 |
| 03 Dec 25 |
4.20000 -0.09 |
4.24 | 4.20 | 4.24 | 74 |
| 02 Dec 25 |
4.29000 +0.07 |
4.29 | 4.29 | 4.29 | 500 |
| 01 Dec 25 |
4.22000 -0.18 |
4.31 | 4.22 | 4.31 | 839 |
| 28 Nov 25 |
4.40000 +0.26 |
4.43 | 4.40 | 4.43 | 1,125 |
| 27 Nov 25 |
4.14000 -0.09 |
4.26 | 4.10 | 4.26 | 328 |
| 26 Nov 25 |
4.23000 +0.11 |
4.30 | 4.10 | 4.10 | 375 |
| 25 Nov 25 |
4.12000 +0.00 |
4.29 | 4.12 | 4.29 | 287 |
| 24 Nov 25 |
4.12000 -0.28 |
4.45 | 4.10 | 4.45 | 3,887 |
| 21 Nov 25 |
4.40000 -0.03 |
4.40 | 4.22 | 4.39 | 1,648 |
| 20 Nov 25 |
4.43000 -0.87 |
5.18 | 4.37 | 5.18 | 27,205 |
| 19 Nov 25 |
5.30000 +0.00 |
5.38 | 5.20 | 5.38 | 609 |
| 18 Nov 25 |
5.30000 -0.08 |
5.34 | 5.22 | 5.34 | 3,649 |
| 17 Nov 25 |
5.38000 +0.04 |
5.38 | 5.38 | 5.38 | 14 |
| 14 Nov 25 |
5.34000 -0.08 |
5.38 | 5.34 | 5.38 | 73 |
| 13 Nov 25 |
5.42000 +0.00 |
5.42 | 5.42 | 5.42 | 116 |
| 12 Nov 25 |
5.42000 +0.00 |
5.42 | 5.30 | 5.30 | 1,130 |
| 11 Nov 25 |
5.42000 +0.02 |
5.58 | 5.40 | 5.48 | 795 |
| 10 Nov 25 |
5.40000 -0.32 |
5.66 | 5.40 | 5.66 | 2,951 |
| 07 Nov 25 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 175 |
| 06 Nov 25 |
5.72000 -0.04 |
5.72 | 5.54 | 5.60 | 6,960 |
| 05 Nov 25 |
5.76000 -0.02 |
5.78 | 5.76 | 5.78 | 909 |
| 04 Nov 25 |
5.78000 +0.00 |
5.78 | 5.62 | 5.62 | 1,431 |
| 03 Nov 25 |
5.78000 +0.08 |
5.78 | 5.60 | 5.78 | 392 |
| 31 Oct 25 |
5.70000 -0.08 |
5.78 | 5.62 | 5.68 | 3,865 |
| 30 Oct 25 |
5.78000 +0.00 |
5.78 | 5.66 | 5.66 | 4,007 |
| 29 Oct 25 |
5.78000 +0.00 |
5.78 | 5.78 | 5.78 | 558 |
| 28 Oct 25 |
5.78000 -0.08 |
5.78 | 5.66 | 5.66 | 695 |
| 27 Oct 25 |
5.86000 +0.10 |
5.86 | 5.64 | 5.76 | 2,544 |
| 24 Oct 25 |
5.76000 +0.00 |
5.76 | 5.64 | 5.68 | 1,867 |
| 23 Oct 25 |
5.76000 +0.08 |
5.76 | 5.66 | 5.74 | 2,048 |
| 22 Oct 25 |
5.68000 -0.08 |
5.76 | 5.68 | 5.76 | 1,736 |
| 21 Oct 25 |
5.76000 +0.00 |
5.76 | 5.68 | 5.70 | 2,712 |
| 20 Oct 25 |
5.76000 +0.00 |
5.76 | 5.70 | 5.70 | 1,019 |
| 17 Oct 25 |
5.76000 -0.04 |
5.86 | 5.66 | 5.86 | 4,783 |
| 16 Oct 25 |
5.80000 +0.12 |
5.86 | 5.64 | 5.74 | 7,463 |
| 15 Oct 25 |
5.68000 -0.10 |
5.86 | 5.68 | 5.86 | 4,028 |
| 14 Oct 25 |
5.78000 -0.06 |
5.86 | 5.64 | 5.86 | 10,096 |
| 13 Oct 25 |
5.84000 +0.08 |
5.86 | 5.84 | 5.84 | 734 |
| 10 Oct 25 |
5.76000 -0.06 |
5.86 | 5.70 | 5.86 | 1,975 |
| 09 Oct 25 |
5.82000 -0.04 |
5.88 | 5.74 | 5.76 | 2,308 |
| 08 Oct 25 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 3,577 |
| 07 Oct 25 |
5.86000 +0.00 |
5.86 | 5.70 | 5.70 | 2,685 |
| 06 Oct 25 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 5,317 |
| 03 Oct 25 |
5.86000 +0.12 |
5.86 | 5.68 | 5.82 | 1,486 |
| 02 Oct 25 |
5.74000 -0.04 |
5.84 | 5.68 | 5.70 | 6,087 |
| 01 Oct 25 |
5.78000 -0.04 |
5.80 | 5.70 | 5.80 | 920 |
| 30 Sep 25 |
5.82000 +0.00 |
5.82 | 5.82 | 5.82 | 727 |
| 29 Sep 25 |
5.82000 +0.00 |
5.82 | 5.72 | 5.72 | 850 |
| 26 Sep 25 |
5.82000 -0.04 |
5.82 | 5.70 | 5.70 | 5,111 |
| 25 Sep 25 |
5.86000 +0.00 |
5.86 | 5.84 | 5.84 | 724 |
| 24 Sep 25 |
5.86000 +0.06 |
5.86 | 5.70 | 5.70 | 532 |
| 23 Sep 25 |
5.80000 +0.00 |
5.80 | 5.70 | 5.70 | 814 |
| 22 Sep 25 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 2,870 |
| 19 Sep 25 |
5.80000 -0.04 |
5.82 | 5.66 | 5.70 | 2,588 |
| 18 Sep 25 |
5.84000 +0.08 |
5.84 | 5.66 | 5.84 | 780 |
| 17 Sep 25 |
5.76000 -0.10 |
5.86 | 5.70 | 5.74 | 2,582 |
| 16 Sep 25 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 355 |
| 15 Sep 25 |
5.86000 +0.06 |
5.88 | 5.86 | 5.88 | 1,510 |
| 12 Sep 25 |
5.80000 +0.02 |
5.88 | 5.80 | 5.88 | 34 |
| 11 Sep 25 |
5.78000 -0.10 |
5.80 | 5.70 | 5.72 | 2,378 |
| 10 Sep 25 |
5.88000 +0.06 |
5.88 | 5.84 | 5.84 | 1,243 |
| 09 Sep 25 |
5.82000 -0.02 |
5.84 | 5.68 | 5.70 | 1,869 |
| 08 Sep 25 |
5.84000 +0.04 |
5.84 | 5.82 | 5.84 | 823 |
| 05 Sep 25 |
5.80000 +0.02 |
5.82 | 5.80 | 5.82 | 877 |
| 04 Sep 25 |
5.78000 -0.06 |
5.80 | 5.66 | 5.68 | 3,347 |
| 03 Sep 25 |
5.84000 +0.06 |
5.88 | 5.70 | 5.76 | 2,015 |
| 02 Sep 25 |
5.78000 -0.06 |
5.78 | 5.50 | 5.70 | 13,061 |
| 01 Sep 25 |
5.84000 +0.04 |
5.88 | 5.68 | 5.80 | 2,221 |
| 29 Aug 25 |
5.80000 +0.00 |
5.80 | 5.58 | 5.60 | 5,747 |
| 28 Aug 25 |
5.80000 +0.10 |
5.80 | 5.62 | 5.64 | 1,410 |
| 27 Aug 25 |
5.70000 +0.00 |
5.70 | 5.56 | 5.66 | 5,248 |
| 26 Aug 25 |
5.70000 +0.00 |
5.70 | 5.56 | 5.56 | 1,205 |
| 25 Aug 25 |
5.70000 +0.00 |
5.70 | 5.58 | 5.64 | 1,190 |
| 22 Aug 25 |
5.70000 +0.00 |
5.70 | 5.58 | 5.68 | 1,202 |
| 21 Aug 25 |
5.70000 +0.02 |
5.70 | 5.58 | 5.70 | 3,506 |
| 20 Aug 25 |
5.68000 -0.08 |
5.78 | 5.56 | 5.70 | 7,865 |
| 19 Aug 25 |
5.76000 -0.02 |
5.88 | 5.68 | 5.86 | 2,516 |
| 18 Aug 25 |
5.78000 -0.04 |
5.86 | 5.70 | 5.84 | 4,234 |
| 15 Aug 25 |
5.82000 -0.06 |
5.86 | 5.80 | 5.86 | 1,050 |
| 14 Aug 25 |
5.88000 +0.00 |
5.88 | 5.88 | 5.88 | 655 |
| 13 Aug 25 |
5.88000 +0.04 |
5.88 | 5.80 | 5.80 | 917 |
| 12 Aug 25 |
5.84000 +0.06 |
5.88 | 5.68 | 5.88 | 1,838 |
| 11 Aug 25 |
5.78000 +0.04 |
5.88 | 5.70 | 5.88 | 2,951 |
| 08 Aug 25 |
5.74000 -0.12 |
5.88 | 5.68 | 5.88 | 10,694 |
| 07 Aug 25 |
5.86000 +0.02 |
5.88 | 5.86 | 5.88 | 577 |
| 06 Aug 25 |
5.84000 -0.04 |
5.88 | 5.84 | 5.88 | 527 |
| 05 Aug 25 |
5.88000 +0.02 |
5.90 | 5.80 | 5.90 | 2,697 |
| 04 Aug 25 |
5.86000 +0.04 |
5.86 | 5.68 | 5.84 | 3,259 |
| 01 Aug 25 |
5.82000 +0.04 |
5.82 | 5.60 | 5.64 | 1,805 |
| 31 Jul 25 |
5.78000 -0.04 |
5.88 | 5.68 | 5.84 | 6,079 |
| 30 Jul 25 |
5.82000 -0.04 |
5.86 | 5.76 | 5.86 | 3,150 |
| 29 Jul 25 |
5.86000 +0.02 |
5.90 | 5.86 | 5.90 | 744 |
| 28 Jul 25 |
5.84000 -0.10 |
5.92 | 5.74 | 5.92 | 6,733 |
| 25 Jul 25 |
5.94000 +0.10 |
5.94 | 5.94 | 5.94 | 867 |
| 24 Jul 25 |
5.84000 -0.04 |
5.88 | 5.80 | 5.88 | 2,548 |
| 23 Jul 25 |
5.88000 +0.00 |
5.88 | 5.88 | 5.88 | 1,007 |
| 22 Jul 25 |
5.88000 -0.08 |
5.90 | 5.70 | 5.88 | 5,011 |
| 21 Jul 25 |
5.96000 +0.00 |
5.96 | 5.96 | 5.96 | 5,763 |
| 18 Jul 25 |
5.96000 +0.06 |
5.96 | 5.88 | 5.90 | 1,911 |
| 17 Jul 25 |
5.90000 +0.12 |
5.90 | 5.88 | 5.88 | 633 |
| 16 Jul 25 |
5.78000 +0.00 |
5.78 | 5.78 | 5.78 | 5,823 |
| 15 Jul 25 |
5.78000 -0.18 |
5.90 | 5.74 | 5.84 | 9,313 |
| 14 Jul 25 |
5.96000 -0.06 |
6.08 | 5.88 | 6.08 | 3,116 |
| 11 Jul 25 |
6.02000 +0.02 |
6.02 | 6.02 | 6.02 | 399 |
| 10 Jul 25 |
6.00000 +0.04 |
6.00 | 5.84 | 6.00 | 917 |
| 09 Jul 25 |
5.96000 +0.02 |
5.96 | 5.82 | 5.82 | 4,420 |
| 08 Jul 25 |
5.94000 -0.02 |
5.94 | 5.94 | 5.94 | 164 |
| 07 Jul 25 |
5.96000 +0.00 |
5.96 | 5.90 | 5.94 | 2,051 |
| 04 Jul 25 |
5.96000 +0.00 |
5.96 | 5.96 | 5.96 | 412 |
| 03 Jul 25 |
5.96000 +0.04 |
5.96 | 5.84 | 5.94 | 1,907 |
| 02 Jul 25 |
5.92000 -0.06 |
5.94 | 5.82 | 5.90 | 1,230 |
| 01 Jul 25 |
5.98000 +0.00 |
5.98 | 5.98 | 5.98 | 23,516 |
| 30 Jun 25 |
5.98000 +0.00 |
5.98 | 5.98 | 5.98 | 3,225 |
| 27 Jun 25 |
5.98000 +0.12 |
5.98 | 5.98 | 5.98 | 574 |
| 26 Jun 25 |
5.86000 +0.02 |
5.86 | 5.74 | 5.84 | 1,155 |
| 25 Jun 25 |
5.84000 -0.04 |
5.92 | 5.74 | 5.92 | 4,309 |
| 24 Jun 25 |
5.88000 +0.24 |
5.94 | 5.70 | 5.70 | 4,368 |
| 23 Jun 25 |
5.64000 +0.04 |
5.72 | 5.52 | 5.52 | 4,852 |
| 20 Jun 25 |
5.60000 +0.06 |
5.64 | 5.52 | 5.52 | 6,122 |
| 19 Jun 25 |
5.54000 +0.04 |
5.72 | 5.46 | 5.62 | 15,311 |
| 18 Jun 25 |
5.50000 +0.10 |
5.52 | 5.40 | 5.40 | 5,753 |
| 17 Jun 25 |
5.40000 -0.06 |
5.60 | 5.30 | 5.52 | 8,517 |
| 16 Jun 25 |
5.46000 -0.10 |
5.56 | 5.36 | 5.40 | 7,902 |
| 13 Jun 25 |
5.56000 +0.18 |
5.66 | 5.34 | 5.36 | 5,537 |
| 12 Jun 25 |
5.38000 -0.04 |
5.52 | 5.24 | 5.42 | 8,319 |
| 11 Jun 25 |
5.42000 +0.12 |
5.52 | 5.18 | 5.30 | 10,340 |
| 10 Jun 25 |
5.30000 +0.02 |
5.40 | 5.16 | 5.30 | 11,734 |
| 09 Jun 25 |
5.28000 +0.00 |
5.38 | 5.20 | 5.20 | 6,619 |
| 06 Jun 25 |
5.28000 +0.02 |
5.28 | 5.18 | 5.20 | 12,741 |
| 05 Jun 25 |
5.26000 -0.02 |
5.28 | 5.26 | 5.26 | 1,603 |
| 04 Jun 25 |
5.28000 +0.00 |
5.28 | 5.28 | 5.28 | 845 |
| 03 Jun 25 |
5.28000 +0.00 |
5.28 | 5.18 | 5.18 | 1,103 |
| 02 Jun 25 |
5.28000 -0.02 |
5.30 | 5.18 | 5.30 | 8,744 |
| 30 May 25 |
5.30000 +0.00 |
5.30 | 5.22 | 5.22 | 2,152 |
| 29 May 25 |
5.30000 +0.00 |
5.30 | 5.18 | 5.18 | 1,362 |
| 28 May 25 |
5.30000 +0.00 |
5.30 | 5.18 | 5.30 | 1,466 |
| 27 May 25 |
5.30000 +0.02 |
5.30 | 5.20 | 5.30 | 1,808 |
| 26 May 25 |
5.28000 -0.08 |
5.36 | 5.20 | 5.36 | 6,912 |
| 23 May 25 |
5.36000 -0.02 |
5.36 | 5.10 | 5.36 | 11,948 |
| 22 May 25 |
5.38000 +0.00 |
5.38 | 5.36 | 5.36 | 514 |
| 21 May 25 |
5.38000 +0.04 |
5.38 | 5.30 | 5.36 | 3,980 |
| 20 May 25 |
5.34000 -0.02 |
5.36 | 5.26 | 5.32 | 5,239 |
| 19 May 25 |
5.36000 -0.02 |
5.38 | 5.26 | 5.36 | 6,111 |
| 16 May 25 |
5.38000 +0.00 |
5.38 | 5.18 | 5.20 | 3,474 |
| 15 May 25 |
5.38000 +0.00 |
5.38 | 5.12 | 5.28 | 12,008 |
| 14 May 25 |
5.38000 +0.06 |
5.38 | 5.32 | 5.38 | 2,476 |
| 13 May 25 |
5.32000 -0.04 |
5.36 | 5.14 | 5.24 | 4,946 |
| 12 May 25 |
5.36000 -0.04 |
5.38 | 5.36 | 5.38 | 662 |
| 09 May 25 |
5.40000 +0.00 |
5.40 | 5.22 | 5.32 | 5,495 |
| 08 May 25 |
5.40000 +0.02 |
5.40 | 5.30 | 5.30 | 6,718 |
| 07 May 25 |
5.38000 +0.00 |
5.38 | 5.12 | 5.12 | 10,350 |
| 06 May 25 |
5.38000 -0.02 |
5.40 | 5.24 | 5.28 | 3,676 |
| 05 May 25 |
5.40000 -0.12 |
5.64 | 5.30 | 5.60 | 8,335 |
| 02 May 25 |
5.52000 +0.12 |
5.54 | 5.42 | 5.52 | 957 |
| 30 Apr 25 |
5.40000 -0.26 |
5.68 | 5.26 | 5.58 | 19,940 |
| 29 Apr 25 |
5.66000 +0.04 |
5.84 | 5.66 | 5.84 | 2,668 |
| 28 Apr 25 |
5.62000 -0.04 |
5.68 | 5.52 | 5.58 | 7,054 |
| 25 Apr 25 |
5.66000 +0.02 |
5.68 | 5.58 | 5.58 | 1,817 |
| 24 Apr 25 |
5.64000 +0.04 |
5.68 | 5.56 | 5.60 | 4,779 |
| 23 Apr 25 |
5.60000 -0.04 |
5.70 | 5.60 | 5.68 | 3,420 |
| 22 Apr 25 |
5.64000 -0.06 |
5.68 | 5.58 | 5.64 | 5,009 |
| 17 Apr 25 |
5.70000 +0.20 |
5.70 | 5.50 | 5.50 | 8,650 |
| 16 Apr 25 |
5.50000 +0.04 |
5.50 | 5.48 | 5.48 | 824 |
| 15 Apr 25 |
5.46000 -0.02 |
5.50 | 5.34 | 5.40 | 7,433 |
| 14 Apr 25 |
5.48000 -0.02 |
5.56 | 5.48 | 5.50 | 1,410 |
| 11 Apr 25 |
5.50000 -0.04 |
5.58 | 5.28 | 5.54 | 14,636 |
| 10 Apr 25 |
5.54000 -0.18 |
5.88 | 5.40 | 5.88 | 20,736 |
| 09 Apr 25 |
5.72000 -0.22 |
5.90 | 5.62 | 5.82 | 9,139 |
| 08 Apr 25 |
5.94000 +0.10 |
6.00 | 5.80 | 5.90 | 4,548 |
| 07 Apr 25 |
5.84000 -0.12 |
5.96 | 5.54 | 5.80 | 7,804 |
| 04 Apr 25 |
5.96000 -0.04 |
5.98 | 5.86 | 5.98 | 4,441 |
| 03 Apr 25 |
6.00000 -0.10 |
6.08 | 5.94 | 6.06 | 7,111 |
| 02 Apr 25 |
6.10000 +0.02 |
6.12 | 6.08 | 6.12 | 2,192 |
| 01 Apr 25 |
6.08000 -0.02 |
6.16 | 6.08 | 6.14 | 1,663 |
| 31 Mar 25 |
6.10000 -0.06 |
6.14 | 6.02 | 6.04 | 3,755 |
| 28 Mar 25 |
6.16000 +0.10 |
6.16 | 6.12 | 6.12 | 1,843 |
| 27 Mar 25 |
6.06000 -0.10 |
6.16 | 6.04 | 6.10 | 1,934 |
| 26 Mar 25 |
6.16000 +0.00 |
6.16 | 6.04 | 6.04 | 6,038 |
| 25 Mar 25 |
6.16000 +0.06 |
6.16 | 6.04 | 6.04 | 3,792 |
| 24 Mar 25 |
6.10000 -0.04 |
6.12 | 6.00 | 6.00 | 7,442 |
| 21 Mar 25 |
6.14000 +0.00 |
6.14 | 6.00 | 6.04 | 7,718 |
| 20 Mar 25 |
6.14000 +0.06 |
6.16 | 5.96 | 6.06 | 11,749 |
| 19 Mar 25 |
6.08000 +0.00 |
6.08 | 5.96 | 6.00 | 3,500 |
| 18 Mar 25 |
6.08000 -0.02 |
6.08 | 6.00 | 6.00 | 3,352 |
| 17 Mar 25 |
6.10000 +0.00 |
6.10 | 5.62 | 6.08 | 37,402 |
| 14 Mar 25 |
6.10000 +0.04 |
6.10 | 6.00 | 6.06 | 5,202 |
| 13 Mar 25 |
6.06000 -0.04 |
6.08 | 6.00 | 6.00 | 4,150 |
| 12 Mar 25 |
6.10000 +0.02 |
6.10 | 5.98 | 6.00 | 6,296 |
| 11 Mar 25 |
6.08000 +0.02 |
6.08 | 6.00 | 6.06 | 691 |
| 10 Mar 25 |
6.06000 -0.04 |
6.10 | 6.00 | 6.08 | 6,259 |
| 07 Mar 25 |
6.10000 +0.02 |
6.10 | 6.08 | 6.08 | 1,651 |
| 06 Mar 25 |
6.08000 -0.02 |
6.10 | 6.00 | 6.10 | 7,370 |
| 05 Mar 25 |
6.10000 +0.06 |
6.10 | 6.04 | 6.06 | 5,309 |
| 04 Mar 25 |
6.04000 -0.06 |
6.04 | 6.00 | 6.02 | 3,805 |
| 03 Mar 25 |
6.10000 +0.04 |
6.10 | 6.00 | 6.10 | 4,357 |
| 28 Feb 25 |
6.06000 +0.02 |
6.06 | 6.02 | 6.04 | 3,578 |
| 27 Feb 25 |
6.04000 -0.02 |
6.06 | 6.00 | 6.00 | 1,928 |
| 26 Feb 25 |
6.06000 +0.00 |
6.08 | 6.06 | 6.06 | 1,535 |
| 25 Feb 25 |
6.06000 -0.04 |
6.10 | 5.98 | 6.02 | 9,221 |
| 24 Feb 25 |
6.10000 +0.00 |
6.10 | 6.04 | 6.08 | 2,621 |
| 21 Feb 25 |
6.10000 +0.00 |
6.10 | 6.00 | 6.08 | 8,268 |
| 20 Feb 25 |
6.10000 +0.02 |
6.10 | 6.08 | 6.08 | 2,444 |
| 19 Feb 25 |
6.08000 -0.02 |
6.08 | 6.08 | 6.08 | 2,285 |
| 18 Feb 25 |
6.10000 -0.02 |
6.16 | 6.04 | 6.14 | 7,629 |
| 17 Feb 25 |
6.12000 +0.14 |
6.16 | 5.98 | 6.04 | 9,001 |
| 14 Feb 25 |
5.98000 -0.18 |
6.16 | 5.98 | 6.04 | 21,913 |
| 13 Feb 25 |
6.16000 +0.02 |
6.16 | 5.96 | 6.10 | 22,414 |
| 12 Feb 25 |
6.14000 +0.00 |
6.14 | 6.04 | 6.14 | 1,137 |
| 11 Feb 25 |
6.14000 +0.00 |
6.14 | 5.96 | 6.04 | 7,506 |
| 10 Feb 25 |
6.14000 +0.00 |
6.14 | 6.04 | 6.10 | 4,625 |
| 07 Feb 25 |
6.14000 -0.02 |
6.14 | 6.04 | 6.04 | 897 |
| 06 Feb 25 |
6.16000 +0.06 |
6.16 | 5.96 | 6.10 | 12,096 |
| 05 Feb 25 |
6.10000 +0.00 |
6.10 | 5.98 | 6.10 | 872 |
| 04 Feb 25 |
6.10000 +0.04 |
6.10 | 6.08 | 6.08 | 1,322 |
| 03 Feb 25 |
6.06000 -0.04 |
6.10 | 5.86 | 6.10 | 6,663 |
| 31 Jan 25 |
6.10000 +0.12 |
6.10 | 5.88 | 5.98 | 13,180 |
| 30 Jan 25 |
5.98000 +0.02 |
6.02 | 5.88 | 6.02 | 7,160 |
| 29 Jan 25 |
5.96000 -0.06 |
6.10 | 5.92 | 6.10 | 7,436 |
| 28 Jan 25 |
6.02000 +0.10 |
6.06 | 5.86 | 5.94 | 6,876 |
| 27 Jan 25 |
5.92000 -0.24 |
6.08 | 5.84 | 5.90 | 15,317 |
| 24 Jan 25 |
6.16000 +0.00 |
6.16 | 6.06 | 6.06 | 2,141 |
| 23 Jan 25 |
6.16000 +0.00 |
6.16 | 6.06 | 6.06 | 4,987 |
| 22 Jan 25 |
6.16000 +0.00 |
6.16 | 6.06 | 6.14 | 4,330 |
| 21 Jan 25 |
6.16000 -0.04 |
6.16 | 6.14 | 6.14 | 2,282 |
| 20 Jan 25 |
6.20000 +0.00 |
6.20 | 6.10 | 6.16 | 6,633 |
| 17 Jan 25 |
6.20000 +0.00 |
6.20 | 6.18 | 6.18 | 1,837 |
| 16 Jan 25 |
6.20000 +0.00 |
6.20 | 6.18 | 6.18 | 1,553 |
| 15 Jan 25 |
6.20000 +0.00 |
6.20 | 6.18 | 6.18 | 1,402 |
| 14 Jan 25 |
6.20000 +0.00 |
6.20 | 6.08 | 6.20 | 5,487 |
| 13 Jan 25 |
6.20000 -0.04 |
6.24 | 6.12 | 6.24 | 1,881 |
| 10 Jan 25 |
6.24000 +0.02 |
6.24 | 6.12 | 6.22 | 5,122 |
| 09 Jan 25 |
6.22000 +0.00 |
6.22 | 6.22 | 6.22 | 1,143 |
| 08 Jan 25 |
6.22000 +0.00 |
6.22 | 6.20 | 6.20 | 903 |
| 07 Jan 25 |
6.22000 +0.10 |
6.22 | 6.20 | 6.20 | 1,122 |
| 06 Jan 25 |
6.12000 -0.08 |
6.26 | 6.06 | 6.12 | 19,844 |
| 03 Jan 25 |
6.20000 +0.06 |
6.20 | 6.04 | 6.04 | 6,294 |
| 02 Jan 25 |
6.14000 +0.00 |
6.14 | 6.12 | 6.14 | 2,652 |
| 30 Dec 24 |
6.14000 +0.14 |
6.18 | 5.96 | 6.04 | 5,301 |
| 27 Dec 24 |
6.00000 -0.20 |
6.20 | 6.00 | 6.20 | 14,380 |
| 23 Dec 24 |
6.20000 +0.00 |
6.20 | 5.94 | 6.04 | 14,475 |
| 20 Dec 24 |
6.20000 +0.00 |
6.20 | 6.02 | 6.06 | 7,749 |
| 19 Dec 24 |
6.20000 +0.02 |
6.20 | 6.08 | 6.08 | 6,153 |
| 18 Dec 24 |
6.18000 +0.04 |
6.18 | 5.96 | 6.00 | 12,972 |
| 17 Dec 24 |
6.14000 -0.06 |
6.16 | 6.00 | 6.06 | 20,882 |
| 16 Dec 24 |
6.20000 +0.02 |
6.20 | 6.08 | 6.08 | 3,969 |
| 13 Dec 24 |
6.18000 +0.00 |
6.18 | 6.10 | 6.10 | 6,051 |
| 12 Dec 24 |
6.18000 +0.00 |
6.26 | 5.94 | 6.10 | 19,837 |
| 11 Dec 24 |
6.18000 +0.28 |
6.20 | 5.88 | 5.88 | 3,950 |
| 10 Dec 24 |
5.90000 +0.02 |
5.90 | 5.70 | 5.78 | 10,268 |
| 09 Dec 24 |
5.88000 +0.00 |
5.90 | 5.76 | 5.76 | 8,626 |
| 06 Dec 24 |
5.88000 +0.02 |
5.88 | 5.72 | 5.84 | 6,497 |
| 05 Dec 24 |
5.86000 +0.00 |
5.86 | 5.72 | 5.80 | 5,107 |
| 04 Dec 24 |
5.86000 +0.10 |
5.90 | 5.68 | 5.82 | 5,150 |
| 03 Dec 24 |
5.76000 +0.32 |
5.88 | 5.44 | 5.44 | 7,026 |
| 02 Dec 24 |
5.44000 +0.06 |
5.44 | 5.38 | 5.38 | 10,652 |
| 29 Nov 24 |
5.38000 -0.04 |
5.50 | 5.36 | 5.50 | 15,794 |
| 28 Nov 24 |
5.42000 -0.08 |
5.54 | 5.28 | 5.36 | 15,807 |
| 27 Nov 24 |
5.50000 +0.02 |
5.50 | 5.46 | 5.46 | 3,537 |
| 26 Nov 24 |
5.48000 +0.02 |
5.48 | 5.44 | 5.44 | 5,475 |
| 25 Nov 24 |
5.46000 +0.00 |
5.46 | 5.38 | 5.38 | 9,111 |
| 22 Nov 24 |
5.46000 -0.02 |
5.48 | 5.46 | 5.46 | 1,627 |
| 21 Nov 24 |
5.48000 +0.00 |
5.48 | 5.30 | 5.38 | 7,156 |
| 20 Nov 24 |
5.48000 +0.02 |
5.50 | 5.38 | 5.44 | 6,309 |
| 19 Nov 24 |
5.46000 +0.00 |
5.46 | 5.38 | 5.46 | 10,136 |
| 18 Nov 24 |
5.46000 -0.04 |
5.50 | 5.40 | 5.50 | 4,652 |
| 15 Nov 24 |
5.50000 +0.02 |
5.50 | 5.48 | 5.48 | 1,841 |
| 14 Nov 24 |
5.48000 -0.06 |
5.54 | 5.40 | 5.40 | 33,875 |
| 13 Nov 24 |
5.54000 +0.06 |
5.54 | 5.30 | 5.50 | 16,549 |
| 12 Nov 24 |
5.48000 +0.00 |
5.54 | 5.36 | 5.38 | 15,976 |
| 11 Nov 24 |
5.48000 -0.04 |
5.54 | 5.40 | 5.40 | 23,889 |
| 08 Nov 24 |
5.52000 +0.00 |
5.56 | 5.36 | 5.40 | 9,082 |
| 07 Nov 24 |
5.52000 -0.06 |
5.54 | 5.38 | 5.44 | 21,821 |
| 06 Nov 24 |
5.58000 +0.18 |
5.58 | 5.40 | 5.44 | 9,491 |
| 05 Nov 24 |
5.40000 -0.02 |
5.52 | 5.36 | 5.50 | 6,220 |
| 04 Nov 24 |
5.42000 -0.02 |
5.56 | 5.38 | 5.56 | 6,512 |
| 01 Nov 24 |
5.44000 -0.12 |
5.56 | 5.40 | 5.56 | 7,013 |
| 31 Oct 24 |
5.56000 +0.02 |
5.56 | 5.34 | 5.44 | 11,217 |
| 30 Oct 24 |
5.54000 -0.24 |
5.54 | 5.10 | 5.20 | 22,627 |
| 29 Oct 24 |
5.78000 +0.02 |
5.80 | 5.62 | 5.64 | 9,899 |
| 28 Oct 24 |
5.76000 -0.04 |
5.80 | 5.64 | 5.78 | 8,805 |
| 25 Oct 24 |
5.80000 +0.02 |
5.80 | 5.78 | 5.78 | 1,775 |
| 24 Oct 24 |
5.78000 +0.00 |
5.78 | 5.72 | 5.72 | 2,022 |
| 23 Oct 24 |
5.78000 +0.00 |
5.78 | 5.78 | 5.78 | 1,621 |
| 22 Oct 24 |
5.78000 -0.02 |
5.78 | 5.76 | 5.78 | 7,010 |
| 21 Oct 24 |
5.80000 +0.00 |
5.80 | 5.72 | 5.74 | 14,785 |
| 18 Oct 24 |
5.80000 +0.00 |
5.80 | 5.62 | 5.62 | 11,066 |
| 17 Oct 24 |
5.80000 +0.20 |
5.80 | 5.50 | 5.50 | 18,179 |
| 16 Oct 24 |
5.60000 -0.02 |
5.60 | 5.50 | 5.50 | 10,716 |
| 15 Oct 24 |
5.62000 +0.06 |
5.64 | 5.44 | 5.56 | 17,805 |
| 14 Oct 24 |
5.56000 +0.02 |
5.56 | 5.34 | 5.56 | 21,876 |
| 11 Oct 24 |
5.54000 +0.00 |
5.54 | 5.38 | 5.40 | 5,339 |
| 10 Oct 24 |
5.54000 -0.02 |
5.54 | 5.38 | 5.42 | 6,389 |
| 09 Oct 24 |
5.56000 +0.00 |
5.62 | 5.50 | 5.50 | 3,573 |
| 08 Oct 24 |
5.56000 +0.00 |
5.56 | 5.56 | 5.56 | 1,033 |
| 07 Oct 24 |
5.56000 -0.02 |
5.58 | 5.50 | 5.50 | 3,054 |
| 04 Oct 24 |
5.58000 -0.12 |
5.72 | 5.50 | 5.66 | 12,882 |
| 03 Oct 24 |
5.70000 +0.04 |
5.72 | 5.58 | 5.72 | 3,776 |
| 02 Oct 24 |
5.66000 +0.02 |
5.74 | 5.54 | 5.64 | 5,947 |
| 01 Oct 24 |
5.64000 -0.02 |
5.76 | 5.62 | 5.64 | 4,450 |
| 30 Sep 24 |
5.66000 -0.04 |
5.78 | 5.48 | 5.72 | 14,731 |
| 27 Sep 24 |
5.70000 -0.10 |
5.80 | 5.60 | 5.66 | 18,796 |
| 26 Sep 24 |
5.80000 +0.02 |
5.84 | 5.70 | 5.70 | 11,534 |
| 25 Sep 24 |
5.78000 -0.02 |
5.80 | 5.64 | 5.72 | 13,356 |
| 24 Sep 24 |
5.80000 +0.00 |
5.80 | 5.76 | 5.78 | 1,678 |
| 23 Sep 24 |
5.80000 +0.00 |
5.80 | 5.70 | 5.72 | 6,702 |
| 20 Sep 24 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 800 |
| 19 Sep 24 |
5.80000 -0.04 |
5.84 | 5.74 | 5.84 | 9,399 |
| 18 Sep 24 |
5.84000 +0.04 |
5.84 | 5.66 | 5.74 | 7,940 |
| 17 Sep 24 |
5.80000 +0.00 |
5.80 | 5.64 | 5.76 | 9,563 |
| 16 Sep 24 |
5.80000 -0.04 |
5.84 | 5.76 | 5.78 | 4,733 |
| 13 Sep 24 |
5.84000 +0.04 |
5.84 | 5.80 | 5.80 | 10,664 |
| 12 Sep 24 |
5.80000 +0.02 |
5.86 | 5.80 | 5.86 | 2,505 |
| 11 Sep 24 |
5.78000 -0.12 |
5.90 | 5.72 | 5.82 | 23,832 |
| 10 Sep 24 |
5.90000 +0.00 |
5.90 | 5.78 | 5.78 | 8,545 |
| 09 Sep 24 |
5.90000 +0.00 |
5.92 | 5.88 | 5.92 | 3,072 |
| 06 Sep 24 |
5.90000 -0.02 |
5.92 | 5.82 | 5.90 | 4,006 |
| 05 Sep 24 |
5.92000 +0.02 |
5.92 | 5.92 | 5.92 | 1,100 |
| 04 Sep 24 |
5.90000 -0.02 |
5.92 | 5.84 | 5.90 | 3,592 |
| 03 Sep 24 |
5.92000 +0.00 |
5.92 | 5.88 | 5.92 | 1,587 |
| 02 Sep 24 |
5.92000 +0.00 |
5.92 | 5.86 | 5.92 | 3,115 |
| 30 Aug 24 |
5.92000 +0.00 |
5.92 | 5.80 | 5.80 | 2,655 |
| 29 Aug 24 |
5.92000 +0.02 |
5.92 | 5.88 | 5.88 | 8,884 |
| 28 Aug 24 |
5.90000 -0.06 |
5.96 | 5.90 | 5.90 | 7,650 |
| 27 Aug 24 |
5.96000 +0.06 |
5.96 | 5.78 | 5.78 | 6,539 |
| 26 Aug 24 |
5.90000 -0.04 |
5.90 | 5.90 | 5.90 | 3,950 |
| 23 Aug 24 |
5.94000 +0.04 |
5.94 | 5.90 | 5.90 | 3,175 |
| 22 Aug 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 2,418 |
| 21 Aug 24 |
5.90000 +0.04 |
5.94 | 5.82 | 5.94 | 8,200 |
| 20 Aug 24 |
5.86000 -0.12 |
5.94 | 5.86 | 5.94 | 6,345 |
| 19 Aug 24 |
5.98000 +0.00 |
5.98 | 5.88 | 5.90 | 7,100 |
| 16 Aug 24 |
5.98000 +0.00 |
5.98 | 5.96 | 5.96 | 910 |
| 15 Aug 24 |
5.98000 +0.00 |
5.98 | 5.96 | 5.96 | 3,570 |
| 14 Aug 24 |
5.98000 +0.00 |
6.00 | 5.88 | 5.88 | 2,190 |
| 13 Aug 24 |
5.98000 +0.02 |
6.06 | 5.88 | 6.02 | 13,745 |
| 12 Aug 24 |
5.96000 -0.02 |
6.00 | 5.96 | 5.96 | 2,971 |
| 09 Aug 24 |
5.98000 +0.04 |
5.98 | 5.90 | 5.96 | 3,630 |
| 08 Aug 24 |
5.94000 -0.02 |
6.00 | 5.80 | 6.00 | 12,880 |
| 07 Aug 24 |
5.96000 +0.06 |
6.00 | 5.96 | 5.96 | 2,502 |
| 06 Aug 24 |
5.90000 -0.10 |
5.98 | 5.82 | 5.98 | 12,595 |
| 05 Aug 24 |
6.00000 -0.04 |
6.10 | 5.92 | 6.08 | 6,396 |
| 02 Aug 24 |
6.04000 -0.06 |
6.08 | 5.94 | 6.02 | 10,898 |
| 01 Aug 24 |
6.10000 +0.02 |
6.16 | 6.08 | 6.08 | 4,699 |
| 31 Jul 24 |
6.08000 +0.00 |
6.10 | 6.08 | 6.10 | 3,136 |
| 30 Jul 24 |
6.08000 +0.00 |
6.08 | 6.08 | 6.08 | 3,348 |
| 29 Jul 24 |
6.08000 +0.02 |
6.08 | 6.02 | 6.08 | 2,714 |
| 26 Jul 24 |
6.06000 +0.00 |
6.06 | 6.00 | 6.00 | 2,240 |
| 25 Jul 24 |
6.06000 +0.04 |
6.08 | 5.98 | 6.00 | 7,944 |
| 24 Jul 24 |
6.02000 +0.00 |
6.02 | 5.94 | 5.94 | 4,023 |
| 23 Jul 24 |
6.02000 +0.00 |
6.02 | 6.00 | 6.00 | 2,846 |
| 22 Jul 24 |
6.02000 +0.00 |
6.02 | 6.02 | 6.02 | 700 |
| 19 Jul 24 |
6.02000 -0.04 |
6.02 | 5.94 | 6.00 | 3,835 |
| 18 Jul 24 |
6.06000 +0.04 |
6.06 | 6.00 | 6.00 | 5,109 |
| 17 Jul 24 |
6.02000 +0.00 |
6.02 | 5.86 | 5.92 | 5,549 |
| 16 Jul 24 |
6.02000 +0.00 |
6.02 | 6.00 | 6.00 | 4,237 |
| 15 Jul 24 |
6.02000 -0.04 |
6.06 | 6.00 | 6.06 | 3,074 |
| 12 Jul 24 |
6.06000 +0.02 |
6.06 | 6.00 | 6.06 | 9,607 |
| 11 Jul 24 |
6.04000 -0.02 |
6.06 | 6.00 | 6.00 | 3,761 |
| 10 Jul 24 |
6.06000 +0.06 |
6.06 | 5.90 | 6.00 | 9,723 |
| 09 Jul 24 |
6.00000 +0.00 |
6.00 | 5.90 | 5.90 | 3,030 |
| 08 Jul 24 |
6.00000 +0.00 |
6.00 | 5.88 | 5.92 | 6,751 |
| 05 Jul 24 |
6.00000 +0.00 |
6.00 | 5.78 | 5.98 | 8,974 |
| 04 Jul 24 |
6.00000 -0.02 |
6.02 | 5.92 | 6.00 | 5,899 |
| 03 Jul 24 |
6.02000 +0.00 |
6.02 | 5.90 | 6.00 | 3,526 |
| 02 Jul 24 |
6.02000 +0.00 |
6.02 | 5.90 | 6.00 | 4,414 |
| 01 Jul 24 |
6.02000 -0.04 |
6.04 | 5.92 | 6.04 | 5,084 |
| 28 Jun 24 |
6.06000 +0.06 |
6.06 | 5.94 | 5.98 | 8,950 |
| 27 Jun 24 |
6.00000 -0.04 |
6.04 | 5.72 | 6.00 | 19,137 |
| 26 Jun 24 |
6.04000 -0.02 |
6.06 | 5.94 | 6.04 | 7,499 |
| 25 Jun 24 |
6.06000 +0.02 |
6.08 | 5.92 | 6.08 | 11,617 |
| 24 Jun 24 |
6.04000 -0.04 |
6.08 | 6.00 | 6.06 | 4,644 |
| 21 Jun 24 |
6.08000 +0.00 |
6.08 | 5.98 | 6.00 | 5,192 |
| 20 Jun 24 |
6.08000 +0.14 |
6.12 | 5.94 | 6.00 | 10,003 |
| 19 Jun 24 |
5.94000 +0.04 |
5.94 | 5.68 | 5.78 | 17,100 |
| 18 Jun 24 |
5.90000 +0.00 |
5.94 | 5.80 | 5.82 | 4,385 |
| 17 Jun 24 |
5.90000 -0.10 |
6.00 | 5.84 | 6.00 | 11,111 |
| 14 Jun 24 |
6.00000 -0.02 |
6.04 | 5.90 | 5.92 | 8,461 |
| 13 Jun 24 |
6.02000 -0.02 |
6.04 | 5.90 | 5.94 | 3,960 |
| 12 Jun 24 |
6.04000 -0.04 |
6.08 | 5.90 | 5.90 | 8,913 |
| 11 Jun 24 |
6.08000 +0.06 |
6.08 | 5.98 | 6.06 | 5,909 |
| 10 Jun 24 |
6.02000 -0.06 |
6.18 | 5.84 | 6.00 | 17,650 |
| 07 Jun 24 |
6.08000 -0.02 |
6.12 | 5.98 | 6.12 | 5,412 |
| 06 Jun 24 |
6.10000 -0.02 |
6.12 | 6.00 | 6.12 | 10,086 |
| 05 Jun 24 |
6.12000 +0.22 |
6.12 | 5.92 | 6.02 | 4,553 |
| 04 Jun 24 |
5.90000 +0.00 |
5.90 | 5.74 | 5.76 | 3,235 |
| 03 Jun 24 |
5.90000 -0.10 |
6.08 | 5.86 | 6.08 | 12,517 |
| 31 May 24 |
6.00000 -0.12 |
6.12 | 5.98 | 6.02 | 11,813 |
| 30 May 24 |
6.12000 +0.02 |
6.12 | 6.00 | 6.00 | 4,944 |
| 29 May 24 |
6.10000 +0.04 |
6.14 | 6.06 | 6.06 | 1,887 |
| 28 May 24 |
6.06000 -0.04 |
6.16 | 6.02 | 6.16 | 8,946 |
| 27 May 24 |
6.10000 -0.02 |
6.16 | 6.00 | 6.12 | 4,668 |
| 24 May 24 |
6.12000 +0.00 |
6.14 | 5.98 | 6.02 | 16,122 |
| 23 May 24 |
6.12000 -0.08 |
6.18 | 6.00 | 6.08 | 28,482 |
| 22 May 24 |
6.20000 +0.06 |
6.20 | 6.14 | 6.16 | 3,330 |
| 21 May 24 |
6.14000 -0.06 |
6.20 | 6.00 | 6.12 | 19,254 |
| 20 May 24 |
6.20000 -0.04 |
6.20 | 6.20 | 6.20 | 1,260 |
| 17 May 24 |
6.24000 +0.00 |
6.24 | 6.08 | 6.18 | 11,022 |
| 16 May 24 |
6.24000 +0.06 |
6.28 | 6.10 | 6.28 | 2,283 |
| 15 May 24 |
6.18000 -0.02 |
6.26 | 6.10 | 6.20 | 11,166 |
| 14 May 24 |
6.20000 +0.00 |
6.20 | 6.10 | 6.20 | 5,924 |
| 13 May 24 |
6.20000 -0.08 |
6.26 | 6.12 | 6.20 | 7,213 |
| 10 May 24 |
6.28000 +0.08 |
6.28 | 6.12 | 6.20 | 6,254 |
| 09 May 24 |
6.20000 +0.00 |
6.20 | 6.18 | 6.20 | 11,084 |
| 08 May 24 |
6.20000 +0.00 |
6.20 | 6.08 | 6.10 | 14,298 |
| 07 May 24 |
6.20000 +0.00 |
6.30 | 6.14 | 6.20 | 13,628 |
| 06 May 24 |
6.20000 +0.00 |
6.20 | 6.08 | 6.20 | 27,538 |
| 03 May 24 |
6.20000 +0.04 |
6.28 | 5.98 | 6.02 | 19,992 |
| 02 May 24 |
6.16000 +0.00 |
6.32 | 6.12 | 6.26 | 10,311 |
| 30 Apr 24 |
6.16000 -0.02 |
6.18 | 5.82 | 6.06 | 23,308 |
| 29 Apr 24 |
6.18000 +0.00 |
6.28 | 6.08 | 6.18 | 10,050 |
| 26 Apr 24 |
6.18000 +0.28 |
6.26 | 5.84 | 5.84 | 28,519 |
| 25 Apr 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 900 |
| 24 Apr 24 |
5.90000 +0.06 |
5.90 | 5.82 | 5.82 | 3,415 |
| 23 Apr 24 |
5.84000 -0.10 |
5.90 | 5.68 | 5.80 | 44,519 |
| 22 Apr 24 |
5.94000 +0.04 |
5.94 | 5.76 | 5.76 | 1,531 |
| 19 Apr 24 |
5.90000 +0.02 |
5.92 | 5.80 | 5.88 | 3,441 |
| 18 Apr 24 |
5.88000 +0.04 |
5.88 | 5.82 | 5.82 | 2,080 |
| 17 Apr 24 |
5.84000 -0.02 |
5.92 | 5.80 | 5.80 | 7,827 |
| 16 Apr 24 |
5.86000 -0.02 |
5.86 | 5.78 | 5.80 | 4,150 |
| 15 Apr 24 |
5.88000 -0.06 |
5.94 | 5.74 | 5.94 | 5,889 |
| 12 Apr 24 |
5.94000 +0.16 |
5.94 | 5.70 | 5.88 | 168 |
| 11 Apr 24 |
5.78000 -0.12 |
5.94 | 5.62 | 5.94 | 10,631 |
| 10 Apr 24 |
5.90000 +0.16 |
5.90 | 5.72 | 5.80 | 9,383 |
| 09 Apr 24 |
5.74000 -0.14 |
6.00 | 5.70 | 5.98 | 11,303 |
| 08 Apr 24 |
5.88000 +0.02 |
6.00 | 5.74 | 5.86 | 2,725 |
| 05 Apr 24 |
5.86000 +0.06 |
5.86 | 5.60 | 5.68 | 7,980 |
| 04 Apr 24 |
5.80000 +0.04 |
5.88 | 5.52 | 5.68 | 16,553 |
| 03 Apr 24 |
5.76000 +0.10 |
5.82 | 5.64 | 5.68 | 5,424 |
| 02 Apr 24 |
5.66000 +0.08 |
5.78 | 5.54 | 5.54 | 7,608 |
| 28 Mar 24 |
5.58000 -0.08 |
5.66 | 5.36 | 5.66 | 9,875 |
| 27 Mar 24 |
5.66000 -0.06 |
5.68 | 5.60 | 5.68 | 2,266 |
| 26 Mar 24 |
5.72000 -0.02 |
5.82 | 5.64 | 5.74 | 3,840 |
| 25 Mar 24 |
5.74000 -0.08 |
5.88 | 5.68 | 5.70 | 6,560 |
| 22 Mar 24 |
5.82000 -0.08 |
5.90 | 5.64 | 5.78 | 13,453 |
| 21 Mar 24 |
5.90000 +0.02 |
5.90 | 5.82 | 5.84 | 1,412 |
| 20 Mar 24 |
5.88000 +0.00 |
5.88 | 5.78 | 5.78 | 1,996 |
| 19 Mar 24 |
5.88000 -0.10 |
5.94 | 5.88 | 5.94 | 1,730 |
| 18 Mar 24 |
5.98000 +0.12 |
5.98 | 5.80 | 5.86 | 2,042 |
| 15 Mar 24 |
5.86000 +0.00 |
5.86 | 5.74 | 5.82 | 2,158 |
| 14 Mar 24 |
5.86000 -0.02 |
5.86 | 5.76 | 5.76 | 2,773 |
| 13 Mar 24 |
5.88000 +0.00 |
5.90 | 5.80 | 5.90 | 7,991 |
| 12 Mar 24 |
5.88000 -0.02 |
5.90 | 5.70 | 5.78 | 7,508 |
| 11 Mar 24 |
5.90000 -0.06 |
5.96 | 5.90 | 5.90 | 910 |
| 08 Mar 24 |
5.96000 +0.02 |
5.96 | 5.90 | 5.90 | 1,108 |
| 07 Mar 24 |
5.94000 -0.04 |
5.98 | 5.90 | 5.98 | 2,232 |
| 06 Mar 24 |
5.98000 +0.00 |
6.00 | 5.92 | 5.92 | 2,484 |
| 05 Mar 24 |
5.98000 +0.00 |
5.98 | 5.98 | 5.98 | 260 |
| 04 Mar 24 |
5.98000 -0.02 |
5.98 | 5.98 | 5.98 | 1,233 |
| 01 Mar 24 |
6.00000 +0.06 |
6.00 | 5.88 | 6.00 | 1,273 |
| 29 Feb 24 |
5.94000 -0.04 |
5.98 | 5.94 | 5.96 | 2,385 |
| 28 Feb 24 |
5.98000 +0.00 |
5.98 | 5.88 | 5.88 | 2,303 |
| 27 Feb 24 |
5.98000 -0.12 |
6.08 | 5.80 | 6.06 | 14,796 |
| 26 Feb 24 |
6.10000 -0.14 |
6.22 | 6.00 | 6.14 | 24,936 |
| 23 Feb 24 |
6.24000 +0.02 |
6.24 | 6.24 | 6.24 | 143 |
| 22 Feb 24 |
6.22000 +0.04 |
6.26 | 6.20 | 6.20 | 3,869 |
| 21 Feb 24 |
6.18000 -0.02 |
6.18 | 6.18 | 6.18 | 1,312 |
| 20 Feb 24 |
6.20000 +0.02 |
6.20 | 6.18 | 6.18 | 715 |
| 19 Feb 24 |
6.18000 +0.10 |
6.24 | 6.08 | 6.20 | 4,187 |
| 16 Feb 24 |
6.08000 -0.10 |
6.18 | 6.00 | 6.10 | 11,812 |
| 15 Feb 24 |
6.18000 +0.00 |
6.20 | 6.08 | 6.20 | 1,668 |
| 14 Feb 24 |
6.18000 +0.00 |
6.20 | 6.08 | 6.20 | 7,435 |
| 13 Feb 24 |
6.18000 +0.10 |
6.20 | 6.04 | 6.06 | 4,687 |
| 12 Feb 24 |
6.08000 -0.18 |
6.26 | 6.04 | 6.20 | 16,331 |
| 09 Feb 24 |
6.26000 -0.02 |
6.26 | 6.18 | 6.22 | 6,913 |
| 08 Feb 24 |
6.28000 +0.00 |
6.28 | 6.20 | 6.24 | 2,265 |
| 07 Feb 24 |
6.28000 +0.02 |
6.28 | 6.26 | 6.28 | 1,743 |
| 06 Feb 24 |
6.26000 -0.02 |
6.28 | 6.18 | 6.18 | 7,917 |
| 05 Feb 24 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 781 |
| 02 Feb 24 |
6.28000 -0.06 |
6.34 | 6.24 | 6.34 | 5,313 |
| 01 Feb 24 |
6.34000 +0.00 |
6.38 | 6.20 | 6.38 | 5,856 |
| 31 Jan 24 |
6.34000 +0.10 |
6.40 | 6.10 | 6.20 | 7,470 |
| 30 Jan 24 |
6.24000 +0.10 |
6.24 | 6.10 | 6.18 | 3,447 |
| 29 Jan 24 |
6.14000 -0.10 |
6.18 | 6.04 | 6.10 | 8,844 |
| 26 Jan 24 |
6.24000 +0.16 |
6.30 | 6.02 | 6.04 | 6,120 |
| 25 Jan 24 |
6.08000 -0.02 |
6.08 | 6.00 | 6.00 | 2,319 |
| 24 Jan 24 |
6.10000 +0.04 |
6.10 | 5.96 | 6.00 | 5,900 |
| 23 Jan 24 |
6.06000 +0.04 |
6.08 | 6.06 | 6.08 | 161 |
| 22 Jan 24 |
6.02000 +0.02 |
6.10 | 5.80 | 5.80 | 9,217 |
| 19 Jan 24 |
6.00000 +0.10 |
6.00 | 5.88 | 5.88 | 5,955 |
| 18 Jan 24 |
5.90000 +0.06 |
6.00 | 5.74 | 5.84 | 16,064 |
| 17 Jan 24 |
5.84000 +0.00 |
5.86 | 5.74 | 5.74 | 4,883 |
| 16 Jan 24 |
5.84000 -0.04 |
5.86 | 5.82 | 5.82 | 4,480 |
| 15 Jan 24 |
5.88000 +0.04 |
5.90 | 5.84 | 5.90 | 3,011 |
| 12 Jan 24 |
5.84000 -0.02 |
5.88 | 5.82 | 5.88 | 4,990 |
| 11 Jan 24 |
5.86000 +0.02 |
5.88 | 5.76 | 5.76 | 4,148 |
| 10 Jan 24 |
5.84000 +0.00 |
5.86 | 5.76 | 5.76 | 4,887 |
| 09 Jan 24 |
5.84000 +0.02 |
5.90 | 5.74 | 5.90 | 1,481 |
| 08 Jan 24 |
5.82000 +0.06 |
5.84 | 5.78 | 5.78 | 2,017 |
| 05 Jan 24 |
5.76000 +0.02 |
5.76 | 5.68 | 5.68 | 1,992 |
| 04 Jan 24 |
5.74000 +0.02 |
5.84 | 5.68 | 5.82 | 4,820 |
| 03 Jan 24 |
5.72000 -0.12 |
5.86 | 5.72 | 5.74 | 7,440 |
| 02 Jan 24 |
5.84000 +0.06 |
5.90 | 5.72 | 5.90 | 4,002 |
| 29 Dec 23 |
5.78000 -0.04 |
5.80 | 5.70 | 5.80 | 4,820 |
| 28 Dec 23 |
5.82000 +0.04 |
5.86 | 5.70 | 5.86 | 4,175 |
| 27 Dec 23 |
5.78000 +0.08 |
5.78 | 5.78 | 5.78 | 85 |
| 22 Dec 23 |
5.70000 -0.08 |
5.78 | 5.66 | 5.72 | 13,723 |
| 21 Dec 23 |
5.78000 +0.00 |
5.80 | 5.74 | 5.74 | 6,979 |
| 20 Dec 23 |
5.78000 +0.04 |
5.80 | 5.64 | 5.64 | 2,099 |
| 19 Dec 23 |
5.74000 +0.02 |
5.76 | 5.74 | 5.76 | 5,472 |
| 18 Dec 23 |
5.72000 -0.08 |
5.78 | 5.66 | 5.70 | 4,769 |
| 15 Dec 23 |
5.80000 +0.02 |
5.80 | 5.68 | 5.80 | 3,720 |
| 14 Dec 23 |
5.78000 -0.04 |
5.84 | 5.72 | 5.84 | 13,088 |
| 13 Dec 23 |
5.82000 -0.02 |
5.84 | 5.72 | 5.80 | 5,025 |
| 12 Dec 23 |
5.84000 -0.02 |
5.88 | 5.74 | 5.88 | 3,530 |
| 11 Dec 23 |
5.86000 +0.06 |
5.90 | 5.70 | 5.84 | 3,776 |
| 08 Dec 23 |
5.80000 +0.00 |
5.80 | 5.70 | 5.70 | 5,464 |
| 07 Dec 23 |
5.80000 -0.06 |
5.80 | 5.68 | 5.70 | 5,422 |
| 06 Dec 23 |
5.86000 -0.04 |
5.86 | 5.76 | 5.78 | 3,241 |
| 05 Dec 23 |
5.90000 +0.20 |
5.90 | 5.66 | 5.66 | 3,448 |
| 04 Dec 23 |
5.70000 -0.04 |
5.74 | 5.66 | 5.66 | 3,180 |
| 01 Dec 23 |
5.74000 +0.00 |
5.74 | 5.64 | 5.74 | 10,626 |
| 30 Nov 23 |
5.74000 +0.00 |
5.80 | 5.60 | 5.80 | 8,857 |
| 29 Nov 23 |
5.74000 -0.04 |
5.82 | 5.70 | 5.82 | 6,962 |
| 28 Nov 23 |
5.78000 -0.06 |
5.86 | 5.72 | 5.74 | 4,920 |
| 27 Nov 23 |
5.84000 +0.08 |
5.90 | 5.70 | 5.90 | 4,965 |
| 24 Nov 23 |
5.76000 +0.08 |
5.88 | 5.70 | 5.88 | 11,726 |
| 23 Nov 23 |
5.68000 -0.04 |
5.76 | 5.64 | 5.76 | 14,695 |
| 22 Nov 23 |
5.72000 -0.04 |
5.80 | 5.68 | 5.78 | 8,396 |
| 21 Nov 23 |
5.76000 -0.10 |
5.84 | 5.70 | 5.76 | 12,855 |
| 20 Nov 23 |
5.86000 +0.04 |
5.86 | 5.76 | 5.76 | 2,134 |
| 17 Nov 23 |
5.82000 -0.02 |
5.86 | 5.82 | 5.84 | 2,895 |
| 16 Nov 23 |
5.84000 +0.00 |
5.88 | 5.76 | 5.84 | 5,579 |
| 15 Nov 23 |
5.84000 +0.00 |
5.84 | 5.82 | 5.84 | 2,753 |
| 14 Nov 23 |
5.84000 -0.02 |
5.84 | 5.80 | 5.80 | 1,885 |
| 13 Nov 23 |
5.86000 -0.02 |
5.90 | 5.86 | 5.90 | 1,500 |
| 10 Nov 23 |
5.88000 +0.06 |
5.88 | 5.78 | 5.88 | 1,695 |
| 09 Nov 23 |
5.82000 -0.08 |
5.90 | 5.78 | 5.80 | 8,118 |
| 08 Nov 23 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 988 |
| 07 Nov 23 |
5.90000 +0.00 |
5.90 | 5.76 | 5.88 | 3,612 |
| 06 Nov 23 |
5.90000 +0.04 |
5.90 | 5.70 | 5.70 | 141 |
| 03 Nov 23 |
5.86000 +0.02 |
5.88 | 5.80 | 5.80 | 2,342 |
| 02 Nov 23 |
5.84000 +0.00 |
5.90 | 5.72 | 5.88 | 6,845 |
| 01 Nov 23 |
5.84000 +0.06 |
5.90 | 5.70 | 5.88 | 3,632 |
| 31 Oct 23 |
5.78000 +0.08 |
5.78 | 5.70 | 5.70 | 8,239 |
| 30 Oct 23 |
5.70000 -0.04 |
5.80 | 5.64 | 5.80 | 6,093 |
| 27 Oct 23 |
5.74000 +0.04 |
5.80 | 5.72 | 5.76 | 5,582 |
| 26 Oct 23 |
5.70000 -0.08 |
5.80 | 5.70 | 5.70 | 8,030 |
| 25 Oct 23 |
5.78000 +0.00 |
5.80 | 5.76 | 5.76 | 4,690 |
| 24 Oct 23 |
5.78000 +0.10 |
5.78 | 5.62 | 5.74 | 8,152 |
| 23 Oct 23 |
5.68000 -0.06 |
5.78 | 5.66 | 5.68 | 9,335 |
| 20 Oct 23 |
5.74000 -0.12 |
5.80 | 5.68 | 5.72 | 12,992 |
| 19 Oct 23 |
5.86000 +0.10 |
5.86 | 5.78 | 5.78 | 11,064 |
| 18 Oct 23 |
5.76000 -0.04 |
5.80 | 5.70 | 5.78 | 9,382 |
| 17 Oct 23 |
5.80000 +0.00 |
5.90 | 5.76 | 5.78 | 13,306 |
| 16 Oct 23 |
5.80000 +0.00 |
5.90 | 5.72 | 5.78 | 19,795 |
| 13 Oct 23 |
5.80000 +0.02 |
5.82 | 5.76 | 5.78 | 10,430 |
| 12 Oct 23 |
5.78000 +0.00 |
5.78 | 5.66 | 5.74 | 37,134 |
| 11 Oct 23 |
5.78000 +0.02 |
5.78 | 5.68 | 5.74 | 24,513 |
| 10 Oct 23 |
5.76000 -0.04 |
5.78 | 5.68 | 5.68 | 6,109 |
| 09 Oct 23 |
5.80000 +0.02 |
5.80 | 5.68 | 5.76 | 5,618 |
| 06 Oct 23 |
5.78000 +0.04 |
5.78 | 5.66 | 5.74 | 7,452 |
| 05 Oct 23 |
5.74000 +0.04 |
5.74 | 5.70 | 5.70 | 828 |
| 04 Oct 23 |
5.70000 -0.04 |
5.74 | 5.60 | 5.72 | 4,618 |
| 03 Oct 23 |
5.74000 +0.12 |
5.78 | 5.52 | 5.52 | 6,003 |
| 02 Oct 23 |
5.62000 -0.14 |
5.78 | 5.52 | 5.78 | 17,182 |
| 29 Sep 23 |
5.76000 +0.02 |
5.76 | 5.70 | 5.76 | 6,415 |
| 28 Sep 23 |
5.74000 +0.06 |
5.80 | 5.64 | 5.80 | 4,891 |
| 27 Sep 23 |
5.68000 -0.04 |
5.70 | 5.66 | 5.66 | 15,103 |
| 26 Sep 23 |
5.72000 -0.04 |
5.74 | 5.58 | 5.64 | 18,476 |
| 25 Sep 23 |
5.76000 -0.02 |
5.82 | 5.64 | 5.82 | 13,612 |
| 22 Sep 23 |
5.78000 +0.04 |
5.78 | 5.68 | 5.68 | 9,690 |
| 21 Sep 23 |
5.74000 +0.00 |
5.74 | 5.70 | 5.70 | 2,379 |
| 20 Sep 23 |
5.74000 -0.02 |
5.74 | 5.70 | 5.70 | 2,879 |
| 19 Sep 23 |
5.76000 +0.00 |
5.76 | 5.76 | 5.76 | 3,370 |
| 18 Sep 23 |
5.76000 +0.00 |
5.76 | 5.76 | 5.76 | 1,897 |
| 15 Sep 23 |
5.76000 -0.02 |
5.78 | 5.66 | 5.76 | 11,790 |
| 14 Sep 23 |
5.78000 +0.04 |
5.78 | 5.66 | 5.68 | 5,912 |
| 13 Sep 23 |
5.74000 +0.00 |
5.76 | 5.70 | 5.74 | 6,621 |
| 12 Sep 23 |
5.74000 +0.02 |
5.78 | 5.72 | 5.78 | 5,946 |
| 11 Sep 23 |
5.72000 -0.04 |
5.84 | 5.66 | 5.78 | 19,486 |
| 08 Sep 23 |
5.76000 +0.04 |
5.76 | 5.64 | 5.72 | 11,588 |
| 07 Sep 23 |
5.72000 -0.02 |
5.76 | 5.58 | 5.70 | 9,770 |
| 06 Sep 23 |
5.74000 +0.06 |
5.78 | 5.56 | 5.56 | 12,374 |
| 05 Sep 23 |
5.68000 +0.00 |
5.70 | 5.54 | 5.56 | 21,354 |
| 04 Sep 23 |
5.68000 +0.00 |
5.72 | 5.68 | 5.68 | 1,887 |
| 01 Sep 23 |
5.68000 +0.02 |
5.70 | 5.56 | 5.68 | 15,113 |
| 31 Aug 23 |
5.66000 -0.04 |
5.68 | 5.50 | 5.58 | 14,487 |
| 30 Aug 23 |
5.70000 +0.04 |
5.70 | 5.58 | 5.68 | 29,597 |
| 29 Aug 23 |
5.66000 -0.04 |
5.70 | 5.44 | 5.62 | 9,926 |
| 28 Aug 23 |
5.70000 -0.02 |
5.76 | 5.62 | 5.76 | 4,101 |
| 25 Aug 23 |
5.72000 +0.04 |
5.76 | 5.56 | 5.64 | 32,473 |
| 24 Aug 23 |
5.68000 -0.02 |
5.70 | 5.58 | 5.58 | 5,153 |
| 23 Aug 23 |
5.70000 -0.02 |
5.70 | 5.70 | 5.70 | 1,306 |
| 22 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 2,316 |
| 21 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 1,355 |
| 18 Aug 23 |
5.72000 +0.02 |
5.72 | 5.60 | 5.62 | 4,511 |
| 17 Aug 23 |
5.70000 -0.02 |
5.72 | 5.70 | 5.72 | 924 |
| 16 Aug 23 |
5.72000 +0.00 |
5.72 | 5.70 | 5.70 | 1,752 |
| 15 Aug 23 |
5.72000 +0.00 |
5.72 | 5.60 | 5.72 | 1,803 |
| 14 Aug 23 |
5.72000 +0.00 |
5.72 | 5.64 | 5.64 | 1,031 |
| 11 Aug 23 |
5.72000 +0.00 |
5.72 | 5.62 | 5.62 | 1,010 |
| 10 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 12,647 |
| 09 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 736 |
| 08 Aug 23 |
5.72000 -0.02 |
5.78 | 5.72 | 5.76 | 3,581 |
| 07 Aug 23 |
5.74000 -0.02 |
5.76 | 5.70 | 5.76 | 1,519 |
| 04 Aug 23 |
5.76000 -0.02 |
5.76 | 5.70 | 5.70 | 610 |
| 03 Aug 23 |
5.78000 +0.06 |
5.78 | 5.62 | 5.70 | 7,862 |
| 02 Aug 23 |
5.72000 +0.02 |
5.76 | 5.60 | 5.60 | 6,463 |
| 01 Aug 23 |
5.70000 -0.06 |
5.78 | 5.62 | 5.78 | 2,179 |
| 31 Jul 23 |
5.76000 -0.02 |
5.78 | 5.56 | 5.62 | 6,070 |
| 28 Jul 23 |
5.78000 +0.12 |
5.78 | 5.54 | 5.54 | 3,600 |
| 27 Jul 23 |
5.66000 +0.10 |
5.66 | 5.64 | 5.64 | 8,660 |
| 26 Jul 23 |
5.56000 -0.02 |
5.58 | 5.46 | 5.50 | 31,262 |
| 25 Jul 23 |
5.58000 -0.02 |
5.60 | 5.38 | 5.50 | 6,699 |
| 24 Jul 23 |
5.60000 +0.02 |
5.60 | 5.60 | 5.60 | 8,993 |
| 21 Jul 23 |
5.58000 -0.04 |
5.70 | 5.42 | 5.50 | 59,864 |
| 20 Jul 23 |
5.62000 -0.02 |
5.62 | 5.50 | 5.52 | 21,606 |
| 19 Jul 23 |
5.64000 -0.02 |
5.66 | 5.44 | 5.66 | 5,558 |
| 18 Jul 23 |
5.66000 +0.20 |
5.66 | 5.38 | 5.40 | 2,792 |
| 17 Jul 23 |
5.46000 +0.00 |
5.50 | 5.36 | 5.50 | 1,079 |
| 14 Jul 23 |
5.46000 +0.00 |
5.48 | 5.38 | 5.38 | 3,366 |
| 13 Jul 23 |
5.46000 -0.14 |
5.50 | 5.28 | 5.50 | 14,308 |
| 12 Jul 23 |
5.60000 +0.02 |
5.60 | 5.20 | 5.48 | 19,173 |
| 11 Jul 23 |
5.58000 -0.08 |
5.66 | 5.50 | 5.66 | 4,933 |
| 10 Jul 23 |
5.66000 +0.06 |
5.66 | 5.64 | 5.64 | 2,104 |
| 07 Jul 23 |
5.60000 -0.04 |
5.64 | 5.54 | 5.54 | 912 |
| 06 Jul 23 |
5.64000 -0.02 |
5.66 | 5.50 | 5.56 | 10,833 |
| 05 Jul 23 |
5.66000 +0.02 |
5.66 | 5.66 | 5.66 | 3,801 |
| 04 Jul 23 |
5.64000 -0.02 |
5.70 | 5.54 | 5.70 | 7,280 |
| 03 Jul 23 |
5.66000 -0.08 |
5.70 | 5.62 | 5.70 | 3,148 |
| 30 Jun 23 |
5.74000 +0.06 |
5.74 | 5.64 | 5.64 | 13,287 |
| 29 Jun 23 |
5.68000 +0.00 |
5.72 | 5.56 | 5.60 | 5,752 |
| 28 Jun 23 |
5.68000 +0.06 |
5.70 | 5.58 | 5.58 | 13,970 |
| 27 Jun 23 |
5.62000 +0.02 |
5.62 | 5.50 | 5.54 | 7,868 |
| 26 Jun 23 |
5.60000 +0.00 |
5.60 | 5.46 | 5.50 | 12,774 |
| 23 Jun 23 |
5.60000 +0.00 |
5.66 | 5.54 | 5.60 | 11,200 |
| 22 Jun 23 |
5.60000 -0.08 |
5.68 | 5.60 | 5.60 | 5,635 |
| 21 Jun 23 |
5.68000 -0.02 |
5.70 | 5.58 | 5.70 | 9,549 |
| 20 Jun 23 |
5.70000 +0.00 |
5.70 | 5.52 | 5.58 | 16,632 |
| 19 Jun 23 |
5.70000 -0.04 |
5.70 | 5.70 | 5.70 | 3,950 |
| 16 Jun 23 |
5.74000 +0.02 |
5.74 | 5.72 | 5.72 | 7,200 |
| 15 Jun 23 |
5.72000 +0.02 |
5.72 | 5.62 | 5.70 | 4,594 |
| 14 Jun 23 |
5.70000 -0.02 |
5.70 | 5.52 | 5.62 | 11,186 |
| 13 Jun 23 |
5.72000 -0.06 |
5.74 | 5.60 | 5.68 | 22,918 |
| 12 Jun 23 |
5.78000 +0.10 |
5.78 | 5.50 | 5.60 | 12,339 |
| 09 Jun 23 |
5.68000 +0.02 |
5.68 | 5.66 | 5.66 | 880 |
| 08 Jun 23 |
5.66000 +0.00 |
5.66 | 5.60 | 5.60 | 1,300 |
| 07 Jun 23 |
5.66000 -0.02 |
5.68 | 5.66 | 5.68 | 2,667 |
| 06 Jun 23 |
5.68000 +0.02 |
5.68 | 5.60 | 5.60 | 29,350 |
| 05 Jun 23 |
5.66000 -0.16 |
5.82 | 5.50 | 5.82 | 20,666 |
| 02 Jun 23 |
5.82000 +0.14 |
5.82 | 5.68 | 5.70 | 5,375 |
| 01 Jun 23 |
5.68000 +0.20 |
5.68 | 5.54 | 5.68 | 3,635 |
| 31 May 23 |
5.48000 -0.08 |
5.58 | 5.40 | 5.58 | 3,724 |
| 30 May 23 |
5.56000 +0.06 |
5.58 | 5.40 | 5.58 | 5,100 |
| 29 May 23 |
5.50000 -0.10 |
5.58 | 5.40 | 5.42 | 14,547 |
| 26 May 23 |
5.60000 +0.00 |
5.60 | 5.54 | 5.60 | 5,289 |
| 25 May 23 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 2,050 |
| 24 May 23 |
5.60000 -0.06 |
5.66 | 5.50 | 5.66 | 6,802 |
| 23 May 23 |
5.66000 +0.00 |
5.68 | 5.60 | 5.60 | 520 |
| 22 May 23 |
5.66000 +0.02 |
5.70 | 5.58 | 5.58 | 1,051 |
| 19 May 23 |
5.64000 -0.20 |
5.80 | 5.52 | 5.68 | 14,253 |
| 18 May 23 |
5.84000 +0.14 |
5.84 | 5.70 | 5.70 | 6,344 |
| 17 May 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 600 |
| 16 May 23 |
5.70000 +0.00 |
5.70 | 5.68 | 5.68 | 1,650 |
| 15 May 23 |
5.70000 +0.00 |
5.80 | 5.60 | 5.70 | 14,611 |
| 12 May 23 |
5.70000 +0.00 |
5.70 | 5.54 | 5.68 | 11,094 |
| 11 May 23 |
5.70000 +0.06 |
5.70 | 5.52 | 5.68 | 16,742 |
| 10 May 23 |
5.64000 -0.04 |
5.70 | 5.52 | 5.62 | 9,128 |
| 09 May 23 |
5.68000 +0.02 |
5.70 | 5.56 | 5.56 | 791 |
| 08 May 23 |
5.66000 -0.04 |
5.68 | 5.38 | 5.64 | 9,268 |
| 05 May 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 2,094 |
| 04 May 23 |
5.70000 +0.00 |
5.70 | 5.60 | 5.62 | 6,131 |
| 03 May 23 |
5.70000 +0.02 |
5.70 | 5.70 | 5.70 | 2,094 |
| 02 May 23 |
5.68000 -0.06 |
5.76 | 5.50 | 5.76 | 11,414 |
| 28 Apr 23 |
5.74000 -0.04 |
5.84 | 5.60 | 5.82 | 9,026 |
| 27 Apr 23 |
5.78000 +0.00 |
5.82 | 5.66 | 5.70 | 9,693 |
| 26 Apr 23 |
5.78000 +0.04 |
5.84 | 5.64 | 5.72 | 8,423 |
| 25 Apr 23 |
5.74000 -0.06 |
5.84 | 5.54 | 5.72 | 28,951 |
| 24 Apr 23 |
5.80000 +0.00 |
5.84 | 5.70 | 5.70 | 2,991 |
| 21 Apr 23 |
5.80000 +0.02 |
5.84 | 5.58 | 5.82 | 14,591 |
| 20 Apr 23 |
5.78000 +0.00 |
5.84 | 5.70 | 5.78 | 9,190 |
| 19 Apr 23 |
5.78000 -0.08 |
5.88 | 5.70 | 5.86 | 10,222 |
| 18 Apr 23 |
5.86000 +0.08 |
5.86 | 5.70 | 5.70 | 4,828 |
| 17 Apr 23 |
5.78000 -0.08 |
5.86 | 5.60 | 5.86 | 32,551 |
| 14 Apr 23 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 624 |
| 13 Apr 23 |
5.86000 +0.00 |
5.86 | 5.70 | 5.70 | 4,234 |
| 12 Apr 23 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 1,484 |
| 11 Apr 23 |
5.86000 +0.06 |
5.86 | 5.70 | 5.84 | 1,605 |
| 06 Apr 23 |
5.80000 -0.06 |
5.86 | 5.62 | 5.72 | 8,475 |
| 05 Apr 23 |
5.86000 +0.04 |
5.90 | 5.86 | 5.90 | 900 |
| 04 Apr 23 |
5.82000 +0.16 |
5.82 | 5.66 | 5.66 | 3,650 |
| 03 Apr 23 |
5.66000 +0.00 |
5.66 | 5.52 | 5.66 | 2,175 |
| 31 Mar 23 |
5.66000 +0.02 |
5.68 | 5.38 | 5.60 | 10,882 |
| 30 Mar 23 |
5.64000 +0.22 |
5.64 | 5.40 | 5.42 | 27,331 |
| 29 Mar 23 |
5.42000 +0.00 |
5.42 | 5.30 | 5.32 | 2,530 |
| 28 Mar 23 |
5.42000 +0.02 |
5.42 | 5.40 | 5.40 | 3,766 |
| 27 Mar 23 |
5.40000 +0.04 |
5.40 | 5.36 | 5.36 | 1,629 |
| 24 Mar 23 |
5.36000 -0.02 |
5.40 | 5.32 | 5.36 | 3,729 |
| 23 Mar 23 |
5.38000 +0.00 |
5.38 | 5.30 | 5.30 | 1,237 |
| 22 Mar 23 |
5.38000 -0.02 |
5.38 | 5.22 | 5.22 | 4,235 |
| 21 Mar 23 |
5.40000 +0.06 |
5.40 | 5.30 | 5.40 | 1,672 |
| 20 Mar 23 |
5.34000 -0.04 |
5.38 | 5.24 | 5.24 | 5,010 |
| 17 Mar 23 |
5.38000 -0.02 |
5.40 | 5.24 | 5.40 | 1,493 |
| 16 Mar 23 |
5.40000 +0.08 |
5.40 | 5.28 | 5.36 | 8,675 |
| 15 Mar 23 |
5.32000 +0.00 |
5.36 | 5.18 | 5.36 | 2,735 |
| 14 Mar 23 |
5.32000 +0.10 |
5.48 | 5.22 | 5.24 | 10,329 |
| 13 Mar 23 |
5.22000 -0.06 |
5.34 | 4.86 | 5.34 | 27,451 |
| 10 Mar 23 |
5.28000 -0.02 |
5.34 | 5.16 | 5.18 | 7,533 |
| 09 Mar 23 |
5.30000 +0.06 |
5.38 | 5.18 | 5.30 | 2,433 |
| 08 Mar 23 |
5.24000 +0.00 |
5.38 | 5.12 | 5.36 | 7,724 |
| 07 Mar 23 |
5.24000 -0.02 |
5.34 | 5.18 | 5.34 | 5,019 |
| 06 Mar 23 |
5.26000 -0.06 |
5.38 | 5.10 | 5.34 | 11,818 |
| 03 Mar 23 |
5.32000 +0.04 |
5.38 | 5.16 | 5.30 | 6,351 |
| 02 Mar 23 |
5.28000 +0.02 |
5.30 | 5.18 | 5.30 | 7,040 |
| 01 Mar 23 |
5.26000 +0.06 |
5.28 | 5.02 | 5.06 | 15,028 |
| 28 Feb 23 |
5.20000 +0.08 |
5.20 | 4.92 | 4.92 | 6,549 |
| 27 Feb 23 |
5.12000 +0.13 |
5.12 | 4.86 | 4.95 | 17,045 |
| 24 Feb 23 |
4.99000 +0.02 |
5.02 | 4.86 | 5.02 | 1,615 |
| 23 Feb 23 |
4.97000 -0.01 |
5.00 | 4.87 | 5.00 | 2,570 |
| 22 Feb 23 |
4.98000 -0.02 |
5.02 | 4.98 | 4.99 | 1,630 |
| 21 Feb 23 |
5.00000 -0.02 |
5.02 | 4.83 | 4.88 | 7,814 |
| 20 Feb 23 |
5.02000 +0.03 |
5.02 | 4.98 | 4.98 | 3,170 |
| 17 Feb 23 |
4.99000 +0.02 |
4.99 | 4.98 | 4.98 | 1,150 |
| 16 Feb 23 |
4.97000 +0.00 |
4.99 | 4.86 | 4.86 | 3,612 |
| 15 Feb 23 |
4.97000 +0.03 |
4.99 | 4.85 | 4.99 | 6,670 |
| 14 Feb 23 |
4.94000 -0.05 |
4.99 | 4.82 | 4.87 | 7,052 |
| 13 Feb 23 |
4.99000 +0.01 |
4.99 | 4.99 | 4.99 | 752 |
| 10 Feb 23 |
4.98000 +0.04 |
5.00 | 4.82 | 5.00 | 1,350 |
| 09 Feb 23 |
4.94000 -0.06 |
5.00 | 4.89 | 4.89 | 1,556 |
| 08 Feb 23 |
5.00000 +0.00 |
5.00 | 4.85 | 4.85 | 1,353 |
| 07 Feb 23 |
5.00000 +0.04 |
5.02 | 4.85 | 5.00 | 4,765 |
| 06 Feb 23 |
4.96000 +0.01 |
5.00 | 4.80 | 5.00 | 10,654 |
| 03 Feb 23 |
4.95000 -0.05 |
5.00 | 4.84 | 4.85 | 4,769 |
| 02 Feb 23 |
5.00000 +0.05 |
5.00 | 4.85 | 4.86 | 14,587 |
| 01 Feb 23 |
4.95000 +0.00 |
4.98 | 4.81 | 4.98 | 914 |
| 31 Jan 23 |
4.95000 -0.03 |
4.97 | 4.86 | 4.97 | 3,150 |
| 30 Jan 23 |
4.98000 +0.00 |
4.98 | 4.97 | 4.97 | 657 |
| 27 Jan 23 |
4.98000 +0.04 |
4.98 | 4.85 | 4.98 | 1,900 |
| 26 Jan 23 |
4.94000 +0.05 |
4.99 | 4.84 | 4.99 | 3,706 |
| 25 Jan 23 |
4.89000 -0.04 |
4.96 | 4.79 | 4.90 | 15,909 |
| 24 Jan 23 |
4.93000 -0.01 |
4.96 | 4.92 | 4.92 | 3,600 |
| 23 Jan 23 |
4.94000 -0.06 |
4.99 | 4.90 | 4.99 | 4,352 |
| 20 Jan 23 |
5.00000 +0.10 |
5.00 | 4.81 | 5.00 | 1,721 |
| 19 Jan 23 |
4.90000 -0.03 |
5.00 | 4.75 | 4.97 | 12,661 |
| 18 Jan 23 |
4.93000 -0.02 |
4.99 | 4.87 | 4.92 | 1,939 |
| 17 Jan 23 |
4.95000 +0.07 |
4.97 | 4.87 | 4.97 | 2,860 |
| 16 Jan 23 |
4.88000 -0.04 |
5.00 | 4.80 | 5.00 | 8,339 |
| 13 Jan 23 |
4.92000 +0.06 |
4.95 | 4.81 | 4.94 | 3,109 |
| 12 Jan 23 |
4.86000 -0.09 |
4.95 | 4.75 | 4.85 | 10,333 |
| 11 Jan 23 |
4.95000 -0.02 |
5.02 | 4.90 | 5.02 | 5,301 |
| 10 Jan 23 |
4.97000 +0.01 |
5.00 | 4.82 | 4.96 | 10,936 |
| 09 Jan 23 |
4.96000 +0.10 |
4.96 | 4.89 | 4.89 | 3,727 |
| 06 Jan 23 |
4.86000 +0.06 |
4.87 | 4.80 | 4.86 | 3,475 |
| 05 Jan 23 |
4.80000 -0.19 |
5.00 | 4.68 | 4.82 | 17,720 |
| 04 Jan 23 |
4.99000 +0.05 |
5.00 | 4.89 | 4.89 | 1,357 |
| 03 Jan 23 |
4.94000 +0.06 |
4.96 | 4.89 | 4.89 | 2,150 |
| 02 Jan 23 |
4.88000 +0.05 |
4.88 | 4.67 | 4.67 | 2,418 |
| 30 Dec 22 |
4.83000 +0.14 |
4.94 | 4.69 | 4.69 | 7,552 |
| 29 Dec 22 |
4.69000 +0.10 |
4.70 | 4.69 | 4.70 | 607 |
| 28 Dec 22 |
4.59000 -0.11 |
4.70 | 4.50 | 4.69 | 22,037 |
| 27 Dec 22 |
4.70000 -0.03 |
4.80 | 4.60 | 4.73 | 8,625 |
| 23 Dec 22 |
4.73000 +0.03 |
4.76 | 4.63 | 4.69 | 6,718 |
| 22 Dec 22 |
4.70000 -0.10 |
4.79 | 4.62 | 4.71 | 11,449 |
| 21 Dec 22 |
4.80000 +0.11 |
4.96 | 4.65 | 4.71 | 12,520 |
| 20 Dec 22 |
4.69000 -0.11 |
4.80 | 4.57 | 4.77 | 59,698 |
| 19 Dec 22 |
4.80000 -0.10 |
4.80 | 4.80 | 4.80 | 4,810 |
| 16 Dec 22 |
4.90000 +0.01 |
4.90 | 4.73 | 4.82 | 1,070 |
| 15 Dec 22 |
4.89000 -0.06 |
4.93 | 4.67 | 4.93 | 26,363 |
| 14 Dec 22 |
4.95000 +0.08 |
4.95 | 4.94 | 4.94 | 233 |
| 13 Dec 22 |
4.87000 -0.08 |
4.90 | 4.80 | 4.90 | 8,600 |
| 12 Dec 22 |
4.95000 +0.02 |
5.00 | 4.81 | 5.00 | 646 |
| 09 Dec 22 |
4.93000 -0.02 |
4.93 | 4.90 | 4.90 | 1,530 |
| 08 Dec 22 |
4.95000 -0.03 |
4.95 | 4.80 | 4.80 | 2,984 |
| 07 Dec 22 |
4.98000 +0.09 |
5.00 | 4.81 | 4.89 | 10,357 |
| 06 Dec 22 |
4.89000 +0.00 |
4.89 | 4.78 | 4.88 | 978 |
| 05 Dec 22 |
4.89000 +0.01 |
4.89 | 4.79 | 4.89 | 5,076 |
| 02 Dec 22 |
4.88000 +0.03 |
4.89 | 4.79 | 4.85 | 2,849 |
| 01 Dec 22 |
4.85000 +0.00 |
4.90 | 4.78 | 4.90 | 4,686 |
| 30 Nov 22 |
4.85000 +0.00 |
4.85 | 4.80 | 4.80 | 2,000 |
| 29 Nov 22 |
4.85000 +0.00 |
4.85 | 4.80 | 4.85 | 823 |
| 28 Nov 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.82 | 11,364 |
| 25 Nov 22 |
4.85000 +0.02 |
4.86 | 4.85 | 4.86 | 4,779 |
| 24 Nov 22 |
4.83000 +0.00 |
4.90 | 4.81 | 4.90 | 2,588 |
| 23 Nov 22 |
4.83000 -0.02 |
4.85 | 4.82 | 4.82 | 4,342 |
| 22 Nov 22 |
4.85000 +0.03 |
4.85 | 4.79 | 4.79 | 8,961 |
| 21 Nov 22 |
4.82000 +0.02 |
4.83 | 4.76 | 4.76 | 2,829 |
| 18 Nov 22 |
4.80000 +0.07 |
4.85 | 4.75 | 4.76 | 13,092 |
| 17 Nov 22 |
4.73000 +0.01 |
4.77 | 4.60 | 4.72 | 6,467 |
| 16 Nov 22 |
4.72000 +0.04 |
4.73 | 4.60 | 4.60 | 1,571 |
| 15 Nov 22 |
4.68000 -0.02 |
4.74 | 4.60 | 4.61 | 7,626 |
| 14 Nov 22 |
4.70000 +0.01 |
4.76 | 4.57 | 4.57 | 3,411 |
| 11 Nov 22 |
4.69000 -0.15 |
4.84 | 4.57 | 4.84 | 22,193 |
| 10 Nov 22 |
4.84000 +0.05 |
4.84 | 4.79 | 4.79 | 10,619 |
| 09 Nov 22 |
4.79000 +0.03 |
4.81 | 4.79 | 4.80 | 4,076 |
| 08 Nov 22 |
4.76000 +0.02 |
4.84 | 4.70 | 4.75 | 3,989 |
| 07 Nov 22 |
4.74000 -0.03 |
4.78 | 4.72 | 4.72 | 1,703 |
| 04 Nov 22 |
4.77000 +0.15 |
4.78 | 4.52 | 4.52 | 7,068 |
| 03 Nov 22 |
4.62000 +0.02 |
4.73 | 4.51 | 4.73 | 6,245 |
| 02 Nov 22 |
4.60000 -0.08 |
4.74 | 4.53 | 4.74 | 7,182 |
| 01 Nov 22 |
4.68000 +0.03 |
4.74 | 4.47 | 4.74 | 6,759 |
| 31 Oct 22 |
4.65000 -0.10 |
4.74 | 4.50 | 4.74 | 12,230 |
| 28 Oct 22 |
4.75000 +0.04 |
4.75 | 4.38 | 4.71 | 28,070 |
| 27 Oct 22 |
4.71000 +0.10 |
4.73 | 4.58 | 4.71 | 13,851 |
| 26 Oct 22 |
4.61000 -0.17 |
4.73 | 4.51 | 4.61 | 11,701 |
| 25 Oct 22 |
4.78000 -0.02 |
4.80 | 4.66 | 4.68 | 7,297 |
| 24 Oct 22 |
4.80000 +0.25 |
4.87 | 4.55 | 4.55 | 21,278 |
| 21 Oct 22 |
4.55000 +0.00 |
4.55 | 4.55 | 4.55 | 1,000 |
| 20 Oct 22 |
4.55000 +0.00 |
4.55 | 4.55 | 4.55 | 600 |
| 19 Oct 22 |
4.55000 +0.00 |
4.55 | 4.50 | 4.50 | 1,717 |
| 18 Oct 22 |
4.55000 +0.05 |
4.55 | 4.39 | 4.39 | 2,074 |
| 17 Oct 22 |
4.50000 +0.00 |
4.50 | 4.36 | 4.39 | 7,702 |
| 14 Oct 22 |
4.50000 -0.09 |
4.56 | 4.50 | 4.50 | 8,463 |
| 13 Oct 22 |
4.59000 +0.02 |
4.59 | 4.50 | 4.50 | 1,565 |
| 12 Oct 22 |
4.57000 +0.00 |
4.58 | 4.50 | 4.50 | 1,558 |
| 11 Oct 22 |
4.57000 -0.01 |
4.58 | 4.50 | 4.51 | 1,651 |
| 10 Oct 22 |
4.58000 +0.04 |
4.59 | 4.55 | 4.55 | 352 |
| 07 Oct 22 |
4.54000 -0.05 |
4.59 | 4.42 | 4.48 | 3,640 |
| 06 Oct 22 |
4.59000 -0.01 |
4.60 | 4.38 | 4.50 | 4,712 |
| 05 Oct 22 |
4.60000 +0.00 |
4.60 | 4.50 | 4.50 | 939 |
| 04 Oct 22 |
4.60000 +0.05 |
4.60 | 4.55 | 4.55 | 1,587 |
| 03 Oct 22 |
4.55000 -0.03 |
4.58 | 4.45 | 4.58 | 579 |
| 30 Sep 22 |
4.58000 -0.02 |
4.58 | 4.52 | 4.52 | 2,400 |
| 29 Sep 22 |
4.60000 +0.01 |
4.60 | 4.40 | 4.40 | 3,778 |
| 28 Sep 22 |
4.59000 +0.09 |
4.59 | 4.45 | 4.59 | 2,102 |
| 27 Sep 22 |
4.50000 -0.03 |
4.58 | 4.40 | 4.58 | 7,070 |
| 26 Sep 22 |
4.53000 -0.01 |
4.59 | 4.40 | 4.59 | 4,183 |
| 23 Sep 22 |
4.54000 +0.09 |
4.57 | 4.36 | 4.37 | 3,429 |
| 22 Sep 22 |
4.45000 +0.01 |
4.45 | 4.39 | 4.40 | 4,113 |
| 21 Sep 22 |
4.44000 -0.05 |
4.44 | 4.35 | 4.39 | 15,888 |
| 20 Sep 22 |
4.49000 -0.01 |
4.58 | 4.41 | 4.50 | 11,659 |
| 19 Sep 22 |
4.50000 +0.00 |
4.50 | 4.31 | 4.41 | 6,225 |
| 16 Sep 22 |
4.50000 +0.00 |
4.50 | 4.42 | 4.42 | 1,352 |
| 15 Sep 22 |
4.50000 +0.00 |
4.50 | 4.34 | 4.50 | 6,101 |
| 14 Sep 22 |
4.50000 +0.01 |
4.50 | 4.30 | 4.37 | 4,636 |
| 13 Sep 22 |
4.49000 +0.09 |
4.50 | 4.48 | 4.50 | 1,200 |
| 12 Sep 22 |
4.40000 +0.00 |
4.48 | 4.40 | 4.40 | 6,451 |
| 09 Sep 22 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 1,044 |
| 08 Sep 22 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 1,100 |
| 07 Sep 22 |
4.40000 +0.00 |
4.40 | 4.38 | 4.38 | 706 |
| 06 Sep 22 |
4.40000 +0.02 |
4.40 | 4.38 | 4.38 | 1,901 |
| 05 Sep 22 |
4.38000 -0.02 |
4.40 | 4.29 | 4.40 | 1,712 |
| 02 Sep 22 |
4.40000 +0.02 |
4.40 | 4.37 | 4.37 | 1,850 |
| 01 Sep 22 |
4.38000 -0.11 |
4.50 | 4.21 | 4.50 | 12,325 |
| 31 Aug 22 |
4.49000 +0.02 |
4.50 | 4.31 | 4.49 | 2,879 |
| 30 Aug 22 |
4.47000 +0.07 |
4.50 | 4.31 | 4.39 | 32,157 |
| 29 Aug 22 |
4.40000 +0.00 |
4.40 | 4.16 | 4.29 | 19,388 |
| 26 Aug 22 |
4.40000 +0.06 |
4.40 | 4.39 | 4.39 | 770 |
| 25 Aug 22 |
4.34000 -0.06 |
4.40 | 4.20 | 4.40 | 5,975 |
| 24 Aug 22 |
4.40000 +0.05 |
4.40 | 4.39 | 4.39 | 1,450 |
| 23 Aug 22 |
4.35000 +0.03 |
4.39 | 4.20 | 4.39 | 5,680 |
| 22 Aug 22 |
4.32000 +0.02 |
4.32 | 4.10 | 4.10 | 5,690 |
| 19 Aug 22 |
4.30000 +0.05 |
4.30 | 4.11 | 4.11 | 6,752 |
| 18 Aug 22 |
4.25000 +0.05 |
4.25 | 4.24 | 4.24 | 1,250 |
| 17 Aug 22 |
4.20000 -0.02 |
4.25 | 4.19 | 4.25 | 2,550 |
| 16 Aug 22 |
4.22000 +0.21 |
4.22 | 4.04 | 4.04 | 3,284 |
| 15 Aug 22 |
4.01000 -0.07 |
4.17 | 3.95 | 4.17 | 7,262 |
| 12 Aug 22 |
4.08000 -0.04 |
4.13 | 3.97 | 4.00 | 10,680 |
| 11 Aug 22 |
4.12000 +0.10 |
4.16 | 3.92 | 4.13 | 6,510 |
| 10 Aug 22 |
4.02000 -0.07 |
4.10 | 3.98 | 3.99 | 7,410 |
| 09 Aug 22 |
4.09000 -0.03 |
4.19 | 3.98 | 4.19 | 8,579 |
| 08 Aug 22 |
4.12000 +0.17 |
4.12 | 3.96 | 3.96 | 832 |
| 05 Aug 22 |
3.95000 +0.02 |
3.95 | 3.93 | 3.93 | 2,455 |
| 04 Aug 22 |
3.93000 -0.01 |
3.95 | 3.87 | 3.94 | 4,182 |
| 03 Aug 22 |
3.94000 -0.01 |
3.95 | 3.93 | 3.95 | 1,476 |
| 02 Aug 22 |
3.95000 +0.00 |
3.95 | 3.85 | 3.85 | 3,773 |
| 01 Aug 22 |
3.95000 +0.00 |
3.95 | 3.58 | 3.95 | 21,892 |
| 29 Jul 22 |
3.95000 +0.00 |
3.95 | 3.95 | 3.95 | 3,751 |
| 28 Jul 22 |
3.95000 +0.02 |
3.95 | 3.95 | 3.95 | 750 |
| 27 Jul 22 |
3.93000 -0.01 |
3.94 | 3.93 | 3.93 | 1,298 |
| 26 Jul 22 |
3.94000 -0.01 |
3.95 | 3.94 | 3.94 | 2,418 |
| 25 Jul 22 |
3.95000 -0.01 |
3.96 | 3.90 | 3.96 | 3,337 |
| 22 Jul 22 |
3.96000 +0.00 |
3.96 | 3.91 | 3.96 | 2,459 |
| 21 Jul 22 |
3.96000 -0.02 |
3.96 | 3.96 | 3.96 | 1,000 |
| 20 Jul 22 |
3.98000 -0.12 |
4.07 | 3.92 | 4.01 | 17,048 |
| 19 Jul 22 |
4.10000 +0.03 |
4.10 | 3.97 | 4.03 | 5,967 |
| 18 Jul 22 |
4.07000 +0.01 |
4.08 | 4.07 | 4.08 | 2,076 |
| 15 Jul 22 |
4.06000 -0.02 |
4.09 | 4.00 | 4.01 | 8,452 |
| 14 Jul 22 |
4.08000 +0.06 |
4.08 | 3.97 | 4.07 | 1,678 |
| 13 Jul 22 |
4.02000 -0.06 |
4.10 | 3.94 | 4.01 | 10,256 |
| 12 Jul 22 |
4.08000 -0.01 |
4.09 | 3.99 | 4.09 | 5,548 |
| 11 Jul 22 |
4.09000 -0.01 |
4.09 | 3.99 | 3.99 | 876 |
| 08 Jul 22 |
4.10000 +0.01 |
4.14 | 4.10 | 4.10 | 2,240 |
| 07 Jul 22 |
4.09000 +0.03 |
4.10 | 4.06 | 4.06 | 1,655 |
| 06 Jul 22 |
4.06000 -0.12 |
4.23 | 3.93 | 4.23 | 12,069 |
| 05 Jul 22 |
4.18000 -0.10 |
4.29 | 4.12 | 4.17 | 9,857 |
| 04 Jul 22 |
4.28000 -0.01 |
4.29 | 4.15 | 4.22 | 6,767 |
| 01 Jul 22 |
4.29000 +0.03 |
4.30 | 4.12 | 4.30 | 2,036 |
| 30 Jun 22 |
4.26000 -0.01 |
4.27 | 4.01 | 4.27 | 5,357 |
| 29 Jun 22 |
4.27000 +0.00 |
4.28 | 4.11 | 4.22 | 6,491 |
| 28 Jun 22 |
4.27000 -0.01 |
4.28 | 4.11 | 4.28 | 4,831 |
| 27 Jun 22 |
4.28000 -0.01 |
4.28 | 4.28 | 4.28 | 1,200 |
| 24 Jun 22 |
4.29000 +0.00 |
4.29 | 4.29 | 4.29 | 1,157 |
| 23 Jun 22 |
4.29000 +0.00 |
4.30 | 4.08 | 4.08 | 4,040 |
| 22 Jun 22 |
4.29000 -0.01 |
4.29 | 4.20 | 4.22 | 1,670 |
| 21 Jun 22 |
4.30000 +0.04 |
4.30 | 4.11 | 4.11 | 7,738 |
| 20 Jun 22 |
4.26000 +0.16 |
4.26 | 4.01 | 4.14 | 6,318 |
| 17 Jun 22 |
4.10000 +0.08 |
4.10 | 3.99 | 4.02 | 4,651 |
| 16 Jun 22 |
4.02000 -0.02 |
4.04 | 4.00 | 4.01 | 5,570 |
| 15 Jun 22 |
4.04000 -0.04 |
4.08 | 3.94 | 4.08 | 9,301 |
| 14 Jun 22 |
4.08000 +0.02 |
4.11 | 3.92 | 4.04 | 3,381 |
| 13 Jun 22 |
4.06000 -0.03 |
4.14 | 3.93 | 4.14 | 9,106 |
| 10 Jun 22 |
4.09000 +0.11 |
4.11 | 3.97 | 3.97 | 5,450 |
| 09 Jun 22 |
3.98000 -0.01 |
4.00 | 3.95 | 4.00 | 1,545 |
| 08 Jun 22 |
3.99000 +0.02 |
4.02 | 3.99 | 4.01 | 1,405 |
| 07 Jun 22 |
3.97000 -0.15 |
4.15 | 3.86 | 4.15 | 38,653 |
| 06 Jun 22 |
4.12000 +0.08 |
4.13 | 3.95 | 4.10 | 4,026 |
| 03 Jun 22 |
4.04000 +0.14 |
4.04 | 3.83 | 3.92 | 27,234 |
| 02 Jun 22 |
3.90000 -0.13 |
4.05 | 3.84 | 4.05 | 44,171 |
| 01 Jun 22 |
4.03000 -0.06 |
4.15 | 3.91 | 4.15 | 17,119 |
| 31 May 22 |
4.09000 +0.09 |
4.09 | 3.87 | 3.87 | 1,800 |
| 30 May 22 |
4.00000 -0.14 |
4.16 | 3.92 | 4.10 | 13,250 |
| 27 May 22 |
4.14000 +0.09 |
4.14 | 3.90 | 4.05 | 13,742 |
| 26 May 22 |
4.05000 +0.11 |
4.05 | 3.95 | 3.95 | 3,412 |
| 25 May 22 |
3.94000 +0.01 |
3.99 | 3.88 | 3.94 | 18,030 |
| 24 May 22 |
3.93000 -0.02 |
3.97 | 3.83 | 3.90 | 8,212 |
| 23 May 22 |
3.95000 -0.01 |
4.05 | 3.85 | 4.00 | 16,626 |
| 20 May 22 |
3.96000 +0.00 |
4.00 | 3.89 | 3.99 | 14,325 |
| 19 May 22 |
3.96000 -0.03 |
3.98 | 3.90 | 3.90 | 965 |
| 18 May 22 |
3.99000 +0.03 |
4.00 | 3.86 | 3.95 | 6,063 |
| 17 May 22 |
3.96000 -0.04 |
4.00 | 3.85 | 3.92 | 11,879 |
| 16 May 22 |
4.00000 -0.02 |
4.05 | 3.92 | 4.05 | 10,368 |
| 13 May 22 |
4.02000 +0.03 |
4.19 | 3.90 | 3.90 | 20,853 |
| 12 May 22 |
3.99000 -0.02 |
4.09 | 3.82 | 4.01 | 9,835 |
| 11 May 22 |
4.01000 +0.02 |
4.08 | 3.92 | 4.08 | 10,651 |
| 10 May 22 |
3.99000 -0.23 |
4.14 | 3.93 | 4.02 | 19,355 |
| 09 May 22 |
4.22000 -0.06 |
4.25 | 3.84 | 4.25 | 23,122 |
| 06 May 22 |
4.28000 +0.13 |
4.28 | 3.88 | 4.25 | 13,616 |
| 05 May 22 |
4.15000 +0.05 |
4.19 | 4.15 | 4.16 | 1,049 |
| 04 May 22 |
4.10000 +0.04 |
4.14 | 4.10 | 4.14 | 2,658 |
| 03 May 22 |
4.06000 +0.07 |
4.08 | 3.97 | 3.99 | 9,562 |
| 02 May 22 |
3.99000 -0.15 |
4.18 | 3.95 | 4.18 | 7,306 |
| 29 Apr 22 |
4.14000 -0.06 |
4.20 | 3.98 | 4.20 | 8,847 |
| 28 Apr 22 |
4.20000 +0.11 |
4.20 | 3.95 | 3.95 | 7,878 |
| 27 Apr 22 |
4.09000 +0.00 |
4.09 | 3.98 | 4.02 | 9,158 |
| 26 Apr 22 |
4.09000 -0.10 |
4.26 | 4.00 | 4.26 | 40,566 |
| 25 Apr 22 |
4.19000 +0.08 |
4.30 | 4.01 | 4.21 | 14,248 |
| 22 Apr 22 |
4.11000 -0.04 |
4.24 | 4.08 | 4.24 | 6,763 |
| 21 Apr 22 |
4.15000 +0.03 |
4.15 | 4.06 | 4.06 | 457 |
| 20 Apr 22 |
4.12000 +0.12 |
4.16 | 4.00 | 4.00 | 19,909 |
| 19 Apr 22 |
4.00000 +0.00 |
4.00 | 3.92 | 4.00 | 1,809 |
| 14 Apr 22 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 957 |
| 13 Apr 22 |
4.00000 +0.02 |
4.00 | 3.92 | 3.98 | 12,758 |
| 12 Apr 22 |
3.98000 -0.02 |
3.98 | 3.81 | 3.87 | 8,900 |
| 11 Apr 22 |
4.00000 +0.00 |
4.00 | 3.99 | 3.99 | 3,999 |
| 08 Apr 22 |
4.00000 +0.02 |
4.00 | 3.98 | 3.98 | 24,951 |
| 07 Apr 22 |
3.98000 -0.03 |
3.98 | 3.95 | 3.98 | 8,447 |
| 06 Apr 22 |
4.01000 -0.02 |
4.03 | 3.86 | 3.89 | 18,191 |
| 05 Apr 22 |
4.03000 +0.25 |
4.04 | 3.66 | 3.66 | 10,921 |
| 04 Apr 22 |
3.78000 +0.07 |
3.78 | 3.70 | 3.74 | 17,069 |
| 01 Apr 22 |
3.71000 -0.21 |
3.94 | 3.67 | 3.94 | 62,051 |
| 31 Mar 22 |
3.92000 -0.12 |
4.04 | 3.84 | 3.96 | 19,195 |
| 30 Mar 22 |
4.04000 +0.04 |
4.19 | 3.86 | 4.19 | 25,229 |
| 29 Mar 22 |
4.00000 -0.02 |
4.04 | 3.88 | 3.94 | 18,796 |
| 28 Mar 22 |
4.02000 -0.31 |
4.19 | 3.94 | 4.19 | 37,000 |
| 25 Mar 22 |
4.33000 -0.05 |
4.37 | 4.21 | 4.25 | 17,880 |
| 24 Mar 22 |
4.38000 +0.08 |
4.38 | 4.27 | 4.30 | 5,091 |
| 23 Mar 22 |
4.30000 +0.00 |
4.30 | 4.30 | 4.30 | 700 |
| 22 Mar 22 |
4.30000 +0.08 |
4.31 | 4.12 | 4.14 | 14,151 |
| 21 Mar 22 |
4.22000 +0.13 |
4.24 | 4.00 | 4.00 | 5,900 |
| 18 Mar 22 |
4.09000 -0.09 |
4.20 | 3.96 | 4.08 | 19,343 |
| 17 Mar 22 |
4.18000 +0.15 |
4.28 | 3.91 | 4.05 | 17,193 |
| 16 Mar 22 |
4.03000 -0.10 |
4.14 | 4.00 | 4.05 | 6,950 |
| 15 Mar 22 |
4.13000 -0.02 |
4.18 | 3.95 | 4.18 | 11,966 |
| 14 Mar 22 |
4.15000 +0.02 |
4.34 | 3.93 | 4.25 | 22,443 |
| 11 Mar 22 |
4.13000 -0.06 |
4.34 | 3.97 | 4.24 | 25,134 |
| 10 Mar 22 |
4.19000 -0.02 |
4.24 | 4.00 | 4.24 | 19,077 |
| 09 Mar 22 |
4.21000 -0.14 |
4.25 | 4.10 | 4.16 | 14,650 |
| 08 Mar 22 |
4.35000 +0.14 |
4.35 | 4.09 | 4.24 | 15,135 |
| 07 Mar 22 |
4.21000 -0.18 |
4.38 | 3.98 | 4.38 | 22,854 |
| 04 Mar 22 |
4.39000 -0.01 |
4.68 | 3.99 | 4.45 | 64,591 |
| 03 Mar 22 |
4.40000 +0.13 |
4.40 | 4.10 | 4.10 | 5,801 |
| 02 Mar 22 |
4.27000 -0.03 |
4.29 | 3.90 | 3.90 | 12,978 |
| 01 Mar 22 |
4.30000 -0.08 |
4.30 | 4.15 | 4.30 | 1,239 |
| 28 Feb 22 |
4.38000 +0.04 |
4.39 | 3.87 | 3.95 | 20,245 |
| 25 Feb 22 |
4.34000 -0.04 |
4.34 | 4.27 | 4.27 | 3,500 |
| 24 Feb 22 |
4.38000 -0.06 |
4.45 | 4.20 | 4.45 | 10,284 |
| 23 Feb 22 |
4.44000 -0.01 |
4.44 | 4.40 | 4.40 | 2,750 |
| 22 Feb 22 |
4.45000 -0.09 |
4.56 | 4.16 | 4.16 | 14,642 |
| 21 Feb 22 |
4.54000 +0.04 |
4.58 | 4.36 | 4.58 | 5,723 |
| 18 Feb 22 |
4.50000 -0.03 |
4.57 | 4.46 | 4.57 | 520 |
| 17 Feb 22 |
4.53000 -0.16 |
4.61 | 4.53 | 4.58 | 8,380 |
| 16 Feb 22 |
4.69000 +0.04 |
4.69 | 4.52 | 4.69 | 2,000 |
| 15 Feb 22 |
4.65000 +0.04 |
4.80 | 4.51 | 4.80 | 3,479 |
| 14 Feb 22 |
4.61000 -0.09 |
4.79 | 4.41 | 4.79 | 14,320 |
| 11 Feb 22 |
4.70000 -0.03 |
4.80 | 4.63 | 4.74 | 13,508 |
| 10 Feb 22 |
4.73000 -0.01 |
4.74 | 4.63 | 4.65 | 16,090 |
| 09 Feb 22 |
4.74000 +0.01 |
4.76 | 4.62 | 4.76 | 8,314 |
| 08 Feb 22 |
4.73000 -0.01 |
4.74 | 4.63 | 4.63 | 2,924 |
| 07 Feb 22 |
4.74000 +0.19 |
4.74 | 4.51 | 4.51 | 6,889 |
| 04 Feb 22 |
4.55000 +0.08 |
4.55 | 4.37 | 4.37 | 5,800 |
| 03 Feb 22 |
4.47000 +0.07 |
4.49 | 4.32 | 4.32 | 16,750 |
| 02 Feb 22 |
4.40000 +0.01 |
4.40 | 4.29 | 4.29 | 5,218 |
| 01 Feb 22 |
4.39000 -0.05 |
4.59 | 4.37 | 4.50 | 9,182 |
| 31 Jan 22 |
4.44000 -0.01 |
4.45 | 4.35 | 4.35 | 2,851 |
| 28 Jan 22 |
4.45000 +0.00 |
4.45 | 4.34 | 4.40 | 5,340 |
| 27 Jan 22 |
4.45000 +0.00 |
4.45 | 4.45 | 4.45 | 537 |
| 26 Jan 22 |
4.45000 +0.00 |
4.45 | 4.36 | 4.45 | 3,524 |
| 25 Jan 22 |
4.45000 +0.00 |
4.45 | 4.26 | 4.26 | 800 |
| 24 Jan 22 |
4.45000 +0.00 |
4.45 | 4.17 | 4.34 | 11,914 |
| 21 Jan 22 |
4.45000 +0.00 |
4.45 | 4.40 | 4.40 | 3,000 |
| 20 Jan 22 |
4.45000 +0.00 |
4.45 | 4.40 | 4.40 | 2,760 |
| 19 Jan 22 |
4.45000 -0.04 |
4.56 | 4.40 | 4.56 | 5,060 |
| 18 Jan 22 |
4.49000 -0.05 |
4.56 | 4.40 | 4.41 | 12,058 |
| 17 Jan 22 |
4.54000 -0.02 |
4.57 | 4.31 | 4.57 | 10,012 |
| 14 Jan 22 |
4.56000 +0.00 |
4.56 | 4.48 | 4.48 | 4,031 |
| 13 Jan 22 |
4.56000 -0.03 |
4.57 | 4.50 | 4.50 | 1,312 |
| 12 Jan 22 |
4.59000 +0.00 |
4.59 | 4.59 | 4.59 | 450 |
| 11 Jan 22 |
4.59000 +0.14 |
4.60 | 4.48 | 4.48 | 13,860 |
| 10 Jan 22 |
4.45000 +0.05 |
4.46 | 4.30 | 4.30 | 28,974 |
| 07 Jan 22 |
4.40000 -0.05 |
4.40 | 4.39 | 4.40 | 6,449 |
| 06 Jan 22 |
4.45000 +0.00 |
4.45 | 4.42 | 4.45 | 6,283 |
| 05 Jan 22 |
4.45000 -0.04 |
4.45 | 4.43 | 4.43 | 5,250 |
| 04 Jan 22 |
4.49000 -0.11 |
4.59 | 4.40 | 4.51 | 16,275 |
| 03 Jan 22 |
4.60000 +0.20 |
4.64 | 4.41 | 4.50 | 6,889 |
| 30 Dec 21 |
4.40000 +0.02 |
4.40 | 4.23 | 4.27 | 9,034 |
| 29 Dec 21 |
4.38000 +0.00 |
4.39 | 4.21 | 4.39 | 16,107 |
| 28 Dec 21 |
4.38000 +0.03 |
4.39 | 4.20 | 4.21 | 14,951 |
| 27 Dec 21 |
4.35000 +0.02 |
4.39 | 4.20 | 4.26 | 9,563 |
| 23 Dec 21 |
4.33000 -0.01 |
4.40 | 4.25 | 4.32 | 9,928 |
| 22 Dec 21 |
4.34000 -0.02 |
4.36 | 4.23 | 4.23 | 6,417 |
| 21 Dec 21 |
4.36000 -0.04 |
4.39 | 4.21 | 4.21 | 6,579 |
| 20 Dec 21 |
4.40000 +0.00 |
4.40 | 4.15 | 4.15 | 2,667 |
| 17 Dec 21 |
4.40000 +0.04 |
4.40 | 4.15 | 4.30 | 9,333 |
| 16 Dec 21 |
4.36000 +0.07 |
4.40 | 4.18 | 4.28 | 15,211 |
| 15 Dec 21 |
4.29000 +0.09 |
4.29 | 4.11 | 4.28 | 8,788 |
| 14 Dec 21 |
4.20000 +0.06 |
4.29 | 4.03 | 4.18 | 49,261 |
| 13 Dec 21 |
4.14000 -0.06 |
4.40 | 4.04 | 4.34 | 15,319 |
| 10 Dec 21 |
4.20000 +0.05 |
4.20 | 4.06 | 4.15 | 14,250 |
| 09 Dec 21 |
4.15000 -0.04 |
4.28 | 4.12 | 4.20 | 12,344 |
| 08 Dec 21 |
4.19000 -0.11 |
4.29 | 4.10 | 4.24 | 36,316 |
| 07 Dec 21 |
4.30000 +0.10 |
4.30 | 4.09 | 4.10 | 10,450 |
| 06 Dec 21 |
4.20000 -0.18 |
4.29 | 4.16 | 4.29 | 30,744 |
| 03 Dec 21 |
4.38000 +0.08 |
4.40 | 4.20 | 4.33 | 3,914 |
| 02 Dec 21 |
4.30000 +0.01 |
4.38 | 4.16 | 4.29 | 8,142 |
| 01 Dec 21 |
4.29000 +0.09 |
4.29 | 4.10 | 4.28 | 13,039 |
| 30 Nov 21 |
4.20000 -0.03 |
4.20 | 4.16 | 4.20 | 3,900 |
| 29 Nov 21 |
4.23000 +0.02 |
4.29 | 4.01 | 4.23 | 13,130 |
| 26 Nov 21 |
4.21000 -0.09 |
4.22 | 4.10 | 4.22 | 6,513 |
| 25 Nov 21 |
4.30000 +0.02 |
4.30 | 4.24 | 4.24 | 2,644 |
| 24 Nov 21 |
4.28000 +0.00 |
4.30 | 4.13 | 4.28 | 7,850 |
| 23 Nov 21 |
4.28000 +0.07 |
4.28 | 4.09 | 4.09 | 3,988 |
| 22 Nov 21 |
4.21000 -0.04 |
4.25 | 4.10 | 4.13 | 12,375 |
| 19 Nov 21 |
4.25000 -0.03 |
4.25 | 4.11 | 4.17 | 10,119 |
| 18 Nov 21 |
4.28000 -0.02 |
4.33 | 4.13 | 4.25 | 9,360 |
| 17 Nov 21 |
4.30000 +0.00 |
4.35 | 4.13 | 4.13 | 13,972 |
| 16 Nov 21 |
4.30000 +0.00 |
4.30 | 4.13 | 4.13 | 4,438 |
| 15 Nov 21 |
4.30000 +0.00 |
4.30 | 4.11 | 4.30 | 7,728 |
| 12 Nov 21 |
4.30000 +0.11 |
4.30 | 4.18 | 4.18 | 11,031 |
| 11 Nov 21 |
4.19000 +0.00 |
4.19 | 3.97 | 4.05 | 11,366 |
| 10 Nov 21 |
4.19000 +0.03 |
4.19 | 4.00 | 4.01 | 8,296 |
| 09 Nov 21 |
4.16000 -0.02 |
4.16 | 3.97 | 4.05 | 23,889 |
| 08 Nov 21 |
4.18000 -0.01 |
4.19 | 3.97 | 3.97 | 13,312 |
| 05 Nov 21 |
4.19000 -0.16 |
4.30 | 3.95 | 4.24 | 18,668 |
| 04 Nov 21 |
4.35000 +0.00 |
4.35 | 4.23 | 4.30 | 11,611 |
| 03 Nov 21 |
4.35000 -0.05 |
4.40 | 4.23 | 4.40 | 14,054 |
| 02 Nov 21 |
4.40000 +0.01 |
4.40 | 4.32 | 4.39 | 3,700 |
| 01 Nov 21 |
4.39000 -0.01 |
4.40 | 4.30 | 4.40 | 2,344 |
| 29 Oct 21 |
4.40000 +0.00 |
4.40 | 4.39 | 4.39 | 3,112 |
| 28 Oct 21 |
4.40000 +0.00 |
4.40 | 4.23 | 4.40 | 2,975 |
| 27 Oct 21 |
4.40000 +0.00 |
4.40 | 4.29 | 4.29 | 3,353 |
| 26 Oct 21 |
4.40000 +0.02 |
4.40 | 4.38 | 4.38 | 5,633 |
| 25 Oct 21 |
4.38000 +0.00 |
4.38 | 4.22 | 4.22 | 2,328 |
| 22 Oct 21 |
4.38000 +0.02 |
4.39 | 4.23 | 4.23 | 5,390 |
| 21 Oct 21 |
4.36000 -0.04 |
4.40 | 4.23 | 4.40 | 2,351 |
| 20 Oct 21 |
4.40000 +0.00 |
4.40 | 4.29 | 4.29 | 4,271 |
| 19 Oct 21 |
4.40000 +0.01 |
4.40 | 4.22 | 4.23 | 6,459 |
| 18 Oct 21 |
4.39000 -0.01 |
4.40 | 4.30 | 4.30 | 2,300 |
| 15 Oct 21 |
4.40000 +0.00 |
4.40 | 4.23 | 4.40 | 1,643 |
| 14 Oct 21 |
4.40000 +0.02 |
4.40 | 4.39 | 4.39 | 750 |
| 13 Oct 21 |
4.38000 -0.02 |
4.40 | 4.22 | 4.40 | 2,100 |
| 12 Oct 21 |
4.40000 +0.02 |
4.40 | 4.35 | 4.40 | 1,788 |
| 11 Oct 21 |
4.38000 -0.02 |
4.39 | 4.20 | 4.20 | 11,674 |
| 08 Oct 21 |
4.40000 +0.03 |
4.40 | 4.30 | 4.30 | 1,102 |
| 07 Oct 21 |
4.37000 -0.03 |
4.39 | 4.30 | 4.35 | 5,350 |
| 06 Oct 21 |
4.40000 +0.00 |
4.40 | 4.30 | 4.31 | 4,157 |
| 05 Oct 21 |
4.40000 -0.11 |
4.51 | 4.40 | 4.51 | 3,600 |
| 04 Oct 21 |
4.51000 +0.06 |
4.51 | 4.45 | 4.45 | 1,332 |
| 01 Oct 21 |
4.45000 +0.10 |
4.45 | 4.14 | 4.18 | 2,818 |
| 30 Sep 21 |
4.35000 +0.02 |
4.35 | 4.03 | 4.23 | 33,042 |
| 29 Sep 21 |
4.33000 -0.05 |
4.35 | 4.20 | 4.23 | 9,851 |
| 28 Sep 21 |
4.38000 +0.01 |
4.38 | 4.37 | 4.37 | 1,481 |
| 27 Sep 21 |
4.37000 +0.03 |
4.37 | 4.20 | 4.25 | 6,230 |
| 24 Sep 21 |
4.34000 -0.04 |
4.37 | 4.27 | 4.28 | 4,400 |
| 23 Sep 21 |
4.38000 +0.02 |
4.38 | 4.28 | 4.28 | 1,325 |
| 22 Sep 21 |
4.36000 -0.04 |
4.38 | 4.28 | 4.28 | 3,412 |
| 21 Sep 21 |
4.40000 +0.02 |
4.40 | 4.28 | 4.28 | 5,563 |
| 20 Sep 21 |
4.38000 -0.01 |
4.40 | 4.28 | 4.28 | 3,300 |
| 17 Sep 21 |
4.39000 +0.00 |
4.40 | 4.31 | 4.31 | 2,700 |
| 16 Sep 21 |
4.39000 +0.00 |
4.40 | 4.35 | 4.39 | 2,900 |
| 15 Sep 21 |
4.39000 +0.00 |
4.40 | 4.29 | 4.40 | 5,174 |
| 14 Sep 21 |
4.39000 -0.01 |
4.39 | 4.38 | 4.38 | 1,350 |
| 13 Sep 21 |
4.40000 +0.01 |
4.40 | 4.30 | 4.39 | 2,600 |
| 10 Sep 21 |
4.39000 +0.00 |
4.40 | 4.39 | 4.40 | 1,796 |
| 09 Sep 21 |
4.39000 -0.01 |
4.39 | 4.32 | 4.32 | 3,300 |
| 08 Sep 21 |
4.40000 +0.01 |
4.40 | 4.29 | 4.39 | 10,292 |
| 07 Sep 21 |
4.39000 +0.00 |
4.40 | 4.32 | 4.32 | 5,526 |
| 06 Sep 21 |
4.39000 -0.01 |
4.40 | 4.32 | 4.40 | 2,506 |
| 03 Sep 21 |
4.40000 +0.00 |
4.40 | 4.32 | 4.40 | 3,285 |
| 02 Sep 21 |
4.40000 +0.00 |
4.40 | 4.31 | 4.39 | 8,649 |
| 01 Sep 21 |
4.40000 +0.00 |
4.40 | 4.32 | 4.40 | 7,030 |
| 31 Aug 21 |
4.40000 -0.06 |
4.48 | 4.32 | 4.48 | 9,627 |
| 30 Aug 21 |
4.46000 +0.05 |
4.46 | 4.25 | 4.41 | 5,789 |
| 27 Aug 21 |
4.41000 -0.01 |
4.48 | 4.31 | 4.48 | 12,507 |
| 26 Aug 21 |
4.42000 -0.05 |
4.48 | 4.40 | 4.44 | 9,654 |
| 25 Aug 21 |
4.47000 -0.01 |
4.51 | 4.36 | 4.49 | 17,133 |
| 24 Aug 21 |
4.48000 -0.09 |
4.51 | 4.41 | 4.51 | 9,980 |
| 23 Aug 21 |
4.57000 -0.03 |
4.68 | 4.42 | 4.60 | 16,780 |
| 20 Aug 21 |
4.60000 +0.05 |
4.60 | 4.47 | 4.47 | 1,703 |
| 19 Aug 21 |
4.55000 -0.06 |
4.59 | 4.40 | 4.41 | 9,152 |
| 18 Aug 21 |
4.61000 -0.10 |
4.76 | 4.46 | 4.76 | 16,915 |
| 17 Aug 21 |
4.71000 -0.09 |
4.82 | 4.50 | 4.71 | 23,139 |
| 16 Aug 21 |
4.80000 -0.03 |
4.83 | 4.71 | 4.83 | 4,559 |
| 13 Aug 21 |
4.83000 +0.00 |
4.83 | 4.71 | 4.83 | 3,230 |
| 12 Aug 21 |
4.83000 -0.02 |
4.85 | 4.71 | 4.75 | 4,759 |
| 11 Aug 21 |
4.85000 +0.15 |
4.85 | 4.70 | 4.74 | 9,557 |
| 10 Aug 21 |
4.70000 +0.01 |
4.74 | 4.70 | 4.72 | 1,863 |
| 09 Aug 21 |
4.69000 -0.06 |
4.74 | 4.61 | 4.74 | 6,955 |
| 06 Aug 21 |
4.75000 +0.08 |
4.75 | 4.57 | 4.57 | 6,825 |
| 05 Aug 21 |
4.67000 +0.00 |
4.74 | 4.51 | 4.56 | 18,554 |
| 04 Aug 21 |
4.67000 +0.23 |
4.67 | 4.34 | 4.47 | 6,249 |
| 03 Aug 21 |
4.44000 +0.03 |
4.46 | 4.36 | 4.46 | 3,621 |
| 02 Aug 21 |
4.41000 -0.09 |
4.59 | 4.28 | 4.41 | 24,627 |
| 30 Jul 21 |
4.50000 +0.11 |
4.50 | 4.38 | 4.38 | 5,969 |
| 29 Jul 21 |
4.39000 +0.07 |
4.40 | 4.26 | 4.32 | 5,331 |
| 28 Jul 21 |
4.32000 +0.00 |
4.32 | 4.31 | 4.31 | 3,150 |
| 27 Jul 21 |
4.32000 +0.02 |
4.32 | 4.26 | 4.30 | 950 |
| 26 Jul 21 |
4.30000 +0.00 |
4.31 | 4.20 | 4.31 | 8,827 |
| 23 Jul 21 |
4.30000 +0.00 |
4.30 | 4.21 | 4.21 | 1,300 |
| 22 Jul 21 |
4.30000 +0.03 |
4.30 | 4.21 | 4.21 | 3,104 |
| 21 Jul 21 |
4.27000 -0.01 |
4.29 | 4.15 | 4.21 | 7,217 |
| 20 Jul 21 |
4.28000 +0.03 |
4.29 | 4.14 | 4.14 | 3,799 |
| 19 Jul 21 |
4.25000 -0.05 |
4.31 | 4.16 | 4.17 | 11,244 |
| 16 Jul 21 |
4.30000 +0.03 |
4.30 | 4.20 | 4.28 | 5,669 |
| 15 Jul 21 |
4.27000 +0.01 |
4.28 | 4.27 | 4.28 | 2,425 |
| 14 Jul 21 |
4.26000 -0.01 |
4.27 | 4.15 | 4.26 | 5,635 |
| 13 Jul 21 |
4.27000 +0.09 |
4.28 | 4.21 | 4.21 | 3,922 |
| 12 Jul 21 |
4.18000 +0.09 |
4.21 | 4.08 | 4.08 | 590 |
| 09 Jul 21 |
4.09000 +0.09 |
4.09 | 3.91 | 4.04 | 3,200 |
| 08 Jul 21 |
4.00000 +0.04 |
4.00 | 3.92 | 3.96 | 5,277 |
| 07 Jul 21 |
3.96000 -0.09 |
4.11 | 3.86 | 4.11 | 17,500 |
| 06 Jul 21 |
4.05000 +0.13 |
4.06 | 3.92 | 3.92 | 12,070 |
| 05 Jul 21 |
3.92000 -0.30 |
4.24 | 3.83 | 4.20 | 32,391 |
| 02 Jul 21 |
4.22000 -0.01 |
4.28 | 4.10 | 4.20 | 12,585 |
| 01 Jul 21 |
4.23000 -0.15 |
4.38 | 4.10 | 4.38 | 26,874 |
| 30 Jun 21 |
4.38000 +0.08 |
4.40 | 4.30 | 4.30 | 790 |
| 29 Jun 21 |
4.30000 +0.17 |
4.31 | 4.05 | 4.10 | 6,671 |
| 28 Jun 21 |
4.13000 -0.05 |
4.19 | 4.07 | 4.11 | 8,078 |
| 25 Jun 21 |
4.18000 -0.08 |
4.22 | 4.09 | 4.20 | 7,980 |
| 24 Jun 21 |
4.26000 -0.02 |
4.31 | 4.20 | 4.20 | 3,852 |
| 23 Jun 21 |
4.28000 -0.03 |
4.31 | 4.17 | 4.28 | 6,662 |
| 22 Jun 21 |
4.31000 -0.08 |
4.43 | 4.30 | 4.41 | 9,792 |
| 21 Jun 21 |
4.39000 -0.01 |
4.39 | 4.21 | 4.26 | 4,699 |
| 18 Jun 21 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 1,000 |
| 17 Jun 21 |
4.40000 +0.04 |
4.40 | 4.39 | 4.39 | 1,900 |
| 16 Jun 21 |
4.36000 -0.02 |
4.39 | 4.24 | 4.27 | 6,539 |
| 15 Jun 21 |
4.38000 -0.02 |
4.40 | 4.24 | 4.40 | 5,395 |
| 14 Jun 21 |
4.40000 +0.00 |
4.40 | 4.39 | 4.40 | 2,700 |
| 11 Jun 21 |
4.40000 +0.00 |
4.40 | 4.20 | 4.38 | 17,714 |
| 10 Jun 21 |
4.40000 +0.13 |
4.44 | 4.18 | 4.20 | 9,405 |
| 09 Jun 21 |
4.27000 +0.02 |
4.27 | 4.20 | 4.25 | 7,179 |
| 08 Jun 21 |
4.25000 +0.04 |
4.25 | 4.10 | 4.22 | 10,349 |
| 07 Jun 21 |
4.21000 -0.02 |
4.21 | 4.21 | 4.21 | 750 |
| 04 Jun 21 |
4.23000 +0.00 |
4.23 | 4.11 | 4.11 | 6,680 |
| 03 Jun 21 |
4.23000 +0.00 |
4.23 | 4.23 | 4.23 | 1,500 |
| 02 Jun 21 |
4.23000 +0.01 |
4.23 | 4.11 | 4.11 | 10,919 |
| 01 Jun 21 |
4.22000 +0.02 |
4.24 | 4.11 | 4.24 | 6,955 |
| 31 May 21 |
4.20000 +0.10 |
4.20 | 4.03 | 4.14 | 2,586 |
| 28 May 21 |
4.10000 +0.14 |
4.14 | 3.92 | 3.92 | 7,150 |
| 27 May 21 |
3.96000 +0.00 |
3.99 | 3.90 | 3.99 | 8,547 |
| 26 May 21 |
3.96000 +0.18 |
4.00 | 3.81 | 3.81 | 6,385 |
| 25 May 21 |
3.78000 +0.05 |
4.02 | 3.70 | 3.70 | 4,322 |
| 21 May 21 |
3.73000 +0.04 |
3.80 | 3.62 | 3.68 | 17,000 |
| 20 May 21 |
3.69000 +0.05 |
3.73 | 3.52 | 3.67 | 20,532 |
| 19 May 21 |
3.64000 -0.04 |
3.67 | 3.64 | 3.67 | 1,100 |
| 18 May 21 |
3.68000 -0.01 |
3.76 | 3.58 | 3.69 | 17,449 |
| 17 May 21 |
3.69000 -0.01 |
3.79 | 3.55 | 3.79 | 13,750 |
| 14 May 21 |
3.70000 +0.08 |
3.80 | 3.58 | 3.62 | 14,769 |
| 13 May 21 |
3.62000 +0.02 |
3.69 | 3.40 | 3.69 | 27,153 |
| 12 May 21 |
3.60000 -0.05 |
3.76 | 3.58 | 3.74 | 16,550 |
| 11 May 21 |
3.65000 -0.17 |
3.85 | 3.55 | 3.84 | 29,817 |
| 10 May 21 |
3.82000 -0.14 |
4.06 | 3.70 | 4.00 | 46,707 |
| 07 May 21 |
3.96000 +0.00 |
3.96 | 3.61 | 3.77 | 34,929 |
| 06 May 21 |
3.96000 +0.07 |
3.97 | 3.70 | 3.97 | 19,209 |
| 05 May 21 |
3.89000 -0.10 |
3.91 | 3.71 | 3.81 | 23,761 |
| 04 May 21 |
3.99000 +0.04 |
3.99 | 3.81 | 3.90 | 23,548 |
| 03 May 21 |
3.95000 -0.04 |
4.10 | 3.86 | 4.10 | 29,329 |
| 30 Apr 21 |
3.99000 +0.00 |
4.11 | 3.90 | 3.99 | 28,834 |
| 29 Apr 21 |
3.99000 -0.01 |
4.09 | 3.89 | 4.04 | 27,839 |
| 28 Apr 21 |
4.00000 +0.00 |
4.05 | 3.99 | 4.05 | 18,562 |
| 27 Apr 21 |
4.00000 -0.03 |
4.09 | 4.00 | 4.08 | 11,006 |
| 26 Apr 21 |
4.03000 -0.12 |
4.16 | 4.00 | 4.15 | 47,885 |
| 23 Apr 21 |
4.15000 -0.02 |
4.18 | 4.10 | 4.17 | 12,596 |
| 22 Apr 21 |
4.17000 +0.03 |
4.20 | 4.11 | 4.16 | 3,778 |
| 21 Apr 21 |
4.14000 -0.04 |
4.25 | 4.08 | 4.24 | 26,522 |
| 20 Apr 21 |
4.18000 -0.01 |
4.25 | 4.12 | 4.19 | 28,699 |
| 19 Apr 21 |
4.19000 -0.02 |
4.29 | 4.15 | 4.23 | 30,257 |
| 16 Apr 21 |
4.21000 +0.11 |
4.32 | 4.09 | 4.09 | 23,137 |
| 15 Apr 21 |
4.10000 -0.13 |
4.49 | 3.97 | 4.23 | 49,098 |
| 14 Apr 21 |
4.23000 -0.20 |
4.65 | 4.07 | 4.59 | 132,322 |
| 13 Apr 21 |
4.43000 -0.23 |
4.69 | 4.32 | 4.69 | 20,703 |
| 12 Apr 21 |
4.66000 -0.08 |
4.76 | 4.58 | 4.74 | 6,881 |
| 09 Apr 21 |
4.74000 +0.05 |
4.74 | 4.70 | 4.73 | 1,026 |
| 08 Apr 21 |
4.69000 +0.07 |
4.70 | 4.56 | 4.69 | 13,226 |
| 07 Apr 21 |
4.62000 -0.25 |
4.88 | 4.57 | 4.82 | 18,894 |
| 06 Apr 21 |
4.87000 -0.19 |
5.00 | 4.81 | 5.00 | 14,057 |
| 01 Apr 21 |
5.06000 +0.20 |
5.06 | 4.82 | 4.90 | 4,942 |
| 31 Mar 21 |
4.86000 +0.01 |
4.90 | 4.80 | 4.86 | 6,437 |
| 30 Mar 21 |
4.85000 +0.14 |
4.85 | 4.60 | 4.72 | 12,944 |
| 29 Mar 21 |
4.71000 +0.03 |
4.74 | 4.61 | 4.74 | 2,005 |
| 26 Mar 21 |
4.68000 +0.19 |
4.68 | 4.50 | 4.63 | 3,458 |
| 25 Mar 21 |
4.49000 -0.17 |
4.72 | 4.22 | 4.66 | 42,970 |
| 24 Mar 21 |
4.66000 -0.02 |
4.72 | 4.46 | 4.72 | 7,184 |
| 23 Mar 21 |
4.68000 -0.17 |
4.90 | 4.48 | 4.90 | 14,053 |
| 22 Mar 21 |
4.85000 -0.10 |
4.90 | 4.80 | 4.88 | 3,361 |
| 19 Mar 21 |
4.95000 -0.05 |
5.06 | 4.85 | 5.06 | 10,890 |
| 18 Mar 21 |
5.00000 +0.02 |
5.08 | 4.94 | 4.98 | 30,875 |
| 17 Mar 21 |
4.98000 -0.02 |
5.00 | 4.92 | 5.00 | 3,601 |
| 16 Mar 21 |
5.00000 +0.01 |
5.00 | 4.89 | 4.89 | 3,347 |
| 15 Mar 21 |
4.99000 +0.04 |
4.99 | 4.88 | 4.95 | 5,018 |
| 12 Mar 21 |
4.95000 -0.02 |
5.00 | 4.92 | 4.97 | 4,593 |
| 11 Mar 21 |
4.97000 +0.03 |
4.97 | 4.84 | 4.97 | 7,962 |
| 10 Mar 21 |
4.94000 -0.02 |
4.97 | 4.88 | 4.96 | 7,712 |
| 09 Mar 21 |
4.96000 +0.06 |
4.96 | 4.86 | 4.90 | 3,310 |
| 08 Mar 21 |
4.90000 -0.05 |
4.98 | 4.90 | 4.98 | 6,622 |
| 05 Mar 21 |
4.95000 -0.03 |
4.98 | 4.86 | 4.98 | 1,940 |
| 04 Mar 21 |
4.98000 +0.00 |
5.00 | 4.89 | 5.00 | 4,463 |
| 03 Mar 21 |
4.98000 -0.02 |
5.00 | 4.91 | 5.00 | 5,273 |
| 02 Mar 21 |
5.00000 +0.00 |
5.00 | 4.87 | 4.98 | 2,166 |
| 01 Mar 21 |
5.00000 +0.10 |
5.00 | 4.85 | 4.90 | 6,676 |
| 26 Feb 21 |
4.90000 -0.10 |
5.00 | 4.86 | 5.00 | 2,724 |
| 25 Feb 21 |
5.00000 +0.03 |
5.02 | 4.85 | 5.00 | 12,957 |
| 24 Feb 21 |
4.97000 +0.17 |
4.97 | 4.80 | 4.82 | 3,196 |
| 23 Feb 21 |
4.80000 -0.01 |
4.95 | 4.54 | 4.95 | 10,088 |
| 22 Feb 21 |
4.81000 -0.05 |
4.96 | 4.80 | 4.96 | 7,148 |
| 19 Feb 21 |
4.86000 +0.00 |
4.97 | 4.70 | 4.80 | 12,154 |
| 18 Feb 21 |
4.86000 -0.07 |
4.99 | 4.80 | 4.90 | 8,627 |
| 17 Feb 21 |
4.93000 -0.09 |
5.08 | 4.85 | 5.08 | 15,078 |
| 16 Feb 21 |
5.02000 -0.06 |
5.10 | 4.94 | 5.10 | 14,406 |
| 15 Feb 21 |
5.08000 +0.00 |
5.08 | 4.98 | 5.08 | 6,384 |
| 12 Feb 21 |
5.08000 +0.09 |
5.08 | 4.99 | 5.06 | 4,181 |
| 11 Feb 21 |
4.99000 +0.01 |
5.06 | 4.94 | 4.95 | 9,405 |
| 10 Feb 21 |
4.98000 -0.06 |
5.08 | 4.93 | 5.08 | 11,774 |
| 09 Feb 21 |
5.04000 -0.06 |
5.08 | 4.91 | 5.00 | 13,329 |
| 08 Feb 21 |
5.10000 +0.41 |
5.10 | 4.70 | 4.70 | 16,068 |
| 05 Feb 21 |
4.69000 +0.08 |
4.69 | 4.57 | 4.68 | 4,411 |
| 04 Feb 21 |
4.61000 -0.01 |
4.70 | 4.51 | 4.60 | 12,463 |
| 03 Feb 21 |
4.62000 +0.05 |
4.64 | 4.52 | 4.60 | 8,405 |
| 02 Feb 21 |
4.57000 +0.09 |
4.57 | 4.40 | 4.50 | 11,256 |
| 01 Feb 21 |
4.48000 +0.08 |
4.54 | 4.22 | 4.41 | 20,147 |
| 29 Jan 21 |
4.40000 +0.04 |
4.40 | 4.30 | 4.36 | 5,300 |
| 28 Jan 21 |
4.36000 +0.07 |
4.45 | 4.15 | 4.30 | 13,058 |
| 27 Jan 21 |
4.29000 -0.07 |
4.57 | 4.14 | 4.37 | 31,214 |
| 26 Jan 21 |
4.36000 +0.08 |
4.36 | 4.21 | 4.35 | 4,100 |
| 25 Jan 21 |
4.28000 +0.02 |
4.30 | 4.18 | 4.30 | 4,975 |
| 22 Jan 21 |
4.26000 +0.05 |
4.26 | 4.13 | 4.13 | 1,047 |
| 21 Jan 21 |
4.21000 +0.01 |
4.28 | 4.12 | 4.28 | 2,105 |
| 20 Jan 21 |
4.20000 -0.09 |
4.32 | 4.11 | 4.29 | 19,978 |
| 19 Jan 21 |
4.29000 +0.04 |
4.36 | 4.15 | 4.31 | 18,988 |
| 18 Jan 21 |
4.25000 +0.00 |
4.28 | 4.14 | 4.25 | 17,749 |
| 15 Jan 21 |
4.25000 -0.05 |
4.37 | 4.13 | 4.35 | 13,682 |
| 14 Jan 21 |
4.30000 +0.16 |
4.30 | 4.18 | 4.20 | 7,641 |
| 13 Jan 21 |
4.14000 +0.04 |
4.16 | 3.99 | 4.09 | 37,445 |
| 12 Jan 21 |
4.10000 +0.08 |
4.10 | 4.04 | 4.04 | 10,609 |
| 11 Jan 21 |
4.02000 -0.08 |
4.05 | 3.88 | 4.05 | 20,853 |
| 08 Jan 21 |
4.10000 +0.00 |
4.17 | 4.00 | 4.17 | 17,713 |
| 07 Jan 21 |
4.10000 -0.10 |
4.20 | 4.05 | 4.20 | 54,539 |
| 06 Jan 21 |
4.20000 +0.01 |
4.20 | 4.12 | 4.18 | 8,002 |
| 05 Jan 21 |
4.19000 +0.00 |
4.20 | 4.19 | 4.20 | 724 |
| 04 Jan 21 |
4.19000 -0.03 |
4.29 | 4.09 | 4.29 | 25,751 |
| 30 Dec 20 |
4.22000 -0.02 |
4.23 | 4.17 | 4.23 | 9,854 |
| 29 Dec 20 |
4.24000 +0.00 |
4.24 | 4.15 | 4.24 | 10,862 |
| 28 Dec 20 |
4.24000 +0.00 |
4.24 | 4.09 | 4.20 | 23,497 |
| 23 Dec 20 |
4.24000 +0.00 |
4.24 | 4.15 | 4.24 | 15,278 |
| 22 Dec 20 |
4.24000 -0.01 |
4.32 | 4.15 | 4.32 | 14,370 |
| 21 Dec 20 |
4.25000 -0.14 |
4.31 | 4.05 | 4.16 | 30,802 |
| 18 Dec 20 |
4.39000 -0.06 |
4.40 | 4.31 | 4.40 | 11,830 |
| 17 Dec 20 |
4.45000 +0.11 |
4.57 | 4.31 | 4.35 | 20,923 |
| 16 Dec 20 |
4.34000 +0.06 |
4.35 | 4.18 | 4.31 | 15,846 |
| 15 Dec 20 |
4.28000 +0.10 |
4.31 | 4.15 | 4.24 | 18,171 |
| 14 Dec 20 |
4.18000 +0.03 |
4.21 | 4.11 | 4.15 | 5,464 |
| 11 Dec 20 |
4.15000 -0.01 |
4.18 | 4.03 | 4.16 | 20,337 |
| 10 Dec 20 |
4.16000 -0.14 |
4.27 | 4.03 | 4.22 | 23,552 |
| 09 Dec 20 |
4.30000 +0.07 |
4.30 | 4.17 | 4.23 | 9,640 |
| 08 Dec 20 |
4.23000 +0.15 |
4.23 | 4.12 | 4.16 | 8,352 |
| 07 Dec 20 |
4.08000 -0.12 |
4.20 | 3.91 | 4.20 | 31,296 |
| 04 Dec 20 |
4.20000 +0.07 |
4.26 | 4.03 | 4.13 | 30,591 |
| 03 Dec 20 |
4.13000 +0.04 |
4.13 | 4.05 | 4.11 | 6,800 |
| 02 Dec 20 |
4.09000 -0.01 |
4.11 | 3.97 | 4.11 | 17,176 |
| 01 Dec 20 |
4.10000 +0.10 |
4.10 | 4.01 | 4.10 | 5,178 |
| 30 Nov 20 |
4.00000 +0.01 |
4.08 | 3.94 | 4.07 | 11,491 |
| 27 Nov 20 |
3.99000 -0.01 |
4.00 | 3.99 | 4.00 | 1,136 |
| 26 Nov 20 |
4.00000 +0.01 |
4.00 | 3.92 | 3.99 | 4,945 |
| 25 Nov 20 |
3.99000 -0.01 |
4.00 | 3.94 | 3.97 | 6,849 |
| 24 Nov 20 |
4.00000 +0.00 |
4.03 | 3.91 | 4.00 | 9,605 |
| 23 Nov 20 |
4.00000 +0.00 |
4.10 | 3.97 | 4.10 | 11,747 |
| 20 Nov 20 |
4.00000 -0.06 |
4.04 | 3.94 | 4.00 | 14,327 |
| 19 Nov 20 |
4.06000 -0.02 |
4.08 | 3.98 | 4.08 | 18,674 |
| 18 Nov 20 |
4.08000 +0.00 |
4.08 | 3.91 | 4.01 | 29,907 |
| 17 Nov 20 |
4.08000 -0.02 |
4.21 | 3.96 | 4.21 | 21,464 |
| 16 Nov 20 |
4.10000 +0.27 |
4.10 | 3.87 | 3.88 | 8,366 |
| 13 Nov 20 |
3.83000 +0.01 |
3.88 | 3.67 | 3.86 | 24,211 |
| 12 Nov 20 |
3.82000 +0.02 |
3.99 | 3.67 | 3.90 | 22,298 |
| 11 Nov 20 |
3.80000 +0.00 |
3.80 | 3.67 | 3.79 | 14,557 |
| 10 Nov 20 |
3.80000 -0.06 |
3.88 | 3.65 | 3.84 | 22,680 |
| 09 Nov 20 |
3.86000 +0.17 |
3.90 | 3.61 | 3.70 | 21,044 |
| 06 Nov 20 |
3.69000 +0.00 |
3.69 | 3.69 | 3.69 | 3,500 |
| 05 Nov 20 |
3.69000 -0.01 |
3.70 | 3.57 | 3.70 | 4,987 |
| 04 Nov 20 |
3.70000 +0.13 |
3.70 | 3.52 | 3.52 | 8,643 |
| 03 Nov 20 |
3.57000 -0.01 |
3.58 | 3.50 | 3.58 | 7,965 |
| 02 Nov 20 |
3.58000 -0.02 |
3.65 | 3.51 | 3.65 | 7,257 |
| 30 Oct 20 |
3.60000 -0.02 |
3.65 | 3.47 | 3.65 | 5,901 |
| 29 Oct 20 |
3.62000 -0.06 |
3.65 | 3.42 | 3.65 | 51,720 |
| 28 Oct 20 |
3.68000 +0.01 |
3.69 | 3.49 | 3.69 | 17,700 |
| 27 Oct 20 |
3.67000 -0.01 |
3.69 | 3.59 | 3.59 | 7,905 |
| 26 Oct 20 |
3.68000 -0.02 |
3.69 | 3.52 | 3.69 | 11,934 |
| 23 Oct 20 |
3.70000 +0.01 |
3.72 | 3.58 | 3.72 | 7,495 |
| 22 Oct 20 |
3.69000 -0.01 |
3.70 | 3.54 | 3.60 | 14,692 |
| 21 Oct 20 |
3.70000 +0.00 |
3.70 | 3.69 | 3.69 | 4,123 |
| 20 Oct 20 |
3.70000 +0.00 |
3.70 | 3.61 | 3.61 | 1,701 |
| 19 Oct 20 |
3.70000 +0.02 |
3.70 | 3.60 | 3.69 | 6,971 |
| 16 Oct 20 |
3.68000 +0.01 |
3.68 | 3.57 | 3.67 | 12,999 |
| 15 Oct 20 |
3.67000 -0.03 |
3.72 | 3.54 | 3.72 | 20,112 |
| 14 Oct 20 |
3.70000 +0.02 |
3.72 | 3.61 | 3.68 | 9,872 |
| 13 Oct 20 |
3.68000 +0.00 |
3.68 | 3.62 | 3.65 | 10,333 |
| 12 Oct 20 |
3.68000 +0.04 |
3.68 | 3.64 | 3.64 | 9,411 |
| 09 Oct 20 |
3.64000 +0.00 |
3.64 | 3.55 | 3.64 | 13,357 |
| 08 Oct 20 |
3.64000 +0.00 |
3.64 | 3.60 | 3.60 | 9,595 |
| 07 Oct 20 |
3.64000 +0.01 |
3.64 | 3.63 | 3.63 | 2,185 |
| 06 Oct 20 |
3.63000 -0.01 |
3.63 | 3.52 | 3.52 | 14,467 |
| 05 Oct 20 |
3.64000 +0.01 |
3.64 | 3.63 | 3.63 | 6,118 |
| 02 Oct 20 |
3.63000 +0.00 |
3.63 | 3.59 | 3.59 | 4,138 |
| 01 Oct 20 |
3.63000 +0.03 |
3.63 | 3.52 | 3.52 | 6,150 |
| 30 Sep 20 |
3.60000 +0.00 |
3.64 | 3.50 | 3.50 | 12,200 |
| 29 Sep 20 |
3.60000 +0.02 |
3.64 | 3.49 | 3.60 | 5,845 |
| 28 Sep 20 |
3.58000 -0.02 |
3.58 | 3.40 | 3.40 | 20,600 |
| 25 Sep 20 |
3.60000 +0.00 |
3.60 | 3.44 | 3.44 | 8,257 |
| 24 Sep 20 |
3.60000 +0.02 |
3.60 | 3.50 | 3.52 | 8,963 |
| 23 Sep 20 |
3.58000 +0.02 |
3.58 | 3.56 | 3.56 | 3,458 |
| 22 Sep 20 |
3.56000 +0.05 |
3.56 | 3.50 | 3.50 | 24,100 |
| 21 Sep 20 |
3.51000 -0.01 |
3.52 | 3.34 | 3.52 | 12,226 |
| 18 Sep 20 |
3.52000 -0.04 |
3.56 | 3.38 | 3.56 | 60,603 |
| 17 Sep 20 |
3.56000 +0.02 |
3.56 | 3.54 | 3.54 | 2,020 |
| 16 Sep 20 |
3.54000 +0.00 |
3.54 | 3.47 | 3.54 | 3,650 |
| 15 Sep 20 |
3.54000 +0.02 |
3.54 | 3.48 | 3.49 | 5,400 |
| 14 Sep 20 |
3.52000 +0.00 |
3.52 | 3.52 | 3.52 | 1,300 |
| 11 Sep 20 |
3.52000 +0.02 |
3.52 | 3.41 | 3.47 | 16,270 |
| 10 Sep 20 |
3.50000 +0.02 |
3.50 | 3.43 | 3.48 | 6,423 |
| 09 Sep 20 |
3.48000 +0.02 |
3.48 | 3.34 | 3.46 | 32,203 |
| 08 Sep 20 |
3.46000 +0.06 |
3.46 | 3.41 | 3.43 | 43,201 |
| 07 Sep 20 |
3.40000 -0.01 |
3.44 | 3.32 | 3.38 | 125,372 |
| 04 Sep 20 |
3.41000 +0.00 |
3.41 | 3.38 | 3.40 | 18,625 |
| 03 Sep 20 |
3.41000 -0.01 |
3.41 | 3.36 | 3.40 | 5,134 |
| 02 Sep 20 |
3.42000 -0.02 |
3.42 | 3.35 | 3.41 | 27,789 |
| 01 Sep 20 |
3.44000 +0.04 |
3.44 | 3.34 | 3.34 | 5,900 |
| 31 Aug 20 |
3.40000 +0.00 |
3.41 | 3.40 | 3.41 | 1,101 |
| 28 Aug 20 |
3.40000 -0.01 |
3.40 | 3.40 | 3.40 | 1,700 |
| 27 Aug 20 |
3.41000 -0.01 |
3.41 | 3.32 | 3.36 | 8,379 |
| 26 Aug 20 |
3.42000 +0.02 |
3.42 | 3.36 | 3.38 | 3,994 |
| 25 Aug 20 |
3.40000 +0.00 |
3.40 | 3.35 | 3.40 | 2,718 |
| 24 Aug 20 |
3.40000 +0.02 |
3.40 | 3.31 | 3.40 | 12,531 |
| 21 Aug 20 |
3.38000 +0.02 |
3.40 | 3.30 | 3.40 | 12,776 |
| 20 Aug 20 |
3.36000 -0.03 |
3.36 | 3.30 | 3.30 | 4,400 |
| 19 Aug 20 |
3.39000 -0.01 |
3.39 | 3.31 | 3.31 | 2,310 |
| 18 Aug 20 |
3.40000 +0.05 |
3.40 | 3.30 | 3.37 | 1,503 |
| 17 Aug 20 |
3.35000 -0.10 |
3.42 | 3.29 | 3.29 | 8,550 |
| 14 Aug 20 |
3.45000 +0.04 |
3.47 | 3.39 | 3.45 | 4,434 |
| 13 Aug 20 |
3.41000 -0.07 |
3.48 | 3.41 | 3.48 | 5,000 |
| 12 Aug 20 |
3.48000 +0.00 |
3.48 | 3.48 | 3.48 | 1,000 |
| 11 Aug 20 |
3.48000 +0.01 |
3.48 | 3.38 | 3.38 | 7,397 |
| 10 Aug 20 |
3.47000 +0.01 |
3.47 | 3.47 | 3.47 | 1,200 |
| 07 Aug 20 |
3.46000 +0.00 |
3.48 | 3.44 | 3.44 | 2,200 |
| 06 Aug 20 |
3.46000 +0.01 |
3.48 | 3.36 | 3.37 | 4,450 |
| 05 Aug 20 |
3.45000 +0.00 |
3.48 | 3.45 | 3.45 | 3,170 |
| 04 Aug 20 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 1,800 |
| 03 Aug 20 |
3.45000 +0.00 |
3.45 | 3.26 | 3.30 | 23,674 |
| 31 Jul 20 |
3.45000 +0.00 |
3.45 | 3.30 | 3.30 | 4,325 |
| 30 Jul 20 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 1,000 |
| 29 Jul 20 |
3.45000 +0.00 |
3.48 | 3.34 | 3.48 | 9,867 |
| 28 Jul 20 |
3.45000 +0.05 |
3.45 | 3.32 | 3.44 | 7,622 |
| 27 Jul 20 |
3.40000 -0.04 |
3.44 | 3.40 | 3.40 | 5,453 |
| 24 Jul 20 |
3.44000 +0.00 |
3.44 | 3.34 | 3.44 | 6,575 |
| 23 Jul 20 |
3.44000 +0.01 |
3.44 | 3.32 | 3.34 | 5,632 |
| 22 Jul 20 |
3.43000 +0.00 |
3.44 | 3.32 | 3.32 | 4,950 |
| 21 Jul 20 |
3.43000 +0.03 |
3.44 | 3.38 | 3.43 | 2,352 |
| 20 Jul 20 |
3.40000 +0.02 |
3.44 | 3.28 | 3.38 | 15,350 |
| 17 Jul 20 |
3.38000 -0.01 |
3.38 | 3.32 | 3.33 | 8,900 |
| 16 Jul 20 |
3.39000 -0.01 |
3.39 | 3.25 | 3.29 | 11,974 |
| 15 Jul 20 |
3.40000 +0.01 |
3.42 | 3.29 | 3.40 | 21,940 |
| 14 Jul 20 |
3.39000 -0.03 |
3.40 | 3.20 | 3.31 | 28,995 |
| 13 Jul 20 |
3.42000 -0.01 |
3.44 | 3.33 | 3.44 | 3,580 |
| 10 Jul 20 |
3.43000 +0.00 |
3.44 | 3.31 | 3.42 | 3,200 |
| 09 Jul 20 |
3.43000 +0.00 |
3.43 | 3.37 | 3.37 | 3,652 |
| 08 Jul 20 |
3.43000 +0.00 |
3.43 | 3.43 | 3.43 | 200 |
| 07 Jul 20 |
3.43000 +0.00 |
3.43 | 3.43 | 3.43 | 500 |
| 06 Jul 20 |
3.43000 +0.05 |
3.46 | 3.32 | 3.39 | 22,605 |
| 03 Jul 20 |
3.38000 -0.01 |
3.38 | 3.20 | 3.21 | 7,540 |
| 02 Jul 20 |
3.39000 +0.09 |
3.39 | 3.20 | 3.39 | 13,865 |
| 01 Jul 20 |
3.30000 +0.00 |
3.31 | 3.06 | 3.31 | 24,235 |
| 30 Jun 20 |
3.30000 +0.00 |
3.40 | 3.15 | 3.33 | 17,769 |
| 29 Jun 20 |
3.30000 -0.06 |
3.30 | 3.11 | 3.25 | 24,825 |
| 26 Jun 20 |
3.36000 +0.06 |
3.36 | 3.22 | 3.33 | 12,830 |
| 25 Jun 20 |
3.30000 +0.06 |
3.30 | 3.12 | 3.19 | 26,527 |
| 24 Jun 20 |
3.24000 +0.04 |
3.24 | 3.01 | 3.19 | 16,969 |
| 23 Jun 20 |
3.20000 -0.04 |
3.30 | 3.14 | 3.25 | 18,709 |
| 22 Jun 20 |
3.24000 -0.01 |
3.24 | 3.13 | 3.13 | 10,306 |
| 19 Jun 20 |
3.25000 +0.11 |
3.26 | 3.11 | 3.16 | 20,975 |
| 18 Jun 20 |
3.14000 -0.01 |
3.15 | 3.00 | 3.15 | 30,180 |
| 17 Jun 20 |
3.15000 +0.06 |
3.20 | 3.09 | 3.17 | 17,680 |
| 16 Jun 20 |
3.09000 +0.09 |
3.14 | 3.00 | 3.14 | 47,389 |
| 15 Jun 20 |
3.00000 -0.05 |
3.20 | 2.99 | 3.16 | 39,669 |
| 12 Jun 20 |
3.05000 -0.06 |
3.10 | 2.89 | 3.06 | 119,593 |
| 11 Jun 20 |
3.11000 +0.06 |
3.11 | 2.91 | 2.95 | 17,455 |
| 10 Jun 20 |
3.05000 +0.05 |
3.09 | 2.86 | 2.95 | 35,454 |
| 09 Jun 20 |
3.00000 +0.10 |
3.13 | 2.90 | 2.95 | 47,409 |
| 08 Jun 20 |
2.90000 +0.05 |
2.94 | 2.80 | 2.90 | 65,678 |
| 05 Jun 20 |
2.85000 +0.01 |
2.94 | 2.73 | 2.94 | 164,863 |
| 04 Jun 20 |
2.84000 -0.05 |
2.89 | 2.79 | 2.89 | 44,232 |
| 03 Jun 20 |
2.89000 +0.01 |
2.90 | 2.81 | 2.90 | 157,660 |
| 02 Jun 20 |
2.88000 +0.08 |
2.95 | 2.78 | 2.95 | 34,162 |
| 29 May 20 |
2.80000 +0.04 |
2.80 | 2.70 | 2.80 | 12,088 |
| 28 May 20 |
2.76000 +0.06 |
2.76 | 2.62 | 2.70 | 33,208 |
| 27 May 20 |
2.70000 -0.10 |
2.78 | 2.68 | 2.78 | 71,023 |
| 26 May 20 |
2.80000 +0.08 |
2.80 | 2.75 | 2.76 | 37,210 |
| 25 May 20 |
2.72000 -0.01 |
2.80 | 2.60 | 2.75 | 77,227 |
| 22 May 20 |
2.73000 -0.04 |
2.80 | 2.62 | 2.80 | 15,930 |
| 21 May 20 |
2.77000 -0.03 |
2.78 | 2.70 | 2.78 | 16,986 |
| 20 May 20 |
2.80000 +0.04 |
2.80 | 2.70 | 2.80 | 16,040 |
| 19 May 20 |
2.76000 +0.00 |
2.80 | 2.69 | 2.76 | 10,687 |
| 18 May 20 |
2.76000 +0.01 |
2.76 | 2.61 | 2.70 | 112,657 |
| 15 May 20 |
2.75000 +0.11 |
2.76 | 2.61 | 2.61 | 48,498 |
| 14 May 20 |
2.64000 -0.16 |
2.72 | 2.56 | 2.72 | 33,334 |
| 13 May 20 |
2.80000 +0.00 |
2.85 | 2.80 | 2.85 | 1,720 |
| 12 May 20 |
2.80000 -0.11 |
2.95 | 2.73 | 2.95 | 12,359 |
| 11 May 20 |
2.91000 +0.12 |
2.91 | 2.70 | 2.70 | 7,381 |
| 08 May 20 |
2.79000 -0.01 |
2.84 | 2.69 | 2.80 | 20,494 |
| 07 May 20 |
2.80000 +0.05 |
2.80 | 2.76 | 2.78 | 49,315 |
| 06 May 20 |
2.75000 -0.05 |
2.87 | 2.74 | 2.77 | 11,099 |
| 05 May 20 |
2.80000 +0.01 |
2.80 | 2.76 | 2.79 | 6,066 |
| 04 May 20 |
2.79000 -0.11 |
2.94 | 2.73 | 2.82 | 5,693 |
| 30 Apr 20 |
2.90000 +0.00 |
2.93 | 2.82 | 2.92 | 6,884 |
| 29 Apr 20 |
2.90000 +0.00 |
2.92 | 2.81 | 2.92 | 3,859 |
| 28 Apr 20 |
2.90000 +0.00 |
2.90 | 2.81 | 2.90 | 1,798 |
| 27 Apr 20 |
2.90000 +0.01 |
2.90 | 2.84 | 2.90 | 8,852 |
| 24 Apr 20 |
2.89000 -0.01 |
2.94 | 2.87 | 2.88 | 1,610 |
| 23 Apr 20 |
2.90000 +0.01 |
2.93 | 2.84 | 2.91 | 15,491 |
| 22 Apr 20 |
2.89000 +0.10 |
2.91 | 2.74 | 2.79 | 10,485 |
| 21 Apr 20 |
2.79000 -0.07 |
2.90 | 2.62 | 2.90 | 47,243 |
| 20 Apr 20 |
2.86000 -0.24 |
3.05 | 2.54 | 2.95 | 59,505 |
| 17 Apr 20 |
3.10000 +0.00 |
3.19 | 2.98 | 3.19 | 11,173 |
| 16 Apr 20 |
3.10000 +0.00 |
3.10 | 2.99 | 3.05 | 10,708 |
| 15 Apr 20 |
3.10000 -0.14 |
3.27 | 3.05 | 3.27 | 12,136 |
| 14 Apr 20 |
3.24000 -0.04 |
3.29 | 3.09 | 3.29 | 35,265 |
| 09 Apr 20 |
3.28000 +0.09 |
3.30 | 3.11 | 3.19 | 36,121 |
| 08 Apr 20 |
3.19000 +0.00 |
3.20 | 3.05 | 3.20 | 31,317 |
| 07 Apr 20 |
3.19000 +0.09 |
3.40 | 3.08 | 3.21 | 10,356 |
| 06 Apr 20 |
3.10000 +0.31 |
3.10 | 2.77 | 2.80 | 24,223 |
| 03 Apr 20 |
2.79000 -0.06 |
2.84 | 2.72 | 2.81 | 9,527 |
| 02 Apr 20 |
2.85000 +0.00 |
2.88 | 2.77 | 2.84 | 3,290 |
| 01 Apr 20 |
2.85000 +0.00 |
2.90 | 2.77 | 2.83 | 10,284 |
| 31 Mar 20 |
2.85000 -0.13 |
2.98 | 2.70 | 2.98 | 26,462 |
| 30 Mar 20 |
2.98000 -0.01 |
3.00 | 2.63 | 3.00 | 23,019 |
| 27 Mar 20 |
2.99000 -0.21 |
3.30 | 2.88 | 3.30 | 6,458 |
| 26 Mar 20 |
3.20000 -0.07 |
3.30 | 3.15 | 3.30 | 11,252 |
| 25 Mar 20 |
3.27000 +0.07 |
3.60 | 2.98 | 3.35 | 28,758 |
| 24 Mar 20 |
3.20000 +0.51 |
3.25 | 2.71 | 2.81 | 9,711 |
| 23 Mar 20 |
2.69000 -0.01 |
2.69 | 2.49 | 2.62 | 4,751 |
| 20 Mar 20 |
2.70000 +0.02 |
2.80 | 2.62 | 2.77 | 29,075 |
| 19 Mar 20 |
2.68000 -0.10 |
2.84 | 2.32 | 2.77 | 39,769 |
| 18 Mar 20 |
2.78000 -0.10 |
2.88 | 2.62 | 2.88 | 19,048 |
| 17 Mar 20 |
2.88000 -0.12 |
3.00 | 2.56 | 2.89 | 32,975 |
| 16 Mar 20 |
3.00000 -0.30 |
3.20 | 2.69 | 3.00 | 17,283 |
| 13 Mar 20 |
3.30000 -0.10 |
3.49 | 2.91 | 3.49 | 50,315 |
| 12 Mar 20 |
3.40000 -0.41 |
3.71 | 2.50 | 3.69 | 30,498 |
| 11 Mar 20 |
3.81000 -0.19 |
4.04 | 3.62 | 4.00 | 17,948 |
| 10 Mar 20 |
4.00000 +0.00 |
4.04 | 3.84 | 4.03 | 13,885 |
| 09 Mar 20 |
4.00000 -0.30 |
4.30 | 3.74 | 4.00 | 57,650 |
| 06 Mar 20 |
4.30000 +0.00 |
4.40 | 4.00 | 4.40 | 28,231 |
| 05 Mar 20 |
4.30000 -0.13 |
4.49 | 4.25 | 4.49 | 14,466 |
| 04 Mar 20 |
4.43000 +0.04 |
4.47 | 4.23 | 4.45 | 18,517 |
| 03 Mar 20 |
4.39000 +0.04 |
4.45 | 4.24 | 4.35 | 55,087 |
| 02 Mar 20 |
4.35000 +0.16 |
4.40 | 4.05 | 4.21 | 34,321 |
| 28 Feb 20 |
4.19000 +0.11 |
4.20 | 3.77 | 3.99 | 34,507 |
| 27 Feb 20 |
4.08000 -0.07 |
4.23 | 4.00 | 4.10 | 19,655 |
| 26 Feb 20 |
4.15000 +0.04 |
4.15 | 4.01 | 4.15 | 15,942 |
| 25 Feb 20 |
4.11000 -0.08 |
4.18 | 3.82 | 4.15 | 57,432 |
| 24 Feb 20 |
4.19000 -0.30 |
4.45 | 4.13 | 4.43 | 20,156 |
| 21 Feb 20 |
4.49000 -0.01 |
4.54 | 4.44 | 4.54 | 30,109 |
| 20 Feb 20 |
4.50000 -0.02 |
4.55 | 4.44 | 4.44 | 8,957 |
| 19 Feb 20 |
4.52000 +0.02 |
4.55 | 4.42 | 4.45 | 25,870 |
| 18 Feb 20 |
4.50000 -0.04 |
4.52 | 4.45 | 4.46 | 7,178 |
| 17 Feb 20 |
4.54000 -0.06 |
4.56 | 4.40 | 4.52 | 16,249 |
| 14 Feb 20 |
4.60000 -0.03 |
4.69 | 4.56 | 4.65 | 11,902 |
| 13 Feb 20 |
4.63000 -0.05 |
4.65 | 4.53 | 4.65 | 17,133 |
| 12 Feb 20 |
4.68000 -0.02 |
4.70 | 4.63 | 4.65 | 27,465 |
| 11 Feb 20 |
4.70000 +0.00 |
4.70 | 4.62 | 4.65 | 7,580 |
| 10 Feb 20 |
4.70000 -0.06 |
4.79 | 4.66 | 4.68 | 10,562 |
| 07 Feb 20 |
4.76000 +0.06 |
4.76 | 4.64 | 4.66 | 9,738 |
| 06 Feb 20 |
4.70000 +0.01 |
4.76 | 4.65 | 4.67 | 7,068 |
| 05 Feb 20 |
4.69000 +0.19 |
4.85 | 4.65 | 4.72 | 31,644 |
| 04 Feb 20 |
4.50000 -0.04 |
4.54 | 4.36 | 4.54 | 24,926 |
| 03 Feb 20 |
4.54000 -0.04 |
4.58 | 4.50 | 4.56 | 4,796 |
| 31 Jan 20 |
4.58000 -0.01 |
4.60 | 4.50 | 4.60 | 3,740 |
| 30 Jan 20 |
4.59000 -0.01 |
4.60 | 4.50 | 4.59 | 23,931 |
| 29 Jan 20 |
4.60000 +0.01 |
4.60 | 4.52 | 4.52 | 68,744 |
| 28 Jan 20 |
4.59000 -0.01 |
4.65 | 4.54 | 4.65 | 8,917 |
| 27 Jan 20 |
4.60000 +0.00 |
4.72 | 4.55 | 4.60 | 9,817 |
| 24 Jan 20 |
4.60000 +0.19 |
4.60 | 4.38 | 4.38 | 23,793 |
| 23 Jan 20 |
4.41000 -0.08 |
4.49 | 4.36 | 4.49 | 18,030 |
| 22 Jan 20 |
4.49000 -0.06 |
4.56 | 4.46 | 4.56 | 7,572 |
| 21 Jan 20 |
4.55000 +0.05 |
4.55 | 4.45 | 4.50 | 9,520 |
| 20 Jan 20 |
4.50000 -0.06 |
4.50 | 4.44 | 4.46 | 11,559 |
| 17 Jan 20 |
4.56000 +0.05 |
4.57 | 4.50 | 4.52 | 7,807 |
| 16 Jan 20 |
4.51000 -0.02 |
4.60 | 4.40 | 4.58 | 22,601 |
| 15 Jan 20 |
4.53000 +0.00 |
4.56 | 4.48 | 4.48 | 9,492 |
| 14 Jan 20 |
4.53000 -0.01 |
4.62 | 4.45 | 4.51 | 20,498 |
| 13 Jan 20 |
4.54000 -0.01 |
4.61 | 4.48 | 4.54 | 6,281 |
| 10 Jan 20 |
4.55000 +0.00 |
4.62 | 4.49 | 4.56 | 4,802 |
| 09 Jan 20 |
4.55000 -0.05 |
4.60 | 4.50 | 4.60 | 1,560 |
| 08 Jan 20 |
4.60000 -0.01 |
4.61 | 4.49 | 4.61 | 4,852 |
| 07 Jan 20 |
4.61000 -0.02 |
4.64 | 4.52 | 4.52 | 2,744 |
| 06 Jan 20 |
4.63000 -0.02 |
4.64 | 4.53 | 4.59 | 5,465 |
| 03 Jan 20 |
4.65000 +0.07 |
4.66 | 4.52 | 4.57 | 6,161 |
| 02 Jan 20 |
4.58000 -0.01 |
4.70 | 4.50 | 4.70 | 8,801 |
| 30 Dec 19 |
4.59000 +0.21 |
4.59 | 4.12 | 4.34 | 34,591 |
| 27 Dec 19 |
4.38000 -0.11 |
4.41 | 4.29 | 4.41 | 21,876 |
| 23 Dec 19 |
4.49000 -0.17 |
4.64 | 4.23 | 4.64 | 41,347 |
| 20 Dec 19 |
4.66000 -0.01 |
4.67 | 4.41 | 4.67 | 13,725 |
| 19 Dec 19 |
4.67000 +0.01 |
4.68 | 3.70 | 4.68 | 106,515 |
| 18 Dec 19 |
4.66000 -0.08 |
4.72 | 4.60 | 4.72 | 18,489 |
| 17 Dec 19 |
4.74000 -0.07 |
4.81 | 4.63 | 4.81 | 27,367 |
| 16 Dec 19 |
4.81000 +0.00 |
4.88 | 4.72 | 4.81 | 22,667 |
| 13 Dec 19 |
4.81000 -0.05 |
4.89 | 4.68 | 4.89 | 23,066 |
| 12 Dec 19 |
4.86000 +0.04 |
4.86 | 4.76 | 4.83 | 7,303 |
| 11 Dec 19 |
4.82000 +0.13 |
4.82 | 4.69 | 4.72 | 9,161 |
| 10 Dec 19 |
4.69000 -0.04 |
4.78 | 4.65 | 4.78 | 18,297 |
| 09 Dec 19 |
4.73000 -0.03 |
4.77 | 4.70 | 4.70 | 13,317 |
| 06 Dec 19 |
4.76000 -0.06 |
4.79 | 4.68 | 4.79 | 7,014 |
| 05 Dec 19 |
4.82000 +0.04 |
4.82 | 4.69 | 4.80 | 8,186 |
| 04 Dec 19 |
4.78000 +0.00 |
4.80 | 4.72 | 4.75 | 6,443 |
| 03 Dec 19 |
4.78000 -0.04 |
4.81 | 4.68 | 4.80 | 12,918 |
| 02 Dec 19 |
4.82000 -0.02 |
4.86 | 4.70 | 4.86 | 12,397 |
| 29 Nov 19 |
4.84000 +0.06 |
4.84 | 4.71 | 4.79 | 15,348 |
| 28 Nov 19 |
4.78000 -0.02 |
4.86 | 4.71 | 4.79 | 24,910 |
| 27 Nov 19 |
4.80000 +0.05 |
4.85 | 4.66 | 4.80 | 11,719 |
| 26 Nov 19 |
4.75000 +0.08 |
4.75 | 4.60 | 4.61 | 17,824 |
| 25 Nov 19 |
4.67000 -0.11 |
4.79 | 4.57 | 4.79 | 23,133 |
| 22 Nov 19 |
4.78000 +0.09 |
4.78 | 4.65 | 4.68 | 7,314 |
| 21 Nov 19 |
4.69000 -0.05 |
4.76 | 4.62 | 4.72 | 18,655 |
| 20 Nov 19 |
4.74000 +0.00 |
4.78 | 4.65 | 4.65 | 5,983 |
| 19 Nov 19 |
4.74000 -0.11 |
4.81 | 4.74 | 4.75 | 5,790 |
| 18 Nov 19 |
4.85000 +0.06 |
4.85 | 4.72 | 4.84 | 11,920 |
| 15 Nov 19 |
4.79000 -0.01 |
4.85 | 4.69 | 4.85 | 13,638 |
| 14 Nov 19 |
4.80000 +0.00 |
4.80 | 4.63 | 4.79 | 23,222 |
| 13 Nov 19 |
4.80000 -0.04 |
4.80 | 4.56 | 4.80 | 25,238 |
| 12 Nov 19 |
4.84000 -0.04 |
4.86 | 4.78 | 4.85 | 7,765 |
| 11 Nov 19 |
4.88000 +0.08 |
4.88 | 4.76 | 4.80 | 9,421 |
| 08 Nov 19 |
4.80000 +0.01 |
4.88 | 4.69 | 4.80 | 22,160 |
| 07 Nov 19 |
4.79000 -0.11 |
4.90 | 4.56 | 4.90 | 48,081 |
| 06 Nov 19 |
4.90000 +0.02 |
4.90 | 4.84 | 4.90 | 3,593 |
| 05 Nov 19 |
4.88000 -0.08 |
4.98 | 4.84 | 4.98 | 30,051 |
| 04 Nov 19 |
4.96000 +0.16 |
4.98 | 4.79 | 4.80 | 39,307 |
| 01 Nov 19 |
4.80000 +0.00 |
4.80 | 4.69 | 4.80 | 22,871 |
| 31 Oct 19 |
4.80000 +0.00 |
4.80 | 4.69 | 4.79 | 19,447 |
| 30 Oct 19 |
4.80000 +0.38 |
4.80 | 4.45 | 4.45 | 67,437 |
| 29 Oct 19 |
4.42000 -0.01 |
4.45 | 4.20 | 4.43 | 41,570 |
| 28 Oct 19 |
4.43000 +0.18 |
4.43 | 4.30 | 4.36 | 63,777 |
| 25 Oct 19 |
4.25000 +0.09 |
4.25 | 4.11 | 4.15 | 16,349 |
| 24 Oct 19 |
4.16000 +0.12 |
4.16 | 4.00 | 4.09 | 32,829 |
| 23 Oct 19 |
4.04000 +0.00 |
4.20 | 3.91 | 3.91 | 181,443 |
| 22 Oct 19 |
4.04000 +0.47 |
4.04 | 3.40 | 3.45 | 34,325 |
| 21 Oct 19 |
3.57000 +0.02 |
3.65 | 3.51 | 3.65 | 12,479 |
| 18 Oct 19 |
3.55000 +0.12 |
3.65 | 3.38 | 3.49 | 23,419 |
| 17 Oct 19 |
3.43000 +0.13 |
3.49 | 3.29 | 3.29 | 149,006 |
| 16 Oct 19 |
3.30000 -0.01 |
3.48 | 3.28 | 3.31 | 51,297 |
| 15 Oct 19 |
3.31000 +0.09 |
3.39 | 3.22 | 3.22 | 115,886 |
| 14 Oct 19 |
3.22000 -0.03 |
3.25 | 3.15 | 3.18 | 16,750 |
| 11 Oct 19 |
3.25000 +0.05 |
3.35 | 3.15 | 3.23 | 82,725 |
| 10 Oct 19 |
3.20000 -0.04 |
3.23 | 3.15 | 3.22 | 20,285 |
| 09 Oct 19 |
3.24000 +0.00 |
3.26 | 3.20 | 3.24 | 33,586 |
| 08 Oct 19 |
3.24000 -0.06 |
3.30 | 3.15 | 3.24 | 17,444 |
| 07 Oct 19 |
3.30000 +0.06 |
3.30 | 3.19 | 3.19 | 15,273 |
| 04 Oct 19 |
3.24000 -0.01 |
3.26 | 3.18 | 3.25 | 34,494 |
| 02 Oct 19 |
3.25000 -0.11 |
3.30 | 3.21 | 3.30 | 19,297 |
| 01 Oct 19 |
3.36000 +0.06 |
3.40 | 3.24 | 3.24 | 42,531 |
| 30 Sep 19 |
3.30000 -0.11 |
3.39 | 3.21 | 3.29 | 30,985 |
| 27 Sep 19 |
3.41000 -0.06 |
3.48 | 3.21 | 3.48 | 84,931 |
| 26 Sep 19 |
3.47000 +0.03 |
3.48 | 3.32 | 3.40 | 14,497 |
| 25 Sep 19 |
3.44000 -0.04 |
3.47 | 3.29 | 3.46 | 19,948 |
| 24 Sep 19 |
3.48000 -0.04 |
3.59 | 3.29 | 3.59 | 39,102 |
| 23 Sep 19 |
3.52000 -0.08 |
3.58 | 3.36 | 3.58 | 15,024 |
| 20 Sep 19 |
3.60000 -0.15 |
3.71 | 3.36 | 3.43 | 48,701 |
| 19 Sep 19 |
3.75000 +0.02 |
3.75 | 3.56 | 3.61 | 29,964 |
| 18 Sep 19 |
3.73000 -0.02 |
3.73 | 3.60 | 3.66 | 30,121 |
| 17 Sep 19 |
3.75000 -0.01 |
3.75 | 3.67 | 3.75 | 1,509 |
| 16 Sep 19 |
3.76000 +0.01 |
3.76 | 3.60 | 3.65 | 14,260 |
| 13 Sep 19 |
3.75000 +0.00 |
3.75 | 3.61 | 3.66 | 41,423 |
| 12 Sep 19 |
3.75000 +0.03 |
3.75 | 3.68 | 3.70 | 1,317 |
| 11 Sep 19 |
3.72000 +0.07 |
3.72 | 3.66 | 3.72 | 7,979 |
| 10 Sep 19 |
3.65000 -0.06 |
3.65 | 3.55 | 3.65 | 14,476 |
| 09 Sep 19 |
3.71000 +0.01 |
3.74 | 3.62 | 3.62 | 8,711 |
| 06 Sep 19 |
3.70000 -0.04 |
3.74 | 3.57 | 3.65 | 34,755 |
| 05 Sep 19 |
3.74000 +0.00 |
3.74 | 3.64 | 3.69 | 19,559 |
| 04 Sep 19 |
3.74000 +0.00 |
3.74 | 3.63 | 3.66 | 12,742 |
| 03 Sep 19 |
3.74000 +0.00 |
3.74 | 3.65 | 3.65 | 3,877 |
| 02 Sep 19 |
3.74000 -0.01 |
3.75 | 3.67 | 3.75 | 11,308 |
| 30 Aug 19 |
3.75000 -0.02 |
3.75 | 3.61 | 3.69 | 17,833 |
| 29 Aug 19 |
3.77000 -0.01 |
3.78 | 3.66 | 3.71 | 7,070 |
| 28 Aug 19 |
3.78000 +0.01 |
3.78 | 3.68 | 3.77 | 6,580 |
| 27 Aug 19 |
3.77000 -0.05 |
3.78 | 3.72 | 3.78 | 2,634 |
| 26 Aug 19 |
3.82000 +0.11 |
3.82 | 3.70 | 3.74 | 1,350 |
| 23 Aug 19 |
3.71000 -0.09 |
3.74 | 3.65 | 3.70 | 6,721 |
| 22 Aug 19 |
3.80000 -0.18 |
3.95 | 3.66 | 3.95 | 31,247 |
| 21 Aug 19 |
3.98000 +0.08 |
3.98 | 3.80 | 3.98 | 6,839 |
| 20 Aug 19 |
3.90000 +0.11 |
3.91 | 3.75 | 3.75 | 15,711 |
| 19 Aug 19 |
3.79000 +0.09 |
3.81 | 3.63 | 3.65 | 5,260 |
| 16 Aug 19 |
3.70000 -0.05 |
3.85 | 3.70 | 3.85 | 2,191 |
| 15 Aug 19 |
3.75000 -0.02 |
3.77 | 3.49 | 3.70 | 32,790 |
| 14 Aug 19 |
3.77000 +0.07 |
3.88 | 3.67 | 3.82 | 27,510 |
| 13 Aug 19 |
3.70000 +0.04 |
3.94 | 3.50 | 3.52 | 28,740 |
| 12 Aug 19 |
3.66000 -0.13 |
3.82 | 3.50 | 3.71 | 30,693 |
| 09 Aug 19 |
3.79000 -0.20 |
3.92 | 3.75 | 3.92 | 21,245 |
| 08 Aug 19 |
3.99000 -0.03 |
4.04 | 3.80 | 4.04 | 24,449 |
| 07 Aug 19 |
4.02000 +0.33 |
4.02 | 3.54 | 3.69 | 30,266 |
| 06 Aug 19 |
3.69000 +0.46 |
4.17 | 3.16 | 3.16 | 79,944 |
| 05 Aug 19 |
3.23000 -0.09 |
3.28 | 3.15 | 3.20 | 28,434 |
| 02 Aug 19 |
3.32000 -0.13 |
3.39 | 3.21 | 3.24 | 29,158 |
| 01 Aug 19 |
3.45000 -0.29 |
3.75 | 3.45 | 3.75 | 87,082 |
| 31 Jul 19 |
3.74000 -0.22 |
3.98 | 3.56 | 3.98 | 56,660 |
| 30 Jul 19 |
3.96000 -0.16 |
4.09 | 3.82 | 4.09 | 38,995 |
| 29 Jul 19 |
4.12000 -0.12 |
4.24 | 4.00 | 4.20 | 31,075 |
| 26 Jul 19 |
4.24000 +0.04 |
4.24 | 4.16 | 4.20 | 9,964 |
| 25 Jul 19 |
4.20000 +0.00 |
4.20 | 4.02 | 4.19 | 10,292 |
| 24 Jul 19 |
4.20000 -0.19 |
4.38 | 4.14 | 4.38 | 32,237 |
| 23 Jul 19 |
4.39000 -0.04 |
4.45 | 4.31 | 4.31 | 3,938 |
| 22 Jul 19 |
4.43000 -0.07 |
4.49 | 4.39 | 4.46 | 13,778 |
| 19 Jul 19 |
4.50000 +0.10 |
4.50 | 4.29 | 4.29 | 2,278 |
| 18 Jul 19 |
4.40000 -0.17 |
4.54 | 4.16 | 4.54 | 37,685 |
| 17 Jul 19 |
4.57000 -0.03 |
4.66 | 4.55 | 4.66 | 10,087 |
| 16 Jul 19 |
4.60000 -0.12 |
4.67 | 4.60 | 4.65 | 6,738 |
| 15 Jul 19 |
4.72000 +0.05 |
4.79 | 4.65 | 4.79 | 5,772 |
| 12 Jul 19 |
4.67000 -0.08 |
4.80 | 4.60 | 4.62 | 15,142 |
| 11 Jul 19 |
4.75000 +0.02 |
4.83 | 4.63 | 4.65 | 6,129 |
| 10 Jul 19 |
4.73000 +0.01 |
4.80 | 4.62 | 4.73 | 15,794 |
| 09 Jul 19 |
4.72000 -0.11 |
4.88 | 4.62 | 4.73 | 16,829 |
| 08 Jul 19 |
4.83000 +0.02 |
4.83 | 4.70 | 4.70 | 5,549 |
| 05 Jul 19 |
4.81000 +0.02 |
4.81 | 4.68 | 4.78 | 10,273 |
| 04 Jul 19 |
4.79000 -0.03 |
4.87 | 4.79 | 4.80 | 4,455 |
| 03 Jul 19 |
4.82000 +0.02 |
4.83 | 4.74 | 4.83 | 6,455 |
| 02 Jul 19 |
4.80000 +0.12 |
4.84 | 4.58 | 4.59 | 22,843 |
| 01 Jul 19 |
4.68000 -0.11 |
4.85 | 4.40 | 4.85 | 41,912 |
| 28 Jun 19 |
4.79000 -0.19 |
5.00 | 4.56 | 5.00 | 38,381 |
| 27 Jun 19 |
4.98000 -0.20 |
5.10 | 4.60 | 5.04 | 53,064 |
| 26 Jun 19 |
5.18000 -0.20 |
5.34 | 5.10 | 5.28 | 22,918 |
| 25 Jun 19 |
5.38000 +0.00 |
5.46 | 5.28 | 5.36 | 9,527 |
| 24 Jun 19 |
5.38000 -0.04 |
5.46 | 5.32 | 5.44 | 6,622 |
| 21 Jun 19 |
5.42000 +0.00 |
5.42 | 5.24 | 5.30 | 8,036 |
| 20 Jun 19 |
5.42000 +0.00 |
5.42 | 5.34 | 5.34 | 2,421 |
| 19 Jun 19 |
5.42000 -0.06 |
5.46 | 5.28 | 5.42 | 12,375 |
| 18 Jun 19 |
5.48000 +0.06 |
5.48 | 5.32 | 5.32 | 3,275 |
| 17 Jun 19 |
5.42000 -0.04 |
5.50 | 5.42 | 5.46 | 5,371 |
| 14 Jun 19 |
5.46000 +0.06 |
5.46 | 5.34 | 5.42 | 6,770 |
| 13 Jun 19 |
5.40000 +0.00 |
5.42 | 5.24 | 5.42 | 8,793 |
| 12 Jun 19 |
5.40000 +0.08 |
5.40 | 5.20 | 5.24 | 8,061 |
| 11 Jun 19 |
5.32000 -0.14 |
5.44 | 5.22 | 5.36 | 16,016 |
| 07 Jun 19 |
5.46000 -0.08 |
5.58 | 5.34 | 5.58 | 14,418 |
| 06 Jun 19 |
5.54000 +0.16 |
5.54 | 5.28 | 5.36 | 11,999 |
| 05 Jun 19 |
5.38000 +0.02 |
5.42 | 5.28 | 5.42 | 6,076 |
| 04 Jun 19 |
5.36000 -0.08 |
5.52 | 5.34 | 5.52 | 4,726 |
| 03 Jun 19 |
5.44000 -0.04 |
5.44 | 5.28 | 5.38 | 11,032 |
| 31 May 19 |
5.48000 -0.06 |
5.56 | 5.34 | 5.56 | 4,110 |
| 30 May 19 |
5.54000 +0.06 |
5.54 | 5.40 | 5.46 | 2,902 |
| 29 May 19 |
5.48000 -0.06 |
5.52 | 5.30 | 5.52 | 22,840 |
| 28 May 19 |
5.54000 +0.06 |
5.58 | 5.44 | 5.58 | 8,755 |
| 27 May 19 |
5.48000 -0.02 |
5.54 | 5.44 | 5.54 | 5,808 |
| 24 May 19 |
5.50000 -0.08 |
5.62 | 5.38 | 5.52 | 33,408 |
| 23 May 19 |
5.58000 -0.02 |
5.68 | 5.40 | 5.64 | 18,579 |
| 22 May 19 |
5.60000 +0.12 |
5.80 | 5.48 | 5.48 | 27,952 |
| 21 May 19 |
5.48000 +0.08 |
5.54 | 5.40 | 5.40 | 9,197 |
| 20 May 19 |
5.40000 -0.04 |
5.40 | 5.26 | 5.40 | 10,287 |
| 17 May 19 |
5.44000 +0.02 |
5.50 | 5.36 | 5.46 | 4,987 |
| 16 May 19 |
5.42000 +0.06 |
5.44 | 5.28 | 5.36 | 8,175 |
| 15 May 19 |
5.36000 +0.26 |
5.38 | 5.18 | 5.18 | 10,252 |
| 14 May 19 |
5.10000 +0.02 |
5.12 | 4.99 | 4.99 | 9,341 |
| 13 May 19 |
5.08000 +0.00 |
5.10 | 4.97 | 5.10 | 14,254 |
| 10 May 19 |
5.08000 -0.08 |
5.08 | 4.96 | 5.02 | 18,820 |
| 09 May 19 |
5.16000 +0.12 |
5.16 | 4.98 | 4.98 | 6,471 |
| 08 May 19 |
5.04000 -0.08 |
5.10 | 4.96 | 5.04 | 11,751 |
| 07 May 19 |
5.12000 +0.04 |
5.12 | 4.96 | 4.96 | 5,968 |
| 06 May 19 |
5.08000 -0.18 |
5.22 | 4.92 | 5.20 | 25,591 |
| 03 May 19 |
5.26000 +0.12 |
5.26 | 4.94 | 4.94 | 7,909 |
| 02 May 19 |
5.14000 +0.00 |
5.20 | 4.99 | 5.20 | 13,036 |
| 30 Apr 19 |
5.14000 -0.02 |
5.18 | 5.00 | 5.18 | 13,858 |
| 29 Apr 19 |
5.16000 +0.04 |
5.16 | 5.00 | 5.10 | 8,924 |
| 26 Apr 19 |
5.12000 -0.04 |
5.14 | 4.97 | 5.14 | 17,761 |
| 25 Apr 19 |
5.16000 +0.02 |
5.20 | 5.04 | 5.12 | 8,823 |
| 24 Apr 19 |
5.14000 +0.02 |
5.14 | 5.06 | 5.10 | 3,082 |
| 23 Apr 19 |
5.12000 +0.02 |
5.14 | 5.00 | 5.14 | 16,397 |
| 18 Apr 19 |
5.10000 +0.04 |
5.10 | 4.95 | 5.02 | 13,502 |
| 17 Apr 19 |
5.06000 -0.02 |
5.06 | 4.98 | 4.98 | 12,445 |
| 16 Apr 19 |
5.08000 +0.02 |
5.08 | 5.06 | 5.06 | 3,426 |
| 15 Apr 19 |
5.06000 +0.04 |
5.06 | 5.00 | 5.06 | 1,839 |
| 12 Apr 19 |
5.02000 -0.02 |
5.08 | 4.95 | 5.08 | 14,199 |
| 11 Apr 19 |
5.04000 -0.08 |
5.10 | 5.00 | 5.10 | 7,500 |
| 10 Apr 19 |
5.12000 +0.06 |
5.12 | 5.00 | 5.00 | 4,637 |
| 09 Apr 19 |
5.06000 -0.08 |
5.12 | 4.94 | 5.12 | 8,252 |
| 08 Apr 19 |
5.14000 +0.00 |
5.16 | 5.02 | 5.08 | 7,093 |
| 05 Apr 19 |
5.14000 +0.04 |
5.14 | 5.06 | 5.14 | 7,582 |
| 04 Apr 19 |
5.10000 +0.20 |
5.16 | 4.82 | 4.98 | 41,733 |
| 03 Apr 19 |
4.90000 +0.03 |
4.99 | 4.74 | 4.87 | 24,953 |
| 02 Apr 19 |
4.87000 +0.03 |
4.93 | 4.82 | 4.89 | 5,432 |
| 01 Apr 19 |
4.84000 +0.08 |
4.95 | 4.84 | 4.94 | 12,091 |
| 29 Mar 19 |
4.76000 +0.16 |
4.82 | 4.46 | 4.66 | 18,957 |
| 28 Mar 19 |
4.60000 -0.17 |
4.69 | 4.40 | 4.68 | 62,829 |
| 27 Mar 19 |
4.77000 +0.01 |
4.79 | 4.69 | 4.79 | 6,837 |
| 26 Mar 19 |
4.76000 +0.02 |
4.84 | 4.66 | 4.70 | 12,852 |
| 25 Mar 19 |
4.74000 -0.11 |
4.85 | 4.69 | 4.85 | 17,019 |
| 22 Mar 19 |
4.85000 +0.00 |
4.85 | 4.67 | 4.71 | 29,673 |
| 21 Mar 19 |
4.85000 +0.10 |
4.85 | 4.70 | 4.70 | 16,379 |
| 20 Mar 19 |
4.75000 -0.10 |
4.79 | 4.61 | 4.79 | 17,521 |
| 19 Mar 19 |
4.85000 +0.07 |
4.90 | 4.66 | 4.72 | 41,754 |
| 18 Mar 19 |
4.78000 -0.06 |
4.79 | 4.67 | 4.71 | 22,970 |
| 15 Mar 19 |
4.84000 +0.20 |
4.95 | 4.72 | 4.76 | 46,715 |
| 14 Mar 19 |
4.64000 -0.02 |
4.70 | 4.61 | 4.67 | 11,209 |
| 13 Mar 19 |
4.66000 -0.08 |
4.70 | 4.60 | 4.65 | 24,123 |
| 12 Mar 19 |
4.74000 -0.04 |
4.80 | 4.65 | 4.80 | 11,219 |
| 11 Mar 19 |
4.78000 -0.04 |
4.78 | 4.75 | 4.75 | 5,567 |
| 08 Mar 19 |
4.82000 -0.02 |
4.92 | 4.75 | 4.81 | 19,198 |
| 07 Mar 19 |
4.84000 +0.04 |
4.90 | 4.79 | 4.80 | 10,369 |
| 06 Mar 19 |
4.80000 +0.00 |
4.87 | 4.78 | 4.87 | 3,495 |
| 05 Mar 19 |
4.80000 +0.11 |
4.80 | 4.73 | 4.73 | 14,473 |
| 04 Mar 19 |
4.69000 -0.05 |
4.79 | 4.65 | 4.79 | 10,701 |
| 01 Mar 19 |
4.74000 -0.06 |
4.79 | 4.59 | 4.79 | 23,382 |
| 28 Feb 19 |
4.80000 +0.02 |
4.81 | 4.80 | 4.81 | 1,800 |
| 27 Feb 19 |
4.78000 -0.05 |
4.84 | 4.78 | 4.83 | 3,879 |
| 26 Feb 19 |
4.83000 -0.01 |
4.83 | 4.78 | 4.79 | 4,042 |
| 25 Feb 19 |
4.84000 +0.02 |
4.84 | 4.72 | 4.84 | 4,000 |
| 22 Feb 19 |
4.82000 -0.08 |
4.86 | 4.76 | 4.86 | 11,979 |
| 21 Feb 19 |
4.90000 -0.08 |
4.93 | 4.86 | 4.93 | 7,619 |
| 20 Feb 19 |
4.98000 +0.04 |
5.00 | 4.87 | 4.93 | 14,544 |
| 19 Feb 19 |
4.94000 +0.06 |
4.94 | 4.77 | 4.77 | 10,518 |
| 18 Feb 19 |
4.88000 -0.02 |
4.88 | 4.75 | 4.75 | 6,297 |
| 15 Feb 19 |
4.90000 -0.02 |
4.90 | 4.81 | 4.82 | 1,950 |
| 14 Feb 19 |
4.92000 +0.02 |
4.92 | 4.78 | 4.90 | 9,209 |
| 13 Feb 19 |
4.90000 -0.07 |
4.90 | 4.82 | 4.83 | 5,405 |
| 12 Feb 19 |
4.97000 +0.01 |
4.99 | 4.89 | 4.99 | 4,474 |
| 11 Feb 19 |
4.96000 +0.07 |
4.96 | 4.74 | 4.79 | 7,114 |
| 08 Feb 19 |
4.89000 -0.01 |
4.90 | 4.69 | 4.84 | 13,918 |
| 07 Feb 19 |
4.90000 -0.10 |
5.00 | 4.90 | 5.00 | 4,815 |
| 06 Feb 19 |
5.00000 +0.15 |
5.06 | 4.85 | 4.85 | 21,326 |
| 05 Feb 19 |
4.85000 +0.00 |
4.85 | 4.66 | 4.72 | 12,538 |
| 04 Feb 19 |
4.85000 +0.01 |
4.85 | 4.67 | 4.78 | 16,211 |
| 01 Feb 19 |
4.84000 -0.01 |
4.85 | 4.78 | 4.85 | 9,997 |
| 31 Jan 19 |
4.85000 +0.01 |
4.85 | 4.70 | 4.84 | 8,936 |
| 30 Jan 19 |
4.84000 +0.00 |
4.84 | 4.75 | 4.80 | 4,542 |
| 29 Jan 19 |
4.84000 +0.07 |
4.84 | 4.72 | 4.80 | 4,983 |
| 28 Jan 19 |
4.77000 -0.06 |
4.82 | 4.71 | 4.73 | 5,840 |
| 25 Jan 19 |
4.83000 +0.03 |
4.85 | 4.73 | 4.84 | 11,070 |
| 24 Jan 19 |
4.80000 -0.03 |
4.84 | 4.69 | 4.84 | 11,552 |
| 23 Jan 19 |
4.83000 -0.05 |
4.85 | 4.71 | 4.75 | 10,901 |
| 22 Jan 19 |
4.88000 -0.02 |
4.92 | 4.80 | 4.92 | 9,668 |
| 21 Jan 19 |
4.90000 -0.10 |
4.99 | 4.90 | 4.90 | 122 |
| 18 Jan 19 |
5.00000 -0.02 |
5.02 | 4.80 | 5.02 | 15,448 |
| 17 Jan 19 |
5.02000 -0.02 |
5.08 | 4.89 | 4.89 | 1,544 |
| 16 Jan 19 |
5.04000 -0.04 |
5.04 | 4.91 | 5.02 | 11,592 |
| 15 Jan 19 |
5.08000 +0.12 |
5.14 | 4.84 | 4.84 | 26,583 |
| 14 Jan 19 |
4.96000 +0.04 |
4.97 | 4.83 | 4.97 | 1,226 |
| 11 Jan 19 |
4.92000 +0.00 |
4.94 | 4.82 | 4.82 | 1,704 |
| 10 Jan 19 |
4.92000 +0.00 |
4.96 | 4.80 | 4.85 | 7,129 |
| 09 Jan 19 |
4.92000 +0.00 |
4.92 | 4.85 | 4.85 | 901 |
| 08 Jan 19 |
4.92000 +0.12 |
4.92 | 4.79 | 4.80 | 11,043 |
| 07 Jan 19 |
4.80000 +0.05 |
4.80 | 4.71 | 4.80 | 3,804 |
| 04 Jan 19 |
4.75000 -0.04 |
4.79 | 4.68 | 4.79 | 9,118 |
| 03 Jan 19 |
4.79000 +0.07 |
4.79 | 4.63 | 4.76 | 5,625 |
| 02 Jan 19 |
4.72000 -0.08 |
4.75 | 4.56 | 4.57 | 14,542 |
| 28 Dec 18 |
4.80000 +0.04 |
4.86 | 4.64 | 4.77 | 15,982 |
| 27 Dec 18 |
4.76000 -0.03 |
4.86 | 4.74 | 4.76 | 6,956 |
| 21 Dec 18 |
4.79000 +0.05 |
4.86 | 4.65 | 4.70 | 22,537 |
| 20 Dec 18 |
4.74000 -0.08 |
4.74 | 4.45 | 4.70 | 35,846 |
| 19 Dec 18 |
4.82000 -0.08 |
4.89 | 4.75 | 4.75 | 5,345 |
| 18 Dec 18 |
4.90000 +0.00 |
4.90 | 4.61 | 4.77 | 13,998 |
| 17 Dec 18 |
4.90000 +0.00 |
4.90 | 4.79 | 4.85 | 10,068 |
| 14 Dec 18 |
4.90000 +0.00 |
4.90 | 4.85 | 4.86 | 12,305 |
| 13 Dec 18 |
4.90000 +0.02 |
4.95 | 4.80 | 4.83 | 16,164 |
| 12 Dec 18 |
4.88000 -0.02 |
4.96 | 4.77 | 4.77 | 18,600 |
| 11 Dec 18 |
4.90000 +0.28 |
4.90 | 4.64 | 4.64 | 14,167 |
| 10 Dec 18 |
4.62000 -0.04 |
4.67 | 4.46 | 4.54 | 17,000 |
| 07 Dec 18 |
4.66000 -0.06 |
4.66 | 4.49 | 4.61 | 18,835 |
| 06 Dec 18 |
4.72000 -0.17 |
4.88 | 4.72 | 4.87 | 3,145 |
| 05 Dec 18 |
4.89000 +0.05 |
4.89 | 4.75 | 4.76 | 7,033 |
| 04 Dec 18 |
4.84000 +0.04 |
4.93 | 4.75 | 4.80 | 8,000 |
| 03 Dec 18 |
4.80000 -0.20 |
4.96 | 4.75 | 4.82 | 13,569 |
| 30 Nov 18 |
5.00000 +0.00 |
5.00 | 4.80 | 4.92 | 16,797 |
| 29 Nov 18 |
5.00000 -0.28 |
5.22 | 4.81 | 5.16 | 18,873 |
| 28 Nov 18 |
5.28000 +0.00 |
5.36 | 5.20 | 5.30 | 15,796 |
| 27 Nov 18 |
5.28000 +0.00 |
5.30 | 5.08 | 5.30 | 5,803 |
| 26 Nov 18 |
5.28000 -0.06 |
5.34 | 5.22 | 5.32 | 36,743 |
| 23 Nov 18 |
5.34000 -0.02 |
5.42 | 5.30 | 5.42 | 35,078 |
| 22 Nov 18 |
5.36000 +0.14 |
5.48 | 5.20 | 5.24 | 21,336 |
| 21 Nov 18 |
5.22000 +0.25 |
5.22 | 5.02 | 5.02 | 16,927 |
| 20 Nov 18 |
4.97000 +0.04 |
5.00 | 4.91 | 5.00 | 7,644 |
| 19 Nov 18 |
4.93000 -0.02 |
5.02 | 4.90 | 4.91 | 3,952 |
| 16 Nov 18 |
4.95000 -0.21 |
5.02 | 4.85 | 5.02 | 12,352 |
| 15 Nov 18 |
5.16000 +0.00 |
5.20 | 5.10 | 5.16 | 2,881 |
| 14 Nov 18 |
5.16000 +0.06 |
5.16 | 5.00 | 5.06 | 5,380 |
| 13 Nov 18 |
5.10000 +0.20 |
5.10 | 4.91 | 4.91 | 160,242 |
| 12 Nov 18 |
4.90000 -0.09 |
5.00 | 4.90 | 5.00 | 7,243 |
| 09 Nov 18 |
4.99000 +0.04 |
4.99 | 4.82 | 4.94 | 4,602 |
| 08 Nov 18 |
4.95000 +0.02 |
4.95 | 4.83 | 4.95 | 4,458 |
| 07 Nov 18 |
4.93000 +0.13 |
4.95 | 4.63 | 4.79 | 32,137 |
| 06 Nov 18 |
4.80000 -0.10 |
4.89 | 4.73 | 4.89 | 11,820 |
| 05 Nov 18 |
4.90000 -0.09 |
5.00 | 4.80 | 5.00 | 3,114 |
| 02 Nov 18 |
4.99000 +0.27 |
5.18 | 4.80 | 4.85 | 18,190 |
| 01 Nov 18 |
4.72000 -0.01 |
4.75 | 4.60 | 4.73 | 8,929 |
| 31 Oct 18 |
4.73000 +0.04 |
4.77 | 4.64 | 4.77 | 6,710 |
| 30 Oct 18 |
4.69000 +0.21 |
4.69 | 4.21 | 4.30 | 69,302 |
| 29 Oct 18 |
4.48000 -0.12 |
4.71 | 4.39 | 4.71 | 31,927 |
| 26 Oct 18 |
4.60000 -0.20 |
4.72 | 4.55 | 4.69 | 11,524 |
| 25 Oct 18 |
4.80000 -0.03 |
4.80 | 4.60 | 4.63 | 5,255 |
| 24 Oct 18 |
4.83000 +0.03 |
4.83 | 4.47 | 4.79 | 43,063 |
| 23 Oct 18 |
4.80000 -0.15 |
4.88 | 4.39 | 4.88 | 49,232 |
| 22 Oct 18 |
4.95000 -0.17 |
5.04 | 4.81 | 5.04 | 16,585 |
| 19 Oct 18 |
5.12000 -0.18 |
5.20 | 5.00 | 5.14 | 18,146 |
| 18 Oct 18 |
5.30000 +0.00 |
5.30 | 5.18 | 5.24 | 9,255 |
| 17 Oct 18 |
5.30000 +0.00 |
5.30 | 5.24 | 5.30 | 4,793 |
| 16 Oct 18 |
5.30000 -0.12 |
5.42 | 5.26 | 5.40 | 18,775 |
| 15 Oct 18 |
5.42000 +0.12 |
5.46 | 5.26 | 5.30 | 9,020 |
| 12 Oct 18 |
5.30000 +0.02 |
5.30 | 5.06 | 5.20 | 54,807 |
| 11 Oct 18 |
5.28000 -0.04 |
5.38 | 4.80 | 5.00 | 81,806 |
| 10 Oct 18 |
5.32000 -0.08 |
5.36 | 5.00 | 5.36 | 50,760 |
| 09 Oct 18 |
5.40000 -0.12 |
5.50 | 5.14 | 5.38 | 49,417 |
| 08 Oct 18 |
5.52000 -0.22 |
5.68 | 5.26 | 5.68 | 22,451 |
| 05 Oct 18 |
5.74000 -0.06 |
5.86 | 5.68 | 5.86 | 10,298 |
| 04 Oct 18 |
5.80000 +0.00 |
5.88 | 5.72 | 5.88 | 2,576 |
| 02 Oct 18 |
5.80000 -0.08 |
5.82 | 5.72 | 5.80 | 10,768 |
| 01 Oct 18 |
5.88000 +0.00 |
5.88 | 5.74 | 5.80 | 7,995 |
| 28 Sep 18 |
5.88000 +0.00 |
5.88 | 5.66 | 5.84 | 16,410 |
| 27 Sep 18 |
5.88000 +0.00 |
5.88 | 5.68 | 5.72 | 14,012 |
| 26 Sep 18 |
5.88000 -0.10 |
5.92 | 5.72 | 5.90 | 13,812 |
| 25 Sep 18 |
5.98000 +0.00 |
6.10 | 5.62 | 6.00 | 43,619 |
| 24 Sep 18 |
5.98000 +0.02 |
6.00 | 5.94 | 5.96 | 4,548 |
| 21 Sep 18 |
5.96000 +0.00 |
6.04 | 5.96 | 5.96 | 12,936 |
| 20 Sep 18 |
5.96000 +0.08 |
5.98 | 5.90 | 5.94 | 1,467 |
| 19 Sep 18 |
5.88000 -0.10 |
6.00 | 5.88 | 6.00 | 2,854 |
| 18 Sep 18 |
5.98000 +0.18 |
6.08 | 5.96 | 5.96 | 3,449 |
| 17 Sep 18 |
5.80000 -0.26 |
6.00 | 5.78 | 6.00 | 9,510 |
| 14 Sep 18 |
6.06000 +0.18 |
6.14 | 5.88 | 5.88 | 15,053 |
| 13 Sep 18 |
5.88000 +0.00 |
5.96 | 5.82 | 5.90 | 17,335 |
| 12 Sep 18 |
5.88000 -0.32 |
6.12 | 5.84 | 6.12 | 23,410 |
| 11 Sep 18 |
6.20000 +0.02 |
6.20 | 6.02 | 6.14 | 5,658 |
| 10 Sep 18 |
6.18000 -0.08 |
6.24 | 6.14 | 6.24 | 1,535 |
| 07 Sep 18 |
6.26000 +0.02 |
6.26 | 6.18 | 6.24 | 7,027 |
| 06 Sep 18 |
6.24000 -0.06 |
6.24 | 6.12 | 6.20 | 4,567 |
| 05 Sep 18 |
6.30000 +0.02 |
6.30 | 6.10 | 6.14 | 16,812 |
| 04 Sep 18 |
6.28000 +0.08 |
6.28 | 6.10 | 6.10 | 4,880 |
| 03 Sep 18 |
6.20000 +0.00 |
6.20 | 5.90 | 6.12 | 22,668 |
| 31 Aug 18 |
6.20000 -0.12 |
6.40 | 6.18 | 6.40 | 13,379 |
| 30 Aug 18 |
6.32000 -0.02 |
6.38 | 6.28 | 6.38 | 1,680 |
| 29 Aug 18 |
6.34000 -0.24 |
6.58 | 6.32 | 6.58 | 16,316 |
| 28 Aug 18 |
6.58000 +0.04 |
6.60 | 6.52 | 6.58 | 13,086 |
| 27 Aug 18 |
6.54000 +0.12 |
6.76 | 6.48 | 6.48 | 67,622 |
| 24 Aug 18 |
6.42000 +0.22 |
6.50 | 6.26 | 6.26 | 50,636 |
| 23 Aug 18 |
6.20000 +0.24 |
6.26 | 6.00 | 6.00 | 35,667 |
| 22 Aug 18 |
5.96000 +0.10 |
6.10 | 5.86 | 5.86 | 28,628 |
| 21 Aug 18 |
5.86000 +0.02 |
6.00 | 5.80 | 6.00 | 30,218 |
| 20 Aug 18 |
5.84000 +0.28 |
6.00 | 5.56 | 5.70 | 27,831 |
| 17 Aug 18 |
5.56000 +0.00 |
5.56 | 5.30 | 5.50 | 50,804 |
| 16 Aug 18 |
5.56000 +0.00 |
5.56 | 5.34 | 5.50 | 47,526 |
| 15 Aug 18 |
5.56000 +0.04 |
5.58 | 5.48 | 5.56 | 32,623 |
| 14 Aug 18 |
5.52000 +0.14 |
5.66 | 5.46 | 5.62 | 39,483 |
| 13 Aug 18 |
5.38000 -0.02 |
5.44 | 5.38 | 5.42 | 4,518 |
| 10 Aug 18 |
5.40000 +0.00 |
5.42 | 5.24 | 5.40 | 39,110 |
| 09 Aug 18 |
5.40000 -0.10 |
5.54 | 5.38 | 5.48 | 43,131 |
| 08 Aug 18 |
5.50000 +0.00 |
5.50 | 5.38 | 5.50 | 21,371 |
| 07 Aug 18 |
5.50000 -0.10 |
5.58 | 5.46 | 5.58 | 27,017 |
| 06 Aug 18 |
5.60000 +0.04 |
5.68 | 5.48 | 5.60 | 16,387 |
| 03 Aug 18 |
5.56000 +0.06 |
5.56 | 5.42 | 5.42 | 5,037 |
| 02 Aug 18 |
5.50000 +0.06 |
5.54 | 5.34 | 5.54 | 59,860 |
| 01 Aug 18 |
5.44000 -0.06 |
5.62 | 5.44 | 5.58 | 25,129 |
| 31 Jul 18 |
5.50000 -0.04 |
5.62 | 5.50 | 5.62 | 23,017 |
| 30 Jul 18 |
5.54000 +0.08 |
5.54 | 5.42 | 5.44 | 15,359 |
| 27 Jul 18 |
5.46000 +0.04 |
5.50 | 5.40 | 5.50 | 24,625 |
| 26 Jul 18 |
5.42000 -0.18 |
5.58 | 5.42 | 5.58 | 16,253 |
| 25 Jul 18 |
5.60000 +0.14 |
5.60 | 5.30 | 5.36 | 43,749 |
| 24 Jul 18 |
5.46000 +0.00 |
5.46 | 5.22 | 5.38 | 51,024 |
| 23 Jul 18 |
5.46000 -0.24 |
5.68 | 5.32 | 5.68 | 89,768 |
| 20 Jul 18 |
5.70000 +0.00 |
5.70 | 5.50 | 5.70 | 35,813 |
| 19 Jul 18 |
5.70000 +0.00 |
5.70 | 5.56 | 5.62 | 10,442 |
| 18 Jul 18 |
5.70000 -0.06 |
5.76 | 5.48 | 5.76 | 58,477 |
| 17 Jul 18 |
5.76000 -0.02 |
5.78 | 5.62 | 5.70 | 8,775 |
| 16 Jul 18 |
5.78000 -0.08 |
5.84 | 5.70 | 5.84 | 27,798 |
| 13 Jul 18 |
5.86000 +0.06 |
5.96 | 5.72 | 5.82 | 22,417 |
| 12 Jul 18 |
5.80000 -0.16 |
5.90 | 5.72 | 5.84 | 41,601 |
| 11 Jul 18 |
5.96000 +0.04 |
5.98 | 5.78 | 5.98 | 23,151 |
| 10 Jul 18 |
5.92000 +0.02 |
5.98 | 5.78 | 5.98 | 18,222 |
| 09 Jul 18 |
5.90000 +0.08 |
5.90 | 5.80 | 5.80 | 16,605 |
| 06 Jul 18 |
5.82000 -0.08 |
5.92 | 5.82 | 5.88 | 22,169 |
| 05 Jul 18 |
5.90000 +0.08 |
5.90 | 5.72 | 5.86 | 47,286 |
| 04 Jul 18 |
5.82000 +0.10 |
5.82 | 5.72 | 5.76 | 12,099 |
| 03 Jul 18 |
5.72000 -0.14 |
5.86 | 5.72 | 5.80 | 17,125 |
| 02 Jul 18 |
5.86000 -0.04 |
5.88 | 5.70 | 5.78 | 43,322 |
| 29 Jun 18 |
5.90000 -0.08 |
5.94 | 5.54 | 5.70 | 104,500 |
| 28 Jun 18 |
5.98000 -0.98 |
6.92 | 5.40 | 6.92 | 214,348 |
| 27 Jun 18 |
6.96000 -0.04 |
6.96 | 6.82 | 6.92 | 15,299 |
| 26 Jun 18 |
7.00000 -0.04 |
7.00 | 6.84 | 6.92 | 19,644 |
| 25 Jun 18 |
7.04000 -0.02 |
7.04 | 6.86 | 7.00 | 25,263 |
| 22 Jun 18 |
7.06000 +0.16 |
7.08 | 6.86 | 7.00 | 31,576 |
| 21 Jun 18 |
6.90000 -0.10 |
7.00 | 6.88 | 7.00 | 12,371 |
| 20 Jun 18 |
7.00000 -0.02 |
7.10 | 7.00 | 7.02 | 4,580 |
| 19 Jun 18 |
7.02000 -0.05 |
7.08 | 6.98 | 7.06 | 10,766 |
| 18 Jun 18 |
7.07000 -0.13 |
7.24 | 7.04 | 7.24 | 20,218 |
| 15 Jun 18 |
7.20000 +0.00 |
7.20 | 7.06 | 7.14 | 42,861 |
| 14 Jun 18 |
7.20000 +0.04 |
7.20 | 7.04 | 7.12 | 14,773 |
| 13 Jun 18 |
7.16000 -0.02 |
7.20 | 6.98 | 7.20 | 32,809 |
| 12 Jun 18 |
7.18000 +0.06 |
7.18 | 7.10 | 7.12 | 17,913 |
| 11 Jun 18 |
7.12000 +0.10 |
7.14 | 6.98 | 7.08 | 60,750 |
| 08 Jun 18 |
7.02000 -0.18 |
7.20 | 7.02 | 7.20 | 6,289 |
| 07 Jun 18 |
7.20000 +0.00 |
7.26 | 7.18 | 7.20 | 4,978 |
| 06 Jun 18 |
7.20000 +0.02 |
7.22 | 7.20 | 7.20 | 2,540 |
| 05 Jun 18 |
7.18000 -0.10 |
7.32 | 7.18 | 7.28 | 14,485 |
| 04 Jun 18 |
7.28000 +0.10 |
7.34 | 7.14 | 7.18 | 14,381 |
| 01 Jun 18 |
7.18000 +0.00 |
7.22 | 7.12 | 7.20 | 3,728 |
| 31 May 18 |
7.18000 +0.02 |
7.18 | 7.10 | 7.10 | 2,303 |
| 30 May 18 |
7.16000 +0.06 |
7.22 | 6.98 | 7.00 | 16,873 |
| 29 May 18 |
7.10000 -0.26 |
7.36 | 7.02 | 7.36 | 11,435 |
| 28 May 18 |
7.36000 +0.08 |
7.38 | 7.20 | 7.26 | 12,355 |
| 25 May 18 |
7.28000 +0.12 |
7.28 | 7.10 | 7.10 | 28,063 |
| 24 May 18 |
7.16000 -0.10 |
7.22 | 6.98 | 7.22 | 70,988 |
| 23 May 18 |
7.26000 -0.14 |
7.40 | 7.22 | 7.40 | 8,812 |
| 22 May 18 |
7.40000 -0.16 |
7.62 | 7.26 | 7.62 | 23,578 |
| 18 May 18 |
7.56000 -0.04 |
7.60 | 7.46 | 7.52 | 6,801 |
| 17 May 18 |
7.60000 +0.08 |
7.60 | 7.34 | 7.54 | 30,193 |
| 16 May 18 |
7.52000 +0.12 |
7.52 | 7.38 | 7.40 | 17,518 |
| 15 May 18 |
7.40000 -0.08 |
7.48 | 7.24 | 7.44 | 62,384 |
| 14 May 18 |
7.48000 +0.00 |
7.58 | 7.40 | 7.56 | 14,201 |
| 11 May 18 |
7.48000 -0.10 |
7.64 | 7.40 | 7.60 | 56,756 |
| 10 May 18 |
7.58000 -0.02 |
7.68 | 7.52 | 7.66 | 28,654 |
| 09 May 18 |
7.60000 +0.00 |
7.70 | 7.52 | 7.70 | 12,217 |
| 08 May 18 |
7.60000 -0.16 |
7.74 | 7.56 | 7.70 | 37,948 |
| 07 May 18 |
7.76000 +0.06 |
7.76 | 7.70 | 7.72 | 2,374 |
| 04 May 18 |
7.70000 +0.20 |
7.70 | 7.52 | 7.56 | 63,376 |
| 03 May 18 |
7.50000 -0.20 |
7.74 | 7.44 | 7.74 | 69,056 |
| 02 May 18 |
7.70000 +0.00 |
7.72 | 7.56 | 7.72 | 25,809 |
| 30 Apr 18 |
7.70000 -0.12 |
7.70 | 7.56 | 7.60 | 61,441 |
| 27 Apr 18 |
7.82000 +0.12 |
7.82 | 7.60 | 7.70 | 52,997 |
| 26 Apr 18 |
7.70000 +0.20 |
7.70 | 7.52 | 7.70 | 13,515 |
| 25 Apr 18 |
7.50000 -0.28 |
7.76 | 7.50 | 7.76 | 31,169 |
| 24 Apr 18 |
7.78000 +0.00 |
7.92 | 7.76 | 7.84 | 15,204 |
| 23 Apr 18 |
7.78000 +0.00 |
7.92 | 7.70 | 7.90 | 29,708 |
| 20 Apr 18 |
7.78000 -0.02 |
7.86 | 7.72 | 7.80 | 31,438 |
| 19 Apr 18 |
7.80000 +0.00 |
7.80 | 7.76 | 7.76 | 9,074 |
| 18 Apr 18 |
7.80000 +0.14 |
7.82 | 7.68 | 7.68 | 31,225 |
| 17 Apr 18 |
7.66000 +0.14 |
7.66 | 7.56 | 7.60 | 11,116 |
| 16 Apr 18 |
7.52000 -0.06 |
7.70 | 7.52 | 7.56 | 11,697 |
| 13 Apr 18 |
7.58000 -0.06 |
7.80 | 7.56 | 7.68 | 57,284 |
| 12 Apr 18 |
7.64000 +0.06 |
7.64 | 7.50 | 7.58 | 27,900 |
| 11 Apr 18 |
7.58000 +0.04 |
7.64 | 7.56 | 7.64 | 30,593 |
| 10 Apr 18 |
7.54000 -0.06 |
7.72 | 7.54 | 7.68 | 82,506 |
| 09 Apr 18 |
7.60000 -0.04 |
7.68 | 7.60 | 7.68 | 13,501 |
| 06 Apr 18 |
7.64000 +0.00 |
7.64 | 7.54 | 7.56 | 11,822 |
| 05 Apr 18 |
7.64000 +0.18 |
7.68 | 7.50 | 7.50 | 32,632 |
| 04 Apr 18 |
7.46000 -0.14 |
7.80 | 7.20 | 7.80 | 99,436 |
| 03 Apr 18 |
7.60000 -0.40 |
7.98 | 7.54 | 7.92 | 32,601 |
| 29 Mar 18 |
8.00000 -0.36 |
8.30 | 7.84 | 8.30 | 78,852 |
| 28 Mar 18 |
8.36000 +0.06 |
8.36 | 7.84 | 8.20 | 42,296 |
| 27 Mar 18 |
8.30000 -0.06 |
8.40 | 7.88 | 8.40 | 49,839 |
| 26 Mar 18 |
8.36000 -0.02 |
8.36 | 7.60 | 8.32 | 60,829 |
| 23 Mar 18 |
8.38000 -0.02 |
8.38 | 7.92 | 8.24 | 82,558 |
| 22 Mar 18 |
8.40000 -0.10 |
8.60 | 8.20 | 8.60 | 38,019 |
| 21 Mar 18 |
8.50000 +0.02 |
8.62 | 8.42 | 8.60 | 11,695 |
| 20 Mar 18 |
8.48000 +0.02 |
8.52 | 8.30 | 8.42 | 20,501 |
| 19 Mar 18 |
8.46000 -0.14 |
8.50 | 8.30 | 8.50 | 20,145 |
| 16 Mar 18 |
8.60000 +0.26 |
8.60 | 8.30 | 8.36 | 44,486 |
| 15 Mar 18 |
8.34000 -0.02 |
8.46 | 8.34 | 8.34 | 17,255 |
| 14 Mar 18 |
8.36000 -0.12 |
8.48 | 8.36 | 8.48 | 5,937 |
| 13 Mar 18 |
8.48000 +0.18 |
8.64 | 8.26 | 8.38 | 60,820 |
| 12 Mar 18 |
8.30000 -0.02 |
8.36 | 8.24 | 8.30 | 28,258 |
| 09 Mar 18 |
8.32000 +0.04 |
8.36 | 7.94 | 8.36 | 67,036 |
| 08 Mar 18 |
8.28000 +0.04 |
8.36 | 8.20 | 8.20 | 8,767 |
| 07 Mar 18 |
8.24000 +0.04 |
8.24 | 8.08 | 8.12 | 17,572 |
| 06 Mar 18 |
8.20000 +0.06 |
8.34 | 8.16 | 8.22 | 9,182 |
| 05 Mar 18 |
8.14000 -0.08 |
8.36 | 8.06 | 8.18 | 24,671 |
| 02 Mar 18 |
8.22000 +0.00 |
8.26 | 7.76 | 8.16 | 83,891 |
| 01 Mar 18 |
8.22000 -0.32 |
8.62 | 7.90 | 8.62 | 86,722 |
| 28 Feb 18 |
8.54000 -0.06 |
8.70 | 8.54 | 8.66 | 11,499 |
| 27 Feb 18 |
8.60000 -0.06 |
8.74 | 8.60 | 8.74 | 7,166 |
| 26 Feb 18 |
8.66000 -0.02 |
8.86 | 8.56 | 8.70 | 23,679 |
| 23 Feb 18 |
8.68000 -0.08 |
8.70 | 8.60 | 8.70 | 5,182 |
| 22 Feb 18 |
8.76000 -0.02 |
8.80 | 8.68 | 8.76 | 17,421 |
| 21 Feb 18 |
8.78000 -0.10 |
8.98 | 8.76 | 8.98 | 9,108 |
| 20 Feb 18 |
8.88000 +0.12 |
8.90 | 8.76 | 8.80 | 18,166 |
| 19 Feb 18 |
8.76000 -0.10 |
9.00 | 8.76 | 8.86 | 46,822 |
| 16 Feb 18 |
8.86000 +0.06 |
8.88 | 8.76 | 8.86 | 17,946 |
| 15 Feb 18 |
8.80000 +0.00 |
8.90 | 8.80 | 8.90 | 10,456 |
| 14 Feb 18 |
8.80000 -0.18 |
9.00 | 8.78 | 9.00 | 16,536 |
| 13 Feb 18 |
8.98000 +0.22 |
8.98 | 8.70 | 8.76 | 26,874 |
| 12 Feb 18 |
8.76000 +0.38 |
9.02 | 8.70 | 9.02 | 33,640 |
| 09 Feb 18 |
8.38000 -0.06 |
8.48 | 8.26 | 8.48 | 38,501 |
| 08 Feb 18 |
8.44000 -0.24 |
8.78 | 8.38 | 8.76 | 31,092 |
| 07 Feb 18 |
8.68000 +0.26 |
8.78 | 8.64 | 8.66 | 35,444 |
| 06 Feb 18 |
8.42000 -0.22 |
8.68 | 8.32 | 8.60 | 58,369 |
| 05 Feb 18 |
8.64000 -0.12 |
8.78 | 8.10 | 8.68 | 94,889 |
| 02 Feb 18 |
8.76000 -0.06 |
8.86 | 8.66 | 8.84 | 35,959 |
| 01 Feb 18 |
8.82000 -0.16 |
9.04 | 8.56 | 8.78 | 81,617 |
| 31 Jan 18 |
8.98000 +0.14 |
8.98 | 8.78 | 8.82 | 8,288 |
| 30 Jan 18 |
8.84000 -0.12 |
9.00 | 8.84 | 8.96 | 9,247 |
| 29 Jan 18 |
8.96000 +0.16 |
8.98 | 8.84 | 8.92 | 14,579 |
| 26 Jan 18 |
8.80000 -0.18 |
8.98 | 8.80 | 8.88 | 16,665 |
| 25 Jan 18 |
8.98000 +0.06 |
9.06 | 8.84 | 8.92 | 21,980 |
| 24 Jan 18 |
8.92000 -0.18 |
9.20 | 8.86 | 9.20 | 9,462 |
| 23 Jan 18 |
9.10000 +0.20 |
9.10 | 8.80 | 8.94 | 18,779 |
| 22 Jan 18 |
8.90000 -0.18 |
9.26 | 8.90 | 9.20 | 41,631 |
| 19 Jan 18 |
9.08000 +0.04 |
9.10 | 8.96 | 9.08 | 17,330 |
| 18 Jan 18 |
9.04000 +0.22 |
9.08 | 8.84 | 8.84 | 22,768 |
| 17 Jan 18 |
8.82000 -0.28 |
9.14 | 8.80 | 9.12 | 21,424 |
| 16 Jan 18 |
9.10000 +0.10 |
9.10 | 8.92 | 9.02 | 32,450 |
| 15 Jan 18 |
9.00000 -0.04 |
9.10 | 8.92 | 9.06 | 22,735 |
| 12 Jan 18 |
9.04000 +0.12 |
9.32 | 9.00 | 9.00 | 150,518 |
| 11 Jan 18 |
8.92000 +0.12 |
8.94 | 8.78 | 8.90 | 18,917 |
| 10 Jan 18 |
8.80000 -0.10 |
8.96 | 8.78 | 8.94 | 46,500 |
| 09 Jan 18 |
8.90000 -0.06 |
9.02 | 8.90 | 9.00 | 67,487 |
| 08 Jan 18 |
8.96000 +0.46 |
9.14 | 8.50 | 8.62 | 171,861 |
| 05 Jan 18 |
8.50000 +0.14 |
8.50 | 8.26 | 8.38 | 35,781 |
| 04 Jan 18 |
8.36000 +0.06 |
8.40 | 8.26 | 8.40 | 13,627 |
| 03 Jan 18 |
8.30000 +0.20 |
8.40 | 8.10 | 8.16 | 23,679 |
| 02 Jan 18 |
8.10000 -0.04 |
8.32 | 8.08 | 8.22 | 27,064 |
| 29 Dec 17 |
8.14000 -0.15 |
8.29 | 8.14 | 8.29 | 8,469 |
| 28 Dec 17 |
8.29000 -0.08 |
8.37 | 8.13 | 8.30 | 56,906 |
| 27 Dec 17 |
8.37000 +0.27 |
8.40 | 8.14 | 8.25 | 56,924 |
| 22 Dec 17 |
8.10000 -0.10 |
8.20 | 8.08 | 8.20 | 22,932 |
| 21 Dec 17 |
8.20000 -0.02 |
8.29 | 8.19 | 8.25 | 11,379 |
| 20 Dec 17 |
8.21800 -0.07 |
8.30 | 8.20 | 8.28 | 39,405 |
| 19 Dec 17 |
8.29200 +0.17 |
8.45 | 8.24 | 8.24 | 98,921 |
| 18 Dec 17 |
8.12000 +0.18 |
8.25 | 8.00 | 8.00 | 47,616 |
| 15 Dec 17 |
7.93500 -0.01 |
8.10 | 7.90 | 7.95 | 30,990 |
| 14 Dec 17 |
7.95000 -0.11 |
8.10 | 7.95 | 8.00 | 20,081 |
| 13 Dec 17 |
8.06200 +0.13 |
8.10 | 7.98 | 8.00 | 27,064 |
| 12 Dec 17 |
7.93000 +0.13 |
8.00 | 7.75 | 7.80 | 57,706 |
| 11 Dec 17 |
7.79600 +0.04 |
7.85 | 7.70 | 7.76 | 15,977 |
| 08 Dec 17 |
7.75600 -0.04 |
7.82 | 7.73 | 7.80 | 8,683 |
| 07 Dec 17 |
7.80000 -0.01 |
7.85 | 7.73 | 7.85 | 9,230 |
| 06 Dec 17 |
7.81000 +0.02 |
7.87 | 7.80 | 7.87 | 6,073 |
| 05 Dec 17 |
7.78800 -0.07 |
7.91 | 7.70 | 7.90 | 12,645 |
| 04 Dec 17 |
7.85400 -0.06 |
7.91 | 7.80 | 7.90 | 19,061 |
| 01 Dec 17 |
7.91000 -0.04 |
8.00 | 7.91 | 8.00 | 11,233 |
| 30 Nov 17 |
7.94600 -0.05 |
8.06 | 7.90 | 8.00 | 2,984 |
| 29 Nov 17 |
8.00000 -0.02 |
8.13 | 7.96 | 8.13 | 41,878 |
| 28 Nov 17 |
8.02000 -0.03 |
8.15 | 8.00 | 8.00 | 14,347 |
| 27 Nov 17 |
8.05000 +0.07 |
8.05 | 7.90 | 8.05 | 26,777 |
| 24 Nov 17 |
7.98000 +0.11 |
8.05 | 7.90 | 7.90 | 24,083 |
| 23 Nov 17 |
7.86700 -0.06 |
8.00 | 7.70 | 7.85 | 61,369 |
| 22 Nov 17 |
7.93000 +0.33 |
7.93 | 7.65 | 7.65 | 36,902 |
| 21 Nov 17 |
7.60000 -0.15 |
7.77 | 7.60 | 7.75 | 12,234 |
| 20 Nov 17 |
7.75000 -0.16 |
7.95 | 7.75 | 7.90 | 9,157 |
| 17 Nov 17 |
7.91000 +0.16 |
7.95 | 7.80 | 7.80 | 2,652 |
| 16 Nov 17 |
7.75100 +0.03 |
7.82 | 7.65 | 7.79 | 14,974 |
| 15 Nov 17 |
7.72500 +0.06 |
7.74 | 7.60 | 7.70 | 4,532 |
| 14 Nov 17 |
7.66900 -0.02 |
7.82 | 7.54 | 7.70 | 32,291 |
| 13 Nov 17 |
7.68600 +0.09 |
7.72 | 7.53 | 7.60 | 21,330 |
| 10 Nov 17 |
7.60000 +0.10 |
7.60 | 7.38 | 7.40 | 23,771 |
| 09 Nov 17 |
7.50000 -0.25 |
7.79 | 7.20 | 7.72 | 61,083 |
| 08 Nov 17 |
7.74900 -0.08 |
7.97 | 7.75 | 7.83 | 17,480 |
| 07 Nov 17 |
7.83000 -0.17 |
7.92 | 7.83 | 7.90 | 20,355 |
| 06 Nov 17 |
8.00000 +0.01 |
8.00 | 7.81 | 7.87 | 16,445 |
| 03 Nov 17 |
7.99200 +0.15 |
7.99 | 7.83 | 7.90 | 8,524 |
| 02 Nov 17 |
7.84000 -0.06 |
8.00 | 7.84 | 7.97 | 13,790 |
| 01 Nov 17 |
7.90100 +0.07 |
8.02 | 7.76 | 7.80 | 13,919 |
| 30 Oct 17 |
7.83300 -0.07 |
7.94 | 7.75 | 7.84 | 14,762 |
| 27 Oct 17 |
7.90600 -0.04 |
8.09 | 7.88 | 7.88 | 5,002 |
| 26 Oct 17 |
7.95000 +0.06 |
8.00 | 7.85 | 7.87 | 10,504 |
| 25 Oct 17 |
7.88700 -0.02 |
8.00 | 7.83 | 8.00 | 13,852 |
| 24 Oct 17 |
7.91000 -0.08 |
8.00 | 7.85 | 7.93 | 16,724 |
| 23 Oct 17 |
7.98800 +0.05 |
8.10 | 7.89 | 8.10 | 6,574 |
| 20 Oct 17 |
7.93500 +0.03 |
8.00 | 7.80 | 7.80 | 15,617 |
| 19 Oct 17 |
7.90000 -0.36 |
8.22 | 7.90 | 8.22 | 31,056 |
| 18 Oct 17 |
8.25800 +0.27 |
8.27 | 7.90 | 8.00 | 36,629 |
| 17 Oct 17 |
7.99000 -0.01 |
8.10 | 7.98 | 8.00 | 45,917 |
| 16 Oct 17 |
8.00000 +0.00 |
8.00 | 7.92 | 7.92 | 14,045 |
| 13 Oct 17 |
8.00000 +0.00 |
8.05 | 7.95 | 8.00 | 37,408 |
| 12 Oct 17 |
8.00000 -0.15 |
8.25 | 8.00 | 8.25 | 24,420 |
| 11 Oct 17 |
8.15000 +0.05 |
8.17 | 8.01 | 8.05 | 24,041 |
| 10 Oct 17 |
8.10000 +0.15 |
8.12 | 7.95 | 8.04 | 32,450 |
| 09 Oct 17 |
7.94600 -0.20 |
8.15 | 7.84 | 8.15 | 44,953 |
| 06 Oct 17 |
8.14900 -0.01 |
8.34 | 8.07 | 8.29 | 44,012 |
| 05 Oct 17 |
8.15900 -0.24 |
8.44 | 8.12 | 8.44 | 44,593 |
| 04 Oct 17 |
8.40000 +0.15 |
8.40 | 8.28 | 8.37 | 61,948 |
| 02 Oct 17 |
8.25000 +0.18 |
8.45 | 8.17 | 8.27 | 74,938 |
| 29 Sep 17 |
8.06900 +0.13 |
8.12 | 7.92 | 8.05 | 73,934 |
| 28 Sep 17 |
7.94000 +0.42 |
8.06 | 7.85 | 8.01 | 86,875 |
| 27 Sep 17 |
7.52000 -0.07 |
7.71 | 7.52 | 7.71 | 21,077 |
| 26 Sep 17 |
7.59200 -0.10 |
7.71 | 7.59 | 7.70 | 10,921 |
| 25 Sep 17 |
7.69500 +0.01 |
7.76 | 7.65 | 7.76 | 613 |
| 22 Sep 17 |
7.69000 +0.05 |
7.77 | 7.62 | 7.70 | 12,520 |
| 21 Sep 17 |
7.64300 -0.06 |
7.75 | 7.64 | 7.70 | 20,762 |
| 20 Sep 17 |
7.70000 +0.04 |
7.74 | 7.59 | 7.69 | 6,501 |
| 19 Sep 17 |
7.65700 +0.06 |
7.69 | 7.53 | 7.60 | 4,965 |
| 18 Sep 17 |
7.60100 +0.13 |
7.69 | 7.45 | 7.56 | 15,482 |
| 15 Sep 17 |
7.46900 -0.08 |
7.50 | 7.42 | 7.48 | 6,453 |
| 14 Sep 17 |
7.55100 +0.05 |
7.58 | 7.30 | 7.41 | 21,864 |
| 13 Sep 17 |
7.50000 -0.15 |
7.83 | 7.46 | 7.70 | 37,807 |
| 12 Sep 17 |
7.65200 +0.05 |
7.70 | 7.60 | 7.62 | 35,060 |
| 11 Sep 17 |
7.59700 +0.13 |
7.67 | 7.54 | 7.54 | 20,664 |
| 08 Sep 17 |
7.47100 -0.01 |
7.56 | 7.47 | 7.50 | 12,889 |
| 07 Sep 17 |
7.48100 +0.03 |
7.55 | 7.40 | 7.47 | 18,798 |
| 06 Sep 17 |
7.45000 +0.00 |
7.45 | 7.38 | 7.41 | 4,523 |
| 05 Sep 17 |
7.44600 +0.10 |
7.45 | 7.34 | 7.34 | 18,940 |
| 04 Sep 17 |
7.35000 -0.07 |
7.45 | 7.35 | 7.40 | 32,785 |
| 01 Sep 17 |
7.42000 +0.12 |
7.42 | 7.31 | 7.35 | 12,665 |
| 31 Aug 17 |
7.30500 -0.07 |
7.40 | 7.28 | 7.37 | 18,356 |
| 30 Aug 17 |
7.37700 +0.03 |
7.42 | 7.37 | 7.42 | 7,039 |
| 29 Aug 17 |
7.35000 -0.09 |
7.46 | 7.27 | 7.41 | 34,958 |
| 28 Aug 17 |
7.43500 +0.01 |
7.46 | 7.42 | 7.46 | 1,661 |
| 25 Aug 17 |
7.43000 +0.03 |
7.43 | 7.39 | 7.42 | 16,754 |
| 24 Aug 17 |
7.40100 +0.07 |
7.42 | 7.34 | 7.35 | 9,106 |
| 23 Aug 17 |
7.33000 +0.02 |
7.38 | 7.30 | 7.31 | 23,190 |
| 22 Aug 17 |
7.30700 -0.06 |
7.38 | 7.30 | 7.37 | 25,081 |
| 21 Aug 17 |
7.36500 +0.07 |
7.44 | 7.32 | 7.40 | 40,810 |
| 18 Aug 17 |
7.29100 -0.11 |
7.42 | 7.29 | 7.33 | 18,432 |
| 17 Aug 17 |
7.40000 +0.00 |
7.48 | 7.36 | 7.48 | 47,851 |
| 16 Aug 17 |
7.39900 +0.25 |
7.48 | 7.22 | 7.22 | 52,530 |
| 15 Aug 17 |
7.15100 -0.16 |
7.46 | 7.14 | 7.28 | 49,349 |
| 14 Aug 17 |
7.31000 +0.21 |
7.39 | 7.15 | 7.15 | 14,441 |
| 11 Aug 17 |
7.10300 -0.20 |
7.30 | 7.09 | 7.30 | 36,064 |
| 10 Aug 17 |
7.30100 -0.16 |
7.57 | 7.30 | 7.55 | 15,670 |
| 09 Aug 17 |
7.46000 -0.21 |
7.71 | 7.46 | 7.65 | 27,037 |
| 08 Aug 17 |
7.67300 -0.03 |
7.75 | 7.67 | 7.75 | 21,076 |
| 07 Aug 17 |
7.69800 +0.11 |
7.83 | 7.64 | 7.64 | 117,100 |
| 04 Aug 17 |
7.58400 -0.04 |
7.65 | 7.58 | 7.61 | 9,800 |
| 03 Aug 17 |
7.62700 -0.17 |
7.80 | 7.63 | 7.80 | 10,986 |
| 02 Aug 17 |
7.79800 +0.34 |
8.00 | 7.42 | 7.42 | 54,955 |
| 01 Aug 17 |
7.45900 +0.02 |
7.50 | 7.39 | 7.40 | 2,200 |
| 31 Jul 17 |
7.43900 -0.02 |
7.55 | 7.44 | 7.50 | 14,876 |
| 28 Jul 17 |
7.45500 -0.10 |
7.57 | 7.45 | 7.50 | 3,190 |
| 27 Jul 17 |
7.55000 +0.07 |
7.55 | 7.45 | 7.45 | 8,517 |
| 26 Jul 17 |
7.47900 -0.07 |
7.59 | 7.48 | 7.59 | 13,848 |
| 25 Jul 17 |
7.54600 +0.03 |
7.62 | 7.45 | 7.59 | 30,850 |
| 24 Jul 17 |
7.52000 -0.04 |
7.60 | 7.46 | 7.56 | 18,225 |
| 21 Jul 17 |
7.55800 +0.00 |
7.59 | 7.47 | 7.55 | 42,504 |
| 20 Jul 17 |
7.55500 +0.20 |
7.55 | 7.37 | 7.37 | 15,005 |
| 19 Jul 17 |
7.35100 +0.01 |
7.38 | 7.34 | 7.34 | 227 |
| 18 Jul 17 |
7.34100 -0.13 |
7.54 | 7.33 | 7.45 | 13,329 |
| 17 Jul 17 |
7.47400 -0.13 |
7.65 | 7.45 | 7.65 | 26,714 |
| 14 Jul 17 |
7.60000 -0.06 |
7.73 | 7.60 | 7.61 | 13,999 |
| 13 Jul 17 |
7.65600 +0.16 |
7.66 | 7.43 | 7.50 | 32,072 |
| 12 Jul 17 |
7.50000 +0.22 |
7.50 | 7.33 | 7.40 | 17,984 |
| 10 Jul 17 |
7.28000 +0.09 |
7.30 | 7.24 | 7.26 | 1,649 |
| 07 Jul 17 |
7.19200 +0.03 |
7.22 | 7.08 | 7.09 | 14,849 |
| 06 Jul 17 |
7.16500 -0.24 |
7.40 | 7.11 | 7.40 | 30,241 |
| 05 Jul 17 |
7.40000 +0.20 |
7.45 | 7.23 | 7.28 | 18,049 |
| 04 Jul 17 |
7.20000 +0.00 |
7.31 | 7.20 | 7.20 | 5,745 |
| 03 Jul 17 |
7.20000 -0.24 |
7.47 | 7.06 | 7.36 | 32,822 |
| 30 Jun 17 |
7.43900 -0.06 |
7.53 | 7.44 | 7.45 | 16,896 |
| 29 Jun 17 |
7.49900 +0.05 |
7.56 | 7.45 | 7.55 | 18,268 |
| 28 Jun 17 |
7.45000 +0.01 |
7.55 | 7.42 | 7.42 | 22,412 |
| 27 Jun 17 |
7.44100 -0.21 |
7.69 | 7.44 | 7.69 | 29,254 |
| 26 Jun 17 |
7.65000 +0.28 |
7.72 | 7.37 | 7.37 | 129,377 |
| 23 Jun 17 |
7.37000 -0.01 |
7.40 | 7.26 | 7.38 | 25,599 |
| 22 Jun 17 |
7.38000 -0.01 |
7.42 | 7.38 | 7.42 | 5,386 |
| 21 Jun 17 |
7.38800 -0.22 |
7.60 | 7.33 | 7.60 | 43,349 |
| 20 Jun 17 |
7.60500 +0.03 |
7.65 | 7.57 | 7.57 | 32,768 |
| 19 Jun 17 |
7.58000 +0.08 |
7.65 | 7.53 | 7.53 | 32,418 |
| 16 Jun 17 |
7.50000 +0.05 |
7.53 | 7.45 | 7.50 | 80,140 |
| 15 Jun 17 |
7.45300 -0.05 |
7.50 | 7.43 | 7.45 | 10,078 |
| 14 Jun 17 |
7.50000 +0.12 |
7.50 | 7.38 | 7.38 | 13,394 |
| 13 Jun 17 |
7.38300 +0.11 |
7.47 | 7.25 | 7.25 | 18,947 |
| 12 Jun 17 |
7.27200 -0.19 |
7.50 | 7.27 | 7.50 | 27,399 |
| 09 Jun 17 |
7.46400 +0.09 |
7.49 | 7.35 | 7.35 | 15,540 |
| 08 Jun 17 |
7.37400 +0.05 |
7.40 | 7.30 | 7.33 | 6,472 |
| 07 Jun 17 |
7.32200 -0.09 |
7.36 | 7.22 | 7.35 | 29,958 |
| 06 Jun 17 |
7.41000 -0.09 |
7.48 | 7.41 | 7.48 | 21,053 |
| 02 Jun 17 |
7.50000 +0.00 |
7.54 | 7.47 | 7.50 | 78,093 |
| 01 Jun 17 |
7.49900 +0.00 |
7.50 | 7.46 | 7.50 | 9,133 |
| 31 May 17 |
7.50000 +0.00 |
7.55 | 7.43 | 7.55 | 18,799 |
| 30 May 17 |
7.50000 +0.00 |
7.56 | 7.48 | 7.50 | 64,106 |
| 29 May 17 |
7.50000 +0.13 |
7.55 | 7.34 | 7.40 | 62,391 |
| 26 May 17 |
7.37300 +0.17 |
7.37 | 7.21 | 7.30 | 21,767 |
| 25 May 17 |
7.20000 +0.05 |
7.26 | 7.18 | 7.21 | 9,200 |
| 24 May 17 |
7.15000 -0.23 |
7.46 | 7.11 | 7.42 | 41,002 |
| 23 May 17 |
7.38000 -0.02 |
7.47 | 7.35 | 7.47 | 15,139 |
| 22 May 17 |
7.40200 -0.17 |
7.65 | 7.40 | 7.65 | 86,030 |
| 19 May 17 |
7.57000 +0.42 |
7.59 | 7.20 | 7.20 | 44,475 |
| 18 May 17 |
7.15000 +0.12 |
7.25 | 7.05 | 7.05 | 50,608 |
| 17 May 17 |
7.02800 -0.41 |
7.48 | 7.03 | 7.48 | 47,662 |
| 16 May 17 |
7.43800 +0.01 |
7.66 | 7.40 | 7.50 | 62,916 |
| 15 May 17 |
7.43000 +0.32 |
7.52 | 7.21 | 7.21 | 71,111 |
| 12 May 17 |
7.11400 +0.33 |
7.15 | 6.79 | 6.83 | 58,273 |
| 11 May 17 |
6.78600 +0.06 |
6.82 | 6.73 | 6.73 | 9,104 |
| 10 May 17 |
6.72800 +0.01 |
6.84 | 6.72 | 6.74 | 13,252 |
| 09 May 17 |
6.72200 -0.06 |
6.85 | 6.72 | 6.80 | 15,639 |
| 08 May 17 |
6.78200 -0.10 |
6.87 | 6.78 | 6.87 | 17,975 |
| 05 May 17 |
6.88000 +0.08 |
6.90 | 6.78 | 6.84 | 42,973 |
| 04 May 17 |
6.79700 +0.20 |
6.84 | 6.63 | 6.66 | 22,789 |
| 03 May 17 |
6.60000 -0.03 |
6.63 | 6.51 | 6.63 | 21,913 |
| 02 May 17 |
6.63000 +0.08 |
6.70 | 6.57 | 6.59 | 28,457 |
| 28 Apr 17 |
6.55200 -0.05 |
6.60 | 6.55 | 6.60 | 16,481 |
| 27 Apr 17 |
6.60000 +0.02 |
6.63 | 6.52 | 6.63 | 24,328 |
| 26 Apr 17 |
6.58300 +0.01 |
6.63 | 6.56 | 6.57 | 18,045 |
| 25 Apr 17 |
6.56900 -0.05 |
6.63 | 6.55 | 6.63 | 20,032 |
| 24 Apr 17 |
6.62300 +0.07 |
6.62 | 6.55 | 6.60 | 11,601 |
| 21 Apr 17 |
6.55000 -0.05 |
6.65 | 6.55 | 6.65 | 7,621 |
| 20 Apr 17 |
6.60000 +0.01 |
6.63 | 6.55 | 6.60 | 37,651 |
| 19 Apr 17 |
6.59000 +0.09 |
6.60 | 6.45 | 6.50 | 38,715 |
| 18 Apr 17 |
6.49700 +0.08 |
6.55 | 6.42 | 6.55 | 13,633 |
| 13 Apr 17 |
6.41300 -0.03 |
6.49 | 6.41 | 6.45 | 16,691 |
| 12 Apr 17 |
6.44700 +0.00 |
6.49 | 6.42 | 6.49 | 12,605 |
| 11 Apr 17 |
6.45000 -0.04 |
6.49 | 6.44 | 6.49 | 18,793 |
| 10 Apr 17 |
6.49000 +0.05 |
6.50 | 6.45 | 6.48 | 29,633 |
| 07 Apr 17 |
6.44000 -0.04 |
6.49 | 6.41 | 6.49 | 37,300 |
| 06 Apr 17 |
6.47700 +0.02 |
6.49 | 6.44 | 6.46 | 28,926 |
| 05 Apr 17 |
6.46000 +0.06 |
6.47 | 6.43 | 6.45 | 38,622 |
| 04 Apr 17 |
6.40000 -0.03 |
6.44 | 6.40 | 6.40 | 16,394 |
| 03 Apr 17 |
6.42800 +0.00 |
6.46 | 6.40 | 6.44 | 30,181 |
| 31 Mar 17 |
6.43000 +0.05 |
6.47 | 6.40 | 6.47 | 5,630 |
| 30 Mar 17 |
6.38100 -0.12 |
6.55 | 6.27 | 6.55 | 23,854 |
| 29 Mar 17 |
6.50000 +0.00 |
6.55 | 6.50 | 6.55 | 9,813 |
| 28 Mar 17 |
6.50100 -0.05 |
6.55 | 6.50 | 6.55 | 3,504 |
| 27 Mar 17 |
6.55000 -0.05 |
6.60 | 6.54 | 6.60 | 145,261 |
| 24 Mar 17 |
6.59800 +0.04 |
6.60 | 6.55 | 6.55 | 8,543 |
| 23 Mar 17 |
6.55800 +0.01 |
6.60 | 6.55 | 6.55 | 5,018 |
| 22 Mar 17 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 13,371 |
| 21 Mar 17 |
6.55500 -0.08 |
6.70 | 6.55 | 6.65 | 25,863 |
| 20 Mar 17 |
6.63000 -0.02 |
6.63 | 6.62 | 6.62 | 8,207 |
| 17 Mar 17 |
6.65000 -0.04 |
6.65 | 6.65 | 6.65 | 1,233 |
| 16 Mar 17 |
6.69000 -0.01 |
6.70 | 6.69 | 6.70 | 2,592 |
| 15 Mar 17 |
6.69900 -0.01 |
6.72 | 6.68 | 6.72 | 1,433 |
| 14 Mar 17 |
6.70600 +0.03 |
6.74 | 6.71 | 6.74 | 1,975 |
| 13 Mar 17 |
6.67800 +0.01 |
6.75 | 6.61 | 6.67 | 4,777 |
| 10 Mar 17 |
6.67000 +0.01 |
6.67 | 6.63 | 6.65 | 2,708 |
| 09 Mar 17 |
6.66500 -0.03 |
6.75 | 6.65 | 6.72 | 12,091 |
| 08 Mar 17 |
6.70000 +0.03 |
6.70 | 6.68 | 6.68 | 5,249 |
| 07 Mar 17 |
6.66900 +0.07 |
6.67 | 6.53 | 6.60 | 11,076 |
| 06 Mar 17 |
6.59900 +0.07 |
6.64 | 6.55 | 6.63 | 6,564 |
| 03 Mar 17 |
6.52500 -0.07 |
6.53 | 6.53 | 6.53 | 514 |
| 02 Mar 17 |
6.59900 +0.07 |
6.60 | 6.55 | 6.55 | 4,434 |
| 01 Mar 17 |
6.52400 -0.01 |
6.60 | 6.50 | 6.50 | 24,181 |
| 28 Feb 17 |
6.53800 -0.07 |
6.60 | 6.48 | 6.50 | 9,720 |
| 27 Feb 17 |
6.61000 -0.01 |
6.61 | 6.52 | 6.52 | 1,429 |
| 24 Feb 17 |
6.61600 -0.03 |
6.64 | 6.52 | 6.63 | 11,004 |
| 23 Feb 17 |
6.65000 +0.02 |
6.70 | 6.65 | 6.70 | 4,265 |
| 22 Feb 17 |
6.63000 -0.11 |
6.68 | 6.63 | 6.63 | 5,447 |
| 21 Feb 17 |
6.74500 +0.05 |
6.75 | 6.70 | 6.70 | 20,480 |
| 20 Feb 17 |
6.69000 +0.16 |
6.70 | 6.55 | 6.55 | 16,980 |
| 17 Feb 17 |
6.52500 -0.09 |
6.60 | 6.50 | 6.55 | 50,159 |
| 16 Feb 17 |
6.61000 -0.05 |
6.61 | 6.55 | 6.60 | 7,616 |
| 15 Feb 17 |
6.66000 +0.15 |
6.69 | 6.52 | 6.55 | 40,858 |
| 14 Feb 17 |
6.51100 +0.04 |
6.55 | 6.50 | 6.55 | 8,698 |
| 13 Feb 17 |
6.47000 +0.06 |
6.52 | 6.45 | 6.46 | 17,817 |
| 10 Feb 17 |
6.41000 -0.01 |
6.46 | 6.41 | 6.46 | 2,099 |
| 09 Feb 17 |
6.41800 -0.05 |
6.42 | 6.41 | 6.41 | 2,976 |
| 08 Feb 17 |
6.46400 +0.06 |
6.55 | 6.40 | 6.40 | 24,333 |
| 07 Feb 17 |
6.40000 -0.02 |
6.50 | 6.40 | 6.45 | 23,595 |
| 06 Feb 17 |
6.42000 +0.01 |
6.50 | 6.40 | 6.40 | 14,070 |
| 03 Feb 17 |
6.41000 +0.00 |
6.45 | 6.41 | 6.42 | 3,893 |
| 02 Feb 17 |
6.40800 +0.00 |
6.45 | 6.40 | 6.45 | 8,125 |
| 01 Feb 17 |
6.40900 -0.08 |
6.50 | 6.41 | 6.50 | 1,216 |
| 31 Jan 17 |
6.48900 +0.09 |
6.54 | 6.45 | 6.45 | 8,995 |
| 30 Jan 17 |
6.39700 -0.05 |
6.47 | 6.31 | 6.40 | 14,740 |
| 27 Jan 17 |
6.45000 +0.08 |
6.56 | 6.33 | 6.33 | 58,938 |
| 26 Jan 17 |
6.37000 -0.05 |
6.54 | 6.36 | 6.53 | 18,421 |
| 25 Jan 17 |
6.41600 -0.10 |
6.70 | 6.42 | 6.55 | 43,731 |
| 24 Jan 17 |
6.52000 +0.22 |
6.52 | 6.32 | 6.37 | 71,031 |
| 23 Jan 17 |
6.30000 -0.04 |
6.35 | 6.23 | 6.34 | 38,708 |
| 20 Jan 17 |
6.34000 +0.04 |
6.35 | 6.28 | 6.28 | 10,150 |
| 19 Jan 17 |
6.30000 +0.07 |
6.37 | 6.28 | 6.28 | 12,142 |
| 18 Jan 17 |
6.23000 -0.04 |
6.30 | 6.23 | 6.30 | 2,424 |
| 17 Jan 17 |
6.27000 +0.00 |
6.36 | 6.25 | 6.27 | 5,946 |
| 16 Jan 17 |
6.27000 -0.04 |
6.38 | 6.25 | 6.34 | 27,413 |
| 13 Jan 17 |
6.31000 +0.01 |
6.31 | 6.25 | 6.25 | 1,328 |
| 12 Jan 17 |
6.30000 +0.07 |
6.38 | 6.23 | 6.38 | 4,677 |
| 11 Jan 17 |
6.23000 +0.03 |
6.38 | 6.21 | 6.38 | 28,416 |
| 10 Jan 17 |
6.20100 +0.19 |
6.23 | 6.10 | 6.10 | 54,367 |
| 09 Jan 17 |
6.01400 +0.00 |
6.15 | 6.00 | 6.15 | 13,937 |
| 06 Jan 17 |
6.01000 +0.04 |
6.14 | 5.93 | 5.93 | 8,996 |
| 05 Jan 17 |
5.97000 -0.10 |
6.05 | 5.97 | 6.00 | 7,234 |
| 04 Jan 17 |
6.07000 +0.14 |
6.20 | 5.91 | 5.91 | 56,962 |
| 03 Jan 17 |
5.93300 +0.15 |
5.97 | 5.78 | 5.78 | 21,317 |
| 02 Jan 17 |
5.78000 +0.03 |
5.86 | 5.70 | 5.80 | 9,366 |
| 30 Dec 16 |
5.75100 +0.10 |
5.84 | 5.70 | 5.70 | 3,917 |
| 29 Dec 16 |
5.65400 -0.05 |
5.70 | 5.63 | 5.65 | 20,704 |
| 28 Dec 16 |
5.70300 -0.05 |
5.76 | 5.59 | 5.59 | 24,509 |
| 27 Dec 16 |
5.74800 -0.05 |
5.75 | 5.70 | 5.72 | 2,580 |
| 23 Dec 16 |
5.79800 +0.10 |
5.80 | 5.70 | 5.70 | 10,792 |
| 22 Dec 16 |
5.70000 -0.16 |
5.90 | 5.70 | 5.80 | 8,839 |
| 21 Dec 16 |
5.86000 +0.06 |
5.86 | 5.80 | 5.82 | 12,209 |
| 20 Dec 16 |
5.80000 +0.00 |
5.82 | 5.79 | 5.80 | 26,260 |
| 19 Dec 16 |
5.80100 +0.01 |
5.92 | 5.79 | 5.79 | 36,563 |
| 16 Dec 16 |
5.79000 -0.03 |
5.79 | 5.78 | 5.78 | 282 |
| 15 Dec 16 |
5.82400 +0.03 |
5.82 | 5.73 | 5.77 | 25,037 |
| 14 Dec 16 |
5.79000 -0.01 |
5.80 | 5.65 | 5.80 | 13,960 |
| 13 Dec 16 |
5.80200 +0.10 |
5.80 | 5.70 | 5.70 | 7,814 |
| 12 Dec 16 |
5.70000 -0.16 |
5.80 | 5.66 | 5.76 | 57,127 |
| 09 Dec 16 |
5.86100 +0.05 |
5.93 | 5.80 | 5.80 | 13,593 |
| 08 Dec 16 |
5.81400 +0.14 |
5.90 | 5.67 | 5.67 | 25,836 |
| 07 Dec 16 |
5.67100 +0.12 |
5.70 | 5.57 | 5.57 | 14,005 |
| 06 Dec 16 |
5.55000 +0.03 |
5.69 | 5.55 | 5.55 | 10,222 |
| 05 Dec 16 |
5.52500 -0.01 |
5.61 | 5.50 | 5.50 | 14,684 |
| 02 Dec 16 |
5.54000 -0.18 |
5.61 | 5.39 | 5.61 | 22,826 |
| 01 Dec 16 |
5.72000 +0.12 |
5.75 | 5.56 | 5.60 | 14,611 |
| 30 Nov 16 |
5.60000 -0.20 |
5.75 | 5.60 | 5.70 | 2,644 |
| 29 Nov 16 |
5.80000 +0.08 |
5.80 | 5.60 | 5.72 | 24,719 |
| 28 Nov 16 |
5.72000 +0.00 |
5.85 | 5.72 | 5.85 | 3,075 |
| 25 Nov 16 |
5.72000 +0.10 |
5.72 | 5.60 | 5.66 | 11,466 |
| 24 Nov 16 |
5.61900 +0.11 |
5.66 | 5.49 | 5.55 | 21,949 |
| 23 Nov 16 |
5.51100 +0.01 |
5.55 | 5.46 | 5.50 | 6,051 |
| 22 Nov 16 |
5.50000 +0.14 |
5.52 | 5.40 | 5.40 | 24,066 |
| 21 Nov 16 |
5.36400 +0.06 |
5.47 | 5.30 | 5.30 | 10,620 |
| 18 Nov 16 |
5.30000 +0.04 |
5.48 | 5.30 | 5.35 | 22,439 |
| 17 Nov 16 |
5.26000 -0.13 |
5.36 | 5.26 | 5.35 | 22,280 |
| 16 Nov 16 |
5.39000 +0.02 |
5.40 | 5.35 | 5.35 | 23,625 |
| 15 Nov 16 |
5.37000 -0.03 |
5.45 | 5.30 | 5.45 | 30,484 |
| 14 Nov 16 |
5.40100 +0.25 |
5.54 | 5.33 | 5.34 | 26,308 |
| 11 Nov 16 |
5.15000 -0.05 |
5.34 | 5.15 | 5.20 | 38,094 |
| 10 Nov 16 |
5.20000 -0.03 |
5.25 | 5.15 | 5.20 | 28,401 |
| 09 Nov 16 |
5.23000 -0.37 |
5.29 | 4.90 | 4.91 | 69,071 |
| 08 Nov 16 |
5.60000 -0.32 |
5.92 | 5.28 | 5.87 | 73,896 |
| 07 Nov 16 |
5.92200 -0.04 |
5.99 | 5.92 | 5.99 | 9,428 |
| 04 Nov 16 |
5.96000 -0.24 |
6.08 | 5.96 | 6.08 | 15,345 |
| 03 Nov 16 |
6.20000 -0.04 |
6.20 | 6.08 | 6.15 | 44,052 |
| 02 Nov 16 |
6.24000 +0.09 |
6.24 | 6.11 | 6.15 | 4,419 |
| 01 Nov 16 |
6.15000 -0.10 |
6.24 | 6.14 | 6.24 | 4,502 |
| 31 Oct 16 |
6.25000 +0.05 |
6.26 | 6.16 | 6.20 | 12,872 |
| 28 Oct 16 |
6.20000 -0.04 |
6.24 | 6.20 | 6.24 | 2,420 |
| 27 Oct 16 |
6.24000 +0.03 |
6.24 | 6.24 | 6.24 | 637 |
| 26 Oct 16 |
6.21000 +0.01 |
6.24 | 6.20 | 6.20 | 9,143 |
| 25 Oct 16 |
6.20500 -0.04 |
6.24 | 6.20 | 6.24 | 49,467 |
| 24 Oct 16 |
6.24500 -0.03 |
6.39 | 6.24 | 6.37 | 10,405 |
| 21 Oct 16 |
6.27000 +0.07 |
6.27 | 6.20 | 6.20 | 3,516 |
| 20 Oct 16 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 34,041 |
| 19 Oct 16 |
6.20000 +0.00 |
6.25 | 6.20 | 6.20 | 4,684 |
| 18 Oct 16 |
6.20000 +0.00 |
6.27 | 6.20 | 6.24 | 7,345 |
| 17 Oct 16 |
6.20000 +0.00 |
6.25 | 6.20 | 6.22 | 14,114 |
| 14 Oct 16 |
6.20000 +0.01 |
6.22 | 6.20 | 6.20 | 43,363 |
| 13 Oct 16 |
6.19000 -0.01 |
6.20 | 6.19 | 6.20 | 40,926 |
| 12 Oct 16 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 3,443 |
| 11 Oct 16 |
6.20000 +0.01 |
6.20 | 6.19 | 6.19 | 7,006 |
| 10 Oct 16 |
6.19000 +0.00 |
6.22 | 6.19 | 6.22 | 16,436 |
| 07 Oct 16 |
6.19000 +0.00 |
6.19 | 6.19 | 6.19 | 8,451 |
| 06 Oct 16 |
6.19000 -0.01 |
6.25 | 6.19 | 6.21 | 4,583 |
| 05 Oct 16 |
6.20000 +0.05 |
6.20 | 6.20 | 6.20 | 3,123 |
| 04 Oct 16 |
6.15200 +0.03 |
6.18 | 6.13 | 6.13 | 1,057 |
| 30 Sep 16 |
6.12500 -0.19 |
6.30 | 6.09 | 6.24 | 44,009 |
| 29 Sep 16 |
6.31100 +0.00 |
6.35 | 6.25 | 6.25 | 1,536 |
| 28 Sep 16 |
6.31500 +0.07 |
6.35 | 6.30 | 6.35 | 7,616 |
| 27 Sep 16 |
6.24200 -0.11 |
6.35 | 6.24 | 6.35 | 22,464 |
| 26 Sep 16 |
6.34800 +0.06 |
6.35 | 6.24 | 6.34 | 15,970 |
| 23 Sep 16 |
6.28600 +0.00 |
6.34 | 6.24 | 6.24 | 5,003 |
| 22 Sep 16 |
6.29000 +0.12 |
6.29 | 6.18 | 6.20 | 18,033 |
| 21 Sep 16 |
6.17000 +0.02 |
6.24 | 6.17 | 6.24 | 3,442 |
| 20 Sep 16 |
6.15000 +0.09 |
6.20 | 6.15 | 6.15 | 12,269 |
| 19 Sep 16 |
6.06000 -0.03 |
6.15 | 6.05 | 6.15 | 7,031 |
| 16 Sep 16 |
6.09400 -0.04 |
6.15 | 6.09 | 6.15 | 1,597 |
| 15 Sep 16 |
6.12900 +0.02 |
6.15 | 6.05 | 6.05 | 672 |
| 14 Sep 16 |
6.11200 -0.04 |
6.20 | 6.11 | 6.15 | 7,468 |
| 13 Sep 16 |
6.15000 +0.05 |
6.15 | 6.06 | 6.10 | 41,060 |
| 12 Sep 16 |
6.10000 +0.07 |
6.13 | 6.00 | 6.03 | 31,158 |
| 09 Sep 16 |
6.03000 +0.00 |
6.04 | 6.03 | 6.03 | 7,389 |
| 08 Sep 16 |
6.03000 +0.00 |
6.03 | 6.03 | 6.03 | 4,482 |
| 07 Sep 16 |
6.03200 +0.03 |
6.15 | 6.03 | 6.03 | 737 |
| 06 Sep 16 |
6.00700 +0.00 |
6.10 | 6.01 | 6.07 | 5,369 |
| 05 Sep 16 |
6.01100 -0.05 |
6.10 | 6.01 | 6.10 | 7,574 |
| 02 Sep 16 |
6.06600 +0.06 |
6.20 | 6.01 | 6.14 | 19,122 |
| 01 Sep 16 |
6.00700 +0.00 |
6.02 | 6.00 | 6.02 | 15,033 |
| 31 Aug 16 |
6.00500 +0.00 |
6.05 | 6.01 | 6.01 | 4,541 |
| 30 Aug 16 |
6.00100 -0.07 |
6.01 | 6.00 | 6.01 | 8,624 |
| 29 Aug 16 |
6.06900 +0.05 |
6.07 | 5.90 | 6.00 | 18,406 |
| 26 Aug 16 |
6.01500 -0.04 |
6.14 | 6.01 | 6.05 | 5,218 |
| 25 Aug 16 |
6.05400 -0.03 |
6.07 | 6.05 | 6.07 | 754 |
| 24 Aug 16 |
6.08500 -0.07 |
6.17 | 6.09 | 6.17 | 7,970 |
| 23 Aug 16 |
6.16000 +0.01 |
6.16 | 6.14 | 6.14 | 2,956 |
| 22 Aug 16 |
6.15000 +0.05 |
6.15 | 6.05 | 6.15 | 6,832 |
| 19 Aug 16 |
6.10100 -0.01 |
6.15 | 6.07 | 6.07 | 8,387 |
| 18 Aug 16 |
6.11100 +0.01 |
6.15 | 6.08 | 6.12 | 3,658 |
| 17 Aug 16 |
6.10000 -0.04 |
6.15 | 6.06 | 6.14 | 6,194 |
| 16 Aug 16 |
6.13600 +0.14 |
6.14 | 6.00 | 6.00 | 8,781 |
| 15 Aug 16 |
6.00100 -0.15 |
6.18 | 6.00 | 6.18 | 14,342 |
| 12 Aug 16 |
6.15000 -0.03 |
6.20 | 6.10 | 6.19 | 25,409 |
| 11 Aug 16 |
6.18500 -0.01 |
6.20 | 6.11 | 6.20 | 7,827 |
| 10 Aug 16 |
6.19800 +0.10 |
6.20 | 6.09 | 6.09 | 15,474 |
| 09 Aug 16 |
6.09500 -0.11 |
6.19 | 6.09 | 6.18 | 24,656 |
| 08 Aug 16 |
6.20000 +0.09 |
6.26 | 6.20 | 6.21 | 13,130 |
| 05 Aug 16 |
6.11000 +0.09 |
6.20 | 6.06 | 6.10 | 7,790 |
| 04 Aug 16 |
6.02000 +0.02 |
6.10 | 6.02 | 6.08 | 4,315 |
| 03 Aug 16 |
6.00000 +0.00 |
6.07 | 6.00 | 6.07 | 12,776 |
| 02 Aug 16 |
6.00000 +0.00 |
6.10 | 6.00 | 6.10 | 4,687 |
| 01 Aug 16 |
6.00000 +0.00 |
6.10 | 5.92 | 5.92 | 14,218 |
| 29 Jul 16 |
6.00000 -0.05 |
6.00 | 6.00 | 6.00 | 16,734 |
| 28 Jul 16 |
6.04900 +0.12 |
6.05 | 5.95 | 6.00 | 9,454 |
| 27 Jul 16 |
5.93000 +0.05 |
5.98 | 5.93 | 5.98 | 8,583 |
| 26 Jul 16 |
5.87500 +0.00 |
5.97 | 5.88 | 5.88 | 775 |
| 25 Jul 16 |
5.87500 -0.07 |
5.93 | 5.88 | 5.93 | 2,270 |
| 22 Jul 16 |
5.94000 -0.06 |
6.00 | 5.94 | 5.98 | 41,269 |
| 21 Jul 16 |
6.00000 +0.02 |
6.05 | 6.00 | 6.05 | 2,580 |
| 20 Jul 16 |
5.98000 +0.00 |
6.05 | 5.98 | 5.98 | 4,353 |
| 19 Jul 16 |
5.98000 +0.03 |
6.00 | 5.95 | 5.95 | 6,943 |
| 18 Jul 16 |
5.95000 +0.05 |
6.00 | 5.92 | 5.92 | 1,929 |
| 15 Jul 16 |
5.90000 -0.03 |
5.99 | 5.85 | 5.91 | 15,265 |
| 14 Jul 16 |
5.92600 +0.03 |
6.07 | 5.91 | 5.95 | 3,531 |
| 13 Jul 16 |
5.90000 -0.05 |
5.95 | 5.85 | 5.85 | 887 |
| 12 Jul 16 |
5.95000 +0.10 |
5.95 | 5.90 | 5.95 | 2,990 |
| 11 Jul 16 |
5.85000 +0.00 |
5.91 | 5.85 | 5.85 | 13,600 |
| 08 Jul 16 |
5.85000 +0.00 |
5.90 | 5.85 | 5.85 | 4,991 |
| 07 Jul 16 |
5.85000 +0.10 |
5.90 | 5.76 | 5.76 | 20,616 |
| 06 Jul 16 |
5.75000 +0.05 |
5.80 | 5.69 | 5.72 | 14,399 |
| 05 Jul 16 |
5.70000 -0.02 |
5.78 | 5.70 | 5.72 | 1,747 |
| 04 Jul 16 |
5.72300 +0.01 |
5.80 | 5.71 | 5.71 | 1,910 |
| 01 Jul 16 |
5.71200 -0.02 |
5.82 | 5.71 | 5.72 | 3,804 |
| 30 Jun 16 |
5.72900 -0.03 |
5.84 | 5.71 | 5.83 | 9,866 |
| 29 Jun 16 |
5.76100 +0.06 |
5.80 | 5.75 | 5.75 | 6,556 |
| 28 Jun 16 |
5.70200 -0.14 |
5.84 | 5.70 | 5.84 | 6,370 |
| 27 Jun 16 |
5.83800 +0.04 |
5.89 | 5.70 | 5.89 | 12,217 |
| 24 Jun 16 |
5.80000 -0.10 |
5.90 | 5.22 | 5.45 | 46,726 |
| 23 Jun 16 |
5.90000 -0.02 |
6.04 | 5.89 | 5.90 | 9,267 |
| 22 Jun 16 |
5.92000 +0.06 |
5.92 | 5.85 | 5.85 | 617 |
| 21 Jun 16 |
5.86000 +0.00 |
6.00 | 5.85 | 5.85 | 17,151 |
| 20 Jun 16 |
5.86400 +0.11 |
5.94 | 5.80 | 5.80 | 16,050 |
| 17 Jun 16 |
5.75100 +0.10 |
5.81 | 5.70 | 5.71 | 4,957 |
| 16 Jun 16 |
5.65000 -0.23 |
5.81 | 5.47 | 5.81 | 89,645 |
| 15 Jun 16 |
5.88000 -0.10 |
5.98 | 5.85 | 5.96 | 5,155 |
| 14 Jun 16 |
5.98000 -0.02 |
6.00 | 5.98 | 6.00 | 10,001 |
| 13 Jun 16 |
6.00000 +0.00 |
6.04 | 5.95 | 6.00 | 42,304 |
| 10 Jun 16 |
6.00000 -0.05 |
6.08 | 6.00 | 6.08 | 11,318 |
| 09 Jun 16 |
6.05000 +0.00 |
6.07 | 6.05 | 6.05 | 7,129 |
| 08 Jun 16 |
6.05000 +0.00 |
6.09 | 6.05 | 6.09 | 4,967 |
| 07 Jun 16 |
6.05000 -0.02 |
6.10 | 6.05 | 6.09 | 24,561 |
| 06 Jun 16 |
6.07000 -0.02 |
6.10 | 6.05 | 6.10 | 3,483 |
| 03 Jun 16 |
6.09000 -0.04 |
6.13 | 6.04 | 6.13 | 5,342 |
| 02 Jun 16 |
6.13300 +0.22 |
6.13 | 5.95 | 5.95 | 31,516 |
| 01 Jun 16 |
5.91300 -0.20 |
6.12 | 5.83 | 6.12 | 36,823 |
| 31 May 16 |
6.11500 +0.05 |
6.11 | 6.06 | 6.06 | 8,510 |
| 30 May 16 |
6.06200 -0.08 |
6.20 | 6.06 | 6.19 | 7,597 |
| 27 May 16 |
6.14000 +0.09 |
6.14 | 6.05 | 6.05 | 3,978 |
| 26 May 16 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 2,139 |
| 25 May 16 |
6.05000 -0.02 |
6.15 | 6.05 | 6.05 | 20,370 |
| 24 May 16 |
6.07100 +0.10 |
6.19 | 5.95 | 5.95 | 37,746 |
| 23 May 16 |
5.96800 +0.02 |
5.97 | 5.95 | 5.95 | 7,164 |
| 20 May 16 |
5.95200 +0.00 |
6.00 | 5.95 | 6.00 | 8,796 |
| 19 May 16 |
5.95000 +0.00 |
5.96 | 5.95 | 5.96 | 7,644 |
| 18 May 16 |
5.95000 +0.04 |
5.95 | 5.91 | 5.91 | 18,218 |
| 17 May 16 |
5.90500 -0.09 |
5.91 | 5.81 | 5.85 | 48,824 |
| 13 May 16 |
6.00000 -0.10 |
6.15 | 5.90 | 6.06 | 34,618 |
| 12 May 16 |
6.10000 +0.01 |
6.15 | 6.05 | 6.05 | 11,308 |
| 11 May 16 |
6.09000 +0.00 |
6.16 | 6.09 | 6.11 | 4,575 |
| 10 May 16 |
6.09000 +0.00 |
6.11 | 6.09 | 6.11 | 6,750 |
| 09 May 16 |
6.09000 +0.01 |
6.16 | 6.08 | 6.08 | 1,402 |
| 06 May 16 |
6.08000 -0.03 |
6.11 | 6.00 | 6.11 | 19,774 |
| 05 May 16 |
6.11000 -0.01 |
6.13 | 6.11 | 6.11 | 802 |
| 04 May 16 |
6.12500 -0.02 |
6.28 | 6.11 | 6.28 | 9,187 |
| 03 May 16 |
6.14100 -0.06 |
6.30 | 6.14 | 6.20 | 23,842 |
| 02 May 16 |
6.19700 +0.13 |
6.25 | 6.10 | 6.10 | 19,081 |
| 29 Apr 16 |
6.07000 +0.06 |
6.10 | 6.00 | 6.01 | 70,482 |
| 28 Apr 16 |
6.00800 +0.01 |
6.09 | 5.95 | 5.95 | 4,815 |
| 27 Apr 16 |
6.00000 +0.09 |
6.00 | 5.95 | 6.00 | 4,031 |
| 26 Apr 16 |
5.90500 -0.14 |
6.05 | 5.90 | 6.05 | 22,165 |
| 25 Apr 16 |
6.04500 +0.24 |
6.05 | 5.86 | 5.86 | 10,108 |
| 22 Apr 16 |
5.81000 -0.14 |
6.00 | 5.75 | 5.97 | 18,553 |
| 21 Apr 16 |
5.95100 -0.01 |
6.05 | 5.95 | 6.05 | 6,652 |
| 20 Apr 16 |
5.96600 -0.08 |
6.05 | 5.90 | 5.90 | 3,631 |
| 19 Apr 16 |
6.05000 +0.22 |
6.05 | 5.84 | 5.84 | 135,332 |
| 18 Apr 16 |
5.83300 +0.13 |
5.83 | 5.67 | 5.67 | 8,349 |
| 15 Apr 16 |
5.70300 -0.04 |
5.75 | 5.70 | 5.70 | 11,623 |
| 14 Apr 16 |
5.74700 +0.07 |
5.75 | 5.67 | 5.67 | 3,641 |
| 13 Apr 16 |
5.68000 +0.01 |
5.80 | 5.67 | 5.75 | 28,336 |
| 12 Apr 16 |
5.67400 -0.13 |
5.80 | 5.67 | 5.80 | 15,396 |
| 11 Apr 16 |
5.80200 +0.03 |
5.84 | 5.72 | 5.72 | 19,894 |
| 08 Apr 16 |
5.77200 +0.07 |
5.87 | 5.72 | 5.73 | 46,791 |
| 07 Apr 16 |
5.70000 +0.05 |
5.73 | 5.65 | 5.70 | 32,943 |
| 06 Apr 16 |
5.65000 +0.00 |
5.68 | 5.65 | 5.65 | 14,730 |
| 05 Apr 16 |
5.65000 -0.05 |
5.73 | 5.65 | 5.65 | 16,009 |
| 04 Apr 16 |
5.70000 +0.05 |
5.72 | 5.65 | 5.65 | 14,630 |
| 01 Apr 16 |
5.65000 +0.00 |
5.70 | 5.65 | 5.68 | 28,874 |
| 31 Mar 16 |
5.65000 +0.08 |
5.69 | 5.53 | 5.55 | 9,086 |
| 30 Mar 16 |
5.57000 +0.16 |
5.66 | 5.50 | 5.50 | 38,577 |
| 29 Mar 16 |
5.41000 -0.04 |
5.53 | 5.30 | 5.30 | 22,767 |
| 24 Mar 16 |
5.45000 +0.05 |
5.47 | 5.40 | 5.40 | 17,030 |
| 23 Mar 16 |
5.40000 +0.13 |
5.45 | 5.28 | 5.28 | 16,498 |
| 22 Mar 16 |
5.27000 -0.09 |
5.40 | 5.26 | 5.40 | 16,119 |
| 21 Mar 16 |
5.36000 -0.06 |
5.50 | 5.36 | 5.45 | 56,653 |
| 18 Mar 16 |
5.42000 +0.29 |
5.50 | 5.23 | 5.25 | 82,179 |
| 17 Mar 16 |
5.13200 -0.07 |
5.22 | 5.13 | 5.20 | 27,023 |
| 16 Mar 16 |
5.20000 -0.02 |
5.25 | 5.10 | 5.20 | 37,523 |
| 15 Mar 16 |
5.21500 +0.05 |
5.25 | 5.19 | 5.19 | 7,227 |
| 14 Mar 16 |
5.17000 -0.01 |
5.30 | 5.14 | 5.14 | 3,803 |
| 11 Mar 16 |
5.18000 +0.04 |
5.23 | 5.13 | 5.13 | 12,758 |
| 10 Mar 16 |
5.13500 +0.04 |
5.21 | 5.10 | 5.10 | 10,932 |
| 09 Mar 16 |
5.10000 -0.06 |
5.18 | 5.10 | 5.15 | 1,216 |
| 08 Mar 16 |
5.16000 +0.01 |
5.23 | 5.10 | 5.20 | 5,524 |
| 07 Mar 16 |
5.15000 +0.11 |
5.18 | 5.04 | 5.04 | 11,690 |
| 04 Mar 16 |
5.04000 -0.02 |
5.20 | 5.04 | 5.20 | 5,329 |
| 03 Mar 16 |
5.06100 +0.04 |
5.22 | 5.06 | 5.06 | 4,379 |
| 02 Mar 16 |
5.02100 -0.03 |
5.15 | 5.01 | 5.01 | 9,925 |
| 01 Mar 16 |
5.05000 +0.04 |
5.23 | 5.05 | 5.15 | 4,486 |
| 29 Feb 16 |
5.01000 -0.03 |
5.09 | 5.00 | 5.00 | 4,639 |
| 26 Feb 16 |
5.04200 +0.06 |
5.13 | 5.04 | 5.09 | 7,422 |
| 25 Feb 16 |
4.98000 -0.12 |
5.20 | 4.96 | 5.12 | 20,270 |
| 24 Feb 16 |
5.10000 -0.10 |
5.20 | 5.10 | 5.12 | 3,921 |
| 23 Feb 16 |
5.20000 +0.04 |
5.20 | 5.17 | 5.17 | 18,242 |
| 22 Feb 16 |
5.16000 -0.06 |
5.29 | 5.16 | 5.29 | 8,871 |
| 19 Feb 16 |
5.22000 +0.00 |
5.25 | 5.12 | 5.24 | 2,011 |
| 18 Feb 16 |
5.22200 -0.02 |
5.29 | 5.21 | 5.24 | 9,978 |
| 17 Feb 16 |
5.24000 +0.09 |
5.24 | 5.13 | 5.14 | 11,343 |
| 16 Feb 16 |
5.15000 +0.20 |
5.15 | 5.08 | 5.08 | 9,289 |
| 15 Feb 16 |
4.95000 +0.00 |
5.01 | 4.95 | 5.00 | 9,045 |
| 12 Feb 16 |
4.95000 +0.10 |
5.09 | 4.80 | 4.80 | 14,487 |
| 11 Feb 16 |
4.85100 -0.07 |
4.97 | 4.75 | 4.84 | 14,366 |
| 10 Feb 16 |
4.92500 +0.16 |
4.95 | 4.65 | 4.77 | 29,662 |
| 09 Feb 16 |
4.77000 -0.39 |
5.01 | 4.72 | 5.01 | 69,596 |
| 08 Feb 16 |
5.15600 -0.05 |
5.21 | 5.14 | 5.21 | 25,714 |
| 05 Feb 16 |
5.20100 +0.03 |
5.28 | 5.15 | 5.17 | 18,800 |
| 04 Feb 16 |
5.17000 -0.01 |
5.25 | 5.14 | 5.14 | 24,373 |
| 03 Feb 16 |
5.18200 +0.04 |
5.30 | 5.18 | 5.23 | 31,358 |
| 02 Feb 16 |
5.14100 -0.06 |
5.21 | 5.12 | 5.20 | 10,772 |
| 01 Feb 16 |
5.20000 +0.05 |
5.30 | 5.15 | 5.30 | 122,655 |
| 29 Jan 16 |
5.15100 +0.00 |
5.21 | 5.15 | 5.17 | 20,704 |
| 28 Jan 16 |
5.15200 -0.07 |
5.24 | 5.15 | 5.21 | 12,375 |
| 27 Jan 16 |
5.22000 +0.06 |
5.24 | 5.15 | 5.17 | 27,335 |
| 26 Jan 16 |
5.16000 -0.01 |
5.20 | 5.13 | 5.13 | 13,313 |
| 25 Jan 16 |
5.17400 +0.01 |
5.28 | 5.13 | 5.28 | 13,172 |
| 22 Jan 16 |
5.16000 +0.03 |
5.24 | 5.15 | 5.20 | 15,582 |
| 21 Jan 16 |
5.13000 +0.02 |
5.20 | 5.07 | 5.07 | 20,669 |
| 20 Jan 16 |
5.10900 -0.19 |
5.19 | 5.07 | 5.18 | 37,756 |
| 19 Jan 16 |
5.29900 +0.14 |
5.30 | 5.14 | 5.20 | 40,767 |
| 18 Jan 16 |
5.15900 -0.14 |
5.35 | 5.10 | 5.31 | 37,111 |
| 15 Jan 16 |
5.30100 -0.07 |
5.39 | 5.26 | 5.37 | 64,045 |
| 14 Jan 16 |
5.37000 -0.03 |
5.45 | 5.37 | 5.40 | 12,363 |
| 13 Jan 16 |
5.40100 +0.01 |
5.53 | 5.40 | 5.48 | 2,428 |
| 12 Jan 16 |
5.39000 -0.01 |
5.45 | 5.39 | 5.40 | 26,279 |
| 11 Jan 16 |
5.39700 +0.02 |
5.45 | 5.39 | 5.40 | 13,425 |
| 08 Jan 16 |
5.38000 -0.07 |
5.60 | 5.38 | 5.40 | 16,270 |
| 07 Jan 16 |
5.45000 -0.05 |
5.52 | 5.35 | 5.42 | 89,493 |
| 06 Jan 16 |
5.50000 -0.10 |
5.69 | 5.41 | 5.69 | 78,619 |
| 05 Jan 16 |
5.60200 +0.07 |
5.60 | 5.50 | 5.50 | 13,410 |
| 04 Jan 16 |
5.53000 -0.22 |
5.68 | 5.31 | 5.57 | 57,169 |
| 30 Dec 15 |
5.75000 +0.07 |
5.75 | 5.50 | 5.61 | 23,598 |
| 29 Dec 15 |
5.68000 +0.13 |
5.68 | 5.50 | 5.57 | 24,261 |
| 28 Dec 15 |
5.55000 -0.03 |
5.58 | 5.50 | 5.58 | 9,343 |
| 23 Dec 15 |
5.58400 +0.03 |
5.58 | 5.47 | 5.50 | 24,958 |
| 22 Dec 15 |
5.55000 +0.10 |
5.58 | 5.45 | 5.58 | 22,783 |
| 21 Dec 15 |
5.45000 -0.14 |
5.59 | 5.45 | 5.48 | 54,025 |
| 18 Dec 15 |
5.59000 +0.04 |
5.59 | 5.45 | 5.57 | 71,228 |
| 17 Dec 15 |
5.54900 +0.02 |
5.60 | 5.46 | 5.50 | 31,601 |
| 16 Dec 15 |
5.52900 +0.03 |
5.53 | 5.47 | 5.47 | 14,118 |
| 15 Dec 15 |
5.50000 +0.03 |
5.60 | 5.48 | 5.52 | 18,507 |
| 14 Dec 15 |
5.47400 -0.02 |
5.50 | 5.45 | 5.50 | 35,328 |
| 11 Dec 15 |
5.49600 -0.15 |
5.53 | 5.45 | 5.50 | 28,459 |
| 10 Dec 15 |
5.64600 +0.10 |
5.65 | 5.52 | 5.53 | 59,242 |
| 09 Dec 15 |
5.54200 -0.03 |
5.60 | 5.52 | 5.59 | 121,505 |
| 08 Dec 15 |
5.57300 +0.02 |
5.57 | 5.52 | 5.55 | 73,281 |
| 07 Dec 15 |
5.55000 -0.03 |
5.60 | 5.54 | 5.60 | 107,990 |
| 04 Dec 15 |
5.58000 -0.01 |
5.70 | 5.56 | 5.58 | 29,469 |
| 03 Dec 15 |
5.59300 -0.09 |
5.80 | 5.56 | 5.80 | 54,620 |
| 02 Dec 15 |
5.67900 +0.10 |
5.68 | 5.60 | 5.67 | 21,432 |
| 01 Dec 15 |
5.58300 +0.01 |
5.60 | 5.50 | 5.50 | 31,470 |
| 30 Nov 15 |
5.57200 +0.07 |
5.64 | 5.50 | 5.64 | 19,093 |
| 27 Nov 15 |
5.50000 +0.02 |
5.51 | 5.48 | 5.48 | 23,705 |
| 26 Nov 15 |
5.48000 -0.02 |
5.64 | 5.48 | 5.50 | 135,587 |
| 25 Nov 15 |
5.50000 +0.05 |
5.50 | 5.45 | 5.50 | 63,483 |
| 24 Nov 15 |
5.45000 -0.04 |
5.50 | 5.45 | 5.50 | 55,847 |
| 23 Nov 15 |
5.49000 -0.01 |
5.50 | 5.47 | 5.50 | 24,365 |
| 20 Nov 15 |
5.49700 +0.01 |
5.53 | 5.48 | 5.48 | 20,916 |
| 19 Nov 15 |
5.48400 +0.02 |
5.55 | 5.48 | 5.48 | 24,752 |
| 18 Nov 15 |
5.46000 -0.02 |
5.55 | 5.45 | 5.48 | 40,733 |
| 17 Nov 15 |
5.48000 +0.16 |
5.63 | 5.35 | 5.40 | 340,170 |
| 16 Nov 15 |
5.32000 -0.03 |
5.39 | 5.22 | 5.35 | 35,362 |
| 13 Nov 15 |
5.35000 +0.15 |
5.45 | 5.25 | 5.30 | 105,302 |
| 12 Nov 15 |
5.20000 +0.00 |
5.30 | 5.20 | 5.30 | 14,970 |
| 11 Nov 15 |
5.20200 -0.05 |
5.30 | 5.20 | 5.27 | 11,322 |
| 10 Nov 15 |
5.25200 +0.10 |
5.27 | 5.15 | 5.17 | 14,491 |
| 09 Nov 15 |
5.15100 -0.12 |
5.30 | 5.15 | 5.30 | 30,318 |
| 06 Nov 15 |
5.26900 +0.05 |
5.27 | 5.16 | 5.22 | 8,208 |
| 05 Nov 15 |
5.21500 -0.09 |
5.30 | 5.17 | 5.30 | 7,430 |
| 04 Nov 15 |
5.30400 +0.07 |
5.34 | 5.20 | 5.25 | 25,576 |
| 03 Nov 15 |
5.23000 -0.07 |
5.30 | 5.20 | 5.30 | 18,292 |
| 02 Nov 15 |
5.30100 +0.15 |
5.33 | 5.12 | 5.20 | 51,541 |
| 30 Oct 15 |
5.15500 +0.06 |
5.20 | 5.00 | 5.00 | 20,163 |
| 29 Oct 15 |
5.10000 +0.03 |
5.10 | 4.95 | 5.10 | 33,219 |
| 28 Oct 15 |
5.07500 +0.03 |
5.10 | 5.01 | 5.05 | 3,864 |
| 27 Oct 15 |
5.04500 -0.05 |
5.15 | 5.00 | 5.09 | 15,430 |
| 26 Oct 15 |
5.10000 +0.14 |
5.10 | 4.96 | 4.99 | 22,870 |
| 23 Oct 15 |
4.96000 +0.06 |
4.98 | 4.88 | 4.98 | 26,643 |
| 22 Oct 15 |
4.90000 -0.03 |
4.92 | 4.85 | 4.92 | 15,016 |
| 21 Oct 15 |
4.93000 +0.05 |
4.94 | 4.90 | 4.93 | 8,613 |
| 20 Oct 15 |
4.88000 -0.09 |
4.95 | 4.88 | 4.92 | 17,596 |
| 19 Oct 15 |
4.97400 -0.03 |
5.03 | 4.97 | 5.00 | 8,742 |
| 16 Oct 15 |
5.00000 +0.00 |
5.05 | 4.99 | 5.05 | 12,668 |
| 15 Oct 15 |
5.00000 +0.00 |
5.05 | 4.99 | 5.05 | 8,382 |
| 14 Oct 15 |
5.00000 +0.02 |
5.05 | 4.90 | 4.98 | 13,043 |
| 13 Oct 15 |
4.98000 -0.12 |
5.05 | 4.91 | 5.05 | 19,040 |
| 12 Oct 15 |
5.10000 +0.03 |
5.11 | 4.99 | 5.11 | 46,274 |
| 09 Oct 15 |
5.06600 +0.07 |
5.10 | 5.00 | 5.00 | 14,171 |
| 08 Oct 15 |
5.00000 +0.01 |
5.04 | 4.93 | 5.00 | 27,808 |
| 07 Oct 15 |
4.99000 +0.07 |
5.06 | 4.94 | 5.04 | 33,737 |
| 06 Oct 15 |
4.92000 +0.12 |
5.00 | 4.80 | 4.89 | 29,296 |
| 05 Oct 15 |
4.80000 +0.23 |
4.86 | 4.61 | 4.61 | 26,477 |
| 02 Oct 15 |
4.57300 -0.20 |
4.70 | 4.57 | 4.64 | 41,005 |
| 01 Oct 15 |
4.77000 -0.01 |
4.77 | 4.61 | 4.75 | 24,511 |
| 30 Sep 15 |
4.77700 +0.19 |
4.81 | 4.60 | 4.60 | 20,846 |
| 29 Sep 15 |
4.59000 -0.18 |
4.75 | 4.51 | 4.75 | 31,033 |
| 28 Sep 15 |
4.77000 -0.03 |
4.82 | 4.72 | 4.80 | 30,967 |
| 25 Sep 15 |
4.79900 +0.10 |
4.89 | 4.66 | 4.66 | 32,136 |
| 24 Sep 15 |
4.69700 -0.20 |
4.88 | 4.65 | 4.82 | 29,019 |
| 23 Sep 15 |
4.89800 -0.09 |
4.99 | 4.77 | 4.92 | 24,612 |
| 22 Sep 15 |
4.99000 -0.18 |
5.20 | 4.88 | 5.20 | 71,858 |
| 21 Sep 15 |
5.17400 +0.04 |
5.24 | 5.14 | 5.22 | 9,947 |
| 18 Sep 15 |
5.13000 -0.15 |
5.35 | 5.13 | 5.35 | 10,948 |
| 17 Sep 15 |
5.28400 +0.00 |
5.33 | 5.23 | 5.28 | 9,854 |
| 16 Sep 15 |
5.28000 +0.06 |
5.28 | 5.18 | 5.23 | 13,818 |
| 15 Sep 15 |
5.21800 +0.08 |
5.25 | 5.15 | 5.15 | 10,322 |
| 14 Sep 15 |
5.13600 -0.07 |
5.26 | 5.14 | 5.23 | 22,869 |
| 11 Sep 15 |
5.20100 +0.02 |
5.21 | 5.14 | 5.18 | 13,680 |
| 10 Sep 15 |
5.18600 -0.06 |
5.25 | 5.13 | 5.20 | 31,979 |
| 09 Sep 15 |
5.25000 +0.00 |
5.30 | 5.22 | 5.25 | 35,546 |
| 08 Sep 15 |
5.24900 +0.10 |
5.25 | 5.13 | 5.25 | 1,867 |
| 07 Sep 15 |
5.15000 -0.03 |
5.25 | 5.12 | 5.25 | 9,910 |
| 04 Sep 15 |
5.18000 +0.00 |
5.18 | 5.07 | 5.13 | 12,998 |
| 03 Sep 15 |
5.17700 +0.02 |
5.19 | 5.11 | 5.19 | 3,161 |
| 02 Sep 15 |
5.16000 +0.00 |
5.20 | 5.05 | 5.19 | 4,879 |
| 01 Sep 15 |
5.15700 -0.09 |
5.16 | 5.00 | 5.15 | 20,757 |
| 31 Aug 15 |
5.25000 +0.02 |
5.30 | 5.16 | 5.23 | 18,535 |
| 28 Aug 15 |
5.22800 +0.01 |
5.23 | 5.18 | 5.20 | 13,937 |
| 27 Aug 15 |
5.21800 +0.03 |
5.22 | 5.12 | 5.15 | 31,022 |
| 26 Aug 15 |
5.18800 +0.07 |
5.19 | 4.98 | 5.11 | 42,803 |
| 25 Aug 15 |
5.11900 +0.42 |
5.17 | 4.78 | 4.80 | 62,905 |
| 24 Aug 15 |
4.70000 -0.11 |
4.80 | 4.40 | 4.63 | 105,815 |
| 21 Aug 15 |
4.81100 -0.18 |
4.99 | 4.70 | 4.85 | 81,744 |
| 20 Aug 15 |
4.98600 -0.07 |
5.19 | 4.97 | 5.00 | 105,231 |
| 19 Aug 15 |
5.05100 -0.30 |
5.29 | 4.93 | 5.18 | 179,703 |
| 18 Aug 15 |
5.35000 -0.09 |
5.46 | 5.25 | 5.46 | 34,927 |
| 17 Aug 15 |
5.43900 -0.15 |
5.65 | 5.26 | 5.65 | 73,161 |
| 14 Aug 15 |
5.59000 +0.10 |
5.70 | 5.50 | 5.50 | 48,335 |
| 13 Aug 15 |
5.48900 +0.08 |
5.50 | 5.40 | 5.50 | 30,279 |
| 12 Aug 15 |
5.41000 -0.34 |
5.70 | 5.26 | 5.70 | 66,985 |
| 11 Aug 15 |
5.75300 -0.05 |
5.80 | 5.74 | 5.79 | 7,826 |
| 10 Aug 15 |
5.79800 +0.00 |
5.80 | 5.75 | 5.80 | 4,598 |
| 07 Aug 15 |
5.80000 +0.08 |
5.80 | 5.70 | 5.75 | 25,856 |
| 06 Aug 15 |
5.72100 -0.08 |
5.80 | 5.72 | 5.80 | 9,277 |
| 05 Aug 15 |
5.80000 +0.01 |
5.80 | 5.78 | 5.78 | 11,121 |
| 04 Aug 15 |
5.79500 +0.00 |
5.80 | 5.71 | 5.74 | 10,414 |
| 03 Aug 15 |
5.79900 +0.00 |
5.80 | 5.73 | 5.80 | 9,676 |
| 31 Jul 15 |
5.80000 +0.06 |
5.80 | 5.70 | 5.74 | 6,950 |
| 30 Jul 15 |
5.73600 +0.04 |
5.82 | 5.60 | 5.80 | 31,955 |
| 29 Jul 15 |
5.70000 +0.13 |
5.70 | 5.57 | 5.65 | 18,493 |
| 28 Jul 15 |
5.57000 -0.03 |
5.68 | 5.51 | 5.62 | 21,372 |
| 27 Jul 15 |
5.60000 -0.10 |
5.75 | 5.48 | 5.69 | 64,238 |
| 24 Jul 15 |
5.70400 -0.08 |
5.80 | 5.62 | 5.80 | 36,844 |
| 23 Jul 15 |
5.78000 -0.02 |
5.78 | 5.75 | 5.78 | 14,212 |
| 22 Jul 15 |
5.80000 +0.02 |
5.80 | 5.68 | 5.78 | 17,770 |
| 21 Jul 15 |
5.78000 -0.02 |
5.85 | 5.75 | 5.80 | 51,682 |
| 20 Jul 15 |
5.80000 +0.12 |
5.80 | 5.67 | 5.70 | 43,829 |
| 17 Jul 15 |
5.67900 -0.02 |
5.80 | 5.56 | 5.68 | 27,655 |
| 16 Jul 15 |
5.70000 -0.03 |
5.79 | 5.69 | 5.73 | 26,690 |
| 15 Jul 15 |
5.73000 -0.10 |
5.94 | 5.68 | 5.81 | 49,113 |
| 14 Jul 15 |
5.82700 +0.27 |
5.86 | 5.49 | 5.60 | 37,034 |
| 13 Jul 15 |
5.56000 +0.09 |
5.59 | 5.47 | 5.47 | 104,680 |
| 10 Jul 15 |
5.47400 +0.08 |
5.50 | 5.40 | 5.44 | 28,519 |
| 09 Jul 15 |
5.39000 +0.19 |
5.39 | 5.21 | 5.30 | 25,692 |
| 08 Jul 15 |
5.20000 -0.17 |
5.40 | 5.17 | 5.37 | 62,567 |
| 07 Jul 15 |
5.36900 -0.02 |
5.48 | 5.32 | 5.40 | 37,846 |
| 06 Jul 15 |
5.39000 -0.10 |
5.50 | 5.36 | 5.50 | 9,911 |
| 03 Jul 15 |
5.49200 +0.09 |
5.55 | 5.39 | 5.39 | 38,970 |
| 02 Jul 15 |
5.40200 +0.02 |
5.45 | 5.40 | 5.45 | 3,103 |
| 01 Jul 15 |
5.38500 -0.06 |
5.52 | 5.35 | 5.36 | 50,117 |
| 30 Jun 15 |
5.44500 +0.10 |
5.45 | 5.27 | 5.35 | 44,590 |
| 29 Jun 15 |
5.34300 -0.11 |
5.50 | 5.20 | 5.25 | 57,468 |
| 26 Jun 15 |
5.45000 +0.05 |
5.45 | 5.30 | 5.36 | 25,385 |
| 25 Jun 15 |
5.40000 +0.09 |
5.46 | 5.33 | 5.33 | 53,708 |
| 24 Jun 15 |
5.31000 -0.07 |
5.35 | 5.22 | 5.35 | 8,530 |
| 23 Jun 15 |
5.38000 +0.00 |
5.38 | 5.30 | 5.38 | 12,874 |
| 22 Jun 15 |
5.38000 +0.11 |
5.38 | 5.25 | 5.30 | 52,390 |
| 19 Jun 15 |
5.27500 +0.24 |
5.29 | 5.05 | 5.05 | 44,691 |
| 18 Jun 15 |
5.03300 -0.07 |
5.15 | 5.03 | 5.15 | 17,623 |
| 17 Jun 15 |
5.10000 -0.07 |
5.18 | 5.08 | 5.18 | 14,460 |
| 16 Jun 15 |
5.17000 -0.06 |
5.18 | 5.03 | 5.16 | 20,061 |
| 15 Jun 15 |
5.22900 -0.06 |
5.30 | 5.22 | 5.23 | 10,305 |
| 12 Jun 15 |
5.28800 -0.01 |
5.33 | 5.26 | 5.30 | 18,425 |
| 11 Jun 15 |
5.30000 +0.07 |
5.32 | 5.24 | 5.31 | 15,406 |
| 10 Jun 15 |
5.22900 +0.10 |
5.23 | 5.11 | 5.12 | 8,101 |
| 09 Jun 15 |
5.13100 -0.17 |
5.28 | 5.02 | 5.25 | 34,236 |
| 08 Jun 15 |
5.29800 +0.06 |
5.32 | 5.20 | 5.26 | 13,579 |
| 05 Jun 15 |
5.23900 -0.02 |
5.28 | 5.20 | 5.28 | 12,361 |
| 04 Jun 15 |
5.26000 +0.06 |
5.31 | 5.15 | 5.22 | 30,969 |
| 03 Jun 15 |
5.20400 +0.23 |
5.24 | 5.08 | 5.08 | 68,102 |
| 02 Jun 15 |
4.97300 -0.42 |
5.61 | 4.96 | 5.40 | 360,616 |
| 01 Jun 15 |
5.39800 +0.13 |
5.43 | 5.30 | 5.30 | 58,091 |
| 29 May 15 |
5.27000 -0.07 |
5.35 | 5.20 | 5.20 | 92,113 |
| 28 May 15 |
5.34000 +0.17 |
5.35 | 5.15 | 5.17 | 62,505 |
| 27 May 15 |
5.17000 +0.11 |
5.23 | 5.06 | 5.10 | 32,852 |
| 26 May 15 |
5.05600 +0.06 |
5.15 | 5.02 | 5.10 | 35,449 |
| 22 May 15 |
5.00000 +0.03 |
5.00 | 4.88 | 5.00 | 16,744 |
| 21 May 15 |
4.97400 -0.01 |
5.00 | 4.95 | 5.00 | 16,887 |
| 20 May 15 |
4.98100 -0.02 |
5.00 | 4.98 | 5.00 | 17,645 |
| 19 May 15 |
4.99900 +0.03 |
5.04 | 4.97 | 4.98 | 22,012 |
| 18 May 15 |
4.97200 -0.03 |
5.00 | 4.94 | 4.99 | 13,156 |
| 15 May 15 |
4.99900 +0.00 |
5.01 | 4.93 | 5.01 | 35,765 |
| 14 May 15 |
5.00000 +0.07 |
5.04 | 5.00 | 5.04 | 8,925 |
| 13 May 15 |
4.92500 -0.02 |
4.99 | 4.88 | 4.99 | 11,522 |
| 12 May 15 |
4.95000 -0.10 |
4.95 | 4.90 | 4.94 | 10,113 |
| 11 May 15 |
5.05000 +0.12 |
5.05 | 4.91 | 5.00 | 65,387 |
| 08 May 15 |
4.93000 +0.05 |
4.98 | 4.80 | 4.90 | 42,241 |
| 07 May 15 |
4.88000 +0.01 |
4.89 | 4.72 | 4.89 | 30,258 |
| 06 May 15 |
4.87000 +0.00 |
4.90 | 4.80 | 4.85 | 12,507 |
| 05 May 15 |
4.87300 -0.02 |
4.90 | 4.81 | 4.90 | 21,081 |
| 04 May 15 |
4.89000 +0.08 |
4.90 | 4.60 | 4.81 | 61,280 |
| 30 Apr 15 |
4.81000 -0.19 |
4.99 | 4.60 | 4.99 | 103,970 |
| 29 Apr 15 |
5.00000 +0.02 |
5.03 | 4.93 | 4.95 | 30,245 |
| 28 Apr 15 |
4.98100 -0.07 |
5.09 | 4.98 | 5.09 | 33,031 |
| 27 Apr 15 |
5.05000 -0.05 |
5.16 | 5.00 | 5.10 | 13,251 |
| 24 Apr 15 |
5.09800 +0.07 |
5.14 | 5.00 | 5.05 | 14,506 |
| 23 Apr 15 |
5.03000 -0.17 |
5.15 | 5.00 | 5.15 | 20,492 |
| 22 Apr 15 |
5.20000 +0.00 |
5.20 | 5.09 | 5.20 | 14,580 |
| 21 Apr 15 |
5.20000 +0.06 |
5.29 | 5.20 | 5.20 | 14,652 |
| 20 Apr 15 |
5.13500 +0.15 |
5.15 | 4.95 | 5.00 | 11,913 |
| 17 Apr 15 |
4.99000 -0.21 |
5.20 | 4.98 | 5.20 | 34,236 |
| 16 Apr 15 |
5.20000 -0.10 |
5.30 | 5.18 | 5.30 | 10,110 |
| 15 Apr 15 |
5.29500 +0.06 |
5.30 | 5.21 | 5.24 | 10,138 |
| 14 Apr 15 |
5.24000 -0.01 |
5.34 | 5.15 | 5.25 | 20,087 |
| 13 Apr 15 |
5.25000 +0.00 |
5.33 | 5.25 | 5.25 | 32,158 |
| 10 Apr 15 |
5.25000 +0.05 |
5.36 | 5.20 | 5.20 | 37,542 |
| 09 Apr 15 |
5.19800 +0.20 |
5.20 | 5.00 | 5.00 | 43,971 |
| 08 Apr 15 |
5.00000 +0.03 |
5.00 | 4.90 | 4.97 | 15,178 |
| 07 Apr 15 |
4.97100 -0.04 |
5.01 | 4.96 | 4.96 | 11,549 |
| 02 Apr 15 |
5.01000 +0.01 |
5.01 | 4.96 | 4.96 | 12,170 |
| 01 Apr 15 |
5.00000 +0.00 |
5.01 | 4.97 | 5.00 | 16,035 |
| 31 Mar 15 |
5.00000 +0.00 |
5.00 | 4.95 | 4.98 | 8,083 |
| 30 Mar 15 |
5.00000 -0.02 |
5.05 | 4.98 | 5.00 | 66,769 |
| 27 Mar 15 |
5.02200 +0.07 |
5.02 | 4.99 | 5.02 | 17,661 |
| 26 Mar 15 |
4.95000 -0.06 |
5.01 | 4.95 | 5.01 | 15,084 |
| 25 Mar 15 |
5.00500 -0.06 |
5.05 | 5.01 | 5.05 | 15,123 |
| 24 Mar 15 |
5.06500 +0.05 |
5.07 | 5.01 | 5.03 | 3,974 |
| 23 Mar 15 |
5.02000 -0.05 |
5.05 | 4.96 | 5.05 | 13,336 |
| 20 Mar 15 |
5.06900 +0.04 |
5.10 | 5.00 | 5.10 | 11,950 |
| 19 Mar 15 |
5.02700 +0.03 |
5.03 | 4.91 | 4.95 | 23,872 |
| 18 Mar 15 |
5.00000 -0.15 |
5.24 | 4.87 | 5.16 | 79,763 |
| 17 Mar 15 |
5.15100 -0.19 |
5.35 | 5.15 | 5.35 | 37,831 |
| 16 Mar 15 |
5.34000 +0.34 |
5.35 | 5.10 | 5.20 | 117,587 |
| 13 Mar 15 |
5.00000 +0.05 |
5.08 | 4.88 | 4.88 | 100,263 |
| 12 Mar 15 |
4.95000 -0.04 |
5.00 | 4.95 | 4.98 | 15,032 |
| 11 Mar 15 |
4.99000 +0.04 |
5.00 | 4.86 | 4.95 | 31,084 |
| 10 Mar 15 |
4.95000 -0.15 |
5.15 | 4.95 | 5.15 | 38,139 |
| 09 Mar 15 |
5.10000 +0.17 |
5.16 | 4.95 | 5.00 | 80,629 |
| 06 Mar 15 |
4.93100 +0.20 |
5.10 | 4.78 | 4.80 | 168,777 |
| 05 Mar 15 |
4.73000 +0.09 |
4.75 | 4.56 | 4.57 | 29,463 |
| 04 Mar 15 |
4.63900 +0.00 |
4.64 | 4.54 | 4.64 | 5,608 |
| 03 Mar 15 |
4.64000 -0.04 |
4.67 | 4.55 | 4.62 | 26,356 |
| 02 Mar 15 |
4.68000 +0.08 |
4.68 | 4.57 | 4.60 | 46,483 |
| 27 Feb 15 |
4.60000 +0.06 |
4.66 | 4.47 | 4.59 | 71,350 |
| 26 Feb 15 |
4.53600 -0.05 |
4.66 | 4.48 | 4.63 | 28,879 |
| 25 Feb 15 |
4.59000 +0.05 |
4.60 | 4.49 | 4.60 | 33,232 |
| 24 Feb 15 |
4.54000 +0.02 |
4.60 | 4.50 | 4.50 | 28,864 |
| 23 Feb 15 |
4.52000 +0.02 |
4.68 | 4.52 | 4.68 | 23,985 |
| 20 Feb 15 |
4.50000 +0.01 |
4.65 | 4.50 | 4.65 | 17,003 |
| 19 Feb 15 |
4.49200 -0.11 |
4.68 | 4.48 | 4.65 | 26,556 |
| 18 Feb 15 |
4.59700 +0.13 |
4.60 | 4.50 | 4.55 | 30,976 |
| 17 Feb 15 |
4.47000 -0.12 |
4.62 | 4.45 | 4.60 | 35,952 |
| 16 Feb 15 |
4.59200 -0.03 |
4.70 | 4.59 | 4.70 | 47,211 |
| 13 Feb 15 |
4.62600 +0.11 |
4.75 | 4.57 | 4.62 | 52,724 |
| 12 Feb 15 |
4.52000 +0.02 |
4.64 | 4.47 | 4.61 | 45,646 |
| 11 Feb 15 |
4.50000 +0.13 |
4.52 | 4.45 | 4.47 | 48,514 |
| 10 Feb 15 |
4.37000 +0.04 |
4.48 | 4.35 | 4.35 | 50,064 |
| 09 Feb 15 |
4.33000 +0.05 |
4.42 | 4.31 | 4.35 | 41,344 |
| 06 Feb 15 |
4.28000 +0.05 |
4.38 | 4.25 | 4.25 | 33,476 |
| 05 Feb 15 |
4.23400 +0.03 |
4.29 | 4.20 | 4.27 | 18,695 |
| 04 Feb 15 |
4.20100 +0.00 |
4.34 | 4.13 | 4.20 | 79,240 |
| 03 Feb 15 |
4.20000 +0.01 |
4.20 | 4.15 | 4.19 | 18,663 |
| 02 Feb 15 |
4.19000 -0.03 |
4.20 | 4.13 | 4.13 | 5,320 |
| 30 Jan 15 |
4.22000 +0.04 |
4.22 | 4.20 | 4.20 | 2,045 |
| 29 Jan 15 |
4.18100 -0.02 |
4.27 | 4.04 | 4.20 | 126,568 |
| 28 Jan 15 |
4.20000 +0.02 |
4.20 | 4.15 | 4.17 | 20,973 |
| 27 Jan 15 |
4.17500 +0.06 |
4.18 | 4.12 | 4.16 | 3,910 |
| 26 Jan 15 |
4.12000 +0.08 |
4.19 | 4.01 | 4.06 | 22,078 |
| 23 Jan 15 |
4.03600 +0.10 |
4.10 | 4.00 | 4.00 | 27,958 |
| 22 Jan 15 |
3.94000 -0.09 |
4.03 | 3.92 | 4.01 | 26,369 |
| 21 Jan 15 |
4.03000 -0.02 |
4.03 | 4.00 | 4.00 | 7,255 |
| 20 Jan 15 |
4.05000 +0.05 |
4.05 | 4.00 | 4.00 | 2,473 |
| 19 Jan 15 |
4.00000 -0.03 |
4.03 | 4.00 | 4.02 | 7,758 |
| 16 Jan 15 |
4.03500 +0.03 |
4.05 | 3.98 | 3.98 | 6,454 |
| 15 Jan 15 |
4.00000 +0.15 |
4.00 | 3.86 | 3.90 | 44,681 |
| 14 Jan 15 |
3.85100 -0.20 |
4.08 | 3.85 | 4.04 | 61,726 |
| 13 Jan 15 |
4.05000 -0.09 |
4.14 | 4.04 | 4.10 | 10,942 |
| 12 Jan 15 |
4.14500 +0.10 |
4.14 | 4.07 | 4.07 | 3,773 |
| 09 Jan 15 |
4.04700 -0.13 |
4.17 | 4.05 | 4.10 | 15,912 |
| 08 Jan 15 |
4.18000 +0.03 |
4.18 | 4.06 | 4.15 | 16,469 |
| 07 Jan 15 |
4.14700 +0.00 |
4.15 | 4.14 | 4.15 | 2,474 |
| 06 Jan 15 |
4.14700 +0.05 |
4.15 | 4.02 | 4.03 | 26,909 |
| 05 Jan 15 |
4.10000 -0.10 |
4.20 | 4.10 | 4.20 | 8,312 |
| 02 Jan 15 |
4.20000 -0.05 |
4.21 | 4.16 | 4.20 | 5,878 |
| 30 Dec 14 |
4.25000 +0.05 |
4.28 | 4.20 | 4.20 | 17,097 |
| 29 Dec 14 |
4.20000 +0.06 |
4.26 | 4.17 | 4.17 | 31,496 |
| 23 Dec 14 |
4.14200 -0.06 |
4.22 | 4.14 | 4.22 | 13,390 |
| 22 Dec 14 |
4.20000 -0.02 |
4.25 | 4.13 | 4.22 | 83,805 |
| 19 Dec 14 |
4.22000 +0.02 |
4.22 | 4.13 | 4.20 | 45,399 |
| 18 Dec 14 |
4.20000 +0.08 |
4.22 | 4.07 | 4.20 | 36,694 |
| 17 Dec 14 |
4.12000 +0.04 |
4.20 | 4.02 | 4.14 | 22,166 |
| 16 Dec 14 |
4.08000 +0.07 |
4.14 | 4.01 | 4.01 | 12,406 |
| 15 Dec 14 |
4.01000 -0.26 |
4.27 | 4.01 | 4.25 | 59,850 |
| 12 Dec 14 |
4.27000 -0.05 |
4.34 | 4.27 | 4.30 | 13,701 |
| 11 Dec 14 |
4.31800 +0.00 |
4.34 | 4.27 | 4.32 | 18,528 |
| 10 Dec 14 |
4.32000 +0.02 |
4.34 | 4.27 | 4.30 | 7,425 |
| 09 Dec 14 |
4.30000 +0.02 |
4.34 | 4.25 | 4.31 | 18,819 |
| 08 Dec 14 |
4.28000 +0.04 |
4.36 | 4.25 | 4.28 | 87,807 |
| 05 Dec 14 |
4.24000 -0.01 |
4.38 | 4.24 | 4.29 | 88,801 |
| 04 Dec 14 |
4.25000 +0.07 |
4.40 | 4.18 | 4.21 | 181,437 |
| 03 Dec 14 |
4.18000 +0.04 |
4.21 | 4.14 | 4.20 | 27,763 |
| 02 Dec 14 |
4.14000 +0.03 |
4.20 | 4.13 | 4.20 | 9,924 |
| 01 Dec 14 |
4.11000 -0.14 |
4.25 | 4.10 | 4.25 | 24,918 |
| 28 Nov 14 |
4.25000 +0.00 |
4.25 | 4.20 | 4.25 | 43,079 |
| 27 Nov 14 |
4.25000 -0.07 |
4.30 | 4.22 | 4.30 | 118,755 |
| 26 Nov 14 |
4.32300 +0.08 |
4.32 | 4.10 | 4.20 | 123,980 |
| 25 Nov 14 |
4.23900 +0.01 |
4.24 | 4.16 | 4.20 | 8,698 |
| 24 Nov 14 |
4.22800 -0.06 |
4.29 | 4.20 | 4.25 | 15,809 |
| 21 Nov 14 |
4.29000 +0.09 |
4.29 | 4.20 | 4.20 | 52,626 |
| 20 Nov 14 |
4.20000 +0.05 |
4.22 | 4.12 | 4.12 | 3,906 |
| 19 Nov 14 |
4.15000 +0.03 |
4.22 | 4.15 | 4.19 | 5,657 |
| 18 Nov 14 |
4.12000 -0.05 |
4.20 | 4.10 | 4.10 | 11,358 |
| 17 Nov 14 |
4.17000 +0.06 |
4.24 | 4.08 | 4.14 | 3,984 |
| 14 Nov 14 |
4.11500 -0.13 |
4.30 | 4.10 | 4.30 | 4,604 |
| 13 Nov 14 |
4.24000 +0.06 |
4.24 | 3.95 | 4.15 | 52,667 |
| 12 Nov 14 |
4.17500 -0.07 |
4.30 | 4.18 | 4.21 | 16,585 |
| 11 Nov 14 |
4.25000 +0.04 |
4.31 | 4.19 | 4.25 | 26,008 |
| 10 Nov 14 |
4.21000 -0.09 |
4.30 | 4.16 | 4.26 | 51,066 |
| 07 Nov 14 |
4.30000 -0.07 |
4.36 | 4.25 | 4.35 | 25,233 |
| 06 Nov 14 |
4.37000 -0.03 |
4.40 | 4.33 | 4.33 | 15,171 |
| 05 Nov 14 |
4.40000 +0.07 |
4.40 | 4.33 | 4.33 | 15,571 |
| 04 Nov 14 |
4.33100 -0.07 |
4.45 | 4.33 | 4.40 | 10,295 |
| 03 Nov 14 |
4.40000 -0.05 |
4.54 | 4.40 | 4.48 | 23,454 |
| 31 Oct 14 |
4.45000 +0.07 |
4.45 | 4.35 | 4.44 | 14,154 |
| 30 Oct 14 |
4.38000 +0.08 |
4.40 | 4.32 | 4.37 | 4,452 |
| 29 Oct 14 |
4.30000 -0.06 |
4.45 | 4.28 | 4.28 | 31,022 |
| 28 Oct 14 |
4.36000 +0.03 |
4.36 | 4.28 | 4.33 | 1,087 |
| 27 Oct 14 |
4.33000 -0.02 |
4.36 | 4.28 | 4.36 | 6,322 |
| 24 Oct 14 |
4.34900 +0.05 |
4.35 | 4.26 | 4.35 | 958 |
| 23 Oct 14 |
4.30000 +0.05 |
4.36 | 4.26 | 4.26 | 13,590 |
| 22 Oct 14 |
4.24900 -0.09 |
4.28 | 4.20 | 4.28 | 6,195 |
| 21 Oct 14 |
4.33700 +0.17 |
4.35 | 4.16 | 4.16 | 22,883 |
| 20 Oct 14 |
4.16600 +0.09 |
4.17 | 4.11 | 4.11 | 2,030 |
| 17 Oct 14 |
4.08000 +0.23 |
4.14 | 3.81 | 3.81 | 28,785 |
| 16 Oct 14 |
3.85000 -0.10 |
3.91 | 3.82 | 3.90 | 17,703 |
| 15 Oct 14 |
3.95000 +0.03 |
3.97 | 3.90 | 3.90 | 1,744 |
| 14 Oct 14 |
3.92500 -0.01 |
4.00 | 3.87 | 4.00 | 15,116 |
| 13 Oct 14 |
3.93100 -0.05 |
4.08 | 3.90 | 3.90 | 17,609 |
| 10 Oct 14 |
3.98500 -0.13 |
4.12 | 3.91 | 4.11 | 56,171 |
| 09 Oct 14 |
4.11000 +0.09 |
4.20 | 4.10 | 4.10 | 32,878 |
| 08 Oct 14 |
4.02000 -0.18 |
4.17 | 4.01 | 4.12 | 49,689 |
| 07 Oct 14 |
4.20000 -0.10 |
4.35 | 4.20 | 4.30 | 12,372 |
| 06 Oct 14 |
4.30100 +0.01 |
4.41 | 4.30 | 4.40 | 17,083 |
| 02 Oct 14 |
4.29000 -0.25 |
4.70 | 4.22 | 4.70 | 46,500 |
| 01 Oct 14 |
4.54200 -0.02 |
4.60 | 4.54 | 4.55 | 2,496 |
| 30 Sep 14 |
4.56000 -0.04 |
4.70 | 4.56 | 4.60 | 7,530 |
| 29 Sep 14 |
4.60000 +0.02 |
4.70 | 4.56 | 4.58 | 29,405 |
| 26 Sep 14 |
4.58000 +0.11 |
4.64 | 4.52 | 4.53 | 17,654 |
| 25 Sep 14 |
4.47000 -0.08 |
4.60 | 4.47 | 4.60 | 23,193 |
| 24 Sep 14 |
4.55000 -0.05 |
4.65 | 4.55 | 4.63 | 7,428 |
| 23 Sep 14 |
4.60000 -0.07 |
4.67 | 4.60 | 4.67 | 19,834 |
| 22 Sep 14 |
4.67000 +0.12 |
4.68 | 4.60 | 4.68 | 35,453 |
| 19 Sep 14 |
4.55200 -0.17 |
4.75 | 4.55 | 4.72 | 63,970 |
| 18 Sep 14 |
4.72000 -0.02 |
4.74 | 4.65 | 4.74 | 20,235 |
| 17 Sep 14 |
4.74000 +0.08 |
4.74 | 4.56 | 4.70 | 39,226 |
| 16 Sep 14 |
4.66000 +0.04 |
4.72 | 4.59 | 4.62 | 41,248 |
| 15 Sep 14 |
4.62000 +0.13 |
4.65 | 4.51 | 4.65 | 88,271 |
| 12 Sep 14 |
4.48700 -0.02 |
4.55 | 4.40 | 4.55 | 26,175 |
| 11 Sep 14 |
4.51000 +0.05 |
4.60 | 4.40 | 4.54 | 46,559 |
| 10 Sep 14 |
4.45600 +0.14 |
4.50 | 4.40 | 4.43 | 95,621 |
| 09 Sep 14 |
4.31100 -0.05 |
4.45 | 4.31 | 4.36 | 31,606 |
| 08 Sep 14 |
4.36000 +0.16 |
4.42 | 4.23 | 4.23 | 61,240 |
| 05 Sep 14 |
4.20000 +0.10 |
4.23 | 4.10 | 4.10 | 84,012 |
| 04 Sep 14 |
4.10100 -0.01 |
4.15 | 4.10 | 4.15 | 24,138 |
| 03 Sep 14 |
4.10800 -0.01 |
4.15 | 4.11 | 4.15 | 27,605 |
| 02 Sep 14 |
4.12000 -0.02 |
4.15 | 4.12 | 4.15 | 25,499 |
| 01 Sep 14 |
4.14000 +0.04 |
4.15 | 4.09 | 4.15 | 82,654 |
| 29 Aug 14 |
4.10400 +0.01 |
4.14 | 4.09 | 4.14 | 13,651 |
| 28 Aug 14 |
4.09100 -0.06 |
4.21 | 4.09 | 4.20 | 36,660 |
| 27 Aug 14 |
4.15000 +0.07 |
4.20 | 4.15 | 4.15 | 98,424 |
| 26 Aug 14 |
4.08000 -0.06 |
4.15 | 4.08 | 4.14 | 27,998 |
| 25 Aug 14 |
4.14000 +0.07 |
4.18 | 4.13 | 4.16 | 89,468 |
| 22 Aug 14 |
4.07100 -0.06 |
4.12 | 4.07 | 4.12 | 44,305 |
| 21 Aug 14 |
4.12700 +0.15 |
4.17 | 4.00 | 4.00 | 91,869 |
| 20 Aug 14 |
3.97200 -0.02 |
4.01 | 3.95 | 3.95 | 10,714 |
| 19 Aug 14 |
3.99000 +0.08 |
4.04 | 3.99 | 4.00 | 3,769 |
| 18 Aug 14 |
3.91000 +0.06 |
4.00 | 3.88 | 4.00 | 9,648 |
| 15 Aug 14 |
3.85000 -0.05 |
4.00 | 3.85 | 3.91 | 9,502 |
| 14 Aug 14 |
3.90000 +0.05 |
3.90 | 3.90 | 3.90 | 103 |
| 13 Aug 14 |
3.85000 -0.01 |
3.94 | 3.85 | 3.92 | 2,644 |
| 12 Aug 14 |
3.86000 -0.06 |
4.00 | 3.86 | 4.00 | 5,433 |
| 11 Aug 14 |
3.92200 +0.12 |
4.07 | 3.75 | 3.78 | 33,777 |
| 08 Aug 14 |
3.80000 +0.00 |
3.80 | 3.75 | 3.75 | 6,001 |
| 07 Aug 14 |
3.80000 -0.03 |
3.86 | 3.75 | 3.86 | 1,016 |
| 06 Aug 14 |
3.83000 +0.02 |
3.83 | 3.75 | 3.79 | 7,158 |
| 05 Aug 14 |
3.81200 -0.04 |
3.85 | 3.77 | 3.85 | 19,596 |
| 04 Aug 14 |
3.85000 +0.07 |
3.90 | 3.76 | 3.76 | 12,933 |
| 01 Aug 14 |
3.78000 -0.07 |
3.88 | 3.71 | 3.83 | 26,130 |
| 31 Jul 14 |
3.85200 -0.11 |
3.94 | 3.81 | 3.94 | 17,301 |
| 30 Jul 14 |
3.95900 +0.01 |
3.96 | 3.94 | 3.94 | 2,007 |
| 29 Jul 14 |
3.94900 +0.07 |
3.95 | 3.93 | 3.94 | 4,438 |
| 28 Jul 14 |
3.88100 -0.07 |
3.95 | 3.88 | 3.95 | 6,516 |
| 25 Jul 14 |
3.94900 +0.00 |
3.98 | 3.87 | 3.95 | 5,084 |
| 24 Jul 14 |
3.95000 -0.05 |
3.99 | 3.92 | 3.99 | 7,355 |
| 23 Jul 14 |
4.00000 +0.15 |
4.06 | 3.85 | 3.93 | 23,214 |
| 22 Jul 14 |
3.85000 -0.05 |
3.95 | 3.81 | 3.95 | 30,792 |
| 21 Jul 14 |
3.90000 -0.02 |
3.94 | 3.90 | 3.94 | 13,258 |
| 18 Jul 14 |
3.92000 +0.02 |
3.96 | 3.91 | 3.92 | 5,572 |
| 17 Jul 14 |
3.90000 -0.05 |
3.99 | 3.90 | 3.95 | 10,136 |
| 16 Jul 14 |
3.95000 -0.13 |
4.04 | 3.95 | 4.03 | 11,685 |
| 15 Jul 14 |
4.07900 +0.17 |
4.08 | 3.90 | 3.92 | 17,685 |
| 14 Jul 14 |
3.91000 -0.07 |
4.00 | 3.90 | 3.99 | 22,674 |
| 11 Jul 14 |
3.98000 -0.10 |
4.05 | 3.98 | 4.05 | 17,254 |
| 10 Jul 14 |
4.07800 +0.12 |
4.08 | 3.95 | 4.06 | 21,915 |
| 09 Jul 14 |
3.96000 -0.02 |
4.03 | 3.95 | 4.03 | 26,349 |
| 08 Jul 14 |
3.98300 +0.02 |
4.08 | 3.80 | 4.08 | 82,503 |
| 07 Jul 14 |
3.96000 -0.12 |
4.16 | 3.96 | 4.16 | 107,657 |
| 04 Jul 14 |
4.08000 -0.03 |
4.13 | 4.06 | 4.12 | 40,948 |
| 03 Jul 14 |
4.10900 +0.10 |
4.18 | 4.09 | 4.10 | 87,686 |
| 02 Jul 14 |
4.01000 +0.01 |
4.10 | 4.00 | 4.01 | 42,222 |
| 01 Jul 14 |
4.00000 +0.00 |
4.15 | 3.95 | 4.08 | 73,414 |
| 30 Jun 14 |
4.00000 -0.22 |
4.13 | 3.93 | 4.13 | 93,188 |
| 27 Jun 14 |
4.21600 -0.07 |
4.39 | 4.22 | 4.39 | 172,278 |
| 26 Jun 14 |
4.29000 -0.06 |
4.40 | 4.28 | 4.40 | 97,014 |
| 25 Jun 14 |
4.35000 -0.05 |
4.44 | 4.35 | 4.44 | 13,626 |
| 24 Jun 14 |
4.40000 -0.09 |
4.55 | 4.40 | 4.50 | 114,760 |
| 23 Jun 14 |
4.49000 +0.04 |
4.50 | 4.45 | 4.46 | 17,091 |
| 20 Jun 14 |
4.45000 -0.16 |
4.60 | 4.38 | 4.60 | 273,834 |
| 19 Jun 14 |
4.61000 +0.16 |
4.74 | 4.50 | 4.50 | 40,507 |
| 18 Jun 14 |
4.45000 -0.10 |
4.59 | 4.36 | 4.54 | 54,354 |
| 17 Jun 14 |
4.55100 -0.26 |
4.82 | 4.55 | 4.82 | 18,789 |
| 16 Jun 14 |
4.81100 -0.11 |
4.94 | 4.81 | 4.88 | 6,017 |
| 13 Jun 14 |
4.92000 +0.08 |
4.93 | 4.83 | 4.91 | 6,518 |
| 12 Jun 14 |
4.84000 -0.26 |
5.09 | 4.84 | 5.09 | 12,755 |
| 11 Jun 14 |
5.09600 +0.15 |
5.10 | 4.95 | 4.95 | 34,845 |
| 10 Jun 14 |
4.94800 +0.00 |
4.95 | 4.85 | 4.86 | 8,463 |
| 09 Jun 14 |
4.95000 +0.03 |
4.95 | 4.94 | 4.94 | 3,454 |
| 06 Jun 14 |
4.92000 -0.01 |
4.95 | 4.85 | 4.95 | 7,536 |
| 05 Jun 14 |
4.92800 +0.05 |
4.93 | 4.93 | 4.93 | 68 |
| 04 Jun 14 |
4.87900 -0.03 |
4.88 | 4.77 | 4.77 | 690 |
| 03 Jun 14 |
4.91000 +0.24 |
4.91 | 4.70 | 4.70 | 31,646 |
| 02 Jun 14 |
4.67000 -0.10 |
4.79 | 4.67 | 4.79 | 7,322 |
| 30 May 14 |
4.76800 +0.00 |
4.77 | 4.71 | 4.71 | 243 |
| 29 May 14 |
4.76400 +0.02 |
4.78 | 4.71 | 4.78 | 944 |
| 28 May 14 |
4.74500 +0.06 |
4.74 | 4.74 | 4.74 | 103 |
| 27 May 14 |
4.68900 +0.00 |
4.69 | 4.60 | 4.61 | 7,497 |
| 26 May 14 |
4.68900 +0.00 |
4.69 | 4.60 | 4.60 | 92,341 |
| 23 May 14 |
4.68600 -0.07 |
4.75 | 4.60 | 4.71 | 25,990 |
| 22 May 14 |
4.76000 -0.11 |
4.88 | 4.76 | 4.80 | 5,404 |
| 21 May 14 |
4.87500 -0.03 |
4.95 | 4.69 | 4.91 | 37,557 |
| 20 May 14 |
4.90500 +0.00 |
4.95 | 4.91 | 4.91 | 4,343 |
| 19 May 14 |
4.90500 -0.08 |
5.02 | 4.91 | 5.00 | 6,167 |
| 16 May 14 |
4.98600 +0.07 |
5.03 | 4.91 | 4.91 | 9,935 |
| 15 May 14 |
4.92000 -0.08 |
4.98 | 4.90 | 4.92 | 32,986 |
| 14 May 14 |
5.00000 +0.08 |
5.05 | 4.95 | 5.05 | 5,371 |
| 13 May 14 |
4.92300 +0.05 |
5.00 | 4.85 | 4.90 | 59,323 |
| 12 May 14 |
4.87500 -0.03 |
4.96 | 4.85 | 4.96 | 17,330 |
| 09 May 14 |
4.90500 -0.20 |
5.11 | 4.91 | 5.07 | 56,851 |
| 08 May 14 |
5.11000 -0.04 |
5.15 | 5.11 | 5.12 | 6,174 |
| 07 May 14 |
5.15000 -0.25 |
5.37 | 5.10 | 5.37 | 21,846 |
| 06 May 14 |
5.40000 +0.07 |
5.40 | 5.28 | 5.33 | 3,204 |
| 05 May 14 |
5.33000 -0.11 |
5.37 | 5.31 | 5.37 | 815 |
| 02 May 14 |
5.43700 -0.06 |
5.50 | 5.44 | 5.47 | 5,941 |
| 30 Apr 14 |
5.50000 +0.05 |
5.57 | 5.35 | 5.42 | 55,458 |
| 29 Apr 14 |
5.45200 +0.07 |
5.48 | 5.36 | 5.36 | 6,956 |
| 28 Apr 14 |
5.38000 -0.02 |
5.40 | 5.31 | 5.31 | 7,604 |
| 25 Apr 14 |
5.40000 +0.11 |
5.40 | 5.26 | 5.29 | 51,992 |
| 24 Apr 14 |
5.29000 +0.09 |
5.29 | 5.05 | 5.06 | 95,243 |
| 23 Apr 14 |
5.20000 +0.18 |
5.20 | 5.07 | 5.07 | 14,746 |
| 22 Apr 14 |
5.02000 -0.10 |
5.12 | 5.02 | 5.08 | 177,818 |
| 17 Apr 14 |
5.12000 +0.12 |
5.15 | 5.00 | 5.00 | 64,255 |
| 16 Apr 14 |
5.00000 +0.05 |
5.00 | 4.95 | 5.00 | 5,587 |
| 15 Apr 14 |
4.95000 -0.15 |
5.03 | 4.95 | 5.03 | 11,590 |
| 14 Apr 14 |
5.09900 +0.05 |
5.10 | 5.02 | 5.10 | 2,973 |
| 11 Apr 14 |
5.05000 -0.02 |
5.11 | 5.01 | 5.07 | 10,726 |
| 10 Apr 14 |
5.06600 +0.08 |
5.15 | 5.05 | 5.06 | 12,472 |
| 09 Apr 14 |
4.98800 -0.05 |
5.10 | 4.99 | 5.04 | 23,783 |
| 08 Apr 14 |
5.04000 +0.02 |
5.05 | 4.95 | 5.04 | 13,185 |
| 07 Apr 14 |
5.02100 -0.06 |
5.10 | 5.02 | 5.10 | 1,142 |
| 04 Apr 14 |
5.08000 +0.02 |
5.08 | 4.96 | 5.06 | 3,007 |
| 03 Apr 14 |
5.06000 +0.06 |
5.06 | 4.92 | 5.01 | 16,941 |
| 02 Apr 14 |
5.00000 +0.00 |
5.06 | 4.95 | 5.00 | 18,549 |
| 01 Apr 14 |
5.00000 +0.08 |
5.00 | 4.96 | 4.98 | 1,852 |
| 31 Mar 14 |
4.92000 -0.02 |
4.97 | 4.90 | 4.90 | 14,712 |
| 28 Mar 14 |
4.94000 -0.06 |
5.00 | 4.94 | 5.00 | 3,158 |
| 27 Mar 14 |
5.00000 -0.05 |
5.00 | 5.00 | 5.00 | 530 |
| 26 Mar 14 |
5.04800 +0.06 |
5.05 | 5.03 | 5.03 | 298 |
| 25 Mar 14 |
4.99100 -0.01 |
5.05 | 4.95 | 4.95 | 5,636 |
| 24 Mar 14 |
5.00000 -0.05 |
5.05 | 4.90 | 4.90 | 4,241 |
| 21 Mar 14 |
5.05000 +0.01 |
5.05 | 4.99 | 4.99 | 2,294 |
| 20 Mar 14 |
5.03900 +0.09 |
5.04 | 4.95 | 5.00 | 16,378 |
| 19 Mar 14 |
4.95000 +0.03 |
5.03 | 4.93 | 4.93 | 4,474 |
| 18 Mar 14 |
4.92000 -0.20 |
5.10 | 4.78 | 5.10 | 40,890 |
| 17 Mar 14 |
5.11800 -0.01 |
5.12 | 5.05 | 5.06 | 9,737 |
| 14 Mar 14 |
5.13000 +0.02 |
5.13 | 4.95 | 4.99 | 21,037 |
| 13 Mar 14 |
5.11000 -0.02 |
5.11 | 5.05 | 5.11 | 25,241 |
| 12 Mar 14 |
5.13000 -0.02 |
5.16 | 5.08 | 5.13 | 25,177 |
| 11 Mar 14 |
5.15000 +0.10 |
5.19 | 5.06 | 5.10 | 12,828 |
| 10 Mar 14 |
5.05500 -0.06 |
5.10 | 5.05 | 5.05 | 13,290 |
| 07 Mar 14 |
5.11000 +0.02 |
5.19 | 5.02 | 5.05 | 20,001 |
| 06 Mar 14 |
5.08700 -0.03 |
5.10 | 5.05 | 5.07 | 1,644 |
| 05 Mar 14 |
5.12000 +0.07 |
5.12 | 5.03 | 5.09 | 8,161 |
| 04 Mar 14 |
5.05000 +0.00 |
5.07 | 4.93 | 4.93 | 14,533 |
| 03 Mar 14 |
5.05000 -0.02 |
5.06 | 4.93 | 5.00 | 23,400 |
| 28 Feb 14 |
5.07000 +0.02 |
5.07 | 5.02 | 5.07 | 736 |
| 27 Feb 14 |
5.04900 +0.00 |
5.05 | 5.01 | 5.05 | 18,825 |
| 26 Feb 14 |
5.05000 +0.00 |
5.08 | 5.05 | 5.08 | 568 |
| 25 Feb 14 |
5.05000 -0.09 |
5.13 | 5.02 | 5.10 | 10,765 |
| 24 Feb 14 |
5.14000 +0.12 |
5.14 | 5.03 | 5.03 | 1,035 |
| 21 Feb 14 |
5.01700 -0.04 |
5.13 | 5.02 | 5.02 | 7,880 |
| 20 Feb 14 |
5.06000 -0.08 |
5.13 | 5.00 | 5.11 | 39,263 |
| 19 Feb 14 |
5.14000 +0.03 |
5.14 | 5.11 | 5.11 | 2,415 |
| 18 Feb 14 |
5.11400 +0.00 |
5.15 | 5.11 | 5.14 | 2,178 |
| 17 Feb 14 |
5.11600 -0.02 |
5.14 | 5.10 | 5.10 | 8,004 |
| 14 Feb 14 |
5.14000 -0.01 |
5.14 | 5.09 | 5.10 | 4,591 |
| 13 Feb 14 |
5.14900 -0.02 |
5.15 | 5.08 | 5.15 | 4,313 |
| 12 Feb 14 |
5.17000 +0.04 |
5.17 | 5.06 | 5.13 | 22,098 |
| 11 Feb 14 |
5.13000 +0.04 |
5.17 | 5.10 | 5.17 | 2,159 |
| 10 Feb 14 |
5.09000 -0.03 |
5.19 | 5.08 | 5.10 | 28,226 |
| 07 Feb 14 |
5.12000 +0.12 |
5.12 | 5.00 | 5.07 | 13,959 |
| 06 Feb 14 |
5.00200 +0.01 |
5.07 | 4.96 | 4.96 | 1,339 |
| 05 Feb 14 |
4.99600 +0.04 |
5.02 | 5.00 | 5.00 | 11,519 |
| 04 Feb 14 |
4.96000 -0.04 |
5.00 | 4.90 | 4.95 | 30,648 |
| 03 Feb 14 |
5.00000 -0.10 |
5.11 | 5.00 | 5.11 | 27,156 |
| 31 Jan 14 |
5.10000 +0.07 |
5.10 | 5.07 | 5.10 | 761 |
| 30 Jan 14 |
5.03100 -0.09 |
5.14 | 5.03 | 5.12 | 5,186 |
| 29 Jan 14 |
5.12000 +0.01 |
5.13 | 5.09 | 5.13 | 3,257 |
| 28 Jan 14 |
5.10600 +0.11 |
5.11 | 5.05 | 5.05 | 7,521 |
| 27 Jan 14 |
5.00000 +0.00 |
5.12 | 4.92 | 5.00 | 22,095 |
| 24 Jan 14 |
5.00000 -0.10 |
5.24 | 5.00 | 5.24 | 8,133 |
| 23 Jan 14 |
5.10000 -0.10 |
5.30 | 5.03 | 5.30 | 25,049 |
| 22 Jan 14 |
5.20000 -0.01 |
5.38 | 5.16 | 5.32 | 28,941 |
| 21 Jan 14 |
5.21000 -0.06 |
5.35 | 5.20 | 5.34 | 21,727 |
| 20 Jan 14 |
5.27000 +0.01 |
5.39 | 5.27 | 5.39 | 31,301 |
| 17 Jan 14 |
5.25800 +0.09 |
5.30 | 5.18 | 5.19 | 35,969 |
| 16 Jan 14 |
5.16700 +0.04 |
5.23 | 5.15 | 5.20 | 20,940 |
| 15 Jan 14 |
5.12400 -0.05 |
5.20 | 5.12 | 5.15 | 13,501 |
| 14 Jan 14 |
5.17000 -0.03 |
5.20 | 5.10 | 5.20 | 19,220 |
| 13 Jan 14 |
5.19600 +0.14 |
5.30 | 5.08 | 5.08 | 59,862 |
| 10 Jan 14 |
5.05100 +0.05 |
5.10 | 4.92 | 5.00 | 39,752 |
| 09 Jan 14 |
5.00500 +0.00 |
5.03 | 4.95 | 4.99 | 3,192 |
| 08 Jan 14 |
5.00400 -0.13 |
5.13 | 4.97 | 5.13 | 35,986 |
| 07 Jan 14 |
5.12900 +0.18 |
5.13 | 4.91 | 4.98 | 10,173 |
| 06 Jan 14 |
4.94700 +0.10 |
5.00 | 4.85 | 5.00 | 3,572 |
| 03 Jan 14 |
4.85000 -0.11 |
5.00 | 4.85 | 5.00 | 1,960 |
| 02 Jan 14 |
4.96000 -0.07 |
5.11 | 4.96 | 5.05 | 7,847 |
| 30 Dec 13 |
5.03000 +0.20 |
5.03 | 4.80 | 4.80 | 21,079 |
| 27 Dec 13 |
4.83500 -0.02 |
4.89 | 4.80 | 4.85 | 29,896 |
| 23 Dec 13 |
4.85100 -0.05 |
4.93 | 4.85 | 4.93 | 15,874 |
| 20 Dec 13 |
4.90000 +0.05 |
4.96 | 4.90 | 4.91 | 7,584 |
| 19 Dec 13 |
4.85000 +0.00 |
4.95 | 4.85 | 4.95 | 13,207 |
| 18 Dec 13 |
4.85100 -0.18 |
5.09 | 4.85 | 5.03 | 37,248 |
| 17 Dec 13 |
5.02900 +0.08 |
5.04 | 4.90 | 4.90 | 27,582 |
| 16 Dec 13 |
4.95000 +0.07 |
4.95 | 4.83 | 4.88 | 22,804 |
| 13 Dec 13 |
4.87900 +0.11 |
4.90 | 4.76 | 4.76 | 20,703 |
| 12 Dec 13 |
4.77200 -0.06 |
4.89 | 4.77 | 4.84 | 2,859 |
| 11 Dec 13 |
4.83000 -0.03 |
4.89 | 4.83 | 4.84 | 5,750 |
| 10 Dec 13 |
4.85500 -0.04 |
4.89 | 4.86 | 4.89 | 349 |
| 09 Dec 13 |
4.89700 -0.04 |
4.91 | 4.85 | 4.91 | 12,206 |
| 06 Dec 13 |
4.94000 +0.16 |
4.94 | 4.78 | 4.80 | 26,202 |
| 05 Dec 13 |
4.78000 -0.17 |
4.91 | 4.78 | 4.91 | 9,557 |
| 04 Dec 13 |
4.94900 +0.07 |
4.95 | 4.85 | 4.88 | 9,242 |
| 03 Dec 13 |
4.88000 -0.05 |
4.95 | 4.79 | 4.87 | 34,604 |
| 02 Dec 13 |
4.93000 -0.01 |
4.93 | 4.82 | 4.88 | 5,741 |
| 29 Nov 13 |
4.93900 +0.04 |
4.94 | 4.85 | 4.90 | 5,596 |
| 28 Nov 13 |
4.90000 +0.00 |
4.94 | 4.86 | 4.88 | 5,298 |
| 27 Nov 13 |
4.90000 +0.10 |
4.94 | 4.81 | 4.85 | 23,450 |
| 26 Nov 13 |
4.80500 -0.11 |
4.90 | 4.80 | 4.90 | 12,054 |
| 25 Nov 13 |
4.91400 +0.05 |
4.95 | 4.88 | 4.95 | 9,163 |
| 22 Nov 13 |
4.86500 -0.04 |
4.91 | 4.83 | 4.91 | 6,668 |
| 21 Nov 13 |
4.90000 -0.12 |
4.95 | 4.81 | 4.95 | 25,823 |
| 20 Nov 13 |
5.02000 +0.02 |
5.02 | 4.98 | 5.00 | 14,391 |
| 19 Nov 13 |
5.00000 -0.05 |
5.05 | 4.98 | 5.01 | 12,199 |
| 18 Nov 13 |
5.05000 +0.14 |
5.05 | 4.93 | 5.00 | 23,239 |
| 15 Nov 13 |
4.91000 +0.09 |
5.06 | 4.85 | 4.89 | 29,338 |
| 14 Nov 13 |
4.82200 -0.08 |
5.00 | 4.82 | 4.97 | 21,485 |
| 13 Nov 13 |
4.90000 -0.15 |
5.07 | 4.86 | 5.00 | 33,938 |
| 12 Nov 13 |
5.05000 -0.22 |
5.27 | 4.80 | 5.16 | 111,674 |
| 11 Nov 13 |
5.27000 +0.00 |
5.30 | 5.20 | 5.30 | 19,970 |
| 08 Nov 13 |
5.27300 -0.08 |
5.33 | 5.26 | 5.30 | 16,516 |
| 07 Nov 13 |
5.34900 +0.00 |
5.39 | 5.26 | 5.35 | 13,824 |
| 06 Nov 13 |
5.35000 +0.10 |
5.35 | 5.26 | 5.29 | 16,214 |
| 05 Nov 13 |
5.25400 -0.09 |
5.39 | 5.25 | 5.29 | 10,028 |
| 04 Nov 13 |
5.34000 -0.06 |
5.35 | 5.20 | 5.30 | 24,266 |
| 01 Nov 13 |
5.40000 +0.05 |
5.40 | 5.35 | 5.40 | 23,062 |
| 31 Oct 13 |
5.35000 -0.12 |
5.42 | 5.25 | 5.42 | 22,048 |
| 30 Oct 13 |
5.47000 +0.04 |
5.47 | 5.36 | 5.44 | 23,078 |
| 29 Oct 13 |
5.43000 +0.17 |
5.43 | 5.31 | 5.39 | 13,354 |
| 28 Oct 13 |
5.26100 -0.14 |
5.39 | 5.26 | 5.35 | 7,247 |
| 25 Oct 13 |
5.39900 +0.03 |
5.40 | 5.28 | 5.37 | 4,279 |
| 24 Oct 13 |
5.37000 +0.04 |
5.42 | 5.30 | 5.34 | 8,613 |
| 23 Oct 13 |
5.33300 +0.09 |
5.33 | 5.20 | 5.27 | 25,602 |
| 22 Oct 13 |
5.23900 -0.06 |
5.33 | 5.16 | 5.30 | 15,013 |
| 21 Oct 13 |
5.30000 -0.03 |
5.34 | 5.22 | 5.29 | 44,223 |
| 18 Oct 13 |
5.33000 -0.07 |
5.40 | 5.33 | 5.40 | 10,137 |
| 17 Oct 13 |
5.40000 +0.06 |
5.40 | 5.32 | 5.39 | 8,536 |
| 16 Oct 13 |
5.34500 -0.03 |
5.37 | 5.29 | 5.36 | 30,919 |
| 15 Oct 13 |
5.37000 -0.03 |
5.45 | 5.35 | 5.43 | 12,951 |
| 14 Oct 13 |
5.40000 +0.00 |
5.45 | 5.33 | 5.35 | 26,170 |
| 11 Oct 13 |
5.39900 -0.03 |
5.49 | 5.28 | 5.45 | 41,513 |
| 10 Oct 13 |
5.43000 +0.10 |
5.45 | 5.25 | 5.30 | 117,737 |
| 09 Oct 13 |
5.33300 -0.06 |
5.39 | 5.30 | 5.31 | 22,442 |
| 08 Oct 13 |
5.38900 -0.01 |
5.39 | 5.26 | 5.39 | 26,128 |
| 07 Oct 13 |
5.39800 +0.01 |
5.49 | 5.35 | 5.35 | 72,092 |
| 04 Oct 13 |
5.39000 -0.15 |
5.55 | 5.37 | 5.55 | 27,740 |
| 03 Oct 13 |
5.54000 +0.01 |
5.55 | 5.50 | 5.54 | 16,618 |
| 02 Oct 13 |
5.53000 +0.13 |
5.59 | 5.26 | 5.33 | 65,394 |
| 01 Oct 13 |
5.40000 +0.17 |
5.47 | 5.25 | 5.25 | 69,132 |
| 30 Sep 13 |
5.23000 -0.02 |
5.24 | 5.05 | 5.20 | 79,278 |
| 27 Sep 13 |
5.25000 +0.20 |
5.29 | 5.00 | 5.01 | 214,959 |
| 26 Sep 13 |
5.05200 +0.00 |
5.10 | 5.05 | 5.06 | 13,100 |
| 25 Sep 13 |
5.04800 +0.03 |
5.05 | 4.95 | 5.02 | 10,286 |
| 24 Sep 13 |
5.01600 +0.03 |
5.02 | 4.95 | 4.97 | 15,332 |
| 23 Sep 13 |
4.99000 +0.09 |
4.99 | 4.96 | 4.96 | 334 |
| 20 Sep 13 |
4.90000 -0.04 |
4.99 | 4.90 | 4.90 | 23,155 |
| 19 Sep 13 |
4.94000 +0.04 |
5.04 | 4.93 | 4.95 | 29,051 |
| 18 Sep 13 |
4.90000 -0.10 |
5.05 | 4.90 | 5.05 | 30,551 |
| 17 Sep 13 |
5.00000 -0.09 |
5.03 | 4.90 | 5.02 | 13,771 |
| 16 Sep 13 |
5.09000 +0.04 |
5.10 | 5.01 | 5.09 | 16,561 |
| 13 Sep 13 |
5.05000 +0.05 |
5.08 | 5.05 | 5.05 | 19,528 |
| 12 Sep 13 |
5.00000 -0.07 |
5.09 | 5.00 | 5.07 | 17,763 |
| 11 Sep 13 |
5.06900 +0.04 |
5.09 | 5.00 | 5.09 | 20,832 |
| 10 Sep 13 |
5.03000 +0.04 |
5.08 | 4.91 | 5.00 | 46,847 |
| 09 Sep 13 |
4.99500 +0.05 |
5.03 | 4.95 | 5.00 | 10,367 |
| 06 Sep 13 |
4.95000 +0.02 |
4.97 | 4.90 | 4.95 | 37,341 |
| 05 Sep 13 |
4.93000 +0.03 |
4.95 | 4.90 | 4.93 | 11,868 |
| 04 Sep 13 |
4.90000 -0.05 |
4.97 | 4.85 | 4.87 | 16,347 |
| 03 Sep 13 |
4.95000 +0.12 |
5.01 | 4.78 | 4.87 | 82,034 |
| 02 Sep 13 |
4.83000 +0.05 |
5.00 | 4.71 | 4.83 | 21,624 |
| 30 Aug 13 |
4.78000 -0.02 |
4.85 | 4.73 | 4.85 | 16,724 |
| 29 Aug 13 |
4.80000 +0.00 |
4.97 | 4.72 | 4.78 | 38,033 |
| 28 Aug 13 |
4.80000 +0.00 |
4.80 | 4.65 | 4.72 | 28,177 |
| 27 Aug 13 |
4.79900 -0.12 |
4.99 | 4.70 | 4.99 | 53,304 |
| 26 Aug 13 |
4.92000 -0.17 |
5.10 | 4.90 | 5.10 | 95,300 |
| 23 Aug 13 |
5.09300 -0.05 |
5.10 | 5.05 | 5.06 | 8,628 |
| 22 Aug 13 |
5.14500 +0.00 |
5.17 | 5.07 | 5.15 | 59,471 |
| 21 Aug 13 |
5.14800 +0.05 |
5.15 | 5.10 | 5.10 | 52,940 |
| 20 Aug 13 |
5.10000 +0.04 |
5.11 | 4.91 | 5.00 | 33,066 |
| 19 Aug 13 |
5.06000 +0.15 |
5.06 | 4.93 | 4.95 | 24,426 |
| 16 Aug 13 |
4.91100 -0.09 |
5.00 | 4.91 | 5.00 | 2,525 |
| 15 Aug 13 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 51 |
| 14 Aug 13 |
5.00000 -0.03 |
5.00 | 4.90 | 4.95 | 15,237 |
| 13 Aug 13 |
5.03000 -0.05 |
5.10 | 4.88 | 5.10 | 29,551 |
| 12 Aug 13 |
5.08000 +0.28 |
5.10 | 4.77 | 4.80 | 49,507 |
| 09 Aug 13 |
4.80000 -0.05 |
4.84 | 4.66 | 4.80 | 22,591 |
| 08 Aug 13 |
4.84900 +0.00 |
4.89 | 4.80 | 4.89 | 25,756 |
| 07 Aug 13 |
4.85000 +0.02 |
4.93 | 4.67 | 4.87 | 64,372 |
| 06 Aug 13 |
4.83000 -0.12 |
4.85 | 4.83 | 4.85 | 3,060 |
| 05 Aug 13 |
4.95000 +0.00 |
4.95 | 4.85 | 4.90 | 6,985 |
| 02 Aug 13 |
4.94900 +0.05 |
4.95 | 4.90 | 4.90 | 2,467 |
| 01 Aug 13 |
4.90000 +0.00 |
5.00 | 4.71 | 4.90 | 46,064 |
| 31 Jul 13 |
4.89900 -0.10 |
5.00 | 4.82 | 5.00 | 4,019 |
| 30 Jul 13 |
5.00000 +0.17 |
5.00 | 4.80 | 4.89 | 31,451 |
| 29 Jul 13 |
4.83000 -0.02 |
4.94 | 4.77 | 4.80 | 29,528 |
| 26 Jul 13 |
4.85000 +0.13 |
4.95 | 4.66 | 4.71 | 89,240 |
| 25 Jul 13 |
4.71700 +0.22 |
4.75 | 4.50 | 4.50 | 25,364 |
| 24 Jul 13 |
4.50000 +0.06 |
4.55 | 4.42 | 4.49 | 11,026 |
| 23 Jul 13 |
4.44000 -0.04 |
4.50 | 4.44 | 4.49 | 5,516 |
| 22 Jul 13 |
4.48000 -0.08 |
4.50 | 4.32 | 4.47 | 44,271 |
| 19 Jul 13 |
4.56000 -0.06 |
4.56 | 4.48 | 4.55 | 19,280 |
| 18 Jul 13 |
4.61900 +0.07 |
4.62 | 4.55 | 4.55 | 11,513 |
| 17 Jul 13 |
4.55000 -0.01 |
4.55 | 4.49 | 4.55 | 31,173 |
| 16 Jul 13 |
4.56000 +0.00 |
4.57 | 4.51 | 4.57 | 7,914 |
| 15 Jul 13 |
4.56000 +0.05 |
4.60 | 4.50 | 4.59 | 37,036 |
| 12 Jul 13 |
4.51000 +0.28 |
4.55 | 4.30 | 4.30 | 74,273 |
| 11 Jul 13 |
4.23000 -0.07 |
4.33 | 4.15 | 4.33 | 11,154 |
| 10 Jul 13 |
4.30000 +0.00 |
4.30 | 4.13 | 4.25 | 3,047 |
| 09 Jul 13 |
4.30000 +0.10 |
4.35 | 4.17 | 4.25 | 12,674 |
| 08 Jul 13 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 1,011 |
| 05 Jul 13 |
4.20000 +0.08 |
4.20 | 4.10 | 4.20 | 910 |
| 04 Jul 13 |
4.11900 -0.08 |
4.12 | 4.12 | 4.12 | 2,518 |
| 03 Jul 13 |
4.19900 +0.00 |
4.20 | 4.20 | 4.20 | 206 |
| 02 Jul 13 |
4.20000 -0.14 |
4.25 | 4.18 | 4.18 | 1,069 |
| 01 Jul 13 |
4.33900 +0.14 |
4.34 | 4.14 | 4.27 | 2,255 |
| 28 Jun 13 |
4.19900 +0.03 |
4.20 | 4.10 | 4.12 | 6,349 |
| 27 Jun 13 |
4.17000 -0.03 |
4.20 | 4.11 | 4.11 | 2,918 |
| 26 Jun 13 |
4.20000 -0.04 |
4.25 | 4.20 | 4.25 | 1,089 |
| 25 Jun 13 |
4.23900 +0.06 |
4.24 | 4.10 | 4.21 | 3,928 |
| 24 Jun 13 |
4.18000 -0.02 |
4.25 | 4.10 | 4.25 | 5,523 |
| 21 Jun 13 |
4.20000 -0.05 |
4.25 | 4.20 | 4.25 | 617 |
| 20 Jun 13 |
4.24900 -0.02 |
4.29 | 4.17 | 4.29 | 2,782 |
| 19 Jun 13 |
4.27000 +0.14 |
4.29 | 4.09 | 4.20 | 13,431 |
| 18 Jun 13 |
4.13000 -0.17 |
4.25 | 4.12 | 4.25 | 22,828 |
| 17 Jun 13 |
4.30000 +0.05 |
4.30 | 4.20 | 4.25 | 11,660 |
| 14 Jun 13 |
4.25000 -0.01 |
4.26 | 4.25 | 4.26 | 1,822 |
| 13 Jun 13 |
4.25700 -0.04 |
4.28 | 4.14 | 4.25 | 3,828 |
| 12 Jun 13 |
4.30000 +0.15 |
4.30 | 4.15 | 4.20 | 31,165 |
| 11 Jun 13 |
4.15000 -0.05 |
4.30 | 4.15 | 4.30 | 10,233 |
| 10 Jun 13 |
4.19900 -0.01 |
4.30 | 4.17 | 4.27 | 11,014 |
| 07 Jun 13 |
4.21200 +0.02 |
4.21 | 4.15 | 4.18 | 4,243 |
| 06 Jun 13 |
4.19200 -0.04 |
4.30 | 4.18 | 4.30 | 525 |
| 05 Jun 13 |
4.23600 -0.11 |
4.35 | 4.20 | 4.28 | 12,113 |
| 04 Jun 13 |
4.34500 +0.02 |
4.38 | 4.23 | 4.34 | 360 |
| 03 Jun 13 |
4.32300 -0.01 |
4.32 | 4.25 | 4.25 | 2,099 |
| 31 May 13 |
4.33700 -0.01 |
4.34 | 4.29 | 4.34 | 1,394 |
| 30 May 13 |
4.35100 +0.07 |
4.39 | 4.26 | 4.39 | 231 |
| 29 May 13 |
4.27900 -0.05 |
4.30 | 4.18 | 4.25 | 14,188 |
| 28 May 13 |
4.32400 +0.00 |
4.43 | 4.25 | 4.40 | 7,596 |
| 27 May 13 |
4.32000 -0.03 |
4.40 | 4.28 | 4.35 | 8,644 |
| 24 May 13 |
4.35000 +0.07 |
4.35 | 4.34 | 4.35 | 3,135 |
| 23 May 13 |
4.28100 -0.15 |
4.36 | 4.27 | 4.36 | 7,721 |
| 22 May 13 |
4.42900 +0.03 |
4.43 | 4.36 | 4.41 | 2,883 |
| 21 May 13 |
4.40000 -0.07 |
4.44 | 4.32 | 4.37 | 3,578 |
| 20 May 13 |
4.46900 +0.03 |
4.47 | 4.38 | 4.38 | 936 |
| 17 May 13 |
4.44000 +0.07 |
4.50 | 4.36 | 4.50 | 3,537 |
| 16 May 13 |
4.37000 -0.07 |
4.45 | 4.36 | 4.45 | 9,102 |
| 15 May 13 |
4.44200 -0.21 |
4.64 | 4.39 | 4.60 | 16,675 |
| 14 May 13 |
4.64900 +0.17 |
4.70 | 4.43 | 4.43 | 29,296 |
| 13 May 13 |
4.47800 -0.02 |
4.57 | 4.40 | 4.50 | 7,981 |
| 10 May 13 |
4.49900 +0.10 |
4.53 | 4.40 | 4.49 | 12,074 |
| 09 May 13 |
4.39800 -0.02 |
4.40 | 4.34 | 4.34 | 321 |
| 08 May 13 |
4.42000 -0.03 |
4.50 | 4.36 | 4.50 | 5,179 |
| 07 May 13 |
4.45000 +0.02 |
4.48 | 4.40 | 4.48 | 4,541 |
| 06 May 13 |
4.43000 +0.00 |
4.49 | 4.36 | 4.46 | 3,176 |
| 03 May 13 |
4.42900 -0.02 |
4.45 | 4.43 | 4.45 | 874 |
| 02 May 13 |
4.44700 +0.09 |
4.46 | 4.40 | 4.40 | 2,066 |
| 30 Apr 13 |
4.36000 -0.13 |
4.50 | 4.36 | 4.50 | 10,840 |
| 29 Apr 13 |
4.49100 -0.06 |
4.55 | 4.44 | 4.55 | 3,586 |
| 26 Apr 13 |
4.55000 +0.05 |
4.57 | 4.50 | 4.50 | 72,198 |
| 25 Apr 13 |
4.50000 +0.00 |
4.50 | 4.40 | 4.40 | 17,472 |
| 24 Apr 13 |
4.49900 +0.05 |
4.50 | 4.42 | 4.45 | 3,688 |
| 23 Apr 13 |
4.45000 -0.05 |
4.53 | 4.40 | 4.40 | 41,132 |
| 22 Apr 13 |
4.50000 +0.11 |
4.50 | 4.30 | 4.35 | 153,516 |
| 19 Apr 13 |
4.38900 +0.14 |
4.50 | 4.25 | 4.25 | 167,213 |
| 18 Apr 13 |
4.25000 +0.05 |
4.50 | 4.25 | 4.35 | 104,263 |
| 17 Apr 13 |
4.20000 -0.08 |
4.40 | 4.20 | 4.21 | 33,521 |
| 16 Apr 13 |
4.27900 -0.13 |
4.28 | 4.20 | 4.23 | 2,415 |
| 15 Apr 13 |
4.41000 +0.11 |
4.41 | 4.41 | 4.41 | 66 |
| 12 Apr 13 |
4.30000 +0.30 |
4.38 | 4.10 | 4.10 | 29,099 |
| 11 Apr 13 |
4.00000 -0.10 |
4.08 | 4.00 | 4.04 | 4,628 |
| 10 Apr 13 |
4.09900 +0.05 |
4.15 | 4.10 | 4.15 | 1,984 |
| 09 Apr 13 |
4.05000 +0.05 |
4.17 | 4.01 | 4.01 | 11,560 |
| 08 Apr 13 |
4.00000 -0.12 |
4.15 | 3.90 | 4.15 | 24,058 |
| 05 Apr 13 |
4.11700 -0.19 |
4.35 | 3.94 | 4.30 | 70,766 |
| 04 Apr 13 |
4.31000 -0.13 |
4.44 | 4.31 | 4.35 | 9,412 |
| 03 Apr 13 |
4.44200 +0.00 |
4.50 | 4.35 | 4.45 | 6,405 |
| 02 Apr 13 |
4.44500 +0.00 |
4.45 | 4.35 | 4.40 | 5,483 |
| 28 Mar 13 |
4.44100 -0.05 |
4.44 | 4.44 | 4.44 | 10 |
| 27 Mar 13 |
4.49100 +0.02 |
4.49 | 4.40 | 4.45 | 2,242 |
| 26 Mar 13 |
4.47000 -0.03 |
4.49 | 4.40 | 4.45 | 13,978 |
| 25 Mar 13 |
4.50000 +0.00 |
4.55 | 4.50 | 4.55 | 9,825 |
| 22 Mar 13 |
4.50000 -0.05 |
4.55 | 4.46 | 4.55 | 8,510 |
| 21 Mar 13 |
4.55000 +0.00 |
4.60 | 4.55 | 4.60 | 5,284 |
| 20 Mar 13 |
4.55000 -0.04 |
4.58 | 4.45 | 4.45 | 3,160 |
| 19 Mar 13 |
4.59000 +0.09 |
4.60 | 4.48 | 4.57 | 2,569 |
| 18 Mar 13 |
4.50100 -0.07 |
4.54 | 4.42 | 4.54 | 5,672 |
| 15 Mar 13 |
4.57100 +0.03 |
4.57 | 4.51 | 4.53 | 6,516 |
| 14 Mar 13 |
4.54100 +0.00 |
4.54 | 4.50 | 4.53 | 9,272 |
| 13 Mar 13 |
4.54000 +0.03 |
4.65 | 4.50 | 4.59 | 64,490 |
| 12 Mar 13 |
4.51000 +0.03 |
4.52 | 4.31 | 4.31 | 42,429 |
| 11 Mar 13 |
4.48000 -0.01 |
4.49 | 4.43 | 4.48 | 4,554 |
| 08 Mar 13 |
4.49100 -0.02 |
4.51 | 4.36 | 4.50 | 10,205 |
| 07 Mar 13 |
4.51000 +0.03 |
4.51 | 4.45 | 4.46 | 30,351 |
| 06 Mar 13 |
4.48000 +0.11 |
4.57 | 4.25 | 4.35 | 72,926 |
| 05 Mar 13 |
4.37100 +0.01 |
4.38 | 4.27 | 4.27 | 2,848 |
| 04 Mar 13 |
4.36000 +0.06 |
4.36 | 4.30 | 4.30 | 1,588 |
| 01 Mar 13 |
4.30000 -0.08 |
4.31 | 4.27 | 4.31 | 1,008 |
| 28 Feb 13 |
4.38000 +0.02 |
4.38 | 4.25 | 4.38 | 2,098 |
| 27 Feb 13 |
4.36100 -0.02 |
4.38 | 4.30 | 4.30 | 3,271 |
| 26 Feb 13 |
4.37900 +0.09 |
4.38 | 4.24 | 4.24 | 6,733 |
| 25 Feb 13 |
4.29000 -0.01 |
4.35 | 4.25 | 4.25 | 4,522 |
| 22 Feb 13 |
4.30000 -0.05 |
4.40 | 4.26 | 4.40 | 9,979 |
| 21 Feb 13 |
4.35000 -0.05 |
4.35 | 4.25 | 4.26 | 10,964 |
| 20 Feb 13 |
4.39800 +0.05 |
4.40 | 4.28 | 4.38 | 904 |
| 19 Feb 13 |
4.35000 -0.05 |
4.40 | 4.31 | 4.40 | 6,800 |
| 18 Feb 13 |
4.40000 -0.05 |
4.44 | 4.34 | 4.40 | 8,738 |
| 15 Feb 13 |
4.45000 -0.04 |
4.50 | 4.41 | 4.50 | 5,053 |
| 14 Feb 13 |
4.48700 -0.01 |
4.50 | 4.36 | 4.44 | 16,522 |
| 13 Feb 13 |
4.49900 +0.00 |
4.54 | 4.43 | 4.54 | 9,285 |
| 12 Feb 13 |
4.50000 +0.06 |
4.62 | 4.46 | 4.48 | 30,421 |
| 11 Feb 13 |
4.44000 +0.09 |
4.48 | 4.33 | 4.33 | 21,140 |
| 08 Feb 13 |
4.35000 +0.08 |
4.35 | 4.31 | 4.31 | 13,824 |
| 07 Feb 13 |
4.27300 +0.10 |
4.31 | 4.24 | 4.24 | 39,479 |
| 06 Feb 13 |
4.17000 -0.10 |
4.21 | 4.17 | 4.21 | 6,876 |
| 05 Feb 13 |
4.27000 +0.01 |
4.27 | 4.21 | 4.21 | 29,497 |
| 04 Feb 13 |
4.26000 +0.01 |
4.27 | 4.20 | 4.27 | 8,808 |
| 01 Feb 13 |
4.25000 -0.02 |
4.29 | 4.24 | 4.29 | 5,267 |
| 31 Jan 13 |
4.27000 +0.01 |
4.27 | 4.21 | 4.25 | 5,216 |
| 30 Jan 13 |
4.26000 -0.02 |
4.29 | 4.26 | 4.28 | 6,127 |
| 29 Jan 13 |
4.28000 +0.10 |
4.28 | 4.16 | 4.16 | 23,867 |
| 28 Jan 13 |
4.17700 +0.10 |
4.24 | 4.08 | 4.09 | 56,088 |
| 25 Jan 13 |
4.08000 -0.02 |
4.16 | 4.06 | 4.16 | 17,529 |
| 24 Jan 13 |
4.10000 -0.05 |
4.18 | 4.08 | 4.09 | 7,987 |
| 23 Jan 13 |
4.15000 +0.00 |
4.19 | 4.07 | 4.19 | 4,086 |
| 22 Jan 13 |
4.15000 +0.01 |
4.15 | 4.09 | 4.09 | 1,243 |
| 21 Jan 13 |
4.14100 +0.04 |
4.19 | 4.10 | 4.15 | 5,264 |
| 18 Jan 13 |
4.10000 +0.02 |
4.10 | 4.07 | 4.10 | 4,517 |
| 17 Jan 13 |
4.07600 -0.07 |
4.14 | 4.07 | 4.12 | 7,467 |
| 16 Jan 13 |
4.15000 +0.03 |
4.15 | 4.04 | 4.07 | 7,987 |
| 15 Jan 13 |
4.12000 -0.02 |
4.17 | 4.06 | 4.17 | 4,221 |
| 14 Jan 13 |
4.13800 +0.05 |
4.14 | 4.05 | 4.05 | 8,896 |
| 11 Jan 13 |
4.09000 -0.08 |
4.16 | 4.09 | 4.13 | 9,748 |
| 10 Jan 13 |
4.17000 +0.02 |
4.19 | 4.12 | 4.15 | 8,361 |
| 09 Jan 13 |
4.15100 +0.05 |
4.17 | 4.10 | 4.14 | 8,772 |
| 08 Jan 13 |
4.10100 +0.06 |
4.15 | 3.99 | 3.99 | 22,206 |
| 07 Jan 13 |
4.04500 +0.04 |
4.05 | 3.90 | 3.91 | 32,496 |
| 04 Jan 13 |
4.00700 -0.04 |
4.03 | 3.91 | 3.96 | 10,631 |
| 03 Jan 13 |
4.05000 +0.17 |
4.05 | 3.86 | 3.86 | 33,615 |
| 02 Jan 13 |
3.87900 +0.04 |
3.92 | 3.87 | 3.89 | 15,739 |
| 28 Dec 12 |
3.84000 -0.05 |
3.87 | 3.84 | 3.85 | 20,346 |
| 27 Dec 12 |
3.89400 +0.03 |
3.89 | 3.78 | 3.85 | 10,375 |
| 21 Dec 12 |
3.86900 +0.07 |
3.87 | 3.80 | 3.82 | 13,863 |
| 20 Dec 12 |
3.80000 -0.02 |
3.80 | 3.70 | 3.70 | 35,785 |
| 19 Dec 12 |
3.81900 +0.02 |
3.87 | 3.77 | 3.79 | 36,205 |
| 18 Dec 12 |
3.80000 +0.08 |
3.84 | 3.72 | 3.72 | 23,237 |
| 17 Dec 12 |
3.72000 +0.03 |
3.72 | 3.68 | 3.70 | 28,655 |
| 14 Dec 12 |
3.68600 +0.03 |
3.69 | 3.60 | 3.69 | 10,881 |
| 13 Dec 12 |
3.65900 -0.03 |
3.75 | 3.66 | 3.72 | 7,024 |
| 12 Dec 12 |
3.69000 +0.18 |
3.72 | 3.46 | 3.59 | 92,758 |
| 11 Dec 12 |
3.51100 +0.06 |
3.51 | 3.45 | 3.45 | 6,292 |
| 10 Dec 12 |
3.45400 -0.07 |
3.55 | 3.45 | 3.55 | 3,649 |
| 07 Dec 12 |
3.52000 +0.07 |
3.52 | 3.42 | 3.48 | 37,325 |
| 06 Dec 12 |
3.45000 +0.02 |
3.45 | 3.34 | 3.40 | 36,374 |
| 05 Dec 12 |
3.42900 -0.12 |
3.50 | 3.37 | 3.42 | 18,436 |
| 04 Dec 12 |
3.54500 +0.01 |
3.55 | 3.45 | 3.55 | 15,736 |
| 03 Dec 12 |
3.54000 -0.01 |
3.54 | 3.50 | 3.50 | 4,927 |
| 29 Nov 12 |
3.55000 +0.00 |
3.55 | 3.45 | 3.52 | 2,462 |
| 28 Nov 12 |
3.54800 +0.00 |
3.55 | 3.55 | 3.55 | 78 |
| 27 Nov 12 |
3.54800 +0.03 |
3.55 | 3.55 | 3.55 | 21 |
| 26 Nov 12 |
3.51800 -0.02 |
3.60 | 3.52 | 3.60 | 4,887 |
| 23 Nov 12 |
3.54100 -0.01 |
3.60 | 3.47 | 3.51 | 61,710 |
| 22 Nov 12 |
3.55000 +0.04 |
3.55 | 3.47 | 3.51 | 4,152 |
| 21 Nov 12 |
3.51200 +0.00 |
3.61 | 3.51 | 3.51 | 4,380 |
| 20 Nov 12 |
3.51100 -0.09 |
3.51 | 3.51 | 3.51 | 284 |
| 19 Nov 12 |
3.60000 +0.14 |
3.60 | 3.41 | 3.45 | 48,138 |
| 16 Nov 12 |
3.46100 -0.08 |
3.47 | 3.46 | 3.47 | 5,496 |
| 15 Nov 12 |
3.54100 +0.07 |
3.56 | 3.40 | 3.40 | 85,522 |
| 14 Nov 12 |
3.47000 -0.01 |
3.60 | 3.42 | 3.60 | 7,595 |
| 13 Nov 12 |
3.48000 -0.11 |
3.60 | 3.48 | 3.60 | 2,478 |
| 12 Nov 12 |
3.58500 -0.02 |
3.59 | 3.48 | 3.51 | 5,375 |
| 09 Nov 12 |
3.61000 +0.06 |
3.61 | 3.35 | 3.40 | 32,625 |
| 08 Nov 12 |
3.54800 +0.04 |
3.55 | 3.55 | 3.55 | 500 |
| 07 Nov 12 |
3.51000 -0.09 |
3.51 | 3.51 | 3.51 | 432 |
| 06 Nov 12 |
3.59900 -0.01 |
3.62 | 3.50 | 3.60 | 6,584 |
| 05 Nov 12 |
3.61300 +0.07 |
3.61 | 3.45 | 3.45 | 69,975 |
| 02 Nov 12 |
3.54000 +0.00 |
3.54 | 3.50 | 3.50 | 925 |
| 01 Nov 12 |
3.54000 +0.09 |
3.54 | 3.54 | 3.54 | 514 |
| 31 Oct 12 |
3.45000 -0.17 |
3.58 | 3.45 | 3.50 | 32,249 |
| 30 Oct 12 |
3.62300 +0.17 |
3.65 | 3.40 | 3.45 | 24,123 |
| 29 Oct 12 |
3.45000 -0.01 |
3.50 | 3.45 | 3.45 | 1,575 |
| 26 Oct 12 |
3.46400 -0.07 |
3.53 | 3.46 | 3.53 | 3,428 |
| 25 Oct 12 |
3.52900 +0.00 |
3.53 | 3.46 | 3.53 | 159 |
| 24 Oct 12 |
3.52900 +0.03 |
3.53 | 3.50 | 3.50 | 247 |
| 23 Oct 12 |
3.50000 -0.06 |
3.59 | 3.50 | 3.50 | 4,255 |
| 22 Oct 12 |
3.56300 -0.04 |
3.56 | 3.51 | 3.55 | 3,356 |
| 19 Oct 12 |
3.59900 -0.02 |
3.65 | 3.60 | 3.65 | 51 |
| 18 Oct 12 |
3.62100 -0.01 |
3.62 | 3.53 | 3.58 | 3,902 |
| 17 Oct 12 |
3.63000 -0.02 |
3.65 | 3.59 | 3.65 | 6,274 |
| 16 Oct 12 |
3.65000 +0.00 |
3.65 | 3.60 | 3.65 | 809 |
| 15 Oct 12 |
3.65000 +0.07 |
3.65 | 3.54 | 3.57 | 45,226 |
| 12 Oct 12 |
3.57700 +0.03 |
3.58 | 3.58 | 3.58 | 33 |
| 11 Oct 12 |
3.55000 -0.03 |
3.55 | 3.52 | 3.55 | 2,609 |
| 10 Oct 12 |
3.58000 -0.08 |
3.59 | 3.52 | 3.59 | 12,189 |
| 09 Oct 12 |
3.65600 +0.06 |
3.66 | 3.51 | 3.62 | 5,719 |
| 08 Oct 12 |
3.59900 -0.08 |
3.61 | 3.53 | 3.60 | 3,139 |
| 05 Oct 12 |
3.68000 +0.05 |
3.68 | 3.60 | 3.68 | 2,302 |
| 04 Oct 12 |
3.63500 -0.02 |
3.69 | 3.60 | 3.65 | 1,169 |
| 03 Oct 12 |
3.65000 +0.11 |
3.65 | 3.54 | 3.65 | 43 |
| 02 Oct 12 |
3.54000 -0.16 |
3.57 | 3.54 | 3.57 | 4,372 |
| 01 Oct 12 |
3.70000 +0.05 |
3.70 | 3.60 | 3.63 | 580 |
| 28 Sep 12 |
3.65000 +0.00 |
3.65 | 3.55 | 3.56 | 850 |
| 27 Sep 12 |
3.65000 -0.05 |
3.69 | 3.60 | 3.69 | 1,984 |
| 26 Sep 12 |
3.70000 +0.02 |
3.70 | 3.56 | 3.56 | 65,906 |
| 25 Sep 12 |
3.68000 +0.07 |
3.68 | 3.60 | 3.60 | 257 |
| 24 Sep 12 |
3.61500 -0.09 |
3.70 | 3.62 | 3.70 | 6,092 |
| 21 Sep 12 |
3.70500 +0.02 |
3.70 | 3.66 | 3.68 | 12,941 |
| 20 Sep 12 |
3.68000 +0.05 |
3.70 | 3.62 | 3.62 | 11,589 |
| 19 Sep 12 |
3.62900 -0.04 |
3.68 | 3.63 | 3.68 | 1,420 |
| 18 Sep 12 |
3.67100 -0.03 |
3.73 | 3.65 | 3.68 | 2,725 |
| 17 Sep 12 |
3.70000 +0.05 |
3.70 | 3.65 | 3.68 | 3,987 |
| 14 Sep 12 |
3.65000 -0.05 |
3.78 | 3.65 | 3.65 | 7,218 |
| 13 Sep 12 |
3.70000 +0.08 |
3.70 | 3.62 | 3.67 | 9,492 |
| 12 Sep 12 |
3.62000 +0.05 |
3.66 | 3.58 | 3.58 | 8,914 |
| 11 Sep 12 |
3.57000 -0.03 |
3.57 | 3.55 | 3.55 | 2,980 |
| 10 Sep 12 |
3.60000 +0.01 |
3.60 | 3.55 | 3.57 | 25,191 |
| 07 Sep 12 |
3.59100 +0.10 |
3.59 | 3.49 | 3.50 | 8,681 |
| 06 Sep 12 |
3.49000 +0.13 |
3.49 | 3.33 | 3.36 | 77,026 |
| 05 Sep 12 |
3.36000 +0.07 |
3.36 | 3.29 | 3.29 | 1,149 |
| 04 Sep 12 |
3.29000 -0.16 |
3.41 | 3.29 | 3.35 | 9,866 |
| 03 Sep 12 |
3.44700 +0.15 |
3.45 | 3.45 | 3.45 | 106 |
| 31 Aug 12 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 308 |
| 30 Aug 12 |
3.30000 -0.10 |
3.35 | 3.30 | 3.35 | 2,082 |
| 29 Aug 12 |
3.39900 -0.05 |
3.44 | 3.30 | 3.44 | 4,214 |
| 28 Aug 12 |
3.44900 -0.03 |
3.45 | 3.31 | 3.40 | 6,938 |
| 27 Aug 12 |
3.47500 +0.10 |
3.54 | 3.30 | 3.32 | 30,740 |
| 24 Aug 12 |
3.37100 -0.03 |
3.54 | 3.37 | 3.54 | 6,948 |
| 23 Aug 12 |
3.40000 +0.00 |
3.60 | 3.40 | 3.46 | 31,329 |
| 22 Aug 12 |
3.40000 -0.07 |
3.46 | 3.40 | 3.46 | 21,167 |
| 21 Aug 12 |
3.47000 +0.03 |
3.47 | 3.42 | 3.44 | 16,135 |
| 20 Aug 12 |
3.44000 -0.08 |
3.47 | 3.40 | 3.47 | 17,154 |
| 17 Aug 12 |
3.52000 +0.04 |
3.53 | 3.45 | 3.53 | 7,261 |
| 16 Aug 12 |
3.48000 -0.07 |
3.62 | 3.48 | 3.62 | 4,707 |
| 15 Aug 12 |
3.55000 -0.06 |
3.62 | 3.55 | 3.62 | 1,136 |
| 14 Aug 12 |
3.61000 +0.08 |
3.62 | 3.50 | 3.60 | 8,317 |
| 13 Aug 12 |
3.53000 -0.11 |
3.60 | 3.50 | 3.53 | 4,219 |
| 10 Aug 12 |
3.64000 +0.05 |
3.64 | 3.54 | 3.58 | 6,332 |
| 09 Aug 12 |
3.59000 +0.03 |
3.59 | 3.52 | 3.56 | 9,247 |
| 08 Aug 12 |
3.56000 +0.09 |
3.56 | 3.50 | 3.50 | 8,287 |
| 07 Aug 12 |
3.47000 -0.13 |
3.60 | 3.37 | 3.60 | 33,572 |
| 06 Aug 12 |
3.59500 -0.05 |
3.64 | 3.57 | 3.60 | 2,456 |
| 03 Aug 12 |
3.64000 +0.00 |
3.64 | 3.58 | 3.58 | 7,031 |
| 02 Aug 12 |
3.64000 +0.02 |
3.65 | 3.64 | 3.65 | 627 |
| 01 Aug 12 |
3.62000 -0.03 |
3.70 | 3.58 | 3.70 | 3,794 |
| 31 Jul 12 |
3.65000 -0.04 |
3.65 | 3.54 | 3.60 | 3,187 |
| 30 Jul 12 |
3.69000 +0.00 |
3.73 | 3.47 | 3.69 | 15,242 |
| 27 Jul 12 |
3.68800 +0.02 |
3.69 | 3.69 | 3.69 | 1,272 |
| 26 Jul 12 |
3.67000 -0.02 |
3.69 | 3.67 | 3.69 | 4,610 |
| 25 Jul 12 |
3.68900 -0.05 |
3.74 | 3.69 | 3.74 | 828 |
| 24 Jul 12 |
3.73800 +0.14 |
3.74 | 3.65 | 3.74 | 933 |
| 23 Jul 12 |
3.60000 -0.20 |
3.72 | 3.60 | 3.72 | 15,729 |
| 20 Jul 12 |
3.80000 +0.05 |
3.88 | 3.75 | 3.79 | 22,038 |
| 19 Jul 12 |
3.75000 +0.00 |
3.81 | 3.75 | 3.81 | 7,543 |
| 18 Jul 12 |
3.74800 -0.08 |
3.81 | 3.73 | 3.80 | 23,014 |
| 17 Jul 12 |
3.83000 +0.05 |
3.88 | 3.80 | 3.80 | 3,724 |
| 16 Jul 12 |
3.78000 -0.03 |
3.83 | 3.75 | 3.83 | 8,965 |
| 13 Jul 12 |
3.80500 +0.11 |
3.81 | 3.70 | 3.75 | 17,281 |
| 12 Jul 12 |
3.69500 -0.06 |
3.80 | 3.58 | 3.79 | 41,390 |
| 11 Jul 12 |
3.75000 +0.00 |
3.80 | 3.70 | 3.76 | 26,885 |
| 10 Jul 12 |
3.75000 -0.10 |
3.84 | 3.70 | 3.80 | 18,443 |
| 09 Jul 12 |
3.84900 +0.00 |
3.85 | 3.75 | 3.85 | 6,161 |
| 06 Jul 12 |
3.84900 -0.04 |
3.89 | 3.75 | 3.89 | 648 |
| 05 Jul 12 |
3.88400 -0.05 |
3.91 | 3.70 | 3.91 | 9,752 |
| 04 Jul 12 |
3.93000 -0.01 |
3.93 | 3.86 | 3.86 | 11,511 |
| 03 Jul 12 |
3.94000 +0.01 |
3.94 | 3.90 | 3.90 | 3,271 |
| 02 Jul 12 |
3.93500 +0.01 |
3.93 | 3.85 | 3.85 | 1,440 |
| 29 Jun 12 |
3.92000 -0.01 |
3.92 | 3.85 | 3.85 | 3,396 |
| 28 Jun 12 |
3.93500 +0.01 |
3.95 | 3.93 | 3.95 | 244 |
| 27 Jun 12 |
3.92800 -0.01 |
3.96 | 3.84 | 3.96 | 11,124 |
| 26 Jun 12 |
3.93800 +0.02 |
3.94 | 3.80 | 3.94 | 3,436 |
| 25 Jun 12 |
3.92000 +0.07 |
3.95 | 3.80 | 3.95 | 22,926 |
| 22 Jun 12 |
3.85000 -0.11 |
3.95 | 3.85 | 3.95 | 19,029 |
| 21 Jun 12 |
3.95900 +0.06 |
3.99 | 3.76 | 3.90 | 17,287 |
| 20 Jun 12 |
3.90000 -0.08 |
3.98 | 3.90 | 3.90 | 9,247 |
| 19 Jun 12 |
3.97700 +0.03 |
3.99 | 3.90 | 3.99 | 6,997 |
| 18 Jun 12 |
3.94900 -0.03 |
4.00 | 3.85 | 3.95 | 2,481 |
| 15 Jun 12 |
3.98000 +0.11 |
4.00 | 3.87 | 3.90 | 9,025 |
| 14 Jun 12 |
3.87200 -0.16 |
4.04 | 3.87 | 3.92 | 7,937 |
| 13 Jun 12 |
4.03600 -0.02 |
4.07 | 3.91 | 3.95 | 23,184 |
| 12 Jun 12 |
4.05200 +0.10 |
4.08 | 3.98 | 4.08 | 1,024 |
| 11 Jun 12 |
3.95000 +0.05 |
4.08 | 3.92 | 3.92 | 53,478 |
| 08 Jun 12 |
3.90000 +0.00 |
3.99 | 3.90 | 3.99 | 1,490 |
| 07 Jun 12 |
3.90000 -0.10 |
3.90 | 3.89 | 3.90 | 3,937 |
| 06 Jun 12 |
3.99900 +0.01 |
4.00 | 3.90 | 3.95 | 2,862 |
| 05 Jun 12 |
3.99000 -0.11 |
4.13 | 3.91 | 4.13 | 9,658 |
| 04 Jun 12 |
4.10000 -0.10 |
4.13 | 4.06 | 4.10 | 4,626 |
| 01 Jun 12 |
4.20000 -0.03 |
4.24 | 4.08 | 4.24 | 41,599 |
| 31 May 12 |
4.23000 +0.00 |
4.23 | 4.11 | 4.11 | 19,795 |
| 30 May 12 |
4.23400 +0.04 |
4.24 | 4.15 | 4.15 | 21,155 |
| 29 May 12 |
4.19400 +0.10 |
4.19 | 4.05 | 4.10 | 23,589 |
| 28 May 12 |
4.09800 +0.08 |
4.10 | 4.00 | 4.05 | 1,641 |
| 25 May 12 |
4.02000 +0.02 |
4.05 | 3.96 | 4.05 | 1,499 |
| 24 May 12 |
4.00000 +0.00 |
4.06 | 4.00 | 4.00 | 3,469 |
| 23 May 12 |
4.00000 -0.09 |
4.09 | 3.95 | 4.09 | 5,151 |
| 22 May 12 |
4.08800 +0.17 |
4.09 | 3.92 | 3.92 | 31,537 |
| 21 May 12 |
3.91800 +0.04 |
3.97 | 3.81 | 3.89 | 11,402 |
| 18 May 12 |
3.87900 -0.16 |
4.04 | 3.76 | 4.00 | 178,924 |
| 17 May 12 |
4.04000 +0.05 |
4.10 | 4.04 | 4.10 | 527 |
| 16 May 12 |
3.99000 -0.03 |
4.10 | 3.96 | 4.10 | 19,104 |
| 15 May 12 |
4.02000 -0.06 |
4.09 | 4.01 | 4.08 | 20,575 |
| 14 May 12 |
4.08000 -0.02 |
4.08 | 3.96 | 4.02 | 7,857 |
| 11 May 12 |
4.10000 +0.00 |
4.13 | 4.05 | 4.05 | 1,722 |
| 10 May 12 |
4.10000 +0.00 |
4.15 | 4.05 | 4.05 | 24,716 |
| 09 May 12 |
4.10000 +0.00 |
4.19 | 4.04 | 4.08 | 22,943 |
| 08 May 12 |
4.10000 +0.00 |
4.20 | 4.02 | 4.20 | 10,125 |
| 07 May 12 |
4.10000 -0.01 |
4.11 | 4.01 | 4.11 | 25,185 |
| 04 May 12 |
4.11200 -0.04 |
4.20 | 4.11 | 4.19 | 12,129 |
| 03 May 12 |
4.14900 -0.04 |
4.15 | 4.10 | 4.15 | 16,422 |
| 02 May 12 |
4.18800 +0.04 |
4.25 | 4.15 | 4.25 | 59,668 |
| 30 Apr 12 |
4.15200 +0.00 |
4.20 | 4.15 | 4.18 | 24,209 |
| 27 Apr 12 |
4.15500 -0.03 |
4.20 | 4.11 | 4.20 | 4,375 |
| 26 Apr 12 |
4.19000 -0.01 |
4.20 | 4.09 | 4.19 | 7,745 |
| 25 Apr 12 |
4.20000 +0.08 |
4.24 | 4.10 | 4.13 | 54,431 |
| 24 Apr 12 |
4.12400 +0.02 |
4.13 | 4.11 | 4.13 | 7,336 |
| 23 Apr 12 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 77,392 |
| 20 Apr 12 |
4.10000 +0.00 |
4.17 | 4.07 | 4.07 | 8,530 |
| 19 Apr 12 |
4.10000 +0.04 |
4.13 | 4.10 | 4.10 | 5,503 |
| 18 Apr 12 |
4.05900 +0.01 |
4.10 | 3.98 | 4.05 | 51,005 |
| 17 Apr 12 |
4.05000 +0.03 |
4.05 | 4.02 | 4.05 | 6,437 |
| 16 Apr 12 |
4.02000 +0.02 |
4.05 | 3.95 | 4.00 | 12,045 |
| 13 Apr 12 |
3.99800 +0.00 |
4.05 | 3.94 | 4.00 | 17,945 |
| 12 Apr 12 |
4.00000 +0.00 |
4.05 | 3.97 | 4.05 | 12,629 |
| 11 Apr 12 |
4.00000 +0.05 |
4.04 | 3.94 | 3.94 | 24,553 |
| 10 Apr 12 |
3.95500 -0.26 |
4.18 | 3.95 | 4.17 | 68,348 |
| 05 Apr 12 |
4.21000 -0.02 |
4.29 | 4.15 | 4.29 | 5,187 |
| 04 Apr 12 |
4.23000 -0.12 |
4.35 | 4.23 | 4.35 | 14,195 |
| 03 Apr 12 |
4.35000 +0.03 |
4.38 | 4.32 | 4.37 | 5,718 |
| 02 Apr 12 |
4.31500 -0.08 |
4.47 | 4.31 | 4.32 | 25,411 |
| 30 Mar 12 |
4.39400 +0.03 |
4.40 | 4.33 | 4.37 | 14,518 |
| 29 Mar 12 |
4.36100 -0.09 |
4.47 | 4.34 | 4.39 | 19,009 |
| 28 Mar 12 |
4.45000 +0.16 |
4.49 | 4.28 | 4.31 | 128,368 |
| 27 Mar 12 |
4.29000 +0.02 |
4.30 | 4.25 | 4.26 | 29,206 |
| 26 Mar 12 |
4.26600 +0.07 |
4.27 | 4.17 | 4.20 | 14,265 |
| 23 Mar 12 |
4.19500 -0.03 |
4.25 | 4.20 | 4.25 | 3,711 |
| 22 Mar 12 |
4.23000 -0.06 |
4.24 | 4.18 | 4.24 | 14,838 |
| 21 Mar 12 |
4.28800 +0.09 |
4.29 | 4.20 | 4.20 | 13,180 |
| 20 Mar 12 |
4.20000 -0.06 |
4.26 | 4.19 | 4.20 | 14,278 |
| 19 Mar 12 |
4.25800 -0.02 |
4.26 | 4.16 | 4.20 | 17,504 |
| 16 Mar 12 |
4.27800 +0.00 |
4.28 | 4.19 | 4.25 | 20,282 |
| 15 Mar 12 |
4.28000 +0.03 |
4.28 | 4.17 | 4.18 | 30,793 |
| 14 Mar 12 |
4.24700 +0.00 |
4.25 | 4.20 | 4.25 | 9,878 |
| 13 Mar 12 |
4.24900 +0.01 |
4.25 | 4.20 | 4.20 | 7,219 |
| 12 Mar 12 |
4.24400 -0.01 |
4.24 | 4.17 | 4.18 | 6,936 |
| 09 Mar 12 |
4.25900 +0.12 |
4.26 | 4.14 | 4.14 | 3,798 |
| 08 Mar 12 |
4.14000 +0.03 |
4.18 | 4.11 | 4.15 | 10,490 |
| 07 Mar 12 |
4.11000 -0.03 |
4.16 | 4.08 | 4.15 | 21,896 |
| 06 Mar 12 |
4.13600 -0.12 |
4.22 | 4.07 | 4.22 | 29,010 |
| 05 Mar 12 |
4.25900 +0.00 |
4.29 | 4.21 | 4.29 | 6,898 |
| 02 Mar 12 |
4.26000 -0.04 |
4.30 | 4.25 | 4.30 | 8,080 |
| 01 Mar 12 |
4.29900 +0.04 |
4.37 | 4.25 | 4.25 | 9,442 |
| 29 Feb 12 |
4.25900 +0.02 |
4.26 | 4.19 | 4.24 | 9,146 |
| 28 Feb 12 |
4.23900 +0.04 |
4.26 | 4.20 | 4.24 | 2,025 |
| 27 Feb 12 |
4.20000 -0.02 |
4.27 | 4.20 | 4.20 | 4,757 |
| 24 Feb 12 |
4.21800 -0.06 |
4.26 | 4.21 | 4.26 | 9,455 |
| 23 Feb 12 |
4.28000 -0.01 |
4.28 | 4.23 | 4.27 | 6,376 |
| 22 Feb 12 |
4.29000 -0.04 |
4.34 | 4.28 | 4.33 | 44,644 |
| 21 Feb 12 |
4.32800 -0.01 |
4.34 | 4.30 | 4.31 | 12,126 |
| 20 Feb 12 |
4.33800 +0.10 |
4.34 | 4.20 | 4.25 | 32,224 |
| 17 Feb 12 |
4.23900 +0.05 |
4.24 | 4.15 | 4.22 | 43,803 |
| 16 Feb 12 |
4.19000 -0.09 |
4.28 | 4.19 | 4.20 | 30,725 |
| 15 Feb 12 |
4.27900 -0.02 |
4.34 | 4.22 | 4.30 | 36,619 |
| 14 Feb 12 |
4.30000 +0.22 |
4.38 | 4.08 | 4.09 | 171,270 |
| 13 Feb 12 |
4.08500 +0.09 |
4.09 | 4.00 | 4.04 | 28,653 |
| 10 Feb 12 |
4.00000 +0.00 |
4.03 | 3.97 | 4.03 | 10,366 |
| 09 Feb 12 |
4.00000 +0.04 |
4.04 | 4.00 | 4.02 | 18,590 |
| 08 Feb 12 |
3.96100 -0.04 |
4.06 | 3.96 | 3.99 | 106,235 |
| 07 Feb 12 |
4.00000 -0.05 |
4.01 | 3.98 | 4.01 | 8,310 |
| 06 Feb 12 |
4.04800 +0.02 |
4.05 | 4.01 | 4.03 | 20,587 |
| 03 Feb 12 |
4.03000 +0.05 |
4.05 | 3.98 | 4.05 | 62,615 |
| 02 Feb 12 |
3.98000 -0.08 |
4.07 | 3.98 | 4.07 | 25,833 |
| 01 Feb 12 |
4.06400 +0.02 |
4.09 | 3.98 | 4.05 | 67,560 |
| 31 Jan 12 |
4.04400 +0.06 |
4.18 | 4.01 | 4.05 | 46,916 |
| 30 Jan 12 |
3.98000 -0.03 |
4.05 | 3.92 | 4.05 | 13,783 |
| 27 Jan 12 |
4.00500 -0.16 |
4.17 | 4.01 | 4.17 | 29,561 |
| 26 Jan 12 |
4.16800 +0.17 |
4.17 | 4.01 | 4.02 | 79,818 |
| 25 Jan 12 |
4.00000 -0.02 |
4.02 | 3.97 | 4.02 | 6,063 |
| 24 Jan 12 |
4.01900 +0.05 |
4.02 | 3.96 | 4.00 | 13,539 |
| 23 Jan 12 |
3.96600 -0.01 |
4.02 | 3.96 | 4.00 | 18,300 |
| 20 Jan 12 |
3.98000 -0.02 |
4.00 | 3.92 | 4.00 | 16,429 |
| 19 Jan 12 |
3.99800 +0.00 |
4.00 | 3.95 | 4.00 | 20,452 |
| 18 Jan 12 |
4.00000 +0.02 |
4.09 | 3.90 | 3.90 | 54,073 |
| 17 Jan 12 |
3.98000 +0.02 |
3.98 | 3.90 | 3.96 | 11,887 |
| 16 Jan 12 |
3.96000 +0.10 |
3.97 | 3.86 | 3.91 | 4,133 |
| 13 Jan 12 |
3.86000 -0.03 |
4.00 | 3.86 | 3.89 | 53,509 |
| 12 Jan 12 |
3.89000 +0.07 |
3.91 | 3.82 | 3.82 | 5,612 |
| 11 Jan 12 |
3.82000 -0.06 |
4.00 | 3.82 | 3.93 | 9,635 |
| 10 Jan 12 |
3.88000 +0.06 |
4.00 | 3.82 | 3.82 | 16,156 |
| 09 Jan 12 |
3.82100 -0.08 |
3.96 | 3.82 | 3.96 | 14,096 |
| 06 Jan 12 |
3.89900 +0.05 |
3.90 | 3.84 | 3.90 | 970 |
| 05 Jan 12 |
3.85000 -0.05 |
3.85 | 3.81 | 3.85 | 22,608 |
| 04 Jan 12 |
3.90000 -0.08 |
3.90 | 3.85 | 3.90 | 13,470 |
| 03 Jan 12 |
3.97600 +0.09 |
3.98 | 3.92 | 3.98 | 5,352 |
| 02 Jan 12 |
3.89100 +0.01 |
3.99 | 3.88 | 3.88 | 213 |
| 30 Dec 11 |
3.88000 +0.04 |
3.88 | 3.81 | 3.81 | 1,465 |
| 29 Dec 11 |
3.84000 +0.01 |
3.84 | 3.81 | 3.84 | 6,742 |
| 28 Dec 11 |
3.83200 -0.04 |
3.84 | 3.83 | 3.84 | 6,167 |
| 27 Dec 11 |
3.87000 +0.00 |
3.92 | 3.87 | 3.89 | 10,369 |
| 23 Dec 11 |
3.87000 -0.06 |
3.95 | 3.87 | 3.95 | 6,137 |
| 22 Dec 11 |
3.92900 +0.04 |
4.00 | 3.87 | 3.89 | 26,081 |
| 21 Dec 11 |
3.89000 -0.03 |
3.89 | 3.87 | 3.87 | 4,251 |
| 20 Dec 11 |
3.92000 +0.07 |
3.93 | 3.79 | 3.85 | 12,882 |
| 19 Dec 11 |
3.85000 -0.08 |
3.95 | 3.85 | 3.95 | 12,160 |
| 16 Dec 11 |
3.93300 -0.08 |
4.01 | 3.93 | 4.01 | 4,974 |
| 15 Dec 11 |
4.00900 -0.01 |
4.04 | 3.96 | 4.04 | 1,654 |
| 14 Dec 11 |
4.02000 -0.03 |
4.05 | 4.00 | 4.03 | 21,759 |
| 13 Dec 11 |
4.05000 +0.00 |
4.07 | 4.03 | 4.04 | 18,219 |
| 12 Dec 11 |
4.05000 +0.05 |
4.08 | 3.99 | 4.05 | 10,845 |
| 09 Dec 11 |
4.00000 +0.11 |
4.05 | 3.92 | 3.92 | 40,309 |
| 08 Dec 11 |
3.89000 -0.02 |
3.93 | 3.89 | 3.91 | 5,471 |
| 07 Dec 11 |
3.91000 +0.02 |
3.92 | 3.86 | 3.90 | 26,915 |
| 06 Dec 11 |
3.89300 +0.00 |
3.93 | 3.86 | 3.90 | 10,222 |
| 05 Dec 11 |
3.89500 +0.06 |
3.95 | 3.79 | 3.79 | 14,250 |
| 02 Dec 11 |
3.84000 -0.01 |
3.90 | 3.84 | 3.90 | 12,531 |
| 01 Dec 11 |
3.85000 -0.09 |
3.98 | 3.85 | 3.98 | 6,711 |
| 30 Nov 11 |
3.94300 +0.04 |
4.01 | 3.92 | 3.92 | 61,098 |
| 29 Nov 11 |
3.90000 -0.07 |
3.97 | 3.90 | 3.97 | 8,919 |
| 28 Nov 11 |
3.96900 -0.01 |
3.97 | 3.90 | 3.95 | 6,340 |
| 25 Nov 11 |
3.98000 +0.15 |
3.98 | 3.66 | 3.85 | 70,706 |
| 24 Nov 11 |
3.83400 -0.04 |
3.89 | 3.82 | 3.85 | 7,021 |
| 23 Nov 11 |
3.87800 -0.02 |
3.88 | 3.81 | 3.88 | 15,837 |
| 22 Nov 11 |
3.90100 -0.09 |
4.00 | 3.89 | 4.00 | 12,015 |
| 21 Nov 11 |
3.99000 +0.06 |
3.99 | 3.84 | 3.98 | 79,215 |
| 18 Nov 11 |
3.93000 +0.06 |
3.97 | 3.87 | 3.93 | 11,516 |
| 17 Nov 11 |
3.86800 -0.15 |
4.00 | 3.87 | 3.93 | 26,217 |
| 16 Nov 11 |
4.01700 +0.00 |
4.07 | 3.92 | 3.99 | 40,719 |
| 15 Nov 11 |
4.02000 -0.07 |
4.10 | 3.91 | 4.10 | 41,122 |
| 14 Nov 11 |
4.08500 +0.07 |
4.12 | 4.00 | 4.10 | 73,594 |
| 11 Nov 11 |
4.02000 +0.05 |
4.14 | 3.98 | 3.98 | 155,729 |
| 10 Nov 11 |
3.97000 +0.14 |
3.97 | 3.78 | 3.82 | 45,239 |
| 09 Nov 11 |
3.83000 -0.03 |
3.91 | 3.83 | 3.91 | 10,181 |
| 08 Nov 11 |
3.86300 +0.04 |
3.92 | 3.81 | 3.81 | 21,076 |
| 07 Nov 11 |
3.82000 -0.01 |
3.88 | 3.78 | 3.80 | 17,101 |
| 04 Nov 11 |
3.83400 -0.04 |
3.90 | 3.83 | 3.90 | 16,348 |
| 03 Nov 11 |
3.87300 +0.04 |
3.93 | 3.68 | 3.68 | 27,101 |
| 02 Nov 11 |
3.83000 +0.20 |
3.87 | 3.69 | 3.69 | 78,564 |
| 01 Nov 11 |
3.63000 -0.22 |
3.85 | 3.59 | 3.85 | 32,093 |
| 31 Oct 11 |
3.85000 -0.13 |
4.00 | 3.85 | 3.98 | 50,736 |
| 28 Oct 11 |
3.98000 -0.04 |
4.09 | 3.93 | 4.00 | 54,800 |
| 27 Oct 11 |
4.01800 +0.01 |
4.08 | 3.97 | 4.05 | 40,684 |
| 26 Oct 11 |
4.01000 +0.02 |
4.02 | 3.91 | 3.99 | 50,471 |
| 25 Oct 11 |
3.99000 +0.15 |
4.04 | 3.85 | 3.85 | 67,252 |
| 24 Oct 11 |
3.84200 -0.02 |
3.98 | 3.84 | 3.91 | 17,940 |
| 21 Oct 11 |
3.86500 +0.02 |
3.98 | 3.85 | 3.90 | 20,742 |
| 20 Oct 11 |
3.85000 -0.15 |
4.01 | 3.80 | 3.90 | 25,469 |
| 19 Oct 11 |
4.00000 +0.10 |
4.03 | 3.88 | 3.99 | 15,820 |
| 18 Oct 11 |
3.90000 -0.10 |
4.00 | 3.84 | 4.00 | 16,188 |
| 17 Oct 11 |
4.00000 -0.07 |
4.10 | 3.93 | 4.06 | 22,965 |
| 14 Oct 11 |
4.06700 -0.03 |
4.13 | 3.96 | 4.13 | 14,653 |
| 13 Oct 11 |
4.09800 -0.06 |
4.17 | 4.05 | 4.17 | 6,564 |
| 12 Oct 11 |
4.15600 -0.02 |
4.19 | 4.03 | 4.05 | 11,993 |
| 11 Oct 11 |
4.17800 +0.03 |
4.22 | 4.07 | 4.15 | 55,173 |
| 10 Oct 11 |
4.15000 +0.05 |
4.19 | 4.07 | 4.14 | 32,834 |
| 07 Oct 11 |
4.10100 +0.08 |
4.27 | 3.91 | 4.00 | 187,270 |
| 06 Oct 11 |
4.01900 +0.00 |
4.02 | 3.92 | 4.02 | 2,284 |
| 05 Oct 11 |
4.01700 +0.02 |
4.02 | 3.90 | 3.90 | 6,905 |
| 04 Oct 11 |
4.00000 -0.05 |
4.00 | 3.78 | 4.00 | 64,117 |
| 03 Oct 11 |
4.04900 +0.04 |
4.05 | 4.01 | 4.01 | 561 |
| 30 Sep 11 |
4.01000 +0.00 |
4.02 | 3.95 | 3.96 | 8,767 |
| 29 Sep 11 |
4.01100 -0.03 |
4.03 | 4.01 | 4.02 | 468 |
| 28 Sep 11 |
4.04500 -0.03 |
4.07 | 3.96 | 4.07 | 3,119 |
| 27 Sep 11 |
4.07400 +0.08 |
4.08 | 3.91 | 3.99 | 7,815 |
| 26 Sep 11 |
3.99000 +0.00 |
3.99 | 3.99 | 3.99 | 642 |
| 23 Sep 11 |
3.99400 -0.01 |
4.06 | 3.91 | 3.97 | 25,812 |
| 22 Sep 11 |
4.00000 -0.06 |
4.00 | 3.95 | 3.96 | 14,914 |
| 21 Sep 11 |
4.06000 +0.01 |
4.06 | 4.00 | 4.00 | 3,009 |
| 20 Sep 11 |
4.04700 +0.00 |
4.09 | 4.00 | 4.07 | 5,802 |
| 19 Sep 11 |
4.05000 +0.01 |
4.10 | 4.00 | 4.10 | 10,549 |
| 16 Sep 11 |
4.03700 -0.06 |
4.08 | 3.95 | 4.08 | 4,485 |
| 15 Sep 11 |
4.10000 +0.09 |
4.11 | 4.00 | 4.00 | 7,839 |
| 14 Sep 11 |
4.01500 +0.01 |
4.08 | 3.94 | 4.08 | 6,956 |
| 13 Sep 11 |
4.00000 +0.06 |
4.05 | 3.79 | 3.84 | 97,211 |
| 12 Sep 11 |
3.94000 +0.04 |
3.96 | 3.61 | 3.90 | 71,745 |
| 09 Sep 11 |
3.90500 -0.06 |
3.98 | 3.90 | 3.98 | 7,786 |
| 08 Sep 11 |
3.96700 -0.04 |
4.02 | 3.92 | 4.00 | 12,173 |
| 07 Sep 11 |
4.00300 +0.02 |
4.13 | 3.91 | 3.99 | 33,747 |
| 06 Sep 11 |
3.98700 -0.02 |
4.01 | 3.91 | 3.94 | 16,795 |
| 05 Sep 11 |
4.00800 +0.01 |
4.15 | 3.90 | 3.98 | 55,128 |
| 02 Sep 11 |
4.00000 -0.20 |
4.22 | 3.90 | 4.05 | 96,297 |
| 01 Sep 11 |
4.19900 +0.04 |
4.20 | 4.09 | 4.09 | 4,547 |
| 31 Aug 11 |
4.15700 -0.01 |
4.20 | 4.10 | 4.17 | 11,628 |
| 30 Aug 11 |
4.17000 +0.01 |
4.17 | 3.95 | 4.17 | 46,822 |
| 29 Aug 11 |
4.16000 +0.16 |
4.17 | 4.05 | 4.05 | 9,045 |
| 26 Aug 11 |
4.00000 +0.08 |
4.04 | 3.84 | 3.84 | 60,292 |
| 25 Aug 11 |
3.92300 -0.18 |
4.20 | 3.88 | 4.18 | 30,447 |
| 24 Aug 11 |
4.10000 +0.15 |
4.15 | 3.87 | 4.02 | 59,325 |
| 23 Aug 11 |
3.95000 +0.00 |
4.01 | 3.78 | 3.96 | 82,642 |
| 22 Aug 11 |
3.95500 +0.07 |
4.00 | 3.76 | 3.89 | 118,620 |
| 19 Aug 11 |
3.88100 -0.06 |
3.89 | 3.70 | 3.80 | 29,391 |
| 18 Aug 11 |
3.94400 -0.11 |
4.05 | 3.80 | 4.05 | 27,164 |
| 17 Aug 11 |
4.05000 +0.05 |
4.09 | 3.86 | 4.00 | 47,149 |
| 16 Aug 11 |
4.00000 -0.14 |
4.08 | 3.82 | 4.07 | 83,409 |
| 15 Aug 11 |
4.13800 +0.14 |
4.18 | 3.96 | 4.02 | 61,380 |
| 12 Aug 11 |
4.00000 +0.15 |
4.06 | 3.72 | 3.85 | 58,010 |
| 11 Aug 11 |
3.84600 +0.15 |
3.90 | 3.55 | 3.66 | 71,316 |
| 10 Aug 11 |
3.69500 -0.13 |
4.00 | 3.50 | 4.00 | 78,635 |
| 09 Aug 11 |
3.83000 +0.13 |
3.90 | 3.32 | 3.51 | 83,694 |
| 08 Aug 11 |
3.69500 -0.10 |
3.79 | 3.53 | 3.53 | 35,420 |
| 05 Aug 11 |
3.79200 -0.10 |
3.85 | 3.30 | 3.60 | 175,093 |
| 04 Aug 11 |
3.88800 -0.06 |
3.99 | 3.83 | 3.93 | 71,670 |
| 03 Aug 11 |
3.95000 -0.03 |
4.12 | 3.95 | 3.95 | 57,677 |
| 02 Aug 11 |
3.97600 -0.15 |
4.17 | 3.91 | 4.11 | 90,168 |
| 01 Aug 11 |
4.13000 -0.07 |
4.43 | 4.13 | 4.33 | 158,490 |
| 29 Jul 11 |
4.20000 -0.10 |
4.30 | 4.03 | 4.26 | 62,286 |
| 28 Jul 11 |
4.30000 -0.04 |
4.43 | 4.25 | 4.25 | 24,508 |
| 27 Jul 11 |
4.33900 -0.13 |
4.45 | 4.27 | 4.40 | 27,352 |
| 26 Jul 11 |
4.47000 -0.13 |
4.62 | 4.39 | 4.50 | 43,509 |
| 25 Jul 11 |
4.59900 -0.05 |
4.64 | 4.50 | 4.64 | 6,981 |
| 22 Jul 11 |
4.64500 +0.09 |
4.65 | 4.49 | 4.63 | 39,687 |
| 21 Jul 11 |
4.55000 -0.04 |
4.62 | 4.46 | 4.58 | 37,867 |
| 20 Jul 11 |
4.58900 +0.13 |
4.67 | 4.46 | 4.46 | 42,193 |
| 19 Jul 11 |
4.46000 +0.26 |
4.46 | 4.20 | 4.27 | 54,883 |
| 18 Jul 11 |
4.20000 -0.33 |
4.50 | 4.15 | 4.50 | 82,198 |
| 15 Jul 11 |
4.53200 -0.05 |
4.60 | 4.50 | 4.50 | 7,593 |
| 14 Jul 11 |
4.57900 +0.06 |
4.62 | 4.48 | 4.50 | 22,722 |
| 13 Jul 11 |
4.52000 -0.08 |
4.68 | 4.45 | 4.68 | 38,033 |
| 12 Jul 11 |
4.60000 -0.15 |
4.69 | 4.41 | 4.65 | 43,643 |
| 11 Jul 11 |
4.75300 -0.01 |
4.84 | 4.65 | 4.80 | 8,598 |
| 08 Jul 11 |
4.76200 -0.09 |
4.96 | 4.76 | 4.92 | 17,490 |
| 07 Jul 11 |
4.85100 +0.10 |
4.91 | 4.76 | 4.89 | 4,129 |
| 06 Jul 11 |
4.75400 -0.03 |
4.82 | 4.69 | 4.82 | 12,046 |
| 05 Jul 11 |
4.78000 -0.22 |
4.95 | 4.56 | 4.95 | 54,627 |
| 04 Jul 11 |
5.00100 -0.09 |
5.08 | 4.89 | 5.08 | 39,346 |
| 01 Jul 11 |
5.09000 +0.04 |
5.15 | 5.01 | 5.15 | 59,392 |
| 30 Jun 11 |
5.05000 +0.00 |
5.11 | 4.95 | 5.05 | 90,704 |
| 29 Jun 11 |
5.05000 +0.13 |
5.05 | 4.78 | 4.83 | 132,142 |
| 28 Jun 11 |
4.92000 +0.15 |
4.92 | 4.71 | 4.75 | 96,808 |
| 27 Jun 11 |
4.76800 +0.04 |
4.77 | 4.60 | 4.62 | 72,923 |
| 24 Jun 11 |
4.73000 +0.17 |
4.74 | 4.60 | 4.64 | 27,600 |
| 23 Jun 11 |
4.56000 -0.09 |
4.65 | 4.56 | 4.59 | 11,427 |
| 22 Jun 11 |
4.65000 +0.11 |
4.67 | 4.50 | 4.58 | 13,834 |
| 21 Jun 11 |
4.54000 +0.11 |
4.54 | 4.30 | 4.30 | 35,104 |
| 20 Jun 11 |
4.43000 -0.17 |
4.54 | 4.40 | 4.47 | 8,973 |
| 17 Jun 11 |
4.60100 +0.25 |
4.60 | 4.20 | 4.35 | 46,780 |
| 16 Jun 11 |
4.35000 -0.13 |
4.45 | 4.35 | 4.41 | 12,486 |
| 15 Jun 11 |
4.48000 -0.05 |
4.51 | 4.41 | 4.51 | 19,533 |
| 14 Jun 11 |
4.52900 +0.08 |
4.57 | 4.40 | 4.40 | 16,012 |
| 13 Jun 11 |
4.44500 -0.05 |
4.47 | 4.40 | 4.47 | 3,828 |
| 10 Jun 11 |
4.50000 +0.11 |
4.50 | 4.43 | 4.43 | 26,164 |
| 09 Jun 11 |
4.38600 +0.03 |
4.44 | 4.31 | 4.31 | 37,095 |
| 08 Jun 11 |
4.36000 -0.29 |
4.65 | 4.16 | 4.65 | 185,956 |
| 07 Jun 11 |
4.65400 -0.08 |
4.78 | 4.61 | 4.70 | 18,372 |
| 06 Jun 11 |
4.73100 -0.07 |
4.80 | 4.73 | 4.80 | 8,949 |
| 03 Jun 11 |
4.80000 +0.16 |
4.83 | 4.65 | 4.66 | 26,208 |
| 02 Jun 11 |
4.64000 +0.05 |
4.64 | 4.56 | 4.60 | 2,171 |
| 01 Jun 11 |
4.59000 -0.17 |
4.84 | 4.53 | 4.82 | 54,714 |
| 31 May 11 |
4.76000 -0.10 |
4.93 | 4.75 | 4.93 | 12,665 |
| 30 May 11 |
4.86500 -0.21 |
4.97 | 4.84 | 4.95 | 13,454 |
| 27 May 11 |
5.07000 +0.01 |
5.08 | 4.93 | 5.04 | 11,199 |
| 26 May 11 |
5.06000 +0.04 |
5.09 | 4.95 | 5.00 | 44,449 |
| 25 May 11 |
5.02300 +0.07 |
5.05 | 4.92 | 4.92 | 10,616 |
| 24 May 11 |
4.95000 +0.01 |
4.95 | 4.72 | 4.82 | 39,998 |
| 23 May 11 |
4.93500 -0.08 |
5.03 | 4.70 | 5.03 | 130,360 |
| 20 May 11 |
5.01900 -0.02 |
5.03 | 4.96 | 5.00 | 36,906 |
| 19 May 11 |
5.04000 +0.04 |
5.04 | 4.96 | 4.96 | 19,611 |
| 18 May 11 |
5.00000 -0.05 |
5.02 | 4.97 | 5.00 | 18,634 |
| 17 May 11 |
5.05000 -0.04 |
5.09 | 5.00 | 5.09 | 11,309 |
| 16 May 11 |
5.09000 -0.04 |
5.13 | 4.98 | 5.01 | 74,566 |
| 13 May 11 |
5.13400 -0.01 |
5.21 | 5.10 | 5.21 | 40,243 |
| 12 May 11 |
5.14000 -0.01 |
5.20 | 5.03 | 5.20 | 124,576 |
| 11 May 11 |
5.15000 +0.53 |
5.19 | 4.64 | 4.64 | 339,609 |
| 10 May 11 |
4.62500 +0.22 |
4.63 | 4.42 | 4.42 | 25,919 |
| 09 May 11 |
4.40100 -0.30 |
4.77 | 4.35 | 4.65 | 65,625 |
| 06 May 11 |
4.70000 -0.10 |
4.80 | 4.65 | 4.80 | 35,238 |
| 05 May 11 |
4.79900 +0.11 |
4.80 | 4.68 | 4.70 | 28,205 |
| 04 May 11 |
4.68900 +0.21 |
4.95 | 4.39 | 4.50 | 102,311 |
| 03 May 11 |
4.48000 +0.00 |
4.48 | 4.40 | 4.48 | 17,588 |
| 02 May 11 |
4.48100 -0.02 |
4.55 | 4.48 | 4.50 | 13,668 |
| 29 Apr 11 |
4.50000 -0.01 |
4.58 | 4.45 | 4.45 | 29,412 |
| 28 Apr 11 |
4.50900 -0.02 |
4.52 | 4.41 | 4.45 | 35,903 |
| 27 Apr 11 |
4.52700 +0.08 |
4.55 | 4.45 | 4.47 | 24,705 |
| 26 Apr 11 |
4.45000 +0.13 |
4.45 | 4.29 | 4.40 | 31,309 |
| 21 Apr 11 |
4.32000 +0.07 |
4.40 | 4.27 | 4.28 | 44,735 |
| 20 Apr 11 |
4.25000 +0.08 |
4.28 | 4.17 | 4.20 | 20,033 |
| 19 Apr 11 |
4.17000 +0.03 |
4.25 | 4.17 | 4.17 | 7,645 |
| 18 Apr 11 |
4.14000 -0.01 |
4.25 | 4.14 | 4.14 | 11,287 |
| 15 Apr 11 |
4.15000 -0.09 |
4.21 | 4.15 | 4.18 | 9,290 |
| 14 Apr 11 |
4.23600 -0.02 |
4.28 | 4.17 | 4.27 | 24,937 |
| 13 Apr 11 |
4.25900 +0.07 |
4.26 | 4.11 | 4.16 | 54,166 |
| 12 Apr 11 |
4.19000 +0.08 |
4.28 | 4.10 | 4.10 | 76,733 |
| 11 Apr 11 |
4.10900 -0.09 |
4.19 | 4.10 | 4.15 | 34,795 |
| 08 Apr 11 |
4.20000 -0.01 |
4.29 | 4.18 | 4.29 | 21,084 |
| 07 Apr 11 |
4.20800 -0.04 |
4.30 | 4.16 | 4.30 | 10,107 |
| 06 Apr 11 |
4.24800 +0.25 |
4.40 | 4.06 | 4.06 | 89,941 |
| 05 Apr 11 |
4.00000 +0.03 |
4.15 | 3.79 | 3.88 | 142,220 |
| 04 Apr 11 |
3.97000 -0.08 |
3.99 | 3.97 | 3.99 | 2,920 |
| 01 Apr 11 |
4.05000 +0.05 |
4.09 | 3.95 | 4.00 | 13,897 |
| 31 Mar 11 |
4.00000 +0.00 |
4.04 | 3.97 | 4.00 | 17,167 |
| 30 Mar 11 |
4.00000 +0.15 |
4.04 | 3.88 | 3.88 | 39,548 |
| 29 Mar 11 |
3.85000 +0.05 |
3.90 | 3.81 | 3.82 | 11,047 |
| 28 Mar 11 |
3.80000 +0.04 |
3.92 | 3.78 | 3.82 | 28,936 |
| 25 Mar 11 |
3.75900 +0.04 |
3.81 | 3.71 | 3.72 | 19,094 |
| 24 Mar 11 |
3.71700 -0.02 |
3.72 | 3.65 | 3.69 | 4,656 |
| 23 Mar 11 |
3.73300 +0.03 |
3.80 | 3.65 | 3.67 | 14,397 |
| 22 Mar 11 |
3.70000 +0.05 |
3.75 | 3.59 | 3.61 | 19,423 |
| 21 Mar 11 |
3.65000 +0.12 |
3.75 | 3.60 | 3.64 | 30,538 |
| 18 Mar 11 |
3.53000 +0.05 |
3.60 | 3.50 | 3.50 | 22,606 |
| 17 Mar 11 |
3.48000 +0.08 |
3.49 | 3.32 | 3.32 | 15,092 |
| 16 Mar 11 |
3.40000 +0.06 |
3.51 | 3.31 | 3.32 | 63,819 |
| 15 Mar 11 |
3.34500 -0.23 |
3.51 | 3.21 | 3.51 | 134,082 |
| 14 Mar 11 |
3.58000 -0.30 |
3.80 | 3.43 | 3.60 | 109,567 |
| 11 Mar 11 |
3.88000 -0.07 |
3.91 | 3.88 | 3.90 | 31,310 |
| 10 Mar 11 |
3.95000 +0.07 |
3.95 | 3.88 | 3.90 | 17,658 |
| 09 Mar 11 |
3.88000 -0.02 |
3.90 | 3.83 | 3.87 | 4,755 |
| 08 Mar 11 |
3.90000 +0.04 |
3.90 | 3.86 | 3.89 | 2,693 |
| 07 Mar 11 |
3.86000 +0.01 |
3.91 | 3.85 | 3.89 | 25,045 |
| 04 Mar 11 |
3.85000 +0.02 |
3.92 | 3.80 | 3.84 | 9,911 |
| 03 Mar 11 |
3.83000 +0.01 |
3.90 | 3.81 | 3.88 | 14,336 |
| 02 Mar 11 |
3.81900 -0.18 |
3.95 | 3.82 | 3.95 | 21,933 |
| 01 Mar 11 |
4.00000 +0.12 |
4.00 | 3.85 | 3.93 | 23,175 |
| 28 Feb 11 |
3.87900 -0.02 |
3.92 | 3.85 | 3.92 | 44,385 |
| 25 Feb 11 |
3.90000 +0.22 |
3.92 | 3.72 | 3.75 | 20,296 |
| 24 Feb 11 |
3.68000 -0.29 |
3.96 | 3.66 | 3.96 | 68,621 |
| 23 Feb 11 |
3.96700 -0.08 |
4.01 | 3.97 | 3.97 | 21,514 |
| 22 Feb 11 |
4.05000 -0.15 |
4.18 | 3.95 | 4.18 | 51,822 |
| 21 Feb 11 |
4.20000 +0.01 |
4.21 | 4.08 | 4.19 | 43,075 |
| 18 Feb 11 |
4.19000 +0.04 |
4.19 | 4.10 | 4.10 | 27,131 |
| 17 Feb 11 |
4.15000 +0.05 |
4.15 | 4.07 | 4.10 | 28,316 |
| 16 Feb 11 |
4.10000 +0.01 |
4.12 | 4.06 | 4.10 | 23,767 |
| 15 Feb 11 |
4.09000 -0.04 |
4.15 | 4.05 | 4.15 | 24,677 |
| 14 Feb 11 |
4.13400 +0.07 |
4.15 | 4.07 | 4.07 | 35,732 |
| 11 Feb 11 |
4.06000 +0.01 |
4.07 | 4.00 | 4.07 | 23,680 |
| 10 Feb 11 |
4.05000 +0.09 |
4.19 | 4.03 | 4.11 | 44,689 |
| 09 Feb 11 |
3.96000 +0.00 |
4.08 | 3.96 | 4.02 | 28,257 |
| 08 Feb 11 |
3.96000 -0.04 |
4.03 | 3.95 | 4.02 | 43,847 |
| 07 Feb 11 |
4.00000 +0.12 |
4.03 | 3.90 | 3.94 | 95,038 |
| 04 Feb 11 |
3.88000 +0.01 |
3.95 | 3.88 | 3.90 | 88,126 |
| 03 Feb 11 |
3.87000 +0.03 |
3.93 | 3.84 | 3.88 | 45,093 |
| 02 Feb 11 |
3.84000 +0.13 |
3.94 | 3.76 | 3.88 | 97,174 |
| 01 Feb 11 |
3.71000 -0.03 |
3.77 | 3.68 | 3.77 | 6,554 |
| 31 Jan 11 |
3.74000 +0.00 |
3.74 | 3.61 | 3.68 | 25,662 |
| 28 Jan 11 |
3.74500 +0.09 |
3.91 | 3.68 | 3.69 | 77,503 |
| 27 Jan 11 |
3.65200 +0.01 |
3.67 | 3.62 | 3.65 | 3,875 |
| 26 Jan 11 |
3.64000 +0.04 |
3.69 | 3.59 | 3.61 | 39,015 |
| 25 Jan 11 |
3.60000 +0.11 |
3.60 | 3.50 | 3.50 | 62,443 |
| 24 Jan 11 |
3.49000 -0.01 |
3.50 | 3.43 | 3.49 | 5,749 |
| 21 Jan 11 |
3.50000 +0.00 |
3.50 | 3.41 | 3.41 | 417 |
| 20 Jan 11 |
3.50000 +0.02 |
3.51 | 3.40 | 3.49 | 19,404 |
| 19 Jan 11 |
3.48000 -0.16 |
3.65 | 3.48 | 3.65 | 30,583 |
| 18 Jan 11 |
3.63900 +0.13 |
3.70 | 3.59 | 3.60 | 23,041 |
| 17 Jan 11 |
3.51400 -0.09 |
3.62 | 3.50 | 3.51 | 16,660 |
| 14 Jan 11 |
3.60000 +0.00 |
3.60 | 3.54 | 3.54 | 963 |
| 13 Jan 11 |
3.60000 +0.05 |
3.60 | 3.54 | 3.60 | 4,500 |
| 12 Jan 11 |
3.55000 +0.03 |
3.61 | 3.55 | 3.56 | 10,311 |
| 11 Jan 11 |
3.52000 -0.03 |
3.55 | 3.51 | 3.55 | 13,577 |
| 10 Jan 11 |
3.55100 +0.04 |
3.64 | 3.50 | 3.50 | 40,554 |
| 07 Jan 11 |
3.51000 -0.01 |
3.62 | 3.50 | 3.50 | 32,506 |
| 06 Jan 11 |
3.52000 +0.06 |
3.52 | 3.40 | 3.46 | 24,461 |
| 05 Jan 11 |
3.46400 -0.02 |
3.46 | 3.33 | 3.46 | 17,875 |
| 04 Jan 11 |
3.48000 +0.04 |
3.48 | 3.45 | 3.45 | 2,662 |
| 03 Jan 11 |
3.43800 +0.04 |
3.52 | 3.42 | 3.52 | 5,188 |
| 30 Dec 10 |
3.40200 -0.09 |
3.49 | 3.40 | 3.49 | 7,521 |
| 29 Dec 10 |
3.49000 +0.11 |
3.54 | 3.38 | 3.38 | 21,511 |
| 28 Dec 10 |
3.38400 +0.03 |
3.50 | 3.38 | 3.38 | 27,108 |
| 27 Dec 10 |
3.35000 -0.08 |
3.49 | 3.35 | 3.49 | 4,352 |
| 23 Dec 10 |
3.42500 +0.02 |
3.50 | 3.42 | 3.43 | 29,097 |
| 22 Dec 10 |
3.40000 +0.05 |
3.44 | 3.35 | 3.35 | 24,962 |
| 21 Dec 10 |
3.35000 -0.07 |
3.42 | 3.35 | 3.42 | 8,993 |
| 20 Dec 10 |
3.41900 +0.02 |
3.42 | 3.35 | 3.35 | 2,825 |
| 17 Dec 10 |
3.39900 -0.03 |
3.43 | 3.33 | 3.43 | 9,551 |
| 16 Dec 10 |
3.42900 +0.04 |
3.43 | 3.32 | 3.40 | 10,884 |
| 15 Dec 10 |
3.39000 +0.05 |
3.45 | 3.30 | 3.33 | 22,063 |
| 14 Dec 10 |
3.34000 -0.02 |
3.38 | 3.31 | 3.37 | 6,783 |
| 13 Dec 10 |
3.36000 +0.02 |
3.37 | 3.31 | 3.32 | 7,219 |
| 10 Dec 10 |
3.34000 -0.01 |
3.37 | 3.30 | 3.33 | 17,902 |
| 09 Dec 10 |
3.35000 +0.18 |
3.38 | 3.17 | 3.17 | 109,106 |
| 08 Dec 10 |
3.17000 +0.13 |
3.17 | 3.05 | 3.05 | 31,343 |
| 07 Dec 10 |
3.04000 +0.00 |
3.05 | 3.00 | 3.00 | 11,206 |
| 06 Dec 10 |
3.04000 +0.04 |
3.05 | 3.00 | 3.01 | 6,958 |
| 03 Dec 10 |
3.00000 -0.09 |
3.08 | 2.95 | 3.08 | 15,149 |
| 02 Dec 10 |
3.08600 +0.00 |
3.09 | 3.07 | 3.08 | 1,460 |
| 01 Dec 10 |
3.09000 +0.14 |
3.10 | 3.04 | 3.08 | 32,648 |
| 30 Nov 10 |
2.94900 -0.06 |
2.96 | 2.82 | 2.96 | 20,606 |
| 29 Nov 10 |
3.00800 -0.09 |
3.01 | 3.01 | 3.01 | 3,331 |
| 26 Nov 10 |
3.09800 +0.03 |
3.10 | 3.01 | 3.04 | 32,370 |
| 25 Nov 10 |
3.07000 -0.06 |
3.09 | 3.02 | 3.02 | 5,920 |
| 24 Nov 10 |
3.12600 +0.00 |
3.17 | 3.10 | 3.14 | 668 |
| 23 Nov 10 |
3.12400 -0.06 |
3.12 | 3.00 | 3.06 | 21,259 |
| 22 Nov 10 |
3.18000 +0.00 |
3.18 | 3.06 | 3.06 | 5,519 |
| 19 Nov 10 |
3.18000 +0.06 |
3.18 | 3.10 | 3.11 | 5,499 |
| 18 Nov 10 |
3.12000 +0.00 |
3.12 | 3.00 | 3.02 | 1,113 |
| 17 Nov 10 |
3.12000 +0.06 |
3.12 | 3.12 | 3.12 | 21 |
| 16 Nov 10 |
3.06300 -0.08 |
3.18 | 3.05 | 3.17 | 9,599 |
| 15 Nov 10 |
3.14000 +0.07 |
3.14 | 2.99 | 3.07 | 19,805 |
| 12 Nov 10 |
3.07000 -0.11 |
3.16 | 2.95 | 3.16 | 31,995 |
| 11 Nov 10 |
3.18000 +0.05 |
3.19 | 3.12 | 3.18 | 7,744 |
| 10 Nov 10 |
3.13000 -0.03 |
3.20 | 3.13 | 3.20 | 13,609 |
| 09 Nov 10 |
3.16000 +0.06 |
3.25 | 3.06 | 3.06 | 48,735 |
| 08 Nov 10 |
3.10000 -0.08 |
3.22 | 3.06 | 3.22 | 34,800 |
| 05 Nov 10 |
3.17900 -0.06 |
3.25 | 3.11 | 3.25 | 24,854 |
| 04 Nov 10 |
3.24000 +0.01 |
3.24 | 3.15 | 3.23 | 18,244 |
| 03 Nov 10 |
3.22900 +0.01 |
3.23 | 3.17 | 3.20 | 9,318 |
| 02 Nov 10 |
3.22200 -0.02 |
3.27 | 3.19 | 3.20 | 12,138 |
| 01 Nov 10 |
3.24000 +0.15 |
3.27 | 3.07 | 3.07 | 45,654 |
| 29 Oct 10 |
3.09000 +0.02 |
3.09 | 2.98 | 3.07 | 22,794 |
| 28 Oct 10 |
3.07000 -0.03 |
3.13 | 2.95 | 3.13 | 41,071 |
| 27 Oct 10 |
3.10400 +0.12 |
3.10 | 2.90 | 3.01 | 64,599 |
| 26 Oct 10 |
2.98700 +0.01 |
3.01 | 2.90 | 2.98 | 6,064 |
| 25 Oct 10 |
2.98000 +0.10 |
3.00 | 2.79 | 2.89 | 54,625 |
| 22 Oct 10 |
2.88000 +0.02 |
2.89 | 2.83 | 2.87 | 15,195 |
| 21 Oct 10 |
2.85900 +0.07 |
2.86 | 2.82 | 2.82 | 9,481 |
| 20 Oct 10 |
2.79000 +0.04 |
2.85 | 2.72 | 2.72 | 95,558 |
| 19 Oct 10 |
2.75000 -0.06 |
2.80 | 2.75 | 2.78 | 32,120 |
| 18 Oct 10 |
2.81000 -0.05 |
2.86 | 2.80 | 2.86 | 37,683 |
| 15 Oct 10 |
2.86400 +0.02 |
2.86 | 2.83 | 2.83 | 6,871 |
| 14 Oct 10 |
2.84300 +0.03 |
2.84 | 2.79 | 2.83 | 2,865 |
| 13 Oct 10 |
2.81700 +0.01 |
2.83 | 2.75 | 2.83 | 5,550 |
| 12 Oct 10 |
2.80300 +0.04 |
2.82 | 2.73 | 2.76 | 13,969 |
| 11 Oct 10 |
2.76100 -0.02 |
2.82 | 2.73 | 2.80 | 12,847 |
| 08 Oct 10 |
2.78100 -0.08 |
2.84 | 2.75 | 2.84 | 20,551 |
| 07 Oct 10 |
2.86000 +0.00 |
2.87 | 2.78 | 2.80 | 20,447 |
| 06 Oct 10 |
2.86000 +0.01 |
2.86 | 2.80 | 2.85 | 11,845 |
| 05 Oct 10 |
2.85000 +0.02 |
2.88 | 2.79 | 2.83 | 13,438 |
| 04 Oct 10 |
2.83000 +0.00 |
2.83 | 2.78 | 2.80 | 9,132 |
| 01 Oct 10 |
2.83000 +0.00 |
2.84 | 2.78 | 2.84 | 925 |
| 30 Sep 10 |
2.83300 +0.01 |
2.86 | 2.75 | 2.86 | 8,374 |
| 29 Sep 10 |
2.82000 -0.01 |
2.91 | 2.78 | 2.83 | 4,790 |
| 28 Sep 10 |
2.83200 +0.03 |
2.84 | 2.73 | 2.73 | 15,179 |
| 27 Sep 10 |
2.80000 +0.02 |
2.85 | 2.72 | 2.80 | 34,692 |
| 24 Sep 10 |
2.78000 -0.01 |
2.80 | 2.73 | 2.73 | 6,489 |
| 23 Sep 10 |
2.78500 -0.06 |
2.86 | 2.75 | 2.78 | 18,184 |
| 22 Sep 10 |
2.85000 -0.01 |
2.89 | 2.76 | 2.89 | 8,378 |
| 21 Sep 10 |
2.86000 +0.07 |
2.91 | 2.75 | 2.75 | 105,594 |
| 20 Sep 10 |
2.79300 +0.02 |
2.79 | 2.75 | 2.79 | 797 |
| 17 Sep 10 |
2.77000 -0.03 |
2.77 | 2.73 | 2.77 | 9,882 |
| 16 Sep 10 |
2.79700 +0.00 |
2.80 | 2.76 | 2.78 | 2,683 |
| 15 Sep 10 |
2.80000 +0.00 |
2.80 | 2.78 | 2.80 | 12,734 |
| 14 Sep 10 |
2.80000 +0.01 |
2.80 | 2.77 | 2.77 | 7,192 |
| 13 Sep 10 |
2.79000 -0.01 |
2.85 | 2.76 | 2.80 | 22,520 |
| 10 Sep 10 |
2.80000 +0.01 |
2.84 | 2.73 | 2.73 | 22,914 |
| 09 Sep 10 |
2.78500 +0.00 |
2.80 | 2.75 | 2.80 | 11,399 |
| 08 Sep 10 |
2.78500 +0.06 |
2.79 | 2.72 | 2.72 | 19,864 |
| 07 Sep 10 |
2.73000 -0.01 |
2.77 | 2.69 | 2.77 | 4,651 |
| 06 Sep 10 |
2.74000 +0.03 |
2.77 | 2.68 | 2.75 | 20,546 |
| 03 Sep 10 |
2.71000 -0.04 |
2.82 | 2.71 | 2.80 | 34,973 |
| 02 Sep 10 |
2.75000 +0.12 |
2.80 | 2.59 | 2.65 | 57,566 |
| 01 Sep 10 |
2.63300 -0.02 |
2.63 | 2.50 | 2.62 | 53,006 |
| 31 Aug 10 |
2.64800 +0.05 |
2.65 | 2.62 | 2.62 | 665 |
| 30 Aug 10 |
2.59600 +0.00 |
2.64 | 2.60 | 2.60 | 1,728 |
| 27 Aug 10 |
2.59900 -0.03 |
2.60 | 2.54 | 2.55 | 454 |
| 26 Aug 10 |
2.63000 +0.05 |
2.63 | 2.60 | 2.60 | 6,064 |
| 25 Aug 10 |
2.58000 -0.09 |
2.65 | 2.48 | 2.65 | 16,232 |
| 24 Aug 10 |
2.66900 -0.08 |
2.70 | 2.65 | 2.70 | 16,826 |
| 23 Aug 10 |
2.74900 -0.04 |
2.75 | 2.67 | 2.75 | 13,684 |
| 20 Aug 10 |
2.79000 -0.03 |
2.83 | 2.71 | 2.71 | 10,907 |
| 19 Aug 10 |
2.81700 -0.03 |
2.84 | 2.75 | 2.77 | 14,235 |
| 18 Aug 10 |
2.85000 -0.01 |
2.85 | 2.75 | 2.77 | 987 |
| 17 Aug 10 |
2.86300 +0.00 |
2.87 | 2.75 | 2.87 | 1,318 |
| 16 Aug 10 |
2.86000 +0.01 |
2.86 | 2.75 | 2.80 | 12,587 |
| 13 Aug 10 |
2.84600 +0.05 |
2.85 | 2.80 | 2.80 | 687 |
| 12 Aug 10 |
2.80000 -0.04 |
2.80 | 2.76 | 2.78 | 2,641 |
| 11 Aug 10 |
2.83900 -0.01 |
2.87 | 2.75 | 2.87 | 6,802 |
| 10 Aug 10 |
2.85000 +0.03 |
2.87 | 2.82 | 2.83 | 11,326 |
| 09 Aug 10 |
2.82000 +0.01 |
2.87 | 2.82 | 2.87 | 3,947 |
| 06 Aug 10 |
2.81000 -0.02 |
2.86 | 2.79 | 2.86 | 7,683 |
| 05 Aug 10 |
2.83000 -0.04 |
2.89 | 2.82 | 2.82 | 15,375 |
| 04 Aug 10 |
2.86800 +0.08 |
2.94 | 2.79 | 2.79 | 59,067 |
| 03 Aug 10 |
2.79000 -0.01 |
2.79 | 2.76 | 2.76 | 3,652 |
| 02 Aug 10 |
2.79500 +0.06 |
2.80 | 2.74 | 2.79 | 2,158 |
| 30 Jul 10 |
2.74000 -0.01 |
2.80 | 2.74 | 2.77 | 15,056 |
| 29 Jul 10 |
2.75000 -0.05 |
2.88 | 2.75 | 2.79 | 17,732 |
| 28 Jul 10 |
2.80000 -0.12 |
2.99 | 2.80 | 2.99 | 35,845 |
| 27 Jul 10 |
2.92000 +0.07 |
3.14 | 2.89 | 2.90 | 72,192 |
| 26 Jul 10 |
2.85500 +0.08 |
2.86 | 2.75 | 2.78 | 16,678 |
| 23 Jul 10 |
2.78000 +0.00 |
2.84 | 2.73 | 2.75 | 6,805 |
| 22 Jul 10 |
2.78000 -0.02 |
2.80 | 2.75 | 2.80 | 4,127 |
| 21 Jul 10 |
2.80000 +0.13 |
2.80 | 2.69 | 2.69 | 8,620 |
| 20 Jul 10 |
2.67100 -0.08 |
2.75 | 2.67 | 2.73 | 11,749 |
| 19 Jul 10 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 5,075 |
| 16 Jul 10 |
2.74900 +0.01 |
2.75 | 2.70 | 2.73 | 10,428 |
| 15 Jul 10 |
2.74000 -0.01 |
2.74 | 2.67 | 2.70 | 1,388 |
| 14 Jul 10 |
2.75000 +0.00 |
2.75 | 2.66 | 2.70 | 16,910 |
| 13 Jul 10 |
2.75000 -0.03 |
2.75 | 2.65 | 2.71 | 30,748 |
| 12 Jul 10 |
2.77500 +0.03 |
2.78 | 2.68 | 2.69 | 11,974 |
| 09 Jul 10 |
2.75000 +0.00 |
2.75 | 2.73 | 2.73 | 617 |
| 08 Jul 10 |
2.75000 -0.04 |
2.75 | 2.70 | 2.73 | 3,751 |
| 07 Jul 10 |
2.79000 +0.05 |
2.79 | 2.65 | 2.71 | 5,918 |
| 06 Jul 10 |
2.74000 -0.05 |
2.80 | 2.65 | 2.79 | 9,461 |
| 05 Jul 10 |
2.78900 +0.01 |
2.79 | 2.70 | 2.70 | 3,700 |
| 02 Jul 10 |
2.77900 -0.02 |
2.78 | 2.76 | 2.77 | 5,807 |
| 01 Jul 10 |
2.80000 +0.00 |
2.80 | 2.75 | 2.75 | 1,097 |
| 30 Jun 10 |
2.79500 +0.00 |
2.80 | 2.79 | 2.79 | 1,883 |
| 29 Jun 10 |
2.80000 -0.06 |
2.85 | 2.80 | 2.85 | 13,351 |
| 28 Jun 10 |
2.85800 -0.02 |
2.87 | 2.80 | 2.80 | 5,534 |
| 25 Jun 10 |
2.87400 +0.07 |
2.87 | 2.80 | 2.80 | 2,804 |
| 24 Jun 10 |
2.80100 -0.08 |
2.87 | 2.80 | 2.80 | 3,842 |
| 23 Jun 10 |
2.88000 +0.01 |
2.88 | 2.88 | 2.88 | 21 |
| 22 Jun 10 |
2.87000 -0.01 |
2.87 | 2.82 | 2.82 | 565 |
| 21 Jun 10 |
2.87800 +0.05 |
2.88 | 2.85 | 2.86 | 3,724 |
| 18 Jun 10 |
2.82500 +0.00 |
2.86 | 2.77 | 2.86 | 1,603 |
| 17 Jun 10 |
2.83000 -0.01 |
2.86 | 2.80 | 2.86 | 889 |
| 16 Jun 10 |
2.84000 -0.04 |
2.89 | 2.77 | 2.80 | 7,057 |
| 15 Jun 10 |
2.87900 +0.08 |
2.88 | 2.85 | 2.88 | 1,800 |
| 14 Jun 10 |
2.80100 -0.05 |
2.88 | 2.80 | 2.88 | 285 |
| 11 Jun 10 |
2.85000 +0.02 |
2.99 | 2.83 | 2.83 | 23,874 |
| 10 Jun 10 |
2.83300 +0.08 |
2.85 | 2.75 | 2.85 | 6,869 |
| 09 Jun 10 |
2.75000 +0.01 |
2.86 | 2.71 | 2.82 | 20,293 |
| 08 Jun 10 |
2.73800 -0.05 |
2.82 | 2.73 | 2.74 | 20,967 |
| 07 Jun 10 |
2.79000 -0.06 |
2.80 | 2.74 | 2.80 | 17,161 |
| 04 Jun 10 |
2.85000 -0.05 |
2.90 | 2.79 | 2.90 | 14,383 |
| 03 Jun 10 |
2.89900 +0.13 |
2.90 | 2.82 | 2.82 | 1,205 |
| 02 Jun 10 |
2.76500 -0.08 |
2.77 | 2.73 | 2.73 | 1,253 |
| 01 Jun 10 |
2.84900 +0.05 |
2.85 | 2.80 | 2.80 | 6,292 |
| 31 May 10 |
2.79900 +0.02 |
2.80 | 2.67 | 2.80 | 4,098 |
| 28 May 10 |
2.78000 +0.01 |
2.78 | 2.70 | 2.71 | 8,119 |
| 27 May 10 |
2.77000 +0.04 |
2.80 | 2.77 | 2.80 | 360 |
| 26 May 10 |
2.73100 +0.01 |
2.86 | 2.73 | 2.76 | 3,667 |
| 25 May 10 |
2.72000 -0.08 |
2.81 | 2.65 | 2.66 | 4,392 |
| 24 May 10 |
2.80000 +0.00 |
2.90 | 2.70 | 2.70 | 522 |
| 21 May 10 |
2.80000 -0.04 |
2.85 | 2.70 | 2.75 | 26,775 |
| 20 May 10 |
2.84000 -0.01 |
2.90 | 2.76 | 2.90 | 10,010 |
| 19 May 10 |
2.85000 -0.05 |
2.91 | 2.75 | 2.85 | 55,338 |
| 18 May 10 |
2.90000 +0.02 |
2.90 | 2.82 | 2.90 | 1,745 |
| 17 May 10 |
2.87700 +0.01 |
2.92 | 2.80 | 2.81 | 20,585 |
| 14 May 10 |
2.87100 -0.04 |
2.94 | 2.80 | 2.86 | 21,480 |
| 13 May 10 |
2.91000 +0.07 |
2.94 | 2.79 | 2.79 | 32,647 |
| 12 May 10 |
2.84000 +0.12 |
2.85 | 2.75 | 2.75 | 49,997 |
| 11 May 10 |
2.72000 -0.04 |
2.78 | 2.70 | 2.78 | 13,228 |
| 10 May 10 |
2.75900 +0.08 |
2.82 | 2.71 | 2.71 | 36,205 |
| 07 May 10 |
2.68000 -0.19 |
2.90 | 2.56 | 2.81 | 76,392 |
| 06 May 10 |
2.87000 +0.08 |
2.89 | 2.75 | 2.75 | 22,252 |
| 05 May 10 |
2.79000 +0.05 |
2.83 | 2.71 | 2.79 | 20,006 |
| 04 May 10 |
2.74000 -0.09 |
2.85 | 2.71 | 2.85 | 18,932 |
| 03 May 10 |
2.82700 -0.04 |
2.88 | 2.81 | 2.88 | 6,891 |
| 30 Apr 10 |
2.86800 -0.02 |
2.99 | 2.80 | 2.97 | 38,413 |
| 29 Apr 10 |
2.88800 +0.10 |
2.89 | 2.68 | 2.68 | 95,446 |
| 28 Apr 10 |
2.78900 +0.07 |
2.79 | 2.68 | 2.68 | 30,597 |
| 27 Apr 10 |
2.72100 -0.08 |
2.80 | 2.72 | 2.80 | 9,984 |
| 26 Apr 10 |
2.79900 +0.00 |
2.80 | 2.72 | 2.80 | 9,414 |
| 23 Apr 10 |
2.79800 +0.02 |
2.80 | 2.76 | 2.76 | 29,262 |
| 22 Apr 10 |
2.78000 +0.02 |
2.80 | 2.73 | 2.73 | 35,024 |
| 21 Apr 10 |
2.76000 +0.00 |
2.76 | 2.72 | 2.75 | 4,576 |
| 20 Apr 10 |
2.76000 +0.02 |
2.77 | 2.73 | 2.77 | 9,870 |
| 19 Apr 10 |
2.73700 +0.03 |
2.75 | 2.69 | 2.75 | 14,636 |
| 16 Apr 10 |
2.70500 -0.06 |
2.75 | 2.65 | 2.75 | 24,356 |
| 15 Apr 10 |
2.76000 -0.01 |
2.80 | 2.70 | 2.80 | 5,248 |
| 14 Apr 10 |
2.77000 +0.01 |
2.77 | 2.71 | 2.72 | 27,167 |
| 13 Apr 10 |
2.75900 +0.08 |
2.76 | 2.65 | 2.72 | 18,576 |
| 12 Apr 10 |
2.68000 +0.01 |
2.69 | 2.65 | 2.66 | 11,676 |
| 09 Apr 10 |
2.67200 -0.02 |
2.69 | 2.64 | 2.69 | 67,165 |
| 08 Apr 10 |
2.69500 -0.09 |
2.76 | 2.56 | 2.76 | 101,461 |
| 07 Apr 10 |
2.78000 -0.01 |
2.80 | 2.74 | 2.80 | 16,083 |
| 06 Apr 10 |
2.79000 -0.06 |
2.84 | 2.73 | 2.80 | 21,660 |
| 01 Apr 10 |
2.85000 +0.05 |
2.87 | 2.72 | 2.82 | 16,958 |
| 31 Mar 10 |
2.80000 +0.00 |
2.80 | 2.70 | 2.74 | 26,765 |
| 30 Mar 10 |
2.79900 +0.05 |
2.80 | 2.73 | 2.75 | 7,910 |
| 29 Mar 10 |
2.75000 -0.04 |
2.80 | 2.75 | 2.80 | 20,546 |
| 26 Mar 10 |
2.79000 +0.04 |
2.80 | 2.72 | 2.80 | 19,031 |
| 25 Mar 10 |
2.75000 +0.03 |
2.75 | 2.65 | 2.70 | 15,861 |
| 24 Mar 10 |
2.72000 -0.19 |
2.83 | 2.66 | 2.82 | 71,600 |
| 23 Mar 10 |
2.91000 +0.01 |
2.91 | 2.84 | 2.91 | 1,491 |
| 22 Mar 10 |
2.90000 +0.01 |
2.90 | 2.80 | 2.90 | 18,264 |
| 19 Mar 10 |
2.89000 -0.05 |
2.94 | 2.84 | 2.94 | 10,255 |
| 18 Mar 10 |
2.93900 +0.07 |
2.94 | 2.83 | 2.94 | 8,597 |
| 17 Mar 10 |
2.87000 -0.07 |
2.94 | 2.87 | 2.94 | 3,433 |
| 16 Mar 10 |
2.93800 +0.04 |
2.94 | 2.86 | 2.90 | 5,026 |
| 15 Mar 10 |
2.89500 +0.05 |
2.90 | 2.82 | 2.85 | 17,022 |
| 12 Mar 10 |
2.85000 -0.15 |
3.01 | 2.82 | 3.01 | 42,395 |
| 11 Mar 10 |
3.00000 -0.07 |
3.06 | 2.97 | 3.06 | 20,010 |
| 10 Mar 10 |
3.07000 +0.02 |
3.07 | 2.99 | 3.00 | 12,555 |
| 09 Mar 10 |
3.04900 -0.01 |
3.08 | 2.97 | 3.01 | 20,895 |
| 08 Mar 10 |
3.05600 +0.05 |
3.06 | 3.00 | 3.04 | 8,756 |
| 05 Mar 10 |
3.01000 +0.00 |
3.06 | 2.99 | 3.02 | 27,233 |
| 04 Mar 10 |
3.01000 +0.01 |
3.02 | 2.95 | 3.00 | 22,037 |
| 03 Mar 10 |
2.99700 +0.01 |
3.02 | 2.95 | 2.99 | 22,142 |
| 02 Mar 10 |
2.99000 +0.06 |
3.01 | 2.93 | 3.01 | 17,613 |
| 01 Mar 10 |
2.93000 +0.04 |
3.04 | 2.93 | 2.95 | 35,579 |
| 26 Feb 10 |
2.89000 -0.03 |
2.92 | 2.81 | 2.82 | 18,468 |
| 25 Feb 10 |
2.91900 +0.05 |
2.93 | 2.81 | 2.93 | 14,848 |
| 24 Feb 10 |
2.87000 +0.00 |
2.94 | 2.87 | 2.90 | 39,602 |
| 23 Feb 10 |
2.87000 -0.03 |
2.98 | 2.80 | 2.91 | 82,975 |
| 22 Feb 10 |
2.89900 +0.12 |
2.90 | 2.78 | 2.82 | 71,774 |
| 19 Feb 10 |
2.78000 -0.04 |
2.80 | 2.75 | 2.76 | 12,032 |
| 18 Feb 10 |
2.82000 -0.01 |
2.84 | 2.75 | 2.84 | 7,291 |
| 17 Feb 10 |
2.82900 +0.01 |
2.87 | 2.73 | 2.82 | 15,931 |
| 16 Feb 10 |
2.82000 +0.09 |
2.82 | 2.71 | 2.77 | 74,370 |
| 15 Feb 10 |
2.73000 +0.07 |
2.79 | 2.62 | 2.70 | 15,503 |
| 12 Feb 10 |
2.66000 -0.05 |
2.77 | 2.51 | 2.71 | 92,084 |
| 11 Feb 10 |
2.71000 +0.01 |
2.80 | 2.66 | 2.80 | 51,951 |
| 10 Feb 10 |
2.70500 -0.09 |
2.89 | 2.70 | 2.85 | 81,363 |
| 09 Feb 10 |
2.79900 +0.05 |
2.80 | 2.70 | 2.70 | 12,971 |
| 08 Feb 10 |
2.74900 -0.08 |
2.85 | 2.65 | 2.85 | 100,537 |
| 05 Feb 10 |
2.83000 +0.23 |
2.85 | 2.53 | 2.64 | 194,568 |
| 04 Feb 10 |
2.60400 -0.12 |
2.83 | 2.55 | 2.70 | 118,458 |
| 03 Feb 10 |
2.72000 -0.05 |
2.79 | 2.66 | 2.79 | 42,574 |
| 02 Feb 10 |
2.77000 +0.06 |
2.80 | 2.69 | 2.77 | 84,371 |
| 01 Feb 10 |
2.71000 -0.01 |
2.75 | 2.65 | 2.70 | 19,625 |
| 29 Jan 10 |
2.72000 +0.14 |
2.78 | 2.55 | 2.60 | 88,223 |
| 28 Jan 10 |
2.57900 +0.03 |
2.61 | 2.52 | 2.54 | 36,700 |
| 27 Jan 10 |
2.55000 -0.03 |
2.58 | 2.45 | 2.58 | 12,051 |
| 26 Jan 10 |
2.58400 +0.01 |
2.58 | 2.45 | 2.51 | 8,474 |
| 25 Jan 10 |
2.57900 +0.07 |
2.59 | 2.50 | 2.50 | 11,983 |
| 22 Jan 10 |
2.51000 -0.04 |
2.55 | 2.46 | 2.51 | 20,301 |
| 21 Jan 10 |
2.55000 -0.05 |
2.60 | 2.48 | 2.52 | 44,018 |
| 20 Jan 10 |
2.60000 +0.00 |
2.62 | 2.51 | 2.60 | 15,867 |
| 19 Jan 10 |
2.60000 -0.02 |
2.64 | 2.55 | 2.55 | 283 |
| 18 Jan 10 |
2.62000 +0.07 |
2.64 | 2.54 | 2.56 | 39,650 |
| 15 Jan 10 |
2.55000 +0.10 |
2.57 | 2.36 | 2.39 | 60,820 |
| 14 Jan 10 |
2.45000 +0.00 |
2.45 | 2.36 | 2.45 | 12,246 |
| 13 Jan 10 |
2.45000 +0.05 |
2.49 | 2.36 | 2.41 | 8,762 |
| 12 Jan 10 |
2.40000 -0.15 |
2.57 | 2.40 | 2.57 | 25,492 |
| 11 Jan 10 |
2.55000 -0.05 |
2.61 | 2.50 | 2.61 | 19,160 |
| 08 Jan 10 |
2.59600 +0.00 |
2.64 | 2.52 | 2.52 | 39,508 |
| 07 Jan 10 |
2.60000 +0.00 |
2.60 | 2.54 | 2.60 | 18,277 |
| 06 Jan 10 |
2.60000 +0.10 |
2.69 | 2.53 | 2.53 | 68,544 |
| 05 Jan 10 |
2.50000 +0.09 |
2.55 | 2.40 | 2.43 | 43,287 |
| 04 Jan 10 |
2.41000 +0.03 |
2.41 | 2.36 | 2.38 | 3,320 |
| 30 Dec 09 |
2.38000 +0.03 |
2.42 | 2.32 | 2.35 | 29,300 |
| 29 Dec 09 |
2.35000 +0.05 |
2.35 | 2.25 | 2.25 | 39,150 |
| 28 Dec 09 |
2.30000 +0.00 |
2.36 | 2.30 | 2.35 | 7,891 |
MAX Automation SE
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.50000 -0.13 |
2.60 | 2.49 | 2.56 | 4,177 |
| 19 Oct 26 |
2.63000 +0.02 |
2.69 | 2.49 | 2.57 | 226 |
| 16 Oct 26 |
2.61000 +0.00 |
2.63 | 2.50 | 2.63 | 952 |
| 15 Oct 26 |
2.61000 +0.09 |
2.61 | 2.44 | 2.57 | 1,784 |
| 14 Oct 26 |
2.52000 -0.08 |
2.68 | 2.50 | 2.68 | 2,616 |
| 13 Oct 26 |
2.60000 -0.20 |
2.76 | 2.60 | 2.76 | 11,641 |
| 12 Oct 26 |
2.80000 -0.19 |
3.00 | 2.80 | 2.90 | 3,469 |
| 09 Oct 26 |
2.99000 +0.11 |
3.00 | 2.87 | 2.87 | 96 |
| 08 Oct 26 |
2.88000 +0.01 |
2.88 | 2.72 | 2.84 | 1,438 |
| 07 Oct 26 |
2.87000 +0.02 |
3.03 | 2.87 | 3.03 | 1,140 |
| 06 Oct 26 |
2.85000 -0.10 |
3.01 | 2.85 | 2.92 | 1,678 |
| 05 Oct 26 |
2.95000 -0.16 |
3.16 | 2.77 | 3.16 | 8,306 |
| 02 Oct 26 |
3.11000 -0.04 |
3.11 | 3.03 | 3.11 | 15 |
| 01 Oct 26 |
3.15000 +0.06 |
3.15 | 3.09 | 3.13 | 5 |
| 30 Sep 26 |
3.09000 -0.11 |
3.13 | 3.05 | 3.13 | 100 |
| 29 Sep 26 |
3.20000 +0.07 |
3.25 | 3.14 | 3.14 | 54 |
| 28 Sep 26 |
3.13000 -0.08 |
3.26 | 3.13 | 3.21 | 2,385 |
| 25 Sep 26 |
3.21000 +0.00 |
3.21 | 3.18 | 3.21 | 1 |
| 24 Sep 26 |
3.21000 -0.01 |
3.23 | 3.20 | 3.21 | 200 |
| 23 Sep 26 |
3.22000 -0.05 |
3.27 | 3.22 | 3.27 | 20 |
| 22 Sep 26 |
3.27000 +0.09 |
3.30 | 3.06 | 3.11 | 2,162 |
| 21 Sep 26 |
3.18000 -0.08 |
3.25 | 3.16 | 3.25 | 7 |
| 18 Sep 26 |
3.26000 +0.13 |
3.33 | 3.09 | 3.13 | 4,193 |
| 17 Sep 26 |
3.13000 -0.02 |
3.14 | 3.10 | 3.14 | 100 |
| 16 Sep 26 |
3.15000 -0.05 |
3.15 | 3.13 | 3.14 | 8 |
| 15 Sep 26 |
3.20000 +0.10 |
3.20 | 3.13 | 3.20 | 8 |
| 14 Sep 26 |
3.10000 -0.16 |
3.25 | 3.10 | 3.25 | 2,571 |
| 11 Sep 26 |
3.26000 -0.08 |
3.33 | 3.14 | 3.28 | 2,139 |
| 10 Sep 26 |
3.34000 +0.14 |
3.34 | 3.26 | 3.26 | 25 |
| 09 Sep 26 |
3.20000 -0.18 |
3.33 | 3.20 | 3.28 | 533 |
| 08 Sep 26 |
3.38000 +0.13 |
3.38 | 3.23 | 3.23 | 270 |
| 07 Sep 26 |
3.25000 +0.03 |
3.32 | 3.15 | 3.32 | 108 |
| 04 Sep 26 |
3.22000 -0.13 |
3.40 | 3.18 | 3.18 | 5,526 |
| 03 Sep 26 |
3.35000 -0.06 |
3.40 | 3.35 | 3.39 | 132 |
| 02 Sep 26 |
3.41000 -0.01 |
3.45 | 3.27 | 3.45 | 368 |
| 01 Sep 26 |
3.42000 +0.05 |
3.50 | 3.14 | 3.50 | 9,234 |
| 31 Aug 26 |
3.37000 -0.09 |
3.44 | 3.37 | 3.44 | 490 |
| 28 Aug 26 |
3.46000 -0.05 |
3.53 | 3.46 | 3.53 | 9 |
| 27 Aug 26 |
3.51000 +0.09 |
3.51 | 3.23 | 3.47 | 1,106 |
| 26 Aug 26 |
3.42000 +0.09 |
3.46 | 3.42 | 3.43 | 79 |
| 25 Aug 26 |
3.33000 -0.12 |
3.50 | 3.33 | 3.50 | 323 |
| 24 Aug 26 |
3.45000 +0.05 |
3.49 | 3.22 | 3.22 | 500 |
| 21 Aug 26 |
3.40000 -0.22 |
3.66 | 3.40 | 3.66 | 2,452 |
| 20 Aug 26 |
3.62000 -0.05 |
3.70 | 3.50 | 3.70 | 63 |
| 19 Aug 26 |
3.67000 +0.04 |
3.67 | 3.48 | 3.66 | 6,515 |
| 18 Aug 26 |
3.63000 +0.03 |
3.69 | 3.56 | 3.56 | 67 |
| 17 Aug 26 |
3.60000 -0.08 |
3.70 | 3.55 | 3.70 | 47 |
| 14 Aug 26 |
3.68000 +0.05 |
3.68 | 3.67 | 3.67 | 1,205 |
| 13 Aug 26 |
3.63000 +0.03 |
3.69 | 3.51 | 3.69 | 1,314 |
| 12 Aug 26 |
3.60000 -0.05 |
3.66 | 3.51 | 3.66 | 606 |
| 11 Aug 26 |
3.65000 +0.05 |
3.65 | 3.47 | 3.51 | 2,829 |
| 10 Aug 26 |
3.60000 +0.03 |
3.60 | 3.51 | 3.57 | 641 |
| 07 Aug 26 |
3.57000 -0.05 |
3.70 | 3.54 | 3.70 | 4,016 |
| 06 Aug 26 |
3.62000 -0.03 |
3.70 | 3.60 | 3.70 | 944 |
| 05 Aug 26 |
3.65000 +0.01 |
3.71 | 3.65 | 3.71 | 109 |
| 04 Aug 26 |
3.64000 -0.03 |
3.68 | 3.60 | 3.68 | 2,675 |
| 03 Aug 26 |
3.67000 -0.04 |
3.75 | 3.67 | 3.75 | 303 |
| 31 Jul 26 |
3.71000 +0.14 |
3.77 | 3.64 | 3.70 | 3,042 |
| 30 Jul 26 |
3.57000 -0.01 |
3.64 | 3.57 | 3.64 | 113 |
| 29 Jul 26 |
3.58000 +0.00 |
3.64 | 3.52 | 3.64 | 1,045 |
| 28 Jul 26 |
3.58000 -0.12 |
3.72 | 3.58 | 3.72 | 90 |
| 27 Jul 26 |
3.70000 -0.01 |
3.75 | 3.70 | 3.75 | 113 |
| 24 Jul 26 |
3.71000 +0.04 |
3.75 | 3.71 | 3.75 | 29 |
| 23 Jul 26 |
3.67000 +0.00 |
3.75 | 3.67 | 3.75 | 36 |
| 22 Jul 26 |
3.67000 +0.15 |
3.75 | 3.63 | 3.63 | 66 |
| 21 Jul 26 |
3.52000 -0.21 |
3.75 | 3.52 | 3.75 | 84 |
| 20 Jul 26 |
3.73000 +0.01 |
3.75 | 3.73 | 3.75 | 45 |
| 17 Jul 26 |
3.72000 -0.03 |
3.75 | 3.72 | 3.75 | 36 |
| 16 Jul 26 |
3.75000 +0.09 |
3.75 | 3.64 | 3.70 | 4,109 |
| 15 Jul 26 |
3.66000 +0.01 |
3.70 | 3.66 | 3.70 | 84 |
| 14 Jul 26 |
3.65000 -0.10 |
3.75 | 3.60 | 3.75 | 26 |
| 13 Jul 26 |
3.75000 +0.02 |
3.80 | 3.75 | 3.80 | 12 |
| 10 Jul 26 |
3.73000 -0.03 |
3.80 | 3.72 | 3.80 | 102 |
| 09 Jul 26 |
3.76000 +0.04 |
3.80 | 3.76 | 3.80 | 57 |
| 08 Jul 26 |
3.72000 -0.01 |
3.79 | 3.64 | 3.72 | 1,204 |
| 07 Jul 26 |
3.73000 -0.04 |
3.80 | 3.72 | 3.80 | 1,092 |
| 06 Jul 26 |
3.77000 -0.03 |
3.80 | 3.77 | 3.80 | 35 |
| 03 Jul 26 |
3.80000 +0.02 |
3.80 | 3.80 | 3.80 | 207 |
| 02 Jul 26 |
3.78000 -0.02 |
3.80 | 3.70 | 3.80 | 423 |
| 01 Jul 26 |
3.80000 +0.00 |
3.90 | 3.68 | 3.90 | 239 |
| 30 Jun 26 |
3.80000 +0.00 |
3.88 | 3.72 | 3.88 | 1,161 |
| 29 Jun 26 |
3.80000 -0.02 |
3.86 | 3.80 | 3.86 | 100 |
| 26 Jun 26 |
3.82000 +0.00 |
3.89 | 3.76 | 3.89 | 127 |
| 25 Jun 26 |
3.82000 +0.08 |
3.88 | 3.76 | 3.88 | 170 |
| 24 Jun 26 |
3.74000 +0.01 |
3.74 | 3.74 | 3.74 | 1,723 |
| 23 Jun 26 |
3.73000 -0.08 |
3.89 | 3.61 | 3.89 | 1,723 |
| 22 Jun 26 |
3.81000 -0.05 |
3.88 | 3.81 | 3.88 | 100 |
| 19 Jun 26 |
3.86000 +0.01 |
3.89 | 3.86 | 3.89 | 33 |
| 18 Jun 26 |
3.85000 +0.05 |
3.89 | 3.85 | 3.89 | 150 |
| 17 Jun 26 |
3.80000 -0.05 |
3.80 | 3.64 | 3.80 | 959 |
| 16 Jun 26 |
3.85000 -0.04 |
3.89 | 3.85 | 3.89 | 43 |
| 15 Jun 26 |
3.89000 +0.04 |
3.89 | 3.80 | 3.80 | 102 |
| 12 Jun 26 |
3.85000 +0.00 |
3.89 | 3.85 | 3.89 | 101 |
| 11 Jun 26 |
3.85000 -0.04 |
3.89 | 3.81 | 3.89 | 148 |
| 10 Jun 26 |
3.89000 +0.00 |
3.90 | 3.89 | 3.90 | 70 |
| 09 Jun 26 |
3.89000 -0.01 |
3.90 | 3.89 | 3.90 | 38 |
| 08 Jun 26 |
3.90000 -0.26 |
4.20 | 3.84 | 4.20 | 15,819 |
| 05 Jun 26 |
4.16000 -0.03 |
4.16 | 4.00 | 4.12 | 8,252 |
| 04 Jun 26 |
4.19000 -0.07 |
4.20 | 4.17 | 4.20 | 139 |
| 03 Jun 26 |
4.26000 +0.11 |
4.26 | 4.10 | 4.10 | 3,885 |
| 02 Jun 26 |
4.15000 +0.15 |
4.15 | 4.08 | 4.10 | 7,271 |
| 01 Jun 26 |
4.00000 -0.11 |
4.20 | 4.00 | 4.20 | 34 |
| 29 May 26 |
4.11000 +0.01 |
4.11 | 3.83 | 3.83 | 3,729 |
| 28 May 26 |
4.10000 +0.16 |
4.10 | 3.90 | 3.90 | 2,285 |
| 27 May 26 |
3.94000 +0.04 |
3.97 | 3.84 | 3.89 | 1,626 |
| 26 May 26 |
3.90000 +0.04 |
3.92 | 3.86 | 3.90 | 802 |
| 25 May 26 |
3.86000 -0.01 |
3.87 | 3.82 | 3.82 | 832 |
| 22 May 26 |
3.87000 +0.00 |
3.91 | 3.83 | 3.91 | 86 |
| 21 May 26 |
3.87000 -0.05 |
3.87 | 3.82 | 3.82 | 8 |
| 20 May 26 |
3.92000 +0.06 |
3.92 | 3.82 | 3.82 | 514 |
| 19 May 26 |
3.86000 -0.05 |
3.86 | 3.80 | 3.80 | 783 |
| 18 May 26 |
3.91000 -0.09 |
3.91 | 3.83 | 3.83 | 3 |
| 15 May 26 |
4.00000 +0.02 |
4.03 | 3.90 | 3.96 | 1,568 |
| 14 May 26 |
3.98000 +0.07 |
3.98 | 3.79 | 3.98 | 307 |
| 13 May 26 |
3.91000 +0.02 |
3.91 | 3.87 | 3.90 | 118 |
| 12 May 26 |
3.89000 -0.09 |
4.02 | 3.78 | 4.02 | 1,500 |
| 11 May 26 |
3.98000 -0.02 |
4.00 | 3.78 | 3.98 | 8,519 |
| 08 May 26 |
4.00000 +0.05 |
4.00 | 3.88 | 4.00 | 227 |
| 07 May 26 |
3.95000 -0.01 |
3.98 | 3.79 | 3.98 | 380 |
| 06 May 26 |
3.96000 +0.06 |
3.97 | 3.76 | 3.92 | 3,051 |
| 05 May 26 |
3.90000 -0.04 |
3.99 | 3.81 | 3.99 | 126 |
| 04 May 26 |
3.94000 +0.11 |
3.96 | 3.87 | 3.94 | 53 |
| 30 Apr 26 |
3.83000 +0.02 |
3.89 | 3.73 | 3.88 | 1,659 |
| 29 Apr 26 |
3.81000 +0.03 |
3.89 | 3.74 | 3.89 | 69 |
| 28 Apr 26 |
3.78000 +0.03 |
3.94 | 3.71 | 3.89 | 7,882 |
| 27 Apr 26 |
3.75000 -0.21 |
3.97 | 3.75 | 3.97 | 4,193 |
| 24 Apr 26 |
3.96000 +0.01 |
3.99 | 3.88 | 3.99 | 139 |
| 23 Apr 26 |
3.95000 -0.05 |
4.09 | 3.79 | 4.09 | 7,624 |
| 22 Apr 26 |
4.00000 +0.09 |
4.00 | 3.99 | 3.99 | 133 |
| 21 Apr 26 |
3.91000 -0.18 |
4.20 | 3.91 | 4.20 | 2,034 |
| 20 Apr 26 |
4.09000 +0.05 |
4.19 | 4.09 | 4.19 | 1,429 |
| 17 Apr 26 |
4.04000 -0.02 |
4.21 | 4.00 | 4.21 | 312 |
| 16 Apr 26 |
4.06000 -0.16 |
4.30 | 4.01 | 4.30 | 1,204 |
| 15 Apr 26 |
4.22000 -0.01 |
4.27 | 4.22 | 4.27 | 93 |
| 14 Apr 26 |
4.23000 +0.03 |
4.29 | 4.23 | 4.29 | 100 |
| 13 Apr 26 |
4.20000 -0.02 |
4.24 | 4.11 | 4.11 | 76 |
| 10 Apr 26 |
4.22000 -0.07 |
4.22 | 4.17 | 4.20 | 817 |
| 09 Apr 26 |
4.29000 -0.15 |
4.44 | 4.24 | 4.44 | 1,412 |
| 08 Apr 26 |
4.44000 -0.05 |
4.57 | 4.36 | 4.57 | 1,074 |
| 07 Apr 26 |
4.49000 -0.01 |
4.52 | 4.49 | 4.52 | 11 |
| 02 Apr 26 |
4.50000 -0.03 |
4.57 | 4.50 | 4.57 | 325 |
| 01 Apr 26 |
4.53000 -0.21 |
4.57 | 4.51 | 4.57 | 3,004 |
| 31 Mar 26 |
4.74000 +0.25 |
4.74 | 4.40 | 4.50 | 11,265 |
| 30 Mar 26 |
4.49000 +0.25 |
4.49 | 4.30 | 4.30 | 8,900 |
| 27 Mar 26 |
4.24000 -0.16 |
4.41 | 4.11 | 4.41 | 2,785 |
| 26 Mar 26 |
4.40000 +0.63 |
4.41 | 3.77 | 3.77 | 15,692 |
| 25 Mar 26 |
3.77000 +0.01 |
3.77 | 3.68 | 3.68 | 50 |
| 24 Mar 26 |
3.76000 +0.05 |
3.79 | 3.72 | 3.79 | 53 |
| 23 Mar 26 |
3.71000 -0.13 |
3.90 | 3.53 | 3.89 | 1,061 |
| 20 Mar 26 |
3.84000 +0.12 |
3.88 | 3.70 | 3.78 | 6,822 |
| 19 Mar 26 |
3.72000 +0.10 |
3.73 | 3.50 | 3.50 | 177 |
| 18 Mar 26 |
3.62000 -0.01 |
3.67 | 3.62 | 3.66 | 67 |
| 17 Mar 26 |
3.63000 +0.12 |
3.63 | 3.53 | 3.53 | 3,355 |
| 16 Mar 26 |
3.51000 -0.11 |
3.64 | 3.44 | 3.64 | 1,427 |
| 13 Mar 26 |
3.62000 +0.01 |
3.69 | 3.62 | 3.69 | 83 |
| 12 Mar 26 |
3.61000 -0.09 |
3.70 | 3.61 | 3.70 | 291 |
| 11 Mar 26 |
3.70000 +0.06 |
3.70 | 3.70 | 3.70 | 743 |
| 10 Mar 26 |
3.64000 +0.16 |
3.64 | 3.55 | 3.55 | 2,002 |
| 09 Mar 26 |
3.48000 -0.17 |
3.74 | 3.42 | 3.74 | 10,475 |
| 06 Mar 26 |
3.65000 +0.05 |
3.70 | 3.30 | 3.67 | 4,796 |
| 05 Mar 26 |
3.60000 +0.02 |
3.67 | 3.60 | 3.67 | 898 |
| 04 Mar 26 |
3.58000 +0.02 |
3.58 | 3.55 | 3.55 | 1,498 |
| 03 Mar 26 |
3.56000 -0.15 |
3.79 | 3.53 | 3.53 | 219 |
| 02 Mar 26 |
3.71000 -0.13 |
3.90 | 3.70 | 3.90 | 2,439 |
| 27 Feb 26 |
3.84000 +0.00 |
3.88 | 3.84 | 3.88 | 192 |
| 26 Feb 26 |
3.84000 +0.03 |
3.89 | 3.76 | 3.89 | 293 |
| 25 Feb 26 |
3.81000 -0.03 |
3.81 | 3.75 | 3.75 | 100 |
| 24 Feb 26 |
3.84000 -0.03 |
3.89 | 3.77 | 3.82 | 843 |
| 23 Feb 26 |
3.87000 -0.07 |
3.90 | 3.75 | 3.89 | 764 |
| 20 Feb 26 |
3.94000 +0.10 |
3.97 | 3.88 | 3.89 | 558 |
| 19 Feb 26 |
3.84000 -0.18 |
4.09 | 3.76 | 4.09 | 15,287 |
| 18 Feb 26 |
4.02000 -0.09 |
4.05 | 4.02 | 4.05 | 150 |
| 17 Feb 26 |
4.11000 -0.05 |
4.16 | 4.10 | 4.10 | 1,284 |
| 16 Feb 26 |
4.16000 -0.09 |
4.24 | 4.16 | 4.24 | 52 |
| 13 Feb 26 |
4.25000 +0.17 |
4.25 | 4.16 | 4.16 | 1,374 |
| 12 Feb 26 |
4.08000 +0.14 |
4.14 | 3.84 | 3.84 | 3,727 |
| 11 Feb 26 |
3.94000 -0.16 |
4.19 | 3.94 | 4.19 | 2,555 |
| 10 Feb 26 |
4.10000 -0.02 |
4.15 | 4.10 | 4.15 | 154 |
| 09 Feb 26 |
4.12000 +0.01 |
4.23 | 3.96 | 4.23 | 626 |
| 06 Feb 26 |
4.11000 -0.14 |
4.33 | 4.07 | 4.21 | 17,530 |
| 05 Feb 26 |
4.25000 +0.02 |
4.40 | 4.25 | 4.40 | 548 |
| 04 Feb 26 |
4.23000 -0.12 |
4.35 | 4.23 | 4.35 | 655 |
| 03 Feb 26 |
4.35000 +0.03 |
4.40 | 4.35 | 4.39 | 252 |
| 02 Feb 26 |
4.32000 -0.16 |
4.40 | 4.32 | 4.39 | 396 |
| 30 Jan 26 |
4.48000 +0.03 |
4.50 | 4.48 | 4.50 | 1 |
| 29 Jan 26 |
4.45000 -0.13 |
4.53 | 4.45 | 4.53 | 53 |
| 28 Jan 26 |
4.58000 +0.08 |
4.58 | 4.21 | 4.38 | 10,094 |
| 27 Jan 26 |
4.50000 +0.14 |
4.50 | 4.26 | 4.26 | 4,517 |
| 26 Jan 26 |
4.36000 -0.11 |
4.47 | 4.36 | 4.47 | 20 |
| 23 Jan 26 |
4.47000 +0.19 |
4.47 | 4.43 | 4.43 | 107 |
| 22 Jan 26 |
4.28000 -0.09 |
4.51 | 4.22 | 4.51 | 3,938 |
| 21 Jan 26 |
4.37000 -0.02 |
4.37 | 4.19 | 4.19 | 3,075 |
| 20 Jan 26 |
4.39000 +0.00 |
4.52 | 4.20 | 4.39 | 9,489 |
| 19 Jan 26 |
4.39000 -0.12 |
4.53 | 4.22 | 4.39 | 8,597 |
| 16 Jan 26 |
4.51000 +0.12 |
4.51 | 4.39 | 4.50 | 875 |
| 15 Jan 26 |
4.39000 +0.07 |
4.39 | 4.24 | 4.30 | 611 |
| 14 Jan 26 |
4.32000 +0.07 |
4.37 | 4.18 | 4.22 | 4,568 |
| 13 Jan 26 |
4.25000 +0.02 |
4.25 | 4.06 | 4.07 | 7,507 |
| 12 Jan 26 |
4.23000 -0.01 |
4.23 | 4.21 | 4.21 | 239 |
| 09 Jan 26 |
4.24000 +0.03 |
4.24 | 4.23 | 4.24 | 205 |
| 08 Jan 26 |
4.21000 +0.09 |
4.21 | 4.21 | 4.21 | 96 |
| 07 Jan 26 |
4.12000 +0.08 |
4.19 | 4.07 | 4.19 | 1,121 |
| 06 Jan 26 |
4.04000 -0.07 |
4.18 | 4.01 | 4.02 | 622 |
| 05 Jan 26 |
4.11000 -0.08 |
4.23 | 4.11 | 4.23 | 756 |
| 02 Jan 26 |
4.19000 +0.16 |
4.25 | 4.12 | 4.12 | 1,020 |
| 30 Dec 25 |
4.03000 -0.02 |
4.10 | 4.00 | 4.02 | 4,554 |
| 29 Dec 25 |
4.05000 +0.05 |
4.10 | 4.00 | 4.00 | 4,162 |
| 23 Dec 25 |
4.00000 -0.05 |
4.10 | 3.89 | 4.10 | 5,609 |
| 22 Dec 25 |
4.05000 -0.04 |
4.10 | 4.05 | 4.09 | 94 |
| 19 Dec 25 |
4.09000 +0.05 |
4.09 | 4.09 | 4.09 | 80 |
| 18 Dec 25 |
4.04000 +0.00 |
4.04 | 4.04 | 4.04 | 6,881 |
| 17 Dec 25 |
4.04000 +0.00 |
4.04 | 4.04 | 4.04 | 259 |
| 16 Dec 25 |
4.04000 -0.16 |
4.04 | 4.04 | 4.04 | 50 |
| 15 Dec 25 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 3,706 |
| 12 Dec 25 |
4.20000 +0.11 |
4.20 | 4.10 | 4.11 | 3,988 |
| 11 Dec 25 |
4.09000 -0.03 |
4.09 | 4.02 | 4.02 | 213 |
| 10 Dec 25 |
4.12000 -0.02 |
4.12 | 3.94 | 3.94 | 1,868 |
| 09 Dec 25 |
4.14000 +0.10 |
4.18 | 3.90 | 3.90 | 494 |
| 08 Dec 25 |
4.04000 -0.01 |
4.21 | 3.90 | 4.21 | 573 |
| 05 Dec 25 |
4.05000 +0.05 |
4.10 | 4.05 | 4.09 | 1,667 |
| 04 Dec 25 |
4.00000 -0.20 |
4.29 | 4.00 | 4.23 | 2,955 |
| 03 Dec 25 |
4.20000 -0.09 |
4.24 | 4.20 | 4.24 | 74 |
| 02 Dec 25 |
4.29000 +0.07 |
4.29 | 4.29 | 4.29 | 500 |
| 01 Dec 25 |
4.22000 -0.18 |
4.31 | 4.22 | 4.31 | 839 |
| 28 Nov 25 |
4.40000 +0.26 |
4.43 | 4.40 | 4.43 | 1,125 |
| 27 Nov 25 |
4.14000 -0.09 |
4.26 | 4.10 | 4.26 | 328 |
| 26 Nov 25 |
4.23000 +0.11 |
4.30 | 4.10 | 4.10 | 375 |
| 25 Nov 25 |
4.12000 +0.00 |
4.29 | 4.12 | 4.29 | 287 |
| 24 Nov 25 |
4.12000 -0.28 |
4.45 | 4.10 | 4.45 | 3,887 |
| 21 Nov 25 |
4.40000 -0.03 |
4.40 | 4.22 | 4.39 | 1,648 |
| 20 Nov 25 |
4.43000 -0.87 |
5.18 | 4.37 | 5.18 | 27,205 |
| 19 Nov 25 |
5.30000 +0.00 |
5.38 | 5.20 | 5.38 | 609 |
| 18 Nov 25 |
5.30000 -0.08 |
5.34 | 5.22 | 5.34 | 3,649 |
| 17 Nov 25 |
5.38000 +0.04 |
5.38 | 5.38 | 5.38 | 14 |
| 14 Nov 25 |
5.34000 -0.08 |
5.38 | 5.34 | 5.38 | 73 |
| 13 Nov 25 |
5.42000 +0.00 |
5.42 | 5.42 | 5.42 | 116 |
| 12 Nov 25 |
5.42000 +0.00 |
5.42 | 5.30 | 5.30 | 1,130 |
| 11 Nov 25 |
5.42000 +0.02 |
5.58 | 5.40 | 5.48 | 795 |
| 10 Nov 25 |
5.40000 -0.32 |
5.66 | 5.40 | 5.66 | 2,951 |
| 07 Nov 25 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 175 |
| 06 Nov 25 |
5.72000 -0.04 |
5.72 | 5.54 | 5.60 | 6,960 |
| 05 Nov 25 |
5.76000 -0.02 |
5.78 | 5.76 | 5.78 | 909 |
| 04 Nov 25 |
5.78000 +0.00 |
5.78 | 5.62 | 5.62 | 1,431 |
| 03 Nov 25 |
5.78000 +0.08 |
5.78 | 5.60 | 5.78 | 392 |
| 31 Oct 25 |
5.70000 -0.08 |
5.78 | 5.62 | 5.68 | 3,865 |
| 30 Oct 25 |
5.78000 +0.00 |
5.78 | 5.66 | 5.66 | 4,007 |
| 29 Oct 25 |
5.78000 +0.00 |
5.78 | 5.78 | 5.78 | 558 |
| 28 Oct 25 |
5.78000 -0.08 |
5.78 | 5.66 | 5.66 | 695 |
| 27 Oct 25 |
5.86000 +0.10 |
5.86 | 5.64 | 5.76 | 2,544 |
| 24 Oct 25 |
5.76000 +0.00 |
5.76 | 5.64 | 5.68 | 1,867 |
| 23 Oct 25 |
5.76000 +0.08 |
5.76 | 5.66 | 5.74 | 2,048 |
| 22 Oct 25 |
5.68000 -0.08 |
5.76 | 5.68 | 5.76 | 1,736 |
| 21 Oct 25 |
5.76000 +0.00 |
5.76 | 5.68 | 5.70 | 2,712 |
| 20 Oct 25 |
5.76000 +0.00 |
5.76 | 5.70 | 5.70 | 1,019 |
| 17 Oct 25 |
5.76000 -0.04 |
5.86 | 5.66 | 5.86 | 4,783 |
| 16 Oct 25 |
5.80000 +0.12 |
5.86 | 5.64 | 5.74 | 7,463 |
| 15 Oct 25 |
5.68000 -0.10 |
5.86 | 5.68 | 5.86 | 4,028 |
| 14 Oct 25 |
5.78000 -0.06 |
5.86 | 5.64 | 5.86 | 10,096 |
| 13 Oct 25 |
5.84000 +0.08 |
5.86 | 5.84 | 5.84 | 734 |
| 10 Oct 25 |
5.76000 -0.06 |
5.86 | 5.70 | 5.86 | 1,975 |
| 09 Oct 25 |
5.82000 -0.04 |
5.88 | 5.74 | 5.76 | 2,308 |
| 08 Oct 25 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 3,577 |
| 07 Oct 25 |
5.86000 +0.00 |
5.86 | 5.70 | 5.70 | 2,685 |
| 06 Oct 25 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 5,317 |
| 03 Oct 25 |
5.86000 +0.12 |
5.86 | 5.68 | 5.82 | 1,486 |
| 02 Oct 25 |
5.74000 -0.04 |
5.84 | 5.68 | 5.70 | 6,087 |
| 01 Oct 25 |
5.78000 -0.04 |
5.80 | 5.70 | 5.80 | 920 |
| 30 Sep 25 |
5.82000 +0.00 |
5.82 | 5.82 | 5.82 | 727 |
| 29 Sep 25 |
5.82000 +0.00 |
5.82 | 5.72 | 5.72 | 850 |
| 26 Sep 25 |
5.82000 -0.04 |
5.82 | 5.70 | 5.70 | 5,111 |
| 25 Sep 25 |
5.86000 +0.00 |
5.86 | 5.84 | 5.84 | 724 |
| 24 Sep 25 |
5.86000 +0.06 |
5.86 | 5.70 | 5.70 | 532 |
| 23 Sep 25 |
5.80000 +0.00 |
5.80 | 5.70 | 5.70 | 814 |
| 22 Sep 25 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 2,870 |
| 19 Sep 25 |
5.80000 -0.04 |
5.82 | 5.66 | 5.70 | 2,588 |
| 18 Sep 25 |
5.84000 +0.08 |
5.84 | 5.66 | 5.84 | 780 |
| 17 Sep 25 |
5.76000 -0.10 |
5.86 | 5.70 | 5.74 | 2,582 |
| 16 Sep 25 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 355 |
| 15 Sep 25 |
5.86000 +0.06 |
5.88 | 5.86 | 5.88 | 1,510 |
| 12 Sep 25 |
5.80000 +0.02 |
5.88 | 5.80 | 5.88 | 34 |
| 11 Sep 25 |
5.78000 -0.10 |
5.80 | 5.70 | 5.72 | 2,378 |
| 10 Sep 25 |
5.88000 +0.06 |
5.88 | 5.84 | 5.84 | 1,243 |
| 09 Sep 25 |
5.82000 -0.02 |
5.84 | 5.68 | 5.70 | 1,869 |
| 08 Sep 25 |
5.84000 +0.04 |
5.84 | 5.82 | 5.84 | 823 |
| 05 Sep 25 |
5.80000 +0.02 |
5.82 | 5.80 | 5.82 | 877 |
| 04 Sep 25 |
5.78000 -0.06 |
5.80 | 5.66 | 5.68 | 3,347 |
| 03 Sep 25 |
5.84000 +0.06 |
5.88 | 5.70 | 5.76 | 2,015 |
| 02 Sep 25 |
5.78000 -0.06 |
5.78 | 5.50 | 5.70 | 13,061 |
| 01 Sep 25 |
5.84000 +0.04 |
5.88 | 5.68 | 5.80 | 2,221 |
| 29 Aug 25 |
5.80000 +0.00 |
5.80 | 5.58 | 5.60 | 5,747 |
| 28 Aug 25 |
5.80000 +0.10 |
5.80 | 5.62 | 5.64 | 1,410 |
| 27 Aug 25 |
5.70000 +0.00 |
5.70 | 5.56 | 5.66 | 5,248 |
| 26 Aug 25 |
5.70000 +0.00 |
5.70 | 5.56 | 5.56 | 1,205 |
| 25 Aug 25 |
5.70000 +0.00 |
5.70 | 5.58 | 5.64 | 1,190 |
| 22 Aug 25 |
5.70000 +0.00 |
5.70 | 5.58 | 5.68 | 1,202 |
| 21 Aug 25 |
5.70000 +0.02 |
5.70 | 5.58 | 5.70 | 3,506 |
| 20 Aug 25 |
5.68000 -0.08 |
5.78 | 5.56 | 5.70 | 7,865 |
| 19 Aug 25 |
5.76000 -0.02 |
5.88 | 5.68 | 5.86 | 2,516 |
| 18 Aug 25 |
5.78000 -0.04 |
5.86 | 5.70 | 5.84 | 4,234 |
| 15 Aug 25 |
5.82000 -0.06 |
5.86 | 5.80 | 5.86 | 1,050 |
| 14 Aug 25 |
5.88000 +0.00 |
5.88 | 5.88 | 5.88 | 655 |
| 13 Aug 25 |
5.88000 +0.04 |
5.88 | 5.80 | 5.80 | 917 |
| 12 Aug 25 |
5.84000 +0.06 |
5.88 | 5.68 | 5.88 | 1,838 |
| 11 Aug 25 |
5.78000 +0.04 |
5.88 | 5.70 | 5.88 | 2,951 |
| 08 Aug 25 |
5.74000 -0.12 |
5.88 | 5.68 | 5.88 | 10,694 |
| 07 Aug 25 |
5.86000 +0.02 |
5.88 | 5.86 | 5.88 | 577 |
| 06 Aug 25 |
5.84000 -0.04 |
5.88 | 5.84 | 5.88 | 527 |
| 05 Aug 25 |
5.88000 +0.02 |
5.90 | 5.80 | 5.90 | 2,697 |
| 04 Aug 25 |
5.86000 +0.04 |
5.86 | 5.68 | 5.84 | 3,259 |
| 01 Aug 25 |
5.82000 +0.04 |
5.82 | 5.60 | 5.64 | 1,805 |
| 31 Jul 25 |
5.78000 -0.04 |
5.88 | 5.68 | 5.84 | 6,079 |
| 30 Jul 25 |
5.82000 -0.04 |
5.86 | 5.76 | 5.86 | 3,150 |
| 29 Jul 25 |
5.86000 +0.02 |
5.90 | 5.86 | 5.90 | 744 |
| 28 Jul 25 |
5.84000 -0.10 |
5.92 | 5.74 | 5.92 | 6,733 |
| 25 Jul 25 |
5.94000 +0.10 |
5.94 | 5.94 | 5.94 | 867 |
| 24 Jul 25 |
5.84000 -0.04 |
5.88 | 5.80 | 5.88 | 2,548 |
| 23 Jul 25 |
5.88000 +0.00 |
5.88 | 5.88 | 5.88 | 1,007 |
| 22 Jul 25 |
5.88000 -0.08 |
5.90 | 5.70 | 5.88 | 5,011 |
| 21 Jul 25 |
5.96000 +0.00 |
5.96 | 5.96 | 5.96 | 5,763 |
| 18 Jul 25 |
5.96000 +0.06 |
5.96 | 5.88 | 5.90 | 1,911 |
| 17 Jul 25 |
5.90000 +0.12 |
5.90 | 5.88 | 5.88 | 633 |
| 16 Jul 25 |
5.78000 +0.00 |
5.78 | 5.78 | 5.78 | 5,823 |
| 15 Jul 25 |
5.78000 -0.18 |
5.90 | 5.74 | 5.84 | 9,313 |
| 14 Jul 25 |
5.96000 -0.06 |
6.08 | 5.88 | 6.08 | 3,116 |
| 11 Jul 25 |
6.02000 +0.02 |
6.02 | 6.02 | 6.02 | 399 |
| 10 Jul 25 |
6.00000 +0.04 |
6.00 | 5.84 | 6.00 | 917 |
| 09 Jul 25 |
5.96000 +0.02 |
5.96 | 5.82 | 5.82 | 4,420 |
| 08 Jul 25 |
5.94000 -0.02 |
5.94 | 5.94 | 5.94 | 164 |
| 07 Jul 25 |
5.96000 +0.00 |
5.96 | 5.90 | 5.94 | 2,051 |
| 04 Jul 25 |
5.96000 +0.00 |
5.96 | 5.96 | 5.96 | 412 |
| 03 Jul 25 |
5.96000 +0.04 |
5.96 | 5.84 | 5.94 | 1,907 |
| 02 Jul 25 |
5.92000 -0.06 |
5.94 | 5.82 | 5.90 | 1,230 |
| 01 Jul 25 |
5.98000 +0.00 |
5.98 | 5.98 | 5.98 | 23,516 |
| 30 Jun 25 |
5.98000 +0.00 |
5.98 | 5.98 | 5.98 | 3,225 |
| 27 Jun 25 |
5.98000 +0.12 |
5.98 | 5.98 | 5.98 | 574 |
| 26 Jun 25 |
5.86000 +0.02 |
5.86 | 5.74 | 5.84 | 1,155 |
| 25 Jun 25 |
5.84000 -0.04 |
5.92 | 5.74 | 5.92 | 4,309 |
| 24 Jun 25 |
5.88000 +0.24 |
5.94 | 5.70 | 5.70 | 4,368 |
| 23 Jun 25 |
5.64000 +0.04 |
5.72 | 5.52 | 5.52 | 4,852 |
| 20 Jun 25 |
5.60000 +0.06 |
5.64 | 5.52 | 5.52 | 6,122 |
| 19 Jun 25 |
5.54000 +0.04 |
5.72 | 5.46 | 5.62 | 15,311 |
| 18 Jun 25 |
5.50000 +0.10 |
5.52 | 5.40 | 5.40 | 5,753 |
| 17 Jun 25 |
5.40000 -0.06 |
5.60 | 5.30 | 5.52 | 8,517 |
| 16 Jun 25 |
5.46000 -0.10 |
5.56 | 5.36 | 5.40 | 7,902 |
| 13 Jun 25 |
5.56000 +0.18 |
5.66 | 5.34 | 5.36 | 5,537 |
| 12 Jun 25 |
5.38000 -0.04 |
5.52 | 5.24 | 5.42 | 8,319 |
| 11 Jun 25 |
5.42000 +0.12 |
5.52 | 5.18 | 5.30 | 10,340 |
| 10 Jun 25 |
5.30000 +0.02 |
5.40 | 5.16 | 5.30 | 11,734 |
| 09 Jun 25 |
5.28000 +0.00 |
5.38 | 5.20 | 5.20 | 6,619 |
| 06 Jun 25 |
5.28000 +0.02 |
5.28 | 5.18 | 5.20 | 12,741 |
| 05 Jun 25 |
5.26000 -0.02 |
5.28 | 5.26 | 5.26 | 1,603 |
| 04 Jun 25 |
5.28000 +0.00 |
5.28 | 5.28 | 5.28 | 845 |
| 03 Jun 25 |
5.28000 +0.00 |
5.28 | 5.18 | 5.18 | 1,103 |
| 02 Jun 25 |
5.28000 -0.02 |
5.30 | 5.18 | 5.30 | 8,744 |
| 30 May 25 |
5.30000 +0.00 |
5.30 | 5.22 | 5.22 | 2,152 |
| 29 May 25 |
5.30000 +0.00 |
5.30 | 5.18 | 5.18 | 1,362 |
| 28 May 25 |
5.30000 +0.00 |
5.30 | 5.18 | 5.30 | 1,466 |
| 27 May 25 |
5.30000 +0.02 |
5.30 | 5.20 | 5.30 | 1,808 |
| 26 May 25 |
5.28000 -0.08 |
5.36 | 5.20 | 5.36 | 6,912 |
| 23 May 25 |
5.36000 -0.02 |
5.36 | 5.10 | 5.36 | 11,948 |
| 22 May 25 |
5.38000 +0.00 |
5.38 | 5.36 | 5.36 | 514 |
| 21 May 25 |
5.38000 +0.04 |
5.38 | 5.30 | 5.36 | 3,980 |
| 20 May 25 |
5.34000 -0.02 |
5.36 | 5.26 | 5.32 | 5,239 |
| 19 May 25 |
5.36000 -0.02 |
5.38 | 5.26 | 5.36 | 6,111 |
| 16 May 25 |
5.38000 +0.00 |
5.38 | 5.18 | 5.20 | 3,474 |
| 15 May 25 |
5.38000 +0.00 |
5.38 | 5.12 | 5.28 | 12,008 |
| 14 May 25 |
5.38000 +0.06 |
5.38 | 5.32 | 5.38 | 2,476 |
| 13 May 25 |
5.32000 -0.04 |
5.36 | 5.14 | 5.24 | 4,946 |
| 12 May 25 |
5.36000 -0.04 |
5.38 | 5.36 | 5.38 | 662 |
| 09 May 25 |
5.40000 +0.00 |
5.40 | 5.22 | 5.32 | 5,495 |
| 08 May 25 |
5.40000 +0.02 |
5.40 | 5.30 | 5.30 | 6,718 |
| 07 May 25 |
5.38000 +0.00 |
5.38 | 5.12 | 5.12 | 10,350 |
| 06 May 25 |
5.38000 -0.02 |
5.40 | 5.24 | 5.28 | 3,676 |
| 05 May 25 |
5.40000 -0.12 |
5.64 | 5.30 | 5.60 | 8,335 |
| 02 May 25 |
5.52000 +0.12 |
5.54 | 5.42 | 5.52 | 957 |
| 30 Apr 25 |
5.40000 -0.26 |
5.68 | 5.26 | 5.58 | 19,940 |
| 29 Apr 25 |
5.66000 +0.04 |
5.84 | 5.66 | 5.84 | 2,668 |
| 28 Apr 25 |
5.62000 -0.04 |
5.68 | 5.52 | 5.58 | 7,054 |
| 25 Apr 25 |
5.66000 +0.02 |
5.68 | 5.58 | 5.58 | 1,817 |
| 24 Apr 25 |
5.64000 +0.04 |
5.68 | 5.56 | 5.60 | 4,779 |
| 23 Apr 25 |
5.60000 -0.04 |
5.70 | 5.60 | 5.68 | 3,420 |
| 22 Apr 25 |
5.64000 -0.06 |
5.68 | 5.58 | 5.64 | 5,009 |
| 17 Apr 25 |
5.70000 +0.20 |
5.70 | 5.50 | 5.50 | 8,650 |
| 16 Apr 25 |
5.50000 +0.04 |
5.50 | 5.48 | 5.48 | 824 |
| 15 Apr 25 |
5.46000 -0.02 |
5.50 | 5.34 | 5.40 | 7,433 |
| 14 Apr 25 |
5.48000 -0.02 |
5.56 | 5.48 | 5.50 | 1,410 |
| 11 Apr 25 |
5.50000 -0.04 |
5.58 | 5.28 | 5.54 | 14,636 |
| 10 Apr 25 |
5.54000 -0.18 |
5.88 | 5.40 | 5.88 | 20,736 |
| 09 Apr 25 |
5.72000 -0.22 |
5.90 | 5.62 | 5.82 | 9,139 |
| 08 Apr 25 |
5.94000 +0.10 |
6.00 | 5.80 | 5.90 | 4,548 |
| 07 Apr 25 |
5.84000 -0.12 |
5.96 | 5.54 | 5.80 | 7,804 |
| 04 Apr 25 |
5.96000 -0.04 |
5.98 | 5.86 | 5.98 | 4,441 |
| 03 Apr 25 |
6.00000 -0.10 |
6.08 | 5.94 | 6.06 | 7,111 |
| 02 Apr 25 |
6.10000 +0.02 |
6.12 | 6.08 | 6.12 | 2,192 |
| 01 Apr 25 |
6.08000 -0.02 |
6.16 | 6.08 | 6.14 | 1,663 |
| 31 Mar 25 |
6.10000 -0.06 |
6.14 | 6.02 | 6.04 | 3,755 |
| 28 Mar 25 |
6.16000 +0.10 |
6.16 | 6.12 | 6.12 | 1,843 |
| 27 Mar 25 |
6.06000 -0.10 |
6.16 | 6.04 | 6.10 | 1,934 |
| 26 Mar 25 |
6.16000 +0.00 |
6.16 | 6.04 | 6.04 | 6,038 |
| 25 Mar 25 |
6.16000 +0.06 |
6.16 | 6.04 | 6.04 | 3,792 |
| 24 Mar 25 |
6.10000 -0.04 |
6.12 | 6.00 | 6.00 | 7,442 |
| 21 Mar 25 |
6.14000 +0.00 |
6.14 | 6.00 | 6.04 | 7,718 |
| 20 Mar 25 |
6.14000 +0.06 |
6.16 | 5.96 | 6.06 | 11,749 |
| 19 Mar 25 |
6.08000 +0.00 |
6.08 | 5.96 | 6.00 | 3,500 |
| 18 Mar 25 |
6.08000 -0.02 |
6.08 | 6.00 | 6.00 | 3,352 |
| 17 Mar 25 |
6.10000 +0.00 |
6.10 | 5.62 | 6.08 | 37,402 |
| 14 Mar 25 |
6.10000 +0.04 |
6.10 | 6.00 | 6.06 | 5,202 |
| 13 Mar 25 |
6.06000 -0.04 |
6.08 | 6.00 | 6.00 | 4,150 |
| 12 Mar 25 |
6.10000 +0.02 |
6.10 | 5.98 | 6.00 | 6,296 |
| 11 Mar 25 |
6.08000 +0.02 |
6.08 | 6.00 | 6.06 | 691 |
| 10 Mar 25 |
6.06000 -0.04 |
6.10 | 6.00 | 6.08 | 6,259 |
| 07 Mar 25 |
6.10000 +0.02 |
6.10 | 6.08 | 6.08 | 1,651 |
| 06 Mar 25 |
6.08000 -0.02 |
6.10 | 6.00 | 6.10 | 7,370 |
| 05 Mar 25 |
6.10000 +0.06 |
6.10 | 6.04 | 6.06 | 5,309 |
| 04 Mar 25 |
6.04000 -0.06 |
6.04 | 6.00 | 6.02 | 3,805 |
| 03 Mar 25 |
6.10000 +0.04 |
6.10 | 6.00 | 6.10 | 4,357 |
| 28 Feb 25 |
6.06000 +0.02 |
6.06 | 6.02 | 6.04 | 3,578 |
| 27 Feb 25 |
6.04000 -0.02 |
6.06 | 6.00 | 6.00 | 1,928 |
| 26 Feb 25 |
6.06000 +0.00 |
6.08 | 6.06 | 6.06 | 1,535 |
| 25 Feb 25 |
6.06000 -0.04 |
6.10 | 5.98 | 6.02 | 9,221 |
| 24 Feb 25 |
6.10000 +0.00 |
6.10 | 6.04 | 6.08 | 2,621 |
| 21 Feb 25 |
6.10000 +0.00 |
6.10 | 6.00 | 6.08 | 8,268 |
| 20 Feb 25 |
6.10000 +0.02 |
6.10 | 6.08 | 6.08 | 2,444 |
| 19 Feb 25 |
6.08000 -0.02 |
6.08 | 6.08 | 6.08 | 2,285 |
| 18 Feb 25 |
6.10000 -0.02 |
6.16 | 6.04 | 6.14 | 7,629 |
| 17 Feb 25 |
6.12000 +0.14 |
6.16 | 5.98 | 6.04 | 9,001 |
| 14 Feb 25 |
5.98000 -0.18 |
6.16 | 5.98 | 6.04 | 21,913 |
| 13 Feb 25 |
6.16000 +0.02 |
6.16 | 5.96 | 6.10 | 22,414 |
| 12 Feb 25 |
6.14000 +0.00 |
6.14 | 6.04 | 6.14 | 1,137 |
| 11 Feb 25 |
6.14000 +0.00 |
6.14 | 5.96 | 6.04 | 7,506 |
| 10 Feb 25 |
6.14000 +0.00 |
6.14 | 6.04 | 6.10 | 4,625 |
| 07 Feb 25 |
6.14000 -0.02 |
6.14 | 6.04 | 6.04 | 897 |
| 06 Feb 25 |
6.16000 +0.06 |
6.16 | 5.96 | 6.10 | 12,096 |
| 05 Feb 25 |
6.10000 +0.00 |
6.10 | 5.98 | 6.10 | 872 |
| 04 Feb 25 |
6.10000 +0.04 |
6.10 | 6.08 | 6.08 | 1,322 |
| 03 Feb 25 |
6.06000 -0.04 |
6.10 | 5.86 | 6.10 | 6,663 |
| 31 Jan 25 |
6.10000 +0.12 |
6.10 | 5.88 | 5.98 | 13,180 |
| 30 Jan 25 |
5.98000 +0.02 |
6.02 | 5.88 | 6.02 | 7,160 |
| 29 Jan 25 |
5.96000 -0.06 |
6.10 | 5.92 | 6.10 | 7,436 |
| 28 Jan 25 |
6.02000 +0.10 |
6.06 | 5.86 | 5.94 | 6,876 |
| 27 Jan 25 |
5.92000 -0.24 |
6.08 | 5.84 | 5.90 | 15,317 |
| 24 Jan 25 |
6.16000 +0.00 |
6.16 | 6.06 | 6.06 | 2,141 |
| 23 Jan 25 |
6.16000 +0.00 |
6.16 | 6.06 | 6.06 | 4,987 |
| 22 Jan 25 |
6.16000 +0.00 |
6.16 | 6.06 | 6.14 | 4,330 |
| 21 Jan 25 |
6.16000 -0.04 |
6.16 | 6.14 | 6.14 | 2,282 |
| 20 Jan 25 |
6.20000 +0.00 |
6.20 | 6.10 | 6.16 | 6,633 |
| 17 Jan 25 |
6.20000 +0.00 |
6.20 | 6.18 | 6.18 | 1,837 |
| 16 Jan 25 |
6.20000 +0.00 |
6.20 | 6.18 | 6.18 | 1,553 |
| 15 Jan 25 |
6.20000 +0.00 |
6.20 | 6.18 | 6.18 | 1,402 |
| 14 Jan 25 |
6.20000 +0.00 |
6.20 | 6.08 | 6.20 | 5,487 |
| 13 Jan 25 |
6.20000 -0.04 |
6.24 | 6.12 | 6.24 | 1,881 |
| 10 Jan 25 |
6.24000 +0.02 |
6.24 | 6.12 | 6.22 | 5,122 |
| 09 Jan 25 |
6.22000 +0.00 |
6.22 | 6.22 | 6.22 | 1,143 |
| 08 Jan 25 |
6.22000 +0.00 |
6.22 | 6.20 | 6.20 | 903 |
| 07 Jan 25 |
6.22000 +0.10 |
6.22 | 6.20 | 6.20 | 1,122 |
| 06 Jan 25 |
6.12000 -0.08 |
6.26 | 6.06 | 6.12 | 19,844 |
| 03 Jan 25 |
6.20000 +0.06 |
6.20 | 6.04 | 6.04 | 6,294 |
| 02 Jan 25 |
6.14000 +0.00 |
6.14 | 6.12 | 6.14 | 2,652 |
| 30 Dec 24 |
6.14000 +0.14 |
6.18 | 5.96 | 6.04 | 5,301 |
| 27 Dec 24 |
6.00000 -0.20 |
6.20 | 6.00 | 6.20 | 14,380 |
| 23 Dec 24 |
6.20000 +0.00 |
6.20 | 5.94 | 6.04 | 14,475 |
| 20 Dec 24 |
6.20000 +0.00 |
6.20 | 6.02 | 6.06 | 7,749 |
| 19 Dec 24 |
6.20000 +0.02 |
6.20 | 6.08 | 6.08 | 6,153 |
| 18 Dec 24 |
6.18000 +0.04 |
6.18 | 5.96 | 6.00 | 12,972 |
| 17 Dec 24 |
6.14000 -0.06 |
6.16 | 6.00 | 6.06 | 20,882 |
| 16 Dec 24 |
6.20000 +0.02 |
6.20 | 6.08 | 6.08 | 3,969 |
| 13 Dec 24 |
6.18000 +0.00 |
6.18 | 6.10 | 6.10 | 6,051 |
| 12 Dec 24 |
6.18000 +0.00 |
6.26 | 5.94 | 6.10 | 19,837 |
| 11 Dec 24 |
6.18000 +0.28 |
6.20 | 5.88 | 5.88 | 3,950 |
| 10 Dec 24 |
5.90000 +0.02 |
5.90 | 5.70 | 5.78 | 10,268 |
| 09 Dec 24 |
5.88000 +0.00 |
5.90 | 5.76 | 5.76 | 8,626 |
| 06 Dec 24 |
5.88000 +0.02 |
5.88 | 5.72 | 5.84 | 6,497 |
| 05 Dec 24 |
5.86000 +0.00 |
5.86 | 5.72 | 5.80 | 5,107 |
| 04 Dec 24 |
5.86000 +0.10 |
5.90 | 5.68 | 5.82 | 5,150 |
| 03 Dec 24 |
5.76000 +0.32 |
5.88 | 5.44 | 5.44 | 7,026 |
| 02 Dec 24 |
5.44000 +0.06 |
5.44 | 5.38 | 5.38 | 10,652 |
| 29 Nov 24 |
5.38000 -0.04 |
5.50 | 5.36 | 5.50 | 15,794 |
| 28 Nov 24 |
5.42000 -0.08 |
5.54 | 5.28 | 5.36 | 15,807 |
| 27 Nov 24 |
5.50000 +0.02 |
5.50 | 5.46 | 5.46 | 3,537 |
| 26 Nov 24 |
5.48000 +0.02 |
5.48 | 5.44 | 5.44 | 5,475 |
| 25 Nov 24 |
5.46000 +0.00 |
5.46 | 5.38 | 5.38 | 9,111 |
| 22 Nov 24 |
5.46000 -0.02 |
5.48 | 5.46 | 5.46 | 1,627 |
| 21 Nov 24 |
5.48000 +0.00 |
5.48 | 5.30 | 5.38 | 7,156 |
| 20 Nov 24 |
5.48000 +0.02 |
5.50 | 5.38 | 5.44 | 6,309 |
| 19 Nov 24 |
5.46000 +0.00 |
5.46 | 5.38 | 5.46 | 10,136 |
| 18 Nov 24 |
5.46000 -0.04 |
5.50 | 5.40 | 5.50 | 4,652 |
| 15 Nov 24 |
5.50000 +0.02 |
5.50 | 5.48 | 5.48 | 1,841 |
| 14 Nov 24 |
5.48000 -0.06 |
5.54 | 5.40 | 5.40 | 33,875 |
| 13 Nov 24 |
5.54000 +0.06 |
5.54 | 5.30 | 5.50 | 16,549 |
| 12 Nov 24 |
5.48000 +0.00 |
5.54 | 5.36 | 5.38 | 15,976 |
| 11 Nov 24 |
5.48000 -0.04 |
5.54 | 5.40 | 5.40 | 23,889 |
| 08 Nov 24 |
5.52000 +0.00 |
5.56 | 5.36 | 5.40 | 9,082 |
| 07 Nov 24 |
5.52000 -0.06 |
5.54 | 5.38 | 5.44 | 21,821 |
| 06 Nov 24 |
5.58000 +0.18 |
5.58 | 5.40 | 5.44 | 9,491 |
| 05 Nov 24 |
5.40000 -0.02 |
5.52 | 5.36 | 5.50 | 6,220 |
| 04 Nov 24 |
5.42000 -0.02 |
5.56 | 5.38 | 5.56 | 6,512 |
| 01 Nov 24 |
5.44000 -0.12 |
5.56 | 5.40 | 5.56 | 7,013 |
| 31 Oct 24 |
5.56000 +0.02 |
5.56 | 5.34 | 5.44 | 11,217 |
| 30 Oct 24 |
5.54000 -0.24 |
5.54 | 5.10 | 5.20 | 22,627 |
| 29 Oct 24 |
5.78000 +0.02 |
5.80 | 5.62 | 5.64 | 9,899 |
| 28 Oct 24 |
5.76000 -0.04 |
5.80 | 5.64 | 5.78 | 8,805 |
| 25 Oct 24 |
5.80000 +0.02 |
5.80 | 5.78 | 5.78 | 1,775 |
| 24 Oct 24 |
5.78000 +0.00 |
5.78 | 5.72 | 5.72 | 2,022 |
| 23 Oct 24 |
5.78000 +0.00 |
5.78 | 5.78 | 5.78 | 1,621 |
| 22 Oct 24 |
5.78000 -0.02 |
5.78 | 5.76 | 5.78 | 7,010 |
| 21 Oct 24 |
5.80000 +0.00 |
5.80 | 5.72 | 5.74 | 14,785 |
| 18 Oct 24 |
5.80000 +0.00 |
5.80 | 5.62 | 5.62 | 11,066 |
| 17 Oct 24 |
5.80000 +0.20 |
5.80 | 5.50 | 5.50 | 18,179 |
| 16 Oct 24 |
5.60000 -0.02 |
5.60 | 5.50 | 5.50 | 10,716 |
| 15 Oct 24 |
5.62000 +0.06 |
5.64 | 5.44 | 5.56 | 17,805 |
| 14 Oct 24 |
5.56000 +0.02 |
5.56 | 5.34 | 5.56 | 21,876 |
| 11 Oct 24 |
5.54000 +0.00 |
5.54 | 5.38 | 5.40 | 5,339 |
| 10 Oct 24 |
5.54000 -0.02 |
5.54 | 5.38 | 5.42 | 6,389 |
| 09 Oct 24 |
5.56000 +0.00 |
5.62 | 5.50 | 5.50 | 3,573 |
| 08 Oct 24 |
5.56000 +0.00 |
5.56 | 5.56 | 5.56 | 1,033 |
| 07 Oct 24 |
5.56000 -0.02 |
5.58 | 5.50 | 5.50 | 3,054 |
| 04 Oct 24 |
5.58000 -0.12 |
5.72 | 5.50 | 5.66 | 12,882 |
| 03 Oct 24 |
5.70000 +0.04 |
5.72 | 5.58 | 5.72 | 3,776 |
| 02 Oct 24 |
5.66000 +0.02 |
5.74 | 5.54 | 5.64 | 5,947 |
| 01 Oct 24 |
5.64000 -0.02 |
5.76 | 5.62 | 5.64 | 4,450 |
| 30 Sep 24 |
5.66000 -0.04 |
5.78 | 5.48 | 5.72 | 14,731 |
| 27 Sep 24 |
5.70000 -0.10 |
5.80 | 5.60 | 5.66 | 18,796 |
| 26 Sep 24 |
5.80000 +0.02 |
5.84 | 5.70 | 5.70 | 11,534 |
| 25 Sep 24 |
5.78000 -0.02 |
5.80 | 5.64 | 5.72 | 13,356 |
| 24 Sep 24 |
5.80000 +0.00 |
5.80 | 5.76 | 5.78 | 1,678 |
| 23 Sep 24 |
5.80000 +0.00 |
5.80 | 5.70 | 5.72 | 6,702 |
| 20 Sep 24 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 800 |
| 19 Sep 24 |
5.80000 -0.04 |
5.84 | 5.74 | 5.84 | 9,399 |
| 18 Sep 24 |
5.84000 +0.04 |
5.84 | 5.66 | 5.74 | 7,940 |
| 17 Sep 24 |
5.80000 +0.00 |
5.80 | 5.64 | 5.76 | 9,563 |
| 16 Sep 24 |
5.80000 -0.04 |
5.84 | 5.76 | 5.78 | 4,733 |
| 13 Sep 24 |
5.84000 +0.04 |
5.84 | 5.80 | 5.80 | 10,664 |
| 12 Sep 24 |
5.80000 +0.02 |
5.86 | 5.80 | 5.86 | 2,505 |
| 11 Sep 24 |
5.78000 -0.12 |
5.90 | 5.72 | 5.82 | 23,832 |
| 10 Sep 24 |
5.90000 +0.00 |
5.90 | 5.78 | 5.78 | 8,545 |
| 09 Sep 24 |
5.90000 +0.00 |
5.92 | 5.88 | 5.92 | 3,072 |
| 06 Sep 24 |
5.90000 -0.02 |
5.92 | 5.82 | 5.90 | 4,006 |
| 05 Sep 24 |
5.92000 +0.02 |
5.92 | 5.92 | 5.92 | 1,100 |
| 04 Sep 24 |
5.90000 -0.02 |
5.92 | 5.84 | 5.90 | 3,592 |
| 03 Sep 24 |
5.92000 +0.00 |
5.92 | 5.88 | 5.92 | 1,587 |
| 02 Sep 24 |
5.92000 +0.00 |
5.92 | 5.86 | 5.92 | 3,115 |
| 30 Aug 24 |
5.92000 +0.00 |
5.92 | 5.80 | 5.80 | 2,655 |
| 29 Aug 24 |
5.92000 +0.02 |
5.92 | 5.88 | 5.88 | 8,884 |
| 28 Aug 24 |
5.90000 -0.06 |
5.96 | 5.90 | 5.90 | 7,650 |
| 27 Aug 24 |
5.96000 +0.06 |
5.96 | 5.78 | 5.78 | 6,539 |
| 26 Aug 24 |
5.90000 -0.04 |
5.90 | 5.90 | 5.90 | 3,950 |
| 23 Aug 24 |
5.94000 +0.04 |
5.94 | 5.90 | 5.90 | 3,175 |
| 22 Aug 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 2,418 |
| 21 Aug 24 |
5.90000 +0.04 |
5.94 | 5.82 | 5.94 | 8,200 |
| 20 Aug 24 |
5.86000 -0.12 |
5.94 | 5.86 | 5.94 | 6,345 |
| 19 Aug 24 |
5.98000 +0.00 |
5.98 | 5.88 | 5.90 | 7,100 |
| 16 Aug 24 |
5.98000 +0.00 |
5.98 | 5.96 | 5.96 | 910 |
| 15 Aug 24 |
5.98000 +0.00 |
5.98 | 5.96 | 5.96 | 3,570 |
| 14 Aug 24 |
5.98000 +0.00 |
6.00 | 5.88 | 5.88 | 2,190 |
| 13 Aug 24 |
5.98000 +0.02 |
6.06 | 5.88 | 6.02 | 13,745 |
| 12 Aug 24 |
5.96000 -0.02 |
6.00 | 5.96 | 5.96 | 2,971 |
| 09 Aug 24 |
5.98000 +0.04 |
5.98 | 5.90 | 5.96 | 3,630 |
| 08 Aug 24 |
5.94000 -0.02 |
6.00 | 5.80 | 6.00 | 12,880 |
| 07 Aug 24 |
5.96000 +0.06 |
6.00 | 5.96 | 5.96 | 2,502 |
| 06 Aug 24 |
5.90000 -0.10 |
5.98 | 5.82 | 5.98 | 12,595 |
| 05 Aug 24 |
6.00000 -0.04 |
6.10 | 5.92 | 6.08 | 6,396 |
| 02 Aug 24 |
6.04000 -0.06 |
6.08 | 5.94 | 6.02 | 10,898 |
| 01 Aug 24 |
6.10000 +0.02 |
6.16 | 6.08 | 6.08 | 4,699 |
| 31 Jul 24 |
6.08000 +0.00 |
6.10 | 6.08 | 6.10 | 3,136 |
| 30 Jul 24 |
6.08000 +0.00 |
6.08 | 6.08 | 6.08 | 3,348 |
| 29 Jul 24 |
6.08000 +0.02 |
6.08 | 6.02 | 6.08 | 2,714 |
| 26 Jul 24 |
6.06000 +0.00 |
6.06 | 6.00 | 6.00 | 2,240 |
| 25 Jul 24 |
6.06000 +0.04 |
6.08 | 5.98 | 6.00 | 7,944 |
| 24 Jul 24 |
6.02000 +0.00 |
6.02 | 5.94 | 5.94 | 4,023 |
| 23 Jul 24 |
6.02000 +0.00 |
6.02 | 6.00 | 6.00 | 2,846 |
| 22 Jul 24 |
6.02000 +0.00 |
6.02 | 6.02 | 6.02 | 700 |
| 19 Jul 24 |
6.02000 -0.04 |
6.02 | 5.94 | 6.00 | 3,835 |
| 18 Jul 24 |
6.06000 +0.04 |
6.06 | 6.00 | 6.00 | 5,109 |
| 17 Jul 24 |
6.02000 +0.00 |
6.02 | 5.86 | 5.92 | 5,549 |
| 16 Jul 24 |
6.02000 +0.00 |
6.02 | 6.00 | 6.00 | 4,237 |
| 15 Jul 24 |
6.02000 -0.04 |
6.06 | 6.00 | 6.06 | 3,074 |
| 12 Jul 24 |
6.06000 +0.02 |
6.06 | 6.00 | 6.06 | 9,607 |
| 11 Jul 24 |
6.04000 -0.02 |
6.06 | 6.00 | 6.00 | 3,761 |
| 10 Jul 24 |
6.06000 +0.06 |
6.06 | 5.90 | 6.00 | 9,723 |
| 09 Jul 24 |
6.00000 +0.00 |
6.00 | 5.90 | 5.90 | 3,030 |
| 08 Jul 24 |
6.00000 +0.00 |
6.00 | 5.88 | 5.92 | 6,751 |
| 05 Jul 24 |
6.00000 +0.00 |
6.00 | 5.78 | 5.98 | 8,974 |
| 04 Jul 24 |
6.00000 -0.02 |
6.02 | 5.92 | 6.00 | 5,899 |
| 03 Jul 24 |
6.02000 +0.00 |
6.02 | 5.90 | 6.00 | 3,526 |
| 02 Jul 24 |
6.02000 +0.00 |
6.02 | 5.90 | 6.00 | 4,414 |
| 01 Jul 24 |
6.02000 -0.04 |
6.04 | 5.92 | 6.04 | 5,084 |
| 28 Jun 24 |
6.06000 +0.06 |
6.06 | 5.94 | 5.98 | 8,950 |
| 27 Jun 24 |
6.00000 -0.04 |
6.04 | 5.72 | 6.00 | 19,137 |
| 26 Jun 24 |
6.04000 -0.02 |
6.06 | 5.94 | 6.04 | 7,499 |
| 25 Jun 24 |
6.06000 +0.02 |
6.08 | 5.92 | 6.08 | 11,617 |
| 24 Jun 24 |
6.04000 -0.04 |
6.08 | 6.00 | 6.06 | 4,644 |
| 21 Jun 24 |
6.08000 +0.00 |
6.08 | 5.98 | 6.00 | 5,192 |
| 20 Jun 24 |
6.08000 +0.14 |
6.12 | 5.94 | 6.00 | 10,003 |
| 19 Jun 24 |
5.94000 +0.04 |
5.94 | 5.68 | 5.78 | 17,100 |
| 18 Jun 24 |
5.90000 +0.00 |
5.94 | 5.80 | 5.82 | 4,385 |
| 17 Jun 24 |
5.90000 -0.10 |
6.00 | 5.84 | 6.00 | 11,111 |
| 14 Jun 24 |
6.00000 -0.02 |
6.04 | 5.90 | 5.92 | 8,461 |
| 13 Jun 24 |
6.02000 -0.02 |
6.04 | 5.90 | 5.94 | 3,960 |
| 12 Jun 24 |
6.04000 -0.04 |
6.08 | 5.90 | 5.90 | 8,913 |
| 11 Jun 24 |
6.08000 +0.06 |
6.08 | 5.98 | 6.06 | 5,909 |
| 10 Jun 24 |
6.02000 -0.06 |
6.18 | 5.84 | 6.00 | 17,650 |
| 07 Jun 24 |
6.08000 -0.02 |
6.12 | 5.98 | 6.12 | 5,412 |
| 06 Jun 24 |
6.10000 -0.02 |
6.12 | 6.00 | 6.12 | 10,086 |
| 05 Jun 24 |
6.12000 +0.22 |
6.12 | 5.92 | 6.02 | 4,553 |
| 04 Jun 24 |
5.90000 +0.00 |
5.90 | 5.74 | 5.76 | 3,235 |
| 03 Jun 24 |
5.90000 -0.10 |
6.08 | 5.86 | 6.08 | 12,517 |
| 31 May 24 |
6.00000 -0.12 |
6.12 | 5.98 | 6.02 | 11,813 |
| 30 May 24 |
6.12000 +0.02 |
6.12 | 6.00 | 6.00 | 4,944 |
| 29 May 24 |
6.10000 +0.04 |
6.14 | 6.06 | 6.06 | 1,887 |
| 28 May 24 |
6.06000 -0.04 |
6.16 | 6.02 | 6.16 | 8,946 |
| 27 May 24 |
6.10000 -0.02 |
6.16 | 6.00 | 6.12 | 4,668 |
| 24 May 24 |
6.12000 +0.00 |
6.14 | 5.98 | 6.02 | 16,122 |
| 23 May 24 |
6.12000 -0.08 |
6.18 | 6.00 | 6.08 | 28,482 |
| 22 May 24 |
6.20000 +0.06 |
6.20 | 6.14 | 6.16 | 3,330 |
| 21 May 24 |
6.14000 -0.06 |
6.20 | 6.00 | 6.12 | 19,254 |
| 20 May 24 |
6.20000 -0.04 |
6.20 | 6.20 | 6.20 | 1,260 |
| 17 May 24 |
6.24000 +0.00 |
6.24 | 6.08 | 6.18 | 11,022 |
| 16 May 24 |
6.24000 +0.06 |
6.28 | 6.10 | 6.28 | 2,283 |
| 15 May 24 |
6.18000 -0.02 |
6.26 | 6.10 | 6.20 | 11,166 |
| 14 May 24 |
6.20000 +0.00 |
6.20 | 6.10 | 6.20 | 5,924 |
| 13 May 24 |
6.20000 -0.08 |
6.26 | 6.12 | 6.20 | 7,213 |
| 10 May 24 |
6.28000 +0.08 |
6.28 | 6.12 | 6.20 | 6,254 |
| 09 May 24 |
6.20000 +0.00 |
6.20 | 6.18 | 6.20 | 11,084 |
| 08 May 24 |
6.20000 +0.00 |
6.20 | 6.08 | 6.10 | 14,298 |
| 07 May 24 |
6.20000 +0.00 |
6.30 | 6.14 | 6.20 | 13,628 |
| 06 May 24 |
6.20000 +0.00 |
6.20 | 6.08 | 6.20 | 27,538 |
| 03 May 24 |
6.20000 +0.04 |
6.28 | 5.98 | 6.02 | 19,992 |
| 02 May 24 |
6.16000 +0.00 |
6.32 | 6.12 | 6.26 | 10,311 |
| 30 Apr 24 |
6.16000 -0.02 |
6.18 | 5.82 | 6.06 | 23,308 |
| 29 Apr 24 |
6.18000 +0.00 |
6.28 | 6.08 | 6.18 | 10,050 |
| 26 Apr 24 |
6.18000 +0.28 |
6.26 | 5.84 | 5.84 | 28,519 |
| 25 Apr 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 900 |
| 24 Apr 24 |
5.90000 +0.06 |
5.90 | 5.82 | 5.82 | 3,415 |
| 23 Apr 24 |
5.84000 -0.10 |
5.90 | 5.68 | 5.80 | 44,519 |
| 22 Apr 24 |
5.94000 +0.04 |
5.94 | 5.76 | 5.76 | 1,531 |
| 19 Apr 24 |
5.90000 +0.02 |
5.92 | 5.80 | 5.88 | 3,441 |
| 18 Apr 24 |
5.88000 +0.04 |
5.88 | 5.82 | 5.82 | 2,080 |
| 17 Apr 24 |
5.84000 -0.02 |
5.92 | 5.80 | 5.80 | 7,827 |
| 16 Apr 24 |
5.86000 -0.02 |
5.86 | 5.78 | 5.80 | 4,150 |
| 15 Apr 24 |
5.88000 -0.06 |
5.94 | 5.74 | 5.94 | 5,889 |
| 12 Apr 24 |
5.94000 +0.16 |
5.94 | 5.70 | 5.88 | 168 |
| 11 Apr 24 |
5.78000 -0.12 |
5.94 | 5.62 | 5.94 | 10,631 |
| 10 Apr 24 |
5.90000 +0.16 |
5.90 | 5.72 | 5.80 | 9,383 |
| 09 Apr 24 |
5.74000 -0.14 |
6.00 | 5.70 | 5.98 | 11,303 |
| 08 Apr 24 |
5.88000 +0.02 |
6.00 | 5.74 | 5.86 | 2,725 |
| 05 Apr 24 |
5.86000 +0.06 |
5.86 | 5.60 | 5.68 | 7,980 |
| 04 Apr 24 |
5.80000 +0.04 |
5.88 | 5.52 | 5.68 | 16,553 |
| 03 Apr 24 |
5.76000 +0.10 |
5.82 | 5.64 | 5.68 | 5,424 |
| 02 Apr 24 |
5.66000 +0.08 |
5.78 | 5.54 | 5.54 | 7,608 |
| 28 Mar 24 |
5.58000 -0.08 |
5.66 | 5.36 | 5.66 | 9,875 |
| 27 Mar 24 |
5.66000 -0.06 |
5.68 | 5.60 | 5.68 | 2,266 |
| 26 Mar 24 |
5.72000 -0.02 |
5.82 | 5.64 | 5.74 | 3,840 |
| 25 Mar 24 |
5.74000 -0.08 |
5.88 | 5.68 | 5.70 | 6,560 |
| 22 Mar 24 |
5.82000 -0.08 |
5.90 | 5.64 | 5.78 | 13,453 |
| 21 Mar 24 |
5.90000 +0.02 |
5.90 | 5.82 | 5.84 | 1,412 |
| 20 Mar 24 |
5.88000 +0.00 |
5.88 | 5.78 | 5.78 | 1,996 |
| 19 Mar 24 |
5.88000 -0.10 |
5.94 | 5.88 | 5.94 | 1,730 |
| 18 Mar 24 |
5.98000 +0.12 |
5.98 | 5.80 | 5.86 | 2,042 |
| 15 Mar 24 |
5.86000 +0.00 |
5.86 | 5.74 | 5.82 | 2,158 |
| 14 Mar 24 |
5.86000 -0.02 |
5.86 | 5.76 | 5.76 | 2,773 |
| 13 Mar 24 |
5.88000 +0.00 |
5.90 | 5.80 | 5.90 | 7,991 |
| 12 Mar 24 |
5.88000 -0.02 |
5.90 | 5.70 | 5.78 | 7,508 |
| 11 Mar 24 |
5.90000 -0.06 |
5.96 | 5.90 | 5.90 | 910 |
| 08 Mar 24 |
5.96000 +0.02 |
5.96 | 5.90 | 5.90 | 1,108 |
| 07 Mar 24 |
5.94000 -0.04 |
5.98 | 5.90 | 5.98 | 2,232 |
| 06 Mar 24 |
5.98000 +0.00 |
6.00 | 5.92 | 5.92 | 2,484 |
| 05 Mar 24 |
5.98000 +0.00 |
5.98 | 5.98 | 5.98 | 260 |
| 04 Mar 24 |
5.98000 -0.02 |
5.98 | 5.98 | 5.98 | 1,233 |
| 01 Mar 24 |
6.00000 +0.06 |
6.00 | 5.88 | 6.00 | 1,273 |
| 29 Feb 24 |
5.94000 -0.04 |
5.98 | 5.94 | 5.96 | 2,385 |
| 28 Feb 24 |
5.98000 +0.00 |
5.98 | 5.88 | 5.88 | 2,303 |
| 27 Feb 24 |
5.98000 -0.12 |
6.08 | 5.80 | 6.06 | 14,796 |
| 26 Feb 24 |
6.10000 -0.14 |
6.22 | 6.00 | 6.14 | 24,936 |
| 23 Feb 24 |
6.24000 +0.02 |
6.24 | 6.24 | 6.24 | 143 |
| 22 Feb 24 |
6.22000 +0.04 |
6.26 | 6.20 | 6.20 | 3,869 |
| 21 Feb 24 |
6.18000 -0.02 |
6.18 | 6.18 | 6.18 | 1,312 |
| 20 Feb 24 |
6.20000 +0.02 |
6.20 | 6.18 | 6.18 | 715 |
| 19 Feb 24 |
6.18000 +0.10 |
6.24 | 6.08 | 6.20 | 4,187 |
| 16 Feb 24 |
6.08000 -0.10 |
6.18 | 6.00 | 6.10 | 11,812 |
| 15 Feb 24 |
6.18000 +0.00 |
6.20 | 6.08 | 6.20 | 1,668 |
| 14 Feb 24 |
6.18000 +0.00 |
6.20 | 6.08 | 6.20 | 7,435 |
| 13 Feb 24 |
6.18000 +0.10 |
6.20 | 6.04 | 6.06 | 4,687 |
| 12 Feb 24 |
6.08000 -0.18 |
6.26 | 6.04 | 6.20 | 16,331 |
| 09 Feb 24 |
6.26000 -0.02 |
6.26 | 6.18 | 6.22 | 6,913 |
| 08 Feb 24 |
6.28000 +0.00 |
6.28 | 6.20 | 6.24 | 2,265 |
| 07 Feb 24 |
6.28000 +0.02 |
6.28 | 6.26 | 6.28 | 1,743 |
| 06 Feb 24 |
6.26000 -0.02 |
6.28 | 6.18 | 6.18 | 7,917 |
| 05 Feb 24 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 781 |
| 02 Feb 24 |
6.28000 -0.06 |
6.34 | 6.24 | 6.34 | 5,313 |
| 01 Feb 24 |
6.34000 +0.00 |
6.38 | 6.20 | 6.38 | 5,856 |
| 31 Jan 24 |
6.34000 +0.10 |
6.40 | 6.10 | 6.20 | 7,470 |
| 30 Jan 24 |
6.24000 +0.10 |
6.24 | 6.10 | 6.18 | 3,447 |
| 29 Jan 24 |
6.14000 -0.10 |
6.18 | 6.04 | 6.10 | 8,844 |
| 26 Jan 24 |
6.24000 +0.16 |
6.30 | 6.02 | 6.04 | 6,120 |
| 25 Jan 24 |
6.08000 -0.02 |
6.08 | 6.00 | 6.00 | 2,319 |
| 24 Jan 24 |
6.10000 +0.04 |
6.10 | 5.96 | 6.00 | 5,900 |
| 23 Jan 24 |
6.06000 +0.04 |
6.08 | 6.06 | 6.08 | 161 |
| 22 Jan 24 |
6.02000 +0.02 |
6.10 | 5.80 | 5.80 | 9,217 |
| 19 Jan 24 |
6.00000 +0.10 |
6.00 | 5.88 | 5.88 | 5,955 |
| 18 Jan 24 |
5.90000 +0.06 |
6.00 | 5.74 | 5.84 | 16,064 |
| 17 Jan 24 |
5.84000 +0.00 |
5.86 | 5.74 | 5.74 | 4,883 |
| 16 Jan 24 |
5.84000 -0.04 |
5.86 | 5.82 | 5.82 | 4,480 |
| 15 Jan 24 |
5.88000 +0.04 |
5.90 | 5.84 | 5.90 | 3,011 |
| 12 Jan 24 |
5.84000 -0.02 |
5.88 | 5.82 | 5.88 | 4,990 |
| 11 Jan 24 |
5.86000 +0.02 |
5.88 | 5.76 | 5.76 | 4,148 |
| 10 Jan 24 |
5.84000 +0.00 |
5.86 | 5.76 | 5.76 | 4,887 |
| 09 Jan 24 |
5.84000 +0.02 |
5.90 | 5.74 | 5.90 | 1,481 |
| 08 Jan 24 |
5.82000 +0.06 |
5.84 | 5.78 | 5.78 | 2,017 |
| 05 Jan 24 |
5.76000 +0.02 |
5.76 | 5.68 | 5.68 | 1,992 |
| 04 Jan 24 |
5.74000 +0.02 |
5.84 | 5.68 | 5.82 | 4,820 |
| 03 Jan 24 |
5.72000 -0.12 |
5.86 | 5.72 | 5.74 | 7,440 |
| 02 Jan 24 |
5.84000 +0.06 |
5.90 | 5.72 | 5.90 | 4,002 |
| 29 Dec 23 |
5.78000 -0.04 |
5.80 | 5.70 | 5.80 | 4,820 |
| 28 Dec 23 |
5.82000 +0.04 |
5.86 | 5.70 | 5.86 | 4,175 |
| 27 Dec 23 |
5.78000 +0.08 |
5.78 | 5.78 | 5.78 | 85 |
| 22 Dec 23 |
5.70000 -0.08 |
5.78 | 5.66 | 5.72 | 13,723 |
| 21 Dec 23 |
5.78000 +0.00 |
5.80 | 5.74 | 5.74 | 6,979 |
| 20 Dec 23 |
5.78000 +0.04 |
5.80 | 5.64 | 5.64 | 2,099 |
| 19 Dec 23 |
5.74000 +0.02 |
5.76 | 5.74 | 5.76 | 5,472 |
| 18 Dec 23 |
5.72000 -0.08 |
5.78 | 5.66 | 5.70 | 4,769 |
| 15 Dec 23 |
5.80000 +0.02 |
5.80 | 5.68 | 5.80 | 3,720 |
| 14 Dec 23 |
5.78000 -0.04 |
5.84 | 5.72 | 5.84 | 13,088 |
| 13 Dec 23 |
5.82000 -0.02 |
5.84 | 5.72 | 5.80 | 5,025 |
| 12 Dec 23 |
5.84000 -0.02 |
5.88 | 5.74 | 5.88 | 3,530 |
| 11 Dec 23 |
5.86000 +0.06 |
5.90 | 5.70 | 5.84 | 3,776 |
| 08 Dec 23 |
5.80000 +0.00 |
5.80 | 5.70 | 5.70 | 5,464 |
| 07 Dec 23 |
5.80000 -0.06 |
5.80 | 5.68 | 5.70 | 5,422 |
| 06 Dec 23 |
5.86000 -0.04 |
5.86 | 5.76 | 5.78 | 3,241 |
| 05 Dec 23 |
5.90000 +0.20 |
5.90 | 5.66 | 5.66 | 3,448 |
| 04 Dec 23 |
5.70000 -0.04 |
5.74 | 5.66 | 5.66 | 3,180 |
| 01 Dec 23 |
5.74000 +0.00 |
5.74 | 5.64 | 5.74 | 10,626 |
| 30 Nov 23 |
5.74000 +0.00 |
5.80 | 5.60 | 5.80 | 8,857 |
| 29 Nov 23 |
5.74000 -0.04 |
5.82 | 5.70 | 5.82 | 6,962 |
| 28 Nov 23 |
5.78000 -0.06 |
5.86 | 5.72 | 5.74 | 4,920 |
| 27 Nov 23 |
5.84000 +0.08 |
5.90 | 5.70 | 5.90 | 4,965 |
| 24 Nov 23 |
5.76000 +0.08 |
5.88 | 5.70 | 5.88 | 11,726 |
| 23 Nov 23 |
5.68000 -0.04 |
5.76 | 5.64 | 5.76 | 14,695 |
| 22 Nov 23 |
5.72000 -0.04 |
5.80 | 5.68 | 5.78 | 8,396 |
| 21 Nov 23 |
5.76000 -0.10 |
5.84 | 5.70 | 5.76 | 12,855 |
| 20 Nov 23 |
5.86000 +0.04 |
5.86 | 5.76 | 5.76 | 2,134 |
| 17 Nov 23 |
5.82000 -0.02 |
5.86 | 5.82 | 5.84 | 2,895 |
| 16 Nov 23 |
5.84000 +0.00 |
5.88 | 5.76 | 5.84 | 5,579 |
| 15 Nov 23 |
5.84000 +0.00 |
5.84 | 5.82 | 5.84 | 2,753 |
| 14 Nov 23 |
5.84000 -0.02 |
5.84 | 5.80 | 5.80 | 1,885 |
| 13 Nov 23 |
5.86000 -0.02 |
5.90 | 5.86 | 5.90 | 1,500 |
| 10 Nov 23 |
5.88000 +0.06 |
5.88 | 5.78 | 5.88 | 1,695 |
| 09 Nov 23 |
5.82000 -0.08 |
5.90 | 5.78 | 5.80 | 8,118 |
| 08 Nov 23 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 988 |
| 07 Nov 23 |
5.90000 +0.00 |
5.90 | 5.76 | 5.88 | 3,612 |
| 06 Nov 23 |
5.90000 +0.04 |
5.90 | 5.70 | 5.70 | 141 |
| 03 Nov 23 |
5.86000 +0.02 |
5.88 | 5.80 | 5.80 | 2,342 |
| 02 Nov 23 |
5.84000 +0.00 |
5.90 | 5.72 | 5.88 | 6,845 |
| 01 Nov 23 |
5.84000 +0.06 |
5.90 | 5.70 | 5.88 | 3,632 |
| 31 Oct 23 |
5.78000 +0.08 |
5.78 | 5.70 | 5.70 | 8,239 |
| 30 Oct 23 |
5.70000 -0.04 |
5.80 | 5.64 | 5.80 | 6,093 |
| 27 Oct 23 |
5.74000 +0.04 |
5.80 | 5.72 | 5.76 | 5,582 |
| 26 Oct 23 |
5.70000 -0.08 |
5.80 | 5.70 | 5.70 | 8,030 |
| 25 Oct 23 |
5.78000 +0.00 |
5.80 | 5.76 | 5.76 | 4,690 |
| 24 Oct 23 |
5.78000 +0.10 |
5.78 | 5.62 | 5.74 | 8,152 |
| 23 Oct 23 |
5.68000 -0.06 |
5.78 | 5.66 | 5.68 | 9,335 |
| 20 Oct 23 |
5.74000 -0.12 |
5.80 | 5.68 | 5.72 | 12,992 |
| 19 Oct 23 |
5.86000 +0.10 |
5.86 | 5.78 | 5.78 | 11,064 |
| 18 Oct 23 |
5.76000 -0.04 |
5.80 | 5.70 | 5.78 | 9,382 |
| 17 Oct 23 |
5.80000 +0.00 |
5.90 | 5.76 | 5.78 | 13,306 |
| 16 Oct 23 |
5.80000 +0.00 |
5.90 | 5.72 | 5.78 | 19,795 |
| 13 Oct 23 |
5.80000 +0.02 |
5.82 | 5.76 | 5.78 | 10,430 |
| 12 Oct 23 |
5.78000 +0.00 |
5.78 | 5.66 | 5.74 | 37,134 |
| 11 Oct 23 |
5.78000 +0.02 |
5.78 | 5.68 | 5.74 | 24,513 |
| 10 Oct 23 |
5.76000 -0.04 |
5.78 | 5.68 | 5.68 | 6,109 |
| 09 Oct 23 |
5.80000 +0.02 |
5.80 | 5.68 | 5.76 | 5,618 |
| 06 Oct 23 |
5.78000 +0.04 |
5.78 | 5.66 | 5.74 | 7,452 |
| 05 Oct 23 |
5.74000 +0.04 |
5.74 | 5.70 | 5.70 | 828 |
| 04 Oct 23 |
5.70000 -0.04 |
5.74 | 5.60 | 5.72 | 4,618 |
| 03 Oct 23 |
5.74000 +0.12 |
5.78 | 5.52 | 5.52 | 6,003 |
| 02 Oct 23 |
5.62000 -0.14 |
5.78 | 5.52 | 5.78 | 17,182 |
| 29 Sep 23 |
5.76000 +0.02 |
5.76 | 5.70 | 5.76 | 6,415 |
| 28 Sep 23 |
5.74000 +0.06 |
5.80 | 5.64 | 5.80 | 4,891 |
| 27 Sep 23 |
5.68000 -0.04 |
5.70 | 5.66 | 5.66 | 15,103 |
| 26 Sep 23 |
5.72000 -0.04 |
5.74 | 5.58 | 5.64 | 18,476 |
| 25 Sep 23 |
5.76000 -0.02 |
5.82 | 5.64 | 5.82 | 13,612 |
| 22 Sep 23 |
5.78000 +0.04 |
5.78 | 5.68 | 5.68 | 9,690 |
| 21 Sep 23 |
5.74000 +0.00 |
5.74 | 5.70 | 5.70 | 2,379 |
| 20 Sep 23 |
5.74000 -0.02 |
5.74 | 5.70 | 5.70 | 2,879 |
| 19 Sep 23 |
5.76000 +0.00 |
5.76 | 5.76 | 5.76 | 3,370 |
| 18 Sep 23 |
5.76000 +0.00 |
5.76 | 5.76 | 5.76 | 1,897 |
| 15 Sep 23 |
5.76000 -0.02 |
5.78 | 5.66 | 5.76 | 11,790 |
| 14 Sep 23 |
5.78000 +0.04 |
5.78 | 5.66 | 5.68 | 5,912 |
| 13 Sep 23 |
5.74000 +0.00 |
5.76 | 5.70 | 5.74 | 6,621 |
| 12 Sep 23 |
5.74000 +0.02 |
5.78 | 5.72 | 5.78 | 5,946 |
| 11 Sep 23 |
5.72000 -0.04 |
5.84 | 5.66 | 5.78 | 19,486 |
| 08 Sep 23 |
5.76000 +0.04 |
5.76 | 5.64 | 5.72 | 11,588 |
| 07 Sep 23 |
5.72000 -0.02 |
5.76 | 5.58 | 5.70 | 9,770 |
| 06 Sep 23 |
5.74000 +0.06 |
5.78 | 5.56 | 5.56 | 12,374 |
| 05 Sep 23 |
5.68000 +0.00 |
5.70 | 5.54 | 5.56 | 21,354 |
| 04 Sep 23 |
5.68000 +0.00 |
5.72 | 5.68 | 5.68 | 1,887 |
| 01 Sep 23 |
5.68000 +0.02 |
5.70 | 5.56 | 5.68 | 15,113 |
| 31 Aug 23 |
5.66000 -0.04 |
5.68 | 5.50 | 5.58 | 14,487 |
| 30 Aug 23 |
5.70000 +0.04 |
5.70 | 5.58 | 5.68 | 29,597 |
| 29 Aug 23 |
5.66000 -0.04 |
5.70 | 5.44 | 5.62 | 9,926 |
| 28 Aug 23 |
5.70000 -0.02 |
5.76 | 5.62 | 5.76 | 4,101 |
| 25 Aug 23 |
5.72000 +0.04 |
5.76 | 5.56 | 5.64 | 32,473 |
| 24 Aug 23 |
5.68000 -0.02 |
5.70 | 5.58 | 5.58 | 5,153 |
| 23 Aug 23 |
5.70000 -0.02 |
5.70 | 5.70 | 5.70 | 1,306 |
| 22 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 2,316 |
| 21 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 1,355 |
| 18 Aug 23 |
5.72000 +0.02 |
5.72 | 5.60 | 5.62 | 4,511 |
| 17 Aug 23 |
5.70000 -0.02 |
5.72 | 5.70 | 5.72 | 924 |
| 16 Aug 23 |
5.72000 +0.00 |
5.72 | 5.70 | 5.70 | 1,752 |
| 15 Aug 23 |
5.72000 +0.00 |
5.72 | 5.60 | 5.72 | 1,803 |
| 14 Aug 23 |
5.72000 +0.00 |
5.72 | 5.64 | 5.64 | 1,031 |
| 11 Aug 23 |
5.72000 +0.00 |
5.72 | 5.62 | 5.62 | 1,010 |
| 10 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 12,647 |
| 09 Aug 23 |
5.72000 +0.00 |
5.72 | 5.72 | 5.72 | 736 |
| 08 Aug 23 |
5.72000 -0.02 |
5.78 | 5.72 | 5.76 | 3,581 |
| 07 Aug 23 |
5.74000 -0.02 |
5.76 | 5.70 | 5.76 | 1,519 |
| 04 Aug 23 |
5.76000 -0.02 |
5.76 | 5.70 | 5.70 | 610 |
| 03 Aug 23 |
5.78000 +0.06 |
5.78 | 5.62 | 5.70 | 7,862 |
| 02 Aug 23 |
5.72000 +0.02 |
5.76 | 5.60 | 5.60 | 6,463 |
| 01 Aug 23 |
5.70000 -0.06 |
5.78 | 5.62 | 5.78 | 2,179 |
| 31 Jul 23 |
5.76000 -0.02 |
5.78 | 5.56 | 5.62 | 6,070 |
| 28 Jul 23 |
5.78000 +0.12 |
5.78 | 5.54 | 5.54 | 3,600 |
| 27 Jul 23 |
5.66000 +0.10 |
5.66 | 5.64 | 5.64 | 8,660 |
| 26 Jul 23 |
5.56000 -0.02 |
5.58 | 5.46 | 5.50 | 31,262 |
| 25 Jul 23 |
5.58000 -0.02 |
5.60 | 5.38 | 5.50 | 6,699 |
| 24 Jul 23 |
5.60000 +0.02 |
5.60 | 5.60 | 5.60 | 8,993 |
| 21 Jul 23 |
5.58000 -0.04 |
5.70 | 5.42 | 5.50 | 59,864 |
| 20 Jul 23 |
5.62000 -0.02 |
5.62 | 5.50 | 5.52 | 21,606 |
| 19 Jul 23 |
5.64000 -0.02 |
5.66 | 5.44 | 5.66 | 5,558 |
| 18 Jul 23 |
5.66000 +0.20 |
5.66 | 5.38 | 5.40 | 2,792 |
| 17 Jul 23 |
5.46000 +0.00 |
5.50 | 5.36 | 5.50 | 1,079 |
| 14 Jul 23 |
5.46000 +0.00 |
5.48 | 5.38 | 5.38 | 3,366 |
| 13 Jul 23 |
5.46000 -0.14 |
5.50 | 5.28 | 5.50 | 14,308 |
| 12 Jul 23 |
5.60000 +0.02 |
5.60 | 5.20 | 5.48 | 19,173 |
| 11 Jul 23 |
5.58000 -0.08 |
5.66 | 5.50 | 5.66 | 4,933 |
| 10 Jul 23 |
5.66000 +0.06 |
5.66 | 5.64 | 5.64 | 2,104 |
| 07 Jul 23 |
5.60000 -0.04 |
5.64 | 5.54 | 5.54 | 912 |
| 06 Jul 23 |
5.64000 -0.02 |
5.66 | 5.50 | 5.56 | 10,833 |
| 05 Jul 23 |
5.66000 +0.02 |
5.66 | 5.66 | 5.66 | 3,801 |
| 04 Jul 23 |
5.64000 -0.02 |
5.70 | 5.54 | 5.70 | 7,280 |
| 03 Jul 23 |
5.66000 -0.08 |
5.70 | 5.62 | 5.70 | 3,148 |
| 30 Jun 23 |
5.74000 +0.06 |
5.74 | 5.64 | 5.64 | 13,287 |
| 29 Jun 23 |
5.68000 +0.00 |
5.72 | 5.56 | 5.60 | 5,752 |
| 28 Jun 23 |
5.68000 +0.06 |
5.70 | 5.58 | 5.58 | 13,970 |
| 27 Jun 23 |
5.62000 +0.02 |
5.62 | 5.50 | 5.54 | 7,868 |
| 26 Jun 23 |
5.60000 +0.00 |
5.60 | 5.46 | 5.50 | 12,774 |
| 23 Jun 23 |
5.60000 +0.00 |
5.66 | 5.54 | 5.60 | 11,200 |
| 22 Jun 23 |
5.60000 -0.08 |
5.68 | 5.60 | 5.60 | 5,635 |
| 21 Jun 23 |
5.68000 -0.02 |
5.70 | 5.58 | 5.70 | 9,549 |
| 20 Jun 23 |
5.70000 +0.00 |
5.70 | 5.52 | 5.58 | 16,632 |
| 19 Jun 23 |
5.70000 -0.04 |
5.70 | 5.70 | 5.70 | 3,950 |
| 16 Jun 23 |
5.74000 +0.02 |
5.74 | 5.72 | 5.72 | 7,200 |
| 15 Jun 23 |
5.72000 +0.02 |
5.72 | 5.62 | 5.70 | 4,594 |
| 14 Jun 23 |
5.70000 -0.02 |
5.70 | 5.52 | 5.62 | 11,186 |
| 13 Jun 23 |
5.72000 -0.06 |
5.74 | 5.60 | 5.68 | 22,918 |
| 12 Jun 23 |
5.78000 +0.10 |
5.78 | 5.50 | 5.60 | 12,339 |
| 09 Jun 23 |
5.68000 +0.02 |
5.68 | 5.66 | 5.66 | 880 |
| 08 Jun 23 |
5.66000 +0.00 |
5.66 | 5.60 | 5.60 | 1,300 |
| 07 Jun 23 |
5.66000 -0.02 |
5.68 | 5.66 | 5.68 | 2,667 |
| 06 Jun 23 |
5.68000 +0.02 |
5.68 | 5.60 | 5.60 | 29,350 |
| 05 Jun 23 |
5.66000 -0.16 |
5.82 | 5.50 | 5.82 | 20,666 |
| 02 Jun 23 |
5.82000 +0.14 |
5.82 | 5.68 | 5.70 | 5,375 |
| 01 Jun 23 |
5.68000 +0.20 |
5.68 | 5.54 | 5.68 | 3,635 |
| 31 May 23 |
5.48000 -0.08 |
5.58 | 5.40 | 5.58 | 3,724 |
| 30 May 23 |
5.56000 +0.06 |
5.58 | 5.40 | 5.58 | 5,100 |
| 29 May 23 |
5.50000 -0.10 |
5.58 | 5.40 | 5.42 | 14,547 |
| 26 May 23 |
5.60000 +0.00 |
5.60 | 5.54 | 5.60 | 5,289 |
| 25 May 23 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 2,050 |
| 24 May 23 |
5.60000 -0.06 |
5.66 | 5.50 | 5.66 | 6,802 |
| 23 May 23 |
5.66000 +0.00 |
5.68 | 5.60 | 5.60 | 520 |
| 22 May 23 |
5.66000 +0.02 |
5.70 | 5.58 | 5.58 | 1,051 |
| 19 May 23 |
5.64000 -0.20 |
5.80 | 5.52 | 5.68 | 14,253 |
| 18 May 23 |
5.84000 +0.14 |
5.84 | 5.70 | 5.70 | 6,344 |
| 17 May 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 600 |
| 16 May 23 |
5.70000 +0.00 |
5.70 | 5.68 | 5.68 | 1,650 |
| 15 May 23 |
5.70000 +0.00 |
5.80 | 5.60 | 5.70 | 14,611 |
| 12 May 23 |
5.70000 +0.00 |
5.70 | 5.54 | 5.68 | 11,094 |
| 11 May 23 |
5.70000 +0.06 |
5.70 | 5.52 | 5.68 | 16,742 |
| 10 May 23 |
5.64000 -0.04 |
5.70 | 5.52 | 5.62 | 9,128 |
| 09 May 23 |
5.68000 +0.02 |
5.70 | 5.56 | 5.56 | 791 |
| 08 May 23 |
5.66000 -0.04 |
5.68 | 5.38 | 5.64 | 9,268 |
| 05 May 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 2,094 |
| 04 May 23 |
5.70000 +0.00 |
5.70 | 5.60 | 5.62 | 6,131 |
| 03 May 23 |
5.70000 +0.02 |
5.70 | 5.70 | 5.70 | 2,094 |
| 02 May 23 |
5.68000 -0.06 |
5.76 | 5.50 | 5.76 | 11,414 |
| 28 Apr 23 |
5.74000 -0.04 |
5.84 | 5.60 | 5.82 | 9,026 |
| 27 Apr 23 |
5.78000 +0.00 |
5.82 | 5.66 | 5.70 | 9,693 |
| 26 Apr 23 |
5.78000 +0.04 |
5.84 | 5.64 | 5.72 | 8,423 |
| 25 Apr 23 |
5.74000 -0.06 |
5.84 | 5.54 | 5.72 | 28,951 |
| 24 Apr 23 |
5.80000 +0.00 |
5.84 | 5.70 | 5.70 | 2,991 |
| 21 Apr 23 |
5.80000 +0.02 |
5.84 | 5.58 | 5.82 | 14,591 |
| 20 Apr 23 |
5.78000 +0.00 |
5.84 | 5.70 | 5.78 | 9,190 |
| 19 Apr 23 |
5.78000 -0.08 |
5.88 | 5.70 | 5.86 | 10,222 |
| 18 Apr 23 |
5.86000 +0.08 |
5.86 | 5.70 | 5.70 | 4,828 |
| 17 Apr 23 |
5.78000 -0.08 |
5.86 | 5.60 | 5.86 | 32,551 |
| 14 Apr 23 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 624 |
| 13 Apr 23 |
5.86000 +0.00 |
5.86 | 5.70 | 5.70 | 4,234 |
| 12 Apr 23 |
5.86000 +0.00 |
5.86 | 5.86 | 5.86 | 1,484 |
| 11 Apr 23 |
5.86000 +0.06 |
5.86 | 5.70 | 5.84 | 1,605 |
| 06 Apr 23 |
5.80000 -0.06 |
5.86 | 5.62 | 5.72 | 8,475 |
| 05 Apr 23 |
5.86000 +0.04 |
5.90 | 5.86 | 5.90 | 900 |
| 04 Apr 23 |
5.82000 +0.16 |
5.82 | 5.66 | 5.66 | 3,650 |
| 03 Apr 23 |
5.66000 +0.00 |
5.66 | 5.52 | 5.66 | 2,175 |
| 31 Mar 23 |
5.66000 +0.02 |
5.68 | 5.38 | 5.60 | 10,882 |
| 30 Mar 23 |
5.64000 +0.22 |
5.64 | 5.40 | 5.42 | 27,331 |
| 29 Mar 23 |
5.42000 +0.00 |
5.42 | 5.30 | 5.32 | 2,530 |
| 28 Mar 23 |
5.42000 +0.02 |
5.42 | 5.40 | 5.40 | 3,766 |
| 27 Mar 23 |
5.40000 +0.04 |
5.40 | 5.36 | 5.36 | 1,629 |
| 24 Mar 23 |
5.36000 -0.02 |
5.40 | 5.32 | 5.36 | 3,729 |
| 23 Mar 23 |
5.38000 +0.00 |
5.38 | 5.30 | 5.30 | 1,237 |
| 22 Mar 23 |
5.38000 -0.02 |
5.38 | 5.22 | 5.22 | 4,235 |
| 21 Mar 23 |
5.40000 +0.06 |
5.40 | 5.30 | 5.40 | 1,672 |
| 20 Mar 23 |
5.34000 -0.04 |
5.38 | 5.24 | 5.24 | 5,010 |
| 17 Mar 23 |
5.38000 -0.02 |
5.40 | 5.24 | 5.40 | 1,493 |
| 16 Mar 23 |
5.40000 +0.08 |
5.40 | 5.28 | 5.36 | 8,675 |
| 15 Mar 23 |
5.32000 +0.00 |
5.36 | 5.18 | 5.36 | 2,735 |
| 14 Mar 23 |
5.32000 +0.10 |
5.48 | 5.22 | 5.24 | 10,329 |
| 13 Mar 23 |
5.22000 -0.06 |
5.34 | 4.86 | 5.34 | 27,451 |
| 10 Mar 23 |
5.28000 -0.02 |
5.34 | 5.16 | 5.18 | 7,533 |
| 09 Mar 23 |
5.30000 +0.06 |
5.38 | 5.18 | 5.30 | 2,433 |
| 08 Mar 23 |
5.24000 +0.00 |
5.38 | 5.12 | 5.36 | 7,724 |
| 07 Mar 23 |
5.24000 -0.02 |
5.34 | 5.18 | 5.34 | 5,019 |
| 06 Mar 23 |
5.26000 -0.06 |
5.38 | 5.10 | 5.34 | 11,818 |
| 03 Mar 23 |
5.32000 +0.04 |
5.38 | 5.16 | 5.30 | 6,351 |
| 02 Mar 23 |
5.28000 +0.02 |
5.30 | 5.18 | 5.30 | 7,040 |
| 01 Mar 23 |
5.26000 +0.06 |
5.28 | 5.02 | 5.06 | 15,028 |
| 28 Feb 23 |
5.20000 +0.08 |
5.20 | 4.92 | 4.92 | 6,549 |
| 27 Feb 23 |
5.12000 +0.13 |
5.12 | 4.86 | 4.95 | 17,045 |
| 24 Feb 23 |
4.99000 +0.02 |
5.02 | 4.86 | 5.02 | 1,615 |
| 23 Feb 23 |
4.97000 -0.01 |
5.00 | 4.87 | 5.00 | 2,570 |
| 22 Feb 23 |
4.98000 -0.02 |
5.02 | 4.98 | 4.99 | 1,630 |
| 21 Feb 23 |
5.00000 -0.02 |
5.02 | 4.83 | 4.88 | 7,814 |
| 20 Feb 23 |
5.02000 +0.03 |
5.02 | 4.98 | 4.98 | 3,170 |
| 17 Feb 23 |
4.99000 +0.02 |
4.99 | 4.98 | 4.98 | 1,150 |
| 16 Feb 23 |
4.97000 +0.00 |
4.99 | 4.86 | 4.86 | 3,612 |
| 15 Feb 23 |
4.97000 +0.03 |
4.99 | 4.85 | 4.99 | 6,670 |
| 14 Feb 23 |
4.94000 -0.05 |
4.99 | 4.82 | 4.87 | 7,052 |
| 13 Feb 23 |
4.99000 +0.01 |
4.99 | 4.99 | 4.99 | 752 |
| 10 Feb 23 |
4.98000 +0.04 |
5.00 | 4.82 | 5.00 | 1,350 |
| 09 Feb 23 |
4.94000 -0.06 |
5.00 | 4.89 | 4.89 | 1,556 |
| 08 Feb 23 |
5.00000 +0.00 |
5.00 | 4.85 | 4.85 | 1,353 |
| 07 Feb 23 |
5.00000 +0.04 |
5.02 | 4.85 | 5.00 | 4,765 |
| 06 Feb 23 |
4.96000 +0.01 |
5.00 | 4.80 | 5.00 | 10,654 |
| 03 Feb 23 |
4.95000 -0.05 |
5.00 | 4.84 | 4.85 | 4,769 |
| 02 Feb 23 |
5.00000 +0.05 |
5.00 | 4.85 | 4.86 | 14,587 |
| 01 Feb 23 |
4.95000 +0.00 |
4.98 | 4.81 | 4.98 | 914 |
| 31 Jan 23 |
4.95000 -0.03 |
4.97 | 4.86 | 4.97 | 3,150 |
| 30 Jan 23 |
4.98000 +0.00 |
4.98 | 4.97 | 4.97 | 657 |
| 27 Jan 23 |
4.98000 +0.04 |
4.98 | 4.85 | 4.98 | 1,900 |
| 26 Jan 23 |
4.94000 +0.05 |
4.99 | 4.84 | 4.99 | 3,706 |
| 25 Jan 23 |
4.89000 -0.04 |
4.96 | 4.79 | 4.90 | 15,909 |
| 24 Jan 23 |
4.93000 -0.01 |
4.96 | 4.92 | 4.92 | 3,600 |
| 23 Jan 23 |
4.94000 -0.06 |
4.99 | 4.90 | 4.99 | 4,352 |
| 20 Jan 23 |
5.00000 +0.10 |
5.00 | 4.81 | 5.00 | 1,721 |
| 19 Jan 23 |
4.90000 -0.03 |
5.00 | 4.75 | 4.97 | 12,661 |
| 18 Jan 23 |
4.93000 -0.02 |
4.99 | 4.87 | 4.92 | 1,939 |
| 17 Jan 23 |
4.95000 +0.07 |
4.97 | 4.87 | 4.97 | 2,860 |
| 16 Jan 23 |
4.88000 -0.04 |
5.00 | 4.80 | 5.00 | 8,339 |
| 13 Jan 23 |
4.92000 +0.06 |
4.95 | 4.81 | 4.94 | 3,109 |
| 12 Jan 23 |
4.86000 -0.09 |
4.95 | 4.75 | 4.85 | 10,333 |
| 11 Jan 23 |
4.95000 -0.02 |
5.02 | 4.90 | 5.02 | 5,301 |
| 10 Jan 23 |
4.97000 +0.01 |
5.00 | 4.82 | 4.96 | 10,936 |
| 09 Jan 23 |
4.96000 +0.10 |
4.96 | 4.89 | 4.89 | 3,727 |
| 06 Jan 23 |
4.86000 +0.06 |
4.87 | 4.80 | 4.86 | 3,475 |
| 05 Jan 23 |
4.80000 -0.19 |
5.00 | 4.68 | 4.82 | 17,720 |
| 04 Jan 23 |
4.99000 +0.05 |
5.00 | 4.89 | 4.89 | 1,357 |
| 03 Jan 23 |
4.94000 +0.06 |
4.96 | 4.89 | 4.89 | 2,150 |
| 02 Jan 23 |
4.88000 +0.05 |
4.88 | 4.67 | 4.67 | 2,418 |
| 30 Dec 22 |
4.83000 +0.14 |
4.94 | 4.69 | 4.69 | 7,552 |
| 29 Dec 22 |
4.69000 +0.10 |
4.70 | 4.69 | 4.70 | 607 |
| 28 Dec 22 |
4.59000 -0.11 |
4.70 | 4.50 | 4.69 | 22,037 |
| 27 Dec 22 |
4.70000 -0.03 |
4.80 | 4.60 | 4.73 | 8,625 |
| 23 Dec 22 |
4.73000 +0.03 |
4.76 | 4.63 | 4.69 | 6,718 |
| 22 Dec 22 |
4.70000 -0.10 |
4.79 | 4.62 | 4.71 | 11,449 |
| 21 Dec 22 |
4.80000 +0.11 |
4.96 | 4.65 | 4.71 | 12,520 |
| 20 Dec 22 |
4.69000 -0.11 |
4.80 | 4.57 | 4.77 | 59,698 |
| 19 Dec 22 |
4.80000 -0.10 |
4.80 | 4.80 | 4.80 | 4,810 |
| 16 Dec 22 |
4.90000 +0.01 |
4.90 | 4.73 | 4.82 | 1,070 |
| 15 Dec 22 |
4.89000 -0.06 |
4.93 | 4.67 | 4.93 | 26,363 |
| 14 Dec 22 |
4.95000 +0.08 |
4.95 | 4.94 | 4.94 | 233 |
| 13 Dec 22 |
4.87000 -0.08 |
4.90 | 4.80 | 4.90 | 8,600 |
| 12 Dec 22 |
4.95000 +0.02 |
5.00 | 4.81 | 5.00 | 646 |
| 09 Dec 22 |
4.93000 -0.02 |
4.93 | 4.90 | 4.90 | 1,530 |
| 08 Dec 22 |
4.95000 -0.03 |
4.95 | 4.80 | 4.80 | 2,984 |
| 07 Dec 22 |
4.98000 +0.09 |
5.00 | 4.81 | 4.89 | 10,357 |
| 06 Dec 22 |
4.89000 +0.00 |
4.89 | 4.78 | 4.88 | 978 |
| 05 Dec 22 |
4.89000 +0.01 |
4.89 | 4.79 | 4.89 | 5,076 |
| 02 Dec 22 |
4.88000 +0.03 |
4.89 | 4.79 | 4.85 | 2,849 |
| 01 Dec 22 |
4.85000 +0.00 |
4.90 | 4.78 | 4.90 | 4,686 |
| 30 Nov 22 |
4.85000 +0.00 |
4.85 | 4.80 | 4.80 | 2,000 |
| 29 Nov 22 |
4.85000 +0.00 |
4.85 | 4.80 | 4.85 | 823 |
| 28 Nov 22 |
4.85000 +0.00 |
4.85 | 4.70 | 4.82 | 11,364 |
| 25 Nov 22 |
4.85000 +0.02 |
4.86 | 4.85 | 4.86 | 4,779 |
| 24 Nov 22 |
4.83000 +0.00 |
4.90 | 4.81 | 4.90 | 2,588 |
| 23 Nov 22 |
4.83000 -0.02 |
4.85 | 4.82 | 4.82 | 4,342 |
| 22 Nov 22 |
4.85000 +0.03 |
4.85 | 4.79 | 4.79 | 8,961 |
| 21 Nov 22 |
4.82000 +0.02 |
4.83 | 4.76 | 4.76 | 2,829 |
| 18 Nov 22 |
4.80000 +0.07 |
4.85 | 4.75 | 4.76 | 13,092 |
| 17 Nov 22 |
4.73000 +0.01 |
4.77 | 4.60 | 4.72 | 6,467 |
| 16 Nov 22 |
4.72000 +0.04 |
4.73 | 4.60 | 4.60 | 1,571 |
| 15 Nov 22 |
4.68000 -0.02 |
4.74 | 4.60 | 4.61 | 7,626 |
| 14 Nov 22 |
4.70000 +0.01 |
4.76 | 4.57 | 4.57 | 3,411 |
| 11 Nov 22 |
4.69000 -0.15 |
4.84 | 4.57 | 4.84 | 22,193 |
| 10 Nov 22 |
4.84000 +0.05 |
4.84 | 4.79 | 4.79 | 10,619 |
| 09 Nov 22 |
4.79000 +0.03 |
4.81 | 4.79 | 4.80 | 4,076 |
| 08 Nov 22 |
4.76000 +0.02 |
4.84 | 4.70 | 4.75 | 3,989 |
| 07 Nov 22 |
4.74000 -0.03 |
4.78 | 4.72 | 4.72 | 1,703 |
| 04 Nov 22 |
4.77000 +0.15 |
4.78 | 4.52 | 4.52 | 7,068 |
| 03 Nov 22 |
4.62000 +0.02 |
4.73 | 4.51 | 4.73 | 6,245 |
| 02 Nov 22 |
4.60000 -0.08 |
4.74 | 4.53 | 4.74 | 7,182 |
| 01 Nov 22 |
4.68000 +0.03 |
4.74 | 4.47 | 4.74 | 6,759 |
| 31 Oct 22 |
4.65000 -0.10 |
4.74 | 4.50 | 4.74 | 12,230 |
| 28 Oct 22 |
4.75000 +0.04 |
4.75 | 4.38 | 4.71 | 28,070 |
| 27 Oct 22 |
4.71000 +0.10 |
4.73 | 4.58 | 4.71 | 13,851 |
| 26 Oct 22 |
4.61000 -0.17 |
4.73 | 4.51 | 4.61 | 11,701 |
| 25 Oct 22 |
4.78000 -0.02 |
4.80 | 4.66 | 4.68 | 7,297 |
| 24 Oct 22 |
4.80000 +0.25 |
4.87 | 4.55 | 4.55 | 21,278 |
| 21 Oct 22 |
4.55000 +0.00 |
4.55 | 4.55 | 4.55 | 1,000 |
| 20 Oct 22 |
4.55000 +0.00 |
4.55 | 4.55 | 4.55 | 600 |
| 19 Oct 22 |
4.55000 +0.00 |
4.55 | 4.50 | 4.50 | 1,717 |
| 18 Oct 22 |
4.55000 +0.05 |
4.55 | 4.39 | 4.39 | 2,074 |
| 17 Oct 22 |
4.50000 +0.00 |
4.50 | 4.36 | 4.39 | 7,702 |
| 14 Oct 22 |
4.50000 -0.09 |
4.56 | 4.50 | 4.50 | 8,463 |
| 13 Oct 22 |
4.59000 +0.02 |
4.59 | 4.50 | 4.50 | 1,565 |
| 12 Oct 22 |
4.57000 +0.00 |
4.58 | 4.50 | 4.50 | 1,558 |
| 11 Oct 22 |
4.57000 -0.01 |
4.58 | 4.50 | 4.51 | 1,651 |
| 10 Oct 22 |
4.58000 +0.04 |
4.59 | 4.55 | 4.55 | 352 |
| 07 Oct 22 |
4.54000 -0.05 |
4.59 | 4.42 | 4.48 | 3,640 |
| 06 Oct 22 |
4.59000 -0.01 |
4.60 | 4.38 | 4.50 | 4,712 |
| 05 Oct 22 |
4.60000 +0.00 |
4.60 | 4.50 | 4.50 | 939 |
| 04 Oct 22 |
4.60000 +0.05 |
4.60 | 4.55 | 4.55 | 1,587 |
| 03 Oct 22 |
4.55000 -0.03 |
4.58 | 4.45 | 4.58 | 579 |
| 30 Sep 22 |
4.58000 -0.02 |
4.58 | 4.52 | 4.52 | 2,400 |
| 29 Sep 22 |
4.60000 +0.01 |
4.60 | 4.40 | 4.40 | 3,778 |
| 28 Sep 22 |
4.59000 +0.09 |
4.59 | 4.45 | 4.59 | 2,102 |
| 27 Sep 22 |
4.50000 -0.03 |
4.58 | 4.40 | 4.58 | 7,070 |
| 26 Sep 22 |
4.53000 -0.01 |
4.59 | 4.40 | 4.59 | 4,183 |
| 23 Sep 22 |
4.54000 +0.09 |
4.57 | 4.36 | 4.37 | 3,429 |
| 22 Sep 22 |
4.45000 +0.01 |
4.45 | 4.39 | 4.40 | 4,113 |
| 21 Sep 22 |
4.44000 -0.05 |
4.44 | 4.35 | 4.39 | 15,888 |
| 20 Sep 22 |
4.49000 -0.01 |
4.58 | 4.41 | 4.50 | 11,659 |
| 19 Sep 22 |
4.50000 +0.00 |
4.50 | 4.31 | 4.41 | 6,225 |
| 16 Sep 22 |
4.50000 +0.00 |
4.50 | 4.42 | 4.42 | 1,352 |
| 15 Sep 22 |
4.50000 +0.00 |
4.50 | 4.34 | 4.50 | 6,101 |
| 14 Sep 22 |
4.50000 +0.01 |
4.50 | 4.30 | 4.37 | 4,636 |
| 13 Sep 22 |
4.49000 +0.09 |
4.50 | 4.48 | 4.50 | 1,200 |
| 12 Sep 22 |
4.40000 +0.00 |
4.48 | 4.40 | 4.40 | 6,451 |
| 09 Sep 22 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 1,044 |
| 08 Sep 22 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 1,100 |
| 07 Sep 22 |
4.40000 +0.00 |
4.40 | 4.38 | 4.38 | 706 |
| 06 Sep 22 |
4.40000 +0.02 |
4.40 | 4.38 | 4.38 | 1,901 |
| 05 Sep 22 |
4.38000 -0.02 |
4.40 | 4.29 | 4.40 | 1,712 |
| 02 Sep 22 |
4.40000 +0.02 |
4.40 | 4.37 | 4.37 | 1,850 |
| 01 Sep 22 |
4.38000 -0.11 |
4.50 | 4.21 | 4.50 | 12,325 |
| 31 Aug 22 |
4.49000 +0.02 |
4.50 | 4.31 | 4.49 | 2,879 |
| 30 Aug 22 |
4.47000 +0.07 |
4.50 | 4.31 | 4.39 | 32,157 |
| 29 Aug 22 |
4.40000 +0.00 |
4.40 | 4.16 | 4.29 | 19,388 |
| 26 Aug 22 |
4.40000 +0.06 |
4.40 | 4.39 | 4.39 | 770 |
| 25 Aug 22 |
4.34000 -0.06 |
4.40 | 4.20 | 4.40 | 5,975 |
| 24 Aug 22 |
4.40000 +0.05 |
4.40 | 4.39 | 4.39 | 1,450 |
| 23 Aug 22 |
4.35000 +0.03 |
4.39 | 4.20 | 4.39 | 5,680 |
| 22 Aug 22 |
4.32000 +0.02 |
4.32 | 4.10 | 4.10 | 5,690 |
| 19 Aug 22 |
4.30000 +0.05 |
4.30 | 4.11 | 4.11 | 6,752 |
| 18 Aug 22 |
4.25000 +0.05 |
4.25 | 4.24 | 4.24 | 1,250 |
| 17 Aug 22 |
4.20000 -0.02 |
4.25 | 4.19 | 4.25 | 2,550 |
| 16 Aug 22 |
4.22000 +0.21 |
4.22 | 4.04 | 4.04 | 3,284 |
| 15 Aug 22 |
4.01000 -0.07 |
4.17 | 3.95 | 4.17 | 7,262 |
| 12 Aug 22 |
4.08000 -0.04 |
4.13 | 3.97 | 4.00 | 10,680 |
| 11 Aug 22 |
4.12000 +0.10 |
4.16 | 3.92 | 4.13 | 6,510 |
| 10 Aug 22 |
4.02000 -0.07 |
4.10 | 3.98 | 3.99 | 7,410 |
| 09 Aug 22 |
4.09000 -0.03 |
4.19 | 3.98 | 4.19 | 8,579 |
| 08 Aug 22 |
4.12000 +0.17 |
4.12 | 3.96 | 3.96 | 832 |
| 05 Aug 22 |
3.95000 +0.02 |
3.95 | 3.93 | 3.93 | 2,455 |
| 04 Aug 22 |
3.93000 -0.01 |
3.95 | 3.87 | 3.94 | 4,182 |
| 03 Aug 22 |
3.94000 -0.01 |
3.95 | 3.93 | 3.95 | 1,476 |
| 02 Aug 22 |
3.95000 +0.00 |
3.95 | 3.85 | 3.85 | 3,773 |
| 01 Aug 22 |
3.95000 +0.00 |
3.95 | 3.58 | 3.95 | 21,892 |
| 29 Jul 22 |
3.95000 +0.00 |
3.95 | 3.95 | 3.95 | 3,751 |
| 28 Jul 22 |
3.95000 +0.02 |
3.95 | 3.95 | 3.95 | 750 |
| 27 Jul 22 |
3.93000 -0.01 |
3.94 | 3.93 | 3.93 | 1,298 |
| 26 Jul 22 |
3.94000 -0.01 |
3.95 | 3.94 | 3.94 | 2,418 |
| 25 Jul 22 |
3.95000 -0.01 |
3.96 | 3.90 | 3.96 | 3,337 |
| 22 Jul 22 |
3.96000 +0.00 |
3.96 | 3.91 | 3.96 | 2,459 |
| 21 Jul 22 |
3.96000 -0.02 |
3.96 | 3.96 | 3.96 | 1,000 |
| 20 Jul 22 |
3.98000 -0.12 |
4.07 | 3.92 | 4.01 | 17,048 |
| 19 Jul 22 |
4.10000 +0.03 |
4.10 | 3.97 | 4.03 | 5,967 |
| 18 Jul 22 |
4.07000 +0.01 |
4.08 | 4.07 | 4.08 | 2,076 |
| 15 Jul 22 |
4.06000 -0.02 |
4.09 | 4.00 | 4.01 | 8,452 |
| 14 Jul 22 |
4.08000 +0.06 |
4.08 | 3.97 | 4.07 | 1,678 |
| 13 Jul 22 |
4.02000 -0.06 |
4.10 | 3.94 | 4.01 | 10,256 |
| 12 Jul 22 |
4.08000 -0.01 |
4.09 | 3.99 | 4.09 | 5,548 |
| 11 Jul 22 |
4.09000 -0.01 |
4.09 | 3.99 | 3.99 | 876 |
| 08 Jul 22 |
4.10000 +0.01 |
4.14 | 4.10 | 4.10 | 2,240 |
| 07 Jul 22 |
4.09000 +0.03 |
4.10 | 4.06 | 4.06 | 1,655 |
| 06 Jul 22 |
4.06000 -0.12 |
4.23 | 3.93 | 4.23 | 12,069 |
| 05 Jul 22 |
4.18000 -0.10 |
4.29 | 4.12 | 4.17 | 9,857 |
| 04 Jul 22 |
4.28000 -0.01 |
4.29 | 4.15 | 4.22 | 6,767 |
| 01 Jul 22 |
4.29000 +0.03 |
4.30 | 4.12 | 4.30 | 2,036 |
| 30 Jun 22 |
4.26000 -0.01 |
4.27 | 4.01 | 4.27 | 5,357 |
| 29 Jun 22 |
4.27000 +0.00 |
4.28 | 4.11 | 4.22 | 6,491 |
| 28 Jun 22 |
4.27000 -0.01 |
4.28 | 4.11 | 4.28 | 4,831 |
| 27 Jun 22 |
4.28000 -0.01 |
4.28 | 4.28 | 4.28 | 1,200 |
| 24 Jun 22 |
4.29000 +0.00 |
4.29 | 4.29 | 4.29 | 1,157 |
| 23 Jun 22 |
4.29000 +0.00 |
4.30 | 4.08 | 4.08 | 4,040 |
| 22 Jun 22 |
4.29000 -0.01 |
4.29 | 4.20 | 4.22 | 1,670 |
| 21 Jun 22 |
4.30000 +0.04 |
4.30 | 4.11 | 4.11 | 7,738 |
| 20 Jun 22 |
4.26000 +0.16 |
4.26 | 4.01 | 4.14 | 6,318 |
| 17 Jun 22 |
4.10000 +0.08 |
4.10 | 3.99 | 4.02 | 4,651 |
| 16 Jun 22 |
4.02000 -0.02 |
4.04 | 4.00 | 4.01 | 5,570 |
| 15 Jun 22 |
4.04000 -0.04 |
4.08 | 3.94 | 4.08 | 9,301 |
| 14 Jun 22 |
4.08000 +0.02 |
4.11 | 3.92 | 4.04 | 3,381 |
| 13 Jun 22 |
4.06000 -0.03 |
4.14 | 3.93 | 4.14 | 9,106 |
| 10 Jun 22 |
4.09000 +0.11 |
4.11 | 3.97 | 3.97 | 5,450 |
| 09 Jun 22 |
3.98000 -0.01 |
4.00 | 3.95 | 4.00 | 1,545 |
| 08 Jun 22 |
3.99000 +0.02 |
4.02 | 3.99 | 4.01 | 1,405 |
| 07 Jun 22 |
3.97000 -0.15 |
4.15 | 3.86 | 4.15 | 38,653 |
| 06 Jun 22 |
4.12000 +0.08 |
4.13 | 3.95 | 4.10 | 4,026 |
| 03 Jun 22 |
4.04000 +0.14 |
4.04 | 3.83 | 3.92 | 27,234 |
| 02 Jun 22 |
3.90000 -0.13 |
4.05 | 3.84 | 4.05 | 44,171 |
| 01 Jun 22 |
4.03000 -0.06 |
4.15 | 3.91 | 4.15 | 17,119 |
| 31 May 22 |
4.09000 +0.09 |
4.09 | 3.87 | 3.87 | 1,800 |
| 30 May 22 |
4.00000 -0.14 |
4.16 | 3.92 | 4.10 | 13,250 |
| 27 May 22 |
4.14000 +0.09 |
4.14 | 3.90 | 4.05 | 13,742 |
| 26 May 22 |
4.05000 +0.11 |
4.05 | 3.95 | 3.95 | 3,412 |
| 25 May 22 |
3.94000 +0.01 |
3.99 | 3.88 | 3.94 | 18,030 |
| 24 May 22 |
3.93000 -0.02 |
3.97 | 3.83 | 3.90 | 8,212 |
| 23 May 22 |
3.95000 -0.01 |
4.05 | 3.85 | 4.00 | 16,626 |
| 20 May 22 |
3.96000 +0.00 |
4.00 | 3.89 | 3.99 | 14,325 |
| 19 May 22 |
3.96000 -0.03 |
3.98 | 3.90 | 3.90 | 965 |
| 18 May 22 |
3.99000 +0.03 |
4.00 | 3.86 | 3.95 | 6,063 |
| 17 May 22 |
3.96000 -0.04 |
4.00 | 3.85 | 3.92 | 11,879 |
| 16 May 22 |
4.00000 -0.02 |
4.05 | 3.92 | 4.05 | 10,368 |
| 13 May 22 |
4.02000 +0.03 |
4.19 | 3.90 | 3.90 | 20,853 |
| 12 May 22 |
3.99000 -0.02 |
4.09 | 3.82 | 4.01 | 9,835 |
| 11 May 22 |
4.01000 +0.02 |
4.08 | 3.92 | 4.08 | 10,651 |
| 10 May 22 |
3.99000 -0.23 |
4.14 | 3.93 | 4.02 | 19,355 |
| 09 May 22 |
4.22000 -0.06 |
4.25 | 3.84 | 4.25 | 23,122 |
| 06 May 22 |
4.28000 +0.13 |
4.28 | 3.88 | 4.25 | 13,616 |
| 05 May 22 |
4.15000 +0.05 |
4.19 | 4.15 | 4.16 | 1,049 |
| 04 May 22 |
4.10000 +0.04 |
4.14 | 4.10 | 4.14 | 2,658 |
| 03 May 22 |
4.06000 +0.07 |
4.08 | 3.97 | 3.99 | 9,562 |
| 02 May 22 |
3.99000 -0.15 |
4.18 | 3.95 | 4.18 | 7,306 |
| 29 Apr 22 |
4.14000 -0.06 |
4.20 | 3.98 | 4.20 | 8,847 |
| 28 Apr 22 |
4.20000 +0.11 |
4.20 | 3.95 | 3.95 | 7,878 |
| 27 Apr 22 |
4.09000 +0.00 |
4.09 | 3.98 | 4.02 | 9,158 |
| 26 Apr 22 |
4.09000 -0.10 |
4.26 | 4.00 | 4.26 | 40,566 |
| 25 Apr 22 |
4.19000 +0.08 |
4.30 | 4.01 | 4.21 | 14,248 |
| 22 Apr 22 |
4.11000 -0.04 |
4.24 | 4.08 | 4.24 | 6,763 |
| 21 Apr 22 |
4.15000 +0.03 |
4.15 | 4.06 | 4.06 | 457 |
| 20 Apr 22 |
4.12000 +0.12 |
4.16 | 4.00 | 4.00 | 19,909 |
| 19 Apr 22 |
4.00000 +0.00 |
4.00 | 3.92 | 4.00 | 1,809 |
| 14 Apr 22 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 957 |
| 13 Apr 22 |
4.00000 +0.02 |
4.00 | 3.92 | 3.98 | 12,758 |
| 12 Apr 22 |
3.98000 -0.02 |
3.98 | 3.81 | 3.87 | 8,900 |
| 11 Apr 22 |
4.00000 +0.00 |
4.00 | 3.99 | 3.99 | 3,999 |
| 08 Apr 22 |
4.00000 +0.02 |
4.00 | 3.98 | 3.98 | 24,951 |
| 07 Apr 22 |
3.98000 -0.03 |
3.98 | 3.95 | 3.98 | 8,447 |
| 06 Apr 22 |
4.01000 -0.02 |
4.03 | 3.86 | 3.89 | 18,191 |
| 05 Apr 22 |
4.03000 +0.25 |
4.04 | 3.66 | 3.66 | 10,921 |
| 04 Apr 22 |
3.78000 +0.07 |
3.78 | 3.70 | 3.74 | 17,069 |
| 01 Apr 22 |
3.71000 -0.21 |
3.94 | 3.67 | 3.94 | 62,051 |
| 31 Mar 22 |
3.92000 -0.12 |
4.04 | 3.84 | 3.96 | 19,195 |
| 30 Mar 22 |
4.04000 +0.04 |
4.19 | 3.86 | 4.19 | 25,229 |
| 29 Mar 22 |
4.00000 -0.02 |
4.04 | 3.88 | 3.94 | 18,796 |
| 28 Mar 22 |
4.02000 -0.31 |
4.19 | 3.94 | 4.19 | 37,000 |
| 25 Mar 22 |
4.33000 -0.05 |
4.37 | 4.21 | 4.25 | 17,880 |
| 24 Mar 22 |
4.38000 +0.08 |
4.38 | 4.27 | 4.30 | 5,091 |
| 23 Mar 22 |
4.30000 +0.00 |
4.30 | 4.30 | 4.30 | 700 |
| 22 Mar 22 |
4.30000 +0.08 |
4.31 | 4.12 | 4.14 | 14,151 |
| 21 Mar 22 |
4.22000 +0.13 |
4.24 | 4.00 | 4.00 | 5,900 |
| 18 Mar 22 |
4.09000 -0.09 |
4.20 | 3.96 | 4.08 | 19,343 |
| 17 Mar 22 |
4.18000 +0.15 |
4.28 | 3.91 | 4.05 | 17,193 |
| 16 Mar 22 |
4.03000 -0.10 |
4.14 | 4.00 | 4.05 | 6,950 |
| 15 Mar 22 |
4.13000 -0.02 |
4.18 | 3.95 | 4.18 | 11,966 |
| 14 Mar 22 |
4.15000 +0.02 |
4.34 | 3.93 | 4.25 | 22,443 |
| 11 Mar 22 |
4.13000 -0.06 |
4.34 | 3.97 | 4.24 | 25,134 |
| 10 Mar 22 |
4.19000 -0.02 |
4.24 | 4.00 | 4.24 | 19,077 |
| 09 Mar 22 |
4.21000 -0.14 |
4.25 | 4.10 | 4.16 | 14,650 |
| 08 Mar 22 |
4.35000 +0.14 |
4.35 | 4.09 | 4.24 | 15,135 |
| 07 Mar 22 |
4.21000 -0.18 |
4.38 | 3.98 | 4.38 | 22,854 |
| 04 Mar 22 |
4.39000 -0.01 |
4.68 | 3.99 | 4.45 | 64,591 |
| 03 Mar 22 |
4.40000 +0.13 |
4.40 | 4.10 | 4.10 | 5,801 |
| 02 Mar 22 |
4.27000 -0.03 |
4.29 | 3.90 | 3.90 | 12,978 |
| 01 Mar 22 |
4.30000 -0.08 |
4.30 | 4.15 | 4.30 | 1,239 |
| 28 Feb 22 |
4.38000 +0.04 |
4.39 | 3.87 | 3.95 | 20,245 |
| 25 Feb 22 |
4.34000 -0.04 |
4.34 | 4.27 | 4.27 | 3,500 |
| 24 Feb 22 |
4.38000 -0.06 |
4.45 | 4.20 | 4.45 | 10,284 |
| 23 Feb 22 |
4.44000 -0.01 |
4.44 | 4.40 | 4.40 | 2,750 |
| 22 Feb 22 |
4.45000 -0.09 |
4.56 | 4.16 | 4.16 | 14,642 |
| 21 Feb 22 |
4.54000 +0.04 |
4.58 | 4.36 | 4.58 | 5,723 |
| 18 Feb 22 |
4.50000 -0.03 |
4.57 | 4.46 | 4.57 | 520 |
| 17 Feb 22 |
4.53000 -0.16 |
4.61 | 4.53 | 4.58 | 8,380 |
| 16 Feb 22 |
4.69000 +0.04 |
4.69 | 4.52 | 4.69 | 2,000 |
| 15 Feb 22 |
4.65000 +0.04 |
4.80 | 4.51 | 4.80 | 3,479 |
| 14 Feb 22 |
4.61000 -0.09 |
4.79 | 4.41 | 4.79 | 14,320 |
| 11 Feb 22 |
4.70000 -0.03 |
4.80 | 4.63 | 4.74 | 13,508 |
| 10 Feb 22 |
4.73000 -0.01 |
4.74 | 4.63 | 4.65 | 16,090 |
| 09 Feb 22 |
4.74000 +0.01 |
4.76 | 4.62 | 4.76 | 8,314 |
| 08 Feb 22 |
4.73000 -0.01 |
4.74 | 4.63 | 4.63 | 2,924 |
| 07 Feb 22 |
4.74000 +0.19 |
4.74 | 4.51 | 4.51 | 6,889 |
| 04 Feb 22 |
4.55000 +0.08 |
4.55 | 4.37 | 4.37 | 5,800 |
| 03 Feb 22 |
4.47000 +0.07 |
4.49 | 4.32 | 4.32 | 16,750 |
| 02 Feb 22 |
4.40000 +0.01 |
4.40 | 4.29 | 4.29 | 5,218 |
| 01 Feb 22 |
4.39000 -0.05 |
4.59 | 4.37 | 4.50 | 9,182 |
| 31 Jan 22 |
4.44000 -0.01 |
4.45 | 4.35 | 4.35 | 2,851 |
| 28 Jan 22 |
4.45000 +0.00 |
4.45 | 4.34 | 4.40 | 5,340 |
| 27 Jan 22 |
4.45000 +0.00 |
4.45 | 4.45 | 4.45 | 537 |
| 26 Jan 22 |
4.45000 +0.00 |
4.45 | 4.36 | 4.45 | 3,524 |
| 25 Jan 22 |
4.45000 +0.00 |
4.45 | 4.26 | 4.26 | 800 |
| 24 Jan 22 |
4.45000 +0.00 |
4.45 | 4.17 | 4.34 | 11,914 |
| 21 Jan 22 |
4.45000 +0.00 |
4.45 | 4.40 | 4.40 | 3,000 |
| 20 Jan 22 |
4.45000 +0.00 |
4.45 | 4.40 | 4.40 | 2,760 |
| 19 Jan 22 |
4.45000 -0.04 |
4.56 | 4.40 | 4.56 | 5,060 |
| 18 Jan 22 |
4.49000 -0.05 |
4.56 | 4.40 | 4.41 | 12,058 |
| 17 Jan 22 |
4.54000 -0.02 |
4.57 | 4.31 | 4.57 | 10,012 |
| 14 Jan 22 |
4.56000 +0.00 |
4.56 | 4.48 | 4.48 | 4,031 |
| 13 Jan 22 |
4.56000 -0.03 |
4.57 | 4.50 | 4.50 | 1,312 |
| 12 Jan 22 |
4.59000 +0.00 |
4.59 | 4.59 | 4.59 | 450 |
| 11 Jan 22 |
4.59000 +0.14 |
4.60 | 4.48 | 4.48 | 13,860 |
| 10 Jan 22 |
4.45000 +0.05 |
4.46 | 4.30 | 4.30 | 28,974 |
| 07 Jan 22 |
4.40000 -0.05 |
4.40 | 4.39 | 4.40 | 6,449 |
| 06 Jan 22 |
4.45000 +0.00 |
4.45 | 4.42 | 4.45 | 6,283 |
| 05 Jan 22 |
4.45000 -0.04 |
4.45 | 4.43 | 4.43 | 5,250 |
| 04 Jan 22 |
4.49000 -0.11 |
4.59 | 4.40 | 4.51 | 16,275 |
| 03 Jan 22 |
4.60000 +0.20 |
4.64 | 4.41 | 4.50 | 6,889 |
| 30 Dec 21 |
4.40000 +0.02 |
4.40 | 4.23 | 4.27 | 9,034 |
| 29 Dec 21 |
4.38000 +0.00 |
4.39 | 4.21 | 4.39 | 16,107 |
| 28 Dec 21 |
4.38000 +0.03 |
4.39 | 4.20 | 4.21 | 14,951 |
| 27 Dec 21 |
4.35000 +0.02 |
4.39 | 4.20 | 4.26 | 9,563 |
| 23 Dec 21 |
4.33000 -0.01 |
4.40 | 4.25 | 4.32 | 9,928 |
| 22 Dec 21 |
4.34000 -0.02 |
4.36 | 4.23 | 4.23 | 6,417 |
| 21 Dec 21 |
4.36000 -0.04 |
4.39 | 4.21 | 4.21 | 6,579 |
| 20 Dec 21 |
4.40000 +0.00 |
4.40 | 4.15 | 4.15 | 2,667 |
| 17 Dec 21 |
4.40000 +0.04 |
4.40 | 4.15 | 4.30 | 9,333 |
| 16 Dec 21 |
4.36000 +0.07 |
4.40 | 4.18 | 4.28 | 15,211 |
| 15 Dec 21 |
4.29000 +0.09 |
4.29 | 4.11 | 4.28 | 8,788 |
| 14 Dec 21 |
4.20000 +0.06 |
4.29 | 4.03 | 4.18 | 49,261 |
| 13 Dec 21 |
4.14000 -0.06 |
4.40 | 4.04 | 4.34 | 15,319 |
| 10 Dec 21 |
4.20000 +0.05 |
4.20 | 4.06 | 4.15 | 14,250 |
| 09 Dec 21 |
4.15000 -0.04 |
4.28 | 4.12 | 4.20 | 12,344 |
| 08 Dec 21 |
4.19000 -0.11 |
4.29 | 4.10 | 4.24 | 36,316 |
| 07 Dec 21 |
4.30000 +0.10 |
4.30 | 4.09 | 4.10 | 10,450 |
| 06 Dec 21 |
4.20000 -0.18 |
4.29 | 4.16 | 4.29 | 30,744 |
| 03 Dec 21 |
4.38000 +0.08 |
4.40 | 4.20 | 4.33 | 3,914 |
| 02 Dec 21 |
4.30000 +0.01 |
4.38 | 4.16 | 4.29 | 8,142 |
| 01 Dec 21 |
4.29000 +0.09 |
4.29 | 4.10 | 4.28 | 13,039 |
| 30 Nov 21 |
4.20000 -0.03 |
4.20 | 4.16 | 4.20 | 3,900 |
| 29 Nov 21 |
4.23000 +0.02 |
4.29 | 4.01 | 4.23 | 13,130 |
| 26 Nov 21 |
4.21000 -0.09 |
4.22 | 4.10 | 4.22 | 6,513 |
| 25 Nov 21 |
4.30000 +0.02 |
4.30 | 4.24 | 4.24 | 2,644 |
| 24 Nov 21 |
4.28000 +0.00 |
4.30 | 4.13 | 4.28 | 7,850 |
| 23 Nov 21 |
4.28000 +0.07 |
4.28 | 4.09 | 4.09 | 3,988 |
| 22 Nov 21 |
4.21000 -0.04 |
4.25 | 4.10 | 4.13 | 12,375 |
| 19 Nov 21 |
4.25000 -0.03 |
4.25 | 4.11 | 4.17 | 10,119 |
| 18 Nov 21 |
4.28000 -0.02 |
4.33 | 4.13 | 4.25 | 9,360 |
| 17 Nov 21 |
4.30000 +0.00 |
4.35 | 4.13 | 4.13 | 13,972 |
| 16 Nov 21 |
4.30000 +0.00 |
4.30 | 4.13 | 4.13 | 4,438 |
| 15 Nov 21 |
4.30000 +0.00 |
4.30 | 4.11 | 4.30 | 7,728 |
| 12 Nov 21 |
4.30000 +0.11 |
4.30 | 4.18 | 4.18 | 11,031 |
| 11 Nov 21 |
4.19000 +0.00 |
4.19 | 3.97 | 4.05 | 11,366 |
| 10 Nov 21 |
4.19000 +0.03 |
4.19 | 4.00 | 4.01 | 8,296 |
| 09 Nov 21 |
4.16000 -0.02 |
4.16 | 3.97 | 4.05 | 23,889 |
| 08 Nov 21 |
4.18000 -0.01 |
4.19 | 3.97 | 3.97 | 13,312 |
| 05 Nov 21 |
4.19000 -0.16 |
4.30 | 3.95 | 4.24 | 18,668 |
| 04 Nov 21 |
4.35000 +0.00 |
4.35 | 4.23 | 4.30 | 11,611 |
| 03 Nov 21 |
4.35000 -0.05 |
4.40 | 4.23 | 4.40 | 14,054 |
| 02 Nov 21 |
4.40000 +0.01 |
4.40 | 4.32 | 4.39 | 3,700 |
| 01 Nov 21 |
4.39000 -0.01 |
4.40 | 4.30 | 4.40 | 2,344 |
| 29 Oct 21 |
4.40000 +0.00 |
4.40 | 4.39 | 4.39 | 3,112 |
| 28 Oct 21 |
4.40000 +0.00 |
4.40 | 4.23 | 4.40 | 2,975 |
| 27 Oct 21 |
4.40000 +0.00 |
4.40 | 4.29 | 4.29 | 3,353 |
| 26 Oct 21 |
4.40000 +0.02 |
4.40 | 4.38 | 4.38 | 5,633 |
| 25 Oct 21 |
4.38000 +0.00 |
4.38 | 4.22 | 4.22 | 2,328 |
| 22 Oct 21 |
4.38000 +0.02 |
4.39 | 4.23 | 4.23 | 5,390 |
| 21 Oct 21 |
4.36000 -0.04 |
4.40 | 4.23 | 4.40 | 2,351 |
| 20 Oct 21 |
4.40000 +0.00 |
4.40 | 4.29 | 4.29 | 4,271 |
| 19 Oct 21 |
4.40000 +0.01 |
4.40 | 4.22 | 4.23 | 6,459 |
| 18 Oct 21 |
4.39000 -0.01 |
4.40 | 4.30 | 4.30 | 2,300 |
| 15 Oct 21 |
4.40000 +0.00 |
4.40 | 4.23 | 4.40 | 1,643 |
| 14 Oct 21 |
4.40000 +0.02 |
4.40 | 4.39 | 4.39 | 750 |
| 13 Oct 21 |
4.38000 -0.02 |
4.40 | 4.22 | 4.40 | 2,100 |
| 12 Oct 21 |
4.40000 +0.02 |
4.40 | 4.35 | 4.40 | 1,788 |
| 11 Oct 21 |
4.38000 -0.02 |
4.39 | 4.20 | 4.20 | 11,674 |
| 08 Oct 21 |
4.40000 +0.03 |
4.40 | 4.30 | 4.30 | 1,102 |
| 07 Oct 21 |
4.37000 -0.03 |
4.39 | 4.30 | 4.35 | 5,350 |
| 06 Oct 21 |
4.40000 +0.00 |
4.40 | 4.30 | 4.31 | 4,157 |
| 05 Oct 21 |
4.40000 -0.11 |
4.51 | 4.40 | 4.51 | 3,600 |
| 04 Oct 21 |
4.51000 +0.06 |
4.51 | 4.45 | 4.45 | 1,332 |
| 01 Oct 21 |
4.45000 +0.10 |
4.45 | 4.14 | 4.18 | 2,818 |
| 30 Sep 21 |
4.35000 +0.02 |
4.35 | 4.03 | 4.23 | 33,042 |
| 29 Sep 21 |
4.33000 -0.05 |
4.35 | 4.20 | 4.23 | 9,851 |
| 28 Sep 21 |
4.38000 +0.01 |
4.38 | 4.37 | 4.37 | 1,481 |
| 27 Sep 21 |
4.37000 +0.03 |
4.37 | 4.20 | 4.25 | 6,230 |
| 24 Sep 21 |
4.34000 -0.04 |
4.37 | 4.27 | 4.28 | 4,400 |
| 23 Sep 21 |
4.38000 +0.02 |
4.38 | 4.28 | 4.28 | 1,325 |
| 22 Sep 21 |
4.36000 -0.04 |
4.38 | 4.28 | 4.28 | 3,412 |
| 21 Sep 21 |
4.40000 +0.02 |
4.40 | 4.28 | 4.28 | 5,563 |
| 20 Sep 21 |
4.38000 -0.01 |
4.40 | 4.28 | 4.28 | 3,300 |
| 17 Sep 21 |
4.39000 +0.00 |
4.40 | 4.31 | 4.31 | 2,700 |
| 16 Sep 21 |
4.39000 +0.00 |
4.40 | 4.35 | 4.39 | 2,900 |
| 15 Sep 21 |
4.39000 +0.00 |
4.40 | 4.29 | 4.40 | 5,174 |
| 14 Sep 21 |
4.39000 -0.01 |
4.39 | 4.38 | 4.38 | 1,350 |
| 13 Sep 21 |
4.40000 +0.01 |
4.40 | 4.30 | 4.39 | 2,600 |
| 10 Sep 21 |
4.39000 +0.00 |
4.40 | 4.39 | 4.40 | 1,796 |
| 09 Sep 21 |
4.39000 -0.01 |
4.39 | 4.32 | 4.32 | 3,300 |
| 08 Sep 21 |
4.40000 +0.01 |
4.40 | 4.29 | 4.39 | 10,292 |
| 07 Sep 21 |
4.39000 +0.00 |
4.40 | 4.32 | 4.32 | 5,526 |
| 06 Sep 21 |
4.39000 -0.01 |
4.40 | 4.32 | 4.40 | 2,506 |
| 03 Sep 21 |
4.40000 +0.00 |
4.40 | 4.32 | 4.40 | 3,285 |
| 02 Sep 21 |
4.40000 +0.00 |
4.40 | 4.31 | 4.39 | 8,649 |
| 01 Sep 21 |
4.40000 +0.00 |
4.40 | 4.32 | 4.40 | 7,030 |
| 31 Aug 21 |
4.40000 -0.06 |
4.48 | 4.32 | 4.48 | 9,627 |
| 30 Aug 21 |
4.46000 +0.05 |
4.46 | 4.25 | 4.41 | 5,789 |
| 27 Aug 21 |
4.41000 -0.01 |
4.48 | 4.31 | 4.48 | 12,507 |
| 26 Aug 21 |
4.42000 -0.05 |
4.48 | 4.40 | 4.44 | 9,654 |
| 25 Aug 21 |
4.47000 -0.01 |
4.51 | 4.36 | 4.49 | 17,133 |
| 24 Aug 21 |
4.48000 -0.09 |
4.51 | 4.41 | 4.51 | 9,980 |
| 23 Aug 21 |
4.57000 -0.03 |
4.68 | 4.42 | 4.60 | 16,780 |
| 20 Aug 21 |
4.60000 +0.05 |
4.60 | 4.47 | 4.47 | 1,703 |
| 19 Aug 21 |
4.55000 -0.06 |
4.59 | 4.40 | 4.41 | 9,152 |
| 18 Aug 21 |
4.61000 -0.10 |
4.76 | 4.46 | 4.76 | 16,915 |
| 17 Aug 21 |
4.71000 -0.09 |
4.82 | 4.50 | 4.71 | 23,139 |
| 16 Aug 21 |
4.80000 -0.03 |
4.83 | 4.71 | 4.83 | 4,559 |
| 13 Aug 21 |
4.83000 +0.00 |
4.83 | 4.71 | 4.83 | 3,230 |
| 12 Aug 21 |
4.83000 -0.02 |
4.85 | 4.71 | 4.75 | 4,759 |
| 11 Aug 21 |
4.85000 +0.15 |
4.85 | 4.70 | 4.74 | 9,557 |
| 10 Aug 21 |
4.70000 +0.01 |
4.74 | 4.70 | 4.72 | 1,863 |
| 09 Aug 21 |
4.69000 -0.06 |
4.74 | 4.61 | 4.74 | 6,955 |
| 06 Aug 21 |
4.75000 +0.08 |
4.75 | 4.57 | 4.57 | 6,825 |
| 05 Aug 21 |
4.67000 +0.00 |
4.74 | 4.51 | 4.56 | 18,554 |
| 04 Aug 21 |
4.67000 +0.23 |
4.67 | 4.34 | 4.47 | 6,249 |
| 03 Aug 21 |
4.44000 +0.03 |
4.46 | 4.36 | 4.46 | 3,621 |
| 02 Aug 21 |
4.41000 -0.09 |
4.59 | 4.28 | 4.41 | 24,627 |
| 30 Jul 21 |
4.50000 +0.11 |
4.50 | 4.38 | 4.38 | 5,969 |
| 29 Jul 21 |
4.39000 +0.07 |
4.40 | 4.26 | 4.32 | 5,331 |
| 28 Jul 21 |
4.32000 +0.00 |
4.32 | 4.31 | 4.31 | 3,150 |
| 27 Jul 21 |
4.32000 +0.02 |
4.32 | 4.26 | 4.30 | 950 |
| 26 Jul 21 |
4.30000 +0.00 |
4.31 | 4.20 | 4.31 | 8,827 |
| 23 Jul 21 |
4.30000 +0.00 |
4.30 | 4.21 | 4.21 | 1,300 |
| 22 Jul 21 |
4.30000 +0.03 |
4.30 | 4.21 | 4.21 | 3,104 |
| 21 Jul 21 |
4.27000 -0.01 |
4.29 | 4.15 | 4.21 | 7,217 |
| 20 Jul 21 |
4.28000 +0.03 |
4.29 | 4.14 | 4.14 | 3,799 |
| 19 Jul 21 |
4.25000 -0.05 |
4.31 | 4.16 | 4.17 | 11,244 |
| 16 Jul 21 |
4.30000 +0.03 |
4.30 | 4.20 | 4.28 | 5,669 |
| 15 Jul 21 |
4.27000 +0.01 |
4.28 | 4.27 | 4.28 | 2,425 |
| 14 Jul 21 |
4.26000 -0.01 |
4.27 | 4.15 | 4.26 | 5,635 |
| 13 Jul 21 |
4.27000 +0.09 |
4.28 | 4.21 | 4.21 | 3,922 |
| 12 Jul 21 |
4.18000 +0.09 |
4.21 | 4.08 | 4.08 | 590 |
| 09 Jul 21 |
4.09000 +0.09 |
4.09 | 3.91 | 4.04 | 3,200 |
| 08 Jul 21 |
4.00000 +0.04 |
4.00 | 3.92 | 3.96 | 5,277 |
| 07 Jul 21 |
3.96000 -0.09 |
4.11 | 3.86 | 4.11 | 17,500 |
| 06 Jul 21 |
4.05000 +0.13 |
4.06 | 3.92 | 3.92 | 12,070 |
| 05 Jul 21 |
3.92000 -0.30 |
4.24 | 3.83 | 4.20 | 32,391 |
| 02 Jul 21 |
4.22000 -0.01 |
4.28 | 4.10 | 4.20 | 12,585 |
| 01 Jul 21 |
4.23000 -0.15 |
4.38 | 4.10 | 4.38 | 26,874 |
| 30 Jun 21 |
4.38000 +0.08 |
4.40 | 4.30 | 4.30 | 790 |
| 29 Jun 21 |
4.30000 +0.17 |
4.31 | 4.05 | 4.10 | 6,671 |
| 28 Jun 21 |
4.13000 -0.05 |
4.19 | 4.07 | 4.11 | 8,078 |
| 25 Jun 21 |
4.18000 -0.08 |
4.22 | 4.09 | 4.20 | 7,980 |
| 24 Jun 21 |
4.26000 -0.02 |
4.31 | 4.20 | 4.20 | 3,852 |
| 23 Jun 21 |
4.28000 -0.03 |
4.31 | 4.17 | 4.28 | 6,662 |
| 22 Jun 21 |
4.31000 -0.08 |
4.43 | 4.30 | 4.41 | 9,792 |
| 21 Jun 21 |
4.39000 -0.01 |
4.39 | 4.21 | 4.26 | 4,699 |
| 18 Jun 21 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 1,000 |
| 17 Jun 21 |
4.40000 +0.04 |
4.40 | 4.39 | 4.39 | 1,900 |
| 16 Jun 21 |
4.36000 -0.02 |
4.39 | 4.24 | 4.27 | 6,539 |
| 15 Jun 21 |
4.38000 -0.02 |
4.40 | 4.24 | 4.40 | 5,395 |
| 14 Jun 21 |
4.40000 +0.00 |
4.40 | 4.39 | 4.40 | 2,700 |
| 11 Jun 21 |
4.40000 +0.00 |
4.40 | 4.20 | 4.38 | 17,714 |
| 10 Jun 21 |
4.40000 +0.13 |
4.44 | 4.18 | 4.20 | 9,405 |
| 09 Jun 21 |
4.27000 +0.02 |
4.27 | 4.20 | 4.25 | 7,179 |
| 08 Jun 21 |
4.25000 +0.04 |
4.25 | 4.10 | 4.22 | 10,349 |
| 07 Jun 21 |
4.21000 -0.02 |
4.21 | 4.21 | 4.21 | 750 |
| 04 Jun 21 |
4.23000 +0.00 |
4.23 | 4.11 | 4.11 | 6,680 |
| 03 Jun 21 |
4.23000 +0.00 |
4.23 | 4.23 | 4.23 | 1,500 |
| 02 Jun 21 |
4.23000 +0.01 |
4.23 | 4.11 | 4.11 | 10,919 |
| 01 Jun 21 |
4.22000 +0.02 |
4.24 | 4.11 | 4.24 | 6,955 |
| 31 May 21 |
4.20000 +0.10 |
4.20 | 4.03 | 4.14 | 2,586 |
| 28 May 21 |
4.10000 +0.14 |
4.14 | 3.92 | 3.92 | 7,150 |
| 27 May 21 |
3.96000 +0.00 |
3.99 | 3.90 | 3.99 | 8,547 |
| 26 May 21 |
3.96000 +0.18 |
4.00 | 3.81 | 3.81 | 6,385 |
| 25 May 21 |
3.78000 +0.05 |
4.02 | 3.70 | 3.70 | 4,322 |
| 21 May 21 |
3.73000 +0.04 |
3.80 | 3.62 | 3.68 | 17,000 |
| 20 May 21 |
3.69000 +0.05 |
3.73 | 3.52 | 3.67 | 20,532 |
| 19 May 21 |
3.64000 -0.04 |
3.67 | 3.64 | 3.67 | 1,100 |
| 18 May 21 |
3.68000 -0.01 |
3.76 | 3.58 | 3.69 | 17,449 |
| 17 May 21 |
3.69000 -0.01 |
3.79 | 3.55 | 3.79 | 13,750 |
| 14 May 21 |
3.70000 +0.08 |
3.80 | 3.58 | 3.62 | 14,769 |
| 13 May 21 |
3.62000 +0.02 |
3.69 | 3.40 | 3.69 | 27,153 |
| 12 May 21 |
3.60000 -0.05 |
3.76 | 3.58 | 3.74 | 16,550 |
| 11 May 21 |
3.65000 -0.17 |
3.85 | 3.55 | 3.84 | 29,817 |
| 10 May 21 |
3.82000 -0.14 |
4.06 | 3.70 | 4.00 | 46,707 |
| 07 May 21 |
3.96000 +0.00 |
3.96 | 3.61 | 3.77 | 34,929 |
| 06 May 21 |
3.96000 +0.07 |
3.97 | 3.70 | 3.97 | 19,209 |
| 05 May 21 |
3.89000 -0.10 |
3.91 | 3.71 | 3.81 | 23,761 |
| 04 May 21 |
3.99000 +0.04 |
3.99 | 3.81 | 3.90 | 23,548 |
| 03 May 21 |
3.95000 -0.04 |
4.10 | 3.86 | 4.10 | 29,329 |
| 30 Apr 21 |
3.99000 +0.00 |
4.11 | 3.90 | 3.99 | 28,834 |
| 29 Apr 21 |
3.99000 -0.01 |
4.09 | 3.89 | 4.04 | 27,839 |
| 28 Apr 21 |
4.00000 +0.00 |
4.05 | 3.99 | 4.05 | 18,562 |
| 27 Apr 21 |
4.00000 -0.03 |
4.09 | 4.00 | 4.08 | 11,006 |
| 26 Apr 21 |
4.03000 -0.12 |
4.16 | 4.00 | 4.15 | 47,885 |
| 23 Apr 21 |
4.15000 -0.02 |
4.18 | 4.10 | 4.17 | 12,596 |
| 22 Apr 21 |
4.17000 +0.03 |
4.20 | 4.11 | 4.16 | 3,778 |
| 21 Apr 21 |
4.14000 -0.04 |
4.25 | 4.08 | 4.24 | 26,522 |
| 20 Apr 21 |
4.18000 -0.01 |
4.25 | 4.12 | 4.19 | 28,699 |
| 19 Apr 21 |
4.19000 -0.02 |
4.29 | 4.15 | 4.23 | 30,257 |
| 16 Apr 21 |
4.21000 +0.11 |
4.32 | 4.09 | 4.09 | 23,137 |
| 15 Apr 21 |
4.10000 -0.13 |
4.49 | 3.97 | 4.23 | 49,098 |
| 14 Apr 21 |
4.23000 -0.20 |
4.65 | 4.07 | 4.59 | 132,322 |
| 13 Apr 21 |
4.43000 -0.23 |
4.69 | 4.32 | 4.69 | 20,703 |
| 12 Apr 21 |
4.66000 -0.08 |
4.76 | 4.58 | 4.74 | 6,881 |
| 09 Apr 21 |
4.74000 +0.05 |
4.74 | 4.70 | 4.73 | 1,026 |
| 08 Apr 21 |
4.69000 +0.07 |
4.70 | 4.56 | 4.69 | 13,226 |
| 07 Apr 21 |
4.62000 -0.25 |
4.88 | 4.57 | 4.82 | 18,894 |
| 06 Apr 21 |
4.87000 -0.19 |
5.00 | 4.81 | 5.00 | 14,057 |
| 01 Apr 21 |
5.06000 +0.20 |
5.06 | 4.82 | 4.90 | 4,942 |
| 31 Mar 21 |
4.86000 +0.01 |
4.90 | 4.80 | 4.86 | 6,437 |
| 30 Mar 21 |
4.85000 +0.14 |
4.85 | 4.60 | 4.72 | 12,944 |
| 29 Mar 21 |
4.71000 +0.03 |
4.74 | 4.61 | 4.74 | 2,005 |
| 26 Mar 21 |
4.68000 +0.19 |
4.68 | 4.50 | 4.63 | 3,458 |
| 25 Mar 21 |
4.49000 -0.17 |
4.72 | 4.22 | 4.66 | 42,970 |
| 24 Mar 21 |
4.66000 -0.02 |
4.72 | 4.46 | 4.72 | 7,184 |
| 23 Mar 21 |
4.68000 -0.17 |
4.90 | 4.48 | 4.90 | 14,053 |
| 22 Mar 21 |
4.85000 -0.10 |
4.90 | 4.80 | 4.88 | 3,361 |
| 19 Mar 21 |
4.95000 -0.05 |
5.06 | 4.85 | 5.06 | 10,890 |
| 18 Mar 21 |
5.00000 +0.02 |
5.08 | 4.94 | 4.98 | 30,875 |
| 17 Mar 21 |
4.98000 -0.02 |
5.00 | 4.92 | 5.00 | 3,601 |
| 16 Mar 21 |
5.00000 +0.01 |
5.00 | 4.89 | 4.89 | 3,347 |
| 15 Mar 21 |
4.99000 +0.04 |
4.99 | 4.88 | 4.95 | 5,018 |
| 12 Mar 21 |
4.95000 -0.02 |
5.00 | 4.92 | 4.97 | 4,593 |
| 11 Mar 21 |
4.97000 +0.03 |
4.97 | 4.84 | 4.97 | 7,962 |
| 10 Mar 21 |
4.94000 -0.02 |
4.97 | 4.88 | 4.96 | 7,712 |
| 09 Mar 21 |
4.96000 +0.06 |
4.96 | 4.86 | 4.90 | 3,310 |
| 08 Mar 21 |
4.90000 -0.05 |
4.98 | 4.90 | 4.98 | 6,622 |
| 05 Mar 21 |
4.95000 -0.03 |
4.98 | 4.86 | 4.98 | 1,940 |
| 04 Mar 21 |
4.98000 +0.00 |
5.00 | 4.89 | 5.00 | 4,463 |
| 03 Mar 21 |
4.98000 -0.02 |
5.00 | 4.91 | 5.00 | 5,273 |
| 02 Mar 21 |
5.00000 +0.00 |
5.00 | 4.87 | 4.98 | 2,166 |
| 01 Mar 21 |
5.00000 +0.10 |
5.00 | 4.85 | 4.90 | 6,676 |
| 26 Feb 21 |
4.90000 -0.10 |
5.00 | 4.86 | 5.00 | 2,724 |
| 25 Feb 21 |
5.00000 +0.03 |
5.02 | 4.85 | 5.00 | 12,957 |
| 24 Feb 21 |
4.97000 +0.17 |
4.97 | 4.80 | 4.82 | 3,196 |
| 23 Feb 21 |
4.80000 -0.01 |
4.95 | 4.54 | 4.95 | 10,088 |
| 22 Feb 21 |
4.81000 -0.05 |
4.96 | 4.80 | 4.96 | 7,148 |
| 19 Feb 21 |
4.86000 +0.00 |
4.97 | 4.70 | 4.80 | 12,154 |
| 18 Feb 21 |
4.86000 -0.07 |
4.99 | 4.80 | 4.90 | 8,627 |
| 17 Feb 21 |
4.93000 -0.09 |
5.08 | 4.85 | 5.08 | 15,078 |
| 16 Feb 21 |
5.02000 -0.06 |
5.10 | 4.94 | 5.10 | 14,406 |
| 15 Feb 21 |
5.08000 +0.00 |
5.08 | 4.98 | 5.08 | 6,384 |
| 12 Feb 21 |
5.08000 +0.09 |
5.08 | 4.99 | 5.06 | 4,181 |
| 11 Feb 21 |
4.99000 +0.01 |
5.06 | 4.94 | 4.95 | 9,405 |
| 10 Feb 21 |
4.98000 -0.06 |
5.08 | 4.93 | 5.08 | 11,774 |
| 09 Feb 21 |
5.04000 -0.06 |
5.08 | 4.91 | 5.00 | 13,329 |
| 08 Feb 21 |
5.10000 +0.41 |
5.10 | 4.70 | 4.70 | 16,068 |
| 05 Feb 21 |
4.69000 +0.08 |
4.69 | 4.57 | 4.68 | 4,411 |
| 04 Feb 21 |
4.61000 -0.01 |
4.70 | 4.51 | 4.60 | 12,463 |
| 03 Feb 21 |
4.62000 +0.05 |
4.64 | 4.52 | 4.60 | 8,405 |
| 02 Feb 21 |
4.57000 +0.09 |
4.57 | 4.40 | 4.50 | 11,256 |
| 01 Feb 21 |
4.48000 +0.08 |
4.54 | 4.22 | 4.41 | 20,147 |
| 29 Jan 21 |
4.40000 +0.04 |
4.40 | 4.30 | 4.36 | 5,300 |
| 28 Jan 21 |
4.36000 +0.07 |
4.45 | 4.15 | 4.30 | 13,058 |
| 27 Jan 21 |
4.29000 -0.07 |
4.57 | 4.14 | 4.37 | 31,214 |
| 26 Jan 21 |
4.36000 +0.08 |
4.36 | 4.21 | 4.35 | 4,100 |
| 25 Jan 21 |
4.28000 +0.02 |
4.30 | 4.18 | 4.30 | 4,975 |
| 22 Jan 21 |
4.26000 +0.05 |
4.26 | 4.13 | 4.13 | 1,047 |
| 21 Jan 21 |
4.21000 +0.01 |
4.28 | 4.12 | 4.28 | 2,105 |
| 20 Jan 21 |
4.20000 -0.09 |
4.32 | 4.11 | 4.29 | 19,978 |
| 19 Jan 21 |
4.29000 +0.04 |
4.36 | 4.15 | 4.31 | 18,988 |
| 18 Jan 21 |
4.25000 +0.00 |
4.28 | 4.14 | 4.25 | 17,749 |
| 15 Jan 21 |
4.25000 -0.05 |
4.37 | 4.13 | 4.35 | 13,682 |
| 14 Jan 21 |
4.30000 +0.16 |
4.30 | 4.18 | 4.20 | 7,641 |
| 13 Jan 21 |
4.14000 +0.04 |
4.16 | 3.99 | 4.09 | 37,445 |
| 12 Jan 21 |
4.10000 +0.08 |
4.10 | 4.04 | 4.04 | 10,609 |
| 11 Jan 21 |
4.02000 -0.08 |
4.05 | 3.88 | 4.05 | 20,853 |
| 08 Jan 21 |
4.10000 +0.00 |
4.17 | 4.00 | 4.17 | 17,713 |
| 07 Jan 21 |
4.10000 -0.10 |
4.20 | 4.05 | 4.20 | 54,539 |
| 06 Jan 21 |
4.20000 +0.01 |
4.20 | 4.12 | 4.18 | 8,002 |
| 05 Jan 21 |
4.19000 +0.00 |
4.20 | 4.19 | 4.20 | 724 |
| 04 Jan 21 |
4.19000 -0.03 |
4.29 | 4.09 | 4.29 | 25,751 |
| 30 Dec 20 |
4.22000 -0.02 |
4.23 | 4.17 | 4.23 | 9,854 |
| 29 Dec 20 |
4.24000 +0.00 |
4.24 | 4.15 | 4.24 | 10,862 |
| 28 Dec 20 |
4.24000 +0.00 |
4.24 | 4.09 | 4.20 | 23,497 |
| 23 Dec 20 |
4.24000 +0.00 |
4.24 | 4.15 | 4.24 | 15,278 |
| 22 Dec 20 |
4.24000 -0.01 |
4.32 | 4.15 | 4.32 | 14,370 |
| 21 Dec 20 |
4.25000 -0.14 |
4.31 | 4.05 | 4.16 | 30,802 |
| 18 Dec 20 |
4.39000 -0.06 |
4.40 | 4.31 | 4.40 | 11,830 |
| 17 Dec 20 |
4.45000 +0.11 |
4.57 | 4.31 | 4.35 | 20,923 |
| 16 Dec 20 |
4.34000 +0.06 |
4.35 | 4.18 | 4.31 | 15,846 |
| 15 Dec 20 |
4.28000 +0.10 |
4.31 | 4.15 | 4.24 | 18,171 |
| 14 Dec 20 |
4.18000 +0.03 |
4.21 | 4.11 | 4.15 | 5,464 |
| 11 Dec 20 |
4.15000 -0.01 |
4.18 | 4.03 | 4.16 | 20,337 |
| 10 Dec 20 |
4.16000 -0.14 |
4.27 | 4.03 | 4.22 | 23,552 |
| 09 Dec 20 |
4.30000 +0.07 |
4.30 | 4.17 | 4.23 | 9,640 |
| 08 Dec 20 |
4.23000 +0.15 |
4.23 | 4.12 | 4.16 | 8,352 |
| 07 Dec 20 |
4.08000 -0.12 |
4.20 | 3.91 | 4.20 | 31,296 |
| 04 Dec 20 |
4.20000 +0.07 |
4.26 | 4.03 | 4.13 | 30,591 |
| 03 Dec 20 |
4.13000 +0.04 |
4.13 | 4.05 | 4.11 | 6,800 |
| 02 Dec 20 |
4.09000 -0.01 |
4.11 | 3.97 | 4.11 | 17,176 |
| 01 Dec 20 |
4.10000 +0.10 |
4.10 | 4.01 | 4.10 | 5,178 |
| 30 Nov 20 |
4.00000 +0.01 |
4.08 | 3.94 | 4.07 | 11,491 |
| 27 Nov 20 |
3.99000 -0.01 |
4.00 | 3.99 | 4.00 | 1,136 |
| 26 Nov 20 |
4.00000 +0.01 |
4.00 | 3.92 | 3.99 | 4,945 |
| 25 Nov 20 |
3.99000 -0.01 |
4.00 | 3.94 | 3.97 | 6,849 |
| 24 Nov 20 |
4.00000 +0.00 |
4.03 | 3.91 | 4.00 | 9,605 |
| 23 Nov 20 |
4.00000 +0.00 |
4.10 | 3.97 | 4.10 | 11,747 |
| 20 Nov 20 |
4.00000 -0.06 |
4.04 | 3.94 | 4.00 | 14,327 |
| 19 Nov 20 |
4.06000 -0.02 |
4.08 | 3.98 | 4.08 | 18,674 |
| 18 Nov 20 |
4.08000 +0.00 |
4.08 | 3.91 | 4.01 | 29,907 |
| 17 Nov 20 |
4.08000 -0.02 |
4.21 | 3.96 | 4.21 | 21,464 |
| 16 Nov 20 |
4.10000 +0.27 |
4.10 | 3.87 | 3.88 | 8,366 |
| 13 Nov 20 |
3.83000 +0.01 |
3.88 | 3.67 | 3.86 | 24,211 |
| 12 Nov 20 |
3.82000 +0.02 |
3.99 | 3.67 | 3.90 | 22,298 |
| 11 Nov 20 |
3.80000 +0.00 |
3.80 | 3.67 | 3.79 | 14,557 |
| 10 Nov 20 |
3.80000 -0.06 |
3.88 | 3.65 | 3.84 | 22,680 |
| 09 Nov 20 |
3.86000 +0.17 |
3.90 | 3.61 | 3.70 | 21,044 |
| 06 Nov 20 |
3.69000 +0.00 |
3.69 | 3.69 | 3.69 | 3,500 |
| 05 Nov 20 |
3.69000 -0.01 |
3.70 | 3.57 | 3.70 | 4,987 |
| 04 Nov 20 |
3.70000 +0.13 |
3.70 | 3.52 | 3.52 | 8,643 |
| 03 Nov 20 |
3.57000 -0.01 |
3.58 | 3.50 | 3.58 | 7,965 |
| 02 Nov 20 |
3.58000 -0.02 |
3.65 | 3.51 | 3.65 | 7,257 |
| 30 Oct 20 |
3.60000 -0.02 |
3.65 | 3.47 | 3.65 | 5,901 |
| 29 Oct 20 |
3.62000 -0.06 |
3.65 | 3.42 | 3.65 | 51,720 |
| 28 Oct 20 |
3.68000 +0.01 |
3.69 | 3.49 | 3.69 | 17,700 |
| 27 Oct 20 |
3.67000 -0.01 |
3.69 | 3.59 | 3.59 | 7,905 |
| 26 Oct 20 |
3.68000 -0.02 |
3.69 | 3.52 | 3.69 | 11,934 |
| 23 Oct 20 |
3.70000 +0.01 |
3.72 | 3.58 | 3.72 | 7,495 |
| 22 Oct 20 |
3.69000 -0.01 |
3.70 | 3.54 | 3.60 | 14,692 |
| 21 Oct 20 |
3.70000 +0.00 |
3.70 | 3.69 | 3.69 | 4,123 |
| 20 Oct 20 |
3.70000 +0.00 |
3.70 | 3.61 | 3.61 | 1,701 |
| 19 Oct 20 |
3.70000 +0.02 |
3.70 | 3.60 | 3.69 | 6,971 |
| 16 Oct 20 |
3.68000 +0.01 |
3.68 | 3.57 | 3.67 | 12,999 |
| 15 Oct 20 |
3.67000 -0.03 |
3.72 | 3.54 | 3.72 | 20,112 |
| 14 Oct 20 |
3.70000 +0.02 |
3.72 | 3.61 | 3.68 | 9,872 |
| 13 Oct 20 |
3.68000 +0.00 |
3.68 | 3.62 | 3.65 | 10,333 |
| 12 Oct 20 |
3.68000 +0.04 |
3.68 | 3.64 | 3.64 | 9,411 |
| 09 Oct 20 |
3.64000 +0.00 |
3.64 | 3.55 | 3.64 | 13,357 |
| 08 Oct 20 |
3.64000 +0.00 |
3.64 | 3.60 | 3.60 | 9,595 |
| 07 Oct 20 |
3.64000 +0.01 |
3.64 | 3.63 | 3.63 | 2,185 |
| 06 Oct 20 |
3.63000 -0.01 |
3.63 | 3.52 | 3.52 | 14,467 |
| 05 Oct 20 |
3.64000 +0.01 |
3.64 | 3.63 | 3.63 | 6,118 |
| 02 Oct 20 |
3.63000 +0.00 |
3.63 | 3.59 | 3.59 | 4,138 |
| 01 Oct 20 |
3.63000 +0.03 |
3.63 | 3.52 | 3.52 | 6,150 |
| 30 Sep 20 |
3.60000 +0.00 |
3.64 | 3.50 | 3.50 | 12,200 |
| 29 Sep 20 |
3.60000 +0.02 |
3.64 | 3.49 | 3.60 | 5,845 |
| 28 Sep 20 |
3.58000 -0.02 |
3.58 | 3.40 | 3.40 | 20,600 |
| 25 Sep 20 |
3.60000 +0.00 |
3.60 | 3.44 | 3.44 | 8,257 |
| 24 Sep 20 |
3.60000 +0.02 |
3.60 | 3.50 | 3.52 | 8,963 |
| 23 Sep 20 |
3.58000 +0.02 |
3.58 | 3.56 | 3.56 | 3,458 |
| 22 Sep 20 |
3.56000 +0.05 |
3.56 | 3.50 | 3.50 | 24,100 |
| 21 Sep 20 |
3.51000 -0.01 |
3.52 | 3.34 | 3.52 | 12,226 |
| 18 Sep 20 |
3.52000 -0.04 |
3.56 | 3.38 | 3.56 | 60,603 |
| 17 Sep 20 |
3.56000 +0.02 |
3.56 | 3.54 | 3.54 | 2,020 |
| 16 Sep 20 |
3.54000 +0.00 |
3.54 | 3.47 | 3.54 | 3,650 |
| 15 Sep 20 |
3.54000 +0.02 |
3.54 | 3.48 | 3.49 | 5,400 |
| 14 Sep 20 |
3.52000 +0.00 |
3.52 | 3.52 | 3.52 | 1,300 |
| 11 Sep 20 |
3.52000 +0.02 |
3.52 | 3.41 | 3.47 | 16,270 |
| 10 Sep 20 |
3.50000 +0.02 |
3.50 | 3.43 | 3.48 | 6,423 |
| 09 Sep 20 |
3.48000 +0.02 |
3.48 | 3.34 | 3.46 | 32,203 |
| 08 Sep 20 |
3.46000 +0.06 |
3.46 | 3.41 | 3.43 | 43,201 |
| 07 Sep 20 |
3.40000 -0.01 |
3.44 | 3.32 | 3.38 | 125,372 |
| 04 Sep 20 |
3.41000 +0.00 |
3.41 | 3.38 | 3.40 | 18,625 |
| 03 Sep 20 |
3.41000 -0.01 |
3.41 | 3.36 | 3.40 | 5,134 |
| 02 Sep 20 |
3.42000 -0.02 |
3.42 | 3.35 | 3.41 | 27,789 |
| 01 Sep 20 |
3.44000 +0.04 |
3.44 | 3.34 | 3.34 | 5,900 |
| 31 Aug 20 |
3.40000 +0.00 |
3.41 | 3.40 | 3.41 | 1,101 |
| 28 Aug 20 |
3.40000 -0.01 |
3.40 | 3.40 | 3.40 | 1,700 |
| 27 Aug 20 |
3.41000 -0.01 |
3.41 | 3.32 | 3.36 | 8,379 |
| 26 Aug 20 |
3.42000 +0.02 |
3.42 | 3.36 | 3.38 | 3,994 |
| 25 Aug 20 |
3.40000 +0.00 |
3.40 | 3.35 | 3.40 | 2,718 |
| 24 Aug 20 |
3.40000 +0.02 |
3.40 | 3.31 | 3.40 | 12,531 |
| 21 Aug 20 |
3.38000 +0.02 |
3.40 | 3.30 | 3.40 | 12,776 |
| 20 Aug 20 |
3.36000 -0.03 |
3.36 | 3.30 | 3.30 | 4,400 |
| 19 Aug 20 |
3.39000 -0.01 |
3.39 | 3.31 | 3.31 | 2,310 |
| 18 Aug 20 |
3.40000 +0.05 |
3.40 | 3.30 | 3.37 | 1,503 |
| 17 Aug 20 |
3.35000 -0.10 |
3.42 | 3.29 | 3.29 | 8,550 |
| 14 Aug 20 |
3.45000 +0.04 |
3.47 | 3.39 | 3.45 | 4,434 |
| 13 Aug 20 |
3.41000 -0.07 |
3.48 | 3.41 | 3.48 | 5,000 |
| 12 Aug 20 |
3.48000 +0.00 |
3.48 | 3.48 | 3.48 | 1,000 |
| 11 Aug 20 |
3.48000 +0.01 |
3.48 | 3.38 | 3.38 | 7,397 |
| 10 Aug 20 |
3.47000 +0.01 |
3.47 | 3.47 | 3.47 | 1,200 |
| 07 Aug 20 |
3.46000 +0.00 |
3.48 | 3.44 | 3.44 | 2,200 |
| 06 Aug 20 |
3.46000 +0.01 |
3.48 | 3.36 | 3.37 | 4,450 |
| 05 Aug 20 |
3.45000 +0.00 |
3.48 | 3.45 | 3.45 | 3,170 |
| 04 Aug 20 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 1,800 |
| 03 Aug 20 |
3.45000 +0.00 |
3.45 | 3.26 | 3.30 | 23,674 |
| 31 Jul 20 |
3.45000 +0.00 |
3.45 | 3.30 | 3.30 | 4,325 |
| 30 Jul 20 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 1,000 |
| 29 Jul 20 |
3.45000 +0.00 |
3.48 | 3.34 | 3.48 | 9,867 |
| 28 Jul 20 |
3.45000 +0.05 |
3.45 | 3.32 | 3.44 | 7,622 |
| 27 Jul 20 |
3.40000 -0.04 |
3.44 | 3.40 | 3.40 | 5,453 |
| 24 Jul 20 |
3.44000 +0.00 |
3.44 | 3.34 | 3.44 | 6,575 |
| 23 Jul 20 |
3.44000 +0.01 |
3.44 | 3.32 | 3.34 | 5,632 |
| 22 Jul 20 |
3.43000 +0.00 |
3.44 | 3.32 | 3.32 | 4,950 |
| 21 Jul 20 |
3.43000 +0.03 |
3.44 | 3.38 | 3.43 | 2,352 |
| 20 Jul 20 |
3.40000 +0.02 |
3.44 | 3.28 | 3.38 | 15,350 |
| 17 Jul 20 |
3.38000 -0.01 |
3.38 | 3.32 | 3.33 | 8,900 |
| 16 Jul 20 |
3.39000 -0.01 |
3.39 | 3.25 | 3.29 | 11,974 |
| 15 Jul 20 |
3.40000 +0.01 |
3.42 | 3.29 | 3.40 | 21,940 |
| 14 Jul 20 |
3.39000 -0.03 |
3.40 | 3.20 | 3.31 | 28,995 |
| 13 Jul 20 |
3.42000 -0.01 |
3.44 | 3.33 | 3.44 | 3,580 |
| 10 Jul 20 |
3.43000 +0.00 |
3.44 | 3.31 | 3.42 | 3,200 |
| 09 Jul 20 |
3.43000 +0.00 |
3.43 | 3.37 | 3.37 | 3,652 |
| 08 Jul 20 |
3.43000 +0.00 |
3.43 | 3.43 | 3.43 | 200 |
| 07 Jul 20 |
3.43000 +0.00 |
3.43 | 3.43 | 3.43 | 500 |
| 06 Jul 20 |
3.43000 +0.05 |
3.46 | 3.32 | 3.39 | 22,605 |
| 03 Jul 20 |
3.38000 -0.01 |
3.38 | 3.20 | 3.21 | 7,540 |
| 02 Jul 20 |
3.39000 +0.09 |
3.39 | 3.20 | 3.39 | 13,865 |
| 01 Jul 20 |
3.30000 +0.00 |
3.31 | 3.06 | 3.31 | 24,235 |
| 30 Jun 20 |
3.30000 +0.00 |
3.40 | 3.15 | 3.33 | 17,769 |
| 29 Jun 20 |
3.30000 -0.06 |
3.30 | 3.11 | 3.25 | 24,825 |
| 26 Jun 20 |
3.36000 +0.06 |
3.36 | 3.22 | 3.33 | 12,830 |
| 25 Jun 20 |
3.30000 +0.06 |
3.30 | 3.12 | 3.19 | 26,527 |
| 24 Jun 20 |
3.24000 +0.04 |
3.24 | 3.01 | 3.19 | 16,969 |
| 23 Jun 20 |
3.20000 -0.04 |
3.30 | 3.14 | 3.25 | 18,709 |
| 22 Jun 20 |
3.24000 -0.01 |
3.24 | 3.13 | 3.13 | 10,306 |
| 19 Jun 20 |
3.25000 +0.11 |
3.26 | 3.11 | 3.16 | 20,975 |
| 18 Jun 20 |
3.14000 -0.01 |
3.15 | 3.00 | 3.15 | 30,180 |
| 17 Jun 20 |
3.15000 +0.06 |
3.20 | 3.09 | 3.17 | 17,680 |
| 16 Jun 20 |
3.09000 +0.09 |
3.14 | 3.00 | 3.14 | 47,389 |
| 15 Jun 20 |
3.00000 -0.05 |
3.20 | 2.99 | 3.16 | 39,669 |
| 12 Jun 20 |
3.05000 -0.06 |
3.10 | 2.89 | 3.06 | 119,593 |
| 11 Jun 20 |
3.11000 +0.06 |
3.11 | 2.91 | 2.95 | 17,455 |
| 10 Jun 20 |
3.05000 +0.05 |
3.09 | 2.86 | 2.95 | 35,454 |
| 09 Jun 20 |
3.00000 +0.10 |
3.13 | 2.90 | 2.95 | 47,409 |
| 08 Jun 20 |
2.90000 +0.05 |
2.94 | 2.80 | 2.90 | 65,678 |
| 05 Jun 20 |
2.85000 +0.01 |
2.94 | 2.73 | 2.94 | 164,863 |
| 04 Jun 20 |
2.84000 -0.05 |
2.89 | 2.79 | 2.89 | 44,232 |
| 03 Jun 20 |
2.89000 +0.01 |
2.90 | 2.81 | 2.90 | 157,660 |
| 02 Jun 20 |
2.88000 +0.08 |
2.95 | 2.78 | 2.95 | 34,162 |
| 29 May 20 |
2.80000 +0.04 |
2.80 | 2.70 | 2.80 | 12,088 |
| 28 May 20 |
2.76000 +0.06 |
2.76 | 2.62 | 2.70 | 33,208 |
| 27 May 20 |
2.70000 -0.10 |
2.78 | 2.68 | 2.78 | 71,023 |
| 26 May 20 |
2.80000 +0.08 |
2.80 | 2.75 | 2.76 | 37,210 |
| 25 May 20 |
2.72000 -0.01 |
2.80 | 2.60 | 2.75 | 77,227 |
| 22 May 20 |
2.73000 -0.04 |
2.80 | 2.62 | 2.80 | 15,930 |
| 21 May 20 |
2.77000 -0.03 |
2.78 | 2.70 | 2.78 | 16,986 |
| 20 May 20 |
2.80000 +0.04 |
2.80 | 2.70 | 2.80 | 16,040 |
| 19 May 20 |
2.76000 +0.00 |
2.80 | 2.69 | 2.76 | 10,687 |
| 18 May 20 |
2.76000 +0.01 |
2.76 | 2.61 | 2.70 | 112,657 |
| 15 May 20 |
2.75000 +0.11 |
2.76 | 2.61 | 2.61 | 48,498 |
| 14 May 20 |
2.64000 -0.16 |
2.72 | 2.56 | 2.72 | 33,334 |
| 13 May 20 |
2.80000 +0.00 |
2.85 | 2.80 | 2.85 | 1,720 |
| 12 May 20 |
2.80000 -0.11 |
2.95 | 2.73 | 2.95 | 12,359 |
| 11 May 20 |
2.91000 +0.12 |
2.91 | 2.70 | 2.70 | 7,381 |
| 08 May 20 |
2.79000 -0.01 |
2.84 | 2.69 | 2.80 | 20,494 |
| 07 May 20 |
2.80000 +0.05 |
2.80 | 2.76 | 2.78 | 49,315 |
| 06 May 20 |
2.75000 -0.05 |
2.87 | 2.74 | 2.77 | 11,099 |
| 05 May 20 |
2.80000 +0.01 |
2.80 | 2.76 | 2.79 | 6,066 |
| 04 May 20 |
2.79000 -0.11 |
2.94 | 2.73 | 2.82 | 5,693 |
| 30 Apr 20 |
2.90000 +0.00 |
2.93 | 2.82 | 2.92 | 6,884 |
| 29 Apr 20 |
2.90000 +0.00 |
2.92 | 2.81 | 2.92 | 3,859 |
| 28 Apr 20 |
2.90000 +0.00 |
2.90 | 2.81 | 2.90 | 1,798 |
| 27 Apr 20 |
2.90000 +0.01 |
2.90 | 2.84 | 2.90 | 8,852 |
| 24 Apr 20 |
2.89000 -0.01 |
2.94 | 2.87 | 2.88 | 1,610 |
| 23 Apr 20 |
2.90000 +0.01 |
2.93 | 2.84 | 2.91 | 15,491 |
| 22 Apr 20 |
2.89000 +0.10 |
2.91 | 2.74 | 2.79 | 10,485 |
| 21 Apr 20 |
2.79000 -0.07 |
2.90 | 2.62 | 2.90 | 47,243 |
| 20 Apr 20 |
2.86000 -0.24 |
3.05 | 2.54 | 2.95 | 59,505 |
| 17 Apr 20 |
3.10000 +0.00 |
3.19 | 2.98 | 3.19 | 11,173 |
| 16 Apr 20 |
3.10000 +0.00 |
3.10 | 2.99 | 3.05 | 10,708 |
| 15 Apr 20 |
3.10000 -0.14 |
3.27 | 3.05 | 3.27 | 12,136 |
| 14 Apr 20 |
3.24000 -0.04 |
3.29 | 3.09 | 3.29 | 35,265 |
| 09 Apr 20 |
3.28000 +0.09 |
3.30 | 3.11 | 3.19 | 36,121 |
| 08 Apr 20 |
3.19000 +0.00 |
3.20 | 3.05 | 3.20 | 31,317 |
| 07 Apr 20 |
3.19000 +0.09 |
3.40 | 3.08 | 3.21 | 10,356 |
| 06 Apr 20 |
3.10000 +0.31 |
3.10 | 2.77 | 2.80 | 24,223 |
| 03 Apr 20 |
2.79000 -0.06 |
2.84 | 2.72 | 2.81 | 9,527 |
| 02 Apr 20 |
2.85000 +0.00 |
2.88 | 2.77 | 2.84 | 3,290 |
| 01 Apr 20 |
2.85000 +0.00 |
2.90 | 2.77 | 2.83 | 10,284 |
| 31 Mar 20 |
2.85000 -0.13 |
2.98 | 2.70 | 2.98 | 26,462 |
| 30 Mar 20 |
2.98000 -0.01 |
3.00 | 2.63 | 3.00 | 23,019 |
| 27 Mar 20 |
2.99000 -0.21 |
3.30 | 2.88 | 3.30 | 6,458 |
| 26 Mar 20 |
3.20000 -0.07 |
3.30 | 3.15 | 3.30 | 11,252 |
| 25 Mar 20 |
3.27000 +0.07 |
3.60 | 2.98 | 3.35 | 28,758 |
| 24 Mar 20 |
3.20000 +0.51 |
3.25 | 2.71 | 2.81 | 9,711 |
| 23 Mar 20 |
2.69000 -0.01 |
2.69 | 2.49 | 2.62 | 4,751 |
| 20 Mar 20 |
2.70000 +0.02 |
2.80 | 2.62 | 2.77 | 29,075 |
| 19 Mar 20 |
2.68000 -0.10 |
2.84 | 2.32 | 2.77 | 39,769 |
| 18 Mar 20 |
2.78000 -0.10 |
2.88 | 2.62 | 2.88 | 19,048 |
| 17 Mar 20 |
2.88000 -0.12 |
3.00 | 2.56 | 2.89 | 32,975 |
| 16 Mar 20 |
3.00000 -0.30 |
3.20 | 2.69 | 3.00 | 17,283 |
| 13 Mar 20 |
3.30000 -0.10 |
3.49 | 2.91 | 3.49 | 50,315 |
| 12 Mar 20 |
3.40000 -0.41 |
3.71 | 2.50 | 3.69 | 30,498 |
| 11 Mar 20 |
3.81000 -0.19 |
4.04 | 3.62 | 4.00 | 17,948 |
| 10 Mar 20 |
4.00000 +0.00 |
4.04 | 3.84 | 4.03 | 13,885 |
| 09 Mar 20 |
4.00000 -0.30 |
4.30 | 3.74 | 4.00 | 57,650 |
| 06 Mar 20 |
4.30000 +0.00 |
4.40 | 4.00 | 4.40 | 28,231 |
| 05 Mar 20 |
4.30000 -0.13 |
4.49 | 4.25 | 4.49 | 14,466 |
| 04 Mar 20 |
4.43000 +0.04 |
4.47 | 4.23 | 4.45 | 18,517 |
| 03 Mar 20 |
4.39000 +0.04 |
4.45 | 4.24 | 4.35 | 55,087 |
| 02 Mar 20 |
4.35000 +0.16 |
4.40 | 4.05 | 4.21 | 34,321 |
| 28 Feb 20 |
4.19000 +0.11 |
4.20 | 3.77 | 3.99 | 34,507 |
| 27 Feb 20 |
4.08000 -0.07 |
4.23 | 4.00 | 4.10 | 19,655 |
| 26 Feb 20 |
4.15000 +0.04 |
4.15 | 4.01 | 4.15 | 15,942 |
| 25 Feb 20 |
4.11000 -0.08 |
4.18 | 3.82 | 4.15 | 57,432 |
| 24 Feb 20 |
4.19000 -0.30 |
4.45 | 4.13 | 4.43 | 20,156 |
| 21 Feb 20 |
4.49000 -0.01 |
4.54 | 4.44 | 4.54 | 30,109 |
| 20 Feb 20 |
4.50000 -0.02 |
4.55 | 4.44 | 4.44 | 8,957 |
| 19 Feb 20 |
4.52000 +0.02 |
4.55 | 4.42 | 4.45 | 25,870 |
| 18 Feb 20 |
4.50000 -0.04 |
4.52 | 4.45 | 4.46 | 7,178 |
| 17 Feb 20 |
4.54000 -0.06 |
4.56 | 4.40 | 4.52 | 16,249 |
| 14 Feb 20 |
4.60000 -0.03 |
4.69 | 4.56 | 4.65 | 11,902 |
| 13 Feb 20 |
4.63000 -0.05 |
4.65 | 4.53 | 4.65 | 17,133 |
| 12 Feb 20 |
4.68000 -0.02 |
4.70 | 4.63 | 4.65 | 27,465 |
| 11 Feb 20 |
4.70000 +0.00 |
4.70 | 4.62 | 4.65 | 7,580 |
| 10 Feb 20 |
4.70000 -0.06 |
4.79 | 4.66 | 4.68 | 10,562 |
| 07 Feb 20 |
4.76000 +0.06 |
4.76 | 4.64 | 4.66 | 9,738 |
| 06 Feb 20 |
4.70000 +0.01 |
4.76 | 4.65 | 4.67 | 7,068 |
| 05 Feb 20 |
4.69000 +0.19 |
4.85 | 4.65 | 4.72 | 31,644 |
| 04 Feb 20 |
4.50000 -0.04 |
4.54 | 4.36 | 4.54 | 24,926 |
| 03 Feb 20 |
4.54000 -0.04 |
4.58 | 4.50 | 4.56 | 4,796 |
| 31 Jan 20 |
4.58000 -0.01 |
4.60 | 4.50 | 4.60 | 3,740 |
| 30 Jan 20 |
4.59000 -0.01 |
4.60 | 4.50 | 4.59 | 23,931 |
| 29 Jan 20 |
4.60000 +0.01 |
4.60 | 4.52 | 4.52 | 68,744 |
| 28 Jan 20 |
4.59000 -0.01 |
4.65 | 4.54 | 4.65 | 8,917 |
| 27 Jan 20 |
4.60000 +0.00 |
4.72 | 4.55 | 4.60 | 9,817 |
| 24 Jan 20 |
4.60000 +0.19 |
4.60 | 4.38 | 4.38 | 23,793 |
| 23 Jan 20 |
4.41000 -0.08 |
4.49 | 4.36 | 4.49 | 18,030 |
| 22 Jan 20 |
4.49000 -0.06 |
4.56 | 4.46 | 4.56 | 7,572 |
| 21 Jan 20 |
4.55000 +0.05 |
4.55 | 4.45 | 4.50 | 9,520 |
| 20 Jan 20 |
4.50000 -0.06 |
4.50 | 4.44 | 4.46 | 11,559 |
| 17 Jan 20 |
4.56000 +0.05 |
4.57 | 4.50 | 4.52 | 7,807 |
| 16 Jan 20 |
4.51000 -0.02 |
4.60 | 4.40 | 4.58 | 22,601 |
| 15 Jan 20 |
4.53000 +0.00 |
4.56 | 4.48 | 4.48 | 9,492 |
| 14 Jan 20 |
4.53000 -0.01 |
4.62 | 4.45 | 4.51 | 20,498 |
| 13 Jan 20 |
4.54000 -0.01 |
4.61 | 4.48 | 4.54 | 6,281 |
| 10 Jan 20 |
4.55000 +0.00 |
4.62 | 4.49 | 4.56 | 4,802 |
| 09 Jan 20 |
4.55000 -0.05 |
4.60 | 4.50 | 4.60 | 1,560 |
| 08 Jan 20 |
4.60000 -0.01 |
4.61 | 4.49 | 4.61 | 4,852 |
| 07 Jan 20 |
4.61000 -0.02 |
4.64 | 4.52 | 4.52 | 2,744 |
| 06 Jan 20 |
4.63000 -0.02 |
4.64 | 4.53 | 4.59 | 5,465 |
| 03 Jan 20 |
4.65000 +0.07 |
4.66 | 4.52 | 4.57 | 6,161 |
| 02 Jan 20 |
4.58000 -0.01 |
4.70 | 4.50 | 4.70 | 8,801 |
| 30 Dec 19 |
4.59000 +0.21 |
4.59 | 4.12 | 4.34 | 34,591 |
| 27 Dec 19 |
4.38000 -0.11 |
4.41 | 4.29 | 4.41 | 21,876 |
| 23 Dec 19 |
4.49000 -0.17 |
4.64 | 4.23 | 4.64 | 41,347 |
| 20 Dec 19 |
4.66000 -0.01 |
4.67 | 4.41 | 4.67 | 13,725 |
| 19 Dec 19 |
4.67000 +0.01 |
4.68 | 3.70 | 4.68 | 106,515 |
| 18 Dec 19 |
4.66000 -0.08 |
4.72 | 4.60 | 4.72 | 18,489 |
| 17 Dec 19 |
4.74000 -0.07 |
4.81 | 4.63 | 4.81 | 27,367 |
| 16 Dec 19 |
4.81000 +0.00 |
4.88 | 4.72 | 4.81 | 22,667 |
| 13 Dec 19 |
4.81000 -0.05 |
4.89 | 4.68 | 4.89 | 23,066 |
| 12 Dec 19 |
4.86000 +0.04 |
4.86 | 4.76 | 4.83 | 7,303 |
| 11 Dec 19 |
4.82000 +0.13 |
4.82 | 4.69 | 4.72 | 9,161 |
| 10 Dec 19 |
4.69000 -0.04 |
4.78 | 4.65 | 4.78 | 18,297 |
| 09 Dec 19 |
4.73000 -0.03 |
4.77 | 4.70 | 4.70 | 13,317 |
| 06 Dec 19 |
4.76000 -0.06 |
4.79 | 4.68 | 4.79 | 7,014 |
| 05 Dec 19 |
4.82000 +0.04 |
4.82 | 4.69 | 4.80 | 8,186 |
| 04 Dec 19 |
4.78000 +0.00 |
4.80 | 4.72 | 4.75 | 6,443 |
| 03 Dec 19 |
4.78000 -0.04 |
4.81 | 4.68 | 4.80 | 12,918 |
| 02 Dec 19 |
4.82000 -0.02 |
4.86 | 4.70 | 4.86 | 12,397 |
| 29 Nov 19 |
4.84000 +0.06 |
4.84 | 4.71 | 4.79 | 15,348 |
| 28 Nov 19 |
4.78000 -0.02 |
4.86 | 4.71 | 4.79 | 24,910 |
| 27 Nov 19 |
4.80000 +0.05 |
4.85 | 4.66 | 4.80 | 11,719 |
| 26 Nov 19 |
4.75000 +0.08 |
4.75 | 4.60 | 4.61 | 17,824 |
| 25 Nov 19 |
4.67000 -0.11 |
4.79 | 4.57 | 4.79 | 23,133 |
| 22 Nov 19 |
4.78000 +0.09 |
4.78 | 4.65 | 4.68 | 7,314 |
| 21 Nov 19 |
4.69000 -0.05 |
4.76 | 4.62 | 4.72 | 18,655 |
| 20 Nov 19 |
4.74000 +0.00 |
4.78 | 4.65 | 4.65 | 5,983 |
| 19 Nov 19 |
4.74000 -0.11 |
4.81 | 4.74 | 4.75 | 5,790 |
| 18 Nov 19 |
4.85000 +0.06 |
4.85 | 4.72 | 4.84 | 11,920 |
| 15 Nov 19 |
4.79000 -0.01 |
4.85 | 4.69 | 4.85 | 13,638 |
| 14 Nov 19 |
4.80000 +0.00 |
4.80 | 4.63 | 4.79 | 23,222 |
| 13 Nov 19 |
4.80000 -0.04 |
4.80 | 4.56 | 4.80 | 25,238 |
| 12 Nov 19 |
4.84000 -0.04 |
4.86 | 4.78 | 4.85 | 7,765 |
| 11 Nov 19 |
4.88000 +0.08 |
4.88 | 4.76 | 4.80 | 9,421 |
| 08 Nov 19 |
4.80000 +0.01 |
4.88 | 4.69 | 4.80 | 22,160 |
| 07 Nov 19 |
4.79000 -0.11 |
4.90 | 4.56 | 4.90 | 48,081 |
| 06 Nov 19 |
4.90000 +0.02 |
4.90 | 4.84 | 4.90 | 3,593 |
| 05 Nov 19 |
4.88000 -0.08 |
4.98 | 4.84 | 4.98 | 30,051 |
| 04 Nov 19 |
4.96000 +0.16 |
4.98 | 4.79 | 4.80 | 39,307 |
| 01 Nov 19 |
4.80000 +0.00 |
4.80 | 4.69 | 4.80 | 22,871 |
| 31 Oct 19 |
4.80000 +0.00 |
4.80 | 4.69 | 4.79 | 19,447 |
| 30 Oct 19 |
4.80000 +0.38 |
4.80 | 4.45 | 4.45 | 67,437 |
| 29 Oct 19 |
4.42000 -0.01 |
4.45 | 4.20 | 4.43 | 41,570 |
| 28 Oct 19 |
4.43000 +0.18 |
4.43 | 4.30 | 4.36 | 63,777 |
| 25 Oct 19 |
4.25000 +0.09 |
4.25 | 4.11 | 4.15 | 16,349 |
| 24 Oct 19 |
4.16000 +0.12 |
4.16 | 4.00 | 4.09 | 32,829 |
| 23 Oct 19 |
4.04000 +0.00 |
4.20 | 3.91 | 3.91 | 181,443 |
| 22 Oct 19 |
4.04000 +0.47 |
4.04 | 3.40 | 3.45 | 34,325 |
| 21 Oct 19 |
3.57000 +0.02 |
3.65 | 3.51 | 3.65 | 12,479 |
| 18 Oct 19 |
3.55000 +0.12 |
3.65 | 3.38 | 3.49 | 23,419 |
| 17 Oct 19 |
3.43000 +0.13 |
3.49 | 3.29 | 3.29 | 149,006 |
| 16 Oct 19 |
3.30000 -0.01 |
3.48 | 3.28 | 3.31 | 51,297 |
| 15 Oct 19 |
3.31000 +0.09 |
3.39 | 3.22 | 3.22 | 115,886 |
| 14 Oct 19 |
3.22000 -0.03 |
3.25 | 3.15 | 3.18 | 16,750 |
| 11 Oct 19 |
3.25000 +0.05 |
3.35 | 3.15 | 3.23 | 82,725 |
| 10 Oct 19 |
3.20000 -0.04 |
3.23 | 3.15 | 3.22 | 20,285 |
| 09 Oct 19 |
3.24000 +0.00 |
3.26 | 3.20 | 3.24 | 33,586 |
| 08 Oct 19 |
3.24000 -0.06 |
3.30 | 3.15 | 3.24 | 17,444 |
| 07 Oct 19 |
3.30000 +0.06 |
3.30 | 3.19 | 3.19 | 15,273 |
| 04 Oct 19 |
3.24000 -0.01 |
3.26 | 3.18 | 3.25 | 34,494 |
| 02 Oct 19 |
3.25000 -0.11 |
3.30 | 3.21 | 3.30 | 19,297 |
| 01 Oct 19 |
3.36000 +0.06 |
3.40 | 3.24 | 3.24 | 42,531 |
| 30 Sep 19 |
3.30000 -0.11 |
3.39 | 3.21 | 3.29 | 30,985 |
| 27 Sep 19 |
3.41000 -0.06 |
3.48 | 3.21 | 3.48 | 84,931 |
| 26 Sep 19 |
3.47000 +0.03 |
3.48 | 3.32 | 3.40 | 14,497 |
| 25 Sep 19 |
3.44000 -0.04 |
3.47 | 3.29 | 3.46 | 19,948 |
| 24 Sep 19 |
3.48000 -0.04 |
3.59 | 3.29 | 3.59 | 39,102 |
| 23 Sep 19 |
3.52000 -0.08 |
3.58 | 3.36 | 3.58 | 15,024 |
| 20 Sep 19 |
3.60000 -0.15 |
3.71 | 3.36 | 3.43 | 48,701 |
| 19 Sep 19 |
3.75000 +0.02 |
3.75 | 3.56 | 3.61 | 29,964 |
| 18 Sep 19 |
3.73000 -0.02 |
3.73 | 3.60 | 3.66 | 30,121 |
| 17 Sep 19 |
3.75000 -0.01 |
3.75 | 3.67 | 3.75 | 1,509 |
| 16 Sep 19 |
3.76000 +0.01 |
3.76 | 3.60 | 3.65 | 14,260 |
| 13 Sep 19 |
3.75000 +0.00 |
3.75 | 3.61 | 3.66 | 41,423 |
| 12 Sep 19 |
3.75000 +0.03 |
3.75 | 3.68 | 3.70 | 1,317 |
| 11 Sep 19 |
3.72000 +0.07 |
3.72 | 3.66 | 3.72 | 7,979 |
| 10 Sep 19 |
3.65000 -0.06 |
3.65 | 3.55 | 3.65 | 14,476 |
| 09 Sep 19 |
3.71000 +0.01 |
3.74 | 3.62 | 3.62 | 8,711 |
| 06 Sep 19 |
3.70000 -0.04 |
3.74 | 3.57 | 3.65 | 34,755 |
| 05 Sep 19 |
3.74000 +0.00 |
3.74 | 3.64 | 3.69 | 19,559 |
| 04 Sep 19 |
3.74000 +0.00 |
3.74 | 3.63 | 3.66 | 12,742 |
| 03 Sep 19 |
3.74000 +0.00 |
3.74 | 3.65 | 3.65 | 3,877 |
| 02 Sep 19 |
3.74000 -0.01 |
3.75 | 3.67 | 3.75 | 11,308 |
| 30 Aug 19 |
3.75000 -0.02 |
3.75 | 3.61 | 3.69 | 17,833 |
| 29 Aug 19 |
3.77000 -0.01 |
3.78 | 3.66 | 3.71 | 7,070 |
| 28 Aug 19 |
3.78000 +0.01 |
3.78 | 3.68 | 3.77 | 6,580 |
| 27 Aug 19 |
3.77000 -0.05 |
3.78 | 3.72 | 3.78 | 2,634 |
| 26 Aug 19 |
3.82000 +0.11 |
3.82 | 3.70 | 3.74 | 1,350 |
| 23 Aug 19 |
3.71000 -0.09 |
3.74 | 3.65 | 3.70 | 6,721 |
| 22 Aug 19 |
3.80000 -0.18 |
3.95 | 3.66 | 3.95 | 31,247 |
| 21 Aug 19 |
3.98000 +0.08 |
3.98 | 3.80 | 3.98 | 6,839 |
| 20 Aug 19 |
3.90000 +0.11 |
3.91 | 3.75 | 3.75 | 15,711 |
| 19 Aug 19 |
3.79000 +0.09 |
3.81 | 3.63 | 3.65 | 5,260 |
| 16 Aug 19 |
3.70000 -0.05 |
3.85 | 3.70 | 3.85 | 2,191 |
| 15 Aug 19 |
3.75000 -0.02 |
3.77 | 3.49 | 3.70 | 32,790 |
| 14 Aug 19 |
3.77000 +0.07 |
3.88 | 3.67 | 3.82 | 27,510 |
| 13 Aug 19 |
3.70000 +0.04 |
3.94 | 3.50 | 3.52 | 28,740 |
| 12 Aug 19 |
3.66000 -0.13 |
3.82 | 3.50 | 3.71 | 30,693 |
| 09 Aug 19 |
3.79000 -0.20 |
3.92 | 3.75 | 3.92 | 21,245 |
| 08 Aug 19 |
3.99000 -0.03 |
4.04 | 3.80 | 4.04 | 24,449 |
| 07 Aug 19 |
4.02000 +0.33 |
4.02 | 3.54 | 3.69 | 30,266 |
| 06 Aug 19 |
3.69000 +0.46 |
4.17 | 3.16 | 3.16 | 79,944 |
| 05 Aug 19 |
3.23000 -0.09 |
3.28 | 3.15 | 3.20 | 28,434 |
| 02 Aug 19 |
3.32000 -0.13 |
3.39 | 3.21 | 3.24 | 29,158 |
| 01 Aug 19 |
3.45000 -0.29 |
3.75 | 3.45 | 3.75 | 87,082 |
| 31 Jul 19 |
3.74000 -0.22 |
3.98 | 3.56 | 3.98 | 56,660 |
| 30 Jul 19 |
3.96000 -0.16 |
4.09 | 3.82 | 4.09 | 38,995 |
| 29 Jul 19 |
4.12000 -0.12 |
4.24 | 4.00 | 4.20 | 31,075 |
| 26 Jul 19 |
4.24000 +0.04 |
4.24 | 4.16 | 4.20 | 9,964 |
| 25 Jul 19 |
4.20000 +0.00 |
4.20 | 4.02 | 4.19 | 10,292 |
| 24 Jul 19 |
4.20000 -0.19 |
4.38 | 4.14 | 4.38 | 32,237 |
| 23 Jul 19 |
4.39000 -0.04 |
4.45 | 4.31 | 4.31 | 3,938 |
| 22 Jul 19 |
4.43000 -0.07 |
4.49 | 4.39 | 4.46 | 13,778 |
| 19 Jul 19 |
4.50000 +0.10 |
4.50 | 4.29 | 4.29 | 2,278 |
| 18 Jul 19 |
4.40000 -0.17 |
4.54 | 4.16 | 4.54 | 37,685 |
| 17 Jul 19 |
4.57000 -0.03 |
4.66 | 4.55 | 4.66 | 10,087 |
| 16 Jul 19 |
4.60000 -0.12 |
4.67 | 4.60 | 4.65 | 6,738 |
| 15 Jul 19 |
4.72000 +0.05 |
4.79 | 4.65 | 4.79 | 5,772 |
| 12 Jul 19 |
4.67000 -0.08 |
4.80 | 4.60 | 4.62 | 15,142 |
| 11 Jul 19 |
4.75000 +0.02 |
4.83 | 4.63 | 4.65 | 6,129 |
| 10 Jul 19 |
4.73000 +0.01 |
4.80 | 4.62 | 4.73 | 15,794 |
| 09 Jul 19 |
4.72000 -0.11 |
4.88 | 4.62 | 4.73 | 16,829 |
| 08 Jul 19 |
4.83000 +0.02 |
4.83 | 4.70 | 4.70 | 5,549 |
| 05 Jul 19 |
4.81000 +0.02 |
4.81 | 4.68 | 4.78 | 10,273 |
| 04 Jul 19 |
4.79000 -0.03 |
4.87 | 4.79 | 4.80 | 4,455 |
| 03 Jul 19 |
4.82000 +0.02 |
4.83 | 4.74 | 4.83 | 6,455 |
| 02 Jul 19 |
4.80000 +0.12 |
4.84 | 4.58 | 4.59 | 22,843 |
| 01 Jul 19 |
4.68000 -0.11 |
4.85 | 4.40 | 4.85 | 41,912 |
| 28 Jun 19 |
4.79000 -0.19 |
5.00 | 4.56 | 5.00 | 38,381 |
| 27 Jun 19 |
4.98000 -0.20 |
5.10 | 4.60 | 5.04 | 53,064 |
| 26 Jun 19 |
5.18000 -0.20 |
5.34 | 5.10 | 5.28 | 22,918 |
| 25 Jun 19 |
5.38000 +0.00 |
5.46 | 5.28 | 5.36 | 9,527 |
| 24 Jun 19 |
5.38000 -0.04 |
5.46 | 5.32 | 5.44 | 6,622 |
| 21 Jun 19 |
5.42000 +0.00 |
5.42 | 5.24 | 5.30 | 8,036 |
| 20 Jun 19 |
5.42000 +0.00 |
5.42 | 5.34 | 5.34 | 2,421 |
| 19 Jun 19 |
5.42000 -0.06 |
5.46 | 5.28 | 5.42 | 12,375 |
| 18 Jun 19 |
5.48000 +0.06 |
5.48 | 5.32 | 5.32 | 3,275 |
| 17 Jun 19 |
5.42000 -0.04 |
5.50 | 5.42 | 5.46 | 5,371 |
| 14 Jun 19 |
5.46000 +0.06 |
5.46 | 5.34 | 5.42 | 6,770 |
| 13 Jun 19 |
5.40000 +0.00 |
5.42 | 5.24 | 5.42 | 8,793 |
| 12 Jun 19 |
5.40000 +0.08 |
5.40 | 5.20 | 5.24 | 8,061 |
| 11 Jun 19 |
5.32000 -0.14 |
5.44 | 5.22 | 5.36 | 16,016 |
| 07 Jun 19 |
5.46000 -0.08 |
5.58 | 5.34 | 5.58 | 14,418 |
| 06 Jun 19 |
5.54000 +0.16 |
5.54 | 5.28 | 5.36 | 11,999 |
| 05 Jun 19 |
5.38000 +0.02 |
5.42 | 5.28 | 5.42 | 6,076 |
| 04 Jun 19 |
5.36000 -0.08 |
5.52 | 5.34 | 5.52 | 4,726 |
| 03 Jun 19 |
5.44000 -0.04 |
5.44 | 5.28 | 5.38 | 11,032 |
| 31 May 19 |
5.48000 -0.06 |
5.56 | 5.34 | 5.56 | 4,110 |
| 30 May 19 |
5.54000 +0.06 |
5.54 | 5.40 | 5.46 | 2,902 |
| 29 May 19 |
5.48000 -0.06 |
5.52 | 5.30 | 5.52 | 22,840 |
| 28 May 19 |
5.54000 +0.06 |
5.58 | 5.44 | 5.58 | 8,755 |
| 27 May 19 |
5.48000 -0.02 |
5.54 | 5.44 | 5.54 | 5,808 |
| 24 May 19 |
5.50000 -0.08 |
5.62 | 5.38 | 5.52 | 33,408 |
| 23 May 19 |
5.58000 -0.02 |
5.68 | 5.40 | 5.64 | 18,579 |
| 22 May 19 |
5.60000 +0.12 |
5.80 | 5.48 | 5.48 | 27,952 |
| 21 May 19 |
5.48000 +0.08 |
5.54 | 5.40 | 5.40 | 9,197 |
| 20 May 19 |
5.40000 -0.04 |
5.40 | 5.26 | 5.40 | 10,287 |
| 17 May 19 |
5.44000 +0.02 |
5.50 | 5.36 | 5.46 | 4,987 |
| 16 May 19 |
5.42000 +0.06 |
5.44 | 5.28 | 5.36 | 8,175 |
| 15 May 19 |
5.36000 +0.26 |
5.38 | 5.18 | 5.18 | 10,252 |
| 14 May 19 |
5.10000 +0.02 |
5.12 | 4.99 | 4.99 | 9,341 |
| 13 May 19 |
5.08000 +0.00 |
5.10 | 4.97 | 5.10 | 14,254 |
| 10 May 19 |
5.08000 -0.08 |
5.08 | 4.96 | 5.02 | 18,820 |
| 09 May 19 |
5.16000 +0.12 |
5.16 | 4.98 | 4.98 | 6,471 |
| 08 May 19 |
5.04000 -0.08 |
5.10 | 4.96 | 5.04 | 11,751 |
| 07 May 19 |
5.12000 +0.04 |
5.12 | 4.96 | 4.96 | 5,968 |
| 06 May 19 |
5.08000 -0.18 |
5.22 | 4.92 | 5.20 | 25,591 |
| 03 May 19 |
5.26000 +0.12 |
5.26 | 4.94 | 4.94 | 7,909 |
| 02 May 19 |
5.14000 +0.00 |
5.20 | 4.99 | 5.20 | 13,036 |
| 30 Apr 19 |
5.14000 -0.02 |
5.18 | 5.00 | 5.18 | 13,858 |
| 29 Apr 19 |
5.16000 +0.04 |
5.16 | 5.00 | 5.10 | 8,924 |
| 26 Apr 19 |
5.12000 -0.04 |
5.14 | 4.97 | 5.14 | 17,761 |
| 25 Apr 19 |
5.16000 +0.02 |
5.20 | 5.04 | 5.12 | 8,823 |
| 24 Apr 19 |
5.14000 +0.02 |
5.14 | 5.06 | 5.10 | 3,082 |
| 23 Apr 19 |
5.12000 +0.02 |
5.14 | 5.00 | 5.14 | 16,397 |
| 18 Apr 19 |
5.10000 +0.04 |
5.10 | 4.95 | 5.02 | 13,502 |
| 17 Apr 19 |
5.06000 -0.02 |
5.06 | 4.98 | 4.98 | 12,445 |
| 16 Apr 19 |
5.08000 +0.02 |
5.08 | 5.06 | 5.06 | 3,426 |
| 15 Apr 19 |
5.06000 +0.04 |
5.06 | 5.00 | 5.06 | 1,839 |
| 12 Apr 19 |
5.02000 -0.02 |
5.08 | 4.95 | 5.08 | 14,199 |
| 11 Apr 19 |
5.04000 -0.08 |
5.10 | 5.00 | 5.10 | 7,500 |
| 10 Apr 19 |
5.12000 +0.06 |
5.12 | 5.00 | 5.00 | 4,637 |
| 09 Apr 19 |
5.06000 -0.08 |
5.12 | 4.94 | 5.12 | 8,252 |
| 08 Apr 19 |
5.14000 +0.00 |
5.16 | 5.02 | 5.08 | 7,093 |
| 05 Apr 19 |
5.14000 +0.04 |
5.14 | 5.06 | 5.14 | 7,582 |
| 04 Apr 19 |
5.10000 +0.20 |
5.16 | 4.82 | 4.98 | 41,733 |
| 03 Apr 19 |
4.90000 +0.03 |
4.99 | 4.74 | 4.87 | 24,953 |
| 02 Apr 19 |
4.87000 +0.03 |
4.93 | 4.82 | 4.89 | 5,432 |
| 01 Apr 19 |
4.84000 +0.08 |
4.95 | 4.84 | 4.94 | 12,091 |
| 29 Mar 19 |
4.76000 +0.16 |
4.82 | 4.46 | 4.66 | 18,957 |
| 28 Mar 19 |
4.60000 -0.17 |
4.69 | 4.40 | 4.68 | 62,829 |
| 27 Mar 19 |
4.77000 +0.01 |
4.79 | 4.69 | 4.79 | 6,837 |
| 26 Mar 19 |
4.76000 +0.02 |
4.84 | 4.66 | 4.70 | 12,852 |
| 25 Mar 19 |
4.74000 -0.11 |
4.85 | 4.69 | 4.85 | 17,019 |
| 22 Mar 19 |
4.85000 +0.00 |
4.85 | 4.67 | 4.71 | 29,673 |
| 21 Mar 19 |
4.85000 +0.10 |
4.85 | 4.70 | 4.70 | 16,379 |
| 20 Mar 19 |
4.75000 -0.10 |
4.79 | 4.61 | 4.79 | 17,521 |
| 19 Mar 19 |
4.85000 +0.07 |
4.90 | 4.66 | 4.72 | 41,754 |
| 18 Mar 19 |
4.78000 -0.06 |
4.79 | 4.67 | 4.71 | 22,970 |
| 15 Mar 19 |
4.84000 +0.20 |
4.95 | 4.72 | 4.76 | 46,715 |
| 14 Mar 19 |
4.64000 -0.02 |
4.70 | 4.61 | 4.67 | 11,209 |
| 13 Mar 19 |
4.66000 -0.08 |
4.70 | 4.60 | 4.65 | 24,123 |
| 12 Mar 19 |
4.74000 -0.04 |
4.80 | 4.65 | 4.80 | 11,219 |
| 11 Mar 19 |
4.78000 -0.04 |
4.78 | 4.75 | 4.75 | 5,567 |
| 08 Mar 19 |
4.82000 -0.02 |
4.92 | 4.75 | 4.81 | 19,198 |
| 07 Mar 19 |
4.84000 +0.04 |
4.90 | 4.79 | 4.80 | 10,369 |
| 06 Mar 19 |
4.80000 +0.00 |
4.87 | 4.78 | 4.87 | 3,495 |
| 05 Mar 19 |
4.80000 +0.11 |
4.80 | 4.73 | 4.73 | 14,473 |
| 04 Mar 19 |
4.69000 -0.05 |
4.79 | 4.65 | 4.79 | 10,701 |
| 01 Mar 19 |
4.74000 -0.06 |
4.79 | 4.59 | 4.79 | 23,382 |
| 28 Feb 19 |
4.80000 +0.02 |
4.81 | 4.80 | 4.81 | 1,800 |
| 27 Feb 19 |
4.78000 -0.05 |
4.84 | 4.78 | 4.83 | 3,879 |
| 26 Feb 19 |
4.83000 -0.01 |
4.83 | 4.78 | 4.79 | 4,042 |
| 25 Feb 19 |
4.84000 +0.02 |
4.84 | 4.72 | 4.84 | 4,000 |
| 22 Feb 19 |
4.82000 -0.08 |
4.86 | 4.76 | 4.86 | 11,979 |
| 21 Feb 19 |
4.90000 -0.08 |
4.93 | 4.86 | 4.93 | 7,619 |
| 20 Feb 19 |
4.98000 +0.04 |
5.00 | 4.87 | 4.93 | 14,544 |
| 19 Feb 19 |
4.94000 +0.06 |
4.94 | 4.77 | 4.77 | 10,518 |
| 18 Feb 19 |
4.88000 -0.02 |
4.88 | 4.75 | 4.75 | 6,297 |
| 15 Feb 19 |
4.90000 -0.02 |
4.90 | 4.81 | 4.82 | 1,950 |
| 14 Feb 19 |
4.92000 +0.02 |
4.92 | 4.78 | 4.90 | 9,209 |
| 13 Feb 19 |
4.90000 -0.07 |
4.90 | 4.82 | 4.83 | 5,405 |
| 12 Feb 19 |
4.97000 +0.01 |
4.99 | 4.89 | 4.99 | 4,474 |
| 11 Feb 19 |
4.96000 +0.07 |
4.96 | 4.74 | 4.79 | 7,114 |
| 08 Feb 19 |
4.89000 -0.01 |
4.90 | 4.69 | 4.84 | 13,918 |
| 07 Feb 19 |
4.90000 -0.10 |
5.00 | 4.90 | 5.00 | 4,815 |
| 06 Feb 19 |
5.00000 +0.15 |
5.06 | 4.85 | 4.85 | 21,326 |
| 05 Feb 19 |
4.85000 +0.00 |
4.85 | 4.66 | 4.72 | 12,538 |
| 04 Feb 19 |
4.85000 +0.01 |
4.85 | 4.67 | 4.78 | 16,211 |
| 01 Feb 19 |
4.84000 -0.01 |
4.85 | 4.78 | 4.85 | 9,997 |
| 31 Jan 19 |
4.85000 +0.01 |
4.85 | 4.70 | 4.84 | 8,936 |
| 30 Jan 19 |
4.84000 +0.00 |
4.84 | 4.75 | 4.80 | 4,542 |
| 29 Jan 19 |
4.84000 +0.07 |
4.84 | 4.72 | 4.80 | 4,983 |
| 28 Jan 19 |
4.77000 -0.06 |
4.82 | 4.71 | 4.73 | 5,840 |
| 25 Jan 19 |
4.83000 +0.03 |
4.85 | 4.73 | 4.84 | 11,070 |
| 24 Jan 19 |
4.80000 -0.03 |
4.84 | 4.69 | 4.84 | 11,552 |
| 23 Jan 19 |
4.83000 -0.05 |
4.85 | 4.71 | 4.75 | 10,901 |
| 22 Jan 19 |
4.88000 -0.02 |
4.92 | 4.80 | 4.92 | 9,668 |
| 21 Jan 19 |
4.90000 -0.10 |
4.99 | 4.90 | 4.90 | 122 |
| 18 Jan 19 |
5.00000 -0.02 |
5.02 | 4.80 | 5.02 | 15,448 |
| 17 Jan 19 |
5.02000 -0.02 |
5.08 | 4.89 | 4.89 | 1,544 |
| 16 Jan 19 |
5.04000 -0.04 |
5.04 | 4.91 | 5.02 | 11,592 |
| 15 Jan 19 |
5.08000 +0.12 |
5.14 | 4.84 | 4.84 | 26,583 |
| 14 Jan 19 |
4.96000 +0.04 |
4.97 | 4.83 | 4.97 | 1,226 |
| 11 Jan 19 |
4.92000 +0.00 |
4.94 | 4.82 | 4.82 | 1,704 |
| 10 Jan 19 |
4.92000 +0.00 |
4.96 | 4.80 | 4.85 | 7,129 |
| 09 Jan 19 |
4.92000 +0.00 |
4.92 | 4.85 | 4.85 | 901 |
| 08 Jan 19 |
4.92000 +0.12 |
4.92 | 4.79 | 4.80 | 11,043 |
| 07 Jan 19 |
4.80000 +0.05 |
4.80 | 4.71 | 4.80 | 3,804 |
| 04 Jan 19 |
4.75000 -0.04 |
4.79 | 4.68 | 4.79 | 9,118 |
| 03 Jan 19 |
4.79000 +0.07 |
4.79 | 4.63 | 4.76 | 5,625 |
| 02 Jan 19 |
4.72000 -0.08 |
4.75 | 4.56 | 4.57 | 14,542 |
| 28 Dec 18 |
4.80000 +0.04 |
4.86 | 4.64 | 4.77 | 15,982 |
| 27 Dec 18 |
4.76000 -0.03 |
4.86 | 4.74 | 4.76 | 6,956 |
| 21 Dec 18 |
4.79000 +0.05 |
4.86 | 4.65 | 4.70 | 22,537 |
| 20 Dec 18 |
4.74000 -0.08 |
4.74 | 4.45 | 4.70 | 35,846 |
| 19 Dec 18 |
4.82000 -0.08 |
4.89 | 4.75 | 4.75 | 5,345 |
| 18 Dec 18 |
4.90000 +0.00 |
4.90 | 4.61 | 4.77 | 13,998 |
| 17 Dec 18 |
4.90000 +0.00 |
4.90 | 4.79 | 4.85 | 10,068 |
| 14 Dec 18 |
4.90000 +0.00 |
4.90 | 4.85 | 4.86 | 12,305 |
| 13 Dec 18 |
4.90000 +0.02 |
4.95 | 4.80 | 4.83 | 16,164 |
| 12 Dec 18 |
4.88000 -0.02 |
4.96 | 4.77 | 4.77 | 18,600 |
| 11 Dec 18 |
4.90000 +0.28 |
4.90 | 4.64 | 4.64 | 14,167 |
| 10 Dec 18 |
4.62000 -0.04 |
4.67 | 4.46 | 4.54 | 17,000 |
| 07 Dec 18 |
4.66000 -0.06 |
4.66 | 4.49 | 4.61 | 18,835 |
| 06 Dec 18 |
4.72000 -0.17 |
4.88 | 4.72 | 4.87 | 3,145 |
| 05 Dec 18 |
4.89000 +0.05 |
4.89 | 4.75 | 4.76 | 7,033 |
| 04 Dec 18 |
4.84000 +0.04 |
4.93 | 4.75 | 4.80 | 8,000 |
| 03 Dec 18 |
4.80000 -0.20 |
4.96 | 4.75 | 4.82 | 13,569 |
| 30 Nov 18 |
5.00000 +0.00 |
5.00 | 4.80 | 4.92 | 16,797 |
| 29 Nov 18 |
5.00000 -0.28 |
5.22 | 4.81 | 5.16 | 18,873 |
| 28 Nov 18 |
5.28000 +0.00 |
5.36 | 5.20 | 5.30 | 15,796 |
| 27 Nov 18 |
5.28000 +0.00 |
5.30 | 5.08 | 5.30 | 5,803 |
| 26 Nov 18 |
5.28000 -0.06 |
5.34 | 5.22 | 5.32 | 36,743 |
| 23 Nov 18 |
5.34000 -0.02 |
5.42 | 5.30 | 5.42 | 35,078 |
| 22 Nov 18 |
5.36000 +0.14 |
5.48 | 5.20 | 5.24 | 21,336 |
| 21 Nov 18 |
5.22000 +0.25 |
5.22 | 5.02 | 5.02 | 16,927 |
| 20 Nov 18 |
4.97000 +0.04 |
5.00 | 4.91 | 5.00 | 7,644 |
| 19 Nov 18 |
4.93000 -0.02 |
5.02 | 4.90 | 4.91 | 3,952 |
| 16 Nov 18 |
4.95000 -0.21 |
5.02 | 4.85 | 5.02 | 12,352 |
| 15 Nov 18 |
5.16000 +0.00 |
5.20 | 5.10 | 5.16 | 2,881 |
| 14 Nov 18 |
5.16000 +0.06 |
5.16 | 5.00 | 5.06 | 5,380 |
| 13 Nov 18 |
5.10000 +0.20 |
5.10 | 4.91 | 4.91 | 160,242 |
| 12 Nov 18 |
4.90000 -0.09 |
5.00 | 4.90 | 5.00 | 7,243 |
| 09 Nov 18 |
4.99000 +0.04 |
4.99 | 4.82 | 4.94 | 4,602 |
| 08 Nov 18 |
4.95000 +0.02 |
4.95 | 4.83 | 4.95 | 4,458 |
| 07 Nov 18 |
4.93000 +0.13 |
4.95 | 4.63 | 4.79 | 32,137 |
| 06 Nov 18 |
4.80000 -0.10 |
4.89 | 4.73 | 4.89 | 11,820 |
| 05 Nov 18 |
4.90000 -0.09 |
5.00 | 4.80 | 5.00 | 3,114 |
| 02 Nov 18 |
4.99000 +0.27 |
5.18 | 4.80 | 4.85 | 18,190 |
| 01 Nov 18 |
4.72000 -0.01 |
4.75 | 4.60 | 4.73 | 8,929 |
| 31 Oct 18 |
4.73000 +0.04 |
4.77 | 4.64 | 4.77 | 6,710 |
| 30 Oct 18 |
4.69000 +0.21 |
4.69 | 4.21 | 4.30 | 69,302 |
| 29 Oct 18 |
4.48000 -0.12 |
4.71 | 4.39 | 4.71 | 31,927 |
| 26 Oct 18 |
4.60000 -0.20 |
4.72 | 4.55 | 4.69 | 11,524 |
| 25 Oct 18 |
4.80000 -0.03 |
4.80 | 4.60 | 4.63 | 5,255 |
| 24 Oct 18 |
4.83000 +0.03 |
4.83 | 4.47 | 4.79 | 43,063 |
| 23 Oct 18 |
4.80000 -0.15 |
4.88 | 4.39 | 4.88 | 49,232 |
| 22 Oct 18 |
4.95000 -0.17 |
5.04 | 4.81 | 5.04 | 16,585 |
| 19 Oct 18 |
5.12000 -0.18 |
5.20 | 5.00 | 5.14 | 18,146 |
| 18 Oct 18 |
5.30000 +0.00 |
5.30 | 5.18 | 5.24 | 9,255 |
| 17 Oct 18 |
5.30000 +0.00 |
5.30 | 5.24 | 5.30 | 4,793 |
| 16 Oct 18 |
5.30000 -0.12 |
5.42 | 5.26 | 5.40 | 18,775 |
| 15 Oct 18 |
5.42000 +0.12 |
5.46 | 5.26 | 5.30 | 9,020 |
| 12 Oct 18 |
5.30000 +0.02 |
5.30 | 5.06 | 5.20 | 54,807 |
| 11 Oct 18 |
5.28000 -0.04 |
5.38 | 4.80 | 5.00 | 81,806 |
| 10 Oct 18 |
5.32000 -0.08 |
5.36 | 5.00 | 5.36 | 50,760 |
| 09 Oct 18 |
5.40000 -0.12 |
5.50 | 5.14 | 5.38 | 49,417 |
| 08 Oct 18 |
5.52000 -0.22 |
5.68 | 5.26 | 5.68 | 22,451 |
| 05 Oct 18 |
5.74000 -0.06 |
5.86 | 5.68 | 5.86 | 10,298 |
| 04 Oct 18 |
5.80000 +0.00 |
5.88 | 5.72 | 5.88 | 2,576 |
| 02 Oct 18 |
5.80000 -0.08 |
5.82 | 5.72 | 5.80 | 10,768 |
| 01 Oct 18 |
5.88000 +0.00 |
5.88 | 5.74 | 5.80 | 7,995 |
| 28 Sep 18 |
5.88000 +0.00 |
5.88 | 5.66 | 5.84 | 16,410 |
| 27 Sep 18 |
5.88000 +0.00 |
5.88 | 5.68 | 5.72 | 14,012 |
| 26 Sep 18 |
5.88000 -0.10 |
5.92 | 5.72 | 5.90 | 13,812 |
| 25 Sep 18 |
5.98000 +0.00 |
6.10 | 5.62 | 6.00 | 43,619 |
| 24 Sep 18 |
5.98000 +0.02 |
6.00 | 5.94 | 5.96 | 4,548 |
| 21 Sep 18 |
5.96000 +0.00 |
6.04 | 5.96 | 5.96 | 12,936 |
| 20 Sep 18 |
5.96000 +0.08 |
5.98 | 5.90 | 5.94 | 1,467 |
| 19 Sep 18 |
5.88000 -0.10 |
6.00 | 5.88 | 6.00 | 2,854 |
| 18 Sep 18 |
5.98000 +0.18 |
6.08 | 5.96 | 5.96 | 3,449 |
| 17 Sep 18 |
5.80000 -0.26 |
6.00 | 5.78 | 6.00 | 9,510 |
| 14 Sep 18 |
6.06000 +0.18 |
6.14 | 5.88 | 5.88 | 15,053 |
| 13 Sep 18 |
5.88000 +0.00 |
5.96 | 5.82 | 5.90 | 17,335 |
| 12 Sep 18 |
5.88000 -0.32 |
6.12 | 5.84 | 6.12 | 23,410 |
| 11 Sep 18 |
6.20000 +0.02 |
6.20 | 6.02 | 6.14 | 5,658 |
| 10 Sep 18 |
6.18000 -0.08 |
6.24 | 6.14 | 6.24 | 1,535 |
| 07 Sep 18 |
6.26000 +0.02 |
6.26 | 6.18 | 6.24 | 7,027 |
| 06 Sep 18 |
6.24000 -0.06 |
6.24 | 6.12 | 6.20 | 4,567 |
| 05 Sep 18 |
6.30000 +0.02 |
6.30 | 6.10 | 6.14 | 16,812 |
| 04 Sep 18 |
6.28000 +0.08 |
6.28 | 6.10 | 6.10 | 4,880 |
| 03 Sep 18 |
6.20000 +0.00 |
6.20 | 5.90 | 6.12 | 22,668 |
| 31 Aug 18 |
6.20000 -0.12 |
6.40 | 6.18 | 6.40 | 13,379 |
| 30 Aug 18 |
6.32000 -0.02 |
6.38 | 6.28 | 6.38 | 1,680 |
| 29 Aug 18 |
6.34000 -0.24 |
6.58 | 6.32 | 6.58 | 16,316 |
| 28 Aug 18 |
6.58000 +0.04 |
6.60 | 6.52 | 6.58 | 13,086 |
| 27 Aug 18 |
6.54000 +0.12 |
6.76 | 6.48 | 6.48 | 67,622 |
| 24 Aug 18 |
6.42000 +0.22 |
6.50 | 6.26 | 6.26 | 50,636 |
| 23 Aug 18 |
6.20000 +0.24 |
6.26 | 6.00 | 6.00 | 35,667 |
| 22 Aug 18 |
5.96000 +0.10 |
6.10 | 5.86 | 5.86 | 28,628 |
| 21 Aug 18 |
5.86000 +0.02 |
6.00 | 5.80 | 6.00 | 30,218 |
| 20 Aug 18 |
5.84000 +0.28 |
6.00 | 5.56 | 5.70 | 27,831 |
| 17 Aug 18 |
5.56000 +0.00 |
5.56 | 5.30 | 5.50 | 50,804 |
| 16 Aug 18 |
5.56000 +0.00 |
5.56 | 5.34 | 5.50 | 47,526 |
| 15 Aug 18 |
5.56000 +0.04 |
5.58 | 5.48 | 5.56 | 32,623 |
| 14 Aug 18 |
5.52000 +0.14 |
5.66 | 5.46 | 5.62 | 39,483 |
| 13 Aug 18 |
5.38000 -0.02 |
5.44 | 5.38 | 5.42 | 4,518 |
| 10 Aug 18 |
5.40000 +0.00 |
5.42 | 5.24 | 5.40 | 39,110 |
| 09 Aug 18 |
5.40000 -0.10 |
5.54 | 5.38 | 5.48 | 43,131 |
| 08 Aug 18 |
5.50000 +0.00 |
5.50 | 5.38 | 5.50 | 21,371 |
| 07 Aug 18 |
5.50000 -0.10 |
5.58 | 5.46 | 5.58 | 27,017 |
| 06 Aug 18 |
5.60000 +0.04 |
5.68 | 5.48 | 5.60 | 16,387 |
| 03 Aug 18 |
5.56000 +0.06 |
5.56 | 5.42 | 5.42 | 5,037 |
| 02 Aug 18 |
5.50000 +0.06 |
5.54 | 5.34 | 5.54 | 59,860 |
| 01 Aug 18 |
5.44000 -0.06 |
5.62 | 5.44 | 5.58 | 25,129 |
| 31 Jul 18 |
5.50000 -0.04 |
5.62 | 5.50 | 5.62 | 23,017 |
| 30 Jul 18 |
5.54000 +0.08 |
5.54 | 5.42 | 5.44 | 15,359 |
| 27 Jul 18 |
5.46000 +0.04 |
5.50 | 5.40 | 5.50 | 24,625 |
| 26 Jul 18 |
5.42000 -0.18 |
5.58 | 5.42 | 5.58 | 16,253 |
| 25 Jul 18 |
5.60000 +0.14 |
5.60 | 5.30 | 5.36 | 43,749 |
| 24 Jul 18 |
5.46000 +0.00 |
5.46 | 5.22 | 5.38 | 51,024 |
| 23 Jul 18 |
5.46000 -0.24 |
5.68 | 5.32 | 5.68 | 89,768 |
| 20 Jul 18 |
5.70000 +0.00 |
5.70 | 5.50 | 5.70 | 35,813 |
| 19 Jul 18 |
5.70000 +0.00 |
5.70 | 5.56 | 5.62 | 10,442 |
| 18 Jul 18 |
5.70000 -0.06 |
5.76 | 5.48 | 5.76 | 58,477 |
| 17 Jul 18 |
5.76000 -0.02 |
5.78 | 5.62 | 5.70 | 8,775 |
| 16 Jul 18 |
5.78000 -0.08 |
5.84 | 5.70 | 5.84 | 27,798 |
| 13 Jul 18 |
5.86000 +0.06 |
5.96 | 5.72 | 5.82 | 22,417 |
| 12 Jul 18 |
5.80000 -0.16 |
5.90 | 5.72 | 5.84 | 41,601 |
| 11 Jul 18 |
5.96000 +0.04 |
5.98 | 5.78 | 5.98 | 23,151 |
| 10 Jul 18 |
5.92000 +0.02 |
5.98 | 5.78 | 5.98 | 18,222 |
| 09 Jul 18 |
5.90000 +0.08 |
5.90 | 5.80 | 5.80 | 16,605 |
| 06 Jul 18 |
5.82000 -0.08 |
5.92 | 5.82 | 5.88 | 22,169 |
| 05 Jul 18 |
5.90000 +0.08 |
5.90 | 5.72 | 5.86 | 47,286 |
| 04 Jul 18 |
5.82000 +0.10 |
5.82 | 5.72 | 5.76 | 12,099 |
| 03 Jul 18 |
5.72000 -0.14 |
5.86 | 5.72 | 5.80 | 17,125 |
| 02 Jul 18 |
5.86000 -0.04 |
5.88 | 5.70 | 5.78 | 43,322 |
| 29 Jun 18 |
5.90000 -0.08 |
5.94 | 5.54 | 5.70 | 104,500 |
| 28 Jun 18 |
5.98000 -0.98 |
6.92 | 5.40 | 6.92 | 214,348 |
| 27 Jun 18 |
6.96000 -0.04 |
6.96 | 6.82 | 6.92 | 15,299 |
| 26 Jun 18 |
7.00000 -0.04 |
7.00 | 6.84 | 6.92 | 19,644 |
| 25 Jun 18 |
7.04000 -0.02 |
7.04 | 6.86 | 7.00 | 25,263 |
| 22 Jun 18 |
7.06000 +0.16 |
7.08 | 6.86 | 7.00 | 31,576 |
| 21 Jun 18 |
6.90000 -0.10 |
7.00 | 6.88 | 7.00 | 12,371 |
| 20 Jun 18 |
7.00000 -0.02 |
7.10 | 7.00 | 7.02 | 4,580 |
| 19 Jun 18 |
7.02000 -0.05 |
7.08 | 6.98 | 7.06 | 10,766 |
| 18 Jun 18 |
7.07000 -0.13 |
7.24 | 7.04 | 7.24 | 20,218 |
| 15 Jun 18 |
7.20000 +0.00 |
7.20 | 7.06 | 7.14 | 42,861 |
| 14 Jun 18 |
7.20000 +0.04 |
7.20 | 7.04 | 7.12 | 14,773 |
| 13 Jun 18 |
7.16000 -0.02 |
7.20 | 6.98 | 7.20 | 32,809 |
| 12 Jun 18 |
7.18000 +0.06 |
7.18 | 7.10 | 7.12 | 17,913 |
| 11 Jun 18 |
7.12000 +0.10 |
7.14 | 6.98 | 7.08 | 60,750 |
| 08 Jun 18 |
7.02000 -0.18 |
7.20 | 7.02 | 7.20 | 6,289 |
| 07 Jun 18 |
7.20000 +0.00 |
7.26 | 7.18 | 7.20 | 4,978 |
| 06 Jun 18 |
7.20000 +0.02 |
7.22 | 7.20 | 7.20 | 2,540 |
| 05 Jun 18 |
7.18000 -0.10 |
7.32 | 7.18 | 7.28 | 14,485 |
| 04 Jun 18 |
7.28000 +0.10 |
7.34 | 7.14 | 7.18 | 14,381 |
| 01 Jun 18 |
7.18000 +0.00 |
7.22 | 7.12 | 7.20 | 3,728 |
| 31 May 18 |
7.18000 +0.02 |
7.18 | 7.10 | 7.10 | 2,303 |
| 30 May 18 |
7.16000 +0.06 |
7.22 | 6.98 | 7.00 | 16,873 |
| 29 May 18 |
7.10000 -0.26 |
7.36 | 7.02 | 7.36 | 11,435 |
| 28 May 18 |
7.36000 +0.08 |
7.38 | 7.20 | 7.26 | 12,355 |
| 25 May 18 |
7.28000 +0.12 |
7.28 | 7.10 | 7.10 | 28,063 |
| 24 May 18 |
7.16000 -0.10 |
7.22 | 6.98 | 7.22 | 70,988 |
| 23 May 18 |
7.26000 -0.14 |
7.40 | 7.22 | 7.40 | 8,812 |
| 22 May 18 |
7.40000 -0.16 |
7.62 | 7.26 | 7.62 | 23,578 |
| 18 May 18 |
7.56000 -0.04 |
7.60 | 7.46 | 7.52 | 6,801 |
| 17 May 18 |
7.60000 +0.08 |
7.60 | 7.34 | 7.54 | 30,193 |
| 16 May 18 |
7.52000 +0.12 |
7.52 | 7.38 | 7.40 | 17,518 |
| 15 May 18 |
7.40000 -0.08 |
7.48 | 7.24 | 7.44 | 62,384 |
| 14 May 18 |
7.48000 +0.00 |
7.58 | 7.40 | 7.56 | 14,201 |
| 11 May 18 |
7.48000 -0.10 |
7.64 | 7.40 | 7.60 | 56,756 |
| 10 May 18 |
7.58000 -0.02 |
7.68 | 7.52 | 7.66 | 28,654 |
| 09 May 18 |
7.60000 +0.00 |
7.70 | 7.52 | 7.70 | 12,217 |
| 08 May 18 |
7.60000 -0.16 |
7.74 | 7.56 | 7.70 | 37,948 |
| 07 May 18 |
7.76000 +0.06 |
7.76 | 7.70 | 7.72 | 2,374 |
| 04 May 18 |
7.70000 +0.20 |
7.70 | 7.52 | 7.56 | 63,376 |
| 03 May 18 |
7.50000 -0.20 |
7.74 | 7.44 | 7.74 | 69,056 |
| 02 May 18 |
7.70000 +0.00 |
7.72 | 7.56 | 7.72 | 25,809 |
| 30 Apr 18 |
7.70000 -0.12 |
7.70 | 7.56 | 7.60 | 61,441 |
| 27 Apr 18 |
7.82000 +0.12 |
7.82 | 7.60 | 7.70 | 52,997 |
| 26 Apr 18 |
7.70000 +0.20 |
7.70 | 7.52 | 7.70 | 13,515 |
| 25 Apr 18 |
7.50000 -0.28 |
7.76 | 7.50 | 7.76 | 31,169 |
| 24 Apr 18 |
7.78000 +0.00 |
7.92 | 7.76 | 7.84 | 15,204 |
| 23 Apr 18 |
7.78000 +0.00 |
7.92 | 7.70 | 7.90 | 29,708 |
| 20 Apr 18 |
7.78000 -0.02 |
7.86 | 7.72 | 7.80 | 31,438 |
| 19 Apr 18 |
7.80000 +0.00 |
7.80 | 7.76 | 7.76 | 9,074 |
| 18 Apr 18 |
7.80000 +0.14 |
7.82 | 7.68 | 7.68 | 31,225 |
| 17 Apr 18 |
7.66000 +0.14 |
7.66 | 7.56 | 7.60 | 11,116 |
| 16 Apr 18 |
7.52000 -0.06 |
7.70 | 7.52 | 7.56 | 11,697 |
| 13 Apr 18 |
7.58000 -0.06 |
7.80 | 7.56 | 7.68 | 57,284 |
| 12 Apr 18 |
7.64000 +0.06 |
7.64 | 7.50 | 7.58 | 27,900 |
| 11 Apr 18 |
7.58000 +0.04 |
7.64 | 7.56 | 7.64 | 30,593 |
| 10 Apr 18 |
7.54000 -0.06 |
7.72 | 7.54 | 7.68 | 82,506 |
| 09 Apr 18 |
7.60000 -0.04 |
7.68 | 7.60 | 7.68 | 13,501 |
| 06 Apr 18 |
7.64000 +0.00 |
7.64 | 7.54 | 7.56 | 11,822 |
| 05 Apr 18 |
7.64000 +0.18 |
7.68 | 7.50 | 7.50 | 32,632 |
| 04 Apr 18 |
7.46000 -0.14 |
7.80 | 7.20 | 7.80 | 99,436 |
| 03 Apr 18 |
7.60000 -0.40 |
7.98 | 7.54 | 7.92 | 32,601 |
| 29 Mar 18 |
8.00000 -0.36 |
8.30 | 7.84 | 8.30 | 78,852 |
| 28 Mar 18 |
8.36000 +0.06 |
8.36 | 7.84 | 8.20 | 42,296 |
| 27 Mar 18 |
8.30000 -0.06 |
8.40 | 7.88 | 8.40 | 49,839 |
| 26 Mar 18 |
8.36000 -0.02 |
8.36 | 7.60 | 8.32 | 60,829 |
| 23 Mar 18 |
8.38000 -0.02 |
8.38 | 7.92 | 8.24 | 82,558 |
| 22 Mar 18 |
8.40000 -0.10 |
8.60 | 8.20 | 8.60 | 38,019 |
| 21 Mar 18 |
8.50000 +0.02 |
8.62 | 8.42 | 8.60 | 11,695 |
| 20 Mar 18 |
8.48000 +0.02 |
8.52 | 8.30 | 8.42 | 20,501 |
| 19 Mar 18 |
8.46000 -0.14 |
8.50 | 8.30 | 8.50 | 20,145 |
| 16 Mar 18 |
8.60000 +0.26 |
8.60 | 8.30 | 8.36 | 44,486 |
| 15 Mar 18 |
8.34000 -0.02 |
8.46 | 8.34 | 8.34 | 17,255 |
| 14 Mar 18 |
8.36000 -0.12 |
8.48 | 8.36 | 8.48 | 5,937 |
| 13 Mar 18 |
8.48000 +0.18 |
8.64 | 8.26 | 8.38 | 60,820 |
| 12 Mar 18 |
8.30000 -0.02 |
8.36 | 8.24 | 8.30 | 28,258 |
| 09 Mar 18 |
8.32000 +0.04 |
8.36 | 7.94 | 8.36 | 67,036 |
| 08 Mar 18 |
8.28000 +0.04 |
8.36 | 8.20 | 8.20 | 8,767 |
| 07 Mar 18 |
8.24000 +0.04 |
8.24 | 8.08 | 8.12 | 17,572 |
| 06 Mar 18 |
8.20000 +0.06 |
8.34 | 8.16 | 8.22 | 9,182 |
| 05 Mar 18 |
8.14000 -0.08 |
8.36 | 8.06 | 8.18 | 24,671 |
| 02 Mar 18 |
8.22000 +0.00 |
8.26 | 7.76 | 8.16 | 83,891 |
| 01 Mar 18 |
8.22000 -0.32 |
8.62 | 7.90 | 8.62 | 86,722 |
| 28 Feb 18 |
8.54000 -0.06 |
8.70 | 8.54 | 8.66 | 11,499 |
| 27 Feb 18 |
8.60000 -0.06 |
8.74 | 8.60 | 8.74 | 7,166 |
| 26 Feb 18 |
8.66000 -0.02 |
8.86 | 8.56 | 8.70 | 23,679 |
| 23 Feb 18 |
8.68000 -0.08 |
8.70 | 8.60 | 8.70 | 5,182 |
| 22 Feb 18 |
8.76000 -0.02 |
8.80 | 8.68 | 8.76 | 17,421 |
| 21 Feb 18 |
8.78000 -0.10 |
8.98 | 8.76 | 8.98 | 9,108 |
| 20 Feb 18 |
8.88000 +0.12 |
8.90 | 8.76 | 8.80 | 18,166 |
| 19 Feb 18 |
8.76000 -0.10 |
9.00 | 8.76 | 8.86 | 46,822 |
| 16 Feb 18 |
8.86000 +0.06 |
8.88 | 8.76 | 8.86 | 17,946 |
| 15 Feb 18 |
8.80000 +0.00 |
8.90 | 8.80 | 8.90 | 10,456 |
| 14 Feb 18 |
8.80000 -0.18 |
9.00 | 8.78 | 9.00 | 16,536 |
| 13 Feb 18 |
8.98000 +0.22 |
8.98 | 8.70 | 8.76 | 26,874 |
| 12 Feb 18 |
8.76000 +0.38 |
9.02 | 8.70 | 9.02 | 33,640 |
| 09 Feb 18 |
8.38000 -0.06 |
8.48 | 8.26 | 8.48 | 38,501 |
| 08 Feb 18 |
8.44000 -0.24 |
8.78 | 8.38 | 8.76 | 31,092 |
| 07 Feb 18 |
8.68000 +0.26 |
8.78 | 8.64 | 8.66 | 35,444 |
| 06 Feb 18 |
8.42000 -0.22 |
8.68 | 8.32 | 8.60 | 58,369 |
| 05 Feb 18 |
8.64000 -0.12 |
8.78 | 8.10 | 8.68 | 94,889 |
| 02 Feb 18 |
8.76000 -0.06 |
8.86 | 8.66 | 8.84 | 35,959 |
| 01 Feb 18 |
8.82000 -0.16 |
9.04 | 8.56 | 8.78 | 81,617 |
| 31 Jan 18 |
8.98000 +0.14 |
8.98 | 8.78 | 8.82 | 8,288 |
| 30 Jan 18 |
8.84000 -0.12 |
9.00 | 8.84 | 8.96 | 9,247 |
| 29 Jan 18 |
8.96000 +0.16 |
8.98 | 8.84 | 8.92 | 14,579 |
| 26 Jan 18 |
8.80000 -0.18 |
8.98 | 8.80 | 8.88 | 16,665 |
| 25 Jan 18 |
8.98000 +0.06 |
9.06 | 8.84 | 8.92 | 21,980 |
| 24 Jan 18 |
8.92000 -0.18 |
9.20 | 8.86 | 9.20 | 9,462 |
| 23 Jan 18 |
9.10000 +0.20 |
9.10 | 8.80 | 8.94 | 18,779 |
| 22 Jan 18 |
8.90000 -0.18 |
9.26 | 8.90 | 9.20 | 41,631 |
| 19 Jan 18 |
9.08000 +0.04 |
9.10 | 8.96 | 9.08 | 17,330 |
| 18 Jan 18 |
9.04000 +0.22 |
9.08 | 8.84 | 8.84 | 22,768 |
| 17 Jan 18 |
8.82000 -0.28 |
9.14 | 8.80 | 9.12 | 21,424 |
| 16 Jan 18 |
9.10000 +0.10 |
9.10 | 8.92 | 9.02 | 32,450 |
| 15 Jan 18 |
9.00000 -0.04 |
9.10 | 8.92 | 9.06 | 22,735 |
| 12 Jan 18 |
9.04000 +0.12 |
9.32 | 9.00 | 9.00 | 150,518 |
| 11 Jan 18 |
8.92000 +0.12 |
8.94 | 8.78 | 8.90 | 18,917 |
| 10 Jan 18 |
8.80000 -0.10 |
8.96 | 8.78 | 8.94 | 46,500 |
| 09 Jan 18 |
8.90000 -0.06 |
9.02 | 8.90 | 9.00 | 67,487 |
| 08 Jan 18 |
8.96000 +0.46 |
9.14 | 8.50 | 8.62 | 171,861 |
| 05 Jan 18 |
8.50000 +0.14 |
8.50 | 8.26 | 8.38 | 35,781 |
| 04 Jan 18 |
8.36000 +0.06 |
8.40 | 8.26 | 8.40 | 13,627 |
| 03 Jan 18 |
8.30000 +0.20 |
8.40 | 8.10 | 8.16 | 23,679 |
| 02 Jan 18 |
8.10000 -0.04 |
8.32 | 8.08 | 8.22 | 27,064 |
| 29 Dec 17 |
8.14000 -0.15 |
8.29 | 8.14 | 8.29 | 8,469 |
| 28 Dec 17 |
8.29000 -0.08 |
8.37 | 8.13 | 8.30 | 56,906 |
| 27 Dec 17 |
8.37000 +0.27 |
8.40 | 8.14 | 8.25 | 56,924 |
| 22 Dec 17 |
8.10000 -0.10 |
8.20 | 8.08 | 8.20 | 22,932 |
| 21 Dec 17 |
8.20000 -0.02 |
8.29 | 8.19 | 8.25 | 11,379 |
| 20 Dec 17 |
8.21800 -0.07 |
8.30 | 8.20 | 8.28 | 39,405 |
| 19 Dec 17 |
8.29200 +0.17 |
8.45 | 8.24 | 8.24 | 98,921 |
| 18 Dec 17 |
8.12000 +0.18 |
8.25 | 8.00 | 8.00 | 47,616 |
| 15 Dec 17 |
7.93500 -0.01 |
8.10 | 7.90 | 7.95 | 30,990 |
| 14 Dec 17 |
7.95000 -0.11 |
8.10 | 7.95 | 8.00 | 20,081 |
| 13 Dec 17 |
8.06200 +0.13 |
8.10 | 7.98 | 8.00 | 27,064 |
| 12 Dec 17 |
7.93000 +0.13 |
8.00 | 7.75 | 7.80 | 57,706 |
| 11 Dec 17 |
7.79600 +0.04 |
7.85 | 7.70 | 7.76 | 15,977 |
| 08 Dec 17 |
7.75600 -0.04 |
7.82 | 7.73 | 7.80 | 8,683 |
| 07 Dec 17 |
7.80000 -0.01 |
7.85 | 7.73 | 7.85 | 9,230 |
| 06 Dec 17 |
7.81000 +0.02 |
7.87 | 7.80 | 7.87 | 6,073 |
| 05 Dec 17 |
7.78800 -0.07 |
7.91 | 7.70 | 7.90 | 12,645 |
| 04 Dec 17 |
7.85400 -0.06 |
7.91 | 7.80 | 7.90 | 19,061 |
| 01 Dec 17 |
7.91000 -0.04 |
8.00 | 7.91 | 8.00 | 11,233 |
| 30 Nov 17 |
7.94600 -0.05 |
8.06 | 7.90 | 8.00 | 2,984 |
| 29 Nov 17 |
8.00000 -0.02 |
8.13 | 7.96 | 8.13 | 41,878 |
| 28 Nov 17 |
8.02000 -0.03 |
8.15 | 8.00 | 8.00 | 14,347 |
| 27 Nov 17 |
8.05000 +0.07 |
8.05 | 7.90 | 8.05 | 26,777 |
| 24 Nov 17 |
7.98000 +0.11 |
8.05 | 7.90 | 7.90 | 24,083 |
| 23 Nov 17 |
7.86700 -0.06 |
8.00 | 7.70 | 7.85 | 61,369 |
| 22 Nov 17 |
7.93000 +0.33 |
7.93 | 7.65 | 7.65 | 36,902 |
| 21 Nov 17 |
7.60000 -0.15 |
7.77 | 7.60 | 7.75 | 12,234 |
| 20 Nov 17 |
7.75000 -0.16 |
7.95 | 7.75 | 7.90 | 9,157 |
| 17 Nov 17 |
7.91000 +0.16 |
7.95 | 7.80 | 7.80 | 2,652 |
| 16 Nov 17 |
7.75100 +0.03 |
7.82 | 7.65 | 7.79 | 14,974 |
| 15 Nov 17 |
7.72500 +0.06 |
7.74 | 7.60 | 7.70 | 4,532 |
| 14 Nov 17 |
7.66900 -0.02 |
7.82 | 7.54 | 7.70 | 32,291 |
| 13 Nov 17 |
7.68600 +0.09 |
7.72 | 7.53 | 7.60 | 21,330 |
| 10 Nov 17 |
7.60000 +0.10 |
7.60 | 7.38 | 7.40 | 23,771 |
| 09 Nov 17 |
7.50000 -0.25 |
7.79 | 7.20 | 7.72 | 61,083 |
| 08 Nov 17 |
7.74900 -0.08 |
7.97 | 7.75 | 7.83 | 17,480 |
| 07 Nov 17 |
7.83000 -0.17 |
7.92 | 7.83 | 7.90 | 20,355 |
| 06 Nov 17 |
8.00000 +0.01 |
8.00 | 7.81 | 7.87 | 16,445 |
| 03 Nov 17 |
7.99200 +0.15 |
7.99 | 7.83 | 7.90 | 8,524 |
| 02 Nov 17 |
7.84000 -0.06 |
8.00 | 7.84 | 7.97 | 13,790 |
| 01 Nov 17 |
7.90100 +0.07 |
8.02 | 7.76 | 7.80 | 13,919 |
| 30 Oct 17 |
7.83300 -0.07 |
7.94 | 7.75 | 7.84 | 14,762 |
| 27 Oct 17 |
7.90600 -0.04 |
8.09 | 7.88 | 7.88 | 5,002 |
| 26 Oct 17 |
7.95000 +0.06 |
8.00 | 7.85 | 7.87 | 10,504 |
| 25 Oct 17 |
7.88700 -0.02 |
8.00 | 7.83 | 8.00 | 13,852 |
| 24 Oct 17 |
7.91000 -0.08 |
8.00 | 7.85 | 7.93 | 16,724 |
| 23 Oct 17 |
7.98800 +0.05 |
8.10 | 7.89 | 8.10 | 6,574 |
| 20 Oct 17 |
7.93500 +0.03 |
8.00 | 7.80 | 7.80 | 15,617 |
| 19 Oct 17 |
7.90000 -0.36 |
8.22 | 7.90 | 8.22 | 31,056 |
| 18 Oct 17 |
8.25800 +0.27 |
8.27 | 7.90 | 8.00 | 36,629 |
| 17 Oct 17 |
7.99000 -0.01 |
8.10 | 7.98 | 8.00 | 45,917 |
| 16 Oct 17 |
8.00000 +0.00 |
8.00 | 7.92 | 7.92 | 14,045 |
| 13 Oct 17 |
8.00000 +0.00 |
8.05 | 7.95 | 8.00 | 37,408 |
| 12 Oct 17 |
8.00000 -0.15 |
8.25 | 8.00 | 8.25 | 24,420 |
| 11 Oct 17 |
8.15000 +0.05 |
8.17 | 8.01 | 8.05 | 24,041 |
| 10 Oct 17 |
8.10000 +0.15 |
8.12 | 7.95 | 8.04 | 32,450 |
| 09 Oct 17 |
7.94600 -0.20 |
8.15 | 7.84 | 8.15 | 44,953 |
| 06 Oct 17 |
8.14900 -0.01 |
8.34 | 8.07 | 8.29 | 44,012 |
| 05 Oct 17 |
8.15900 -0.24 |
8.44 | 8.12 | 8.44 | 44,593 |
| 04 Oct 17 |
8.40000 +0.15 |
8.40 | 8.28 | 8.37 | 61,948 |
| 02 Oct 17 |
8.25000 +0.18 |
8.45 | 8.17 | 8.27 | 74,938 |
| 29 Sep 17 |
8.06900 +0.13 |
8.12 | 7.92 | 8.05 | 73,934 |
| 28 Sep 17 |
7.94000 +0.42 |
8.06 | 7.85 | 8.01 | 86,875 |
| 27 Sep 17 |
7.52000 -0.07 |
7.71 | 7.52 | 7.71 | 21,077 |
| 26 Sep 17 |
7.59200 -0.10 |
7.71 | 7.59 | 7.70 | 10,921 |
| 25 Sep 17 |
7.69500 +0.01 |
7.76 | 7.65 | 7.76 | 613 |
| 22 Sep 17 |
7.69000 +0.05 |
7.77 | 7.62 | 7.70 | 12,520 |
| 21 Sep 17 |
7.64300 -0.06 |
7.75 | 7.64 | 7.70 | 20,762 |
| 20 Sep 17 |
7.70000 +0.04 |
7.74 | 7.59 | 7.69 | 6,501 |
| 19 Sep 17 |
7.65700 +0.06 |
7.69 | 7.53 | 7.60 | 4,965 |
| 18 Sep 17 |
7.60100 +0.13 |
7.69 | 7.45 | 7.56 | 15,482 |
| 15 Sep 17 |
7.46900 -0.08 |
7.50 | 7.42 | 7.48 | 6,453 |
| 14 Sep 17 |
7.55100 +0.05 |
7.58 | 7.30 | 7.41 | 21,864 |
| 13 Sep 17 |
7.50000 -0.15 |
7.83 | 7.46 | 7.70 | 37,807 |
| 12 Sep 17 |
7.65200 +0.05 |
7.70 | 7.60 | 7.62 | 35,060 |
| 11 Sep 17 |
7.59700 +0.13 |
7.67 | 7.54 | 7.54 | 20,664 |
| 08 Sep 17 |
7.47100 -0.01 |
7.56 | 7.47 | 7.50 | 12,889 |
| 07 Sep 17 |
7.48100 +0.03 |
7.55 | 7.40 | 7.47 | 18,798 |
| 06 Sep 17 |
7.45000 +0.00 |
7.45 | 7.38 | 7.41 | 4,523 |
| 05 Sep 17 |
7.44600 +0.10 |
7.45 | 7.34 | 7.34 | 18,940 |
| 04 Sep 17 |
7.35000 -0.07 |
7.45 | 7.35 | 7.40 | 32,785 |
| 01 Sep 17 |
7.42000 +0.12 |
7.42 | 7.31 | 7.35 | 12,665 |
| 31 Aug 17 |
7.30500 -0.07 |
7.40 | 7.28 | 7.37 | 18,356 |
| 30 Aug 17 |
7.37700 +0.03 |
7.42 | 7.37 | 7.42 | 7,039 |
| 29 Aug 17 |
7.35000 -0.09 |
7.46 | 7.27 | 7.41 | 34,958 |
| 28 Aug 17 |
7.43500 +0.01 |
7.46 | 7.42 | 7.46 | 1,661 |
| 25 Aug 17 |
7.43000 +0.03 |
7.43 | 7.39 | 7.42 | 16,754 |
| 24 Aug 17 |
7.40100 +0.07 |
7.42 | 7.34 | 7.35 | 9,106 |
| 23 Aug 17 |
7.33000 +0.02 |
7.38 | 7.30 | 7.31 | 23,190 |
| 22 Aug 17 |
7.30700 -0.06 |
7.38 | 7.30 | 7.37 | 25,081 |
| 21 Aug 17 |
7.36500 +0.07 |
7.44 | 7.32 | 7.40 | 40,810 |
| 18 Aug 17 |
7.29100 -0.11 |
7.42 | 7.29 | 7.33 | 18,432 |
| 17 Aug 17 |
7.40000 +0.00 |
7.48 | 7.36 | 7.48 | 47,851 |
| 16 Aug 17 |
7.39900 +0.25 |
7.48 | 7.22 | 7.22 | 52,530 |
| 15 Aug 17 |
7.15100 -0.16 |
7.46 | 7.14 | 7.28 | 49,349 |
| 14 Aug 17 |
7.31000 +0.21 |
7.39 | 7.15 | 7.15 | 14,441 |
| 11 Aug 17 |
7.10300 -0.20 |
7.30 | 7.09 | 7.30 | 36,064 |
| 10 Aug 17 |
7.30100 -0.16 |
7.57 | 7.30 | 7.55 | 15,670 |
| 09 Aug 17 |
7.46000 -0.21 |
7.71 | 7.46 | 7.65 | 27,037 |
| 08 Aug 17 |
7.67300 -0.03 |
7.75 | 7.67 | 7.75 | 21,076 |
| 07 Aug 17 |
7.69800 +0.11 |
7.83 | 7.64 | 7.64 | 117,100 |
| 04 Aug 17 |
7.58400 -0.04 |
7.65 | 7.58 | 7.61 | 9,800 |
| 03 Aug 17 |
7.62700 -0.17 |
7.80 | 7.63 | 7.80 | 10,986 |
| 02 Aug 17 |
7.79800 +0.34 |
8.00 | 7.42 | 7.42 | 54,955 |
| 01 Aug 17 |
7.45900 +0.02 |
7.50 | 7.39 | 7.40 | 2,200 |
| 31 Jul 17 |
7.43900 -0.02 |
7.55 | 7.44 | 7.50 | 14,876 |
| 28 Jul 17 |
7.45500 -0.10 |
7.57 | 7.45 | 7.50 | 3,190 |
| 27 Jul 17 |
7.55000 +0.07 |
7.55 | 7.45 | 7.45 | 8,517 |
| 26 Jul 17 |
7.47900 -0.07 |
7.59 | 7.48 | 7.59 | 13,848 |
| 25 Jul 17 |
7.54600 +0.03 |
7.62 | 7.45 | 7.59 | 30,850 |
| 24 Jul 17 |
7.52000 -0.04 |
7.60 | 7.46 | 7.56 | 18,225 |
| 21 Jul 17 |
7.55800 +0.00 |
7.59 | 7.47 | 7.55 | 42,504 |
| 20 Jul 17 |
7.55500 +0.20 |
7.55 | 7.37 | 7.37 | 15,005 |
| 19 Jul 17 |
7.35100 +0.01 |
7.38 | 7.34 | 7.34 | 227 |
| 18 Jul 17 |
7.34100 -0.13 |
7.54 | 7.33 | 7.45 | 13,329 |
| 17 Jul 17 |
7.47400 -0.13 |
7.65 | 7.45 | 7.65 | 26,714 |
| 14 Jul 17 |
7.60000 -0.06 |
7.73 | 7.60 | 7.61 | 13,999 |
| 13 Jul 17 |
7.65600 +0.16 |
7.66 | 7.43 | 7.50 | 32,072 |
| 12 Jul 17 |
7.50000 +0.22 |
7.50 | 7.33 | 7.40 | 17,984 |
| 10 Jul 17 |
7.28000 +0.09 |
7.30 | 7.24 | 7.26 | 1,649 |
| 07 Jul 17 |
7.19200 +0.03 |
7.22 | 7.08 | 7.09 | 14,849 |
| 06 Jul 17 |
7.16500 -0.24 |
7.40 | 7.11 | 7.40 | 30,241 |
| 05 Jul 17 |
7.40000 +0.20 |
7.45 | 7.23 | 7.28 | 18,049 |
| 04 Jul 17 |
7.20000 +0.00 |
7.31 | 7.20 | 7.20 | 5,745 |
| 03 Jul 17 |
7.20000 -0.24 |
7.47 | 7.06 | 7.36 | 32,822 |
| 30 Jun 17 |
7.43900 -0.06 |
7.53 | 7.44 | 7.45 | 16,896 |
| 29 Jun 17 |
7.49900 +0.05 |
7.56 | 7.45 | 7.55 | 18,268 |
| 28 Jun 17 |
7.45000 +0.01 |
7.55 | 7.42 | 7.42 | 22,412 |
| 27 Jun 17 |
7.44100 -0.21 |
7.69 | 7.44 | 7.69 | 29,254 |
| 26 Jun 17 |
7.65000 +0.28 |
7.72 | 7.37 | 7.37 | 129,377 |
| 23 Jun 17 |
7.37000 -0.01 |
7.40 | 7.26 | 7.38 | 25,599 |
| 22 Jun 17 |
7.38000 -0.01 |
7.42 | 7.38 | 7.42 | 5,386 |
| 21 Jun 17 |
7.38800 -0.22 |
7.60 | 7.33 | 7.60 | 43,349 |
| 20 Jun 17 |
7.60500 +0.03 |
7.65 | 7.57 | 7.57 | 32,768 |
| 19 Jun 17 |
7.58000 +0.08 |
7.65 | 7.53 | 7.53 | 32,418 |
| 16 Jun 17 |
7.50000 +0.05 |
7.53 | 7.45 | 7.50 | 80,140 |
| 15 Jun 17 |
7.45300 -0.05 |
7.50 | 7.43 | 7.45 | 10,078 |
| 14 Jun 17 |
7.50000 +0.12 |
7.50 | 7.38 | 7.38 | 13,394 |
| 13 Jun 17 |
7.38300 +0.11 |
7.47 | 7.25 | 7.25 | 18,947 |
| 12 Jun 17 |
7.27200 -0.19 |
7.50 | 7.27 | 7.50 | 27,399 |
| 09 Jun 17 |
7.46400 +0.09 |
7.49 | 7.35 | 7.35 | 15,540 |
| 08 Jun 17 |
7.37400 +0.05 |
7.40 | 7.30 | 7.33 | 6,472 |
| 07 Jun 17 |
7.32200 -0.09 |
7.36 | 7.22 | 7.35 | 29,958 |
| 06 Jun 17 |
7.41000 -0.09 |
7.48 | 7.41 | 7.48 | 21,053 |
| 02 Jun 17 |
7.50000 +0.00 |
7.54 | 7.47 | 7.50 | 78,093 |
| 01 Jun 17 |
7.49900 +0.00 |
7.50 | 7.46 | 7.50 | 9,133 |
| 31 May 17 |
7.50000 +0.00 |
7.55 | 7.43 | 7.55 | 18,799 |
| 30 May 17 |
7.50000 +0.00 |
7.56 | 7.48 | 7.50 | 64,106 |
| 29 May 17 |
7.50000 +0.13 |
7.55 | 7.34 | 7.40 | 62,391 |
| 26 May 17 |
7.37300 +0.17 |
7.37 | 7.21 | 7.30 | 21,767 |
| 25 May 17 |
7.20000 +0.05 |
7.26 | 7.18 | 7.21 | 9,200 |
| 24 May 17 |
7.15000 -0.23 |
7.46 | 7.11 | 7.42 | 41,002 |
| 23 May 17 |
7.38000 -0.02 |
7.47 | 7.35 | 7.47 | 15,139 |
| 22 May 17 |
7.40200 -0.17 |
7.65 | 7.40 | 7.65 | 86,030 |
| 19 May 17 |
7.57000 +0.42 |
7.59 | 7.20 | 7.20 | 44,475 |
| 18 May 17 |
7.15000 +0.12 |
7.25 | 7.05 | 7.05 | 50,608 |
| 17 May 17 |
7.02800 -0.41 |
7.48 | 7.03 | 7.48 | 47,662 |
| 16 May 17 |
7.43800 +0.01 |
7.66 | 7.40 | 7.50 | 62,916 |
| 15 May 17 |
7.43000 +0.32 |
7.52 | 7.21 | 7.21 | 71,111 |
| 12 May 17 |
7.11400 +0.33 |
7.15 | 6.79 | 6.83 | 58,273 |
| 11 May 17 |
6.78600 +0.06 |
6.82 | 6.73 | 6.73 | 9,104 |
| 10 May 17 |
6.72800 +0.01 |
6.84 | 6.72 | 6.74 | 13,252 |
| 09 May 17 |
6.72200 -0.06 |
6.85 | 6.72 | 6.80 | 15,639 |
| 08 May 17 |
6.78200 -0.10 |
6.87 | 6.78 | 6.87 | 17,975 |
| 05 May 17 |
6.88000 +0.08 |
6.90 | 6.78 | 6.84 | 42,973 |
| 04 May 17 |
6.79700 +0.20 |
6.84 | 6.63 | 6.66 | 22,789 |
| 03 May 17 |
6.60000 -0.03 |
6.63 | 6.51 | 6.63 | 21,913 |
| 02 May 17 |
6.63000 +0.08 |
6.70 | 6.57 | 6.59 | 28,457 |
| 28 Apr 17 |
6.55200 -0.05 |
6.60 | 6.55 | 6.60 | 16,481 |
| 27 Apr 17 |
6.60000 +0.02 |
6.63 | 6.52 | 6.63 | 24,328 |
| 26 Apr 17 |
6.58300 +0.01 |
6.63 | 6.56 | 6.57 | 18,045 |
| 25 Apr 17 |
6.56900 -0.05 |
6.63 | 6.55 | 6.63 | 20,032 |
| 24 Apr 17 |
6.62300 +0.07 |
6.62 | 6.55 | 6.60 | 11,601 |
| 21 Apr 17 |
6.55000 -0.05 |
6.65 | 6.55 | 6.65 | 7,621 |
| 20 Apr 17 |
6.60000 +0.01 |
6.63 | 6.55 | 6.60 | 37,651 |
| 19 Apr 17 |
6.59000 +0.09 |
6.60 | 6.45 | 6.50 | 38,715 |
| 18 Apr 17 |
6.49700 +0.08 |
6.55 | 6.42 | 6.55 | 13,633 |
| 13 Apr 17 |
6.41300 -0.03 |
6.49 | 6.41 | 6.45 | 16,691 |
| 12 Apr 17 |
6.44700 +0.00 |
6.49 | 6.42 | 6.49 | 12,605 |
| 11 Apr 17 |
6.45000 -0.04 |
6.49 | 6.44 | 6.49 | 18,793 |
| 10 Apr 17 |
6.49000 +0.05 |
6.50 | 6.45 | 6.48 | 29,633 |
| 07 Apr 17 |
6.44000 -0.04 |
6.49 | 6.41 | 6.49 | 37,300 |
| 06 Apr 17 |
6.47700 +0.02 |
6.49 | 6.44 | 6.46 | 28,926 |
| 05 Apr 17 |
6.46000 +0.06 |
6.47 | 6.43 | 6.45 | 38,622 |
| 04 Apr 17 |
6.40000 -0.03 |
6.44 | 6.40 | 6.40 | 16,394 |
| 03 Apr 17 |
6.42800 +0.00 |
6.46 | 6.40 | 6.44 | 30,181 |
| 31 Mar 17 |
6.43000 +0.05 |
6.47 | 6.40 | 6.47 | 5,630 |
| 30 Mar 17 |
6.38100 -0.12 |
6.55 | 6.27 | 6.55 | 23,854 |
| 29 Mar 17 |
6.50000 +0.00 |
6.55 | 6.50 | 6.55 | 9,813 |
| 28 Mar 17 |
6.50100 -0.05 |
6.55 | 6.50 | 6.55 | 3,504 |
| 27 Mar 17 |
6.55000 -0.05 |
6.60 | 6.54 | 6.60 | 145,261 |
| 24 Mar 17 |
6.59800 +0.04 |
6.60 | 6.55 | 6.55 | 8,543 |
| 23 Mar 17 |
6.55800 +0.01 |
6.60 | 6.55 | 6.55 | 5,018 |
| 22 Mar 17 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 13,371 |
| 21 Mar 17 |
6.55500 -0.08 |
6.70 | 6.55 | 6.65 | 25,863 |
| 20 Mar 17 |
6.63000 -0.02 |
6.63 | 6.62 | 6.62 | 8,207 |
| 17 Mar 17 |
6.65000 -0.04 |
6.65 | 6.65 | 6.65 | 1,233 |
| 16 Mar 17 |
6.69000 -0.01 |
6.70 | 6.69 | 6.70 | 2,592 |
| 15 Mar 17 |
6.69900 -0.01 |
6.72 | 6.68 | 6.72 | 1,433 |
| 14 Mar 17 |
6.70600 +0.03 |
6.74 | 6.71 | 6.74 | 1,975 |
| 13 Mar 17 |
6.67800 +0.01 |
6.75 | 6.61 | 6.67 | 4,777 |
| 10 Mar 17 |
6.67000 +0.01 |
6.67 | 6.63 | 6.65 | 2,708 |
| 09 Mar 17 |
6.66500 -0.03 |
6.75 | 6.65 | 6.72 | 12,091 |
| 08 Mar 17 |
6.70000 +0.03 |
6.70 | 6.68 | 6.68 | 5,249 |
| 07 Mar 17 |
6.66900 +0.07 |
6.67 | 6.53 | 6.60 | 11,076 |
| 06 Mar 17 |
6.59900 +0.07 |
6.64 | 6.55 | 6.63 | 6,564 |
| 03 Mar 17 |
6.52500 -0.07 |
6.53 | 6.53 | 6.53 | 514 |
| 02 Mar 17 |
6.59900 +0.07 |
6.60 | 6.55 | 6.55 | 4,434 |
| 01 Mar 17 |
6.52400 -0.01 |
6.60 | 6.50 | 6.50 | 24,181 |
| 28 Feb 17 |
6.53800 -0.07 |
6.60 | 6.48 | 6.50 | 9,720 |
| 27 Feb 17 |
6.61000 -0.01 |
6.61 | 6.52 | 6.52 | 1,429 |
| 24 Feb 17 |
6.61600 -0.03 |
6.64 | 6.52 | 6.63 | 11,004 |
| 23 Feb 17 |
6.65000 +0.02 |
6.70 | 6.65 | 6.70 | 4,265 |
| 22 Feb 17 |
6.63000 -0.11 |
6.68 | 6.63 | 6.63 | 5,447 |
| 21 Feb 17 |
6.74500 +0.05 |
6.75 | 6.70 | 6.70 | 20,480 |
| 20 Feb 17 |
6.69000 +0.16 |
6.70 | 6.55 | 6.55 | 16,980 |
| 17 Feb 17 |
6.52500 -0.09 |
6.60 | 6.50 | 6.55 | 50,159 |
| 16 Feb 17 |
6.61000 -0.05 |
6.61 | 6.55 | 6.60 | 7,616 |
| 15 Feb 17 |
6.66000 +0.15 |
6.69 | 6.52 | 6.55 | 40,858 |
| 14 Feb 17 |
6.51100 +0.04 |
6.55 | 6.50 | 6.55 | 8,698 |
| 13 Feb 17 |
6.47000 +0.06 |
6.52 | 6.45 | 6.46 | 17,817 |
| 10 Feb 17 |
6.41000 -0.01 |
6.46 | 6.41 | 6.46 | 2,099 |
| 09 Feb 17 |
6.41800 -0.05 |
6.42 | 6.41 | 6.41 | 2,976 |
| 08 Feb 17 |
6.46400 +0.06 |
6.55 | 6.40 | 6.40 | 24,333 |
| 07 Feb 17 |
6.40000 -0.02 |
6.50 | 6.40 | 6.45 | 23,595 |
| 06 Feb 17 |
6.42000 +0.01 |
6.50 | 6.40 | 6.40 | 14,070 |
| 03 Feb 17 |
6.41000 +0.00 |
6.45 | 6.41 | 6.42 | 3,893 |
| 02 Feb 17 |
6.40800 +0.00 |
6.45 | 6.40 | 6.45 | 8,125 |
| 01 Feb 17 |
6.40900 -0.08 |
6.50 | 6.41 | 6.50 | 1,216 |
| 31 Jan 17 |
6.48900 +0.09 |
6.54 | 6.45 | 6.45 | 8,995 |
| 30 Jan 17 |
6.39700 -0.05 |
6.47 | 6.31 | 6.40 | 14,740 |
| 27 Jan 17 |
6.45000 +0.08 |
6.56 | 6.33 | 6.33 | 58,938 |
| 26 Jan 17 |
6.37000 -0.05 |
6.54 | 6.36 | 6.53 | 18,421 |
| 25 Jan 17 |
6.41600 -0.10 |
6.70 | 6.42 | 6.55 | 43,731 |
| 24 Jan 17 |
6.52000 +0.22 |
6.52 | 6.32 | 6.37 | 71,031 |
| 23 Jan 17 |
6.30000 -0.04 |
6.35 | 6.23 | 6.34 | 38,708 |
| 20 Jan 17 |
6.34000 +0.04 |
6.35 | 6.28 | 6.28 | 10,150 |
| 19 Jan 17 |
6.30000 +0.07 |
6.37 | 6.28 | 6.28 | 12,142 |
| 18 Jan 17 |
6.23000 -0.04 |
6.30 | 6.23 | 6.30 | 2,424 |
| 17 Jan 17 |
6.27000 +0.00 |
6.36 | 6.25 | 6.27 | 5,946 |
| 16 Jan 17 |
6.27000 -0.04 |
6.38 | 6.25 | 6.34 | 27,413 |
| 13 Jan 17 |
6.31000 +0.01 |
6.31 | 6.25 | 6.25 | 1,328 |
| 12 Jan 17 |
6.30000 +0.07 |
6.38 | 6.23 | 6.38 | 4,677 |
| 11 Jan 17 |
6.23000 +0.03 |
6.38 | 6.21 | 6.38 | 28,416 |
| 10 Jan 17 |
6.20100 +0.19 |
6.23 | 6.10 | 6.10 | 54,367 |
| 09 Jan 17 |
6.01400 +0.00 |
6.15 | 6.00 | 6.15 | 13,937 |
| 06 Jan 17 |
6.01000 +0.04 |
6.14 | 5.93 | 5.93 | 8,996 |
| 05 Jan 17 |
5.97000 -0.10 |
6.05 | 5.97 | 6.00 | 7,234 |
| 04 Jan 17 |
6.07000 +0.14 |
6.20 | 5.91 | 5.91 | 56,962 |
| 03 Jan 17 |
5.93300 +0.15 |
5.97 | 5.78 | 5.78 | 21,317 |
| 02 Jan 17 |
5.78000 +0.03 |
5.86 | 5.70 | 5.80 | 9,366 |
| 30 Dec 16 |
5.75100 +0.10 |
5.84 | 5.70 | 5.70 | 3,917 |
| 29 Dec 16 |
5.65400 -0.05 |
5.70 | 5.63 | 5.65 | 20,704 |
| 28 Dec 16 |
5.70300 -0.05 |
5.76 | 5.59 | 5.59 | 24,509 |
| 27 Dec 16 |
5.74800 -0.05 |
5.75 | 5.70 | 5.72 | 2,580 |
| 23 Dec 16 |
5.79800 +0.10 |
5.80 | 5.70 | 5.70 | 10,792 |
| 22 Dec 16 |
5.70000 -0.16 |
5.90 | 5.70 | 5.80 | 8,839 |
| 21 Dec 16 |
5.86000 +0.06 |
5.86 | 5.80 | 5.82 | 12,209 |
| 20 Dec 16 |
5.80000 +0.00 |
5.82 | 5.79 | 5.80 | 26,260 |
| 19 Dec 16 |
5.80100 +0.01 |
5.92 | 5.79 | 5.79 | 36,563 |
| 16 Dec 16 |
5.79000 -0.03 |
5.79 | 5.78 | 5.78 | 282 |
| 15 Dec 16 |
5.82400 +0.03 |
5.82 | 5.73 | 5.77 | 25,037 |
| 14 Dec 16 |
5.79000 -0.01 |
5.80 | 5.65 | 5.80 | 13,960 |
| 13 Dec 16 |
5.80200 +0.10 |
5.80 | 5.70 | 5.70 | 7,814 |
| 12 Dec 16 |
5.70000 -0.16 |
5.80 | 5.66 | 5.76 | 57,127 |
| 09 Dec 16 |
5.86100 +0.05 |
5.93 | 5.80 | 5.80 | 13,593 |
| 08 Dec 16 |
5.81400 +0.14 |
5.90 | 5.67 | 5.67 | 25,836 |
| 07 Dec 16 |
5.67100 +0.12 |
5.70 | 5.57 | 5.57 | 14,005 |
| 06 Dec 16 |
5.55000 +0.03 |
5.69 | 5.55 | 5.55 | 10,222 |
| 05 Dec 16 |
5.52500 -0.01 |
5.61 | 5.50 | 5.50 | 14,684 |
| 02 Dec 16 |
5.54000 -0.18 |
5.61 | 5.39 | 5.61 | 22,826 |
| 01 Dec 16 |
5.72000 +0.12 |
5.75 | 5.56 | 5.60 | 14,611 |
| 30 Nov 16 |
5.60000 -0.20 |
5.75 | 5.60 | 5.70 | 2,644 |
| 29 Nov 16 |
5.80000 +0.08 |
5.80 | 5.60 | 5.72 | 24,719 |
| 28 Nov 16 |
5.72000 +0.00 |
5.85 | 5.72 | 5.85 | 3,075 |
| 25 Nov 16 |
5.72000 +0.10 |
5.72 | 5.60 | 5.66 | 11,466 |
| 24 Nov 16 |
5.61900 +0.11 |
5.66 | 5.49 | 5.55 | 21,949 |
| 23 Nov 16 |
5.51100 +0.01 |
5.55 | 5.46 | 5.50 | 6,051 |
| 22 Nov 16 |
5.50000 +0.14 |
5.52 | 5.40 | 5.40 | 24,066 |
| 21 Nov 16 |
5.36400 +0.06 |
5.47 | 5.30 | 5.30 | 10,620 |
| 18 Nov 16 |
5.30000 +0.04 |
5.48 | 5.30 | 5.35 | 22,439 |
| 17 Nov 16 |
5.26000 -0.13 |
5.36 | 5.26 | 5.35 | 22,280 |
| 16 Nov 16 |
5.39000 +0.02 |
5.40 | 5.35 | 5.35 | 23,625 |
| 15 Nov 16 |
5.37000 -0.03 |
5.45 | 5.30 | 5.45 | 30,484 |
| 14 Nov 16 |
5.40100 +0.25 |
5.54 | 5.33 | 5.34 | 26,308 |
| 11 Nov 16 |
5.15000 -0.05 |
5.34 | 5.15 | 5.20 | 38,094 |
| 10 Nov 16 |
5.20000 -0.03 |
5.25 | 5.15 | 5.20 | 28,401 |
| 09 Nov 16 |
5.23000 -0.37 |
5.29 | 4.90 | 4.91 | 69,071 |
| 08 Nov 16 |
5.60000 -0.32 |
5.92 | 5.28 | 5.87 | 73,896 |
| 07 Nov 16 |
5.92200 -0.04 |
5.99 | 5.92 | 5.99 | 9,428 |
| 04 Nov 16 |
5.96000 -0.24 |
6.08 | 5.96 | 6.08 | 15,345 |
| 03 Nov 16 |
6.20000 -0.04 |
6.20 | 6.08 | 6.15 | 44,052 |
| 02 Nov 16 |
6.24000 +0.09 |
6.24 | 6.11 | 6.15 | 4,419 |
| 01 Nov 16 |
6.15000 -0.10 |
6.24 | 6.14 | 6.24 | 4,502 |
| 31 Oct 16 |
6.25000 +0.05 |
6.26 | 6.16 | 6.20 | 12,872 |
| 28 Oct 16 |
6.20000 -0.04 |
6.24 | 6.20 | 6.24 | 2,420 |
| 27 Oct 16 |
6.24000 +0.03 |
6.24 | 6.24 | 6.24 | 637 |
| 26 Oct 16 |
6.21000 +0.01 |
6.24 | 6.20 | 6.20 | 9,143 |
| 25 Oct 16 |
6.20500 -0.04 |
6.24 | 6.20 | 6.24 | 49,467 |
| 24 Oct 16 |
6.24500 -0.03 |
6.39 | 6.24 | 6.37 | 10,405 |
| 21 Oct 16 |
6.27000 +0.07 |
6.27 | 6.20 | 6.20 | 3,516 |
| 20 Oct 16 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 34,041 |
| 19 Oct 16 |
6.20000 +0.00 |
6.25 | 6.20 | 6.20 | 4,684 |
| 18 Oct 16 |
6.20000 +0.00 |
6.27 | 6.20 | 6.24 | 7,345 |
| 17 Oct 16 |
6.20000 +0.00 |
6.25 | 6.20 | 6.22 | 14,114 |
| 14 Oct 16 |
6.20000 +0.01 |
6.22 | 6.20 | 6.20 | 43,363 |
| 13 Oct 16 |
6.19000 -0.01 |
6.20 | 6.19 | 6.20 | 40,926 |
| 12 Oct 16 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 3,443 |
| 11 Oct 16 |
6.20000 +0.01 |
6.20 | 6.19 | 6.19 | 7,006 |
| 10 Oct 16 |
6.19000 +0.00 |
6.22 | 6.19 | 6.22 | 16,436 |
| 07 Oct 16 |
6.19000 +0.00 |
6.19 | 6.19 | 6.19 | 8,451 |
| 06 Oct 16 |
6.19000 -0.01 |
6.25 | 6.19 | 6.21 | 4,583 |
| 05 Oct 16 |
6.20000 +0.05 |
6.20 | 6.20 | 6.20 | 3,123 |
| 04 Oct 16 |
6.15200 +0.03 |
6.18 | 6.13 | 6.13 | 1,057 |
| 30 Sep 16 |
6.12500 -0.19 |
6.30 | 6.09 | 6.24 | 44,009 |
| 29 Sep 16 |
6.31100 +0.00 |
6.35 | 6.25 | 6.25 | 1,536 |
| 28 Sep 16 |
6.31500 +0.07 |
6.35 | 6.30 | 6.35 | 7,616 |
| 27 Sep 16 |
6.24200 -0.11 |
6.35 | 6.24 | 6.35 | 22,464 |
| 26 Sep 16 |
6.34800 +0.06 |
6.35 | 6.24 | 6.34 | 15,970 |
| 23 Sep 16 |
6.28600 +0.00 |
6.34 | 6.24 | 6.24 | 5,003 |
| 22 Sep 16 |
6.29000 +0.12 |
6.29 | 6.18 | 6.20 | 18,033 |
| 21 Sep 16 |
6.17000 +0.02 |
6.24 | 6.17 | 6.24 | 3,442 |
| 20 Sep 16 |
6.15000 +0.09 |
6.20 | 6.15 | 6.15 | 12,269 |
| 19 Sep 16 |
6.06000 -0.03 |
6.15 | 6.05 | 6.15 | 7,031 |
| 16 Sep 16 |
6.09400 -0.04 |
6.15 | 6.09 | 6.15 | 1,597 |
| 15 Sep 16 |
6.12900 +0.02 |
6.15 | 6.05 | 6.05 | 672 |
| 14 Sep 16 |
6.11200 -0.04 |
6.20 | 6.11 | 6.15 | 7,468 |
| 13 Sep 16 |
6.15000 +0.05 |
6.15 | 6.06 | 6.10 | 41,060 |
| 12 Sep 16 |
6.10000 +0.07 |
6.13 | 6.00 | 6.03 | 31,158 |
| 09 Sep 16 |
6.03000 +0.00 |
6.04 | 6.03 | 6.03 | 7,389 |
| 08 Sep 16 |
6.03000 +0.00 |
6.03 | 6.03 | 6.03 | 4,482 |
| 07 Sep 16 |
6.03200 +0.03 |
6.15 | 6.03 | 6.03 | 737 |
| 06 Sep 16 |
6.00700 +0.00 |
6.10 | 6.01 | 6.07 | 5,369 |
| 05 Sep 16 |
6.01100 -0.05 |
6.10 | 6.01 | 6.10 | 7,574 |
| 02 Sep 16 |
6.06600 +0.06 |
6.20 | 6.01 | 6.14 | 19,122 |
| 01 Sep 16 |
6.00700 +0.00 |
6.02 | 6.00 | 6.02 | 15,033 |
| 31 Aug 16 |
6.00500 +0.00 |
6.05 | 6.01 | 6.01 | 4,541 |
| 30 Aug 16 |
6.00100 -0.07 |
6.01 | 6.00 | 6.01 | 8,624 |
| 29 Aug 16 |
6.06900 +0.05 |
6.07 | 5.90 | 6.00 | 18,406 |
| 26 Aug 16 |
6.01500 -0.04 |
6.14 | 6.01 | 6.05 | 5,218 |
| 25 Aug 16 |
6.05400 -0.03 |
6.07 | 6.05 | 6.07 | 754 |
| 24 Aug 16 |
6.08500 -0.07 |
6.17 | 6.09 | 6.17 | 7,970 |
| 23 Aug 16 |
6.16000 +0.01 |
6.16 | 6.14 | 6.14 | 2,956 |
| 22 Aug 16 |
6.15000 +0.05 |
6.15 | 6.05 | 6.15 | 6,832 |
| 19 Aug 16 |
6.10100 -0.01 |
6.15 | 6.07 | 6.07 | 8,387 |
| 18 Aug 16 |
6.11100 +0.01 |
6.15 | 6.08 | 6.12 | 3,658 |
| 17 Aug 16 |
6.10000 -0.04 |
6.15 | 6.06 | 6.14 | 6,194 |
| 16 Aug 16 |
6.13600 +0.14 |
6.14 | 6.00 | 6.00 | 8,781 |
| 15 Aug 16 |
6.00100 -0.15 |
6.18 | 6.00 | 6.18 | 14,342 |
| 12 Aug 16 |
6.15000 -0.03 |
6.20 | 6.10 | 6.19 | 25,409 |
| 11 Aug 16 |
6.18500 -0.01 |
6.20 | 6.11 | 6.20 | 7,827 |
| 10 Aug 16 |
6.19800 +0.10 |
6.20 | 6.09 | 6.09 | 15,474 |
| 09 Aug 16 |
6.09500 -0.11 |
6.19 | 6.09 | 6.18 | 24,656 |
| 08 Aug 16 |
6.20000 +0.09 |
6.26 | 6.20 | 6.21 | 13,130 |
| 05 Aug 16 |
6.11000 +0.09 |
6.20 | 6.06 | 6.10 | 7,790 |
| 04 Aug 16 |
6.02000 +0.02 |
6.10 | 6.02 | 6.08 | 4,315 |
| 03 Aug 16 |
6.00000 +0.00 |
6.07 | 6.00 | 6.07 | 12,776 |
| 02 Aug 16 |
6.00000 +0.00 |
6.10 | 6.00 | 6.10 | 4,687 |
| 01 Aug 16 |
6.00000 +0.00 |
6.10 | 5.92 | 5.92 | 14,218 |
| 29 Jul 16 |
6.00000 -0.05 |
6.00 | 6.00 | 6.00 | 16,734 |
| 28 Jul 16 |
6.04900 +0.12 |
6.05 | 5.95 | 6.00 | 9,454 |
| 27 Jul 16 |
5.93000 +0.05 |
5.98 | 5.93 | 5.98 | 8,583 |
| 26 Jul 16 |
5.87500 +0.00 |
5.97 | 5.88 | 5.88 | 775 |
| 25 Jul 16 |
5.87500 -0.07 |
5.93 | 5.88 | 5.93 | 2,270 |
| 22 Jul 16 |
5.94000 -0.06 |
6.00 | 5.94 | 5.98 | 41,269 |
| 21 Jul 16 |
6.00000 +0.02 |
6.05 | 6.00 | 6.05 | 2,580 |
| 20 Jul 16 |
5.98000 +0.00 |
6.05 | 5.98 | 5.98 | 4,353 |
| 19 Jul 16 |
5.98000 +0.03 |
6.00 | 5.95 | 5.95 | 6,943 |
| 18 Jul 16 |
5.95000 +0.05 |
6.00 | 5.92 | 5.92 | 1,929 |
| 15 Jul 16 |
5.90000 -0.03 |
5.99 | 5.85 | 5.91 | 15,265 |
| 14 Jul 16 |
5.92600 +0.03 |
6.07 | 5.91 | 5.95 | 3,531 |
| 13 Jul 16 |
5.90000 -0.05 |
5.95 | 5.85 | 5.85 | 887 |
| 12 Jul 16 |
5.95000 +0.10 |
5.95 | 5.90 | 5.95 | 2,990 |
| 11 Jul 16 |
5.85000 +0.00 |
5.91 | 5.85 | 5.85 | 13,600 |
| 08 Jul 16 |
5.85000 +0.00 |
5.90 | 5.85 | 5.85 | 4,991 |
| 07 Jul 16 |
5.85000 +0.10 |
5.90 | 5.76 | 5.76 | 20,616 |
| 06 Jul 16 |
5.75000 +0.05 |
5.80 | 5.69 | 5.72 | 14,399 |
| 05 Jul 16 |
5.70000 -0.02 |
5.78 | 5.70 | 5.72 | 1,747 |
| 04 Jul 16 |
5.72300 +0.01 |
5.80 | 5.71 | 5.71 | 1,910 |
| 01 Jul 16 |
5.71200 -0.02 |
5.82 | 5.71 | 5.72 | 3,804 |
| 30 Jun 16 |
5.72900 -0.03 |
5.84 | 5.71 | 5.83 | 9,866 |
| 29 Jun 16 |
5.76100 +0.06 |
5.80 | 5.75 | 5.75 | 6,556 |
| 28 Jun 16 |
5.70200 -0.14 |
5.84 | 5.70 | 5.84 | 6,370 |
| 27 Jun 16 |
5.83800 +0.04 |
5.89 | 5.70 | 5.89 | 12,217 |
| 24 Jun 16 |
5.80000 -0.10 |
5.90 | 5.22 | 5.45 | 46,726 |
| 23 Jun 16 |
5.90000 -0.02 |
6.04 | 5.89 | 5.90 | 9,267 |
| 22 Jun 16 |
5.92000 +0.06 |
5.92 | 5.85 | 5.85 | 617 |
| 21 Jun 16 |
5.86000 +0.00 |
6.00 | 5.85 | 5.85 | 17,151 |
| 20 Jun 16 |
5.86400 +0.11 |
5.94 | 5.80 | 5.80 | 16,050 |
| 17 Jun 16 |
5.75100 +0.10 |
5.81 | 5.70 | 5.71 | 4,957 |
| 16 Jun 16 |
5.65000 -0.23 |
5.81 | 5.47 | 5.81 | 89,645 |
| 15 Jun 16 |
5.88000 -0.10 |
5.98 | 5.85 | 5.96 | 5,155 |
| 14 Jun 16 |
5.98000 -0.02 |
6.00 | 5.98 | 6.00 | 10,001 |
| 13 Jun 16 |
6.00000 +0.00 |
6.04 | 5.95 | 6.00 | 42,304 |
| 10 Jun 16 |
6.00000 -0.05 |
6.08 | 6.00 | 6.08 | 11,318 |
| 09 Jun 16 |
6.05000 +0.00 |
6.07 | 6.05 | 6.05 | 7,129 |
| 08 Jun 16 |
6.05000 +0.00 |
6.09 | 6.05 | 6.09 | 4,967 |
| 07 Jun 16 |
6.05000 -0.02 |
6.10 | 6.05 | 6.09 | 24,561 |
| 06 Jun 16 |
6.07000 -0.02 |
6.10 | 6.05 | 6.10 | 3,483 |
| 03 Jun 16 |
6.09000 -0.04 |
6.13 | 6.04 | 6.13 | 5,342 |
| 02 Jun 16 |
6.13300 +0.22 |
6.13 | 5.95 | 5.95 | 31,516 |
| 01 Jun 16 |
5.91300 -0.20 |
6.12 | 5.83 | 6.12 | 36,823 |
| 31 May 16 |
6.11500 +0.05 |
6.11 | 6.06 | 6.06 | 8,510 |
| 30 May 16 |
6.06200 -0.08 |
6.20 | 6.06 | 6.19 | 7,597 |
| 27 May 16 |
6.14000 +0.09 |
6.14 | 6.05 | 6.05 | 3,978 |
| 26 May 16 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 2,139 |
| 25 May 16 |
6.05000 -0.02 |
6.15 | 6.05 | 6.05 | 20,370 |
| 24 May 16 |
6.07100 +0.10 |
6.19 | 5.95 | 5.95 | 37,746 |
| 23 May 16 |
5.96800 +0.02 |
5.97 | 5.95 | 5.95 | 7,164 |
| 20 May 16 |
5.95200 +0.00 |
6.00 | 5.95 | 6.00 | 8,796 |
| 19 May 16 |
5.95000 +0.00 |
5.96 | 5.95 | 5.96 | 7,644 |
| 18 May 16 |
5.95000 +0.04 |
5.95 | 5.91 | 5.91 | 18,218 |
| 17 May 16 |
5.90500 -0.09 |
5.91 | 5.81 | 5.85 | 48,824 |
| 13 May 16 |
6.00000 -0.10 |
6.15 | 5.90 | 6.06 | 34,618 |
| 12 May 16 |
6.10000 +0.01 |
6.15 | 6.05 | 6.05 | 11,308 |
| 11 May 16 |
6.09000 +0.00 |
6.16 | 6.09 | 6.11 | 4,575 |
| 10 May 16 |
6.09000 +0.00 |
6.11 | 6.09 | 6.11 | 6,750 |
| 09 May 16 |
6.09000 +0.01 |
6.16 | 6.08 | 6.08 | 1,402 |
| 06 May 16 |
6.08000 -0.03 |
6.11 | 6.00 | 6.11 | 19,774 |
| 05 May 16 |
6.11000 -0.01 |
6.13 | 6.11 | 6.11 | 802 |
| 04 May 16 |
6.12500 -0.02 |
6.28 | 6.11 | 6.28 | 9,187 |
| 03 May 16 |
6.14100 -0.06 |
6.30 | 6.14 | 6.20 | 23,842 |
| 02 May 16 |
6.19700 +0.13 |
6.25 | 6.10 | 6.10 | 19,081 |
| 29 Apr 16 |
6.07000 +0.06 |
6.10 | 6.00 | 6.01 | 70,482 |
| 28 Apr 16 |
6.00800 +0.01 |
6.09 | 5.95 | 5.95 | 4,815 |
| 27 Apr 16 |
6.00000 +0.09 |
6.00 | 5.95 | 6.00 | 4,031 |
| 26 Apr 16 |
5.90500 -0.14 |
6.05 | 5.90 | 6.05 | 22,165 |
| 25 Apr 16 |
6.04500 +0.24 |
6.05 | 5.86 | 5.86 | 10,108 |
| 22 Apr 16 |
5.81000 -0.14 |
6.00 | 5.75 | 5.97 | 18,553 |
| 21 Apr 16 |
5.95100 -0.01 |
6.05 | 5.95 | 6.05 | 6,652 |
| 20 Apr 16 |
5.96600 -0.08 |
6.05 | 5.90 | 5.90 | 3,631 |
| 19 Apr 16 |
6.05000 +0.22 |
6.05 | 5.84 | 5.84 | 135,332 |
| 18 Apr 16 |
5.83300 +0.13 |
5.83 | 5.67 | 5.67 | 8,349 |
| 15 Apr 16 |
5.70300 -0.04 |
5.75 | 5.70 | 5.70 | 11,623 |
| 14 Apr 16 |
5.74700 +0.07 |
5.75 | 5.67 | 5.67 | 3,641 |
| 13 Apr 16 |
5.68000 +0.01 |
5.80 | 5.67 | 5.75 | 28,336 |
| 12 Apr 16 |
5.67400 -0.13 |
5.80 | 5.67 | 5.80 | 15,396 |
| 11 Apr 16 |
5.80200 +0.03 |
5.84 | 5.72 | 5.72 | 19,894 |
| 08 Apr 16 |
5.77200 +0.07 |
5.87 | 5.72 | 5.73 | 46,791 |
| 07 Apr 16 |
5.70000 +0.05 |
5.73 | 5.65 | 5.70 | 32,943 |
| 06 Apr 16 |
5.65000 +0.00 |
5.68 | 5.65 | 5.65 | 14,730 |
| 05 Apr 16 |
5.65000 -0.05 |
5.73 | 5.65 | 5.65 | 16,009 |
| 04 Apr 16 |
5.70000 +0.05 |
5.72 | 5.65 | 5.65 | 14,630 |
| 01 Apr 16 |
5.65000 +0.00 |
5.70 | 5.65 | 5.68 | 28,874 |
| 31 Mar 16 |
5.65000 +0.08 |
5.69 | 5.53 | 5.55 | 9,086 |
| 30 Mar 16 |
5.57000 +0.16 |
5.66 | 5.50 | 5.50 | 38,577 |
| 29 Mar 16 |
5.41000 -0.04 |
5.53 | 5.30 | 5.30 | 22,767 |
| 24 Mar 16 |
5.45000 +0.05 |
5.47 | 5.40 | 5.40 | 17,030 |
| 23 Mar 16 |
5.40000 +0.13 |
5.45 | 5.28 | 5.28 | 16,498 |
| 22 Mar 16 |
5.27000 -0.09 |
5.40 | 5.26 | 5.40 | 16,119 |
| 21 Mar 16 |
5.36000 -0.06 |
5.50 | 5.36 | 5.45 | 56,653 |
| 18 Mar 16 |
5.42000 +0.29 |
5.50 | 5.23 | 5.25 | 82,179 |
| 17 Mar 16 |
5.13200 -0.07 |
5.22 | 5.13 | 5.20 | 27,023 |
| 16 Mar 16 |
5.20000 -0.02 |
5.25 | 5.10 | 5.20 | 37,523 |
| 15 Mar 16 |
5.21500 +0.05 |
5.25 | 5.19 | 5.19 | 7,227 |
| 14 Mar 16 |
5.17000 -0.01 |
5.30 | 5.14 | 5.14 | 3,803 |
| 11 Mar 16 |
5.18000 +0.04 |
5.23 | 5.13 | 5.13 | 12,758 |
| 10 Mar 16 |
5.13500 +0.04 |
5.21 | 5.10 | 5.10 | 10,932 |
| 09 Mar 16 |
5.10000 -0.06 |
5.18 | 5.10 | 5.15 | 1,216 |
| 08 Mar 16 |
5.16000 +0.01 |
5.23 | 5.10 | 5.20 | 5,524 |
| 07 Mar 16 |
5.15000 +0.11 |
5.18 | 5.04 | 5.04 | 11,690 |
| 04 Mar 16 |
5.04000 -0.02 |
5.20 | 5.04 | 5.20 | 5,329 |
| 03 Mar 16 |
5.06100 +0.04 |
5.22 | 5.06 | 5.06 | 4,379 |
| 02 Mar 16 |
5.02100 -0.03 |
5.15 | 5.01 | 5.01 | 9,925 |
| 01 Mar 16 |
5.05000 +0.04 |
5.23 | 5.05 | 5.15 | 4,486 |
| 29 Feb 16 |
5.01000 -0.03 |
5.09 | 5.00 | 5.00 | 4,639 |
| 26 Feb 16 |
5.04200 +0.06 |
5.13 | 5.04 | 5.09 | 7,422 |
| 25 Feb 16 |
4.98000 -0.12 |
5.20 | 4.96 | 5.12 | 20,270 |
| 24 Feb 16 |
5.10000 -0.10 |
5.20 | 5.10 | 5.12 | 3,921 |
| 23 Feb 16 |
5.20000 +0.04 |
5.20 | 5.17 | 5.17 | 18,242 |
| 22 Feb 16 |
5.16000 -0.06 |
5.29 | 5.16 | 5.29 | 8,871 |
| 19 Feb 16 |
5.22000 +0.00 |
5.25 | 5.12 | 5.24 | 2,011 |
| 18 Feb 16 |
5.22200 -0.02 |
5.29 | 5.21 | 5.24 | 9,978 |
| 17 Feb 16 |
5.24000 +0.09 |
5.24 | 5.13 | 5.14 | 11,343 |
| 16 Feb 16 |
5.15000 +0.20 |
5.15 | 5.08 | 5.08 | 9,289 |
| 15 Feb 16 |
4.95000 +0.00 |
5.01 | 4.95 | 5.00 | 9,045 |
| 12 Feb 16 |
4.95000 +0.10 |
5.09 | 4.80 | 4.80 | 14,487 |
| 11 Feb 16 |
4.85100 -0.07 |
4.97 | 4.75 | 4.84 | 14,366 |
| 10 Feb 16 |
4.92500 +0.16 |
4.95 | 4.65 | 4.77 | 29,662 |
| 09 Feb 16 |
4.77000 -0.39 |
5.01 | 4.72 | 5.01 | 69,596 |
| 08 Feb 16 |
5.15600 -0.05 |
5.21 | 5.14 | 5.21 | 25,714 |
| 05 Feb 16 |
5.20100 +0.03 |
5.28 | 5.15 | 5.17 | 18,800 |
| 04 Feb 16 |
5.17000 -0.01 |
5.25 | 5.14 | 5.14 | 24,373 |
| 03 Feb 16 |
5.18200 +0.04 |
5.30 | 5.18 | 5.23 | 31,358 |
| 02 Feb 16 |
5.14100 -0.06 |
5.21 | 5.12 | 5.20 | 10,772 |
| 01 Feb 16 |
5.20000 +0.05 |
5.30 | 5.15 | 5.30 | 122,655 |
| 29 Jan 16 |
5.15100 +0.00 |
5.21 | 5.15 | 5.17 | 20,704 |
| 28 Jan 16 |
5.15200 -0.07 |
5.24 | 5.15 | 5.21 | 12,375 |
| 27 Jan 16 |
5.22000 +0.06 |
5.24 | 5.15 | 5.17 | 27,335 |
| 26 Jan 16 |
5.16000 -0.01 |
5.20 | 5.13 | 5.13 | 13,313 |
| 25 Jan 16 |
5.17400 +0.01 |
5.28 | 5.13 | 5.28 | 13,172 |
| 22 Jan 16 |
5.16000 +0.03 |
5.24 | 5.15 | 5.20 | 15,582 |
| 21 Jan 16 |
5.13000 +0.02 |
5.20 | 5.07 | 5.07 | 20,669 |
| 20 Jan 16 |
5.10900 -0.19 |
5.19 | 5.07 | 5.18 | 37,756 |
| 19 Jan 16 |
5.29900 +0.14 |
5.30 | 5.14 | 5.20 | 40,767 |
| 18 Jan 16 |
5.15900 -0.14 |
5.35 | 5.10 | 5.31 | 37,111 |
| 15 Jan 16 |
5.30100 -0.07 |
5.39 | 5.26 | 5.37 | 64,045 |
| 14 Jan 16 |
5.37000 -0.03 |
5.45 | 5.37 | 5.40 | 12,363 |
| 13 Jan 16 |
5.40100 +0.01 |
5.53 | 5.40 | 5.48 | 2,428 |
| 12 Jan 16 |
5.39000 -0.01 |
5.45 | 5.39 | 5.40 | 26,279 |
| 11 Jan 16 |
5.39700 +0.02 |
5.45 | 5.39 | 5.40 | 13,425 |
| 08 Jan 16 |
5.38000 -0.07 |
5.60 | 5.38 | 5.40 | 16,270 |
| 07 Jan 16 |
5.45000 -0.05 |
5.52 | 5.35 | 5.42 | 89,493 |
| 06 Jan 16 |
5.50000 -0.10 |
5.69 | 5.41 | 5.69 | 78,619 |
| 05 Jan 16 |
5.60200 +0.07 |
5.60 | 5.50 | 5.50 | 13,410 |
| 04 Jan 16 |
5.53000 -0.22 |
5.68 | 5.31 | 5.57 | 57,169 |
| 30 Dec 15 |
5.75000 +0.07 |
5.75 | 5.50 | 5.61 | 23,598 |
| 29 Dec 15 |
5.68000 +0.13 |
5.68 | 5.50 | 5.57 | 24,261 |
| 28 Dec 15 |
5.55000 -0.03 |
5.58 | 5.50 | 5.58 | 9,343 |
| 23 Dec 15 |
5.58400 +0.03 |
5.58 | 5.47 | 5.50 | 24,958 |
| 22 Dec 15 |
5.55000 +0.10 |
5.58 | 5.45 | 5.58 | 22,783 |
| 21 Dec 15 |
5.45000 -0.14 |
5.59 | 5.45 | 5.48 | 54,025 |
| 18 Dec 15 |
5.59000 +0.04 |
5.59 | 5.45 | 5.57 | 71,228 |
| 17 Dec 15 |
5.54900 +0.02 |
5.60 | 5.46 | 5.50 | 31,601 |
| 16 Dec 15 |
5.52900 +0.03 |
5.53 | 5.47 | 5.47 | 14,118 |
| 15 Dec 15 |
5.50000 +0.03 |
5.60 | 5.48 | 5.52 | 18,507 |
| 14 Dec 15 |
5.47400 -0.02 |
5.50 | 5.45 | 5.50 | 35,328 |
| 11 Dec 15 |
5.49600 -0.15 |
5.53 | 5.45 | 5.50 | 28,459 |
| 10 Dec 15 |
5.64600 +0.10 |
5.65 | 5.52 | 5.53 | 59,242 |
| 09 Dec 15 |
5.54200 -0.03 |
5.60 | 5.52 | 5.59 | 121,505 |
| 08 Dec 15 |
5.57300 +0.02 |
5.57 | 5.52 | 5.55 | 73,281 |
| 07 Dec 15 |
5.55000 -0.03 |
5.60 | 5.54 | 5.60 | 107,990 |
| 04 Dec 15 |
5.58000 -0.01 |
5.70 | 5.56 | 5.58 | 29,469 |
| 03 Dec 15 |
5.59300 -0.09 |
5.80 | 5.56 | 5.80 | 54,620 |
| 02 Dec 15 |
5.67900 +0.10 |
5.68 | 5.60 | 5.67 | 21,432 |
| 01 Dec 15 |
5.58300 +0.01 |
5.60 | 5.50 | 5.50 | 31,470 |
| 30 Nov 15 |
5.57200 +0.07 |
5.64 | 5.50 | 5.64 | 19,093 |
| 27 Nov 15 |
5.50000 +0.02 |
5.51 | 5.48 | 5.48 | 23,705 |
| 26 Nov 15 |
5.48000 -0.02 |
5.64 | 5.48 | 5.50 | 135,587 |
| 25 Nov 15 |
5.50000 +0.05 |
5.50 | 5.45 | 5.50 | 63,483 |
| 24 Nov 15 |
5.45000 -0.04 |
5.50 | 5.45 | 5.50 | 55,847 |
| 23 Nov 15 |
5.49000 -0.01 |
5.50 | 5.47 | 5.50 | 24,365 |
| 20 Nov 15 |
5.49700 +0.01 |
5.53 | 5.48 | 5.48 | 20,916 |
| 19 Nov 15 |
5.48400 +0.02 |
5.55 | 5.48 | 5.48 | 24,752 |
| 18 Nov 15 |
5.46000 -0.02 |
5.55 | 5.45 | 5.48 | 40,733 |
| 17 Nov 15 |
5.48000 +0.16 |
5.63 | 5.35 | 5.40 | 340,170 |
| 16 Nov 15 |
5.32000 -0.03 |
5.39 | 5.22 | 5.35 | 35,362 |
| 13 Nov 15 |
5.35000 +0.15 |
5.45 | 5.25 | 5.30 | 105,302 |
| 12 Nov 15 |
5.20000 +0.00 |
5.30 | 5.20 | 5.30 | 14,970 |
| 11 Nov 15 |
5.20200 -0.05 |
5.30 | 5.20 | 5.27 | 11,322 |
| 10 Nov 15 |
5.25200 +0.10 |
5.27 | 5.15 | 5.17 | 14,491 |
| 09 Nov 15 |
5.15100 -0.12 |
5.30 | 5.15 | 5.30 | 30,318 |
| 06 Nov 15 |
5.26900 +0.05 |
5.27 | 5.16 | 5.22 | 8,208 |
| 05 Nov 15 |
5.21500 -0.09 |
5.30 | 5.17 | 5.30 | 7,430 |
| 04 Nov 15 |
5.30400 +0.07 |
5.34 | 5.20 | 5.25 | 25,576 |
| 03 Nov 15 |
5.23000 -0.07 |
5.30 | 5.20 | 5.30 | 18,292 |
| 02 Nov 15 |
5.30100 +0.15 |
5.33 | 5.12 | 5.20 | 51,541 |
| 30 Oct 15 |
5.15500 +0.06 |
5.20 | 5.00 | 5.00 | 20,163 |
| 29 Oct 15 |
5.10000 +0.03 |
5.10 | 4.95 | 5.10 | 33,219 |
| 28 Oct 15 |
5.07500 +0.03 |
5.10 | 5.01 | 5.05 | 3,864 |
| 27 Oct 15 |
5.04500 -0.05 |
5.15 | 5.00 | 5.09 | 15,430 |
| 26 Oct 15 |
5.10000 +0.14 |
5.10 | 4.96 | 4.99 | 22,870 |
| 23 Oct 15 |
4.96000 +0.06 |
4.98 | 4.88 | 4.98 | 26,643 |
| 22 Oct 15 |
4.90000 -0.03 |
4.92 | 4.85 | 4.92 | 15,016 |
| 21 Oct 15 |
4.93000 +0.05 |
4.94 | 4.90 | 4.93 | 8,613 |
| 20 Oct 15 |
4.88000 -0.09 |
4.95 | 4.88 | 4.92 | 17,596 |
| 19 Oct 15 |
4.97400 -0.03 |
5.03 | 4.97 | 5.00 | 8,742 |
| 16 Oct 15 |
5.00000 +0.00 |
5.05 | 4.99 | 5.05 | 12,668 |
| 15 Oct 15 |
5.00000 +0.00 |
5.05 | 4.99 | 5.05 | 8,382 |
| 14 Oct 15 |
5.00000 +0.02 |
5.05 | 4.90 | 4.98 | 13,043 |
| 13 Oct 15 |
4.98000 -0.12 |
5.05 | 4.91 | 5.05 | 19,040 |
| 12 Oct 15 |
5.10000 +0.03 |
5.11 | 4.99 | 5.11 | 46,274 |
| 09 Oct 15 |
5.06600 +0.07 |
5.10 | 5.00 | 5.00 | 14,171 |
| 08 Oct 15 |
5.00000 +0.01 |
5.04 | 4.93 | 5.00 | 27,808 |
| 07 Oct 15 |
4.99000 +0.07 |
5.06 | 4.94 | 5.04 | 33,737 |
| 06 Oct 15 |
4.92000 +0.12 |
5.00 | 4.80 | 4.89 | 29,296 |
| 05 Oct 15 |
4.80000 +0.23 |
4.86 | 4.61 | 4.61 | 26,477 |
| 02 Oct 15 |
4.57300 -0.20 |
4.70 | 4.57 | 4.64 | 41,005 |
| 01 Oct 15 |
4.77000 -0.01 |
4.77 | 4.61 | 4.75 | 24,511 |
| 30 Sep 15 |
4.77700 +0.19 |
4.81 | 4.60 | 4.60 | 20,846 |
| 29 Sep 15 |
4.59000 -0.18 |
4.75 | 4.51 | 4.75 | 31,033 |
| 28 Sep 15 |
4.77000 -0.03 |
4.82 | 4.72 | 4.80 | 30,967 |
| 25 Sep 15 |
4.79900 +0.10 |
4.89 | 4.66 | 4.66 | 32,136 |
| 24 Sep 15 |
4.69700 -0.20 |
4.88 | 4.65 | 4.82 | 29,019 |
| 23 Sep 15 |
4.89800 -0.09 |
4.99 | 4.77 | 4.92 | 24,612 |
| 22 Sep 15 |
4.99000 -0.18 |
5.20 | 4.88 | 5.20 | 71,858 |
| 21 Sep 15 |
5.17400 +0.04 |
5.24 | 5.14 | 5.22 | 9,947 |
| 18 Sep 15 |
5.13000 -0.15 |
5.35 | 5.13 | 5.35 | 10,948 |
| 17 Sep 15 |
5.28400 +0.00 |
5.33 | 5.23 | 5.28 | 9,854 |
| 16 Sep 15 |
5.28000 +0.06 |
5.28 | 5.18 | 5.23 | 13,818 |
| 15 Sep 15 |
5.21800 +0.08 |
5.25 | 5.15 | 5.15 | 10,322 |
| 14 Sep 15 |
5.13600 -0.07 |
5.26 | 5.14 | 5.23 | 22,869 |
| 11 Sep 15 |
5.20100 +0.02 |
5.21 | 5.14 | 5.18 | 13,680 |
| 10 Sep 15 |
5.18600 -0.06 |
5.25 | 5.13 | 5.20 | 31,979 |
| 09 Sep 15 |
5.25000 +0.00 |
5.30 | 5.22 | 5.25 | 35,546 |
| 08 Sep 15 |
5.24900 +0.10 |
5.25 | 5.13 | 5.25 | 1,867 |
| 07 Sep 15 |
5.15000 -0.03 |
5.25 | 5.12 | 5.25 | 9,910 |
| 04 Sep 15 |
5.18000 +0.00 |
5.18 | 5.07 | 5.13 | 12,998 |
| 03 Sep 15 |
5.17700 +0.02 |
5.19 | 5.11 | 5.19 | 3,161 |
| 02 Sep 15 |
5.16000 +0.00 |
5.20 | 5.05 | 5.19 | 4,879 |
| 01 Sep 15 |
5.15700 -0.09 |
5.16 | 5.00 | 5.15 | 20,757 |
| 31 Aug 15 |
5.25000 +0.02 |
5.30 | 5.16 | 5.23 | 18,535 |
| 28 Aug 15 |
5.22800 +0.01 |
5.23 | 5.18 | 5.20 | 13,937 |
| 27 Aug 15 |
5.21800 +0.03 |
5.22 | 5.12 | 5.15 | 31,022 |
| 26 Aug 15 |
5.18800 +0.07 |
5.19 | 4.98 | 5.11 | 42,803 |
| 25 Aug 15 |
5.11900 +0.42 |
5.17 | 4.78 | 4.80 | 62,905 |
| 24 Aug 15 |
4.70000 -0.11 |
4.80 | 4.40 | 4.63 | 105,815 |
| 21 Aug 15 |
4.81100 -0.18 |
4.99 | 4.70 | 4.85 | 81,744 |
| 20 Aug 15 |
4.98600 -0.07 |
5.19 | 4.97 | 5.00 | 105,231 |
| 19 Aug 15 |
5.05100 -0.30 |
5.29 | 4.93 | 5.18 | 179,703 |
| 18 Aug 15 |
5.35000 -0.09 |
5.46 | 5.25 | 5.46 | 34,927 |
| 17 Aug 15 |
5.43900 -0.15 |
5.65 | 5.26 | 5.65 | 73,161 |
| 14 Aug 15 |
5.59000 +0.10 |
5.70 | 5.50 | 5.50 | 48,335 |
| 13 Aug 15 |
5.48900 +0.08 |
5.50 | 5.40 | 5.50 | 30,279 |
| 12 Aug 15 |
5.41000 -0.34 |
5.70 | 5.26 | 5.70 | 66,985 |
| 11 Aug 15 |
5.75300 -0.05 |
5.80 | 5.74 | 5.79 | 7,826 |
| 10 Aug 15 |
5.79800 +0.00 |
5.80 | 5.75 | 5.80 | 4,598 |
| 07 Aug 15 |
5.80000 +0.08 |
5.80 | 5.70 | 5.75 | 25,856 |
| 06 Aug 15 |
5.72100 -0.08 |
5.80 | 5.72 | 5.80 | 9,277 |
| 05 Aug 15 |
5.80000 +0.01 |
5.80 | 5.78 | 5.78 | 11,121 |
| 04 Aug 15 |
5.79500 +0.00 |
5.80 | 5.71 | 5.74 | 10,414 |
| 03 Aug 15 |
5.79900 +0.00 |
5.80 | 5.73 | 5.80 | 9,676 |
| 31 Jul 15 |
5.80000 +0.06 |
5.80 | 5.70 | 5.74 | 6,950 |
| 30 Jul 15 |
5.73600 +0.04 |
5.82 | 5.60 | 5.80 | 31,955 |
| 29 Jul 15 |
5.70000 +0.13 |
5.70 | 5.57 | 5.65 | 18,493 |
| 28 Jul 15 |
5.57000 -0.03 |
5.68 | 5.51 | 5.62 | 21,372 |
| 27 Jul 15 |
5.60000 -0.10 |
5.75 | 5.48 | 5.69 | 64,238 |
| 24 Jul 15 |
5.70400 -0.08 |
5.80 | 5.62 | 5.80 | 36,844 |
| 23 Jul 15 |
5.78000 -0.02 |
5.78 | 5.75 | 5.78 | 14,212 |
| 22 Jul 15 |
5.80000 +0.02 |
5.80 | 5.68 | 5.78 | 17,770 |
| 21 Jul 15 |
5.78000 -0.02 |
5.85 | 5.75 | 5.80 | 51,682 |
| 20 Jul 15 |
5.80000 +0.12 |
5.80 | 5.67 | 5.70 | 43,829 |
| 17 Jul 15 |
5.67900 -0.02 |
5.80 | 5.56 | 5.68 | 27,655 |
| 16 Jul 15 |
5.70000 -0.03 |
5.79 | 5.69 | 5.73 | 26,690 |
| 15 Jul 15 |
5.73000 -0.10 |
5.94 | 5.68 | 5.81 | 49,113 |
| 14 Jul 15 |
5.82700 +0.27 |
5.86 | 5.49 | 5.60 | 37,034 |
| 13 Jul 15 |
5.56000 +0.09 |
5.59 | 5.47 | 5.47 | 104,680 |
| 10 Jul 15 |
5.47400 +0.08 |
5.50 | 5.40 | 5.44 | 28,519 |
| 09 Jul 15 |
5.39000 +0.19 |
5.39 | 5.21 | 5.30 | 25,692 |
| 08 Jul 15 |
5.20000 -0.17 |
5.40 | 5.17 | 5.37 | 62,567 |
| 07 Jul 15 |
5.36900 -0.02 |
5.48 | 5.32 | 5.40 | 37,846 |
| 06 Jul 15 |
5.39000 -0.10 |
5.50 | 5.36 | 5.50 | 9,911 |
| 03 Jul 15 |
5.49200 +0.09 |
5.55 | 5.39 | 5.39 | 38,970 |
| 02 Jul 15 |
5.40200 +0.02 |
5.45 | 5.40 | 5.45 | 3,103 |
| 01 Jul 15 |
5.38500 -0.06 |
5.52 | 5.35 | 5.36 | 50,117 |
| 30 Jun 15 |
5.44500 +0.10 |
5.45 | 5.27 | 5.35 | 44,590 |
| 29 Jun 15 |
5.34300 -0.11 |
5.50 | 5.20 | 5.25 | 57,468 |
| 26 Jun 15 |
5.45000 +0.05 |
5.45 | 5.30 | 5.36 | 25,385 |
| 25 Jun 15 |
5.40000 +0.09 |
5.46 | 5.33 | 5.33 | 53,708 |
| 24 Jun 15 |
5.31000 -0.07 |
5.35 | 5.22 | 5.35 | 8,530 |
| 23 Jun 15 |
5.38000 +0.00 |
5.38 | 5.30 | 5.38 | 12,874 |
| 22 Jun 15 |
5.38000 +0.11 |
5.38 | 5.25 | 5.30 | 52,390 |
| 19 Jun 15 |
5.27500 +0.24 |
5.29 | 5.05 | 5.05 | 44,691 |
| 18 Jun 15 |
5.03300 -0.07 |
5.15 | 5.03 | 5.15 | 17,623 |
| 17 Jun 15 |
5.10000 -0.07 |
5.18 | 5.08 | 5.18 | 14,460 |
| 16 Jun 15 |
5.17000 -0.06 |
5.18 | 5.03 | 5.16 | 20,061 |
| 15 Jun 15 |
5.22900 -0.06 |
5.30 | 5.22 | 5.23 | 10,305 |
| 12 Jun 15 |
5.28800 -0.01 |
5.33 | 5.26 | 5.30 | 18,425 |
| 11 Jun 15 |
5.30000 +0.07 |
5.32 | 5.24 | 5.31 | 15,406 |
| 10 Jun 15 |
5.22900 +0.10 |
5.23 | 5.11 | 5.12 | 8,101 |
| 09 Jun 15 |
5.13100 -0.17 |
5.28 | 5.02 | 5.25 | 34,236 |
| 08 Jun 15 |
5.29800 +0.06 |
5.32 | 5.20 | 5.26 | 13,579 |
| 05 Jun 15 |
5.23900 -0.02 |
5.28 | 5.20 | 5.28 | 12,361 |
| 04 Jun 15 |
5.26000 +0.06 |
5.31 | 5.15 | 5.22 | 30,969 |
| 03 Jun 15 |
5.20400 +0.23 |
5.24 | 5.08 | 5.08 | 68,102 |
| 02 Jun 15 |
4.97300 -0.42 |
5.61 | 4.96 | 5.40 | 360,616 |
| 01 Jun 15 |
5.39800 +0.13 |
5.43 | 5.30 | 5.30 | 58,091 |
| 29 May 15 |
5.27000 -0.07 |
5.35 | 5.20 | 5.20 | 92,113 |
| 28 May 15 |
5.34000 +0.17 |
5.35 | 5.15 | 5.17 | 62,505 |
| 27 May 15 |
5.17000 +0.11 |
5.23 | 5.06 | 5.10 | 32,852 |
| 26 May 15 |
5.05600 +0.06 |
5.15 | 5.02 | 5.10 | 35,449 |
| 22 May 15 |
5.00000 +0.03 |
5.00 | 4.88 | 5.00 | 16,744 |
| 21 May 15 |
4.97400 -0.01 |
5.00 | 4.95 | 5.00 | 16,887 |
| 20 May 15 |
4.98100 -0.02 |
5.00 | 4.98 | 5.00 | 17,645 |
| 19 May 15 |
4.99900 +0.03 |
5.04 | 4.97 | 4.98 | 22,012 |
| 18 May 15 |
4.97200 -0.03 |
5.00 | 4.94 | 4.99 | 13,156 |
| 15 May 15 |
4.99900 +0.00 |
5.01 | 4.93 | 5.01 | 35,765 |
| 14 May 15 |
5.00000 +0.07 |
5.04 | 5.00 | 5.04 | 8,925 |
| 13 May 15 |
4.92500 -0.02 |
4.99 | 4.88 | 4.99 | 11,522 |
| 12 May 15 |
4.95000 -0.10 |
4.95 | 4.90 | 4.94 | 10,113 |
| 11 May 15 |
5.05000 +0.12 |
5.05 | 4.91 | 5.00 | 65,387 |
| 08 May 15 |
4.93000 +0.05 |
4.98 | 4.80 | 4.90 | 42,241 |
| 07 May 15 |
4.88000 +0.01 |
4.89 | 4.72 | 4.89 | 30,258 |
| 06 May 15 |
4.87000 +0.00 |
4.90 | 4.80 | 4.85 | 12,507 |
| 05 May 15 |
4.87300 -0.02 |
4.90 | 4.81 | 4.90 | 21,081 |
| 04 May 15 |
4.89000 +0.08 |
4.90 | 4.60 | 4.81 | 61,280 |
| 30 Apr 15 |
4.81000 -0.19 |
4.99 | 4.60 | 4.99 | 103,970 |
| 29 Apr 15 |
5.00000 +0.02 |
5.03 | 4.93 | 4.95 | 30,245 |
| 28 Apr 15 |
4.98100 -0.07 |
5.09 | 4.98 | 5.09 | 33,031 |
| 27 Apr 15 |
5.05000 -0.05 |
5.16 | 5.00 | 5.10 | 13,251 |
| 24 Apr 15 |
5.09800 +0.07 |
5.14 | 5.00 | 5.05 | 14,506 |
| 23 Apr 15 |
5.03000 -0.17 |
5.15 | 5.00 | 5.15 | 20,492 |
| 22 Apr 15 |
5.20000 +0.00 |
5.20 | 5.09 | 5.20 | 14,580 |
| 21 Apr 15 |
5.20000 +0.06 |
5.29 | 5.20 | 5.20 | 14,652 |
| 20 Apr 15 |
5.13500 +0.15 |
5.15 | 4.95 | 5.00 | 11,913 |
| 17 Apr 15 |
4.99000 -0.21 |
5.20 | 4.98 | 5.20 | 34,236 |
| 16 Apr 15 |
5.20000 -0.10 |
5.30 | 5.18 | 5.30 | 10,110 |
| 15 Apr 15 |
5.29500 +0.06 |
5.30 | 5.21 | 5.24 | 10,138 |
| 14 Apr 15 |
5.24000 -0.01 |
5.34 | 5.15 | 5.25 | 20,087 |
| 13 Apr 15 |
5.25000 +0.00 |
5.33 | 5.25 | 5.25 | 32,158 |
| 10 Apr 15 |
5.25000 +0.05 |
5.36 | 5.20 | 5.20 | 37,542 |
| 09 Apr 15 |
5.19800 +0.20 |
5.20 | 5.00 | 5.00 | 43,971 |
| 08 Apr 15 |
5.00000 +0.03 |
5.00 | 4.90 | 4.97 | 15,178 |
| 07 Apr 15 |
4.97100 -0.04 |
5.01 | 4.96 | 4.96 | 11,549 |
| 02 Apr 15 |
5.01000 +0.01 |
5.01 | 4.96 | 4.96 | 12,170 |
| 01 Apr 15 |
5.00000 +0.00 |
5.01 | 4.97 | 5.00 | 16,035 |
| 31 Mar 15 |
5.00000 +0.00 |
5.00 | 4.95 | 4.98 | 8,083 |
| 30 Mar 15 |
5.00000 -0.02 |
5.05 | 4.98 | 5.00 | 66,769 |
| 27 Mar 15 |
5.02200 +0.07 |
5.02 | 4.99 | 5.02 | 17,661 |
| 26 Mar 15 |
4.95000 -0.06 |
5.01 | 4.95 | 5.01 | 15,084 |
| 25 Mar 15 |
5.00500 -0.06 |
5.05 | 5.01 | 5.05 | 15,123 |
| 24 Mar 15 |
5.06500 +0.05 |
5.07 | 5.01 | 5.03 | 3,974 |
| 23 Mar 15 |
5.02000 -0.05 |
5.05 | 4.96 | 5.05 | 13,336 |
| 20 Mar 15 |
5.06900 +0.04 |
5.10 | 5.00 | 5.10 | 11,950 |
| 19 Mar 15 |
5.02700 +0.03 |
5.03 | 4.91 | 4.95 | 23,872 |
| 18 Mar 15 |
5.00000 -0.15 |
5.24 | 4.87 | 5.16 | 79,763 |
| 17 Mar 15 |
5.15100 -0.19 |
5.35 | 5.15 | 5.35 | 37,831 |
| 16 Mar 15 |
5.34000 +0.34 |
5.35 | 5.10 | 5.20 | 117,587 |
| 13 Mar 15 |
5.00000 +0.05 |
5.08 | 4.88 | 4.88 | 100,263 |
| 12 Mar 15 |
4.95000 -0.04 |
5.00 | 4.95 | 4.98 | 15,032 |
| 11 Mar 15 |
4.99000 +0.04 |
5.00 | 4.86 | 4.95 | 31,084 |
| 10 Mar 15 |
4.95000 -0.15 |
5.15 | 4.95 | 5.15 | 38,139 |
| 09 Mar 15 |
5.10000 +0.17 |
5.16 | 4.95 | 5.00 | 80,629 |
| 06 Mar 15 |
4.93100 +0.20 |
5.10 | 4.78 | 4.80 | 168,777 |
| 05 Mar 15 |
4.73000 +0.09 |
4.75 | 4.56 | 4.57 | 29,463 |
| 04 Mar 15 |
4.63900 +0.00 |
4.64 | 4.54 | 4.64 | 5,608 |
| 03 Mar 15 |
4.64000 -0.04 |
4.67 | 4.55 | 4.62 | 26,356 |
| 02 Mar 15 |
4.68000 +0.08 |
4.68 | 4.57 | 4.60 | 46,483 |
| 27 Feb 15 |
4.60000 +0.06 |
4.66 | 4.47 | 4.59 | 71,350 |
| 26 Feb 15 |
4.53600 -0.05 |
4.66 | 4.48 | 4.63 | 28,879 |
| 25 Feb 15 |
4.59000 +0.05 |
4.60 | 4.49 | 4.60 | 33,232 |
| 24 Feb 15 |
4.54000 +0.02 |
4.60 | 4.50 | 4.50 | 28,864 |
| 23 Feb 15 |
4.52000 +0.02 |
4.68 | 4.52 | 4.68 | 23,985 |
| 20 Feb 15 |
4.50000 +0.01 |
4.65 | 4.50 | 4.65 | 17,003 |
| 19 Feb 15 |
4.49200 -0.11 |
4.68 | 4.48 | 4.65 | 26,556 |
| 18 Feb 15 |
4.59700 +0.13 |
4.60 | 4.50 | 4.55 | 30,976 |
| 17 Feb 15 |
4.47000 -0.12 |
4.62 | 4.45 | 4.60 | 35,952 |
| 16 Feb 15 |
4.59200 -0.03 |
4.70 | 4.59 | 4.70 | 47,211 |
| 13 Feb 15 |
4.62600 +0.11 |
4.75 | 4.57 | 4.62 | 52,724 |
| 12 Feb 15 |
4.52000 +0.02 |
4.64 | 4.47 | 4.61 | 45,646 |
| 11 Feb 15 |
4.50000 +0.13 |
4.52 | 4.45 | 4.47 | 48,514 |
| 10 Feb 15 |
4.37000 +0.04 |
4.48 | 4.35 | 4.35 | 50,064 |
| 09 Feb 15 |
4.33000 +0.05 |
4.42 | 4.31 | 4.35 | 41,344 |
| 06 Feb 15 |
4.28000 +0.05 |
4.38 | 4.25 | 4.25 | 33,476 |
| 05 Feb 15 |
4.23400 +0.03 |
4.29 | 4.20 | 4.27 | 18,695 |
| 04 Feb 15 |
4.20100 +0.00 |
4.34 | 4.13 | 4.20 | 79,240 |
| 03 Feb 15 |
4.20000 +0.01 |
4.20 | 4.15 | 4.19 | 18,663 |
| 02 Feb 15 |
4.19000 -0.03 |
4.20 | 4.13 | 4.13 | 5,320 |
| 30 Jan 15 |
4.22000 +0.04 |
4.22 | 4.20 | 4.20 | 2,045 |
| 29 Jan 15 |
4.18100 -0.02 |
4.27 | 4.04 | 4.20 | 126,568 |
| 28 Jan 15 |
4.20000 +0.02 |
4.20 | 4.15 | 4.17 | 20,973 |
| 27 Jan 15 |
4.17500 +0.06 |
4.18 | 4.12 | 4.16 | 3,910 |
| 26 Jan 15 |
4.12000 +0.08 |
4.19 | 4.01 | 4.06 | 22,078 |
| 23 Jan 15 |
4.03600 +0.10 |
4.10 | 4.00 | 4.00 | 27,958 |
| 22 Jan 15 |
3.94000 -0.09 |
4.03 | 3.92 | 4.01 | 26,369 |
| 21 Jan 15 |
4.03000 -0.02 |
4.03 | 4.00 | 4.00 | 7,255 |
| 20 Jan 15 |
4.05000 +0.05 |
4.05 | 4.00 | 4.00 | 2,473 |
| 19 Jan 15 |
4.00000 -0.03 |
4.03 | 4.00 | 4.02 | 7,758 |
| 16 Jan 15 |
4.03500 +0.03 |
4.05 | 3.98 | 3.98 | 6,454 |
| 15 Jan 15 |
4.00000 +0.15 |
4.00 | 3.86 | 3.90 | 44,681 |
| 14 Jan 15 |
3.85100 -0.20 |
4.08 | 3.85 | 4.04 | 61,726 |
| 13 Jan 15 |
4.05000 -0.09 |
4.14 | 4.04 | 4.10 | 10,942 |
| 12 Jan 15 |
4.14500 +0.10 |
4.14 | 4.07 | 4.07 | 3,773 |
| 09 Jan 15 |
4.04700 -0.13 |
4.17 | 4.05 | 4.10 | 15,912 |
| 08 Jan 15 |
4.18000 +0.03 |
4.18 | 4.06 | 4.15 | 16,469 |
| 07 Jan 15 |
4.14700 +0.00 |
4.15 | 4.14 | 4.15 | 2,474 |
| 06 Jan 15 |
4.14700 +0.05 |
4.15 | 4.02 | 4.03 | 26,909 |
| 05 Jan 15 |
4.10000 -0.10 |
4.20 | 4.10 | 4.20 | 8,312 |
| 02 Jan 15 |
4.20000 -0.05 |
4.21 | 4.16 | 4.20 | 5,878 |
| 30 Dec 14 |
4.25000 +0.05 |
4.28 | 4.20 | 4.20 | 17,097 |
| 29 Dec 14 |
4.20000 +0.06 |
4.26 | 4.17 | 4.17 | 31,496 |
| 23 Dec 14 |
4.14200 -0.06 |
4.22 | 4.14 | 4.22 | 13,390 |
| 22 Dec 14 |
4.20000 -0.02 |
4.25 | 4.13 | 4.22 | 83,805 |
| 19 Dec 14 |
4.22000 +0.02 |
4.22 | 4.13 | 4.20 | 45,399 |
| 18 Dec 14 |
4.20000 +0.08 |
4.22 | 4.07 | 4.20 | 36,694 |
| 17 Dec 14 |
4.12000 +0.04 |
4.20 | 4.02 | 4.14 | 22,166 |
| 16 Dec 14 |
4.08000 +0.07 |
4.14 | 4.01 | 4.01 | 12,406 |
| 15 Dec 14 |
4.01000 -0.26 |
4.27 | 4.01 | 4.25 | 59,850 |
| 12 Dec 14 |
4.27000 -0.05 |
4.34 | 4.27 | 4.30 | 13,701 |
| 11 Dec 14 |
4.31800 +0.00 |
4.34 | 4.27 | 4.32 | 18,528 |
| 10 Dec 14 |
4.32000 +0.02 |
4.34 | 4.27 | 4.30 | 7,425 |
| 09 Dec 14 |
4.30000 +0.02 |
4.34 | 4.25 | 4.31 | 18,819 |
| 08 Dec 14 |
4.28000 +0.04 |
4.36 | 4.25 | 4.28 | 87,807 |
| 05 Dec 14 |
4.24000 -0.01 |
4.38 | 4.24 | 4.29 | 88,801 |
| 04 Dec 14 |
4.25000 +0.07 |
4.40 | 4.18 | 4.21 | 181,437 |
| 03 Dec 14 |
4.18000 +0.04 |
4.21 | 4.14 | 4.20 | 27,763 |
| 02 Dec 14 |
4.14000 +0.03 |
4.20 | 4.13 | 4.20 | 9,924 |
| 01 Dec 14 |
4.11000 -0.14 |
4.25 | 4.10 | 4.25 | 24,918 |
| 28 Nov 14 |
4.25000 +0.00 |
4.25 | 4.20 | 4.25 | 43,079 |
| 27 Nov 14 |
4.25000 -0.07 |
4.30 | 4.22 | 4.30 | 118,755 |
| 26 Nov 14 |
4.32300 +0.08 |
4.32 | 4.10 | 4.20 | 123,980 |
| 25 Nov 14 |
4.23900 +0.01 |
4.24 | 4.16 | 4.20 | 8,698 |
| 24 Nov 14 |
4.22800 -0.06 |
4.29 | 4.20 | 4.25 | 15,809 |
| 21 Nov 14 |
4.29000 +0.09 |
4.29 | 4.20 | 4.20 | 52,626 |
| 20 Nov 14 |
4.20000 +0.05 |
4.22 | 4.12 | 4.12 | 3,906 |
| 19 Nov 14 |
4.15000 +0.03 |
4.22 | 4.15 | 4.19 | 5,657 |
| 18 Nov 14 |
4.12000 -0.05 |
4.20 | 4.10 | 4.10 | 11,358 |
| 17 Nov 14 |
4.17000 +0.06 |
4.24 | 4.08 | 4.14 | 3,984 |
| 14 Nov 14 |
4.11500 -0.13 |
4.30 | 4.10 | 4.30 | 4,604 |
| 13 Nov 14 |
4.24000 +0.06 |
4.24 | 3.95 | 4.15 | 52,667 |
| 12 Nov 14 |
4.17500 -0.07 |
4.30 | 4.18 | 4.21 | 16,585 |
| 11 Nov 14 |
4.25000 +0.04 |
4.31 | 4.19 | 4.25 | 26,008 |
| 10 Nov 14 |
4.21000 -0.09 |
4.30 | 4.16 | 4.26 | 51,066 |
| 07 Nov 14 |
4.30000 -0.07 |
4.36 | 4.25 | 4.35 | 25,233 |
| 06 Nov 14 |
4.37000 -0.03 |
4.40 | 4.33 | 4.33 | 15,171 |
| 05 Nov 14 |
4.40000 +0.07 |
4.40 | 4.33 | 4.33 | 15,571 |
| 04 Nov 14 |
4.33100 -0.07 |
4.45 | 4.33 | 4.40 | 10,295 |
| 03 Nov 14 |
4.40000 -0.05 |
4.54 | 4.40 | 4.48 | 23,454 |
| 31 Oct 14 |
4.45000 +0.07 |
4.45 | 4.35 | 4.44 | 14,154 |
| 30 Oct 14 |
4.38000 +0.08 |
4.40 | 4.32 | 4.37 | 4,452 |
| 29 Oct 14 |
4.30000 -0.06 |
4.45 | 4.28 | 4.28 | 31,022 |
| 28 Oct 14 |
4.36000 +0.03 |
4.36 | 4.28 | 4.33 | 1,087 |
| 27 Oct 14 |
4.33000 -0.02 |
4.36 | 4.28 | 4.36 | 6,322 |
| 24 Oct 14 |
4.34900 +0.05 |
4.35 | 4.26 | 4.35 | 958 |
| 23 Oct 14 |
4.30000 +0.05 |
4.36 | 4.26 | 4.26 | 13,590 |
| 22 Oct 14 |
4.24900 -0.09 |
4.28 | 4.20 | 4.28 | 6,195 |
| 21 Oct 14 |
4.33700 +0.17 |
4.35 | 4.16 | 4.16 | 22,883 |
| 20 Oct 14 |
4.16600 +0.09 |
4.17 | 4.11 | 4.11 | 2,030 |
| 17 Oct 14 |
4.08000 +0.23 |
4.14 | 3.81 | 3.81 | 28,785 |
| 16 Oct 14 |
3.85000 -0.10 |
3.91 | 3.82 | 3.90 | 17,703 |
| 15 Oct 14 |
3.95000 +0.03 |
3.97 | 3.90 | 3.90 | 1,744 |
| 14 Oct 14 |
3.92500 -0.01 |
4.00 | 3.87 | 4.00 | 15,116 |
| 13 Oct 14 |
3.93100 -0.05 |
4.08 | 3.90 | 3.90 | 17,609 |
| 10 Oct 14 |
3.98500 -0.13 |
4.12 | 3.91 | 4.11 | 56,171 |
| 09 Oct 14 |
4.11000 +0.09 |
4.20 | 4.10 | 4.10 | 32,878 |
| 08 Oct 14 |
4.02000 -0.18 |
4.17 | 4.01 | 4.12 | 49,689 |
| 07 Oct 14 |
4.20000 -0.10 |
4.35 | 4.20 | 4.30 | 12,372 |
| 06 Oct 14 |
4.30100 +0.01 |
4.41 | 4.30 | 4.40 | 17,083 |
| 02 Oct 14 |
4.29000 -0.25 |
4.70 | 4.22 | 4.70 | 46,500 |
| 01 Oct 14 |
4.54200 -0.02 |
4.60 | 4.54 | 4.55 | 2,496 |
| 30 Sep 14 |
4.56000 -0.04 |
4.70 | 4.56 | 4.60 | 7,530 |
| 29 Sep 14 |
4.60000 +0.02 |
4.70 | 4.56 | 4.58 | 29,405 |
| 26 Sep 14 |
4.58000 +0.11 |
4.64 | 4.52 | 4.53 | 17,654 |
| 25 Sep 14 |
4.47000 -0.08 |
4.60 | 4.47 | 4.60 | 23,193 |
| 24 Sep 14 |
4.55000 -0.05 |
4.65 | 4.55 | 4.63 | 7,428 |
| 23 Sep 14 |
4.60000 -0.07 |
4.67 | 4.60 | 4.67 | 19,834 |
| 22 Sep 14 |
4.67000 +0.12 |
4.68 | 4.60 | 4.68 | 35,453 |
| 19 Sep 14 |
4.55200 -0.17 |
4.75 | 4.55 | 4.72 | 63,970 |
| 18 Sep 14 |
4.72000 -0.02 |
4.74 | 4.65 | 4.74 | 20,235 |
| 17 Sep 14 |
4.74000 +0.08 |
4.74 | 4.56 | 4.70 | 39,226 |
| 16 Sep 14 |
4.66000 +0.04 |
4.72 | 4.59 | 4.62 | 41,248 |
| 15 Sep 14 |
4.62000 +0.13 |
4.65 | 4.51 | 4.65 | 88,271 |
| 12 Sep 14 |
4.48700 -0.02 |
4.55 | 4.40 | 4.55 | 26,175 |
| 11 Sep 14 |
4.51000 +0.05 |
4.60 | 4.40 | 4.54 | 46,559 |
| 10 Sep 14 |
4.45600 +0.14 |
4.50 | 4.40 | 4.43 | 95,621 |
| 09 Sep 14 |
4.31100 -0.05 |
4.45 | 4.31 | 4.36 | 31,606 |
| 08 Sep 14 |
4.36000 +0.16 |
4.42 | 4.23 | 4.23 | 61,240 |
| 05 Sep 14 |
4.20000 +0.10 |
4.23 | 4.10 | 4.10 | 84,012 |
| 04 Sep 14 |
4.10100 -0.01 |
4.15 | 4.10 | 4.15 | 24,138 |
| 03 Sep 14 |
4.10800 -0.01 |
4.15 | 4.11 | 4.15 | 27,605 |
| 02 Sep 14 |
4.12000 -0.02 |
4.15 | 4.12 | 4.15 | 25,499 |
| 01 Sep 14 |
4.14000 +0.04 |
4.15 | 4.09 | 4.15 | 82,654 |
| 29 Aug 14 |
4.10400 +0.01 |
4.14 | 4.09 | 4.14 | 13,651 |
| 28 Aug 14 |
4.09100 -0.06 |
4.21 | 4.09 | 4.20 | 36,660 |
| 27 Aug 14 |
4.15000 +0.07 |
4.20 | 4.15 | 4.15 | 98,424 |
| 26 Aug 14 |
4.08000 -0.06 |
4.15 | 4.08 | 4.14 | 27,998 |
| 25 Aug 14 |
4.14000 +0.07 |
4.18 | 4.13 | 4.16 | 89,468 |
| 22 Aug 14 |
4.07100 -0.06 |
4.12 | 4.07 | 4.12 | 44,305 |
| 21 Aug 14 |
4.12700 +0.15 |
4.17 | 4.00 | 4.00 | 91,869 |
| 20 Aug 14 |
3.97200 -0.02 |
4.01 | 3.95 | 3.95 | 10,714 |
| 19 Aug 14 |
3.99000 +0.08 |
4.04 | 3.99 | 4.00 | 3,769 |
| 18 Aug 14 |
3.91000 +0.06 |
4.00 | 3.88 | 4.00 | 9,648 |
| 15 Aug 14 |
3.85000 -0.05 |
4.00 | 3.85 | 3.91 | 9,502 |
| 14 Aug 14 |
3.90000 +0.05 |
3.90 | 3.90 | 3.90 | 103 |
| 13 Aug 14 |
3.85000 -0.01 |
3.94 | 3.85 | 3.92 | 2,644 |
| 12 Aug 14 |
3.86000 -0.06 |
4.00 | 3.86 | 4.00 | 5,433 |
| 11 Aug 14 |
3.92200 +0.12 |
4.07 | 3.75 | 3.78 | 33,777 |
| 08 Aug 14 |
3.80000 +0.00 |
3.80 | 3.75 | 3.75 | 6,001 |
| 07 Aug 14 |
3.80000 -0.03 |
3.86 | 3.75 | 3.86 | 1,016 |
| 06 Aug 14 |
3.83000 +0.02 |
3.83 | 3.75 | 3.79 | 7,158 |
| 05 Aug 14 |
3.81200 -0.04 |
3.85 | 3.77 | 3.85 | 19,596 |
| 04 Aug 14 |
3.85000 +0.07 |
3.90 | 3.76 | 3.76 | 12,933 |
| 01 Aug 14 |
3.78000 -0.07 |
3.88 | 3.71 | 3.83 | 26,130 |
| 31 Jul 14 |
3.85200 -0.11 |
3.94 | 3.81 | 3.94 | 17,301 |
| 30 Jul 14 |
3.95900 +0.01 |
3.96 | 3.94 | 3.94 | 2,007 |
| 29 Jul 14 |
3.94900 +0.07 |
3.95 | 3.93 | 3.94 | 4,438 |
| 28 Jul 14 |
3.88100 -0.07 |
3.95 | 3.88 | 3.95 | 6,516 |
| 25 Jul 14 |
3.94900 +0.00 |
3.98 | 3.87 | 3.95 | 5,084 |
| 24 Jul 14 |
3.95000 -0.05 |
3.99 | 3.92 | 3.99 | 7,355 |
| 23 Jul 14 |
4.00000 +0.15 |
4.06 | 3.85 | 3.93 | 23,214 |
| 22 Jul 14 |
3.85000 -0.05 |
3.95 | 3.81 | 3.95 | 30,792 |
| 21 Jul 14 |
3.90000 -0.02 |
3.94 | 3.90 | 3.94 | 13,258 |
| 18 Jul 14 |
3.92000 +0.02 |
3.96 | 3.91 | 3.92 | 5,572 |
| 17 Jul 14 |
3.90000 -0.05 |
3.99 | 3.90 | 3.95 | 10,136 |
| 16 Jul 14 |
3.95000 -0.13 |
4.04 | 3.95 | 4.03 | 11,685 |
| 15 Jul 14 |
4.07900 +0.17 |
4.08 | 3.90 | 3.92 | 17,685 |
| 14 Jul 14 |
3.91000 -0.07 |
4.00 | 3.90 | 3.99 | 22,674 |
| 11 Jul 14 |
3.98000 -0.10 |
4.05 | 3.98 | 4.05 | 17,254 |
| 10 Jul 14 |
4.07800 +0.12 |
4.08 | 3.95 | 4.06 | 21,915 |
| 09 Jul 14 |
3.96000 -0.02 |
4.03 | 3.95 | 4.03 | 26,349 |
| 08 Jul 14 |
3.98300 +0.02 |
4.08 | 3.80 | 4.08 | 82,503 |
| 07 Jul 14 |
3.96000 -0.12 |
4.16 | 3.96 | 4.16 | 107,657 |
| 04 Jul 14 |
4.08000 -0.03 |
4.13 | 4.06 | 4.12 | 40,948 |
| 03 Jul 14 |
4.10900 +0.10 |
4.18 | 4.09 | 4.10 | 87,686 |
| 02 Jul 14 |
4.01000 +0.01 |
4.10 | 4.00 | 4.01 | 42,222 |
| 01 Jul 14 |
4.00000 +0.00 |
4.15 | 3.95 | 4.08 | 73,414 |
| 30 Jun 14 |
4.00000 -0.22 |
4.13 | 3.93 | 4.13 | 93,188 |
| 27 Jun 14 |
4.21600 -0.07 |
4.39 | 4.22 | 4.39 | 172,278 |
| 26 Jun 14 |
4.29000 -0.06 |
4.40 | 4.28 | 4.40 | 97,014 |
| 25 Jun 14 |
4.35000 -0.05 |
4.44 | 4.35 | 4.44 | 13,626 |
| 24 Jun 14 |
4.40000 -0.09 |
4.55 | 4.40 | 4.50 | 114,760 |
| 23 Jun 14 |
4.49000 +0.04 |
4.50 | 4.45 | 4.46 | 17,091 |
| 20 Jun 14 |
4.45000 -0.16 |
4.60 | 4.38 | 4.60 | 273,834 |
| 19 Jun 14 |
4.61000 +0.16 |
4.74 | 4.50 | 4.50 | 40,507 |
| 18 Jun 14 |
4.45000 -0.10 |
4.59 | 4.36 | 4.54 | 54,354 |
| 17 Jun 14 |
4.55100 -0.26 |
4.82 | 4.55 | 4.82 | 18,789 |
| 16 Jun 14 |
4.81100 -0.11 |
4.94 | 4.81 | 4.88 | 6,017 |
| 13 Jun 14 |
4.92000 +0.08 |
4.93 | 4.83 | 4.91 | 6,518 |
| 12 Jun 14 |
4.84000 -0.26 |
5.09 | 4.84 | 5.09 | 12,755 |
| 11 Jun 14 |
5.09600 +0.15 |
5.10 | 4.95 | 4.95 | 34,845 |
| 10 Jun 14 |
4.94800 +0.00 |
4.95 | 4.85 | 4.86 | 8,463 |
| 09 Jun 14 |
4.95000 +0.03 |
4.95 | 4.94 | 4.94 | 3,454 |
| 06 Jun 14 |
4.92000 -0.01 |
4.95 | 4.85 | 4.95 | 7,536 |
| 05 Jun 14 |
4.92800 +0.05 |
4.93 | 4.93 | 4.93 | 68 |
| 04 Jun 14 |
4.87900 -0.03 |
4.88 | 4.77 | 4.77 | 690 |
| 03 Jun 14 |
4.91000 +0.24 |
4.91 | 4.70 | 4.70 | 31,646 |
| 02 Jun 14 |
4.67000 -0.10 |
4.79 | 4.67 | 4.79 | 7,322 |
| 30 May 14 |
4.76800 +0.00 |
4.77 | 4.71 | 4.71 | 243 |
| 29 May 14 |
4.76400 +0.02 |
4.78 | 4.71 | 4.78 | 944 |
| 28 May 14 |
4.74500 +0.06 |
4.74 | 4.74 | 4.74 | 103 |
| 27 May 14 |
4.68900 +0.00 |
4.69 | 4.60 | 4.61 | 7,497 |
| 26 May 14 |
4.68900 +0.00 |
4.69 | 4.60 | 4.60 | 92,341 |
| 23 May 14 |
4.68600 -0.07 |
4.75 | 4.60 | 4.71 | 25,990 |
| 22 May 14 |
4.76000 -0.11 |
4.88 | 4.76 | 4.80 | 5,404 |
| 21 May 14 |
4.87500 -0.03 |
4.95 | 4.69 | 4.91 | 37,557 |
| 20 May 14 |
4.90500 +0.00 |
4.95 | 4.91 | 4.91 | 4,343 |
| 19 May 14 |
4.90500 -0.08 |
5.02 | 4.91 | 5.00 | 6,167 |
| 16 May 14 |
4.98600 +0.07 |
5.03 | 4.91 | 4.91 | 9,935 |
| 15 May 14 |
4.92000 -0.08 |
4.98 | 4.90 | 4.92 | 32,986 |
| 14 May 14 |
5.00000 +0.08 |
5.05 | 4.95 | 5.05 | 5,371 |
| 13 May 14 |
4.92300 +0.05 |
5.00 | 4.85 | 4.90 | 59,323 |
| 12 May 14 |
4.87500 -0.03 |
4.96 | 4.85 | 4.96 | 17,330 |
| 09 May 14 |
4.90500 -0.20 |
5.11 | 4.91 | 5.07 | 56,851 |
| 08 May 14 |
5.11000 -0.04 |
5.15 | 5.11 | 5.12 | 6,174 |
| 07 May 14 |
5.15000 -0.25 |
5.37 | 5.10 | 5.37 | 21,846 |
| 06 May 14 |
5.40000 +0.07 |
5.40 | 5.28 | 5.33 | 3,204 |
| 05 May 14 |
5.33000 -0.11 |
5.37 | 5.31 | 5.37 | 815 |
| 02 May 14 |
5.43700 -0.06 |
5.50 | 5.44 | 5.47 | 5,941 |
| 30 Apr 14 |
5.50000 +0.05 |
5.57 | 5.35 | 5.42 | 55,458 |
| 29 Apr 14 |
5.45200 +0.07 |
5.48 | 5.36 | 5.36 | 6,956 |
| 28 Apr 14 |
5.38000 -0.02 |
5.40 | 5.31 | 5.31 | 7,604 |
| 25 Apr 14 |
5.40000 +0.11 |
5.40 | 5.26 | 5.29 | 51,992 |
| 24 Apr 14 |
5.29000 +0.09 |
5.29 | 5.05 | 5.06 | 95,243 |
| 23 Apr 14 |
5.20000 +0.18 |
5.20 | 5.07 | 5.07 | 14,746 |
| 22 Apr 14 |
5.02000 -0.10 |
5.12 | 5.02 | 5.08 | 177,818 |
| 17 Apr 14 |
5.12000 +0.12 |
5.15 | 5.00 | 5.00 | 64,255 |
| 16 Apr 14 |
5.00000 +0.05 |
5.00 | 4.95 | 5.00 | 5,587 |
| 15 Apr 14 |
4.95000 -0.15 |
5.03 | 4.95 | 5.03 | 11,590 |
| 14 Apr 14 |
5.09900 +0.05 |
5.10 | 5.02 | 5.10 | 2,973 |
| 11 Apr 14 |
5.05000 -0.02 |
5.11 | 5.01 | 5.07 | 10,726 |
| 10 Apr 14 |
5.06600 +0.08 |
5.15 | 5.05 | 5.06 | 12,472 |
| 09 Apr 14 |
4.98800 -0.05 |
5.10 | 4.99 | 5.04 | 23,783 |
| 08 Apr 14 |
5.04000 +0.02 |
5.05 | 4.95 | 5.04 | 13,185 |
| 07 Apr 14 |
5.02100 -0.06 |
5.10 | 5.02 | 5.10 | 1,142 |
| 04 Apr 14 |
5.08000 +0.02 |
5.08 | 4.96 | 5.06 | 3,007 |
| 03 Apr 14 |
5.06000 +0.06 |
5.06 | 4.92 | 5.01 | 16,941 |
| 02 Apr 14 |
5.00000 +0.00 |
5.06 | 4.95 | 5.00 | 18,549 |
| 01 Apr 14 |
5.00000 +0.08 |
5.00 | 4.96 | 4.98 | 1,852 |
| 31 Mar 14 |
4.92000 -0.02 |
4.97 | 4.90 | 4.90 | 14,712 |
| 28 Mar 14 |
4.94000 -0.06 |
5.00 | 4.94 | 5.00 | 3,158 |
| 27 Mar 14 |
5.00000 -0.05 |
5.00 | 5.00 | 5.00 | 530 |
| 26 Mar 14 |
5.04800 +0.06 |
5.05 | 5.03 | 5.03 | 298 |
| 25 Mar 14 |
4.99100 -0.01 |
5.05 | 4.95 | 4.95 | 5,636 |
| 24 Mar 14 |
5.00000 -0.05 |
5.05 | 4.90 | 4.90 | 4,241 |
| 21 Mar 14 |
5.05000 +0.01 |
5.05 | 4.99 | 4.99 | 2,294 |
| 20 Mar 14 |
5.03900 +0.09 |
5.04 | 4.95 | 5.00 | 16,378 |
| 19 Mar 14 |
4.95000 +0.03 |
5.03 | 4.93 | 4.93 | 4,474 |
| 18 Mar 14 |
4.92000 -0.20 |
5.10 | 4.78 | 5.10 | 40,890 |
| 17 Mar 14 |
5.11800 -0.01 |
5.12 | 5.05 | 5.06 | 9,737 |
| 14 Mar 14 |
5.13000 +0.02 |
5.13 | 4.95 | 4.99 | 21,037 |
| 13 Mar 14 |
5.11000 -0.02 |
5.11 | 5.05 | 5.11 | 25,241 |
| 12 Mar 14 |
5.13000 -0.02 |
5.16 | 5.08 | 5.13 | 25,177 |
| 11 Mar 14 |
5.15000 +0.10 |
5.19 | 5.06 | 5.10 | 12,828 |
| 10 Mar 14 |
5.05500 -0.06 |
5.10 | 5.05 | 5.05 | 13,290 |
| 07 Mar 14 |
5.11000 +0.02 |
5.19 | 5.02 | 5.05 | 20,001 |
| 06 Mar 14 |
5.08700 -0.03 |
5.10 | 5.05 | 5.07 | 1,644 |
| 05 Mar 14 |
5.12000 +0.07 |
5.12 | 5.03 | 5.09 | 8,161 |
| 04 Mar 14 |
5.05000 +0.00 |
5.07 | 4.93 | 4.93 | 14,533 |
| 03 Mar 14 |
5.05000 -0.02 |
5.06 | 4.93 | 5.00 | 23,400 |
| 28 Feb 14 |
5.07000 +0.02 |
5.07 | 5.02 | 5.07 | 736 |
| 27 Feb 14 |
5.04900 +0.00 |
5.05 | 5.01 | 5.05 | 18,825 |
| 26 Feb 14 |
5.05000 +0.00 |
5.08 | 5.05 | 5.08 | 568 |
| 25 Feb 14 |
5.05000 -0.09 |
5.13 | 5.02 | 5.10 | 10,765 |
| 24 Feb 14 |
5.14000 +0.12 |
5.14 | 5.03 | 5.03 | 1,035 |
| 21 Feb 14 |
5.01700 -0.04 |
5.13 | 5.02 | 5.02 | 7,880 |
| 20 Feb 14 |
5.06000 -0.08 |
5.13 | 5.00 | 5.11 | 39,263 |
| 19 Feb 14 |
5.14000 +0.03 |
5.14 | 5.11 | 5.11 | 2,415 |
| 18 Feb 14 |
5.11400 +0.00 |
5.15 | 5.11 | 5.14 | 2,178 |
| 17 Feb 14 |
5.11600 -0.02 |
5.14 | 5.10 | 5.10 | 8,004 |
| 14 Feb 14 |
5.14000 -0.01 |
5.14 | 5.09 | 5.10 | 4,591 |
| 13 Feb 14 |
5.14900 -0.02 |
5.15 | 5.08 | 5.15 | 4,313 |
| 12 Feb 14 |
5.17000 +0.04 |
5.17 | 5.06 | 5.13 | 22,098 |
| 11 Feb 14 |
5.13000 +0.04 |
5.17 | 5.10 | 5.17 | 2,159 |
| 10 Feb 14 |
5.09000 -0.03 |
5.19 | 5.08 | 5.10 | 28,226 |
| 07 Feb 14 |
5.12000 +0.12 |
5.12 | 5.00 | 5.07 | 13,959 |
| 06 Feb 14 |
5.00200 +0.01 |
5.07 | 4.96 | 4.96 | 1,339 |
| 05 Feb 14 |
4.99600 +0.04 |
5.02 | 5.00 | 5.00 | 11,519 |
| 04 Feb 14 |
4.96000 -0.04 |
5.00 | 4.90 | 4.95 | 30,648 |
| 03 Feb 14 |
5.00000 -0.10 |
5.11 | 5.00 | 5.11 | 27,156 |
| 31 Jan 14 |
5.10000 +0.07 |
5.10 | 5.07 | 5.10 | 761 |
| 30 Jan 14 |
5.03100 -0.09 |
5.14 | 5.03 | 5.12 | 5,186 |
| 29 Jan 14 |
5.12000 +0.01 |
5.13 | 5.09 | 5.13 | 3,257 |
| 28 Jan 14 |
5.10600 +0.11 |
5.11 | 5.05 | 5.05 | 7,521 |
| 27 Jan 14 |
5.00000 +0.00 |
5.12 | 4.92 | 5.00 | 22,095 |
| 24 Jan 14 |
5.00000 -0.10 |
5.24 | 5.00 | 5.24 | 8,133 |
| 23 Jan 14 |
5.10000 -0.10 |
5.30 | 5.03 | 5.30 | 25,049 |
| 22 Jan 14 |
5.20000 -0.01 |
5.38 | 5.16 | 5.32 | 28,941 |
| 21 Jan 14 |
5.21000 -0.06 |
5.35 | 5.20 | 5.34 | 21,727 |
| 20 Jan 14 |
5.27000 +0.01 |
5.39 | 5.27 | 5.39 | 31,301 |
| 17 Jan 14 |
5.25800 +0.09 |
5.30 | 5.18 | 5.19 | 35,969 |
| 16 Jan 14 |
5.16700 +0.04 |
5.23 | 5.15 | 5.20 | 20,940 |
| 15 Jan 14 |
5.12400 -0.05 |
5.20 | 5.12 | 5.15 | 13,501 |
| 14 Jan 14 |
5.17000 -0.03 |
5.20 | 5.10 | 5.20 | 19,220 |
| 13 Jan 14 |
5.19600 +0.14 |
5.30 | 5.08 | 5.08 | 59,862 |
| 10 Jan 14 |
5.05100 +0.05 |
5.10 | 4.92 | 5.00 | 39,752 |
| 09 Jan 14 |
5.00500 +0.00 |
5.03 | 4.95 | 4.99 | 3,192 |
| 08 Jan 14 |
5.00400 -0.13 |
5.13 | 4.97 | 5.13 | 35,986 |
| 07 Jan 14 |
5.12900 +0.18 |
5.13 | 4.91 | 4.98 | 10,173 |
| 06 Jan 14 |
4.94700 +0.10 |
5.00 | 4.85 | 5.00 | 3,572 |
| 03 Jan 14 |
4.85000 -0.11 |
5.00 | 4.85 | 5.00 | 1,960 |
| 02 Jan 14 |
4.96000 -0.07 |
5.11 | 4.96 | 5.05 | 7,847 |
| 30 Dec 13 |
5.03000 +0.20 |
5.03 | 4.80 | 4.80 | 21,079 |
| 27 Dec 13 |
4.83500 -0.02 |
4.89 | 4.80 | 4.85 | 29,896 |
| 23 Dec 13 |
4.85100 -0.05 |
4.93 | 4.85 | 4.93 | 15,874 |
| 20 Dec 13 |
4.90000 +0.05 |
4.96 | 4.90 | 4.91 | 7,584 |
| 19 Dec 13 |
4.85000 +0.00 |
4.95 | 4.85 | 4.95 | 13,207 |
| 18 Dec 13 |
4.85100 -0.18 |
5.09 | 4.85 | 5.03 | 37,248 |
| 17 Dec 13 |
5.02900 +0.08 |
5.04 | 4.90 | 4.90 | 27,582 |
| 16 Dec 13 |
4.95000 +0.07 |
4.95 | 4.83 | 4.88 | 22,804 |
| 13 Dec 13 |
4.87900 +0.11 |
4.90 | 4.76 | 4.76 | 20,703 |
| 12 Dec 13 |
4.77200 -0.06 |
4.89 | 4.77 | 4.84 | 2,859 |
| 11 Dec 13 |
4.83000 -0.03 |
4.89 | 4.83 | 4.84 | 5,750 |
| 10 Dec 13 |
4.85500 -0.04 |
4.89 | 4.86 | 4.89 | 349 |
| 09 Dec 13 |
4.89700 -0.04 |
4.91 | 4.85 | 4.91 | 12,206 |
| 06 Dec 13 |
4.94000 +0.16 |
4.94 | 4.78 | 4.80 | 26,202 |
| 05 Dec 13 |
4.78000 -0.17 |
4.91 | 4.78 | 4.91 | 9,557 |
| 04 Dec 13 |
4.94900 +0.07 |
4.95 | 4.85 | 4.88 | 9,242 |
| 03 Dec 13 |
4.88000 -0.05 |
4.95 | 4.79 | 4.87 | 34,604 |
| 02 Dec 13 |
4.93000 -0.01 |
4.93 | 4.82 | 4.88 | 5,741 |
| 29 Nov 13 |
4.93900 +0.04 |
4.94 | 4.85 | 4.90 | 5,596 |
| 28 Nov 13 |
4.90000 +0.00 |
4.94 | 4.86 | 4.88 | 5,298 |
| 27 Nov 13 |
4.90000 +0.10 |
4.94 | 4.81 | 4.85 | 23,450 |
| 26 Nov 13 |
4.80500 -0.11 |
4.90 | 4.80 | 4.90 | 12,054 |
| 25 Nov 13 |
4.91400 +0.05 |
4.95 | 4.88 | 4.95 | 9,163 |
| 22 Nov 13 |
4.86500 -0.04 |
4.91 | 4.83 | 4.91 | 6,668 |
| 21 Nov 13 |
4.90000 -0.12 |
4.95 | 4.81 | 4.95 | 25,823 |
| 20 Nov 13 |
5.02000 +0.02 |
5.02 | 4.98 | 5.00 | 14,391 |
| 19 Nov 13 |
5.00000 -0.05 |
5.05 | 4.98 | 5.01 | 12,199 |
| 18 Nov 13 |
5.05000 +0.14 |
5.05 | 4.93 | 5.00 | 23,239 |
| 15 Nov 13 |
4.91000 +0.09 |
5.06 | 4.85 | 4.89 | 29,338 |
| 14 Nov 13 |
4.82200 -0.08 |
5.00 | 4.82 | 4.97 | 21,485 |
| 13 Nov 13 |
4.90000 -0.15 |
5.07 | 4.86 | 5.00 | 33,938 |
| 12 Nov 13 |
5.05000 -0.22 |
5.27 | 4.80 | 5.16 | 111,674 |
| 11 Nov 13 |
5.27000 +0.00 |
5.30 | 5.20 | 5.30 | 19,970 |
| 08 Nov 13 |
5.27300 -0.08 |
5.33 | 5.26 | 5.30 | 16,516 |
| 07 Nov 13 |
5.34900 +0.00 |
5.39 | 5.26 | 5.35 | 13,824 |
| 06 Nov 13 |
5.35000 +0.10 |
5.35 | 5.26 | 5.29 | 16,214 |
| 05 Nov 13 |
5.25400 -0.09 |
5.39 | 5.25 | 5.29 | 10,028 |
| 04 Nov 13 |
5.34000 -0.06 |
5.35 | 5.20 | 5.30 | 24,266 |
| 01 Nov 13 |
5.40000 +0.05 |
5.40 | 5.35 | 5.40 | 23,062 |
| 31 Oct 13 |
5.35000 -0.12 |
5.42 | 5.25 | 5.42 | 22,048 |
| 30 Oct 13 |
5.47000 +0.04 |
5.47 | 5.36 | 5.44 | 23,078 |
| 29 Oct 13 |
5.43000 +0.17 |
5.43 | 5.31 | 5.39 | 13,354 |
| 28 Oct 13 |
5.26100 -0.14 |
5.39 | 5.26 | 5.35 | 7,247 |
| 25 Oct 13 |
5.39900 +0.03 |
5.40 | 5.28 | 5.37 | 4,279 |
| 24 Oct 13 |
5.37000 +0.04 |
5.42 | 5.30 | 5.34 | 8,613 |
| 23 Oct 13 |
5.33300 +0.09 |
5.33 | 5.20 | 5.27 | 25,602 |
| 22 Oct 13 |
5.23900 -0.06 |
5.33 | 5.16 | 5.30 | 15,013 |
| 21 Oct 13 |
5.30000 -0.03 |
5.34 | 5.22 | 5.29 | 44,223 |
| 18 Oct 13 |
5.33000 -0.07 |
5.40 | 5.33 | 5.40 | 10,137 |
| 17 Oct 13 |
5.40000 +0.06 |
5.40 | 5.32 | 5.39 | 8,536 |
| 16 Oct 13 |
5.34500 -0.03 |
5.37 | 5.29 | 5.36 | 30,919 |
| 15 Oct 13 |
5.37000 -0.03 |
5.45 | 5.35 | 5.43 | 12,951 |
| 14 Oct 13 |
5.40000 +0.00 |
5.45 | 5.33 | 5.35 | 26,170 |
| 11 Oct 13 |
5.39900 -0.03 |
5.49 | 5.28 | 5.45 | 41,513 |
| 10 Oct 13 |
5.43000 +0.10 |
5.45 | 5.25 | 5.30 | 117,737 |
| 09 Oct 13 |
5.33300 -0.06 |
5.39 | 5.30 | 5.31 | 22,442 |
| 08 Oct 13 |
5.38900 -0.01 |
5.39 | 5.26 | 5.39 | 26,128 |
| 07 Oct 13 |
5.39800 +0.01 |
5.49 | 5.35 | 5.35 | 72,092 |
| 04 Oct 13 |
5.39000 -0.15 |
5.55 | 5.37 | 5.55 | 27,740 |
| 03 Oct 13 |
5.54000 +0.01 |
5.55 | 5.50 | 5.54 | 16,618 |
| 02 Oct 13 |
5.53000 +0.13 |
5.59 | 5.26 | 5.33 | 65,394 |
| 01 Oct 13 |
5.40000 +0.17 |
5.47 | 5.25 | 5.25 | 69,132 |
| 30 Sep 13 |
5.23000 -0.02 |
5.24 | 5.05 | 5.20 | 79,278 |
| 27 Sep 13 |
5.25000 +0.20 |
5.29 | 5.00 | 5.01 | 214,959 |
| 26 Sep 13 |
5.05200 +0.00 |
5.10 | 5.05 | 5.06 | 13,100 |
| 25 Sep 13 |
5.04800 +0.03 |
5.05 | 4.95 | 5.02 | 10,286 |
| 24 Sep 13 |
5.01600 +0.03 |
5.02 | 4.95 | 4.97 | 15,332 |
| 23 Sep 13 |
4.99000 +0.09 |
4.99 | 4.96 | 4.96 | 334 |
| 20 Sep 13 |
4.90000 -0.04 |
4.99 | 4.90 | 4.90 | 23,155 |
| 19 Sep 13 |
4.94000 +0.04 |
5.04 | 4.93 | 4.95 | 29,051 |
| 18 Sep 13 |
4.90000 -0.10 |
5.05 | 4.90 | 5.05 | 30,551 |
| 17 Sep 13 |
5.00000 -0.09 |
5.03 | 4.90 | 5.02 | 13,771 |
| 16 Sep 13 |
5.09000 +0.04 |
5.10 | 5.01 | 5.09 | 16,561 |
| 13 Sep 13 |
5.05000 +0.05 |
5.08 | 5.05 | 5.05 | 19,528 |
| 12 Sep 13 |
5.00000 -0.07 |
5.09 | 5.00 | 5.07 | 17,763 |
| 11 Sep 13 |
5.06900 +0.04 |
5.09 | 5.00 | 5.09 | 20,832 |
| 10 Sep 13 |
5.03000 +0.04 |
5.08 | 4.91 | 5.00 | 46,847 |
| 09 Sep 13 |
4.99500 +0.05 |
5.03 | 4.95 | 5.00 | 10,367 |
| 06 Sep 13 |
4.95000 +0.02 |
4.97 | 4.90 | 4.95 | 37,341 |
| 05 Sep 13 |
4.93000 +0.03 |
4.95 | 4.90 | 4.93 | 11,868 |
| 04 Sep 13 |
4.90000 -0.05 |
4.97 | 4.85 | 4.87 | 16,347 |
| 03 Sep 13 |
4.95000 +0.12 |
5.01 | 4.78 | 4.87 | 82,034 |
| 02 Sep 13 |
4.83000 +0.05 |
5.00 | 4.71 | 4.83 | 21,624 |
| 30 Aug 13 |
4.78000 -0.02 |
4.85 | 4.73 | 4.85 | 16,724 |
| 29 Aug 13 |
4.80000 +0.00 |
4.97 | 4.72 | 4.78 | 38,033 |
| 28 Aug 13 |
4.80000 +0.00 |
4.80 | 4.65 | 4.72 | 28,177 |
| 27 Aug 13 |
4.79900 -0.12 |
4.99 | 4.70 | 4.99 | 53,304 |
| 26 Aug 13 |
4.92000 -0.17 |
5.10 | 4.90 | 5.10 | 95,300 |
| 23 Aug 13 |
5.09300 -0.05 |
5.10 | 5.05 | 5.06 | 8,628 |
| 22 Aug 13 |
5.14500 +0.00 |
5.17 | 5.07 | 5.15 | 59,471 |
| 21 Aug 13 |
5.14800 +0.05 |
5.15 | 5.10 | 5.10 | 52,940 |
| 20 Aug 13 |
5.10000 +0.04 |
5.11 | 4.91 | 5.00 | 33,066 |
| 19 Aug 13 |
5.06000 +0.15 |
5.06 | 4.93 | 4.95 | 24,426 |
| 16 Aug 13 |
4.91100 -0.09 |
5.00 | 4.91 | 5.00 | 2,525 |
| 15 Aug 13 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 51 |
| 14 Aug 13 |
5.00000 -0.03 |
5.00 | 4.90 | 4.95 | 15,237 |
| 13 Aug 13 |
5.03000 -0.05 |
5.10 | 4.88 | 5.10 | 29,551 |
| 12 Aug 13 |
5.08000 +0.28 |
5.10 | 4.77 | 4.80 | 49,507 |
| 09 Aug 13 |
4.80000 -0.05 |
4.84 | 4.66 | 4.80 | 22,591 |
| 08 Aug 13 |
4.84900 +0.00 |
4.89 | 4.80 | 4.89 | 25,756 |
| 07 Aug 13 |
4.85000 +0.02 |
4.93 | 4.67 | 4.87 | 64,372 |
| 06 Aug 13 |
4.83000 -0.12 |
4.85 | 4.83 | 4.85 | 3,060 |
| 05 Aug 13 |
4.95000 +0.00 |
4.95 | 4.85 | 4.90 | 6,985 |
| 02 Aug 13 |
4.94900 +0.05 |
4.95 | 4.90 | 4.90 | 2,467 |
| 01 Aug 13 |
4.90000 +0.00 |
5.00 | 4.71 | 4.90 | 46,064 |
| 31 Jul 13 |
4.89900 -0.10 |
5.00 | 4.82 | 5.00 | 4,019 |
| 30 Jul 13 |
5.00000 +0.17 |
5.00 | 4.80 | 4.89 | 31,451 |
| 29 Jul 13 |
4.83000 -0.02 |
4.94 | 4.77 | 4.80 | 29,528 |
| 26 Jul 13 |
4.85000 +0.13 |
4.95 | 4.66 | 4.71 | 89,240 |
| 25 Jul 13 |
4.71700 +0.22 |
4.75 | 4.50 | 4.50 | 25,364 |
| 24 Jul 13 |
4.50000 +0.06 |
4.55 | 4.42 | 4.49 | 11,026 |
| 23 Jul 13 |
4.44000 -0.04 |
4.50 | 4.44 | 4.49 | 5,516 |
| 22 Jul 13 |
4.48000 -0.08 |
4.50 | 4.32 | 4.47 | 44,271 |
| 19 Jul 13 |
4.56000 -0.06 |
4.56 | 4.48 | 4.55 | 19,280 |
| 18 Jul 13 |
4.61900 +0.07 |
4.62 | 4.55 | 4.55 | 11,513 |
| 17 Jul 13 |
4.55000 -0.01 |
4.55 | 4.49 | 4.55 | 31,173 |
| 16 Jul 13 |
4.56000 +0.00 |
4.57 | 4.51 | 4.57 | 7,914 |
| 15 Jul 13 |
4.56000 +0.05 |
4.60 | 4.50 | 4.59 | 37,036 |
| 12 Jul 13 |
4.51000 +0.28 |
4.55 | 4.30 | 4.30 | 74,273 |
| 11 Jul 13 |
4.23000 -0.07 |
4.33 | 4.15 | 4.33 | 11,154 |
| 10 Jul 13 |
4.30000 +0.00 |
4.30 | 4.13 | 4.25 | 3,047 |
| 09 Jul 13 |
4.30000 +0.10 |
4.35 | 4.17 | 4.25 | 12,674 |
| 08 Jul 13 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 1,011 |
| 05 Jul 13 |
4.20000 +0.08 |
4.20 | 4.10 | 4.20 | 910 |
| 04 Jul 13 |
4.11900 -0.08 |
4.12 | 4.12 | 4.12 | 2,518 |
| 03 Jul 13 |
4.19900 +0.00 |
4.20 | 4.20 | 4.20 | 206 |
| 02 Jul 13 |
4.20000 -0.14 |
4.25 | 4.18 | 4.18 | 1,069 |
| 01 Jul 13 |
4.33900 +0.14 |
4.34 | 4.14 | 4.27 | 2,255 |
| 28 Jun 13 |
4.19900 +0.03 |
4.20 | 4.10 | 4.12 | 6,349 |
| 27 Jun 13 |
4.17000 -0.03 |
4.20 | 4.11 | 4.11 | 2,918 |
| 26 Jun 13 |
4.20000 -0.04 |
4.25 | 4.20 | 4.25 | 1,089 |
| 25 Jun 13 |
4.23900 +0.06 |
4.24 | 4.10 | 4.21 | 3,928 |
| 24 Jun 13 |
4.18000 -0.02 |
4.25 | 4.10 | 4.25 | 5,523 |
| 21 Jun 13 |
4.20000 -0.05 |
4.25 | 4.20 | 4.25 | 617 |
| 20 Jun 13 |
4.24900 -0.02 |
4.29 | 4.17 | 4.29 | 2,782 |
| 19 Jun 13 |
4.27000 +0.14 |
4.29 | 4.09 | 4.20 | 13,431 |
| 18 Jun 13 |
4.13000 -0.17 |
4.25 | 4.12 | 4.25 | 22,828 |
| 17 Jun 13 |
4.30000 +0.05 |
4.30 | 4.20 | 4.25 | 11,660 |
| 14 Jun 13 |
4.25000 -0.01 |
4.26 | 4.25 | 4.26 | 1,822 |
| 13 Jun 13 |
4.25700 -0.04 |
4.28 | 4.14 | 4.25 | 3,828 |
| 12 Jun 13 |
4.30000 +0.15 |
4.30 | 4.15 | 4.20 | 31,165 |
| 11 Jun 13 |
4.15000 -0.05 |
4.30 | 4.15 | 4.30 | 10,233 |
| 10 Jun 13 |
4.19900 -0.01 |
4.30 | 4.17 | 4.27 | 11,014 |
| 07 Jun 13 |
4.21200 +0.02 |
4.21 | 4.15 | 4.18 | 4,243 |
| 06 Jun 13 |
4.19200 -0.04 |
4.30 | 4.18 | 4.30 | 525 |
| 05 Jun 13 |
4.23600 -0.11 |
4.35 | 4.20 | 4.28 | 12,113 |
| 04 Jun 13 |
4.34500 +0.02 |
4.38 | 4.23 | 4.34 | 360 |
| 03 Jun 13 |
4.32300 -0.01 |
4.32 | 4.25 | 4.25 | 2,099 |
| 31 May 13 |
4.33700 -0.01 |
4.34 | 4.29 | 4.34 | 1,394 |
| 30 May 13 |
4.35100 +0.07 |
4.39 | 4.26 | 4.39 | 231 |
| 29 May 13 |
4.27900 -0.05 |
4.30 | 4.18 | 4.25 | 14,188 |
| 28 May 13 |
4.32400 +0.00 |
4.43 | 4.25 | 4.40 | 7,596 |
| 27 May 13 |
4.32000 -0.03 |
4.40 | 4.28 | 4.35 | 8,644 |
| 24 May 13 |
4.35000 +0.07 |
4.35 | 4.34 | 4.35 | 3,135 |
| 23 May 13 |
4.28100 -0.15 |
4.36 | 4.27 | 4.36 | 7,721 |
| 22 May 13 |
4.42900 +0.03 |
4.43 | 4.36 | 4.41 | 2,883 |
| 21 May 13 |
4.40000 -0.07 |
4.44 | 4.32 | 4.37 | 3,578 |
| 20 May 13 |
4.46900 +0.03 |
4.47 | 4.38 | 4.38 | 936 |
| 17 May 13 |
4.44000 +0.07 |
4.50 | 4.36 | 4.50 | 3,537 |
| 16 May 13 |
4.37000 -0.07 |
4.45 | 4.36 | 4.45 | 9,102 |
| 15 May 13 |
4.44200 -0.21 |
4.64 | 4.39 | 4.60 | 16,675 |
| 14 May 13 |
4.64900 +0.17 |
4.70 | 4.43 | 4.43 | 29,296 |
| 13 May 13 |
4.47800 -0.02 |
4.57 | 4.40 | 4.50 | 7,981 |
| 10 May 13 |
4.49900 +0.10 |
4.53 | 4.40 | 4.49 | 12,074 |
| 09 May 13 |
4.39800 -0.02 |
4.40 | 4.34 | 4.34 | 321 |
| 08 May 13 |
4.42000 -0.03 |
4.50 | 4.36 | 4.50 | 5,179 |
| 07 May 13 |
4.45000 +0.02 |
4.48 | 4.40 | 4.48 | 4,541 |
| 06 May 13 |
4.43000 +0.00 |
4.49 | 4.36 | 4.46 | 3,176 |
| 03 May 13 |
4.42900 -0.02 |
4.45 | 4.43 | 4.45 | 874 |
| 02 May 13 |
4.44700 +0.09 |
4.46 | 4.40 | 4.40 | 2,066 |
| 30 Apr 13 |
4.36000 -0.13 |
4.50 | 4.36 | 4.50 | 10,840 |
| 29 Apr 13 |
4.49100 -0.06 |
4.55 | 4.44 | 4.55 | 3,586 |
| 26 Apr 13 |
4.55000 +0.05 |
4.57 | 4.50 | 4.50 | 72,198 |
| 25 Apr 13 |
4.50000 +0.00 |
4.50 | 4.40 | 4.40 | 17,472 |
| 24 Apr 13 |
4.49900 +0.05 |
4.50 | 4.42 | 4.45 | 3,688 |
| 23 Apr 13 |
4.45000 -0.05 |
4.53 | 4.40 | 4.40 | 41,132 |
| 22 Apr 13 |
4.50000 +0.11 |
4.50 | 4.30 | 4.35 | 153,516 |
| 19 Apr 13 |
4.38900 +0.14 |
4.50 | 4.25 | 4.25 | 167,213 |
| 18 Apr 13 |
4.25000 +0.05 |
4.50 | 4.25 | 4.35 | 104,263 |
| 17 Apr 13 |
4.20000 -0.08 |
4.40 | 4.20 | 4.21 | 33,521 |
| 16 Apr 13 |
4.27900 -0.13 |
4.28 | 4.20 | 4.23 | 2,415 |
| 15 Apr 13 |
4.41000 +0.11 |
4.41 | 4.41 | 4.41 | 66 |
| 12 Apr 13 |
4.30000 +0.30 |
4.38 | 4.10 | 4.10 | 29,099 |
| 11 Apr 13 |
4.00000 -0.10 |
4.08 | 4.00 | 4.04 | 4,628 |
| 10 Apr 13 |
4.09900 +0.05 |
4.15 | 4.10 | 4.15 | 1,984 |
| 09 Apr 13 |
4.05000 +0.05 |
4.17 | 4.01 | 4.01 | 11,560 |
| 08 Apr 13 |
4.00000 -0.12 |
4.15 | 3.90 | 4.15 | 24,058 |
| 05 Apr 13 |
4.11700 -0.19 |
4.35 | 3.94 | 4.30 | 70,766 |
| 04 Apr 13 |
4.31000 -0.13 |
4.44 | 4.31 | 4.35 | 9,412 |
| 03 Apr 13 |
4.44200 +0.00 |
4.50 | 4.35 | 4.45 | 6,405 |
| 02 Apr 13 |
4.44500 +0.00 |
4.45 | 4.35 | 4.40 | 5,483 |
| 28 Mar 13 |
4.44100 -0.05 |
4.44 | 4.44 | 4.44 | 10 |
| 27 Mar 13 |
4.49100 +0.02 |
4.49 | 4.40 | 4.45 | 2,242 |
| 26 Mar 13 |
4.47000 -0.03 |
4.49 | 4.40 | 4.45 | 13,978 |
| 25 Mar 13 |
4.50000 +0.00 |
4.55 | 4.50 | 4.55 | 9,825 |
| 22 Mar 13 |
4.50000 -0.05 |
4.55 | 4.46 | 4.55 | 8,510 |
| 21 Mar 13 |
4.55000 +0.00 |
4.60 | 4.55 | 4.60 | 5,284 |
| 20 Mar 13 |
4.55000 -0.04 |
4.58 | 4.45 | 4.45 | 3,160 |
| 19 Mar 13 |
4.59000 +0.09 |
4.60 | 4.48 | 4.57 | 2,569 |
| 18 Mar 13 |
4.50100 -0.07 |
4.54 | 4.42 | 4.54 | 5,672 |
| 15 Mar 13 |
4.57100 +0.03 |
4.57 | 4.51 | 4.53 | 6,516 |
| 14 Mar 13 |
4.54100 +0.00 |
4.54 | 4.50 | 4.53 | 9,272 |
| 13 Mar 13 |
4.54000 +0.03 |
4.65 | 4.50 | 4.59 | 64,490 |
| 12 Mar 13 |
4.51000 +0.03 |
4.52 | 4.31 | 4.31 | 42,429 |
| 11 Mar 13 |
4.48000 -0.01 |
4.49 | 4.43 | 4.48 | 4,554 |
| 08 Mar 13 |
4.49100 -0.02 |
4.51 | 4.36 | 4.50 | 10,205 |
| 07 Mar 13 |
4.51000 +0.03 |
4.51 | 4.45 | 4.46 | 30,351 |
| 06 Mar 13 |
4.48000 +0.11 |
4.57 | 4.25 | 4.35 | 72,926 |
| 05 Mar 13 |
4.37100 +0.01 |
4.38 | 4.27 | 4.27 | 2,848 |
| 04 Mar 13 |
4.36000 +0.06 |
4.36 | 4.30 | 4.30 | 1,588 |
| 01 Mar 13 |
4.30000 -0.08 |
4.31 | 4.27 | 4.31 | 1,008 |
| 28 Feb 13 |
4.38000 +0.02 |
4.38 | 4.25 | 4.38 | 2,098 |
| 27 Feb 13 |
4.36100 -0.02 |
4.38 | 4.30 | 4.30 | 3,271 |
| 26 Feb 13 |
4.37900 +0.09 |
4.38 | 4.24 | 4.24 | 6,733 |
| 25 Feb 13 |
4.29000 -0.01 |
4.35 | 4.25 | 4.25 | 4,522 |
| 22 Feb 13 |
4.30000 -0.05 |
4.40 | 4.26 | 4.40 | 9,979 |
| 21 Feb 13 |
4.35000 -0.05 |
4.35 | 4.25 | 4.26 | 10,964 |
| 20 Feb 13 |
4.39800 +0.05 |
4.40 | 4.28 | 4.38 | 904 |
| 19 Feb 13 |
4.35000 -0.05 |
4.40 | 4.31 | 4.40 | 6,800 |
| 18 Feb 13 |
4.40000 -0.05 |
4.44 | 4.34 | 4.40 | 8,738 |
| 15 Feb 13 |
4.45000 -0.04 |
4.50 | 4.41 | 4.50 | 5,053 |
| 14 Feb 13 |
4.48700 -0.01 |
4.50 | 4.36 | 4.44 | 16,522 |
| 13 Feb 13 |
4.49900 +0.00 |
4.54 | 4.43 | 4.54 | 9,285 |
| 12 Feb 13 |
4.50000 +0.06 |
4.62 | 4.46 | 4.48 | 30,421 |
| 11 Feb 13 |
4.44000 +0.09 |
4.48 | 4.33 | 4.33 | 21,140 |
| 08 Feb 13 |
4.35000 +0.08 |
4.35 | 4.31 | 4.31 | 13,824 |
| 07 Feb 13 |
4.27300 +0.10 |
4.31 | 4.24 | 4.24 | 39,479 |
| 06 Feb 13 |
4.17000 -0.10 |
4.21 | 4.17 | 4.21 | 6,876 |
| 05 Feb 13 |
4.27000 +0.01 |
4.27 | 4.21 | 4.21 | 29,497 |
| 04 Feb 13 |
4.26000 +0.01 |
4.27 | 4.20 | 4.27 | 8,808 |
| 01 Feb 13 |
4.25000 -0.02 |
4.29 | 4.24 | 4.29 | 5,267 |
| 31 Jan 13 |
4.27000 +0.01 |
4.27 | 4.21 | 4.25 | 5,216 |
| 30 Jan 13 |
4.26000 -0.02 |
4.29 | 4.26 | 4.28 | 6,127 |
| 29 Jan 13 |
4.28000 +0.10 |
4.28 | 4.16 | 4.16 | 23,867 |
| 28 Jan 13 |
4.17700 +0.10 |
4.24 | 4.08 | 4.09 | 56,088 |
| 25 Jan 13 |
4.08000 -0.02 |
4.16 | 4.06 | 4.16 | 17,529 |
| 24 Jan 13 |
4.10000 -0.05 |
4.18 | 4.08 | 4.09 | 7,987 |
| 23 Jan 13 |
4.15000 +0.00 |
4.19 | 4.07 | 4.19 | 4,086 |
| 22 Jan 13 |
4.15000 +0.01 |
4.15 | 4.09 | 4.09 | 1,243 |
| 21 Jan 13 |
4.14100 +0.04 |
4.19 | 4.10 | 4.15 | 5,264 |
| 18 Jan 13 |
4.10000 +0.02 |
4.10 | 4.07 | 4.10 | 4,517 |
| 17 Jan 13 |
4.07600 -0.07 |
4.14 | 4.07 | 4.12 | 7,467 |
| 16 Jan 13 |
4.15000 +0.03 |
4.15 | 4.04 | 4.07 | 7,987 |
| 15 Jan 13 |
4.12000 -0.02 |
4.17 | 4.06 | 4.17 | 4,221 |
| 14 Jan 13 |
4.13800 +0.05 |
4.14 | 4.05 | 4.05 | 8,896 |
| 11 Jan 13 |
4.09000 -0.08 |
4.16 | 4.09 | 4.13 | 9,748 |
| 10 Jan 13 |
4.17000 +0.02 |
4.19 | 4.12 | 4.15 | 8,361 |
| 09 Jan 13 |
4.15100 +0.05 |
4.17 | 4.10 | 4.14 | 8,772 |
| 08 Jan 13 |
4.10100 +0.06 |
4.15 | 3.99 | 3.99 | 22,206 |
| 07 Jan 13 |
4.04500 +0.04 |
4.05 | 3.90 | 3.91 | 32,496 |
| 04 Jan 13 |
4.00700 -0.04 |
4.03 | 3.91 | 3.96 | 10,631 |
| 03 Jan 13 |
4.05000 +0.17 |
4.05 | 3.86 | 3.86 | 33,615 |
| 02 Jan 13 |
3.87900 +0.04 |
3.92 | 3.87 | 3.89 | 15,739 |
| 28 Dec 12 |
3.84000 -0.05 |
3.87 | 3.84 | 3.85 | 20,346 |
| 27 Dec 12 |
3.89400 +0.03 |
3.89 | 3.78 | 3.85 | 10,375 |
| 21 Dec 12 |
3.86900 +0.07 |
3.87 | 3.80 | 3.82 | 13,863 |
| 20 Dec 12 |
3.80000 -0.02 |
3.80 | 3.70 | 3.70 | 35,785 |
| 19 Dec 12 |
3.81900 +0.02 |
3.87 | 3.77 | 3.79 | 36,205 |
| 18 Dec 12 |
3.80000 +0.08 |
3.84 | 3.72 | 3.72 | 23,237 |
| 17 Dec 12 |
3.72000 +0.03 |
3.72 | 3.68 | 3.70 | 28,655 |
| 14 Dec 12 |
3.68600 +0.03 |
3.69 | 3.60 | 3.69 | 10,881 |
| 13 Dec 12 |
3.65900 -0.03 |
3.75 | 3.66 | 3.72 | 7,024 |
| 12 Dec 12 |
3.69000 +0.18 |
3.72 | 3.46 | 3.59 | 92,758 |
| 11 Dec 12 |
3.51100 +0.06 |
3.51 | 3.45 | 3.45 | 6,292 |
| 10 Dec 12 |
3.45400 -0.07 |
3.55 | 3.45 | 3.55 | 3,649 |
| 07 Dec 12 |
3.52000 +0.07 |
3.52 | 3.42 | 3.48 | 37,325 |
| 06 Dec 12 |
3.45000 +0.02 |
3.45 | 3.34 | 3.40 | 36,374 |
| 05 Dec 12 |
3.42900 -0.12 |
3.50 | 3.37 | 3.42 | 18,436 |
| 04 Dec 12 |
3.54500 +0.01 |
3.55 | 3.45 | 3.55 | 15,736 |
| 03 Dec 12 |
3.54000 -0.01 |
3.54 | 3.50 | 3.50 | 4,927 |
| 29 Nov 12 |
3.55000 +0.00 |
3.55 | 3.45 | 3.52 | 2,462 |
| 28 Nov 12 |
3.54800 +0.00 |
3.55 | 3.55 | 3.55 | 78 |
| 27 Nov 12 |
3.54800 +0.03 |
3.55 | 3.55 | 3.55 | 21 |
| 26 Nov 12 |
3.51800 -0.02 |
3.60 | 3.52 | 3.60 | 4,887 |
| 23 Nov 12 |
3.54100 -0.01 |
3.60 | 3.47 | 3.51 | 61,710 |
| 22 Nov 12 |
3.55000 +0.04 |
3.55 | 3.47 | 3.51 | 4,152 |
| 21 Nov 12 |
3.51200 +0.00 |
3.61 | 3.51 | 3.51 | 4,380 |
| 20 Nov 12 |
3.51100 -0.09 |
3.51 | 3.51 | 3.51 | 284 |
| 19 Nov 12 |
3.60000 +0.14 |
3.60 | 3.41 | 3.45 | 48,138 |
| 16 Nov 12 |
3.46100 -0.08 |
3.47 | 3.46 | 3.47 | 5,496 |
| 15 Nov 12 |
3.54100 +0.07 |
3.56 | 3.40 | 3.40 | 85,522 |
| 14 Nov 12 |
3.47000 -0.01 |
3.60 | 3.42 | 3.60 | 7,595 |
| 13 Nov 12 |
3.48000 -0.11 |
3.60 | 3.48 | 3.60 | 2,478 |
| 12 Nov 12 |
3.58500 -0.02 |
3.59 | 3.48 | 3.51 | 5,375 |
| 09 Nov 12 |
3.61000 +0.06 |
3.61 | 3.35 | 3.40 | 32,625 |
| 08 Nov 12 |
3.54800 +0.04 |
3.55 | 3.55 | 3.55 | 500 |
| 07 Nov 12 |
3.51000 -0.09 |
3.51 | 3.51 | 3.51 | 432 |
| 06 Nov 12 |
3.59900 -0.01 |
3.62 | 3.50 | 3.60 | 6,584 |
| 05 Nov 12 |
3.61300 +0.07 |
3.61 | 3.45 | 3.45 | 69,975 |
| 02 Nov 12 |
3.54000 +0.00 |
3.54 | 3.50 | 3.50 | 925 |
| 01 Nov 12 |
3.54000 +0.09 |
3.54 | 3.54 | 3.54 | 514 |
| 31 Oct 12 |
3.45000 -0.17 |
3.58 | 3.45 | 3.50 | 32,249 |
| 30 Oct 12 |
3.62300 +0.17 |
3.65 | 3.40 | 3.45 | 24,123 |
| 29 Oct 12 |
3.45000 -0.01 |
3.50 | 3.45 | 3.45 | 1,575 |
| 26 Oct 12 |
3.46400 -0.07 |
3.53 | 3.46 | 3.53 | 3,428 |
| 25 Oct 12 |
3.52900 +0.00 |
3.53 | 3.46 | 3.53 | 159 |
| 24 Oct 12 |
3.52900 +0.03 |
3.53 | 3.50 | 3.50 | 247 |
| 23 Oct 12 |
3.50000 -0.06 |
3.59 | 3.50 | 3.50 | 4,255 |
| 22 Oct 12 |
3.56300 -0.04 |
3.56 | 3.51 | 3.55 | 3,356 |
| 19 Oct 12 |
3.59900 -0.02 |
3.65 | 3.60 | 3.65 | 51 |
| 18 Oct 12 |
3.62100 -0.01 |
3.62 | 3.53 | 3.58 | 3,902 |
| 17 Oct 12 |
3.63000 -0.02 |
3.65 | 3.59 | 3.65 | 6,274 |
| 16 Oct 12 |
3.65000 +0.00 |
3.65 | 3.60 | 3.65 | 809 |
| 15 Oct 12 |
3.65000 +0.07 |
3.65 | 3.54 | 3.57 | 45,226 |
| 12 Oct 12 |
3.57700 +0.03 |
3.58 | 3.58 | 3.58 | 33 |
| 11 Oct 12 |
3.55000 -0.03 |
3.55 | 3.52 | 3.55 | 2,609 |
| 10 Oct 12 |
3.58000 -0.08 |
3.59 | 3.52 | 3.59 | 12,189 |
| 09 Oct 12 |
3.65600 +0.06 |
3.66 | 3.51 | 3.62 | 5,719 |
| 08 Oct 12 |
3.59900 -0.08 |
3.61 | 3.53 | 3.60 | 3,139 |
| 05 Oct 12 |
3.68000 +0.05 |
3.68 | 3.60 | 3.68 | 2,302 |
| 04 Oct 12 |
3.63500 -0.02 |
3.69 | 3.60 | 3.65 | 1,169 |
| 03 Oct 12 |
3.65000 +0.11 |
3.65 | 3.54 | 3.65 | 43 |
| 02 Oct 12 |
3.54000 -0.16 |
3.57 | 3.54 | 3.57 | 4,372 |
| 01 Oct 12 |
3.70000 +0.05 |
3.70 | 3.60 | 3.63 | 580 |
| 28 Sep 12 |
3.65000 +0.00 |
3.65 | 3.55 | 3.56 | 850 |
| 27 Sep 12 |
3.65000 -0.05 |
3.69 | 3.60 | 3.69 | 1,984 |
| 26 Sep 12 |
3.70000 +0.02 |
3.70 | 3.56 | 3.56 | 65,906 |
| 25 Sep 12 |
3.68000 +0.07 |
3.68 | 3.60 | 3.60 | 257 |
| 24 Sep 12 |
3.61500 -0.09 |
3.70 | 3.62 | 3.70 | 6,092 |
| 21 Sep 12 |
3.70500 +0.02 |
3.70 | 3.66 | 3.68 | 12,941 |
| 20 Sep 12 |
3.68000 +0.05 |
3.70 | 3.62 | 3.62 | 11,589 |
| 19 Sep 12 |
3.62900 -0.04 |
3.68 | 3.63 | 3.68 | 1,420 |
| 18 Sep 12 |
3.67100 -0.03 |
3.73 | 3.65 | 3.68 | 2,725 |
| 17 Sep 12 |
3.70000 +0.05 |
3.70 | 3.65 | 3.68 | 3,987 |
| 14 Sep 12 |
3.65000 -0.05 |
3.78 | 3.65 | 3.65 | 7,218 |
| 13 Sep 12 |
3.70000 +0.08 |
3.70 | 3.62 | 3.67 | 9,492 |
| 12 Sep 12 |
3.62000 +0.05 |
3.66 | 3.58 | 3.58 | 8,914 |
| 11 Sep 12 |
3.57000 -0.03 |
3.57 | 3.55 | 3.55 | 2,980 |
| 10 Sep 12 |
3.60000 +0.01 |
3.60 | 3.55 | 3.57 | 25,191 |
| 07 Sep 12 |
3.59100 +0.10 |
3.59 | 3.49 | 3.50 | 8,681 |
| 06 Sep 12 |
3.49000 +0.13 |
3.49 | 3.33 | 3.36 | 77,026 |
| 05 Sep 12 |
3.36000 +0.07 |
3.36 | 3.29 | 3.29 | 1,149 |
| 04 Sep 12 |
3.29000 -0.16 |
3.41 | 3.29 | 3.35 | 9,866 |
| 03 Sep 12 |
3.44700 +0.15 |
3.45 | 3.45 | 3.45 | 106 |
| 31 Aug 12 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 308 |
| 30 Aug 12 |
3.30000 -0.10 |
3.35 | 3.30 | 3.35 | 2,082 |
| 29 Aug 12 |
3.39900 -0.05 |
3.44 | 3.30 | 3.44 | 4,214 |
| 28 Aug 12 |
3.44900 -0.03 |
3.45 | 3.31 | 3.40 | 6,938 |
| 27 Aug 12 |
3.47500 +0.10 |
3.54 | 3.30 | 3.32 | 30,740 |
| 24 Aug 12 |
3.37100 -0.03 |
3.54 | 3.37 | 3.54 | 6,948 |
| 23 Aug 12 |
3.40000 +0.00 |
3.60 | 3.40 | 3.46 | 31,329 |
| 22 Aug 12 |
3.40000 -0.07 |
3.46 | 3.40 | 3.46 | 21,167 |
| 21 Aug 12 |
3.47000 +0.03 |
3.47 | 3.42 | 3.44 | 16,135 |
| 20 Aug 12 |
3.44000 -0.08 |
3.47 | 3.40 | 3.47 | 17,154 |
| 17 Aug 12 |
3.52000 +0.04 |
3.53 | 3.45 | 3.53 | 7,261 |
| 16 Aug 12 |
3.48000 -0.07 |
3.62 | 3.48 | 3.62 | 4,707 |
| 15 Aug 12 |
3.55000 -0.06 |
3.62 | 3.55 | 3.62 | 1,136 |
| 14 Aug 12 |
3.61000 +0.08 |
3.62 | 3.50 | 3.60 | 8,317 |
| 13 Aug 12 |
3.53000 -0.11 |
3.60 | 3.50 | 3.53 | 4,219 |
| 10 Aug 12 |
3.64000 +0.05 |
3.64 | 3.54 | 3.58 | 6,332 |
| 09 Aug 12 |
3.59000 +0.03 |
3.59 | 3.52 | 3.56 | 9,247 |
| 08 Aug 12 |
3.56000 +0.09 |
3.56 | 3.50 | 3.50 | 8,287 |
| 07 Aug 12 |
3.47000 -0.13 |
3.60 | 3.37 | 3.60 | 33,572 |
| 06 Aug 12 |
3.59500 -0.05 |
3.64 | 3.57 | 3.60 | 2,456 |
| 03 Aug 12 |
3.64000 +0.00 |
3.64 | 3.58 | 3.58 | 7,031 |
| 02 Aug 12 |
3.64000 +0.02 |
3.65 | 3.64 | 3.65 | 627 |
| 01 Aug 12 |
3.62000 -0.03 |
3.70 | 3.58 | 3.70 | 3,794 |
| 31 Jul 12 |
3.65000 -0.04 |
3.65 | 3.54 | 3.60 | 3,187 |
| 30 Jul 12 |
3.69000 +0.00 |
3.73 | 3.47 | 3.69 | 15,242 |
| 27 Jul 12 |
3.68800 +0.02 |
3.69 | 3.69 | 3.69 | 1,272 |
| 26 Jul 12 |
3.67000 -0.02 |
3.69 | 3.67 | 3.69 | 4,610 |
| 25 Jul 12 |
3.68900 -0.05 |
3.74 | 3.69 | 3.74 | 828 |
| 24 Jul 12 |
3.73800 +0.14 |
3.74 | 3.65 | 3.74 | 933 |
| 23 Jul 12 |
3.60000 -0.20 |
3.72 | 3.60 | 3.72 | 15,729 |
| 20 Jul 12 |
3.80000 +0.05 |
3.88 | 3.75 | 3.79 | 22,038 |
| 19 Jul 12 |
3.75000 +0.00 |
3.81 | 3.75 | 3.81 | 7,543 |
| 18 Jul 12 |
3.74800 -0.08 |
3.81 | 3.73 | 3.80 | 23,014 |
| 17 Jul 12 |
3.83000 +0.05 |
3.88 | 3.80 | 3.80 | 3,724 |
| 16 Jul 12 |
3.78000 -0.03 |
3.83 | 3.75 | 3.83 | 8,965 |
| 13 Jul 12 |
3.80500 +0.11 |
3.81 | 3.70 | 3.75 | 17,281 |
| 12 Jul 12 |
3.69500 -0.06 |
3.80 | 3.58 | 3.79 | 41,390 |
| 11 Jul 12 |
3.75000 +0.00 |
3.80 | 3.70 | 3.76 | 26,885 |
| 10 Jul 12 |
3.75000 -0.10 |
3.84 | 3.70 | 3.80 | 18,443 |
| 09 Jul 12 |
3.84900 +0.00 |
3.85 | 3.75 | 3.85 | 6,161 |
| 06 Jul 12 |
3.84900 -0.04 |
3.89 | 3.75 | 3.89 | 648 |
| 05 Jul 12 |
3.88400 -0.05 |
3.91 | 3.70 | 3.91 | 9,752 |
| 04 Jul 12 |
3.93000 -0.01 |
3.93 | 3.86 | 3.86 | 11,511 |
| 03 Jul 12 |
3.94000 +0.01 |
3.94 | 3.90 | 3.90 | 3,271 |
| 02 Jul 12 |
3.93500 +0.01 |
3.93 | 3.85 | 3.85 | 1,440 |
| 29 Jun 12 |
3.92000 -0.01 |
3.92 | 3.85 | 3.85 | 3,396 |
| 28 Jun 12 |
3.93500 +0.01 |
3.95 | 3.93 | 3.95 | 244 |
| 27 Jun 12 |
3.92800 -0.01 |
3.96 | 3.84 | 3.96 | 11,124 |
| 26 Jun 12 |
3.93800 +0.02 |
3.94 | 3.80 | 3.94 | 3,436 |
| 25 Jun 12 |
3.92000 +0.07 |
3.95 | 3.80 | 3.95 | 22,926 |
| 22 Jun 12 |
3.85000 -0.11 |
3.95 | 3.85 | 3.95 | 19,029 |
| 21 Jun 12 |
3.95900 +0.06 |
3.99 | 3.76 | 3.90 | 17,287 |
| 20 Jun 12 |
3.90000 -0.08 |
3.98 | 3.90 | 3.90 | 9,247 |
| 19 Jun 12 |
3.97700 +0.03 |
3.99 | 3.90 | 3.99 | 6,997 |
| 18 Jun 12 |
3.94900 -0.03 |
4.00 | 3.85 | 3.95 | 2,481 |
| 15 Jun 12 |
3.98000 +0.11 |
4.00 | 3.87 | 3.90 | 9,025 |
| 14 Jun 12 |
3.87200 -0.16 |
4.04 | 3.87 | 3.92 | 7,937 |
| 13 Jun 12 |
4.03600 -0.02 |
4.07 | 3.91 | 3.95 | 23,184 |
| 12 Jun 12 |
4.05200 +0.10 |
4.08 | 3.98 | 4.08 | 1,024 |
| 11 Jun 12 |
3.95000 +0.05 |
4.08 | 3.92 | 3.92 | 53,478 |
| 08 Jun 12 |
3.90000 +0.00 |
3.99 | 3.90 | 3.99 | 1,490 |
| 07 Jun 12 |
3.90000 -0.10 |
3.90 | 3.89 | 3.90 | 3,937 |
| 06 Jun 12 |
3.99900 +0.01 |
4.00 | 3.90 | 3.95 | 2,862 |
| 05 Jun 12 |
3.99000 -0.11 |
4.13 | 3.91 | 4.13 | 9,658 |
| 04 Jun 12 |
4.10000 -0.10 |
4.13 | 4.06 | 4.10 | 4,626 |
| 01 Jun 12 |
4.20000 -0.03 |
4.24 | 4.08 | 4.24 | 41,599 |
| 31 May 12 |
4.23000 +0.00 |
4.23 | 4.11 | 4.11 | 19,795 |
| 30 May 12 |
4.23400 +0.04 |
4.24 | 4.15 | 4.15 | 21,155 |
| 29 May 12 |
4.19400 +0.10 |
4.19 | 4.05 | 4.10 | 23,589 |
| 28 May 12 |
4.09800 +0.08 |
4.10 | 4.00 | 4.05 | 1,641 |
| 25 May 12 |
4.02000 +0.02 |
4.05 | 3.96 | 4.05 | 1,499 |
| 24 May 12 |
4.00000 +0.00 |
4.06 | 4.00 | 4.00 | 3,469 |
| 23 May 12 |
4.00000 -0.09 |
4.09 | 3.95 | 4.09 | 5,151 |
| 22 May 12 |
4.08800 +0.17 |
4.09 | 3.92 | 3.92 | 31,537 |
| 21 May 12 |
3.91800 +0.04 |
3.97 | 3.81 | 3.89 | 11,402 |
| 18 May 12 |
3.87900 -0.16 |
4.04 | 3.76 | 4.00 | 178,924 |
| 17 May 12 |
4.04000 +0.05 |
4.10 | 4.04 | 4.10 | 527 |
| 16 May 12 |
3.99000 -0.03 |
4.10 | 3.96 | 4.10 | 19,104 |
| 15 May 12 |
4.02000 -0.06 |
4.09 | 4.01 | 4.08 | 20,575 |
| 14 May 12 |
4.08000 -0.02 |
4.08 | 3.96 | 4.02 | 7,857 |
| 11 May 12 |
4.10000 +0.00 |
4.13 | 4.05 | 4.05 | 1,722 |
| 10 May 12 |
4.10000 +0.00 |
4.15 | 4.05 | 4.05 | 24,716 |
| 09 May 12 |
4.10000 +0.00 |
4.19 | 4.04 | 4.08 | 22,943 |
| 08 May 12 |
4.10000 +0.00 |
4.20 | 4.02 | 4.20 | 10,125 |
| 07 May 12 |
4.10000 -0.01 |
4.11 | 4.01 | 4.11 | 25,185 |
| 04 May 12 |
4.11200 -0.04 |
4.20 | 4.11 | 4.19 | 12,129 |
| 03 May 12 |
4.14900 -0.04 |
4.15 | 4.10 | 4.15 | 16,422 |
| 02 May 12 |
4.18800 +0.04 |
4.25 | 4.15 | 4.25 | 59,668 |
| 30 Apr 12 |
4.15200 +0.00 |
4.20 | 4.15 | 4.18 | 24,209 |
| 27 Apr 12 |
4.15500 -0.03 |
4.20 | 4.11 | 4.20 | 4,375 |
| 26 Apr 12 |
4.19000 -0.01 |
4.20 | 4.09 | 4.19 | 7,745 |
| 25 Apr 12 |
4.20000 +0.08 |
4.24 | 4.10 | 4.13 | 54,431 |
| 24 Apr 12 |
4.12400 +0.02 |
4.13 | 4.11 | 4.13 | 7,336 |
| 23 Apr 12 |
4.10000 +0.00 |
4.10 | 4.00 | 4.10 | 77,392 |
| 20 Apr 12 |
4.10000 +0.00 |
4.17 | 4.07 | 4.07 | 8,530 |
| 19 Apr 12 |
4.10000 +0.04 |
4.13 | 4.10 | 4.10 | 5,503 |
| 18 Apr 12 |
4.05900 +0.01 |
4.10 | 3.98 | 4.05 | 51,005 |
| 17 Apr 12 |
4.05000 +0.03 |
4.05 | 4.02 | 4.05 | 6,437 |
| 16 Apr 12 |
4.02000 +0.02 |
4.05 | 3.95 | 4.00 | 12,045 |
| 13 Apr 12 |
3.99800 +0.00 |
4.05 | 3.94 | 4.00 | 17,945 |
| 12 Apr 12 |
4.00000 +0.00 |
4.05 | 3.97 | 4.05 | 12,629 |
| 11 Apr 12 |
4.00000 +0.05 |
4.04 | 3.94 | 3.94 | 24,553 |
| 10 Apr 12 |
3.95500 -0.26 |
4.18 | 3.95 | 4.17 | 68,348 |
| 05 Apr 12 |
4.21000 -0.02 |
4.29 | 4.15 | 4.29 | 5,187 |
| 04 Apr 12 |
4.23000 -0.12 |
4.35 | 4.23 | 4.35 | 14,195 |
| 03 Apr 12 |
4.35000 +0.03 |
4.38 | 4.32 | 4.37 | 5,718 |
| 02 Apr 12 |
4.31500 -0.08 |
4.47 | 4.31 | 4.32 | 25,411 |
| 30 Mar 12 |
4.39400 +0.03 |
4.40 | 4.33 | 4.37 | 14,518 |
| 29 Mar 12 |
4.36100 -0.09 |
4.47 | 4.34 | 4.39 | 19,009 |
| 28 Mar 12 |
4.45000 +0.16 |
4.49 | 4.28 | 4.31 | 128,368 |
| 27 Mar 12 |
4.29000 +0.02 |
4.30 | 4.25 | 4.26 | 29,206 |
| 26 Mar 12 |
4.26600 +0.07 |
4.27 | 4.17 | 4.20 | 14,265 |
| 23 Mar 12 |
4.19500 -0.03 |
4.25 | 4.20 | 4.25 | 3,711 |
| 22 Mar 12 |
4.23000 -0.06 |
4.24 | 4.18 | 4.24 | 14,838 |
| 21 Mar 12 |
4.28800 +0.09 |
4.29 | 4.20 | 4.20 | 13,180 |
| 20 Mar 12 |
4.20000 -0.06 |
4.26 | 4.19 | 4.20 | 14,278 |
| 19 Mar 12 |
4.25800 -0.02 |
4.26 | 4.16 | 4.20 | 17,504 |
| 16 Mar 12 |
4.27800 +0.00 |
4.28 | 4.19 | 4.25 | 20,282 |
| 15 Mar 12 |
4.28000 +0.03 |
4.28 | 4.17 | 4.18 | 30,793 |
| 14 Mar 12 |
4.24700 +0.00 |
4.25 | 4.20 | 4.25 | 9,878 |
| 13 Mar 12 |
4.24900 +0.01 |
4.25 | 4.20 | 4.20 | 7,219 |
| 12 Mar 12 |
4.24400 -0.01 |
4.24 | 4.17 | 4.18 | 6,936 |
| 09 Mar 12 |
4.25900 +0.12 |
4.26 | 4.14 | 4.14 | 3,798 |
| 08 Mar 12 |
4.14000 +0.03 |
4.18 | 4.11 | 4.15 | 10,490 |
| 07 Mar 12 |
4.11000 -0.03 |
4.16 | 4.08 | 4.15 | 21,896 |
| 06 Mar 12 |
4.13600 -0.12 |
4.22 | 4.07 | 4.22 | 29,010 |
| 05 Mar 12 |
4.25900 +0.00 |
4.29 | 4.21 | 4.29 | 6,898 |
| 02 Mar 12 |
4.26000 -0.04 |
4.30 | 4.25 | 4.30 | 8,080 |
| 01 Mar 12 |
4.29900 +0.04 |
4.37 | 4.25 | 4.25 | 9,442 |
| 29 Feb 12 |
4.25900 +0.02 |
4.26 | 4.19 | 4.24 | 9,146 |
| 28 Feb 12 |
4.23900 +0.04 |
4.26 | 4.20 | 4.24 | 2,025 |
| 27 Feb 12 |
4.20000 -0.02 |
4.27 | 4.20 | 4.20 | 4,757 |
| 24 Feb 12 |
4.21800 -0.06 |
4.26 | 4.21 | 4.26 | 9,455 |
| 23 Feb 12 |
4.28000 -0.01 |
4.28 | 4.23 | 4.27 | 6,376 |
| 22 Feb 12 |
4.29000 -0.04 |
4.34 | 4.28 | 4.33 | 44,644 |
| 21 Feb 12 |
4.32800 -0.01 |
4.34 | 4.30 | 4.31 | 12,126 |
| 20 Feb 12 |
4.33800 +0.10 |
4.34 | 4.20 | 4.25 | 32,224 |
| 17 Feb 12 |
4.23900 +0.05 |
4.24 | 4.15 | 4.22 | 43,803 |
| 16 Feb 12 |
4.19000 -0.09 |
4.28 | 4.19 | 4.20 | 30,725 |
| 15 Feb 12 |
4.27900 -0.02 |
4.34 | 4.22 | 4.30 | 36,619 |
| 14 Feb 12 |
4.30000 +0.22 |
4.38 | 4.08 | 4.09 | 171,270 |
| 13 Feb 12 |
4.08500 +0.09 |
4.09 | 4.00 | 4.04 | 28,653 |
| 10 Feb 12 |
4.00000 +0.00 |
4.03 | 3.97 | 4.03 | 10,366 |
| 09 Feb 12 |
4.00000 +0.04 |
4.04 | 4.00 | 4.02 | 18,590 |
| 08 Feb 12 |
3.96100 -0.04 |
4.06 | 3.96 | 3.99 | 106,235 |
| 07 Feb 12 |
4.00000 -0.05 |
4.01 | 3.98 | 4.01 | 8,310 |
| 06 Feb 12 |
4.04800 +0.02 |
4.05 | 4.01 | 4.03 | 20,587 |
| 03 Feb 12 |
4.03000 +0.05 |
4.05 | 3.98 | 4.05 | 62,615 |
| 02 Feb 12 |
3.98000 -0.08 |
4.07 | 3.98 | 4.07 | 25,833 |
| 01 Feb 12 |
4.06400 +0.02 |
4.09 | 3.98 | 4.05 | 67,560 |
| 31 Jan 12 |
4.04400 +0.06 |
4.18 | 4.01 | 4.05 | 46,916 |
| 30 Jan 12 |
3.98000 -0.03 |
4.05 | 3.92 | 4.05 | 13,783 |
| 27 Jan 12 |
4.00500 -0.16 |
4.17 | 4.01 | 4.17 | 29,561 |
| 26 Jan 12 |
4.16800 +0.17 |
4.17 | 4.01 | 4.02 | 79,818 |
| 25 Jan 12 |
4.00000 -0.02 |
4.02 | 3.97 | 4.02 | 6,063 |
| 24 Jan 12 |
4.01900 +0.05 |
4.02 | 3.96 | 4.00 | 13,539 |
| 23 Jan 12 |
3.96600 -0.01 |
4.02 | 3.96 | 4.00 | 18,300 |
| 20 Jan 12 |
3.98000 -0.02 |
4.00 | 3.92 | 4.00 | 16,429 |
| 19 Jan 12 |
3.99800 +0.00 |
4.00 | 3.95 | 4.00 | 20,452 |
| 18 Jan 12 |
4.00000 +0.02 |
4.09 | 3.90 | 3.90 | 54,073 |
| 17 Jan 12 |
3.98000 +0.02 |
3.98 | 3.90 | 3.96 | 11,887 |
| 16 Jan 12 |
3.96000 +0.10 |
3.97 | 3.86 | 3.91 | 4,133 |
| 13 Jan 12 |
3.86000 -0.03 |
4.00 | 3.86 | 3.89 | 53,509 |
| 12 Jan 12 |
3.89000 +0.07 |
3.91 | 3.82 | 3.82 | 5,612 |
| 11 Jan 12 |
3.82000 -0.06 |
4.00 | 3.82 | 3.93 | 9,635 |
| 10 Jan 12 |
3.88000 +0.06 |
4.00 | 3.82 | 3.82 | 16,156 |
| 09 Jan 12 |
3.82100 -0.08 |
3.96 | 3.82 | 3.96 | 14,096 |
| 06 Jan 12 |
3.89900 +0.05 |
3.90 | 3.84 | 3.90 | 970 |
| 05 Jan 12 |
3.85000 -0.05 |
3.85 | 3.81 | 3.85 | 22,608 |
| 04 Jan 12 |
3.90000 -0.08 |
3.90 | 3.85 | 3.90 | 13,470 |
| 03 Jan 12 |
3.97600 +0.09 |
3.98 | 3.92 | 3.98 | 5,352 |
| 02 Jan 12 |
3.89100 +0.01 |
3.99 | 3.88 | 3.88 | 213 |
| 30 Dec 11 |
3.88000 +0.04 |
3.88 | 3.81 | 3.81 | 1,465 |
| 29 Dec 11 |
3.84000 +0.01 |
3.84 | 3.81 | 3.84 | 6,742 |
| 28 Dec 11 |
3.83200 -0.04 |
3.84 | 3.83 | 3.84 | 6,167 |
| 27 Dec 11 |
3.87000 +0.00 |
3.92 | 3.87 | 3.89 | 10,369 |
| 23 Dec 11 |
3.87000 -0.06 |
3.95 | 3.87 | 3.95 | 6,137 |
| 22 Dec 11 |
3.92900 +0.04 |
4.00 | 3.87 | 3.89 | 26,081 |
| 21 Dec 11 |
3.89000 -0.03 |
3.89 | 3.87 | 3.87 | 4,251 |
| 20 Dec 11 |
3.92000 +0.07 |
3.93 | 3.79 | 3.85 | 12,882 |
| 19 Dec 11 |
3.85000 -0.08 |
3.95 | 3.85 | 3.95 | 12,160 |
| 16 Dec 11 |
3.93300 -0.08 |
4.01 | 3.93 | 4.01 | 4,974 |
| 15 Dec 11 |
4.00900 -0.01 |
4.04 | 3.96 | 4.04 | 1,654 |
| 14 Dec 11 |
4.02000 -0.03 |
4.05 | 4.00 | 4.03 | 21,759 |
| 13 Dec 11 |
4.05000 +0.00 |
4.07 | 4.03 | 4.04 | 18,219 |
| 12 Dec 11 |
4.05000 +0.05 |
4.08 | 3.99 | 4.05 | 10,845 |
| 09 Dec 11 |
4.00000 +0.11 |
4.05 | 3.92 | 3.92 | 40,309 |
| 08 Dec 11 |
3.89000 -0.02 |
3.93 | 3.89 | 3.91 | 5,471 |
| 07 Dec 11 |
3.91000 +0.02 |
3.92 | 3.86 | 3.90 | 26,915 |
| 06 Dec 11 |
3.89300 +0.00 |
3.93 | 3.86 | 3.90 | 10,222 |
| 05 Dec 11 |
3.89500 +0.06 |
3.95 | 3.79 | 3.79 | 14,250 |
| 02 Dec 11 |
3.84000 -0.01 |
3.90 | 3.84 | 3.90 | 12,531 |
| 01 Dec 11 |
3.85000 -0.09 |
3.98 | 3.85 | 3.98 | 6,711 |
| 30 Nov 11 |
3.94300 +0.04 |
4.01 | 3.92 | 3.92 | 61,098 |
| 29 Nov 11 |
3.90000 -0.07 |
3.97 | 3.90 | 3.97 | 8,919 |
| 28 Nov 11 |
3.96900 -0.01 |
3.97 | 3.90 | 3.95 | 6,340 |
| 25 Nov 11 |
3.98000 +0.15 |
3.98 | 3.66 | 3.85 | 70,706 |
| 24 Nov 11 |
3.83400 -0.04 |
3.89 | 3.82 | 3.85 | 7,021 |
| 23 Nov 11 |
3.87800 -0.02 |
3.88 | 3.81 | 3.88 | 15,837 |
| 22 Nov 11 |
3.90100 -0.09 |
4.00 | 3.89 | 4.00 | 12,015 |
| 21 Nov 11 |
3.99000 +0.06 |
3.99 | 3.84 | 3.98 | 79,215 |
| 18 Nov 11 |
3.93000 +0.06 |
3.97 | 3.87 | 3.93 | 11,516 |
| 17 Nov 11 |
3.86800 -0.15 |
4.00 | 3.87 | 3.93 | 26,217 |
| 16 Nov 11 |
4.01700 +0.00 |
4.07 | 3.92 | 3.99 | 40,719 |
| 15 Nov 11 |
4.02000 -0.07 |
4.10 | 3.91 | 4.10 | 41,122 |
| 14 Nov 11 |
4.08500 +0.07 |
4.12 | 4.00 | 4.10 | 73,594 |
| 11 Nov 11 |
4.02000 +0.05 |
4.14 | 3.98 | 3.98 | 155,729 |
| 10 Nov 11 |
3.97000 +0.14 |
3.97 | 3.78 | 3.82 | 45,239 |
| 09 Nov 11 |
3.83000 -0.03 |
3.91 | 3.83 | 3.91 | 10,181 |
| 08 Nov 11 |
3.86300 +0.04 |
3.92 | 3.81 | 3.81 | 21,076 |
| 07 Nov 11 |
3.82000 -0.01 |
3.88 | 3.78 | 3.80 | 17,101 |
| 04 Nov 11 |
3.83400 -0.04 |
3.90 | 3.83 | 3.90 | 16,348 |
| 03 Nov 11 |
3.87300 +0.04 |
3.93 | 3.68 | 3.68 | 27,101 |
| 02 Nov 11 |
3.83000 +0.20 |
3.87 | 3.69 | 3.69 | 78,564 |
| 01 Nov 11 |
3.63000 -0.22 |
3.85 | 3.59 | 3.85 | 32,093 |
| 31 Oct 11 |
3.85000 -0.13 |
4.00 | 3.85 | 3.98 | 50,736 |
| 28 Oct 11 |
3.98000 -0.04 |
4.09 | 3.93 | 4.00 | 54,800 |
| 27 Oct 11 |
4.01800 +0.01 |
4.08 | 3.97 | 4.05 | 40,684 |
| 26 Oct 11 |
4.01000 +0.02 |
4.02 | 3.91 | 3.99 | 50,471 |
| 25 Oct 11 |
3.99000 +0.15 |
4.04 | 3.85 | 3.85 | 67,252 |
| 24 Oct 11 |
3.84200 -0.02 |
3.98 | 3.84 | 3.91 | 17,940 |
| 21 Oct 11 |
3.86500 +0.02 |
3.98 | 3.85 | 3.90 | 20,742 |
| 20 Oct 11 |
3.85000 -0.15 |
4.01 | 3.80 | 3.90 | 25,469 |
| 19 Oct 11 |
4.00000 +0.10 |
4.03 | 3.88 | 3.99 | 15,820 |
| 18 Oct 11 |
3.90000 -0.10 |
4.00 | 3.84 | 4.00 | 16,188 |
| 17 Oct 11 |
4.00000 -0.07 |
4.10 | 3.93 | 4.06 | 22,965 |
| 14 Oct 11 |
4.06700 -0.03 |
4.13 | 3.96 | 4.13 | 14,653 |
| 13 Oct 11 |
4.09800 -0.06 |
4.17 | 4.05 | 4.17 | 6,564 |
| 12 Oct 11 |
4.15600 -0.02 |
4.19 | 4.03 | 4.05 | 11,993 |
| 11 Oct 11 |
4.17800 +0.03 |
4.22 | 4.07 | 4.15 | 55,173 |
| 10 Oct 11 |
4.15000 +0.05 |
4.19 | 4.07 | 4.14 | 32,834 |
| 07 Oct 11 |
4.10100 +0.08 |
4.27 | 3.91 | 4.00 | 187,270 |
| 06 Oct 11 |
4.01900 +0.00 |
4.02 | 3.92 | 4.02 | 2,284 |
| 05 Oct 11 |
4.01700 +0.02 |
4.02 | 3.90 | 3.90 | 6,905 |
| 04 Oct 11 |
4.00000 -0.05 |
4.00 | 3.78 | 4.00 | 64,117 |
| 03 Oct 11 |
4.04900 +0.04 |
4.05 | 4.01 | 4.01 | 561 |
| 30 Sep 11 |
4.01000 +0.00 |
4.02 | 3.95 | 3.96 | 8,767 |
| 29 Sep 11 |
4.01100 -0.03 |
4.03 | 4.01 | 4.02 | 468 |
| 28 Sep 11 |
4.04500 -0.03 |
4.07 | 3.96 | 4.07 | 3,119 |
| 27 Sep 11 |
4.07400 +0.08 |
4.08 | 3.91 | 3.99 | 7,815 |
| 26 Sep 11 |
3.99000 +0.00 |
3.99 | 3.99 | 3.99 | 642 |
| 23 Sep 11 |
3.99400 -0.01 |
4.06 | 3.91 | 3.97 | 25,812 |
| 22 Sep 11 |
4.00000 -0.06 |
4.00 | 3.95 | 3.96 | 14,914 |
| 21 Sep 11 |
4.06000 +0.01 |
4.06 | 4.00 | 4.00 | 3,009 |
| 20 Sep 11 |
4.04700 +0.00 |
4.09 | 4.00 | 4.07 | 5,802 |
| 19 Sep 11 |
4.05000 +0.01 |
4.10 | 4.00 | 4.10 | 10,549 |
| 16 Sep 11 |
4.03700 -0.06 |
4.08 | 3.95 | 4.08 | 4,485 |
| 15 Sep 11 |
4.10000 +0.09 |
4.11 | 4.00 | 4.00 | 7,839 |
| 14 Sep 11 |
4.01500 +0.01 |
4.08 | 3.94 | 4.08 | 6,956 |
| 13 Sep 11 |
4.00000 +0.06 |
4.05 | 3.79 | 3.84 | 97,211 |
| 12 Sep 11 |
3.94000 +0.04 |
3.96 | 3.61 | 3.90 | 71,745 |
| 09 Sep 11 |
3.90500 -0.06 |
3.98 | 3.90 | 3.98 | 7,786 |
| 08 Sep 11 |
3.96700 -0.04 |
4.02 | 3.92 | 4.00 | 12,173 |
| 07 Sep 11 |
4.00300 +0.02 |
4.13 | 3.91 | 3.99 | 33,747 |
| 06 Sep 11 |
3.98700 -0.02 |
4.01 | 3.91 | 3.94 | 16,795 |
| 05 Sep 11 |
4.00800 +0.01 |
4.15 | 3.90 | 3.98 | 55,128 |
| 02 Sep 11 |
4.00000 -0.20 |
4.22 | 3.90 | 4.05 | 96,297 |
| 01 Sep 11 |
4.19900 +0.04 |
4.20 | 4.09 | 4.09 | 4,547 |
| 31 Aug 11 |
4.15700 -0.01 |
4.20 | 4.10 | 4.17 | 11,628 |
| 30 Aug 11 |
4.17000 +0.01 |
4.17 | 3.95 | 4.17 | 46,822 |
| 29 Aug 11 |
4.16000 +0.16 |
4.17 | 4.05 | 4.05 | 9,045 |
| 26 Aug 11 |
4.00000 +0.08 |
4.04 | 3.84 | 3.84 | 60,292 |
| 25 Aug 11 |
3.92300 -0.18 |
4.20 | 3.88 | 4.18 | 30,447 |
| 24 Aug 11 |
4.10000 +0.15 |
4.15 | 3.87 | 4.02 | 59,325 |
| 23 Aug 11 |
3.95000 +0.00 |
4.01 | 3.78 | 3.96 | 82,642 |
| 22 Aug 11 |
3.95500 +0.07 |
4.00 | 3.76 | 3.89 | 118,620 |
| 19 Aug 11 |
3.88100 -0.06 |
3.89 | 3.70 | 3.80 | 29,391 |
| 18 Aug 11 |
3.94400 -0.11 |
4.05 | 3.80 | 4.05 | 27,164 |
| 17 Aug 11 |
4.05000 +0.05 |
4.09 | 3.86 | 4.00 | 47,149 |
| 16 Aug 11 |
4.00000 -0.14 |
4.08 | 3.82 | 4.07 | 83,409 |
| 15 Aug 11 |
4.13800 +0.14 |
4.18 | 3.96 | 4.02 | 61,380 |
| 12 Aug 11 |
4.00000 +0.15 |
4.06 | 3.72 | 3.85 | 58,010 |
| 11 Aug 11 |
3.84600 +0.15 |
3.90 | 3.55 | 3.66 | 71,316 |
| 10 Aug 11 |
3.69500 -0.13 |
4.00 | 3.50 | 4.00 | 78,635 |
| 09 Aug 11 |
3.83000 +0.13 |
3.90 | 3.32 | 3.51 | 83,694 |
| 08 Aug 11 |
3.69500 -0.10 |
3.79 | 3.53 | 3.53 | 35,420 |
| 05 Aug 11 |
3.79200 -0.10 |
3.85 | 3.30 | 3.60 | 175,093 |
| 04 Aug 11 |
3.88800 -0.06 |
3.99 | 3.83 | 3.93 | 71,670 |
| 03 Aug 11 |
3.95000 -0.03 |
4.12 | 3.95 | 3.95 | 57,677 |
| 02 Aug 11 |
3.97600 -0.15 |
4.17 | 3.91 | 4.11 | 90,168 |
| 01 Aug 11 |
4.13000 -0.07 |
4.43 | 4.13 | 4.33 | 158,490 |
| 29 Jul 11 |
4.20000 -0.10 |
4.30 | 4.03 | 4.26 | 62,286 |
| 28 Jul 11 |
4.30000 -0.04 |
4.43 | 4.25 | 4.25 | 24,508 |
| 27 Jul 11 |
4.33900 -0.13 |
4.45 | 4.27 | 4.40 | 27,352 |
| 26 Jul 11 |
4.47000 -0.13 |
4.62 | 4.39 | 4.50 | 43,509 |
| 25 Jul 11 |
4.59900 -0.05 |
4.64 | 4.50 | 4.64 | 6,981 |
| 22 Jul 11 |
4.64500 +0.09 |
4.65 | 4.49 | 4.63 | 39,687 |
| 21 Jul 11 |
4.55000 -0.04 |
4.62 | 4.46 | 4.58 | 37,867 |
| 20 Jul 11 |
4.58900 +0.13 |
4.67 | 4.46 | 4.46 | 42,193 |
| 19 Jul 11 |
4.46000 +0.26 |
4.46 | 4.20 | 4.27 | 54,883 |
| 18 Jul 11 |
4.20000 -0.33 |
4.50 | 4.15 | 4.50 | 82,198 |
| 15 Jul 11 |
4.53200 -0.05 |
4.60 | 4.50 | 4.50 | 7,593 |
| 14 Jul 11 |
4.57900 +0.06 |
4.62 | 4.48 | 4.50 | 22,722 |
| 13 Jul 11 |
4.52000 -0.08 |
4.68 | 4.45 | 4.68 | 38,033 |
| 12 Jul 11 |
4.60000 -0.15 |
4.69 | 4.41 | 4.65 | 43,643 |
| 11 Jul 11 |
4.75300 -0.01 |
4.84 | 4.65 | 4.80 | 8,598 |
| 08 Jul 11 |
4.76200 -0.09 |
4.96 | 4.76 | 4.92 | 17,490 |
| 07 Jul 11 |
4.85100 +0.10 |
4.91 | 4.76 | 4.89 | 4,129 |
| 06 Jul 11 |
4.75400 -0.03 |
4.82 | 4.69 | 4.82 | 12,046 |
| 05 Jul 11 |
4.78000 -0.22 |
4.95 | 4.56 | 4.95 | 54,627 |
| 04 Jul 11 |
5.00100 -0.09 |
5.08 | 4.89 | 5.08 | 39,346 |
| 01 Jul 11 |
5.09000 +0.04 |
5.15 | 5.01 | 5.15 | 59,392 |
| 30 Jun 11 |
5.05000 +0.00 |
5.11 | 4.95 | 5.05 | 90,704 |
| 29 Jun 11 |
5.05000 +0.13 |
5.05 | 4.78 | 4.83 | 132,142 |
| 28 Jun 11 |
4.92000 +0.15 |
4.92 | 4.71 | 4.75 | 96,808 |
| 27 Jun 11 |
4.76800 +0.04 |
4.77 | 4.60 | 4.62 | 72,923 |
| 24 Jun 11 |
4.73000 +0.17 |
4.74 | 4.60 | 4.64 | 27,600 |
| 23 Jun 11 |
4.56000 -0.09 |
4.65 | 4.56 | 4.59 | 11,427 |
| 22 Jun 11 |
4.65000 +0.11 |
4.67 | 4.50 | 4.58 | 13,834 |
| 21 Jun 11 |
4.54000 +0.11 |
4.54 | 4.30 | 4.30 | 35,104 |
| 20 Jun 11 |
4.43000 -0.17 |
4.54 | 4.40 | 4.47 | 8,973 |
| 17 Jun 11 |
4.60100 +0.25 |
4.60 | 4.20 | 4.35 | 46,780 |
| 16 Jun 11 |
4.35000 -0.13 |
4.45 | 4.35 | 4.41 | 12,486 |
| 15 Jun 11 |
4.48000 -0.05 |
4.51 | 4.41 | 4.51 | 19,533 |
| 14 Jun 11 |
4.52900 +0.08 |
4.57 | 4.40 | 4.40 | 16,012 |
| 13 Jun 11 |
4.44500 -0.05 |
4.47 | 4.40 | 4.47 | 3,828 |
| 10 Jun 11 |
4.50000 +0.11 |
4.50 | 4.43 | 4.43 | 26,164 |
| 09 Jun 11 |
4.38600 +0.03 |
4.44 | 4.31 | 4.31 | 37,095 |
| 08 Jun 11 |
4.36000 -0.29 |
4.65 | 4.16 | 4.65 | 185,956 |
| 07 Jun 11 |
4.65400 -0.08 |
4.78 | 4.61 | 4.70 | 18,372 |
| 06 Jun 11 |
4.73100 -0.07 |
4.80 | 4.73 | 4.80 | 8,949 |
| 03 Jun 11 |
4.80000 +0.16 |
4.83 | 4.65 | 4.66 | 26,208 |
| 02 Jun 11 |
4.64000 +0.05 |
4.64 | 4.56 | 4.60 | 2,171 |
| 01 Jun 11 |
4.59000 -0.17 |
4.84 | 4.53 | 4.82 | 54,714 |
| 31 May 11 |
4.76000 -0.10 |
4.93 | 4.75 | 4.93 | 12,665 |
| 30 May 11 |
4.86500 -0.21 |
4.97 | 4.84 | 4.95 | 13,454 |
| 27 May 11 |
5.07000 +0.01 |
5.08 | 4.93 | 5.04 | 11,199 |
| 26 May 11 |
5.06000 +0.04 |
5.09 | 4.95 | 5.00 | 44,449 |
| 25 May 11 |
5.02300 +0.07 |
5.05 | 4.92 | 4.92 | 10,616 |
| 24 May 11 |
4.95000 +0.01 |
4.95 | 4.72 | 4.82 | 39,998 |
| 23 May 11 |
4.93500 -0.08 |
5.03 | 4.70 | 5.03 | 130,360 |
| 20 May 11 |
5.01900 -0.02 |
5.03 | 4.96 | 5.00 | 36,906 |
| 19 May 11 |
5.04000 +0.04 |
5.04 | 4.96 | 4.96 | 19,611 |
| 18 May 11 |
5.00000 -0.05 |
5.02 | 4.97 | 5.00 | 18,634 |
| 17 May 11 |
5.05000 -0.04 |
5.09 | 5.00 | 5.09 | 11,309 |
| 16 May 11 |
5.09000 -0.04 |
5.13 | 4.98 | 5.01 | 74,566 |
| 13 May 11 |
5.13400 -0.01 |
5.21 | 5.10 | 5.21 | 40,243 |
| 12 May 11 |
5.14000 -0.01 |
5.20 | 5.03 | 5.20 | 124,576 |
| 11 May 11 |
5.15000 +0.53 |
5.19 | 4.64 | 4.64 | 339,609 |
| 10 May 11 |
4.62500 +0.22 |
4.63 | 4.42 | 4.42 | 25,919 |
| 09 May 11 |
4.40100 -0.30 |
4.77 | 4.35 | 4.65 | 65,625 |
| 06 May 11 |
4.70000 -0.10 |
4.80 | 4.65 | 4.80 | 35,238 |
| 05 May 11 |
4.79900 +0.11 |
4.80 | 4.68 | 4.70 | 28,205 |
| 04 May 11 |
4.68900 +0.21 |
4.95 | 4.39 | 4.50 | 102,311 |
| 03 May 11 |
4.48000 +0.00 |
4.48 | 4.40 | 4.48 | 17,588 |
| 02 May 11 |
4.48100 -0.02 |
4.55 | 4.48 | 4.50 | 13,668 |
| 29 Apr 11 |
4.50000 -0.01 |
4.58 | 4.45 | 4.45 | 29,412 |
| 28 Apr 11 |
4.50900 -0.02 |
4.52 | 4.41 | 4.45 | 35,903 |
| 27 Apr 11 |
4.52700 +0.08 |
4.55 | 4.45 | 4.47 | 24,705 |
| 26 Apr 11 |
4.45000 +0.13 |
4.45 | 4.29 | 4.40 | 31,309 |
| 21 Apr 11 |
4.32000 +0.07 |
4.40 | 4.27 | 4.28 | 44,735 |
| 20 Apr 11 |
4.25000 +0.08 |
4.28 | 4.17 | 4.20 | 20,033 |
| 19 Apr 11 |
4.17000 +0.03 |
4.25 | 4.17 | 4.17 | 7,645 |
| 18 Apr 11 |
4.14000 -0.01 |
4.25 | 4.14 | 4.14 | 11,287 |
| 15 Apr 11 |
4.15000 -0.09 |
4.21 | 4.15 | 4.18 | 9,290 |
| 14 Apr 11 |
4.23600 -0.02 |
4.28 | 4.17 | 4.27 | 24,937 |
| 13 Apr 11 |
4.25900 +0.07 |
4.26 | 4.11 | 4.16 | 54,166 |
| 12 Apr 11 |
4.19000 +0.08 |
4.28 | 4.10 | 4.10 | 76,733 |
| 11 Apr 11 |
4.10900 -0.09 |
4.19 | 4.10 | 4.15 | 34,795 |
| 08 Apr 11 |
4.20000 -0.01 |
4.29 | 4.18 | 4.29 | 21,084 |
| 07 Apr 11 |
4.20800 -0.04 |
4.30 | 4.16 | 4.30 | 10,107 |
| 06 Apr 11 |
4.24800 +0.25 |
4.40 | 4.06 | 4.06 | 89,941 |
| 05 Apr 11 |
4.00000 +0.03 |
4.15 | 3.79 | 3.88 | 142,220 |
| 04 Apr 11 |
3.97000 -0.08 |
3.99 | 3.97 | 3.99 | 2,920 |
| 01 Apr 11 |
4.05000 +0.05 |
4.09 | 3.95 | 4.00 | 13,897 |
| 31 Mar 11 |
4.00000 +0.00 |
4.04 | 3.97 | 4.00 | 17,167 |
| 30 Mar 11 |
4.00000 +0.15 |
4.04 | 3.88 | 3.88 | 39,548 |
| 29 Mar 11 |
3.85000 +0.05 |
3.90 | 3.81 | 3.82 | 11,047 |
| 28 Mar 11 |
3.80000 +0.04 |
3.92 | 3.78 | 3.82 | 28,936 |
| 25 Mar 11 |
3.75900 +0.04 |
3.81 | 3.71 | 3.72 | 19,094 |
| 24 Mar 11 |
3.71700 -0.02 |
3.72 | 3.65 | 3.69 | 4,656 |
| 23 Mar 11 |
3.73300 +0.03 |
3.80 | 3.65 | 3.67 | 14,397 |
| 22 Mar 11 |
3.70000 +0.05 |
3.75 | 3.59 | 3.61 | 19,423 |
| 21 Mar 11 |
3.65000 +0.12 |
3.75 | 3.60 | 3.64 | 30,538 |
| 18 Mar 11 |
3.53000 +0.05 |
3.60 | 3.50 | 3.50 | 22,606 |
| 17 Mar 11 |
3.48000 +0.08 |
3.49 | 3.32 | 3.32 | 15,092 |
| 16 Mar 11 |
3.40000 +0.06 |
3.51 | 3.31 | 3.32 | 63,819 |
| 15 Mar 11 |
3.34500 -0.23 |
3.51 | 3.21 | 3.51 | 134,082 |
| 14 Mar 11 |
3.58000 -0.30 |
3.80 | 3.43 | 3.60 | 109,567 |
| 11 Mar 11 |
3.88000 -0.07 |
3.91 | 3.88 | 3.90 | 31,310 |
| 10 Mar 11 |
3.95000 +0.07 |
3.95 | 3.88 | 3.90 | 17,658 |
| 09 Mar 11 |
3.88000 -0.02 |
3.90 | 3.83 | 3.87 | 4,755 |
| 08 Mar 11 |
3.90000 +0.04 |
3.90 | 3.86 | 3.89 | 2,693 |
| 07 Mar 11 |
3.86000 +0.01 |
3.91 | 3.85 | 3.89 | 25,045 |
| 04 Mar 11 |
3.85000 +0.02 |
3.92 | 3.80 | 3.84 | 9,911 |
| 03 Mar 11 |
3.83000 +0.01 |
3.90 | 3.81 | 3.88 | 14,336 |
| 02 Mar 11 |
3.81900 -0.18 |
3.95 | 3.82 | 3.95 | 21,933 |
| 01 Mar 11 |
4.00000 +0.12 |
4.00 | 3.85 | 3.93 | 23,175 |
| 28 Feb 11 |
3.87900 -0.02 |
3.92 | 3.85 | 3.92 | 44,385 |
| 25 Feb 11 |
3.90000 +0.22 |
3.92 | 3.72 | 3.75 | 20,296 |
| 24 Feb 11 |
3.68000 -0.29 |
3.96 | 3.66 | 3.96 | 68,621 |
| 23 Feb 11 |
3.96700 -0.08 |
4.01 | 3.97 | 3.97 | 21,514 |
| 22 Feb 11 |
4.05000 -0.15 |
4.18 | 3.95 | 4.18 | 51,822 |
| 21 Feb 11 |
4.20000 +0.01 |
4.21 | 4.08 | 4.19 | 43,075 |
| 18 Feb 11 |
4.19000 +0.04 |
4.19 | 4.10 | 4.10 | 27,131 |
| 17 Feb 11 |
4.15000 +0.05 |
4.15 | 4.07 | 4.10 | 28,316 |
| 16 Feb 11 |
4.10000 +0.01 |
4.12 | 4.06 | 4.10 | 23,767 |
| 15 Feb 11 |
4.09000 -0.04 |
4.15 | 4.05 | 4.15 | 24,677 |
| 14 Feb 11 |
4.13400 +0.07 |
4.15 | 4.07 | 4.07 | 35,732 |
| 11 Feb 11 |
4.06000 +0.01 |
4.07 | 4.00 | 4.07 | 23,680 |
| 10 Feb 11 |
4.05000 +0.09 |
4.19 | 4.03 | 4.11 | 44,689 |
| 09 Feb 11 |
3.96000 +0.00 |
4.08 | 3.96 | 4.02 | 28,257 |
| 08 Feb 11 |
3.96000 -0.04 |
4.03 | 3.95 | 4.02 | 43,847 |
| 07 Feb 11 |
4.00000 +0.12 |
4.03 | 3.90 | 3.94 | 95,038 |
| 04 Feb 11 |
3.88000 +0.01 |
3.95 | 3.88 | 3.90 | 88,126 |
| 03 Feb 11 |
3.87000 +0.03 |
3.93 | 3.84 | 3.88 | 45,093 |
| 02 Feb 11 |
3.84000 +0.13 |
3.94 | 3.76 | 3.88 | 97,174 |
| 01 Feb 11 |
3.71000 -0.03 |
3.77 | 3.68 | 3.77 | 6,554 |
| 31 Jan 11 |
3.74000 +0.00 |
3.74 | 3.61 | 3.68 | 25,662 |
| 28 Jan 11 |
3.74500 +0.09 |
3.91 | 3.68 | 3.69 | 77,503 |
| 27 Jan 11 |
3.65200 +0.01 |
3.67 | 3.62 | 3.65 | 3,875 |
| 26 Jan 11 |
3.64000 +0.04 |
3.69 | 3.59 | 3.61 | 39,015 |
| 25 Jan 11 |
3.60000 +0.11 |
3.60 | 3.50 | 3.50 | 62,443 |
| 24 Jan 11 |
3.49000 -0.01 |
3.50 | 3.43 | 3.49 | 5,749 |
| 21 Jan 11 |
3.50000 +0.00 |
3.50 | 3.41 | 3.41 | 417 |
| 20 Jan 11 |
3.50000 +0.02 |
3.51 | 3.40 | 3.49 | 19,404 |
| 19 Jan 11 |
3.48000 -0.16 |
3.65 | 3.48 | 3.65 | 30,583 |
| 18 Jan 11 |
3.63900 +0.13 |
3.70 | 3.59 | 3.60 | 23,041 |
| 17 Jan 11 |
3.51400 -0.09 |
3.62 | 3.50 | 3.51 | 16,660 |
| 14 Jan 11 |
3.60000 +0.00 |
3.60 | 3.54 | 3.54 | 963 |
| 13 Jan 11 |
3.60000 +0.05 |
3.60 | 3.54 | 3.60 | 4,500 |
| 12 Jan 11 |
3.55000 +0.03 |
3.61 | 3.55 | 3.56 | 10,311 |
| 11 Jan 11 |
3.52000 -0.03 |
3.55 | 3.51 | 3.55 | 13,577 |
| 10 Jan 11 |
3.55100 +0.04 |
3.64 | 3.50 | 3.50 | 40,554 |
| 07 Jan 11 |
3.51000 -0.01 |
3.62 | 3.50 | 3.50 | 32,506 |
| 06 Jan 11 |
3.52000 +0.06 |
3.52 | 3.40 | 3.46 | 24,461 |
| 05 Jan 11 |
3.46400 -0.02 |
3.46 | 3.33 | 3.46 | 17,875 |
| 04 Jan 11 |
3.48000 +0.04 |
3.48 | 3.45 | 3.45 | 2,662 |
| 03 Jan 11 |
3.43800 +0.04 |
3.52 | 3.42 | 3.52 | 5,188 |
| 30 Dec 10 |
3.40200 -0.09 |
3.49 | 3.40 | 3.49 | 7,521 |
| 29 Dec 10 |
3.49000 +0.11 |
3.54 | 3.38 | 3.38 | 21,511 |
| 28 Dec 10 |
3.38400 +0.03 |
3.50 | 3.38 | 3.38 | 27,108 |
| 27 Dec 10 |
3.35000 -0.08 |
3.49 | 3.35 | 3.49 | 4,352 |
| 23 Dec 10 |
3.42500 +0.02 |
3.50 | 3.42 | 3.43 | 29,097 |
| 22 Dec 10 |
3.40000 +0.05 |
3.44 | 3.35 | 3.35 | 24,962 |
| 21 Dec 10 |
3.35000 -0.07 |
3.42 | 3.35 | 3.42 | 8,993 |
| 20 Dec 10 |
3.41900 +0.02 |
3.42 | 3.35 | 3.35 | 2,825 |
| 17 Dec 10 |
3.39900 -0.03 |
3.43 | 3.33 | 3.43 | 9,551 |
| 16 Dec 10 |
3.42900 +0.04 |
3.43 | 3.32 | 3.40 | 10,884 |
| 15 Dec 10 |
3.39000 +0.05 |
3.45 | 3.30 | 3.33 | 22,063 |
| 14 Dec 10 |
3.34000 -0.02 |
3.38 | 3.31 | 3.37 | 6,783 |
| 13 Dec 10 |
3.36000 +0.02 |
3.37 | 3.31 | 3.32 | 7,219 |
| 10 Dec 10 |
3.34000 -0.01 |
3.37 | 3.30 | 3.33 | 17,902 |
| 09 Dec 10 |
3.35000 +0.18 |
3.38 | 3.17 | 3.17 | 109,106 |
| 08 Dec 10 |
3.17000 +0.13 |
3.17 | 3.05 | 3.05 | 31,343 |
| 07 Dec 10 |
3.04000 +0.00 |
3.05 | 3.00 | 3.00 | 11,206 |
| 06 Dec 10 |
3.04000 +0.04 |
3.05 | 3.00 | 3.01 | 6,958 |
| 03 Dec 10 |
3.00000 -0.09 |
3.08 | 2.95 | 3.08 | 15,149 |
| 02 Dec 10 |
3.08600 +0.00 |
3.09 | 3.07 | 3.08 | 1,460 |
| 01 Dec 10 |
3.09000 +0.14 |
3.10 | 3.04 | 3.08 | 32,648 |
| 30 Nov 10 |
2.94900 -0.06 |
2.96 | 2.82 | 2.96 | 20,606 |
| 29 Nov 10 |
3.00800 -0.09 |
3.01 | 3.01 | 3.01 | 3,331 |
| 26 Nov 10 |
3.09800 +0.03 |
3.10 | 3.01 | 3.04 | 32,370 |
| 25 Nov 10 |
3.07000 -0.06 |
3.09 | 3.02 | 3.02 | 5,920 |
| 24 Nov 10 |
3.12600 +0.00 |
3.17 | 3.10 | 3.14 | 668 |
| 23 Nov 10 |
3.12400 -0.06 |
3.12 | 3.00 | 3.06 | 21,259 |
| 22 Nov 10 |
3.18000 +0.00 |
3.18 | 3.06 | 3.06 | 5,519 |
| 19 Nov 10 |
3.18000 +0.06 |
3.18 | 3.10 | 3.11 | 5,499 |
| 18 Nov 10 |
3.12000 +0.00 |
3.12 | 3.00 | 3.02 | 1,113 |
| 17 Nov 10 |
3.12000 +0.06 |
3.12 | 3.12 | 3.12 | 21 |
| 16 Nov 10 |
3.06300 -0.08 |
3.18 | 3.05 | 3.17 | 9,599 |
| 15 Nov 10 |
3.14000 +0.07 |
3.14 | 2.99 | 3.07 | 19,805 |
| 12 Nov 10 |
3.07000 -0.11 |
3.16 | 2.95 | 3.16 | 31,995 |
| 11 Nov 10 |
3.18000 +0.05 |
3.19 | 3.12 | 3.18 | 7,744 |
| 10 Nov 10 |
3.13000 -0.03 |
3.20 | 3.13 | 3.20 | 13,609 |
| 09 Nov 10 |
3.16000 +0.06 |
3.25 | 3.06 | 3.06 | 48,735 |
| 08 Nov 10 |
3.10000 -0.08 |
3.22 | 3.06 | 3.22 | 34,800 |
| 05 Nov 10 |
3.17900 -0.06 |
3.25 | 3.11 | 3.25 | 24,854 |
| 04 Nov 10 |
3.24000 +0.01 |
3.24 | 3.15 | 3.23 | 18,244 |
| 03 Nov 10 |
3.22900 +0.01 |
3.23 | 3.17 | 3.20 | 9,318 |
| 02 Nov 10 |
3.22200 -0.02 |
3.27 | 3.19 | 3.20 | 12,138 |
| 01 Nov 10 |
3.24000 +0.15 |
3.27 | 3.07 | 3.07 | 45,654 |
| 29 Oct 10 |
3.09000 +0.02 |
3.09 | 2.98 | 3.07 | 22,794 |
| 28 Oct 10 |
3.07000 -0.03 |
3.13 | 2.95 | 3.13 | 41,071 |
| 27 Oct 10 |
3.10400 +0.12 |
3.10 | 2.90 | 3.01 | 64,599 |
| 26 Oct 10 |
2.98700 +0.01 |
3.01 | 2.90 | 2.98 | 6,064 |
| 25 Oct 10 |
2.98000 +0.10 |
3.00 | 2.79 | 2.89 | 54,625 |
| 22 Oct 10 |
2.88000 +0.02 |
2.89 | 2.83 | 2.87 | 15,195 |
| 21 Oct 10 |
2.85900 +0.07 |
2.86 | 2.82 | 2.82 | 9,481 |
| 20 Oct 10 |
2.79000 +0.04 |
2.85 | 2.72 | 2.72 | 95,558 |
| 19 Oct 10 |
2.75000 -0.06 |
2.80 | 2.75 | 2.78 | 32,120 |
| 18 Oct 10 |
2.81000 -0.05 |
2.86 | 2.80 | 2.86 | 37,683 |
| 15 Oct 10 |
2.86400 +0.02 |
2.86 | 2.83 | 2.83 | 6,871 |
| 14 Oct 10 |
2.84300 +0.03 |
2.84 | 2.79 | 2.83 | 2,865 |
| 13 Oct 10 |
2.81700 +0.01 |
2.83 | 2.75 | 2.83 | 5,550 |
| 12 Oct 10 |
2.80300 +0.04 |
2.82 | 2.73 | 2.76 | 13,969 |
| 11 Oct 10 |
2.76100 -0.02 |
2.82 | 2.73 | 2.80 | 12,847 |
| 08 Oct 10 |
2.78100 -0.08 |
2.84 | 2.75 | 2.84 | 20,551 |
| 07 Oct 10 |
2.86000 +0.00 |
2.87 | 2.78 | 2.80 | 20,447 |
| 06 Oct 10 |
2.86000 +0.01 |
2.86 | 2.80 | 2.85 | 11,845 |
| 05 Oct 10 |
2.85000 +0.02 |
2.88 | 2.79 | 2.83 | 13,438 |
| 04 Oct 10 |
2.83000 +0.00 |
2.83 | 2.78 | 2.80 | 9,132 |
| 01 Oct 10 |
2.83000 +0.00 |
2.84 | 2.78 | 2.84 | 925 |
| 30 Sep 10 |
2.83300 +0.01 |
2.86 | 2.75 | 2.86 | 8,374 |
| 29 Sep 10 |
2.82000 -0.01 |
2.91 | 2.78 | 2.83 | 4,790 |
| 28 Sep 10 |
2.83200 +0.03 |
2.84 | 2.73 | 2.73 | 15,179 |
| 27 Sep 10 |
2.80000 +0.02 |
2.85 | 2.72 | 2.80 | 34,692 |
| 24 Sep 10 |
2.78000 -0.01 |
2.80 | 2.73 | 2.73 | 6,489 |
| 23 Sep 10 |
2.78500 -0.06 |
2.86 | 2.75 | 2.78 | 18,184 |
| 22 Sep 10 |
2.85000 -0.01 |
2.89 | 2.76 | 2.89 | 8,378 |
| 21 Sep 10 |
2.86000 +0.07 |
2.91 | 2.75 | 2.75 | 105,594 |
| 20 Sep 10 |
2.79300 +0.02 |
2.79 | 2.75 | 2.79 | 797 |
| 17 Sep 10 |
2.77000 -0.03 |
2.77 | 2.73 | 2.77 | 9,882 |
| 16 Sep 10 |
2.79700 +0.00 |
2.80 | 2.76 | 2.78 | 2,683 |
| 15 Sep 10 |
2.80000 +0.00 |
2.80 | 2.78 | 2.80 | 12,734 |
| 14 Sep 10 |
2.80000 +0.01 |
2.80 | 2.77 | 2.77 | 7,192 |
| 13 Sep 10 |
2.79000 -0.01 |
2.85 | 2.76 | 2.80 | 22,520 |
| 10 Sep 10 |
2.80000 +0.01 |
2.84 | 2.73 | 2.73 | 22,914 |
| 09 Sep 10 |
2.78500 +0.00 |
2.80 | 2.75 | 2.80 | 11,399 |
| 08 Sep 10 |
2.78500 +0.06 |
2.79 | 2.72 | 2.72 | 19,864 |
| 07 Sep 10 |
2.73000 -0.01 |
2.77 | 2.69 | 2.77 | 4,651 |
| 06 Sep 10 |
2.74000 +0.03 |
2.77 | 2.68 | 2.75 | 20,546 |
| 03 Sep 10 |
2.71000 -0.04 |
2.82 | 2.71 | 2.80 | 34,973 |
| 02 Sep 10 |
2.75000 +0.12 |
2.80 | 2.59 | 2.65 | 57,566 |
| 01 Sep 10 |
2.63300 -0.02 |
2.63 | 2.50 | 2.62 | 53,006 |
| 31 Aug 10 |
2.64800 +0.05 |
2.65 | 2.62 | 2.62 | 665 |
| 30 Aug 10 |
2.59600 +0.00 |
2.64 | 2.60 | 2.60 | 1,728 |
| 27 Aug 10 |
2.59900 -0.03 |
2.60 | 2.54 | 2.55 | 454 |
| 26 Aug 10 |
2.63000 +0.05 |
2.63 | 2.60 | 2.60 | 6,064 |
| 25 Aug 10 |
2.58000 -0.09 |
2.65 | 2.48 | 2.65 | 16,232 |
| 24 Aug 10 |
2.66900 -0.08 |
2.70 | 2.65 | 2.70 | 16,826 |
| 23 Aug 10 |
2.74900 -0.04 |
2.75 | 2.67 | 2.75 | 13,684 |
| 20 Aug 10 |
2.79000 -0.03 |
2.83 | 2.71 | 2.71 | 10,907 |
| 19 Aug 10 |
2.81700 -0.03 |
2.84 | 2.75 | 2.77 | 14,235 |
| 18 Aug 10 |
2.85000 -0.01 |
2.85 | 2.75 | 2.77 | 987 |
| 17 Aug 10 |
2.86300 +0.00 |
2.87 | 2.75 | 2.87 | 1,318 |
| 16 Aug 10 |
2.86000 +0.01 |
2.86 | 2.75 | 2.80 | 12,587 |
| 13 Aug 10 |
2.84600 +0.05 |
2.85 | 2.80 | 2.80 | 687 |
| 12 Aug 10 |
2.80000 -0.04 |
2.80 | 2.76 | 2.78 | 2,641 |
| 11 Aug 10 |
2.83900 -0.01 |
2.87 | 2.75 | 2.87 | 6,802 |
| 10 Aug 10 |
2.85000 +0.03 |
2.87 | 2.82 | 2.83 | 11,326 |
| 09 Aug 10 |
2.82000 +0.01 |
2.87 | 2.82 | 2.87 | 3,947 |
| 06 Aug 10 |
2.81000 -0.02 |
2.86 | 2.79 | 2.86 | 7,683 |
| 05 Aug 10 |
2.83000 -0.04 |
2.89 | 2.82 | 2.82 | 15,375 |
| 04 Aug 10 |
2.86800 +0.08 |
2.94 | 2.79 | 2.79 | 59,067 |
| 03 Aug 10 |
2.79000 -0.01 |
2.79 | 2.76 | 2.76 | 3,652 |
| 02 Aug 10 |
2.79500 +0.06 |
2.80 | 2.74 | 2.79 | 2,158 |
| 30 Jul 10 |
2.74000 -0.01 |
2.80 | 2.74 | 2.77 | 15,056 |
| 29 Jul 10 |
2.75000 -0.05 |
2.88 | 2.75 | 2.79 | 17,732 |
| 28 Jul 10 |
2.80000 -0.12 |
2.99 | 2.80 | 2.99 | 35,845 |
| 27 Jul 10 |
2.92000 +0.07 |
3.14 | 2.89 | 2.90 | 72,192 |
| 26 Jul 10 |
2.85500 +0.08 |
2.86 | 2.75 | 2.78 | 16,678 |
| 23 Jul 10 |
2.78000 +0.00 |
2.84 | 2.73 | 2.75 | 6,805 |
| 22 Jul 10 |
2.78000 -0.02 |
2.80 | 2.75 | 2.80 | 4,127 |
| 21 Jul 10 |
2.80000 +0.13 |
2.80 | 2.69 | 2.69 | 8,620 |
| 20 Jul 10 |
2.67100 -0.08 |
2.75 | 2.67 | 2.73 | 11,749 |
| 19 Jul 10 |
2.75000 +0.00 |
2.75 | 2.75 | 2.75 | 5,075 |
| 16 Jul 10 |
2.74900 +0.01 |
2.75 | 2.70 | 2.73 | 10,428 |
| 15 Jul 10 |
2.74000 -0.01 |
2.74 | 2.67 | 2.70 | 1,388 |
| 14 Jul 10 |
2.75000 +0.00 |
2.75 | 2.66 | 2.70 | 16,910 |
| 13 Jul 10 |
2.75000 -0.03 |
2.75 | 2.65 | 2.71 | 30,748 |
| 12 Jul 10 |
2.77500 +0.03 |
2.78 | 2.68 | 2.69 | 11,974 |
| 09 Jul 10 |
2.75000 +0.00 |
2.75 | 2.73 | 2.73 | 617 |
| 08 Jul 10 |
2.75000 -0.04 |
2.75 | 2.70 | 2.73 | 3,751 |
| 07 Jul 10 |
2.79000 +0.05 |
2.79 | 2.65 | 2.71 | 5,918 |
| 06 Jul 10 |
2.74000 -0.05 |
2.80 | 2.65 | 2.79 | 9,461 |
| 05 Jul 10 |
2.78900 +0.01 |
2.79 | 2.70 | 2.70 | 3,700 |
| 02 Jul 10 |
2.77900 -0.02 |
2.78 | 2.76 | 2.77 | 5,807 |
| 01 Jul 10 |
2.80000 +0.00 |
2.80 | 2.75 | 2.75 | 1,097 |
| 30 Jun 10 |
2.79500 +0.00 |
2.80 | 2.79 | 2.79 | 1,883 |
| 29 Jun 10 |
2.80000 -0.06 |
2.85 | 2.80 | 2.85 | 13,351 |
| 28 Jun 10 |
2.85800 -0.02 |
2.87 | 2.80 | 2.80 | 5,534 |
| 25 Jun 10 |
2.87400 +0.07 |
2.87 | 2.80 | 2.80 | 2,804 |
| 24 Jun 10 |
2.80100 -0.08 |
2.87 | 2.80 | 2.80 | 3,842 |
| 23 Jun 10 |
2.88000 +0.01 |
2.88 | 2.88 | 2.88 | 21 |
| 22 Jun 10 |
2.87000 -0.01 |
2.87 | 2.82 | 2.82 | 565 |
| 21 Jun 10 |
2.87800 +0.05 |
2.88 | 2.85 | 2.86 | 3,724 |
| 18 Jun 10 |
2.82500 +0.00 |
2.86 | 2.77 | 2.86 | 1,603 |
| 17 Jun 10 |
2.83000 -0.01 |
2.86 | 2.80 | 2.86 | 889 |
| 16 Jun 10 |
2.84000 -0.04 |
2.89 | 2.77 | 2.80 | 7,057 |
| 15 Jun 10 |
2.87900 +0.08 |
2.88 | 2.85 | 2.88 | 1,800 |
| 14 Jun 10 |
2.80100 -0.05 |
2.88 | 2.80 | 2.88 | 285 |
| 11 Jun 10 |
2.85000 +0.02 |
2.99 | 2.83 | 2.83 | 23,874 |
| 10 Jun 10 |
2.83300 +0.08 |
2.85 | 2.75 | 2.85 | 6,869 |
| 09 Jun 10 |
2.75000 +0.01 |
2.86 | 2.71 | 2.82 | 20,293 |
| 08 Jun 10 |
2.73800 -0.05 |
2.82 | 2.73 | 2.74 | 20,967 |
| 07 Jun 10 |
2.79000 -0.06 |
2.80 | 2.74 | 2.80 | 17,161 |
| 04 Jun 10 |
2.85000 -0.05 |
2.90 | 2.79 | 2.90 | 14,383 |
| 03 Jun 10 |
2.89900 +0.13 |
2.90 | 2.82 | 2.82 | 1,205 |
| 02 Jun 10 |
2.76500 -0.08 |
2.77 | 2.73 | 2.73 | 1,253 |
| 01 Jun 10 |
2.84900 +0.05 |
2.85 | 2.80 | 2.80 | 6,292 |
| 31 May 10 |
2.79900 +0.02 |
2.80 | 2.67 | 2.80 | 4,098 |
| 28 May 10 |
2.78000 +0.01 |
2.78 | 2.70 | 2.71 | 8,119 |
| 27 May 10 |
2.77000 +0.04 |
2.80 | 2.77 | 2.80 | 360 |
| 26 May 10 |
2.73100 +0.01 |
2.86 | 2.73 | 2.76 | 3,667 |
| 25 May 10 |
2.72000 -0.08 |
2.81 | 2.65 | 2.66 | 4,392 |
| 24 May 10 |
2.80000 +0.00 |
2.90 | 2.70 | 2.70 | 522 |
| 21 May 10 |
2.80000 -0.04 |
2.85 | 2.70 | 2.75 | 26,775 |
| 20 May 10 |
2.84000 -0.01 |
2.90 | 2.76 | 2.90 | 10,010 |
| 19 May 10 |
2.85000 -0.05 |
2.91 | 2.75 | 2.85 | 55,338 |
| 18 May 10 |
2.90000 +0.02 |
2.90 | 2.82 | 2.90 | 1,745 |
| 17 May 10 |
2.87700 +0.01 |
2.92 | 2.80 | 2.81 | 20,585 |
| 14 May 10 |
2.87100 -0.04 |
2.94 | 2.80 | 2.86 | 21,480 |
| 13 May 10 |
2.91000 +0.07 |
2.94 | 2.79 | 2.79 | 32,647 |
| 12 May 10 |
2.84000 +0.12 |
2.85 | 2.75 | 2.75 | 49,997 |
| 11 May 10 |
2.72000 -0.04 |
2.78 | 2.70 | 2.78 | 13,228 |
| 10 May 10 |
2.75900 +0.08 |
2.82 | 2.71 | 2.71 | 36,205 |
| 07 May 10 |
2.68000 -0.19 |
2.90 | 2.56 | 2.81 | 76,392 |
| 06 May 10 |
2.87000 +0.08 |
2.89 | 2.75 | 2.75 | 22,252 |
| 05 May 10 |
2.79000 +0.05 |
2.83 | 2.71 | 2.79 | 20,006 |
| 04 May 10 |
2.74000 -0.09 |
2.85 | 2.71 | 2.85 | 18,932 |
| 03 May 10 |
2.82700 -0.04 |
2.88 | 2.81 | 2.88 | 6,891 |
| 30 Apr 10 |
2.86800 -0.02 |
2.99 | 2.80 | 2.97 | 38,413 |
| 29 Apr 10 |
2.88800 +0.10 |
2.89 | 2.68 | 2.68 | 95,446 |
| 28 Apr 10 |
2.78900 +0.07 |
2.79 | 2.68 | 2.68 | 30,597 |
| 27 Apr 10 |
2.72100 -0.08 |
2.80 | 2.72 | 2.80 | 9,984 |
| 26 Apr 10 |
2.79900 +0.00 |
2.80 | 2.72 | 2.80 | 9,414 |
| 23 Apr 10 |
2.79800 +0.02 |
2.80 | 2.76 | 2.76 | 29,262 |
| 22 Apr 10 |
2.78000 +0.02 |
2.80 | 2.73 | 2.73 | 35,024 |
| 21 Apr 10 |
2.76000 +0.00 |
2.76 | 2.72 | 2.75 | 4,576 |
| 20 Apr 10 |
2.76000 +0.02 |
2.77 | 2.73 | 2.77 | 9,870 |
| 19 Apr 10 |
2.73700 +0.03 |
2.75 | 2.69 | 2.75 | 14,636 |
| 16 Apr 10 |
2.70500 -0.06 |
2.75 | 2.65 | 2.75 | 24,356 |
| 15 Apr 10 |
2.76000 -0.01 |
2.80 | 2.70 | 2.80 | 5,248 |
| 14 Apr 10 |
2.77000 +0.01 |
2.77 | 2.71 | 2.72 | 27,167 |
| 13 Apr 10 |
2.75900 +0.08 |
2.76 | 2.65 | 2.72 | 18,576 |
| 12 Apr 10 |
2.68000 +0.01 |
2.69 | 2.65 | 2.66 | 11,676 |
| 09 Apr 10 |
2.67200 -0.02 |
2.69 | 2.64 | 2.69 | 67,165 |
| 08 Apr 10 |
2.69500 -0.09 |
2.76 | 2.56 | 2.76 | 101,461 |
| 07 Apr 10 |
2.78000 -0.01 |
2.80 | 2.74 | 2.80 | 16,083 |
| 06 Apr 10 |
2.79000 -0.06 |
2.84 | 2.73 | 2.80 | 21,660 |
| 01 Apr 10 |
2.85000 +0.05 |
2.87 | 2.72 | 2.82 | 16,958 |
| 31 Mar 10 |
2.80000 +0.00 |
2.80 | 2.70 | 2.74 | 26,765 |
| 30 Mar 10 |
2.79900 +0.05 |
2.80 | 2.73 | 2.75 | 7,910 |
| 29 Mar 10 |
2.75000 -0.04 |
2.80 | 2.75 | 2.80 | 20,546 |
| 26 Mar 10 |
2.79000 +0.04 |
2.80 | 2.72 | 2.80 | 19,031 |
| 25 Mar 10 |
2.75000 +0.03 |
2.75 | 2.65 | 2.70 | 15,861 |
| 24 Mar 10 |
2.72000 -0.19 |
2.83 | 2.66 | 2.82 | 71,600 |
| 23 Mar 10 |
2.91000 +0.01 |
2.91 | 2.84 | 2.91 | 1,491 |
| 22 Mar 10 |
2.90000 +0.01 |
2.90 | 2.80 | 2.90 | 18,264 |
| 19 Mar 10 |
2.89000 -0.05 |
2.94 | 2.84 | 2.94 | 10,255 |
| 18 Mar 10 |
2.93900 +0.07 |
2.94 | 2.83 | 2.94 | 8,597 |
| 17 Mar 10 |
2.87000 -0.07 |
2.94 | 2.87 | 2.94 | 3,433 |
| 16 Mar 10 |
2.93800 +0.04 |
2.94 | 2.86 | 2.90 | 5,026 |
| 15 Mar 10 |
2.89500 +0.05 |
2.90 | 2.82 | 2.85 | 17,022 |
| 12 Mar 10 |
2.85000 -0.15 |
3.01 | 2.82 | 3.01 | 42,395 |
| 11 Mar 10 |
3.00000 -0.07 |
3.06 | 2.97 | 3.06 | 20,010 |
| 10 Mar 10 |
3.07000 +0.02 |
3.07 | 2.99 | 3.00 | 12,555 |
| 09 Mar 10 |
3.04900 -0.01 |
3.08 | 2.97 | 3.01 | 20,895 |
| 08 Mar 10 |
3.05600 +0.05 |
3.06 | 3.00 | 3.04 | 8,756 |
| 05 Mar 10 |
3.01000 +0.00 |
3.06 | 2.99 | 3.02 | 27,233 |
| 04 Mar 10 |
3.01000 +0.01 |
3.02 | 2.95 | 3.00 | 22,037 |
| 03 Mar 10 |
2.99700 +0.01 |
3.02 | 2.95 | 2.99 | 22,142 |
| 02 Mar 10 |
2.99000 +0.06 |
3.01 | 2.93 | 3.01 | 17,613 |
| 01 Mar 10 |
2.93000 +0.04 |
3.04 | 2.93 | 2.95 | 35,579 |
| 26 Feb 10 |
2.89000 -0.03 |
2.92 | 2.81 | 2.82 | 18,468 |
| 25 Feb 10 |
2.91900 +0.05 |
2.93 | 2.81 | 2.93 | 14,848 |
| 24 Feb 10 |
2.87000 +0.00 |
2.94 | 2.87 | 2.90 | 39,602 |
| 23 Feb 10 |
2.87000 -0.03 |
2.98 | 2.80 | 2.91 | 82,975 |
| 22 Feb 10 |
2.89900 +0.12 |
2.90 | 2.78 | 2.82 | 71,774 |
| 19 Feb 10 |
2.78000 -0.04 |
2.80 | 2.75 | 2.76 | 12,032 |
| 18 Feb 10 |
2.82000 -0.01 |
2.84 | 2.75 | 2.84 | 7,291 |
| 17 Feb 10 |
2.82900 +0.01 |
2.87 | 2.73 | 2.82 | 15,931 |
| 16 Feb 10 |
2.82000 +0.09 |
2.82 | 2.71 | 2.77 | 74,370 |
| 15 Feb 10 |
2.73000 +0.07 |
2.79 | 2.62 | 2.70 | 15,503 |
| 12 Feb 10 |
2.66000 -0.05 |
2.77 | 2.51 | 2.71 | 92,084 |
| 11 Feb 10 |
2.71000 +0.01 |
2.80 | 2.66 | 2.80 | 51,951 |
| 10 Feb 10 |
2.70500 -0.09 |
2.89 | 2.70 | 2.85 | 81,363 |
| 09 Feb 10 |
2.79900 +0.05 |
2.80 | 2.70 | 2.70 | 12,971 |
| 08 Feb 10 |
2.74900 -0.08 |
2.85 | 2.65 | 2.85 | 100,537 |
| 05 Feb 10 |
2.83000 +0.23 |
2.85 | 2.53 | 2.64 | 194,568 |
| 04 Feb 10 |
2.60400 -0.12 |
2.83 | 2.55 | 2.70 | 118,458 |
| 03 Feb 10 |
2.72000 -0.05 |
2.79 | 2.66 | 2.79 | 42,574 |
| 02 Feb 10 |
2.77000 +0.06 |
2.80 | 2.69 | 2.77 | 84,371 |
| 01 Feb 10 |
2.71000 -0.01 |
2.75 | 2.65 | 2.70 | 19,625 |
| 29 Jan 10 |
2.72000 +0.14 |
2.78 | 2.55 | 2.60 | 88,223 |
| 28 Jan 10 |
2.57900 +0.03 |
2.61 | 2.52 | 2.54 | 36,700 |
| 27 Jan 10 |
2.55000 -0.03 |
2.58 | 2.45 | 2.58 | 12,051 |
| 26 Jan 10 |
2.58400 +0.01 |
2.58 | 2.45 | 2.51 | 8,474 |
| 25 Jan 10 |
2.57900 +0.07 |
2.59 | 2.50 | 2.50 | 11,983 |
| 22 Jan 10 |
2.51000 -0.04 |
2.55 | 2.46 | 2.51 | 20,301 |
| 21 Jan 10 |
2.55000 -0.05 |
2.60 | 2.48 | 2.52 | 44,018 |
| 20 Jan 10 |
2.60000 +0.00 |
2.62 | 2.51 | 2.60 | 15,867 |
| 19 Jan 10 |
2.60000 -0.02 |
2.64 | 2.55 | 2.55 | 283 |
| 18 Jan 10 |
2.62000 +0.07 |
2.64 | 2.54 | 2.56 | 39,650 |
| 15 Jan 10 |
2.55000 +0.10 |
2.57 | 2.36 | 2.39 | 60,820 |
| 14 Jan 10 |
2.45000 +0.00 |
2.45 | 2.36 | 2.45 | 12,246 |
| 13 Jan 10 |
2.45000 +0.05 |
2.49 | 2.36 | 2.41 | 8,762 |
| 12 Jan 10 |
2.40000 -0.15 |
2.57 | 2.40 | 2.57 | 25,492 |
| 11 Jan 10 |
2.55000 -0.05 |
2.61 | 2.50 | 2.61 | 19,160 |
| 08 Jan 10 |
2.59600 +0.00 |
2.64 | 2.52 | 2.52 | 39,508 |
| 07 Jan 10 |
2.60000 +0.00 |
2.60 | 2.54 | 2.60 | 18,277 |
| 06 Jan 10 |
2.60000 +0.10 |
2.69 | 2.53 | 2.53 | 68,544 |
| 05 Jan 10 |
2.50000 +0.09 |
2.55 | 2.40 | 2.43 | 43,287 |
| 04 Jan 10 |
2.41000 +0.03 |
2.41 | 2.36 | 2.38 | 3,320 |
| 30 Dec 09 |
2.38000 +0.03 |
2.42 | 2.32 | 2.35 | 29,300 |
| 29 Dec 09 |
2.35000 +0.05 |
2.35 | 2.25 | 2.25 | 39,150 |
| 28 Dec 09 |
2.30000 +0.00 |
2.36 | 2.30 | 2.35 | 7,891 |