FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Villeroy & Boch AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
11.75000 -0.20 |
12.05 | 11.65 | 11.95 | 11,955 |
| 19 Oct 26 |
11.95000 +0.30 |
12.00 | 11.75 | 11.75 | 11,347 |
| 16 Oct 26 |
11.65000 -0.55 |
12.50 | 11.65 | 12.25 | 22,574 |
| 15 Oct 26 |
12.20000 -0.30 |
12.50 | 12.20 | 12.40 | 9,726 |
| 14 Oct 26 |
12.50000 +0.00 |
12.70 | 12.25 | 12.35 | 18,307 |
| 13 Oct 26 |
12.50000 +0.10 |
12.55 | 12.30 | 12.30 | 10,393 |
| 12 Oct 26 |
12.40000 -0.25 |
12.60 | 12.35 | 12.60 | 6,357 |
| 09 Oct 26 |
12.65000 -0.10 |
12.80 | 12.60 | 12.65 | 4,644 |
| 08 Oct 26 |
12.75000 -0.25 |
13.00 | 12.75 | 12.95 | 7,001 |
| 07 Oct 26 |
13.00000 -0.10 |
13.30 | 12.85 | 13.20 | 4,980 |
| 06 Oct 26 |
13.10000 +0.00 |
13.30 | 13.00 | 13.10 | 3,617 |
| 05 Oct 26 |
13.10000 +0.00 |
13.20 | 13.00 | 13.00 | 5,322 |
| 02 Oct 26 |
13.10000 +0.05 |
13.55 | 13.00 | 13.05 | 3,746 |
| 01 Oct 26 |
13.05000 -0.20 |
13.55 | 13.05 | 13.40 | 17,683 |
| 30 Sep 26 |
13.25000 -0.35 |
13.70 | 13.25 | 13.50 | 17,947 |
| 29 Sep 26 |
13.60000 +0.10 |
14.05 | 13.60 | 13.60 | 4,162 |
| 28 Sep 26 |
13.50000 -0.15 |
13.80 | 13.50 | 13.70 | 4,898 |
| 25 Sep 26 |
13.65000 -0.15 |
13.90 | 13.60 | 13.75 | 3,727 |
| 24 Sep 26 |
13.80000 +0.15 |
14.00 | 13.70 | 13.70 | 2,190 |
| 23 Sep 26 |
13.65000 -0.35 |
14.05 | 13.65 | 13.95 | 12,054 |
| 22 Sep 26 |
14.00000 -0.45 |
14.35 | 14.00 | 14.35 | 2,139 |
| 21 Sep 26 |
14.45000 +0.10 |
14.45 | 13.80 | 13.90 | 9,591 |
| 18 Sep 26 |
14.35000 +0.25 |
14.50 | 13.70 | 14.10 | 9,602 |
| 17 Sep 26 |
14.10000 -0.15 |
14.35 | 14.10 | 14.20 | 5,389 |
| 16 Sep 26 |
14.25000 -0.05 |
14.45 | 14.05 | 14.30 | 5,697 |
| 15 Sep 26 |
14.30000 -0.20 |
14.55 | 14.30 | 14.50 | 2,166 |
| 14 Sep 26 |
14.50000 -0.10 |
14.75 | 14.40 | 14.75 | 3,840 |
| 11 Sep 26 |
14.60000 -0.20 |
14.70 | 14.35 | 14.70 | 6,741 |
| 10 Sep 26 |
14.80000 +0.15 |
14.80 | 14.65 | 14.65 | 3,452 |
| 09 Sep 26 |
14.65000 -0.15 |
14.85 | 14.60 | 14.85 | 7,867 |
| 08 Sep 26 |
14.80000 +0.05 |
14.85 | 14.70 | 14.70 | 6,315 |
| 07 Sep 26 |
14.75000 -0.15 |
14.80 | 14.70 | 14.80 | 3,075 |
| 04 Sep 26 |
14.90000 +0.10 |
14.90 | 14.65 | 14.80 | 9,271 |
| 03 Sep 26 |
14.80000 -0.05 |
15.00 | 14.75 | 14.95 | 4,289 |
| 02 Sep 26 |
14.85000 -0.10 |
14.95 | 14.80 | 14.95 | 5,823 |
| 01 Sep 26 |
14.95000 -0.15 |
15.10 | 14.85 | 15.10 | 3,162 |
| 31 Aug 26 |
15.10000 +0.05 |
15.10 | 14.85 | 14.85 | 9,301 |
| 28 Aug 26 |
15.05000 -0.05 |
15.15 | 14.85 | 15.00 | 3,575 |
| 27 Aug 26 |
15.10000 +0.10 |
15.10 | 14.90 | 15.10 | 9,129 |
| 26 Aug 26 |
15.00000 -0.30 |
15.15 | 14.75 | 15.15 | 12,076 |
| 25 Aug 26 |
15.30000 +0.35 |
15.30 | 14.90 | 15.05 | 10,776 |
| 24 Aug 26 |
14.95000 -0.05 |
15.30 | 14.95 | 15.05 | 7,358 |
| 21 Aug 26 |
15.00000 -0.25 |
15.10 | 15.00 | 15.10 | 13,656 |
| 20 Aug 26 |
15.25000 +0.20 |
15.30 | 15.00 | 15.15 | 5,570 |
| 19 Aug 26 |
15.05000 -0.05 |
15.30 | 15.00 | 15.00 | 8,371 |
| 18 Aug 26 |
15.10000 +0.00 |
15.45 | 15.00 | 15.10 | 11,464 |
| 17 Aug 26 |
15.10000 -0.35 |
15.35 | 15.10 | 15.30 | 17,390 |
| 14 Aug 26 |
15.45000 -0.10 |
15.50 | 15.25 | 15.25 | 22,180 |
| 13 Aug 26 |
15.55000 +0.05 |
15.55 | 15.45 | 15.45 | 10,401 |
| 12 Aug 26 |
15.50000 +0.10 |
15.60 | 15.50 | 15.50 | 2,840 |
| 11 Aug 26 |
15.40000 -0.15 |
15.70 | 15.40 | 15.65 | 13,115 |
| 10 Aug 26 |
15.55000 +0.10 |
15.60 | 15.50 | 15.50 | 3,203 |
| 07 Aug 26 |
15.45000 +0.00 |
15.65 | 15.45 | 15.60 | 804 |
| 06 Aug 26 |
15.45000 +0.05 |
15.95 | 15.40 | 15.55 | 5,418 |
| 05 Aug 26 |
15.40000 -0.30 |
15.65 | 15.40 | 15.50 | 4,489 |
| 04 Aug 26 |
15.70000 +0.15 |
15.70 | 15.45 | 15.45 | 6,451 |
| 03 Aug 26 |
15.55000 -0.05 |
15.65 | 15.50 | 15.60 | 4,215 |
| 31 Jul 26 |
15.60000 +0.10 |
15.60 | 15.50 | 15.60 | 3,815 |
| 30 Jul 26 |
15.50000 -0.15 |
15.65 | 15.40 | 15.65 | 3,977 |
| 29 Jul 26 |
15.65000 +0.05 |
15.90 | 15.50 | 15.60 | 7,629 |
| 28 Jul 26 |
15.60000 -0.15 |
15.95 | 15.60 | 15.75 | 7,779 |
| 27 Jul 26 |
15.75000 +0.05 |
15.85 | 15.45 | 15.85 | 1,923 |
| 24 Jul 26 |
15.70000 +0.00 |
15.75 | 15.60 | 15.60 | 2,176 |
| 23 Jul 26 |
15.70000 +0.30 |
15.75 | 15.50 | 15.75 | 3,515 |
| 22 Jul 26 |
15.40000 -0.55 |
15.75 | 15.40 | 15.75 | 3,342 |
| 21 Jul 26 |
15.95000 +0.25 |
16.10 | 15.30 | 15.80 | 8,422 |
| 20 Jul 26 |
15.70000 +0.15 |
15.75 | 15.50 | 15.50 | 2,171 |
| 17 Jul 26 |
15.55000 -0.20 |
16.20 | 15.55 | 15.75 | 3,815 |
| 16 Jul 26 |
15.75000 +0.00 |
15.75 | 15.50 | 15.60 | 999 |
| 15 Jul 26 |
15.75000 -0.05 |
15.80 | 15.60 | 15.60 | 1,419 |
| 14 Jul 26 |
15.80000 +0.20 |
15.80 | 15.35 | 15.60 | 3,076 |
| 13 Jul 26 |
15.60000 +0.15 |
15.60 | 15.40 | 15.45 | 3,029 |
| 10 Jul 26 |
15.45000 -0.15 |
15.60 | 15.45 | 15.45 | 2,503 |
| 09 Jul 26 |
15.60000 +0.00 |
15.60 | 15.45 | 15.45 | 3,844 |
| 08 Jul 26 |
15.60000 -0.20 |
15.70 | 15.40 | 15.40 | 6,750 |
| 07 Jul 26 |
15.80000 -0.30 |
16.15 | 15.55 | 16.15 | 5,693 |
| 06 Jul 26 |
16.10000 +0.35 |
16.10 | 15.65 | 15.75 | 3,390 |
| 03 Jul 26 |
15.75000 +0.05 |
15.75 | 15.70 | 15.70 | 1,916 |
| 02 Jul 26 |
15.70000 -0.20 |
15.90 | 15.60 | 15.90 | 1,703 |
| 01 Jul 26 |
15.90000 +0.35 |
15.95 | 15.55 | 15.95 | 1,999 |
| 30 Jun 26 |
15.55000 -0.35 |
16.10 | 15.55 | 16.10 | 2,480 |
| 29 Jun 26 |
15.90000 -0.05 |
16.00 | 15.75 | 15.80 | 819 |
| 26 Jun 26 |
15.95000 -0.10 |
16.10 | 15.85 | 15.85 | 1,727 |
| 25 Jun 26 |
16.05000 +0.40 |
16.10 | 15.80 | 15.80 | 632 |
| 24 Jun 26 |
15.65000 -0.30 |
15.75 | 15.55 | 15.75 | 2,801 |
| 23 Jun 26 |
15.95000 +0.05 |
16.10 | 15.75 | 16.10 | 1,627 |
| 22 Jun 26 |
15.90000 -0.15 |
16.05 | 15.80 | 15.85 | 3,922 |
| 19 Jun 26 |
16.05000 +0.15 |
16.10 | 15.75 | 15.85 | 2,037 |
| 18 Jun 26 |
15.90000 +0.15 |
15.95 | 15.75 | 15.90 | 1,464 |
| 17 Jun 26 |
15.75000 -0.20 |
15.95 | 15.75 | 15.80 | 928 |
| 16 Jun 26 |
15.95000 +0.15 |
16.05 | 15.70 | 15.75 | 4,119 |
| 15 Jun 26 |
15.80000 +0.00 |
16.45 | 15.70 | 16.45 | 2,820 |
| 12 Jun 26 |
15.80000 -0.25 |
15.95 | 15.80 | 15.90 | 486 |
| 11 Jun 26 |
16.05000 +0.35 |
16.05 | 15.75 | 15.85 | 1,281 |
| 10 Jun 26 |
15.70000 -0.25 |
15.85 | 15.70 | 15.75 | 1,967 |
| 09 Jun 26 |
15.95000 -0.20 |
16.05 | 15.85 | 16.00 | 2,719 |
| 08 Jun 26 |
16.15000 +0.00 |
16.50 | 15.95 | 16.50 | 1,902 |
| 05 Jun 26 |
16.15000 -0.20 |
16.35 | 15.90 | 15.90 | 674 |
| 04 Jun 26 |
16.35000 +0.55 |
16.35 | 15.75 | 15.75 | 4,298 |
| 03 Jun 26 |
15.80000 -0.55 |
16.35 | 15.80 | 16.20 | 4,916 |
| 02 Jun 26 |
16.35000 +0.65 |
16.40 | 15.75 | 15.75 | 3,852 |
| 01 Jun 26 |
15.70000 -0.35 |
16.20 | 15.70 | 16.20 | 5,873 |
| 29 May 26 |
16.05000 -0.35 |
16.50 | 16.05 | 16.50 | 7,450 |
| 28 May 26 |
16.40000 -0.15 |
16.50 | 16.30 | 16.50 | 1,109 |
| 27 May 26 |
16.55000 +0.35 |
16.55 | 16.25 | 16.35 | 665 |
| 26 May 26 |
16.20000 -0.05 |
16.55 | 16.20 | 16.35 | 3,304 |
| 25 May 26 |
16.25000 +0.10 |
16.40 | 16.20 | 16.25 | 1,144 |
| 22 May 26 |
16.15000 +0.15 |
16.15 | 15.95 | 16.10 | 1,529 |
| 21 May 26 |
16.00000 -0.50 |
16.35 | 15.90 | 16.30 | 14,548 |
| 20 May 26 |
16.50000 +0.50 |
16.50 | 16.00 | 16.00 | 821 |
| 19 May 26 |
16.00000 -0.10 |
16.30 | 16.00 | 16.30 | 2,276 |
| 18 May 26 |
16.10000 -0.50 |
16.40 | 16.00 | 16.40 | 3,614 |
| 15 May 26 |
16.60000 +0.25 |
16.60 | 16.30 | 16.50 | 1,521 |
| 14 May 26 |
16.35000 +0.05 |
16.50 | 16.25 | 16.50 | 1,843 |
| 13 May 26 |
16.30000 -0.15 |
16.70 | 16.30 | 16.65 | 6,735 |
| 12 May 26 |
16.45000 -0.60 |
16.50 | 16.00 | 16.50 | 7,284 |
| 11 May 26 |
17.05000 -0.20 |
17.05 | 15.90 | 15.90 | 12,730 |
| 08 May 26 |
17.25000 -0.55 |
17.85 | 17.05 | 17.85 | 6,973 |
| 07 May 26 |
17.80000 +0.35 |
17.80 | 17.50 | 17.60 | 3,704 |
| 06 May 26 |
17.45000 -0.05 |
17.65 | 17.30 | 17.65 | 2,900 |
| 05 May 26 |
17.50000 -0.35 |
17.85 | 17.50 | 17.85 | 1,264 |
| 04 May 26 |
17.85000 +0.35 |
17.85 | 17.40 | 17.60 | 2,988 |
| 30 Apr 26 |
17.50000 -0.05 |
17.70 | 17.40 | 17.50 | 1,702 |
| 29 Apr 26 |
17.55000 -0.05 |
17.75 | 17.50 | 17.60 | 4,670 |
| 28 Apr 26 |
17.60000 +0.60 |
17.60 | 17.00 | 17.05 | 8,633 |
| 27 Apr 26 |
17.00000 -0.20 |
17.40 | 17.00 | 17.40 | 12,048 |
| 24 Apr 26 |
17.20000 -0.65 |
17.60 | 17.15 | 17.50 | 3,323 |
| 23 Apr 26 |
17.85000 +0.20 |
17.85 | 17.50 | 17.85 | 1,851 |
| 22 Apr 26 |
17.65000 -0.15 |
17.95 | 17.55 | 17.80 | 3,439 |
| 21 Apr 26 |
17.80000 +0.30 |
17.80 | 17.35 | 17.55 | 4,478 |
| 20 Apr 26 |
17.50000 -0.35 |
17.95 | 17.35 | 17.55 | 6,299 |
| 17 Apr 26 |
17.85000 +0.20 |
17.90 | 17.55 | 17.80 | 2,324 |
| 16 Apr 26 |
17.65000 -0.45 |
17.95 | 17.55 | 17.95 | 1,453 |
| 15 Apr 26 |
18.10000 +0.65 |
18.10 | 17.55 | 17.55 | 1,541 |
| 14 Apr 26 |
17.45000 +0.10 |
17.75 | 17.40 | 17.55 | 2,235 |
| 13 Apr 26 |
17.35000 -0.30 |
17.65 | 17.35 | 17.45 | 2,672 |
| 10 Apr 26 |
17.65000 +0.40 |
17.65 | 17.35 | 17.35 | 1,552 |
| 09 Apr 26 |
17.25000 +0.00 |
17.45 | 17.05 | 17.10 | 1,332 |
| 08 Apr 26 |
17.25000 +0.25 |
17.65 | 17.20 | 17.35 | 5,956 |
| 07 Apr 26 |
17.00000 +0.00 |
17.20 | 16.90 | 17.10 | 2,249 |
| 02 Apr 26 |
17.00000 +0.00 |
17.35 | 16.65 | 16.90 | 6,705 |
| 01 Apr 26 |
17.00000 -0.10 |
17.80 | 17.00 | 17.80 | 3,073 |
| 31 Mar 26 |
17.10000 +0.40 |
17.20 | 16.90 | 16.90 | 2,035 |
| 30 Mar 26 |
16.70000 +0.10 |
16.85 | 16.55 | 16.60 | 1,091 |
| 27 Mar 26 |
16.60000 -0.40 |
17.15 | 16.60 | 17.15 | 3,223 |
| 26 Mar 26 |
17.00000 -0.10 |
17.40 | 16.85 | 17.40 | 7,383 |
| 25 Mar 26 |
17.10000 +0.40 |
17.30 | 16.50 | 16.50 | 4,099 |
| 24 Mar 26 |
16.70000 -0.05 |
16.90 | 16.40 | 16.90 | 4,169 |
| 23 Mar 26 |
16.75000 -0.25 |
16.80 | 16.25 | 16.70 | 5,027 |
| 20 Mar 26 |
17.00000 +0.05 |
17.45 | 16.85 | 17.00 | 10,248 |
| 19 Mar 26 |
16.95000 -1.30 |
18.20 | 16.95 | 18.00 | 21,482 |
| 18 Mar 26 |
18.25000 +0.65 |
18.30 | 17.75 | 17.75 | 5,559 |
| 17 Mar 26 |
17.60000 -0.45 |
18.10 | 17.20 | 18.00 | 7,452 |
| 16 Mar 26 |
18.05000 -0.10 |
18.25 | 18.05 | 18.20 | 9,916 |
| 13 Mar 26 |
18.15000 -0.40 |
18.35 | 18.10 | 18.35 | 2,491 |
| 12 Mar 26 |
18.55000 +0.30 |
18.90 | 18.20 | 18.40 | 4,032 |
| 11 Mar 26 |
18.25000 +0.00 |
18.50 | 18.15 | 18.15 | 3,655 |
| 10 Mar 26 |
18.25000 +0.15 |
18.30 | 18.25 | 18.30 | 1,673 |
| 09 Mar 26 |
18.10000 -0.30 |
18.75 | 18.10 | 18.75 | 7,243 |
| 06 Mar 26 |
18.40000 -0.45 |
19.00 | 18.40 | 19.00 | 2,141 |
| 05 Mar 26 |
18.85000 +0.60 |
18.85 | 18.40 | 18.40 | 1,153 |
| 04 Mar 26 |
18.25000 +0.05 |
18.80 | 18.15 | 18.15 | 7,972 |
| 03 Mar 26 |
18.20000 -0.85 |
19.15 | 18.10 | 18.70 | 10,481 |
| 02 Mar 26 |
19.05000 -0.50 |
19.30 | 18.65 | 19.30 | 6,926 |
| 27 Feb 26 |
19.55000 +0.90 |
19.80 | 19.25 | 19.75 | 37,308 |
| 26 Feb 26 |
18.65000 +0.15 |
18.70 | 18.50 | 18.60 | 6,122 |
| 25 Feb 26 |
18.50000 -0.30 |
18.80 | 18.50 | 18.65 | 1,651 |
| 24 Feb 26 |
18.80000 -0.10 |
18.80 | 18.65 | 18.75 | 876 |
| 23 Feb 26 |
18.90000 -0.20 |
18.95 | 18.60 | 18.95 | 3,740 |
| 20 Feb 26 |
19.10000 +0.25 |
19.20 | 18.70 | 18.70 | 2,291 |
| 19 Feb 26 |
18.85000 -0.25 |
18.95 | 18.50 | 18.95 | 3,966 |
| 18 Feb 26 |
19.10000 -0.10 |
19.35 | 18.90 | 19.35 | 2,282 |
| 17 Feb 26 |
19.20000 +0.55 |
19.20 | 18.55 | 18.55 | 1,090 |
| 16 Feb 26 |
18.65000 -0.75 |
19.10 | 18.55 | 19.10 | 3,936 |
| 13 Feb 26 |
19.40000 +0.05 |
19.45 | 19.25 | 19.40 | 1,501 |
| 12 Feb 26 |
19.35000 +0.20 |
19.35 | 19.15 | 19.30 | 5,441 |
| 11 Feb 26 |
19.15000 +0.00 |
19.35 | 18.95 | 19.25 | 5,176 |
| 10 Feb 26 |
19.15000 +0.25 |
19.65 | 18.95 | 18.95 | 19,524 |
| 09 Feb 26 |
18.90000 +0.20 |
18.90 | 18.50 | 18.75 | 7,741 |
| 06 Feb 26 |
18.70000 -0.05 |
18.90 | 18.60 | 18.75 | 13,556 |
| 05 Feb 26 |
18.75000 +0.50 |
18.75 | 18.30 | 18.35 | 8,200 |
| 04 Feb 26 |
18.25000 -0.10 |
18.50 | 18.00 | 18.15 | 11,918 |
| 03 Feb 26 |
18.35000 +0.40 |
18.40 | 18.05 | 18.15 | 13,022 |
| 02 Feb 26 |
17.95000 -0.05 |
18.25 | 17.80 | 18.05 | 19,714 |
| 30 Jan 26 |
18.00000 +0.70 |
18.00 | 17.30 | 17.50 | 11,363 |
| 29 Jan 26 |
17.30000 +0.30 |
17.30 | 16.90 | 16.90 | 10,623 |
| 28 Jan 26 |
17.00000 -0.45 |
17.25 | 16.90 | 17.25 | 14,925 |
| 27 Jan 26 |
17.45000 +0.35 |
17.45 | 17.10 | 17.20 | 1,626 |
| 26 Jan 26 |
17.10000 -0.45 |
17.45 | 17.10 | 17.40 | 6,921 |
| 23 Jan 26 |
17.55000 +0.05 |
17.65 | 17.10 | 17.65 | 4,904 |
| 22 Jan 26 |
17.50000 +0.45 |
17.60 | 17.25 | 17.25 | 3,962 |
| 21 Jan 26 |
17.05000 -0.20 |
17.45 | 16.90 | 17.10 | 6,465 |
| 20 Jan 26 |
17.25000 -0.15 |
17.25 | 17.05 | 17.20 | 2,563 |
| 19 Jan 26 |
17.40000 +0.50 |
17.40 | 17.10 | 17.10 | 3,062 |
| 16 Jan 26 |
16.90000 -0.70 |
17.55 | 16.85 | 17.55 | 3,216 |
| 15 Jan 26 |
17.60000 -0.15 |
17.85 | 17.60 | 17.85 | 10,413 |
| 14 Jan 26 |
17.75000 -0.05 |
17.85 | 17.50 | 17.60 | 4,064 |
| 13 Jan 26 |
17.80000 +0.10 |
17.95 | 17.50 | 17.80 | 8,466 |
| 12 Jan 26 |
17.70000 +0.75 |
17.70 | 16.95 | 17.05 | 19,042 |
| 09 Jan 26 |
16.95000 +0.20 |
17.00 | 16.70 | 16.70 | 2,838 |
| 08 Jan 26 |
16.75000 +0.10 |
16.95 | 16.75 | 16.75 | 2,969 |
| 07 Jan 26 |
16.65000 +0.05 |
16.85 | 16.40 | 16.65 | 8,305 |
| 06 Jan 26 |
16.60000 -0.05 |
16.70 | 16.25 | 16.45 | 7,694 |
| 05 Jan 26 |
16.65000 -0.20 |
16.95 | 16.60 | 16.75 | 4,147 |
| 02 Jan 26 |
16.85000 +0.40 |
16.95 | 16.10 | 16.30 | 2,521 |
| 30 Dec 25 |
16.45000 +0.05 |
16.45 | 16.30 | 16.40 | 2,290 |
| 29 Dec 25 |
16.40000 +0.20 |
16.45 | 16.15 | 16.15 | 4,915 |
| 23 Dec 25 |
16.20000 -0.20 |
16.35 | 16.05 | 16.35 | 4,494 |
| 22 Dec 25 |
16.40000 +0.10 |
16.40 | 16.20 | 16.30 | 4,136 |
| 19 Dec 25 |
16.30000 -0.05 |
16.40 | 16.20 | 16.25 | 867 |
| 18 Dec 25 |
16.35000 +0.00 |
16.35 | 16.35 | 16.35 | 5,618 |
| 17 Dec 25 |
16.35000 +0.00 |
16.35 | 16.35 | 16.35 | 4,666 |
| 16 Dec 25 |
16.35000 +0.20 |
16.40 | 16.10 | 16.10 | 7,076 |
| 15 Dec 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 4,836 |
| 12 Dec 25 |
16.15000 +0.05 |
16.25 | 16.05 | 16.05 | 867 |
| 11 Dec 25 |
16.10000 -0.30 |
16.40 | 15.95 | 16.25 | 7,462 |
| 10 Dec 25 |
16.40000 +0.10 |
16.40 | 16.10 | 16.10 | 677 |
| 09 Dec 25 |
16.30000 +0.15 |
16.30 | 16.00 | 16.25 | 2,185 |
| 08 Dec 25 |
16.15000 +0.15 |
16.20 | 16.00 | 16.05 | 4,725 |
| 05 Dec 25 |
16.00000 +0.00 |
16.20 | 15.95 | 16.00 | 3,960 |
| 04 Dec 25 |
16.00000 +0.00 |
16.15 | 16.00 | 16.05 | 3,246 |
| 03 Dec 25 |
16.00000 -0.25 |
16.40 | 15.90 | 16.20 | 9,743 |
| 02 Dec 25 |
16.25000 -0.20 |
16.45 | 16.20 | 16.35 | 5,457 |
| 01 Dec 25 |
16.45000 +0.25 |
16.55 | 16.10 | 16.20 | 7,541 |
| 28 Nov 25 |
16.20000 +0.55 |
16.20 | 15.80 | 15.90 | 1,930 |
| 27 Nov 25 |
15.65000 -0.10 |
15.90 | 15.65 | 15.70 | 4,305 |
| 26 Nov 25 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 25 Nov 25 |
15.75000 +0.15 |
15.80 | 15.55 | 15.60 | 2,486 |
| 24 Nov 25 |
15.60000 +0.00 |
15.85 | 15.50 | 15.70 | 1,772 |
| 21 Nov 25 |
15.60000 -0.15 |
15.85 | 15.60 | 15.75 | 1,926 |
| 20 Nov 25 |
15.75000 +0.25 |
15.85 | 15.60 | 15.60 | 1,406 |
| 19 Nov 25 |
15.50000 -0.15 |
15.85 | 15.50 | 15.60 | 2,862 |
| 18 Nov 25 |
15.65000 -0.55 |
15.95 | 15.65 | 15.95 | 3,824 |
| 17 Nov 25 |
16.20000 +0.35 |
16.20 | 15.85 | 15.85 | 3,186 |
| 14 Nov 25 |
15.85000 -0.30 |
16.05 | 15.30 | 15.30 | 8,908 |
| 13 Nov 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 5,138 |
| 12 Nov 25 |
16.15000 +0.05 |
16.30 | 15.80 | 16.05 | 7,352 |
| 11 Nov 25 |
16.10000 +0.15 |
16.40 | 16.05 | 16.05 | 2,072 |
| 10 Nov 25 |
15.95000 -0.20 |
16.35 | 15.90 | 15.90 | 3,832 |
| 07 Nov 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 5,051 |
| 06 Nov 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 3,810 |
| 05 Nov 25 |
16.15000 -0.05 |
16.30 | 16.00 | 16.05 | 5,678 |
| 04 Nov 25 |
16.20000 -0.35 |
16.50 | 16.15 | 16.40 | 8,630 |
| 03 Nov 25 |
16.55000 +0.00 |
16.55 | 16.55 | 16.55 | 10,305 |
| 31 Oct 25 |
16.55000 +0.25 |
16.65 | 16.35 | 16.50 | 4,844 |
| 30 Oct 25 |
16.30000 -0.05 |
16.85 | 16.15 | 16.55 | 7,253 |
| 29 Oct 25 |
16.35000 -0.10 |
16.50 | 16.30 | 16.45 | 7,007 |
| 28 Oct 25 |
16.45000 -0.15 |
16.60 | 16.25 | 16.60 | 2,526 |
| 27 Oct 25 |
16.60000 -0.10 |
16.90 | 16.50 | 16.55 | 8,235 |
| 24 Oct 25 |
16.70000 +0.50 |
16.85 | 16.25 | 16.60 | 13,835 |
| 23 Oct 25 |
16.20000 +0.30 |
16.60 | 15.75 | 15.85 | 7,455 |
| 22 Oct 25 |
15.90000 +0.05 |
16.00 | 15.80 | 15.95 | 1,513 |
| 21 Oct 25 |
15.85000 +0.05 |
15.95 | 15.85 | 15.95 | 1,123 |
| 20 Oct 25 |
15.80000 +0.05 |
15.90 | 15.65 | 15.65 | 2,928 |
| 17 Oct 25 |
15.75000 +0.10 |
15.85 | 15.60 | 15.65 | 2,715 |
| 16 Oct 25 |
15.65000 +0.00 |
15.95 | 15.65 | 15.95 | 1,085 |
| 15 Oct 25 |
15.65000 +0.00 |
16.00 | 15.65 | 15.80 | 3,006 |
| 14 Oct 25 |
15.65000 -0.10 |
15.90 | 15.65 | 15.80 | 2,515 |
| 13 Oct 25 |
15.75000 -0.05 |
16.70 | 15.60 | 15.90 | 14,887 |
| 10 Oct 25 |
15.80000 +0.25 |
15.80 | 15.55 | 15.60 | 4,306 |
| 09 Oct 25 |
15.55000 -0.25 |
16.00 | 15.50 | 16.00 | 6,941 |
| 08 Oct 25 |
15.80000 +0.00 |
15.80 | 15.80 | 15.80 | 6,836 |
| 07 Oct 25 |
15.80000 -0.10 |
16.00 | 15.70 | 15.95 | 6,257 |
| 06 Oct 25 |
15.90000 +0.00 |
15.90 | 15.90 | 15.90 | 7,182 |
| 03 Oct 25 |
15.90000 -0.35 |
16.35 | 15.90 | 16.35 | 6,361 |
| 02 Oct 25 |
16.25000 +0.35 |
16.45 | 15.95 | 15.95 | 12,712 |
| 01 Oct 25 |
15.90000 -0.35 |
16.15 | 15.90 | 16.15 | 3,040 |
| 30 Sep 25 |
16.25000 +0.00 |
16.25 | 16.25 | 16.25 | 10,536 |
| 29 Sep 25 |
16.25000 +0.05 |
16.45 | 16.00 | 16.00 | 534 |
| 26 Sep 25 |
16.20000 +0.00 |
16.45 | 16.20 | 16.45 | 794 |
| 25 Sep 25 |
16.20000 +0.15 |
16.30 | 16.10 | 16.20 | 2,993 |
| 24 Sep 25 |
16.05000 -0.30 |
16.30 | 15.90 | 16.00 | 10,691 |
| 23 Sep 25 |
16.35000 -0.20 |
16.75 | 16.35 | 16.75 | 3,133 |
| 22 Sep 25 |
16.55000 +0.00 |
16.55 | 16.55 | 16.55 | 7,677 |
| 19 Sep 25 |
16.55000 +0.05 |
16.65 | 16.55 | 16.55 | 773 |
| 18 Sep 25 |
16.50000 +0.10 |
16.70 | 16.50 | 16.55 | 1,637 |
| 17 Sep 25 |
16.40000 -0.40 |
16.85 | 16.35 | 16.65 | 6,149 |
| 16 Sep 25 |
16.80000 +0.05 |
16.90 | 16.50 | 16.90 | 6,860 |
| 15 Sep 25 |
16.75000 -0.15 |
16.90 | 16.70 | 16.75 | 4,726 |
| 12 Sep 25 |
16.90000 +0.05 |
16.95 | 16.75 | 16.95 | 411 |
| 11 Sep 25 |
16.85000 -0.10 |
16.95 | 16.75 | 16.90 | 2,182 |
| 10 Sep 25 |
16.95000 -0.10 |
17.20 | 16.85 | 17.15 | 2,325 |
| 09 Sep 25 |
17.05000 +0.20 |
17.25 | 16.90 | 16.95 | 3,377 |
| 08 Sep 25 |
16.85000 +0.00 |
16.85 | 16.85 | 16.85 | 2,329 |
| 05 Sep 25 |
16.85000 +0.05 |
16.95 | 16.65 | 16.85 | 2,610 |
| 04 Sep 25 |
16.80000 +0.20 |
16.90 | 16.65 | 16.80 | 2,558 |
| 03 Sep 25 |
16.60000 -0.25 |
16.85 | 16.55 | 16.85 | 5,634 |
| 02 Sep 25 |
16.85000 -0.25 |
17.35 | 16.85 | 17.35 | 4,864 |
| 01 Sep 25 |
17.10000 +0.10 |
17.15 | 16.90 | 17.15 | 1,413 |
| 29 Aug 25 |
17.00000 +0.15 |
17.40 | 16.85 | 16.85 | 2,155 |
| 28 Aug 25 |
16.85000 -0.05 |
17.20 | 16.85 | 16.90 | 3,561 |
| 27 Aug 25 |
16.90000 -0.10 |
17.00 | 16.90 | 16.95 | 1,692 |
| 26 Aug 25 |
17.00000 -0.05 |
17.10 | 16.90 | 16.95 | 1,056 |
| 25 Aug 25 |
17.05000 +0.10 |
17.25 | 16.95 | 16.95 | 6,177 |
| 22 Aug 25 |
16.95000 -0.20 |
17.10 | 16.85 | 17.00 | 1,330 |
| 21 Aug 25 |
17.15000 +0.00 |
17.25 | 17.05 | 17.25 | 428 |
| 20 Aug 25 |
17.15000 -0.10 |
17.25 | 17.00 | 17.25 | 3,075 |
| 19 Aug 25 |
17.25000 +0.05 |
17.40 | 17.15 | 17.35 | 3,162 |
| 18 Aug 25 |
17.20000 -0.20 |
17.55 | 17.10 | 17.30 | 1,575 |
| 15 Aug 25 |
17.40000 +0.05 |
17.45 | 17.10 | 17.45 | 4,602 |
| 14 Aug 25 |
17.35000 +0.00 |
17.35 | 17.35 | 17.35 | 644 |
| 13 Aug 25 |
17.35000 -0.10 |
17.50 | 17.30 | 17.30 | 6,224 |
| 12 Aug 25 |
17.45000 +0.10 |
17.55 | 17.35 | 17.35 | 4,205 |
| 11 Aug 25 |
17.35000 -0.20 |
17.50 | 17.35 | 17.50 | 1,937 |
| 08 Aug 25 |
17.55000 +0.20 |
17.80 | 17.50 | 17.50 | 2,320 |
| 07 Aug 25 |
17.35000 +0.05 |
17.45 | 17.20 | 17.45 | 4,745 |
| 06 Aug 25 |
17.30000 +0.05 |
17.45 | 17.05 | 17.10 | 7,682 |
| 05 Aug 25 |
17.25000 -0.35 |
17.95 | 17.25 | 17.80 | 5,910 |
| 04 Aug 25 |
17.60000 +0.25 |
17.80 | 17.35 | 17.35 | 1,381 |
| 01 Aug 25 |
17.35000 +0.25 |
17.35 | 17.10 | 17.25 | 1,037 |
| 31 Jul 25 |
17.10000 -0.75 |
17.50 | 17.05 | 17.50 | 7,789 |
| 30 Jul 25 |
17.85000 +0.15 |
17.90 | 17.60 | 17.80 | 4,769 |
| 29 Jul 25 |
17.70000 -0.25 |
18.10 | 17.50 | 18.10 | 3,178 |
| 28 Jul 25 |
17.95000 +0.00 |
18.10 | 17.85 | 18.05 | 3,576 |
| 25 Jul 25 |
17.95000 +0.20 |
18.00 | 17.30 | 17.70 | 7,731 |
| 24 Jul 25 |
17.75000 -0.20 |
18.00 | 17.70 | 17.80 | 3,820 |
| 23 Jul 25 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 4,971 |
| 22 Jul 25 |
17.95000 -0.05 |
17.95 | 17.55 | 17.65 | 2,250 |
| 21 Jul 25 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 4,051 |
| 18 Jul 25 |
18.00000 +0.30 |
18.00 | 17.50 | 17.60 | 1,782 |
| 17 Jul 25 |
17.70000 -0.05 |
18.00 | 17.70 | 17.85 | 1,906 |
| 16 Jul 25 |
17.75000 +0.00 |
17.75 | 17.75 | 17.75 | 2,569 |
| 15 Jul 25 |
17.75000 +0.10 |
17.90 | 17.70 | 17.80 | 2,936 |
| 14 Jul 25 |
17.65000 -0.35 |
18.05 | 17.65 | 17.85 | 3,950 |
| 11 Jul 25 |
18.00000 +0.20 |
18.00 | 17.75 | 17.95 | 4,880 |
| 10 Jul 25 |
17.80000 +0.00 |
18.00 | 17.70 | 17.70 | 8,097 |
| 09 Jul 25 |
17.80000 -0.05 |
18.00 | 17.80 | 17.95 | 5,768 |
| 08 Jul 25 |
17.85000 -0.10 |
17.95 | 17.80 | 17.90 | 3,303 |
| 07 Jul 25 |
17.95000 -0.05 |
18.00 | 17.80 | 18.00 | 6,727 |
| 04 Jul 25 |
18.00000 +0.15 |
18.00 | 17.85 | 17.85 | 964 |
| 03 Jul 25 |
17.85000 -0.30 |
18.15 | 17.85 | 18.15 | 1,036 |
| 02 Jul 25 |
18.15000 +0.20 |
18.20 | 17.90 | 18.15 | 4,050 |
| 01 Jul 25 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 5,967 |
| 30 Jun 25 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 9,571 |
| 27 Jun 25 |
17.95000 -0.15 |
18.25 | 17.95 | 17.95 | 8,786 |
| 26 Jun 25 |
18.10000 +1.25 |
18.15 | 17.45 | 17.70 | 23,362 |
| 25 Jun 25 |
16.85000 +0.05 |
16.85 | 16.55 | 16.60 | 1,300 |
| 24 Jun 25 |
16.80000 -0.20 |
17.00 | 16.80 | 16.80 | 670 |
| 23 Jun 25 |
17.00000 +0.30 |
17.00 | 16.50 | 16.65 | 3,720 |
| 20 Jun 25 |
16.70000 -0.20 |
17.55 | 16.55 | 17.55 | 10,253 |
| 19 Jun 25 |
16.90000 -0.05 |
17.10 | 16.85 | 16.90 | 1,290 |
| 18 Jun 25 |
16.95000 +0.15 |
16.95 | 16.70 | 16.70 | 661 |
| 17 Jun 25 |
16.80000 -0.15 |
16.95 | 16.80 | 16.95 | 1,225 |
| 16 Jun 25 |
16.95000 -0.30 |
17.40 | 16.95 | 17.30 | 43,109 |
| 13 Jun 25 |
17.25000 -0.45 |
17.40 | 17.25 | 17.25 | 5,805 |
| 12 Jun 25 |
17.70000 +0.20 |
17.70 | 17.30 | 17.50 | 3,973 |
| 11 Jun 25 |
17.50000 +0.25 |
17.50 | 17.05 | 17.40 | 10,624 |
| 10 Jun 25 |
17.25000 -0.15 |
17.40 | 17.15 | 17.40 | 12,730 |
| 09 Jun 25 |
17.40000 +0.05 |
17.40 | 17.25 | 17.40 | 6,852 |
| 06 Jun 25 |
17.35000 -0.05 |
17.60 | 17.05 | 17.55 | 24,235 |
| 05 Jun 25 |
17.40000 +0.60 |
17.40 | 16.75 | 16.85 | 7,507 |
| 04 Jun 25 |
16.80000 -0.10 |
16.90 | 16.75 | 16.90 | 2,594 |
| 03 Jun 25 |
16.90000 +0.15 |
16.90 | 16.70 | 16.75 | 7,585 |
| 02 Jun 25 |
16.75000 +0.15 |
16.85 | 16.20 | 16.50 | 8,669 |
| 30 May 25 |
16.60000 -0.30 |
17.00 | 16.30 | 17.00 | 8,138 |
| 29 May 25 |
16.90000 +0.10 |
17.10 | 16.70 | 16.80 | 7,704 |
| 28 May 25 |
16.80000 +0.05 |
16.80 | 16.60 | 16.70 | 2,891 |
| 27 May 25 |
16.75000 +0.05 |
16.75 | 16.55 | 16.75 | 973 |
| 26 May 25 |
16.70000 +0.00 |
16.70 | 16.50 | 16.55 | 789 |
| 23 May 25 |
16.70000 -0.05 |
16.80 | 16.45 | 16.75 | 4,090 |
| 22 May 25 |
16.75000 +0.00 |
16.80 | 16.70 | 16.75 | 4,818 |
| 21 May 25 |
16.75000 +0.00 |
16.80 | 16.70 | 16.75 | 2,794 |
| 20 May 25 |
16.75000 +0.30 |
16.95 | 16.60 | 16.60 | 3,362 |
| 19 May 25 |
16.45000 +0.05 |
16.95 | 16.20 | 16.50 | 20,665 |
| 16 May 25 |
16.40000 -0.05 |
16.95 | 16.20 | 16.55 | 8,443 |
| 15 May 25 |
16.45000 +0.10 |
17.30 | 16.30 | 16.40 | 15,092 |
| 14 May 25 |
16.35000 -0.55 |
17.00 | 16.15 | 17.00 | 10,354 |
| 13 May 25 |
16.90000 -0.15 |
17.20 | 16.90 | 16.95 | 5,059 |
| 12 May 25 |
17.05000 -0.65 |
17.35 | 16.80 | 16.85 | 9,911 |
| 09 May 25 |
17.70000 -0.15 |
17.75 | 17.40 | 17.70 | 7,732 |
| 08 May 25 |
17.85000 +0.20 |
17.90 | 17.55 | 17.80 | 11,831 |
| 07 May 25 |
17.65000 +0.15 |
17.80 | 17.50 | 17.65 | 5,971 |
| 06 May 25 |
17.50000 -0.05 |
17.80 | 17.50 | 17.65 | 6,506 |
| 05 May 25 |
17.55000 -0.35 |
18.00 | 17.40 | 17.90 | 10,764 |
| 02 May 25 |
17.90000 +0.65 |
17.90 | 17.35 | 17.35 | 3,031 |
| 30 Apr 25 |
17.25000 +0.35 |
17.50 | 16.95 | 16.95 | 5,744 |
| 29 Apr 25 |
16.90000 -0.10 |
17.25 | 16.90 | 17.05 | 2,160 |
| 28 Apr 25 |
17.00000 +0.00 |
17.05 | 16.85 | 16.85 | 2,322 |
| 25 Apr 25 |
17.00000 +0.15 |
17.25 | 16.80 | 17.00 | 8,305 |
| 24 Apr 25 |
16.85000 +0.10 |
17.00 | 16.75 | 16.90 | 2,724 |
| 23 Apr 25 |
16.75000 -0.25 |
17.25 | 16.75 | 17.10 | 3,487 |
| 22 Apr 25 |
17.00000 +0.25 |
17.20 | 16.40 | 17.00 | 8,524 |
| 17 Apr 25 |
16.75000 -0.50 |
17.40 | 16.70 | 17.40 | 5,231 |
| 16 Apr 25 |
17.25000 +0.10 |
17.25 | 16.90 | 17.05 | 1,620 |
| 15 Apr 25 |
17.15000 +0.15 |
17.80 | 17.15 | 17.20 | 4,216 |
| 14 Apr 25 |
17.00000 +0.15 |
17.40 | 16.70 | 16.70 | 1,511 |
| 11 Apr 25 |
16.85000 +0.15 |
17.15 | 16.80 | 16.80 | 1,818 |
| 10 Apr 25 |
16.70000 +0.55 |
17.15 | 16.60 | 16.95 | 4,115 |
| 09 Apr 25 |
16.15000 -0.50 |
16.70 | 15.95 | 16.05 | 5,551 |
| 08 Apr 25 |
16.65000 +0.20 |
17.05 | 16.55 | 16.55 | 7,474 |
| 07 Apr 25 |
16.45000 -0.05 |
16.55 | 15.00 | 16.05 | 11,512 |
| 04 Apr 25 |
16.50000 -0.95 |
17.50 | 16.05 | 17.40 | 8,972 |
| 03 Apr 25 |
17.45000 +0.00 |
18.20 | 17.30 | 17.45 | 11,768 |
| 02 Apr 25 |
17.45000 -0.35 |
18.10 | 17.45 | 18.00 | 5,175 |
| 01 Apr 25 |
17.80000 +0.40 |
18.15 | 17.55 | 17.55 | 2,407 |
| 31 Mar 25 |
17.40000 -0.80 |
18.20 | 17.30 | 18.20 | 5,067 |
| 28 Mar 25 |
18.20000 -0.05 |
18.50 | 18.20 | 18.30 | 3,541 |
| 27 Mar 25 |
18.25000 +0.50 |
18.25 | 17.95 | 17.95 | 2,927 |
| 26 Mar 25 |
17.75000 +0.10 |
18.10 | 17.75 | 17.80 | 5,578 |
| 25 Mar 25 |
17.65000 +0.45 |
17.70 | 17.05 | 17.05 | 4,189 |
| 24 Mar 25 |
17.20000 -0.50 |
18.00 | 17.20 | 17.90 | 7,363 |
| 21 Mar 25 |
17.70000 -0.30 |
18.35 | 17.70 | 18.05 | 8,657 |
| 20 Mar 25 |
18.00000 +0.30 |
18.30 | 17.90 | 18.10 | 12,152 |
| 19 Mar 25 |
17.70000 +0.55 |
18.00 | 17.60 | 17.95 | 13,378 |
| 18 Mar 25 |
17.15000 +0.00 |
17.55 | 17.10 | 17.25 | 17,623 |
| 17 Mar 25 |
17.15000 +0.70 |
17.30 | 16.65 | 16.95 | 30,990 |
| 14 Mar 25 |
16.45000 +0.65 |
16.80 | 16.00 | 16.00 | 16,086 |
| 13 Mar 25 |
15.80000 -0.45 |
16.40 | 15.60 | 16.35 | 22,977 |
| 12 Mar 25 |
16.25000 +0.45 |
16.45 | 16.00 | 16.00 | 7,212 |
| 11 Mar 25 |
15.80000 +0.50 |
15.80 | 15.20 | 15.20 | 8,246 |
| 10 Mar 25 |
15.30000 -0.15 |
15.75 | 15.30 | 15.55 | 6,852 |
| 07 Mar 25 |
15.45000 -0.05 |
15.45 | 15.25 | 15.45 | 2,290 |
| 06 Mar 25 |
15.50000 +0.30 |
15.50 | 15.10 | 15.35 | 3,275 |
| 05 Mar 25 |
15.20000 +0.10 |
15.35 | 15.05 | 15.25 | 8,845 |
| 04 Mar 25 |
15.10000 -0.20 |
15.30 | 15.10 | 15.20 | 5,430 |
| 03 Mar 25 |
15.30000 +0.20 |
15.30 | 15.15 | 15.25 | 2,966 |
| 28 Feb 25 |
15.10000 -0.20 |
15.40 | 15.10 | 15.20 | 2,521 |
| 27 Feb 25 |
15.30000 +0.25 |
15.40 | 15.10 | 15.15 | 3,278 |
| 26 Feb 25 |
15.05000 -0.10 |
15.15 | 14.95 | 15.15 | 8,987 |
| 25 Feb 25 |
15.15000 -0.05 |
15.20 | 15.00 | 15.05 | 8,970 |
| 24 Feb 25 |
15.20000 +0.05 |
15.20 | 15.05 | 15.05 | 3,231 |
| 21 Feb 25 |
15.15000 -0.05 |
15.40 | 15.10 | 15.30 | 1,865 |
| 20 Feb 25 |
15.20000 +0.00 |
15.40 | 15.10 | 15.30 | 6,798 |
| 19 Feb 25 |
15.20000 +0.00 |
15.20 | 15.10 | 15.20 | 6,362 |
| 18 Feb 25 |
15.20000 +0.05 |
15.45 | 15.15 | 15.20 | 2,924 |
| 17 Feb 25 |
15.15000 -0.20 |
15.45 | 15.15 | 15.40 | 1,954 |
| 14 Feb 25 |
15.35000 +0.15 |
15.45 | 15.15 | 15.15 | 8,601 |
| 13 Feb 25 |
15.20000 +0.20 |
15.30 | 15.00 | 15.10 | 8,077 |
| 12 Feb 25 |
15.00000 -0.05 |
15.20 | 15.00 | 15.05 | 1,599 |
| 11 Feb 25 |
15.05000 -0.05 |
15.30 | 15.05 | 15.20 | 3,403 |
| 10 Feb 25 |
15.10000 +0.00 |
15.60 | 15.05 | 15.20 | 7,061 |
| 07 Feb 25 |
15.10000 +0.05 |
15.35 | 15.10 | 15.15 | 1,637 |
| 06 Feb 25 |
15.05000 -0.20 |
15.15 | 15.00 | 15.10 | 4,168 |
| 05 Feb 25 |
15.25000 +0.20 |
15.30 | 15.05 | 15.05 | 1,492 |
| 04 Feb 25 |
15.05000 -0.30 |
15.20 | 15.05 | 15.20 | 1,257 |
| 03 Feb 25 |
15.35000 +0.10 |
15.60 | 15.10 | 15.15 | 4,610 |
| 31 Jan 25 |
15.25000 +0.00 |
15.45 | 15.25 | 15.40 | 438 |
| 30 Jan 25 |
15.25000 +0.25 |
15.30 | 14.90 | 15.15 | 10,640 |
| 29 Jan 25 |
15.00000 -0.20 |
15.35 | 14.90 | 15.35 | 2,701 |
| 28 Jan 25 |
15.20000 +0.05 |
15.35 | 15.10 | 15.25 | 5,420 |
| 27 Jan 25 |
15.15000 -0.20 |
15.30 | 15.00 | 15.05 | 9,051 |
| 24 Jan 25 |
15.35000 +0.15 |
15.60 | 15.20 | 15.35 | 2,243 |
| 23 Jan 25 |
15.20000 +0.00 |
15.65 | 15.10 | 15.40 | 6,156 |
| 22 Jan 25 |
15.20000 +0.30 |
15.40 | 15.00 | 15.00 | 3,034 |
| 21 Jan 25 |
14.90000 -0.70 |
16.00 | 14.85 | 15.75 | 22,226 |
| 20 Jan 25 |
15.60000 +0.15 |
15.60 | 15.30 | 15.55 | 7,735 |
| 17 Jan 25 |
15.45000 +0.15 |
15.55 | 15.30 | 15.35 | 3,522 |
| 16 Jan 25 |
15.30000 -0.20 |
15.45 | 15.30 | 15.45 | 1,023 |
| 15 Jan 25 |
15.50000 -0.35 |
15.95 | 15.50 | 15.95 | 3,312 |
| 14 Jan 25 |
15.85000 +0.25 |
16.30 | 15.60 | 15.65 | 5,187 |
| 13 Jan 25 |
15.60000 +0.05 |
15.70 | 15.30 | 15.45 | 6,049 |
| 10 Jan 25 |
15.55000 -0.05 |
15.75 | 15.45 | 15.55 | 5,763 |
| 09 Jan 25 |
15.60000 +0.40 |
15.85 | 15.20 | 15.20 | 2,742 |
| 08 Jan 25 |
15.20000 -0.40 |
15.80 | 15.20 | 15.75 | 5,950 |
| 07 Jan 25 |
15.60000 +0.45 |
15.60 | 15.20 | 15.25 | 2,739 |
| 06 Jan 25 |
15.15000 +0.00 |
15.35 | 15.15 | 15.30 | 1,688 |
| 03 Jan 25 |
15.15000 +0.10 |
15.15 | 15.00 | 15.05 | 2,183 |
| 02 Jan 25 |
15.05000 -0.05 |
15.20 | 15.00 | 15.20 | 1,587 |
| 30 Dec 24 |
15.10000 -0.10 |
15.40 | 15.00 | 15.30 | 3,585 |
| 27 Dec 24 |
15.20000 +0.10 |
15.40 | 15.00 | 15.05 | 3,129 |
| 23 Dec 24 |
15.10000 -0.05 |
15.30 | 15.00 | 15.25 | 4,635 |
| 20 Dec 24 |
15.15000 -0.15 |
15.50 | 15.15 | 15.20 | 3,328 |
| 19 Dec 24 |
15.30000 -0.05 |
15.30 | 15.15 | 15.30 | 1,454 |
| 18 Dec 24 |
15.35000 +0.10 |
15.45 | 15.20 | 15.20 | 1,196 |
| 17 Dec 24 |
15.25000 -0.20 |
15.50 | 15.25 | 15.50 | 2,433 |
| 16 Dec 24 |
15.45000 -0.30 |
15.70 | 15.40 | 15.55 | 5,713 |
| 13 Dec 24 |
15.75000 +0.25 |
15.75 | 15.50 | 15.65 | 3,500 |
| 12 Dec 24 |
15.50000 -0.10 |
15.70 | 15.50 | 15.55 | 7,342 |
| 11 Dec 24 |
15.60000 -0.20 |
15.80 | 15.60 | 15.80 | 914 |
| 10 Dec 24 |
15.80000 +0.30 |
15.80 | 15.35 | 15.50 | 1,254 |
| 09 Dec 24 |
15.50000 +0.40 |
15.75 | 15.00 | 15.00 | 5,586 |
| 06 Dec 24 |
15.10000 +0.00 |
15.15 | 14.90 | 15.00 | 6,244 |
| 05 Dec 24 |
15.10000 +0.10 |
15.20 | 14.80 | 14.85 | 8,724 |
| 04 Dec 24 |
15.00000 -0.05 |
15.15 | 14.95 | 15.15 | 3,338 |
| 03 Dec 24 |
15.05000 +0.55 |
15.10 | 14.65 | 14.85 | 8,046 |
| 02 Dec 24 |
14.50000 -0.95 |
15.35 | 14.50 | 15.35 | 12,085 |
| 29 Nov 24 |
15.45000 +0.10 |
15.50 | 15.05 | 15.20 | 3,143 |
| 28 Nov 24 |
15.35000 +0.20 |
15.35 | 14.80 | 15.30 | 8,757 |
| 27 Nov 24 |
15.15000 -0.45 |
15.65 | 15.15 | 15.65 | 3,546 |
| 26 Nov 24 |
15.60000 -0.20 |
15.65 | 15.15 | 15.65 | 5,469 |
| 25 Nov 24 |
15.80000 +0.10 |
15.90 | 15.50 | 15.80 | 5,360 |
| 22 Nov 24 |
15.70000 +0.30 |
15.75 | 15.50 | 15.50 | 3,520 |
| 21 Nov 24 |
15.40000 -0.10 |
15.60 | 15.20 | 15.60 | 1,553 |
| 20 Nov 24 |
15.50000 -0.20 |
15.60 | 15.45 | 15.60 | 191 |
| 19 Nov 24 |
15.70000 +0.15 |
15.80 | 15.40 | 15.65 | 5,271 |
| 18 Nov 24 |
15.55000 +0.50 |
15.65 | 15.20 | 15.20 | 6,713 |
| 15 Nov 24 |
15.05000 -0.90 |
16.10 | 15.00 | 16.10 | 10,442 |
| 14 Nov 24 |
15.95000 -0.05 |
16.20 | 15.95 | 16.15 | 2,436 |
| 13 Nov 24 |
16.00000 -0.10 |
16.10 | 16.00 | 16.00 | 428 |
| 12 Nov 24 |
16.10000 -0.15 |
16.40 | 16.00 | 16.35 | 5,639 |
| 11 Nov 24 |
16.25000 -0.05 |
16.45 | 16.10 | 16.30 | 4,208 |
| 08 Nov 24 |
16.30000 -0.25 |
16.50 | 16.15 | 16.45 | 4,680 |
| 07 Nov 24 |
16.55000 +0.00 |
16.70 | 16.40 | 16.70 | 1,141 |
| 06 Nov 24 |
16.55000 -0.05 |
16.75 | 16.40 | 16.70 | 6,005 |
| 05 Nov 24 |
16.60000 +0.25 |
16.75 | 16.25 | 16.25 | 1,885 |
| 04 Nov 24 |
16.35000 +0.10 |
16.65 | 16.35 | 16.40 | 1,875 |
| 01 Nov 24 |
16.25000 -0.20 |
16.65 | 16.25 | 16.55 | 7,494 |
| 31 Oct 24 |
16.45000 -0.05 |
16.60 | 16.45 | 16.55 | 2,190 |
| 30 Oct 24 |
16.50000 -0.40 |
16.85 | 16.50 | 16.85 | 3,986 |
| 29 Oct 24 |
16.90000 +0.30 |
16.95 | 16.40 | 16.75 | 2,988 |
| 28 Oct 24 |
16.60000 -0.25 |
16.95 | 16.55 | 16.95 | 1,116 |
| 25 Oct 24 |
16.85000 +0.35 |
16.90 | 16.45 | 16.75 | 5,046 |
| 24 Oct 24 |
16.50000 -0.25 |
17.15 | 16.30 | 16.85 | 7,356 |
| 23 Oct 24 |
16.75000 +0.30 |
16.75 | 16.45 | 16.45 | 2,256 |
| 22 Oct 24 |
16.45000 -0.65 |
16.90 | 16.45 | 16.90 | 4,886 |
| 21 Oct 24 |
17.10000 -0.05 |
17.20 | 16.85 | 16.85 | 4,709 |
| 18 Oct 24 |
17.15000 -0.05 |
17.20 | 17.10 | 17.15 | 3,051 |
| 17 Oct 24 |
17.20000 -0.05 |
17.20 | 17.10 | 17.15 | 4,132 |
| 16 Oct 24 |
17.25000 +0.05 |
17.40 | 17.10 | 17.20 | 8,542 |
| 15 Oct 24 |
17.20000 +0.05 |
17.20 | 17.10 | 17.15 | 310 |
| 14 Oct 24 |
17.15000 +0.15 |
17.15 | 16.95 | 17.10 | 2,359 |
| 11 Oct 24 |
17.00000 +0.00 |
17.20 | 16.90 | 16.90 | 1,922 |
| 10 Oct 24 |
17.00000 +0.10 |
17.00 | 16.85 | 16.95 | 1,006 |
| 09 Oct 24 |
16.90000 -0.15 |
17.00 | 16.80 | 17.00 | 1,914 |
| 08 Oct 24 |
17.05000 -0.20 |
17.35 | 17.00 | 17.35 | 1,673 |
| 07 Oct 24 |
17.25000 +0.05 |
17.35 | 17.05 | 17.05 | 2,606 |
| 04 Oct 24 |
17.20000 -0.05 |
17.35 | 17.15 | 17.30 | 4,441 |
| 03 Oct 24 |
17.25000 +0.05 |
17.25 | 17.15 | 17.20 | 163 |
| 02 Oct 24 |
17.20000 +0.00 |
17.25 | 17.15 | 17.25 | 1,877 |
| 01 Oct 24 |
17.20000 +0.20 |
17.20 | 17.00 | 17.15 | 2,333 |
| 30 Sep 24 |
17.00000 +0.00 |
17.30 | 17.00 | 17.20 | 945 |
| 27 Sep 24 |
17.00000 -0.10 |
17.25 | 17.00 | 17.00 | 255 |
| 26 Sep 24 |
17.10000 +0.30 |
17.20 | 16.65 | 16.65 | 2,386 |
| 25 Sep 24 |
16.80000 -0.10 |
17.30 | 16.65 | 17.10 | 3,163 |
| 24 Sep 24 |
16.90000 +0.05 |
17.00 | 16.70 | 16.70 | 1,287 |
| 23 Sep 24 |
16.85000 +0.10 |
16.95 | 16.60 | 16.90 | 1,942 |
| 20 Sep 24 |
16.75000 -0.25 |
16.95 | 16.75 | 16.95 | 1,042 |
| 19 Sep 24 |
17.00000 +0.10 |
17.00 | 16.90 | 16.90 | 190 |
| 18 Sep 24 |
16.90000 +0.00 |
16.90 | 16.50 | 16.75 | 1,772 |
| 17 Sep 24 |
16.90000 +0.05 |
17.05 | 16.75 | 16.75 | 2,698 |
| 16 Sep 24 |
16.85000 +0.00 |
17.10 | 16.85 | 17.00 | 354 |
| 13 Sep 24 |
16.85000 +0.00 |
17.05 | 16.75 | 16.75 | 5,780 |
| 12 Sep 24 |
16.85000 +0.20 |
16.95 | 16.75 | 16.90 | 1,552 |
| 11 Sep 24 |
16.65000 -0.05 |
16.90 | 16.65 | 16.70 | 456 |
| 10 Sep 24 |
16.70000 -0.05 |
16.90 | 16.65 | 16.90 | 5,174 |
| 09 Sep 24 |
16.75000 -0.05 |
16.90 | 16.65 | 16.75 | 1,059 |
| 06 Sep 24 |
16.80000 +0.10 |
16.90 | 16.70 | 16.90 | 350 |
| 05 Sep 24 |
16.70000 +0.15 |
16.70 | 16.55 | 16.60 | 203 |
| 04 Sep 24 |
16.55000 -0.10 |
16.85 | 16.55 | 16.85 | 1,317 |
| 03 Sep 24 |
16.65000 +0.10 |
16.80 | 16.60 | 16.70 | 1,400 |
| 02 Sep 24 |
16.55000 -0.15 |
16.80 | 16.55 | 16.75 | 4,441 |
| 30 Aug 24 |
16.70000 +0.05 |
16.80 | 16.50 | 16.75 | 1,152 |
| 29 Aug 24 |
16.65000 -0.05 |
16.65 | 16.50 | 16.50 | 103 |
| 28 Aug 24 |
16.70000 +0.05 |
16.75 | 16.60 | 16.65 | 1,028 |
| 27 Aug 24 |
16.65000 -0.05 |
16.65 | 16.45 | 16.50 | 700 |
| 26 Aug 24 |
16.70000 -0.05 |
16.80 | 16.55 | 16.80 | 764 |
| 23 Aug 24 |
16.75000 +0.30 |
16.85 | 16.50 | 16.50 | 2,868 |
| 22 Aug 24 |
16.45000 -0.60 |
16.80 | 16.45 | 16.75 | 4,060 |
| 21 Aug 24 |
17.05000 +0.30 |
17.25 | 17.05 | 17.05 | 1,205 |
| 20 Aug 24 |
16.75000 +0.10 |
16.85 | 16.60 | 16.65 | 4,651 |
| 19 Aug 24 |
16.65000 -0.05 |
16.80 | 16.60 | 16.80 | 454 |
| 16 Aug 24 |
16.70000 -0.10 |
16.85 | 16.60 | 16.80 | 798 |
| 15 Aug 24 |
16.80000 +0.25 |
16.90 | 16.60 | 16.70 | 3,517 |
| 14 Aug 24 |
16.55000 -0.30 |
16.95 | 16.55 | 16.95 | 1,346 |
| 13 Aug 24 |
16.85000 +0.05 |
16.85 | 16.70 | 16.75 | 399 |
| 12 Aug 24 |
16.80000 +0.20 |
16.90 | 16.70 | 16.70 | 985 |
| 09 Aug 24 |
16.60000 -0.10 |
16.85 | 16.60 | 16.85 | 425 |
| 08 Aug 24 |
16.70000 -0.25 |
17.05 | 16.65 | 17.05 | 3,073 |
| 07 Aug 24 |
16.95000 -0.15 |
17.15 | 16.70 | 17.15 | 672 |
| 06 Aug 24 |
17.10000 +1.15 |
17.10 | 16.15 | 16.15 | 7,408 |
| 05 Aug 24 |
15.95000 -0.85 |
16.95 | 15.80 | 16.95 | 8,550 |
| 02 Aug 24 |
16.80000 -0.05 |
16.80 | 16.55 | 16.60 | 4,132 |
| 01 Aug 24 |
16.85000 -0.40 |
17.20 | 16.85 | 17.10 | 2,402 |
| 31 Jul 24 |
17.25000 +0.20 |
17.25 | 16.85 | 17.00 | 5,882 |
| 30 Jul 24 |
17.05000 -0.30 |
17.20 | 16.95 | 17.20 | 1,808 |
| 29 Jul 24 |
17.35000 +0.25 |
17.35 | 16.90 | 17.05 | 2,247 |
| 26 Jul 24 |
17.10000 +0.05 |
17.10 | 16.85 | 16.85 | 145 |
| 25 Jul 24 |
17.05000 +0.15 |
17.05 | 16.65 | 17.00 | 4,240 |
| 24 Jul 24 |
16.90000 -0.10 |
17.35 | 16.90 | 17.25 | 1,051 |
| 23 Jul 24 |
17.00000 -0.35 |
17.45 | 17.00 | 17.45 | 1,162 |
| 22 Jul 24 |
17.35000 -0.05 |
17.35 | 17.25 | 17.30 | 252 |
| 19 Jul 24 |
17.40000 -0.10 |
17.40 | 17.10 | 17.30 | 3,732 |
| 18 Jul 24 |
17.50000 +0.25 |
17.50 | 17.40 | 17.40 | 119 |
| 17 Jul 24 |
17.25000 +0.15 |
17.75 | 17.10 | 17.25 | 12,817 |
| 16 Jul 24 |
17.10000 +0.10 |
17.40 | 17.10 | 17.20 | 6,938 |
| 15 Jul 24 |
17.00000 -0.20 |
17.25 | 16.85 | 17.05 | 574 |
| 12 Jul 24 |
17.20000 +0.15 |
17.20 | 16.80 | 16.85 | 3,214 |
| 11 Jul 24 |
17.05000 +0.40 |
17.15 | 16.65 | 16.80 | 3,547 |
| 10 Jul 24 |
16.65000 -0.45 |
17.20 | 16.60 | 17.00 | 5,409 |
| 09 Jul 24 |
17.10000 +0.05 |
17.25 | 17.05 | 17.20 | 1,702 |
| 08 Jul 24 |
17.05000 -0.10 |
17.25 | 17.05 | 17.25 | 1,066 |
| 05 Jul 24 |
17.15000 +0.10 |
17.20 | 16.90 | 17.00 | 1,167 |
| 04 Jul 24 |
17.05000 +0.10 |
17.20 | 16.90 | 16.90 | 2,720 |
| 03 Jul 24 |
16.95000 -0.15 |
17.30 | 16.95 | 17.25 | 3,809 |
| 02 Jul 24 |
17.10000 +0.00 |
17.10 | 17.10 | 17.10 | 188 |
| 01 Jul 24 |
17.10000 -0.05 |
17.30 | 16.90 | 17.15 | 2,195 |
| 28 Jun 24 |
17.15000 +0.25 |
17.20 | 16.90 | 16.90 | 3,239 |
| 27 Jun 24 |
16.90000 +0.40 |
16.90 | 16.50 | 16.55 | 1,519 |
| 26 Jun 24 |
16.50000 -0.50 |
16.85 | 16.50 | 16.85 | 5,053 |
| 25 Jun 24 |
17.00000 +0.10 |
17.05 | 16.85 | 17.05 | 518 |
| 24 Jun 24 |
16.90000 -0.05 |
17.10 | 16.80 | 17.10 | 1,588 |
| 21 Jun 24 |
16.95000 +0.10 |
17.05 | 16.80 | 17.00 | 1,626 |
| 20 Jun 24 |
16.85000 +0.00 |
17.05 | 16.80 | 17.05 | 6,538 |
| 19 Jun 24 |
16.85000 -0.05 |
16.90 | 16.85 | 16.90 | 2,138 |
| 18 Jun 24 |
16.90000 +0.00 |
17.15 | 16.90 | 17.00 | 2,746 |
| 17 Jun 24 |
16.90000 -0.10 |
17.20 | 16.85 | 17.20 | 2,144 |
| 14 Jun 24 |
17.00000 -0.10 |
17.00 | 16.85 | 16.95 | 2,635 |
| 13 Jun 24 |
17.10000 +0.15 |
17.25 | 17.00 | 17.25 | 432 |
| 12 Jun 24 |
16.95000 -0.40 |
17.15 | 16.95 | 17.15 | 3,137 |
| 11 Jun 24 |
17.35000 +0.30 |
17.35 | 17.00 | 17.20 | 2,315 |
| 10 Jun 24 |
17.05000 -0.50 |
17.55 | 16.85 | 17.10 | 10,166 |
| 07 Jun 24 |
17.55000 +0.50 |
17.55 | 17.15 | 17.15 | 2,293 |
| 06 Jun 24 |
17.05000 +0.10 |
17.15 | 16.90 | 17.00 | 3,931 |
| 05 Jun 24 |
16.95000 -0.05 |
17.00 | 16.85 | 16.85 | 6,370 |
| 04 Jun 24 |
17.00000 +0.15 |
17.00 | 16.85 | 16.85 | 6,989 |
| 03 Jun 24 |
16.85000 -0.05 |
17.00 | 16.85 | 16.95 | 5,861 |
| 31 May 24 |
16.90000 -0.10 |
17.00 | 16.90 | 16.90 | 3,163 |
| 30 May 24 |
17.00000 +0.00 |
17.00 | 16.85 | 17.00 | 4,747 |
| 29 May 24 |
17.00000 +0.00 |
17.00 | 16.85 | 16.95 | 5,452 |
| 28 May 24 |
17.00000 +0.00 |
17.10 | 17.00 | 17.00 | 4,304 |
| 27 May 24 |
17.00000 -0.30 |
17.35 | 16.90 | 17.35 | 2,586 |
| 24 May 24 |
17.30000 -0.10 |
17.60 | 17.15 | 17.60 | 3,021 |
| 23 May 24 |
17.40000 +0.05 |
17.60 | 17.00 | 17.35 | 7,401 |
| 22 May 24 |
17.35000 +0.40 |
17.35 | 16.85 | 16.85 | 4,662 |
| 21 May 24 |
16.95000 -0.05 |
17.00 | 16.45 | 17.00 | 17,782 |
| 20 May 24 |
17.00000 -0.10 |
17.30 | 16.75 | 17.30 | 8,246 |
| 17 May 24 |
17.10000 -0.55 |
17.75 | 16.90 | 17.75 | 29,545 |
| 16 May 24 |
17.65000 +0.05 |
17.90 | 17.40 | 17.75 | 11,686 |
| 15 May 24 |
17.60000 +0.10 |
17.65 | 17.40 | 17.45 | 9,476 |
| 14 May 24 |
17.50000 -0.10 |
17.70 | 17.45 | 17.70 | 3,747 |
| 13 May 24 |
17.60000 +0.05 |
17.75 | 17.45 | 17.55 | 3,416 |
| 10 May 24 |
17.55000 -0.15 |
18.10 | 17.50 | 17.85 | 16,913 |
| 09 May 24 |
17.70000 +0.15 |
17.90 | 17.55 | 17.60 | 3,279 |
| 08 May 24 |
17.55000 +0.45 |
17.60 | 17.10 | 17.10 | 3,220 |
| 07 May 24 |
17.10000 +0.20 |
17.20 | 16.90 | 17.20 | 242 |
| 06 May 24 |
16.90000 -0.30 |
17.30 | 16.85 | 17.30 | 9,715 |
| 03 May 24 |
17.20000 +0.35 |
17.30 | 16.95 | 16.95 | 6,606 |
| 02 May 24 |
16.85000 -0.25 |
17.30 | 16.70 | 17.30 | 5,875 |
| 30 Apr 24 |
17.10000 -0.20 |
17.45 | 17.05 | 17.40 | 12,699 |
| 29 Apr 24 |
17.30000 +0.20 |
17.35 | 17.10 | 17.10 | 3,290 |
| 26 Apr 24 |
17.10000 +0.00 |
17.45 | 17.10 | 17.20 | 4,108 |
| 25 Apr 24 |
17.10000 +0.10 |
17.15 | 17.00 | 17.15 | 3,345 |
| 24 Apr 24 |
17.00000 +0.00 |
17.30 | 17.00 | 17.00 | 2,729 |
| 23 Apr 24 |
17.00000 +0.10 |
17.10 | 16.85 | 17.00 | 6,448 |
| 22 Apr 24 |
16.90000 -0.25 |
17.35 | 16.55 | 17.35 | 20,045 |
| 19 Apr 24 |
17.15000 -0.30 |
17.40 | 17.10 | 17.25 | 5,487 |
| 18 Apr 24 |
17.45000 +0.05 |
17.55 | 17.20 | 17.30 | 2,666 |
| 17 Apr 24 |
17.40000 -0.05 |
17.70 | 17.20 | 17.30 | 8,134 |
| 16 Apr 24 |
17.45000 -1.25 |
18.70 | 17.45 | 18.70 | 9,216 |
| 15 Apr 24 |
18.70000 -0.30 |
18.70 | 17.95 | 17.95 | 15,169 |
| 12 Apr 24 |
19.00000 +0.25 |
19.25 | 18.85 | 18.95 | 19,063 |
| 11 Apr 24 |
18.75000 -0.10 |
19.30 | 18.75 | 19.05 | 17,746 |
| 10 Apr 24 |
18.85000 -0.15 |
19.00 | 18.80 | 19.00 | 13,265 |
| 09 Apr 24 |
19.00000 -0.05 |
19.25 | 19.00 | 19.20 | 7,882 |
| 08 Apr 24 |
19.05000 +0.50 |
19.05 | 18.60 | 18.65 | 6,957 |
| 05 Apr 24 |
18.55000 +0.05 |
18.60 | 18.30 | 18.50 | 6,552 |
| 04 Apr 24 |
18.50000 +0.30 |
18.50 | 18.05 | 18.20 | 12,456 |
| 03 Apr 24 |
18.20000 +0.00 |
18.40 | 18.05 | 18.10 | 5,936 |
| 02 Apr 24 |
18.20000 -0.05 |
18.30 | 17.90 | 18.05 | 24,826 |
| 28 Mar 24 |
18.25000 +0.40 |
18.40 | 18.15 | 18.15 | 2,452 |
| 27 Mar 24 |
17.85000 -0.05 |
18.40 | 17.75 | 18.00 | 10,124 |
| 26 Mar 24 |
17.90000 -0.45 |
18.35 | 17.90 | 18.25 | 10,897 |
| 25 Mar 24 |
18.35000 +0.30 |
18.35 | 17.90 | 18.30 | 28,691 |
| 22 Mar 24 |
18.05000 +0.05 |
18.25 | 17.90 | 17.90 | 8,973 |
| 21 Mar 24 |
18.00000 +0.00 |
18.35 | 17.90 | 18.20 | 13,950 |
| 20 Mar 24 |
18.00000 -0.25 |
18.50 | 18.00 | 18.50 | 13,087 |
| 19 Mar 24 |
18.25000 -0.05 |
18.50 | 18.15 | 18.45 | 7,960 |
| 18 Mar 24 |
18.30000 +0.00 |
18.50 | 18.05 | 18.40 | 16,718 |
| 15 Mar 24 |
18.30000 +0.00 |
18.35 | 18.10 | 18.35 | 1,909 |
| 14 Mar 24 |
18.30000 +0.30 |
18.50 | 18.05 | 18.35 | 10,706 |
| 13 Mar 24 |
18.00000 +0.10 |
18.15 | 17.90 | 17.90 | 6,754 |
| 12 Mar 24 |
17.90000 +0.10 |
18.15 | 17.80 | 17.95 | 2,662 |
| 11 Mar 24 |
17.80000 +0.15 |
17.90 | 17.60 | 17.65 | 6,373 |
| 08 Mar 24 |
17.65000 +0.00 |
18.00 | 17.60 | 18.00 | 5,114 |
| 07 Mar 24 |
17.65000 -0.25 |
18.00 | 17.65 | 17.95 | 17,014 |
| 06 Mar 24 |
17.90000 -0.15 |
18.15 | 17.90 | 18.05 | 4,109 |
| 05 Mar 24 |
18.05000 +0.05 |
18.15 | 17.90 | 18.15 | 1,659 |
| 04 Mar 24 |
18.00000 +0.05 |
18.20 | 17.85 | 17.90 | 5,790 |
| 01 Mar 24 |
17.95000 -0.05 |
18.25 | 17.90 | 18.10 | 5,551 |
| 29 Feb 24 |
18.00000 +0.00 |
18.20 | 17.90 | 18.05 | 11,553 |
| 28 Feb 24 |
18.00000 -0.05 |
18.15 | 17.90 | 18.05 | 14,799 |
| 27 Feb 24 |
18.05000 +0.05 |
18.30 | 17.90 | 18.10 | 8,390 |
| 26 Feb 24 |
18.00000 +0.00 |
18.20 | 17.65 | 18.05 | 11,211 |
| 23 Feb 24 |
18.00000 +0.05 |
18.30 | 18.00 | 18.10 | 11,813 |
| 22 Feb 24 |
17.95000 +0.05 |
18.10 | 17.80 | 18.00 | 11,518 |
| 21 Feb 24 |
17.90000 -0.25 |
18.25 | 17.80 | 18.25 | 3,851 |
| 20 Feb 24 |
18.15000 +0.15 |
18.25 | 17.90 | 17.95 | 976 |
| 19 Feb 24 |
18.00000 +0.10 |
18.20 | 17.85 | 17.85 | 6,977 |
| 16 Feb 24 |
17.90000 +0.15 |
18.00 | 17.65 | 17.65 | 2,710 |
| 15 Feb 24 |
17.75000 -0.15 |
18.00 | 17.65 | 17.95 | 4,331 |
| 14 Feb 24 |
17.90000 -0.05 |
18.00 | 17.75 | 18.00 | 3,535 |
| 13 Feb 24 |
17.95000 +0.05 |
18.10 | 17.85 | 18.00 | 1,792 |
| 12 Feb 24 |
17.90000 +0.00 |
18.00 | 17.80 | 18.00 | 9,269 |
| 09 Feb 24 |
17.90000 -0.05 |
18.00 | 17.80 | 17.90 | 1,544 |
| 08 Feb 24 |
17.95000 +0.15 |
18.00 | 17.75 | 17.85 | 3,446 |
| 07 Feb 24 |
17.80000 -0.05 |
18.10 | 17.80 | 18.10 | 10,197 |
| 06 Feb 24 |
17.85000 -0.25 |
18.05 | 17.80 | 17.80 | 3,698 |
| 05 Feb 24 |
18.10000 +0.15 |
18.10 | 17.85 | 18.10 | 4,030 |
| 02 Feb 24 |
17.95000 +0.10 |
18.15 | 17.70 | 17.90 | 10,744 |
| 01 Feb 24 |
17.85000 -0.15 |
18.15 | 17.70 | 18.15 | 5,231 |
| 31 Jan 24 |
18.00000 +0.15 |
18.20 | 17.75 | 18.00 | 5,542 |
| 30 Jan 24 |
17.85000 -0.25 |
18.10 | 17.85 | 18.00 | 3,448 |
| 29 Jan 24 |
18.10000 +0.10 |
18.15 | 17.75 | 18.15 | 6,548 |
| 26 Jan 24 |
18.00000 +0.05 |
18.15 | 17.75 | 18.10 | 2,914 |
| 25 Jan 24 |
17.95000 +0.35 |
18.10 | 17.70 | 17.75 | 2,730 |
| 24 Jan 24 |
17.60000 -0.40 |
18.25 | 17.60 | 18.20 | 9,079 |
| 23 Jan 24 |
18.00000 +0.25 |
18.20 | 17.70 | 17.70 | 9,713 |
| 22 Jan 24 |
17.75000 +0.00 |
18.00 | 17.60 | 17.90 | 5,534 |
| 19 Jan 24 |
17.75000 +0.15 |
18.10 | 17.55 | 17.70 | 3,372 |
| 18 Jan 24 |
17.60000 -0.30 |
17.90 | 17.60 | 17.90 | 2,323 |
| 17 Jan 24 |
17.90000 +0.00 |
18.10 | 17.70 | 17.95 | 6,175 |
| 16 Jan 24 |
17.90000 -0.05 |
18.10 | 17.70 | 18.00 | 7,045 |
| 15 Jan 24 |
17.95000 -0.05 |
18.20 | 17.85 | 18.20 | 3,661 |
| 12 Jan 24 |
18.00000 -0.40 |
18.50 | 18.00 | 18.50 | 5,934 |
| 11 Jan 24 |
18.40000 +0.15 |
18.50 | 18.15 | 18.15 | 1,879 |
| 10 Jan 24 |
18.25000 +0.05 |
18.70 | 18.00 | 18.50 | 8,627 |
| 09 Jan 24 |
18.20000 +0.35 |
18.30 | 17.75 | 17.75 | 3,754 |
| 08 Jan 24 |
17.85000 -0.35 |
18.30 | 17.85 | 18.30 | 4,472 |
| 05 Jan 24 |
18.20000 -0.30 |
18.55 | 18.05 | 18.55 | 2,048 |
| 04 Jan 24 |
18.50000 +0.75 |
18.50 | 17.75 | 18.00 | 7,036 |
| 03 Jan 24 |
17.75000 -0.15 |
18.00 | 17.50 | 17.50 | 6,306 |
| 02 Jan 24 |
17.90000 +0.00 |
18.00 | 17.75 | 18.00 | 5,746 |
| 29 Dec 23 |
17.90000 -0.05 |
18.00 | 17.80 | 18.00 | 1,751 |
| 28 Dec 23 |
17.95000 +0.05 |
18.00 | 17.55 | 18.00 | 5,081 |
| 27 Dec 23 |
17.90000 +0.20 |
17.95 | 17.65 | 17.65 | 2,179 |
| 22 Dec 23 |
17.70000 +0.15 |
17.70 | 17.50 | 17.60 | 7,919 |
| 21 Dec 23 |
17.55000 +0.00 |
17.65 | 17.45 | 17.65 | 1,322 |
| 20 Dec 23 |
17.55000 +0.10 |
17.65 | 17.45 | 17.50 | 2,182 |
| 19 Dec 23 |
17.45000 -0.15 |
17.60 | 17.35 | 17.60 | 1,007 |
| 18 Dec 23 |
17.60000 +0.20 |
17.65 | 17.35 | 17.55 | 2,837 |
| 15 Dec 23 |
17.40000 +0.10 |
17.55 | 17.35 | 17.45 | 1,855 |
| 14 Dec 23 |
17.30000 +0.05 |
17.50 | 17.25 | 17.30 | 5,460 |
| 13 Dec 23 |
17.25000 -0.30 |
17.55 | 17.20 | 17.50 | 3,290 |
| 12 Dec 23 |
17.55000 -0.10 |
17.70 | 17.35 | 17.70 | 1,370 |
| 11 Dec 23 |
17.65000 +0.35 |
17.75 | 17.40 | 17.60 | 2,584 |
| 08 Dec 23 |
17.30000 +0.30 |
17.30 | 17.05 | 17.05 | 2,806 |
| 07 Dec 23 |
17.00000 -0.30 |
17.30 | 16.85 | 17.30 | 27,187 |
| 06 Dec 23 |
17.30000 -0.20 |
17.35 | 17.10 | 17.25 | 11,365 |
| 05 Dec 23 |
17.50000 +0.30 |
17.50 | 17.15 | 17.20 | 6,475 |
| 04 Dec 23 |
17.20000 -0.35 |
17.50 | 17.20 | 17.40 | 10,117 |
| 01 Dec 23 |
17.55000 +0.10 |
17.55 | 17.30 | 17.50 | 6,887 |
| 30 Nov 23 |
17.45000 -0.25 |
17.75 | 17.30 | 17.50 | 11,214 |
| 29 Nov 23 |
17.70000 -0.05 |
17.95 | 17.70 | 17.80 | 1,509 |
| 28 Nov 23 |
17.75000 -0.10 |
17.80 | 17.75 | 17.75 | 1,068 |
| 27 Nov 23 |
17.85000 -0.15 |
18.00 | 17.55 | 17.95 | 4,797 |
| 24 Nov 23 |
18.00000 +0.05 |
18.00 | 17.65 | 17.65 | 508 |
| 23 Nov 23 |
17.95000 +0.40 |
18.00 | 17.60 | 17.60 | 886 |
| 22 Nov 23 |
17.55000 -0.35 |
17.80 | 17.50 | 17.75 | 5,381 |
| 21 Nov 23 |
17.90000 +0.10 |
18.00 | 17.80 | 17.95 | 7,637 |
| 20 Nov 23 |
17.80000 -0.25 |
18.05 | 17.70 | 18.05 | 7,303 |
| 17 Nov 23 |
18.05000 +0.15 |
18.10 | 17.75 | 18.00 | 6,822 |
| 16 Nov 23 |
17.90000 -0.10 |
17.90 | 17.65 | 17.75 | 1,954 |
| 15 Nov 23 |
18.00000 +0.35 |
18.00 | 17.70 | 17.70 | 4,138 |
| 14 Nov 23 |
17.65000 -0.15 |
17.80 | 17.55 | 17.75 | 2,793 |
| 13 Nov 23 |
17.80000 -0.20 |
18.00 | 17.40 | 18.00 | 7,785 |
| 10 Nov 23 |
18.00000 +0.20 |
18.00 | 17.80 | 18.00 | 2,728 |
| 09 Nov 23 |
17.80000 -0.50 |
18.10 | 17.80 | 18.10 | 4,803 |
| 08 Nov 23 |
18.30000 +0.60 |
18.30 | 17.75 | 17.90 | 2,736 |
| 07 Nov 23 |
17.70000 -0.40 |
18.10 | 17.60 | 17.90 | 2,544 |
| 06 Nov 23 |
18.10000 +0.40 |
18.10 | 17.50 | 17.80 | 9,982 |
| 03 Nov 23 |
17.70000 +0.20 |
17.85 | 17.30 | 17.40 | 8,194 |
| 02 Nov 23 |
17.50000 +0.15 |
17.60 | 17.15 | 17.30 | 4,749 |
| 01 Nov 23 |
17.35000 -0.35 |
17.85 | 17.30 | 17.85 | 1,633 |
| 31 Oct 23 |
17.70000 +0.70 |
17.90 | 17.05 | 17.05 | 6,650 |
| 30 Oct 23 |
17.00000 +0.20 |
17.20 | 16.90 | 16.95 | 5,496 |
| 27 Oct 23 |
16.80000 -0.15 |
17.00 | 16.80 | 16.90 | 4,379 |
| 26 Oct 23 |
16.95000 +0.35 |
16.95 | 16.55 | 16.90 | 7,994 |
| 25 Oct 23 |
16.60000 -0.90 |
17.45 | 16.50 | 17.45 | 17,531 |
| 24 Oct 23 |
17.50000 +0.50 |
17.50 | 16.80 | 16.90 | 6,408 |
| 23 Oct 23 |
17.00000 -0.20 |
17.10 | 16.90 | 17.00 | 9,327 |
| 20 Oct 23 |
17.20000 -0.20 |
17.30 | 16.90 | 17.05 | 12,323 |
| 19 Oct 23 |
17.40000 +0.10 |
17.60 | 17.30 | 17.30 | 3,811 |
| 18 Oct 23 |
17.30000 -0.45 |
17.60 | 17.30 | 17.60 | 8,234 |
| 17 Oct 23 |
17.75000 -0.25 |
18.00 | 17.70 | 18.00 | 4,011 |
| 16 Oct 23 |
18.00000 -0.05 |
18.10 | 17.60 | 18.05 | 7,210 |
| 13 Oct 23 |
18.05000 +0.10 |
18.60 | 17.90 | 17.90 | 6,046 |
| 12 Oct 23 |
17.95000 +0.15 |
18.05 | 17.80 | 18.05 | 6,788 |
| 11 Oct 23 |
17.80000 -0.35 |
18.10 | 17.70 | 18.00 | 5,939 |
| 10 Oct 23 |
18.15000 +0.15 |
18.25 | 18.00 | 18.20 | 13,726 |
| 09 Oct 23 |
18.00000 +0.20 |
18.20 | 17.65 | 17.90 | 15,732 |
| 06 Oct 23 |
17.80000 +0.65 |
17.80 | 17.20 | 17.25 | 5,576 |
| 05 Oct 23 |
17.15000 +0.00 |
17.85 | 17.10 | 17.30 | 9,269 |
| 04 Oct 23 |
17.15000 -0.15 |
17.45 | 17.00 | 17.45 | 11,007 |
| 03 Oct 23 |
17.30000 +0.00 |
17.60 | 17.20 | 17.45 | 3,911 |
| 02 Oct 23 |
17.30000 -0.20 |
18.00 | 17.25 | 17.60 | 8,483 |
| 29 Sep 23 |
17.50000 +0.20 |
17.80 | 17.30 | 17.65 | 11,990 |
| 28 Sep 23 |
17.30000 -0.20 |
17.60 | 17.15 | 17.50 | 10,530 |
| 27 Sep 23 |
17.50000 -0.05 |
17.75 | 17.20 | 17.75 | 14,835 |
| 26 Sep 23 |
17.55000 -0.25 |
18.00 | 17.55 | 17.90 | 9,113 |
| 25 Sep 23 |
17.80000 -0.20 |
18.00 | 17.70 | 18.00 | 14,011 |
| 22 Sep 23 |
18.00000 +0.20 |
18.00 | 17.75 | 17.80 | 17,862 |
| 21 Sep 23 |
17.80000 -0.30 |
18.20 | 17.80 | 18.10 | 7,882 |
| 20 Sep 23 |
18.10000 +0.30 |
18.15 | 17.90 | 17.95 | 14,532 |
| 19 Sep 23 |
17.80000 +0.90 |
18.05 | 17.10 | 17.10 | 16,210 |
| 18 Sep 23 |
16.90000 -1.25 |
18.70 | 16.90 | 18.35 | 49,100 |
| 15 Sep 23 |
18.15000 +1.15 |
18.15 | 16.80 | 17.10 | 9,946 |
| 14 Sep 23 |
17.00000 +0.20 |
17.20 | 16.85 | 17.00 | 1,810 |
| 13 Sep 23 |
16.80000 -0.10 |
17.00 | 16.80 | 16.90 | 5,824 |
| 12 Sep 23 |
16.90000 -0.10 |
17.05 | 16.85 | 17.00 | 854 |
| 11 Sep 23 |
17.00000 -0.35 |
17.65 | 16.85 | 17.65 | 5,370 |
| 08 Sep 23 |
17.35000 +0.35 |
17.70 | 17.20 | 17.35 | 6,376 |
| 07 Sep 23 |
17.00000 -0.15 |
17.00 | 16.75 | 16.95 | 4,612 |
| 06 Sep 23 |
17.15000 +0.20 |
17.15 | 16.80 | 17.00 | 3,310 |
| 05 Sep 23 |
16.95000 -0.20 |
17.20 | 16.95 | 17.00 | 6,358 |
| 04 Sep 23 |
17.15000 -0.05 |
17.30 | 16.80 | 17.25 | 3,972 |
| 01 Sep 23 |
17.20000 +0.40 |
17.25 | 16.60 | 17.10 | 5,077 |
| 31 Aug 23 |
16.80000 -0.15 |
17.15 | 16.80 | 17.00 | 2,522 |
| 30 Aug 23 |
16.95000 +0.35 |
17.40 | 16.40 | 16.65 | 10,988 |
| 29 Aug 23 |
16.60000 +0.05 |
16.75 | 16.40 | 16.50 | 8,004 |
| 28 Aug 23 |
16.55000 -0.30 |
17.05 | 16.25 | 17.05 | 8,580 |
| 25 Aug 23 |
16.85000 -0.95 |
17.65 | 16.50 | 17.55 | 14,707 |
| 24 Aug 23 |
17.80000 +0.00 |
17.80 | 17.55 | 17.65 | 1,739 |
| 23 Aug 23 |
17.80000 +0.30 |
17.85 | 17.65 | 17.80 | 3,168 |
| 22 Aug 23 |
17.50000 -0.20 |
17.80 | 17.50 | 17.70 | 1,921 |
| 21 Aug 23 |
17.70000 -0.05 |
17.80 | 17.55 | 17.70 | 6,056 |
| 18 Aug 23 |
17.75000 -0.25 |
18.00 | 17.75 | 17.75 | 2,589 |
| 17 Aug 23 |
18.00000 +0.05 |
18.25 | 17.70 | 18.10 | 6,684 |
| 16 Aug 23 |
17.95000 -0.05 |
18.10 | 17.80 | 17.85 | 7,315 |
| 15 Aug 23 |
18.00000 -0.30 |
18.45 | 17.80 | 18.45 | 6,796 |
| 14 Aug 23 |
18.30000 -0.20 |
18.70 | 18.25 | 18.70 | 1,938 |
| 11 Aug 23 |
18.50000 +0.00 |
18.60 | 18.25 | 18.25 | 2,147 |
| 10 Aug 23 |
18.50000 +0.30 |
18.50 | 18.25 | 18.45 | 2,818 |
| 09 Aug 23 |
18.20000 -0.45 |
18.45 | 18.15 | 18.35 | 1,812 |
| 08 Aug 23 |
18.65000 +0.05 |
18.65 | 18.10 | 18.60 | 4,524 |
| 07 Aug 23 |
18.60000 -0.05 |
18.70 | 18.20 | 18.70 | 7,285 |
| 04 Aug 23 |
18.65000 -0.30 |
19.00 | 18.65 | 18.85 | 4,863 |
| 03 Aug 23 |
18.95000 +0.35 |
19.00 | 18.80 | 18.80 | 3,798 |
| 02 Aug 23 |
18.60000 -0.40 |
19.00 | 18.60 | 19.00 | 3,732 |
| 01 Aug 23 |
19.00000 +0.00 |
19.00 | 18.70 | 18.95 | 3,577 |
| 31 Jul 23 |
19.00000 +0.20 |
19.00 | 18.70 | 19.00 | 8,011 |
| 28 Jul 23 |
18.80000 -0.25 |
19.35 | 18.80 | 19.00 | 4,024 |
| 27 Jul 23 |
19.05000 +0.40 |
19.05 | 18.45 | 18.60 | 5,221 |
| 26 Jul 23 |
18.65000 +0.55 |
18.65 | 17.90 | 18.10 | 9,443 |
| 25 Jul 23 |
18.10000 +0.25 |
18.10 | 17.70 | 18.05 | 778 |
| 24 Jul 23 |
17.85000 +0.20 |
17.90 | 17.50 | 17.80 | 7,297 |
| 21 Jul 23 |
17.65000 -0.15 |
17.85 | 17.50 | 17.85 | 7,296 |
| 20 Jul 23 |
17.80000 -0.80 |
18.60 | 17.80 | 18.60 | 10,812 |
| 19 Jul 23 |
18.60000 -0.05 |
18.80 | 18.60 | 18.60 | 1,164 |
| 18 Jul 23 |
18.65000 +0.00 |
18.80 | 18.30 | 18.40 | 3,465 |
| 17 Jul 23 |
18.65000 +0.10 |
18.65 | 18.35 | 18.60 | 2,035 |
| 14 Jul 23 |
18.55000 -0.15 |
18.70 | 18.45 | 18.70 | 1,075 |
| 13 Jul 23 |
18.70000 +0.05 |
18.75 | 18.45 | 18.55 | 845 |
| 12 Jul 23 |
18.65000 +0.10 |
18.70 | 18.50 | 18.55 | 604 |
| 11 Jul 23 |
18.55000 -0.20 |
18.90 | 18.55 | 18.75 | 3,374 |
| 10 Jul 23 |
18.75000 +0.35 |
18.75 | 18.35 | 18.50 | 1,466 |
| 07 Jul 23 |
18.40000 +0.35 |
18.60 | 18.25 | 18.25 | 1,655 |
| 06 Jul 23 |
18.05000 -1.05 |
19.25 | 18.05 | 19.25 | 7,898 |
| 05 Jul 23 |
19.10000 -0.40 |
19.10 | 18.75 | 19.00 | 5,839 |
| 04 Jul 23 |
19.50000 +1.20 |
19.70 | 18.15 | 18.40 | 12,309 |
| 03 Jul 23 |
18.30000 +0.40 |
18.60 | 18.00 | 18.35 | 3,650 |
| 30 Jun 23 |
17.90000 -0.25 |
18.15 | 17.80 | 17.80 | 2,517 |
| 29 Jun 23 |
18.15000 +0.40 |
18.15 | 17.55 | 17.75 | 4,148 |
| 28 Jun 23 |
17.75000 +0.00 |
17.85 | 17.55 | 17.55 | 7,254 |
| 27 Jun 23 |
17.75000 -0.30 |
18.10 | 17.50 | 17.55 | 5,867 |
| 26 Jun 23 |
18.05000 -0.20 |
18.40 | 17.90 | 18.40 | 9,094 |
| 23 Jun 23 |
18.25000 -0.50 |
18.75 | 18.25 | 18.75 | 1,964 |
| 22 Jun 23 |
18.75000 +0.05 |
19.00 | 18.60 | 18.60 | 3,810 |
| 21 Jun 23 |
18.70000 -0.25 |
19.00 | 18.60 | 19.00 | 2,305 |
| 20 Jun 23 |
18.95000 +0.15 |
19.15 | 18.75 | 18.75 | 2,056 |
| 19 Jun 23 |
18.80000 -0.30 |
19.20 | 18.80 | 19.15 | 1,570 |
| 16 Jun 23 |
19.10000 +0.35 |
19.30 | 18.95 | 18.95 | 1,022 |
| 15 Jun 23 |
18.75000 -0.35 |
19.05 | 18.75 | 19.05 | 2,288 |
| 14 Jun 23 |
19.10000 +0.20 |
19.30 | 18.90 | 19.10 | 3,113 |
| 13 Jun 23 |
18.90000 +0.05 |
19.20 | 18.75 | 19.10 | 4,576 |
| 12 Jun 23 |
18.85000 -0.15 |
19.20 | 18.85 | 19.20 | 251 |
| 09 Jun 23 |
19.00000 +0.25 |
19.20 | 18.90 | 18.95 | 952 |
| 08 Jun 23 |
18.75000 -0.55 |
19.45 | 18.75 | 19.40 | 2,789 |
| 07 Jun 23 |
19.30000 -0.15 |
19.50 | 19.30 | 19.30 | 2,148 |
| 06 Jun 23 |
19.45000 +0.80 |
19.45 | 18.70 | 18.70 | 1,665 |
| 05 Jun 23 |
18.65000 +0.05 |
18.85 | 18.60 | 18.75 | 2,476 |
| 02 Jun 23 |
18.60000 -0.60 |
19.15 | 18.50 | 19.15 | 10,070 |
| 01 Jun 23 |
19.20000 -0.25 |
19.55 | 19.20 | 19.55 | 4,996 |
| 31 May 23 |
19.45000 -0.10 |
19.50 | 19.20 | 19.50 | 3,053 |
| 30 May 23 |
19.55000 -0.35 |
20.00 | 19.50 | 19.80 | 3,888 |
| 29 May 23 |
19.90000 +0.25 |
19.90 | 19.75 | 19.75 | 2,685 |
| 26 May 23 |
19.65000 +0.25 |
19.65 | 19.35 | 19.35 | 3,786 |
| 25 May 23 |
19.40000 -0.25 |
19.60 | 18.80 | 19.60 | 4,696 |
| 24 May 23 |
19.65000 -0.10 |
19.65 | 19.50 | 19.50 | 1,196 |
| 23 May 23 |
19.75000 -0.25 |
20.30 | 19.75 | 20.30 | 1,733 |
| 22 May 23 |
20.00000 +0.30 |
20.00 | 19.80 | 19.90 | 776 |
| 19 May 23 |
19.70000 -0.40 |
20.30 | 19.70 | 19.95 | 4,725 |
| 18 May 23 |
20.10000 +0.25 |
20.10 | 19.75 | 19.80 | 1,706 |
| 17 May 23 |
19.85000 -0.10 |
20.30 | 19.65 | 19.70 | 4,392 |
| 16 May 23 |
19.95000 -0.35 |
20.30 | 19.80 | 20.30 | 1,054 |
| 15 May 23 |
20.30000 +0.60 |
20.30 | 19.85 | 19.90 | 3,248 |
| 12 May 23 |
19.70000 -0.40 |
20.30 | 19.65 | 20.30 | 2,658 |
| 11 May 23 |
20.10000 +0.10 |
20.50 | 20.10 | 20.20 | 4,073 |
| 10 May 23 |
20.00000 -0.10 |
20.90 | 19.90 | 20.30 | 8,191 |
| 09 May 23 |
20.10000 +0.30 |
20.30 | 19.80 | 19.80 | 428 |
| 08 May 23 |
19.80000 -0.05 |
20.30 | 19.75 | 19.95 | 2,225 |
| 05 May 23 |
19.85000 +0.85 |
19.90 | 19.20 | 19.25 | 5,606 |
| 04 May 23 |
19.00000 -0.35 |
19.40 | 18.85 | 19.40 | 2,817 |
| 03 May 23 |
19.35000 -0.05 |
19.40 | 19.15 | 19.40 | 3,011 |
| 02 May 23 |
19.40000 +0.15 |
19.60 | 19.00 | 19.00 | 6,485 |
| 28 Apr 23 |
19.25000 +0.00 |
19.45 | 19.00 | 19.00 | 3,971 |
| 27 Apr 23 |
19.25000 -0.35 |
19.95 | 19.10 | 19.80 | 9,672 |
| 26 Apr 23 |
19.60000 -0.60 |
20.30 | 19.45 | 20.10 | 9,990 |
| 25 Apr 23 |
20.20000 -1.70 |
21.60 | 20.10 | 21.60 | 9,283 |
| 24 Apr 23 |
21.90000 -0.60 |
22.10 | 21.10 | 21.40 | 7,370 |
| 21 Apr 23 |
22.50000 -0.20 |
22.80 | 22.40 | 22.70 | 4,376 |
| 20 Apr 23 |
22.70000 +0.30 |
22.70 | 22.20 | 22.50 | 4,522 |
| 19 Apr 23 |
22.40000 -0.10 |
22.80 | 22.20 | 22.60 | 16,507 |
| 18 Apr 23 |
22.50000 +0.10 |
23.00 | 22.10 | 22.10 | 11,934 |
| 17 Apr 23 |
22.40000 +0.70 |
22.50 | 21.50 | 21.90 | 26,353 |
| 14 Apr 23 |
21.70000 +0.50 |
21.70 | 21.10 | 21.20 | 5,333 |
| 13 Apr 23 |
21.20000 -0.60 |
21.50 | 21.00 | 21.50 | 5,096 |
| 12 Apr 23 |
21.80000 +0.10 |
22.00 | 21.60 | 21.70 | 6,172 |
| 11 Apr 23 |
21.70000 -0.10 |
22.00 | 21.60 | 22.00 | 4,920 |
| 06 Apr 23 |
21.80000 +0.20 |
22.00 | 21.60 | 21.60 | 2,218 |
| 05 Apr 23 |
21.60000 -0.40 |
22.00 | 21.60 | 22.00 | 1,670 |
| 04 Apr 23 |
22.00000 +0.10 |
22.00 | 21.90 | 21.90 | 5,207 |
| 03 Apr 23 |
21.90000 +0.20 |
22.00 | 21.70 | 21.80 | 5,438 |
| 31 Mar 23 |
21.70000 +0.40 |
22.00 | 21.20 | 21.30 | 4,027 |
| 30 Mar 23 |
21.30000 +0.10 |
21.30 | 21.00 | 21.10 | 2,048 |
| 29 Mar 23 |
21.20000 +0.20 |
21.30 | 21.00 | 21.20 | 4,750 |
| 28 Mar 23 |
21.00000 -0.40 |
21.80 | 21.00 | 21.60 | 5,534 |
| 27 Mar 23 |
21.40000 +0.70 |
21.50 | 20.70 | 20.90 | 12,003 |
| 24 Mar 23 |
20.70000 +0.10 |
21.10 | 20.60 | 20.80 | 1,463 |
| 23 Mar 23 |
20.60000 -0.80 |
21.30 | 20.60 | 21.30 | 5,641 |
| 22 Mar 23 |
21.40000 +0.70 |
21.40 | 20.60 | 20.60 | 2,146 |
| 21 Mar 23 |
20.70000 -0.40 |
21.10 | 20.70 | 20.90 | 5,441 |
| 20 Mar 23 |
21.10000 +0.40 |
21.20 | 20.70 | 20.70 | 1,775 |
| 17 Mar 23 |
20.70000 -0.80 |
21.50 | 20.50 | 21.50 | 1,675 |
| 16 Mar 23 |
21.50000 +0.10 |
21.70 | 20.90 | 21.30 | 3,997 |
| 15 Mar 23 |
21.40000 +0.40 |
22.40 | 20.80 | 21.00 | 11,724 |
| 14 Mar 23 |
21.00000 +0.30 |
21.00 | 20.50 | 20.90 | 5,396 |
| 13 Mar 23 |
20.70000 -0.70 |
21.40 | 20.60 | 21.40 | 5,500 |
| 10 Mar 23 |
21.40000 -0.60 |
21.90 | 21.20 | 21.90 | 7,393 |
| 09 Mar 23 |
22.00000 +0.40 |
22.10 | 21.70 | 21.80 | 9,182 |
| 08 Mar 23 |
21.60000 +0.00 |
22.10 | 21.50 | 21.70 | 10,622 |
| 07 Mar 23 |
21.60000 -0.10 |
22.30 | 21.40 | 21.50 | 5,652 |
| 06 Mar 23 |
21.70000 +0.80 |
21.90 | 20.90 | 21.10 | 11,652 |
| 03 Mar 23 |
20.90000 +0.60 |
21.00 | 20.50 | 20.50 | 8,525 |
| 02 Mar 23 |
20.30000 +0.35 |
20.90 | 19.40 | 20.10 | 11,012 |
| 01 Mar 23 |
19.95000 +0.10 |
20.00 | 19.70 | 20.00 | 834 |
| 28 Feb 23 |
19.85000 +0.20 |
20.00 | 19.35 | 19.70 | 4,814 |
| 27 Feb 23 |
19.65000 +0.20 |
19.95 | 19.55 | 19.60 | 1,741 |
| 24 Feb 23 |
19.45000 +0.35 |
19.45 | 19.00 | 19.35 | 3,521 |
| 23 Feb 23 |
19.10000 +0.55 |
19.10 | 18.75 | 18.75 | 2,459 |
| 22 Feb 23 |
18.55000 -0.85 |
19.60 | 18.40 | 19.35 | 18,413 |
| 21 Feb 23 |
19.40000 -0.50 |
19.70 | 19.40 | 19.65 | 9,650 |
| 20 Feb 23 |
19.90000 -0.10 |
20.00 | 19.50 | 19.90 | 6,556 |
| 17 Feb 23 |
20.00000 +0.45 |
20.00 | 19.25 | 19.60 | 5,436 |
| 16 Feb 23 |
19.55000 -0.30 |
20.00 | 19.50 | 19.80 | 9,243 |
| 15 Feb 23 |
19.85000 -0.15 |
20.00 | 19.75 | 20.00 | 4,040 |
| 14 Feb 23 |
20.00000 +0.05 |
20.00 | 19.85 | 19.95 | 8,332 |
| 13 Feb 23 |
19.95000 -0.25 |
20.20 | 19.85 | 20.10 | 20,561 |
| 10 Feb 23 |
20.20000 +0.20 |
20.60 | 19.35 | 20.00 | 9,319 |
| 09 Feb 23 |
20.00000 +0.45 |
20.10 | 19.50 | 19.75 | 15,820 |
| 08 Feb 23 |
19.55000 +0.45 |
19.75 | 19.10 | 19.30 | 8,920 |
| 07 Feb 23 |
19.10000 -0.50 |
19.75 | 19.00 | 19.75 | 7,666 |
| 06 Feb 23 |
19.60000 -0.10 |
19.75 | 19.30 | 19.35 | 2,206 |
| 03 Feb 23 |
19.70000 -0.05 |
19.75 | 19.30 | 19.75 | 2,242 |
| 02 Feb 23 |
19.75000 +0.45 |
19.85 | 19.30 | 19.30 | 1,240 |
| 01 Feb 23 |
19.30000 -0.45 |
19.90 | 19.20 | 19.90 | 1,724 |
| 31 Jan 23 |
19.75000 +0.50 |
19.80 | 19.15 | 19.45 | 2,101 |
| 30 Jan 23 |
19.25000 -0.40 |
19.80 | 19.20 | 19.80 | 3,053 |
| 27 Jan 23 |
19.65000 +0.10 |
19.65 | 19.40 | 19.40 | 1,353 |
| 26 Jan 23 |
19.55000 +0.15 |
19.55 | 19.25 | 19.30 | 1,549 |
| 25 Jan 23 |
19.40000 +0.00 |
19.50 | 18.95 | 19.40 | 744 |
| 24 Jan 23 |
19.40000 +0.00 |
19.40 | 19.00 | 19.05 | 2,063 |
| 23 Jan 23 |
19.40000 +0.00 |
19.55 | 19.05 | 19.10 | 7,501 |
| 20 Jan 23 |
19.40000 +0.25 |
19.45 | 19.10 | 19.10 | 1,636 |
| 19 Jan 23 |
19.15000 -0.20 |
19.45 | 18.70 | 19.45 | 6,706 |
| 18 Jan 23 |
19.35000 +0.20 |
19.35 | 18.85 | 19.00 | 4,526 |
| 17 Jan 23 |
19.15000 -0.35 |
19.45 | 18.90 | 19.45 | 4,767 |
| 16 Jan 23 |
19.50000 +0.50 |
19.50 | 19.00 | 19.20 | 3,894 |
| 13 Jan 23 |
19.00000 +0.15 |
19.00 | 18.40 | 18.90 | 6,263 |
| 12 Jan 23 |
18.85000 +0.50 |
19.00 | 18.40 | 18.45 | 4,383 |
| 11 Jan 23 |
18.35000 +0.15 |
18.45 | 18.00 | 18.20 | 1,536 |
| 10 Jan 23 |
18.20000 +0.50 |
18.20 | 17.55 | 17.80 | 2,241 |
| 09 Jan 23 |
17.70000 +0.05 |
18.00 | 17.50 | 17.55 | 8,444 |
| 06 Jan 23 |
17.65000 +0.10 |
17.75 | 17.40 | 17.40 | 2,316 |
| 05 Jan 23 |
17.55000 +0.05 |
17.60 | 17.25 | 17.25 | 609 |
| 04 Jan 23 |
17.50000 +0.40 |
17.50 | 17.35 | 17.40 | 1,845 |
| 03 Jan 23 |
17.10000 +0.20 |
17.30 | 16.95 | 16.95 | 1,168 |
| 02 Jan 23 |
16.90000 +0.15 |
17.10 | 16.40 | 17.00 | 2,954 |
| 30 Dec 22 |
16.75000 +0.20 |
16.85 | 16.65 | 16.85 | 39 |
| 29 Dec 22 |
16.55000 +0.20 |
16.60 | 16.30 | 16.30 | 630 |
| 28 Dec 22 |
16.35000 -0.45 |
16.85 | 16.25 | 16.60 | 7,005 |
| 27 Dec 22 |
16.80000 +0.30 |
16.95 | 16.50 | 16.65 | 2,850 |
| 23 Dec 22 |
16.50000 +0.20 |
16.60 | 16.10 | 16.10 | 5,201 |
| 22 Dec 22 |
16.30000 +0.20 |
16.40 | 15.95 | 16.25 | 1,540 |
| 21 Dec 22 |
16.10000 -0.10 |
16.40 | 16.00 | 16.20 | 3,979 |
| 20 Dec 22 |
16.20000 +0.10 |
16.40 | 15.90 | 16.15 | 1,783 |
| 19 Dec 22 |
16.10000 +0.05 |
16.20 | 15.85 | 16.00 | 7,324 |
| 16 Dec 22 |
16.05000 +0.25 |
16.40 | 16.05 | 16.20 | 2,888 |
| 15 Dec 22 |
15.80000 +0.10 |
16.40 | 15.75 | 15.75 | 6,976 |
| 14 Dec 22 |
15.70000 -0.30 |
16.20 | 15.70 | 16.15 | 7,521 |
| 13 Dec 22 |
16.00000 +0.05 |
16.30 | 16.00 | 16.30 | 5,387 |
| 12 Dec 22 |
15.95000 -0.30 |
16.40 | 15.95 | 16.25 | 6,136 |
| 09 Dec 22 |
16.25000 +0.00 |
16.60 | 16.20 | 16.25 | 5,801 |
| 08 Dec 22 |
16.25000 -0.30 |
16.60 | 16.20 | 16.30 | 10,875 |
| 07 Dec 22 |
16.55000 -0.25 |
17.00 | 16.30 | 16.80 | 14,074 |
| 06 Dec 22 |
16.80000 -0.05 |
17.25 | 16.80 | 16.85 | 12,497 |
| 05 Dec 22 |
16.85000 -0.10 |
17.25 | 16.80 | 16.90 | 11,583 |
| 02 Dec 22 |
16.95000 +0.20 |
17.05 | 16.70 | 16.75 | 2,186 |
| 01 Dec 22 |
16.75000 -0.15 |
17.40 | 16.75 | 16.95 | 5,484 |
| 30 Nov 22 |
16.90000 +0.15 |
16.95 | 16.70 | 16.70 | 2,920 |
| 29 Nov 22 |
16.75000 +0.15 |
17.00 | 16.65 | 16.80 | 5,896 |
| 28 Nov 22 |
16.60000 +0.10 |
16.90 | 16.55 | 16.55 | 1,824 |
| 25 Nov 22 |
16.50000 -0.10 |
16.70 | 16.50 | 16.70 | 3,695 |
| 24 Nov 22 |
16.60000 +0.00 |
16.80 | 16.50 | 16.50 | 4,691 |
| 23 Nov 22 |
16.60000 -0.05 |
17.00 | 16.30 | 16.70 | 6,055 |
| 22 Nov 22 |
16.65000 -0.60 |
17.10 | 16.25 | 17.10 | 13,233 |
| 21 Nov 22 |
17.25000 -0.05 |
17.60 | 17.15 | 17.20 | 2,314 |
| 18 Nov 22 |
17.30000 -0.20 |
17.60 | 17.30 | 17.40 | 2,340 |
| 17 Nov 22 |
17.50000 -0.15 |
17.65 | 17.40 | 17.40 | 301 |
| 16 Nov 22 |
17.65000 -0.15 |
17.90 | 17.20 | 17.70 | 2,054 |
| 15 Nov 22 |
17.80000 +0.05 |
17.90 | 17.50 | 17.90 | 3,057 |
| 14 Nov 22 |
17.75000 +0.40 |
18.00 | 17.50 | 17.50 | 5,832 |
| 11 Nov 22 |
17.35000 -0.50 |
17.95 | 17.35 | 17.95 | 4,601 |
| 10 Nov 22 |
17.85000 +0.10 |
17.95 | 17.70 | 17.90 | 1,686 |
| 09 Nov 22 |
17.75000 -0.25 |
18.40 | 17.65 | 18.40 | 1,796 |
| 08 Nov 22 |
18.00000 +0.35 |
18.20 | 17.80 | 18.00 | 2,457 |
| 07 Nov 22 |
17.65000 -0.10 |
18.00 | 17.65 | 17.95 | 789 |
| 04 Nov 22 |
17.75000 -0.10 |
18.10 | 17.70 | 17.70 | 821 |
| 03 Nov 22 |
17.85000 -0.05 |
18.40 | 17.50 | 17.95 | 7,441 |
| 02 Nov 22 |
17.90000 +0.90 |
18.30 | 16.80 | 17.00 | 3,894 |
| 01 Nov 22 |
17.00000 +0.10 |
17.30 | 16.60 | 17.00 | 4,400 |
| 31 Oct 22 |
16.90000 -0.30 |
17.00 | 16.45 | 17.00 | 4,936 |
| 28 Oct 22 |
17.20000 +0.85 |
17.60 | 16.60 | 16.70 | 4,394 |
| 27 Oct 22 |
16.35000 -0.70 |
17.40 | 16.00 | 17.40 | 5,982 |
| 26 Oct 22 |
17.05000 +0.05 |
17.25 | 16.85 | 17.00 | 1,667 |
| 25 Oct 22 |
17.00000 -0.35 |
17.35 | 16.75 | 17.35 | 1,626 |
| 24 Oct 22 |
17.35000 +0.90 |
17.70 | 16.20 | 16.40 | 5,087 |
| 21 Oct 22 |
16.45000 +0.00 |
16.85 | 16.30 | 16.55 | 4,673 |
| 20 Oct 22 |
16.45000 +0.20 |
16.80 | 16.20 | 16.50 | 3,241 |
| 19 Oct 22 |
16.25000 -0.25 |
16.60 | 16.15 | 16.60 | 2,183 |
| 18 Oct 22 |
16.50000 +1.00 |
16.90 | 15.70 | 15.70 | 8,919 |
| 17 Oct 22 |
15.50000 +0.70 |
15.50 | 14.85 | 14.90 | 5,074 |
| 14 Oct 22 |
14.80000 -0.45 |
15.40 | 14.75 | 15.15 | 2,266 |
| 13 Oct 22 |
15.25000 +0.10 |
15.25 | 14.85 | 15.10 | 1,075 |
| 12 Oct 22 |
15.15000 +0.35 |
15.15 | 14.75 | 15.00 | 2,569 |
| 11 Oct 22 |
14.80000 -0.30 |
15.40 | 14.75 | 15.20 | 4,518 |
| 10 Oct 22 |
15.10000 +0.35 |
15.25 | 14.75 | 14.95 | 7,128 |
| 07 Oct 22 |
14.75000 -0.70 |
15.25 | 14.60 | 15.25 | 4,955 |
| 06 Oct 22 |
15.45000 -0.75 |
16.55 | 14.85 | 16.40 | 6,099 |
| 05 Oct 22 |
16.20000 +1.35 |
16.35 | 14.90 | 14.90 | 6,852 |
| 04 Oct 22 |
14.85000 +0.45 |
14.90 | 14.05 | 14.55 | 5,018 |
| 03 Oct 22 |
14.40000 +0.90 |
14.50 | 13.55 | 13.80 | 7,134 |
| 30 Sep 22 |
13.50000 -0.10 |
13.85 | 13.50 | 13.60 | 8,978 |
| 29 Sep 22 |
13.60000 -0.20 |
14.10 | 13.60 | 13.80 | 11,315 |
| 28 Sep 22 |
13.80000 -1.00 |
14.90 | 13.40 | 14.85 | 37,733 |
| 27 Sep 22 |
14.80000 -0.50 |
15.10 | 14.65 | 15.10 | 4,684 |
| 26 Sep 22 |
15.30000 -0.20 |
15.55 | 14.50 | 15.30 | 12,908 |
| 23 Sep 22 |
15.50000 -0.25 |
16.00 | 15.25 | 16.00 | 5,117 |
| 22 Sep 22 |
15.75000 -0.10 |
16.00 | 15.50 | 15.95 | 1,599 |
| 21 Sep 22 |
15.85000 -0.10 |
15.95 | 15.60 | 15.60 | 3,105 |
| 20 Sep 22 |
15.95000 -0.05 |
16.10 | 15.65 | 16.00 | 3,118 |
| 19 Sep 22 |
16.00000 -0.20 |
16.20 | 15.50 | 16.15 | 12,116 |
| 16 Sep 22 |
16.20000 -0.80 |
17.00 | 16.20 | 17.00 | 7,174 |
| 15 Sep 22 |
17.00000 +0.00 |
17.35 | 17.00 | 17.05 | 3,559 |
| 14 Sep 22 |
17.00000 -0.30 |
17.45 | 17.00 | 17.45 | 1,136 |
| 13 Sep 22 |
17.30000 -0.15 |
17.80 | 17.10 | 17.50 | 7,219 |
| 12 Sep 22 |
17.45000 +0.05 |
17.60 | 17.25 | 17.45 | 4,348 |
| 09 Sep 22 |
17.40000 -0.05 |
17.75 | 17.40 | 17.65 | 3,601 |
| 08 Sep 22 |
17.45000 -0.25 |
17.65 | 17.40 | 17.40 | 993 |
| 07 Sep 22 |
17.70000 -0.45 |
18.05 | 17.50 | 18.05 | 4,811 |
| 06 Sep 22 |
18.15000 +0.00 |
18.30 | 17.90 | 18.05 | 9,422 |
| 05 Sep 22 |
18.15000 -0.10 |
18.50 | 18.00 | 18.10 | 3,329 |
| 02 Sep 22 |
18.25000 -0.40 |
18.70 | 18.25 | 18.70 | 723 |
| 01 Sep 22 |
18.65000 -0.10 |
19.20 | 18.50 | 19.20 | 2,248 |
| 31 Aug 22 |
18.75000 -0.05 |
19.00 | 18.75 | 18.80 | 2,843 |
| 30 Aug 22 |
18.80000 +0.00 |
19.50 | 18.75 | 19.00 | 3,005 |
| 29 Aug 22 |
18.80000 -0.60 |
19.60 | 18.70 | 19.60 | 3,302 |
| 26 Aug 22 |
19.40000 -0.90 |
20.50 | 19.10 | 20.50 | 5,760 |
| 25 Aug 22 |
20.30000 +0.10 |
20.30 | 20.00 | 20.20 | 341 |
| 24 Aug 22 |
20.20000 +0.10 |
20.50 | 20.00 | 20.10 | 1,569 |
| 23 Aug 22 |
20.10000 -0.20 |
20.40 | 20.10 | 20.20 | 1,624 |
| 22 Aug 22 |
20.30000 -0.80 |
21.30 | 20.20 | 21.00 | 3,861 |
| 19 Aug 22 |
21.10000 -0.20 |
21.30 | 20.80 | 21.20 | 2,364 |
| 18 Aug 22 |
21.30000 +0.60 |
21.80 | 20.70 | 20.70 | 4,264 |
| 17 Aug 22 |
20.70000 -1.10 |
21.70 | 20.70 | 21.70 | 3,451 |
| 16 Aug 22 |
21.80000 +0.60 |
21.80 | 21.20 | 21.40 | 4,810 |
| 15 Aug 22 |
21.20000 +0.60 |
21.40 | 20.70 | 20.70 | 12,473 |
| 12 Aug 22 |
20.60000 +0.60 |
20.80 | 20.10 | 20.10 | 3,942 |
| 11 Aug 22 |
20.00000 +1.30 |
20.20 | 18.90 | 18.90 | 6,427 |
| 10 Aug 22 |
18.70000 -0.80 |
19.35 | 18.70 | 19.35 | 7,166 |
| 09 Aug 22 |
19.50000 -0.40 |
20.20 | 19.50 | 20.20 | 999 |
| 08 Aug 22 |
19.90000 -0.40 |
20.50 | 19.80 | 20.50 | 6,833 |
| 05 Aug 22 |
20.30000 +0.30 |
20.50 | 20.00 | 20.00 | 2,034 |
| 04 Aug 22 |
20.00000 +0.00 |
20.40 | 20.00 | 20.30 | 3,808 |
| 03 Aug 22 |
20.00000 +0.80 |
20.30 | 19.25 | 19.25 | 4,794 |
| 02 Aug 22 |
19.20000 -1.10 |
21.00 | 19.20 | 20.60 | 5,515 |
| 01 Aug 22 |
20.30000 +1.50 |
20.30 | 19.05 | 19.05 | 13,395 |
| 29 Jul 22 |
18.80000 +0.25 |
19.00 | 18.75 | 18.75 | 5,930 |
| 28 Jul 22 |
18.55000 +0.55 |
18.55 | 18.10 | 18.20 | 7,512 |
| 27 Jul 22 |
18.00000 +0.20 |
18.15 | 17.80 | 18.00 | 2,989 |
| 26 Jul 22 |
17.80000 +0.05 |
18.00 | 17.65 | 17.90 | 1,825 |
| 25 Jul 22 |
17.75000 +0.30 |
17.80 | 17.45 | 17.60 | 2,636 |
| 22 Jul 22 |
17.45000 +0.35 |
17.55 | 17.15 | 17.40 | 8,660 |
| 21 Jul 22 |
17.10000 +0.05 |
17.25 | 16.80 | 17.25 | 2,412 |
| 20 Jul 22 |
17.05000 +1.15 |
17.80 | 17.00 | 17.15 | 18,881 |
| 19 Jul 22 |
15.90000 +0.05 |
16.15 | 15.85 | 16.15 | 8,803 |
| 18 Jul 22 |
15.85000 +0.05 |
16.00 | 15.65 | 15.80 | 1,707 |
| 15 Jul 22 |
15.80000 -0.10 |
16.00 | 15.80 | 15.95 | 3,051 |
| 14 Jul 22 |
15.90000 +0.10 |
16.10 | 15.75 | 15.95 | 6,134 |
| 13 Jul 22 |
15.80000 -0.65 |
16.65 | 15.60 | 16.65 | 8,191 |
| 12 Jul 22 |
16.45000 +0.40 |
16.45 | 15.90 | 16.25 | 3,635 |
| 11 Jul 22 |
16.05000 -0.35 |
16.25 | 15.85 | 16.25 | 2,053 |
| 08 Jul 22 |
16.40000 +0.70 |
16.45 | 15.90 | 15.90 | 7,731 |
| 07 Jul 22 |
15.70000 +0.50 |
15.90 | 15.15 | 15.20 | 14,351 |
| 06 Jul 22 |
15.20000 -0.60 |
15.85 | 15.05 | 15.80 | 16,543 |
| 05 Jul 22 |
15.80000 -0.75 |
16.80 | 15.60 | 16.50 | 20,888 |
| 04 Jul 22 |
16.55000 -1.15 |
17.40 | 16.40 | 17.35 | 45,554 |
| 01 Jul 22 |
17.70000 +0.35 |
17.70 | 17.15 | 17.25 | 2,435 |
| 30 Jun 22 |
17.35000 -0.80 |
18.20 | 17.20 | 18.20 | 10,178 |
| 29 Jun 22 |
18.15000 -0.65 |
18.60 | 18.10 | 18.55 | 7,667 |
| 28 Jun 22 |
18.80000 +0.00 |
18.80 | 18.60 | 18.80 | 1,896 |
| 27 Jun 22 |
18.80000 +0.15 |
18.95 | 18.30 | 18.30 | 9,435 |
| 24 Jun 22 |
18.65000 +0.20 |
18.65 | 18.25 | 18.30 | 10,262 |
| 23 Jun 22 |
18.45000 -0.50 |
19.35 | 18.35 | 19.10 | 5,594 |
| 22 Jun 22 |
18.95000 -0.25 |
19.50 | 18.85 | 19.20 | 12,356 |
| 21 Jun 22 |
19.20000 +0.20 |
19.55 | 19.00 | 19.50 | 10,638 |
| 20 Jun 22 |
19.00000 -0.70 |
19.90 | 18.70 | 19.65 | 13,807 |
| 17 Jun 22 |
19.70000 +0.80 |
19.70 | 18.80 | 19.05 | 11,727 |
| 16 Jun 22 |
18.90000 -1.20 |
20.30 | 18.90 | 20.10 | 9,300 |
| 15 Jun 22 |
20.10000 +0.10 |
20.30 | 19.80 | 20.10 | 4,587 |
| 14 Jun 22 |
20.00000 -0.70 |
21.00 | 19.85 | 20.70 | 12,654 |
| 13 Jun 22 |
20.70000 +0.40 |
20.70 | 19.95 | 20.20 | 7,559 |
| 10 Jun 22 |
20.30000 -0.70 |
20.90 | 20.30 | 20.50 | 9,828 |
| 09 Jun 22 |
21.00000 +0.50 |
21.40 | 20.60 | 20.70 | 6,031 |
| 08 Jun 22 |
20.50000 -0.40 |
20.90 | 20.50 | 20.50 | 400 |
| 07 Jun 22 |
20.90000 +0.80 |
20.90 | 20.00 | 20.30 | 9,240 |
| 06 Jun 22 |
20.10000 +0.00 |
20.50 | 20.10 | 20.30 | 1,374 |
| 03 Jun 22 |
20.10000 -0.40 |
20.70 | 20.10 | 20.70 | 2,395 |
| 02 Jun 22 |
20.50000 +0.10 |
21.00 | 20.50 | 20.70 | 1,963 |
| 01 Jun 22 |
20.40000 -0.20 |
20.80 | 20.40 | 20.70 | 1,302 |
| 31 May 22 |
20.60000 -0.10 |
20.80 | 20.50 | 20.50 | 2,204 |
| 30 May 22 |
20.70000 +0.40 |
20.80 | 20.30 | 20.40 | 3,113 |
| 27 May 22 |
20.30000 +0.85 |
20.50 | 19.70 | 19.70 | 1,031 |
| 26 May 22 |
19.45000 -0.30 |
19.95 | 19.45 | 19.95 | 1,693 |
| 25 May 22 |
19.75000 -0.10 |
20.10 | 19.50 | 19.55 | 4,091 |
| 24 May 22 |
19.85000 -0.35 |
20.40 | 19.65 | 20.00 | 5,821 |
| 23 May 22 |
20.20000 +0.70 |
20.20 | 19.50 | 20.00 | 2,380 |
| 20 May 22 |
19.50000 +0.20 |
20.10 | 19.50 | 19.50 | 4,962 |
| 19 May 22 |
19.30000 -0.60 |
19.90 | 19.30 | 19.65 | 2,618 |
| 18 May 22 |
19.90000 +0.10 |
20.40 | 19.65 | 20.00 | 7,457 |
| 17 May 22 |
19.80000 +0.60 |
19.85 | 19.20 | 19.40 | 12,079 |
| 16 May 22 |
19.20000 +0.20 |
19.20 | 19.00 | 19.05 | 2,820 |
| 13 May 22 |
19.00000 -0.05 |
19.45 | 19.00 | 19.05 | 4,700 |
| 12 May 22 |
19.05000 -0.05 |
19.30 | 19.05 | 19.05 | 5,003 |
| 11 May 22 |
19.10000 +0.05 |
19.45 | 19.00 | 19.05 | 3,584 |
| 10 May 22 |
19.05000 +0.40 |
19.45 | 18.60 | 18.60 | 6,925 |
| 09 May 22 |
18.65000 -0.95 |
19.75 | 18.50 | 19.75 | 16,541 |
| 06 May 22 |
19.60000 -0.25 |
19.95 | 19.40 | 19.95 | 6,558 |
| 05 May 22 |
19.85000 -0.85 |
20.40 | 19.65 | 20.40 | 11,438 |
| 04 May 22 |
20.70000 +0.60 |
21.00 | 20.50 | 20.50 | 10,691 |
| 03 May 22 |
20.10000 -0.60 |
20.90 | 19.90 | 20.60 | 12,672 |
| 02 May 22 |
20.70000 -0.20 |
21.00 | 20.60 | 21.00 | 6,404 |
| 29 Apr 22 |
20.90000 +0.30 |
21.20 | 20.60 | 20.60 | 7,967 |
| 28 Apr 22 |
20.60000 +0.00 |
20.90 | 20.60 | 20.90 | 2,873 |
| 27 Apr 22 |
20.60000 -0.10 |
21.00 | 20.20 | 20.70 | 6,330 |
| 26 Apr 22 |
20.70000 +0.00 |
21.10 | 20.70 | 20.90 | 3,425 |
| 25 Apr 22 |
20.70000 -1.60 |
22.30 | 20.40 | 22.20 | 31,996 |
| 22 Apr 22 |
22.30000 -0.10 |
22.60 | 21.80 | 22.60 | 3,390 |
| 21 Apr 22 |
22.40000 +0.60 |
22.60 | 21.70 | 21.70 | 11,966 |
| 20 Apr 22 |
21.80000 +0.00 |
22.10 | 21.70 | 21.80 | 3,154 |
| 19 Apr 22 |
21.80000 -0.10 |
22.00 | 21.60 | 22.00 | 1,567 |
| 14 Apr 22 |
21.90000 +0.10 |
22.00 | 21.40 | 21.80 | 5,666 |
| 13 Apr 22 |
21.80000 +0.10 |
22.20 | 21.70 | 21.90 | 3,623 |
| 12 Apr 22 |
21.70000 -0.20 |
22.00 | 21.70 | 21.70 | 3,304 |
| 11 Apr 22 |
21.90000 -0.20 |
22.00 | 21.70 | 22.00 | 5,005 |
| 08 Apr 22 |
22.10000 +0.20 |
22.10 | 21.60 | 21.90 | 4,693 |
| 07 Apr 22 |
21.90000 -0.20 |
22.60 | 21.70 | 22.10 | 8,355 |
| 06 Apr 22 |
22.10000 -0.90 |
23.10 | 21.60 | 23.10 | 10,352 |
| 05 Apr 22 |
23.00000 +0.00 |
23.50 | 22.60 | 22.90 | 5,913 |
| 04 Apr 22 |
23.00000 -1.10 |
23.30 | 22.30 | 23.10 | 13,759 |
| 01 Apr 22 |
24.10000 +0.20 |
24.50 | 23.60 | 24.20 | 8,588 |
| 31 Mar 22 |
23.90000 +0.20 |
24.40 | 23.80 | 24.00 | 8,290 |
| 30 Mar 22 |
23.70000 +0.30 |
24.20 | 23.50 | 23.70 | 13,001 |
| 29 Mar 22 |
23.40000 -0.40 |
24.00 | 23.20 | 23.70 | 7,325 |
| 28 Mar 22 |
23.80000 +0.60 |
24.00 | 23.40 | 23.40 | 4,686 |
| 25 Mar 22 |
23.20000 -0.50 |
23.90 | 22.80 | 23.80 | 7,694 |
| 24 Mar 22 |
23.70000 -0.10 |
23.90 | 23.60 | 23.70 | 2,036 |
| 23 Mar 22 |
23.80000 +0.20 |
24.00 | 23.50 | 23.70 | 5,091 |
| 22 Mar 22 |
23.60000 +0.20 |
23.70 | 23.10 | 23.40 | 3,533 |
| 21 Mar 22 |
23.40000 +0.60 |
23.50 | 23.00 | 23.00 | 10,043 |
| 18 Mar 22 |
22.80000 -0.50 |
23.50 | 22.70 | 23.40 | 7,813 |
| 17 Mar 22 |
23.30000 +0.20 |
23.60 | 22.90 | 22.90 | 5,729 |
| 16 Mar 22 |
23.10000 +0.40 |
23.50 | 22.60 | 23.50 | 7,429 |
| 15 Mar 22 |
22.70000 -0.30 |
23.40 | 22.20 | 23.10 | 8,400 |
| 14 Mar 22 |
23.00000 +1.30 |
23.10 | 21.70 | 21.70 | 10,606 |
| 11 Mar 22 |
21.70000 +0.00 |
22.00 | 21.70 | 21.80 | 19,501 |
| 10 Mar 22 |
21.70000 +0.00 |
22.40 | 21.70 | 21.80 | 9,888 |
| 09 Mar 22 |
21.70000 +1.00 |
22.10 | 21.10 | 21.20 | 15,477 |
| 08 Mar 22 |
20.70000 +0.95 |
21.00 | 19.80 | 19.90 | 17,762 |
| 07 Mar 22 |
19.75000 -2.15 |
21.30 | 19.35 | 21.30 | 38,613 |
| 04 Mar 22 |
21.90000 -1.80 |
23.50 | 21.60 | 23.50 | 28,629 |
| 03 Mar 22 |
23.70000 +0.40 |
24.00 | 23.00 | 24.00 | 11,422 |
| 02 Mar 22 |
23.30000 -0.60 |
24.00 | 23.00 | 23.20 | 10,556 |
| 01 Mar 22 |
23.90000 -0.20 |
24.50 | 23.50 | 24.40 | 8,754 |
| 28 Feb 22 |
24.10000 +0.80 |
24.40 | 23.00 | 23.60 | 26,864 |
| 25 Feb 22 |
23.30000 -0.10 |
23.70 | 23.00 | 23.60 | 22,229 |
| 24 Feb 22 |
23.40000 -0.20 |
23.90 | 22.60 | 23.40 | 42,710 |
| 23 Feb 22 |
23.60000 +0.30 |
24.20 | 23.50 | 23.50 | 11,123 |
| 22 Feb 22 |
23.30000 -0.60 |
24.00 | 22.60 | 23.40 | 14,113 |
| 21 Feb 22 |
23.90000 -0.90 |
25.00 | 23.40 | 24.80 | 26,897 |
| 18 Feb 22 |
24.80000 +0.80 |
25.00 | 24.00 | 24.00 | 14,691 |
| 17 Feb 22 |
24.00000 +1.00 |
24.40 | 23.10 | 23.20 | 35,164 |
| 16 Feb 22 |
23.00000 +0.00 |
23.50 | 22.60 | 23.20 | 24,179 |
| 15 Feb 22 |
23.00000 +0.00 |
23.60 | 22.60 | 23.30 | 23,697 |
| 14 Feb 22 |
23.00000 -0.60 |
23.30 | 22.60 | 23.30 | 23,060 |
| 11 Feb 22 |
23.60000 -0.30 |
24.00 | 23.60 | 23.90 | 6,676 |
| 10 Feb 22 |
23.90000 -0.20 |
24.20 | 23.60 | 24.10 | 8,016 |
| 09 Feb 22 |
24.10000 +0.70 |
24.30 | 23.60 | 23.70 | 17,459 |
| 08 Feb 22 |
23.40000 +0.50 |
23.50 | 22.80 | 22.80 | 13,596 |
| 07 Feb 22 |
22.90000 -1.40 |
23.80 | 22.50 | 23.60 | 31,121 |
| 04 Feb 22 |
24.30000 +0.30 |
24.40 | 23.80 | 24.20 | 8,110 |
| 03 Feb 22 |
24.00000 -0.40 |
24.70 | 23.80 | 24.70 | 8,508 |
| 02 Feb 22 |
24.40000 +0.60 |
24.60 | 23.40 | 23.60 | 19,538 |
| 01 Feb 22 |
23.80000 -0.10 |
24.10 | 23.60 | 24.10 | 11,046 |
| 31 Jan 22 |
23.90000 +0.50 |
24.20 | 23.70 | 23.80 | 9,375 |
| 28 Jan 22 |
23.40000 +0.40 |
23.70 | 23.10 | 23.30 | 14,514 |
| 27 Jan 22 |
23.00000 +0.80 |
23.50 | 22.30 | 22.30 | 33,447 |
| 26 Jan 22 |
22.20000 +0.10 |
22.70 | 22.00 | 22.10 | 18,782 |
| 25 Jan 22 |
22.10000 +0.40 |
22.40 | 21.70 | 21.70 | 6,788 |
| 24 Jan 22 |
21.70000 -1.10 |
22.90 | 21.30 | 22.90 | 26,031 |
| 21 Jan 22 |
22.80000 -0.70 |
23.70 | 22.80 | 23.70 | 9,351 |
| 20 Jan 22 |
23.50000 +0.50 |
23.70 | 23.00 | 23.20 | 7,863 |
| 19 Jan 22 |
23.00000 -0.20 |
23.20 | 22.70 | 23.00 | 6,533 |
| 18 Jan 22 |
23.20000 +0.20 |
23.20 | 22.90 | 23.10 | 6,051 |
| 17 Jan 22 |
23.00000 +0.70 |
23.10 | 22.40 | 22.50 | 6,841 |
| 14 Jan 22 |
22.30000 +0.00 |
22.50 | 22.10 | 22.40 | 4,724 |
| 13 Jan 22 |
22.30000 -0.30 |
23.20 | 22.30 | 22.80 | 8,387 |
| 12 Jan 22 |
22.60000 +0.00 |
22.70 | 22.40 | 22.50 | 7,654 |
| 11 Jan 22 |
22.60000 -0.40 |
22.80 | 21.90 | 22.80 | 18,969 |
| 10 Jan 22 |
23.00000 -0.20 |
23.50 | 22.70 | 23.30 | 7,890 |
| 07 Jan 22 |
23.20000 +0.50 |
23.20 | 22.70 | 22.70 | 1,336 |
| 06 Jan 22 |
22.70000 -0.70 |
23.30 | 22.50 | 23.30 | 8,792 |
| 05 Jan 22 |
23.40000 +0.10 |
23.70 | 23.00 | 23.20 | 9,635 |
| 04 Jan 22 |
23.30000 -0.40 |
23.80 | 23.30 | 23.80 | 4,391 |
| 03 Jan 22 |
23.70000 +0.70 |
24.00 | 22.90 | 23.30 | 6,819 |
| 30 Dec 21 |
23.00000 -0.50 |
23.50 | 23.00 | 23.50 | 6,096 |
| 29 Dec 21 |
23.50000 +0.00 |
23.50 | 22.80 | 23.30 | 5,818 |
| 28 Dec 21 |
23.50000 +0.50 |
23.70 | 23.00 | 23.00 | 5,053 |
| 27 Dec 21 |
23.00000 +0.30 |
23.10 | 22.90 | 22.90 | 9,218 |
| 23 Dec 21 |
22.70000 +0.00 |
23.00 | 22.30 | 22.80 | 6,591 |
| 22 Dec 21 |
22.70000 +0.00 |
22.90 | 22.40 | 22.60 | 19,314 |
| 21 Dec 21 |
22.70000 +0.70 |
22.70 | 22.10 | 22.20 | 5,131 |
| 20 Dec 21 |
22.00000 -0.20 |
22.20 | 21.80 | 22.00 | 8,828 |
| 17 Dec 21 |
22.20000 -0.30 |
22.50 | 22.10 | 22.40 | 1,999 |
| 16 Dec 21 |
22.50000 +0.10 |
22.60 | 22.20 | 22.20 | 5,642 |
| 15 Dec 21 |
22.40000 +0.40 |
22.40 | 22.00 | 22.20 | 1,897 |
| 14 Dec 21 |
22.00000 -0.50 |
22.60 | 22.00 | 22.30 | 11,466 |
| 13 Dec 21 |
22.50000 +0.10 |
22.70 | 22.30 | 22.50 | 4,972 |
| 10 Dec 21 |
22.40000 +0.00 |
22.40 | 22.10 | 22.30 | 524 |
| 09 Dec 21 |
22.40000 +0.40 |
22.40 | 22.00 | 22.00 | 8,468 |
| 08 Dec 21 |
22.00000 +0.00 |
22.20 | 21.80 | 22.10 | 4,760 |
| 07 Dec 21 |
22.00000 +0.20 |
22.10 | 21.80 | 21.90 | 4,846 |
| 06 Dec 21 |
21.80000 +0.00 |
22.10 | 21.60 | 21.70 | 5,602 |
| 03 Dec 21 |
21.80000 +0.50 |
22.00 | 21.40 | 21.50 | 4,245 |
| 02 Dec 21 |
21.30000 +0.00 |
21.50 | 21.10 | 21.30 | 5,980 |
| 01 Dec 21 |
21.30000 +0.90 |
21.50 | 20.60 | 20.60 | 34,669 |
| 30 Nov 21 |
20.40000 -1.60 |
21.50 | 20.20 | 21.40 | 32,901 |
| 29 Nov 21 |
22.00000 -0.40 |
22.60 | 22.00 | 22.10 | 9,647 |
| 26 Nov 21 |
22.40000 -0.60 |
22.80 | 22.10 | 22.80 | 18,145 |
| 25 Nov 21 |
23.00000 +0.70 |
23.00 | 22.30 | 22.50 | 5,564 |
| 24 Nov 21 |
22.30000 -0.10 |
22.80 | 22.30 | 22.70 | 8,486 |
| 23 Nov 21 |
22.40000 -0.30 |
22.70 | 22.30 | 22.50 | 3,325 |
| 22 Nov 21 |
22.70000 +0.00 |
23.20 | 22.60 | 22.70 | 9,399 |
| 19 Nov 21 |
22.70000 -0.70 |
23.10 | 22.40 | 23.10 | 8,028 |
| 18 Nov 21 |
23.40000 -0.20 |
23.60 | 23.00 | 23.40 | 6,056 |
| 17 Nov 21 |
23.60000 +0.60 |
23.60 | 23.00 | 23.00 | 7,715 |
| 16 Nov 21 |
23.00000 +0.60 |
23.00 | 22.30 | 22.40 | 4,201 |
| 15 Nov 21 |
22.40000 -0.10 |
22.90 | 22.30 | 22.60 | 7,958 |
| 12 Nov 21 |
22.50000 -0.70 |
23.50 | 22.50 | 23.10 | 3,752 |
| 11 Nov 21 |
23.20000 +0.80 |
23.20 | 22.30 | 22.50 | 3,361 |
| 10 Nov 21 |
22.40000 -0.20 |
23.00 | 22.30 | 22.50 | 5,321 |
| 09 Nov 21 |
22.60000 -0.40 |
23.40 | 22.60 | 23.00 | 6,586 |
| 08 Nov 21 |
23.00000 -0.10 |
23.40 | 23.00 | 23.20 | 6,072 |
| 05 Nov 21 |
23.10000 -1.00 |
24.00 | 22.90 | 24.00 | 9,561 |
| 04 Nov 21 |
24.10000 +0.20 |
24.20 | 23.60 | 24.10 | 7,104 |
| 03 Nov 21 |
23.90000 +0.10 |
24.30 | 23.70 | 23.90 | 3,571 |
| 02 Nov 21 |
23.80000 -0.10 |
24.50 | 23.60 | 24.00 | 4,139 |
| 01 Nov 21 |
23.90000 -0.10 |
24.40 | 23.90 | 24.20 | 2,821 |
| 29 Oct 21 |
24.00000 -0.20 |
24.40 | 24.00 | 24.30 | 2,563 |
| 28 Oct 21 |
24.20000 -0.10 |
24.50 | 24.10 | 24.30 | 3,915 |
| 27 Oct 21 |
24.30000 +0.10 |
24.30 | 23.90 | 24.10 | 2,113 |
| 26 Oct 21 |
24.20000 -0.30 |
24.50 | 24.10 | 24.40 | 3,978 |
| 25 Oct 21 |
24.50000 +0.20 |
24.50 | 24.20 | 24.50 | 8,167 |
| 22 Oct 21 |
24.30000 +0.40 |
24.50 | 24.00 | 24.30 | 9,378 |
| 21 Oct 21 |
23.90000 -0.80 |
24.80 | 23.80 | 24.60 | 65,336 |
| 20 Oct 21 |
24.70000 +1.20 |
24.70 | 23.40 | 24.00 | 32,146 |
| 19 Oct 21 |
23.50000 +0.60 |
23.80 | 23.00 | 23.00 | 11,114 |
| 18 Oct 21 |
22.90000 +0.10 |
23.00 | 22.50 | 22.70 | 5,568 |
| 15 Oct 21 |
22.80000 +0.10 |
23.00 | 22.50 | 22.90 | 3,797 |
| 14 Oct 21 |
22.70000 -0.30 |
23.20 | 22.60 | 23.20 | 6,234 |
| 13 Oct 21 |
23.00000 +0.00 |
23.20 | 22.80 | 22.80 | 4,572 |
| 12 Oct 21 |
23.00000 -0.50 |
23.50 | 22.80 | 23.50 | 5,283 |
| 11 Oct 21 |
23.50000 +0.50 |
23.50 | 23.10 | 23.10 | 6,842 |
| 08 Oct 21 |
23.00000 -0.10 |
23.10 | 22.50 | 23.10 | 1,442 |
| 07 Oct 21 |
23.10000 +0.50 |
23.10 | 22.40 | 22.60 | 1,464 |
| 06 Oct 21 |
22.60000 -1.10 |
23.50 | 22.20 | 23.50 | 23,230 |
| 05 Oct 21 |
23.70000 -0.10 |
23.70 | 23.20 | 23.60 | 2,627 |
| 04 Oct 21 |
23.80000 +0.90 |
23.80 | 22.50 | 23.00 | 24,628 |
| 01 Oct 21 |
22.90000 -0.40 |
23.30 | 22.80 | 23.20 | 26,982 |
| 30 Sep 21 |
23.30000 +1.70 |
23.30 | 22.40 | 22.40 | 16,041 |
| 29 Sep 21 |
21.60000 +0.50 |
22.30 | 21.30 | 21.30 | 8,353 |
| 28 Sep 21 |
21.10000 -1.20 |
22.20 | 21.10 | 22.20 | 9,538 |
| 27 Sep 21 |
22.30000 +0.10 |
22.60 | 21.80 | 22.00 | 13,251 |
| 24 Sep 21 |
22.20000 -0.30 |
22.30 | 21.40 | 22.20 | 16,524 |
| 23 Sep 21 |
22.50000 +1.40 |
22.50 | 21.20 | 21.20 | 14,589 |
| 22 Sep 21 |
21.10000 -0.40 |
21.70 | 20.90 | 21.60 | 17,633 |
| 21 Sep 21 |
21.50000 +0.50 |
21.70 | 21.20 | 21.20 | 10,456 |
| 20 Sep 21 |
21.00000 -1.60 |
22.80 | 20.60 | 22.80 | 41,274 |
| 17 Sep 21 |
22.60000 -0.20 |
22.90 | 22.60 | 22.60 | 4,945 |
| 16 Sep 21 |
22.80000 +0.00 |
23.00 | 22.60 | 22.90 | 2,219 |
| 15 Sep 21 |
22.80000 +0.90 |
22.80 | 21.70 | 22.00 | 12,951 |
| 14 Sep 21 |
21.90000 -0.60 |
22.20 | 21.60 | 22.10 | 12,526 |
| 13 Sep 21 |
22.50000 -0.60 |
23.20 | 22.20 | 23.00 | 9,947 |
| 10 Sep 21 |
23.10000 -0.90 |
24.00 | 23.10 | 23.90 | 8,634 |
| 09 Sep 21 |
24.00000 +0.20 |
24.10 | 23.30 | 23.60 | 9,993 |
| 08 Sep 21 |
23.80000 +0.30 |
24.00 | 23.00 | 23.60 | 12,173 |
| 07 Sep 21 |
23.50000 -0.40 |
23.90 | 23.50 | 23.80 | 2,390 |
| 06 Sep 21 |
23.90000 +0.00 |
24.50 | 23.50 | 24.00 | 9,803 |
| 03 Sep 21 |
23.90000 +0.50 |
24.00 | 23.30 | 23.50 | 6,190 |
| 02 Sep 21 |
23.40000 +0.10 |
23.40 | 23.20 | 23.30 | 11,670 |
| 01 Sep 21 |
23.30000 +0.20 |
23.40 | 22.80 | 23.10 | 10,992 |
| 31 Aug 21 |
23.10000 +0.00 |
23.60 | 22.70 | 23.10 | 30,894 |
| 30 Aug 21 |
23.10000 +0.50 |
23.10 | 22.40 | 22.70 | 18,710 |
| 27 Aug 21 |
22.60000 +0.90 |
22.60 | 22.00 | 22.00 | 6,553 |
| 26 Aug 21 |
21.70000 -0.10 |
22.10 | 21.60 | 22.00 | 4,873 |
| 25 Aug 21 |
21.80000 -0.50 |
22.20 | 21.80 | 22.10 | 2,180 |
| 24 Aug 21 |
22.30000 +0.20 |
22.60 | 22.10 | 22.30 | 3,932 |
| 23 Aug 21 |
22.10000 -0.10 |
22.30 | 21.70 | 22.10 | 5,067 |
| 20 Aug 21 |
22.20000 +0.00 |
22.50 | 22.10 | 22.40 | 2,391 |
| 19 Aug 21 |
22.20000 -1.00 |
23.20 | 21.70 | 23.20 | 12,642 |
| 18 Aug 21 |
23.20000 +0.30 |
23.20 | 22.70 | 23.10 | 10,131 |
| 17 Aug 21 |
22.90000 +1.30 |
22.90 | 21.70 | 21.80 | 8,237 |
| 16 Aug 21 |
21.60000 -0.80 |
22.60 | 21.40 | 22.60 | 17,630 |
| 13 Aug 21 |
22.40000 -0.40 |
22.90 | 22.00 | 22.90 | 6,530 |
| 12 Aug 21 |
22.80000 +0.20 |
23.00 | 22.70 | 22.80 | 3,514 |
| 11 Aug 21 |
22.60000 +0.40 |
22.70 | 22.00 | 22.40 | 7,453 |
| 10 Aug 21 |
22.20000 -1.00 |
23.10 | 21.70 | 23.00 | 15,613 |
| 09 Aug 21 |
23.20000 +1.90 |
23.20 | 21.40 | 21.40 | 24,437 |
| 06 Aug 21 |
21.30000 +0.80 |
21.40 | 20.60 | 20.70 | 7,392 |
| 05 Aug 21 |
20.50000 -0.50 |
21.10 | 20.30 | 21.10 | 9,423 |
| 04 Aug 21 |
21.00000 -0.20 |
21.40 | 20.80 | 21.30 | 7,978 |
| 03 Aug 21 |
21.20000 +0.00 |
21.40 | 20.90 | 21.20 | 14,716 |
| 02 Aug 21 |
21.20000 +0.60 |
21.50 | 20.70 | 20.80 | 22,023 |
| 30 Jul 21 |
20.60000 -0.30 |
20.90 | 20.30 | 20.90 | 5,749 |
| 29 Jul 21 |
20.90000 +0.20 |
20.90 | 20.50 | 20.90 | 11,890 |
| 28 Jul 21 |
20.70000 +0.10 |
20.90 | 20.30 | 20.30 | 3,735 |
| 27 Jul 21 |
20.60000 -0.30 |
20.90 | 20.40 | 20.80 | 3,890 |
| 26 Jul 21 |
20.90000 +0.00 |
20.90 | 20.70 | 20.90 | 11,366 |
| 23 Jul 21 |
20.90000 +0.00 |
21.00 | 20.70 | 20.80 | 5,304 |
| 22 Jul 21 |
20.90000 +0.00 |
21.00 | 20.70 | 20.90 | 11,420 |
| 21 Jul 21 |
20.90000 +0.30 |
21.00 | 20.50 | 20.70 | 13,725 |
| 20 Jul 21 |
20.60000 +0.90 |
20.70 | 19.50 | 19.80 | 9,504 |
| 19 Jul 21 |
19.70000 -0.80 |
20.60 | 19.40 | 20.60 | 18,483 |
| 16 Jul 21 |
20.50000 +0.00 |
20.90 | 20.40 | 20.60 | 3,764 |
| 15 Jul 21 |
20.50000 +0.30 |
20.70 | 20.20 | 20.30 | 8,378 |
| 14 Jul 21 |
20.20000 -0.10 |
20.70 | 20.00 | 20.50 | 8,988 |
| 13 Jul 21 |
20.30000 -0.60 |
20.90 | 19.85 | 20.90 | 12,777 |
| 12 Jul 21 |
20.90000 +0.00 |
20.90 | 20.60 | 20.60 | 8,519 |
| 09 Jul 21 |
20.90000 +1.10 |
20.90 | 20.00 | 20.10 | 10,185 |
| 08 Jul 21 |
19.80000 -0.80 |
20.80 | 19.60 | 20.80 | 21,462 |
| 07 Jul 21 |
20.60000 +0.75 |
21.30 | 19.80 | 19.90 | 35,237 |
| 06 Jul 21 |
19.85000 -0.45 |
20.70 | 19.80 | 20.40 | 17,708 |
| 05 Jul 21 |
20.30000 +1.15 |
20.30 | 19.55 | 19.55 | 22,571 |
| 02 Jul 21 |
19.15000 +0.00 |
19.40 | 18.75 | 19.35 | 19,424 |
| 01 Jul 21 |
19.15000 +1.25 |
19.35 | 18.95 | 19.20 | 59,265 |
| 30 Jun 21 |
17.90000 +0.00 |
18.00 | 17.70 | 18.00 | 5,315 |
| 29 Jun 21 |
17.90000 +0.15 |
17.90 | 17.60 | 17.85 | 2,633 |
| 28 Jun 21 |
17.75000 +0.25 |
17.95 | 17.60 | 17.65 | 6,073 |
| 25 Jun 21 |
17.50000 -0.10 |
17.75 | 17.50 | 17.50 | 4,759 |
| 24 Jun 21 |
17.60000 -0.05 |
17.70 | 17.50 | 17.70 | 9,601 |
| 23 Jun 21 |
17.65000 -0.05 |
17.70 | 17.50 | 17.50 | 3,794 |
| 22 Jun 21 |
17.70000 +0.20 |
17.75 | 17.55 | 17.70 | 2,659 |
| 21 Jun 21 |
17.50000 -0.20 |
17.80 | 17.50 | 17.80 | 2,328 |
| 18 Jun 21 |
17.70000 +0.05 |
17.85 | 17.50 | 17.80 | 11,575 |
| 17 Jun 21 |
17.65000 +0.00 |
17.65 | 17.50 | 17.65 | 4,787 |
| 16 Jun 21 |
17.65000 -0.15 |
17.95 | 17.65 | 17.90 | 11,623 |
| 15 Jun 21 |
17.80000 +0.05 |
17.90 | 17.60 | 17.80 | 3,629 |
| 14 Jun 21 |
17.75000 +0.05 |
17.80 | 17.60 | 17.80 | 1,033 |
| 11 Jun 21 |
17.70000 +0.20 |
17.75 | 17.50 | 17.55 | 3,132 |
| 10 Jun 21 |
17.50000 -0.30 |
17.70 | 17.15 | 17.45 | 4,637 |
| 09 Jun 21 |
17.80000 +0.20 |
17.80 | 17.05 | 17.60 | 5,207 |
| 08 Jun 21 |
17.60000 +0.20 |
17.65 | 17.20 | 17.20 | 4,578 |
| 07 Jun 21 |
17.40000 +0.35 |
17.40 | 16.95 | 17.25 | 4,956 |
| 04 Jun 21 |
17.05000 -0.40 |
17.25 | 16.90 | 17.25 | 4,028 |
| 03 Jun 21 |
17.45000 +0.25 |
17.50 | 17.10 | 17.30 | 2,928 |
| 02 Jun 21 |
17.20000 +0.00 |
17.40 | 17.15 | 17.20 | 6,015 |
| 01 Jun 21 |
17.20000 +0.25 |
17.20 | 16.75 | 16.95 | 34,524 |
| 31 May 21 |
16.95000 +0.05 |
16.95 | 16.65 | 16.90 | 4,053 |
| 28 May 21 |
16.90000 -0.05 |
16.95 | 16.65 | 16.70 | 1,183 |
| 27 May 21 |
16.95000 +0.05 |
17.00 | 16.50 | 16.95 | 14,269 |
| 26 May 21 |
16.90000 +0.15 |
17.00 | 16.70 | 16.90 | 2,283 |
| 25 May 21 |
16.75000 +0.10 |
17.00 | 16.65 | 16.80 | 1,442 |
| 21 May 21 |
16.65000 +0.20 |
16.90 | 16.50 | 16.60 | 4,464 |
| 20 May 21 |
16.45000 -0.15 |
16.70 | 16.45 | 16.50 | 3,756 |
| 19 May 21 |
16.60000 +0.30 |
16.95 | 16.40 | 16.40 | 5,785 |
| 18 May 21 |
16.30000 -0.70 |
17.00 | 16.10 | 16.95 | 16,136 |
| 17 May 21 |
17.00000 +0.20 |
17.30 | 16.90 | 16.90 | 4,038 |
| 14 May 21 |
16.80000 +0.30 |
16.85 | 16.60 | 16.60 | 1,289 |
| 13 May 21 |
16.50000 -0.20 |
16.75 | 16.40 | 16.60 | 3,313 |
| 12 May 21 |
16.70000 -0.30 |
17.00 | 16.50 | 17.00 | 10,216 |
| 11 May 21 |
17.00000 -0.50 |
17.50 | 16.75 | 17.40 | 13,146 |
| 10 May 21 |
17.50000 +0.05 |
17.70 | 17.45 | 17.50 | 5,078 |
| 07 May 21 |
17.45000 -0.10 |
17.60 | 17.45 | 17.50 | 2,368 |
| 06 May 21 |
17.55000 +0.05 |
17.65 | 17.40 | 17.55 | 3,967 |
| 05 May 21 |
17.50000 +0.00 |
17.60 | 17.40 | 17.50 | 7,079 |
| 04 May 21 |
17.50000 -0.50 |
18.00 | 17.30 | 17.90 | 8,175 |
| 03 May 21 |
18.00000 +0.30 |
18.00 | 17.25 | 17.25 | 7,597 |
| 30 Apr 21 |
17.70000 +0.40 |
17.70 | 17.25 | 17.30 | 4,210 |
| 29 Apr 21 |
17.30000 +0.20 |
17.55 | 17.05 | 17.30 | 11,941 |
| 28 Apr 21 |
17.10000 +0.00 |
17.30 | 17.05 | 17.10 | 9,411 |
| 27 Apr 21 |
17.10000 +0.00 |
17.40 | 17.10 | 17.15 | 4,527 |
| 26 Apr 21 |
17.10000 +0.05 |
17.40 | 16.85 | 16.85 | 17,860 |
| 23 Apr 21 |
17.05000 -0.05 |
17.25 | 16.70 | 17.25 | 17,407 |
| 22 Apr 21 |
17.10000 +1.50 |
17.20 | 16.30 | 16.30 | 61,388 |
| 21 Apr 21 |
15.60000 -0.35 |
15.95 | 15.60 | 15.85 | 5,971 |
| 20 Apr 21 |
15.95000 -0.05 |
16.10 | 15.60 | 16.10 | 9,039 |
| 19 Apr 21 |
16.00000 +0.00 |
16.10 | 15.80 | 15.95 | 8,035 |
| 16 Apr 21 |
16.00000 +0.15 |
16.20 | 15.70 | 16.15 | 5,417 |
| 15 Apr 21 |
15.85000 -0.25 |
16.30 | 15.85 | 16.25 | 8,518 |
| 14 Apr 21 |
16.10000 +0.40 |
16.10 | 15.85 | 15.90 | 3,153 |
| 13 Apr 21 |
15.70000 -0.05 |
16.25 | 15.65 | 15.90 | 12,907 |
| 12 Apr 21 |
15.75000 -0.15 |
15.95 | 15.65 | 15.95 | 6,793 |
| 09 Apr 21 |
15.90000 -0.20 |
16.05 | 15.75 | 16.05 | 1,929 |
| 08 Apr 21 |
16.10000 +0.15 |
16.10 | 15.80 | 16.05 | 2,853 |
| 07 Apr 21 |
15.95000 -0.05 |
16.15 | 15.75 | 16.00 | 7,993 |
| 06 Apr 21 |
16.00000 +0.20 |
16.30 | 15.80 | 16.00 | 16,905 |
| 01 Apr 21 |
15.80000 -0.15 |
16.25 | 15.75 | 15.75 | 9,272 |
| 31 Mar 21 |
15.95000 +0.05 |
16.00 | 15.80 | 16.00 | 1,506 |
| 30 Mar 21 |
15.90000 -0.20 |
16.10 | 15.80 | 16.10 | 3,188 |
| 29 Mar 21 |
16.10000 -0.10 |
16.15 | 15.70 | 15.85 | 16,469 |
| 26 Mar 21 |
16.20000 -0.30 |
16.70 | 16.20 | 16.55 | 8,382 |
| 25 Mar 21 |
16.50000 +0.10 |
16.50 | 16.35 | 16.40 | 9,256 |
| 24 Mar 21 |
16.40000 +0.05 |
16.45 | 16.05 | 16.35 | 5,230 |
| 23 Mar 21 |
16.35000 +0.00 |
16.45 | 16.20 | 16.45 | 5,640 |
| 22 Mar 21 |
16.35000 +0.25 |
16.50 | 16.20 | 16.30 | 12,460 |
| 19 Mar 21 |
16.10000 -0.20 |
16.30 | 15.90 | 16.30 | 5,949 |
| 18 Mar 21 |
16.30000 +0.00 |
16.50 | 16.05 | 16.50 | 6,412 |
| 17 Mar 21 |
16.30000 +0.05 |
16.60 | 15.85 | 16.25 | 10,195 |
| 16 Mar 21 |
16.25000 +0.15 |
16.40 | 15.75 | 16.20 | 11,305 |
| 15 Mar 21 |
16.10000 +0.15 |
16.40 | 16.10 | 16.15 | 7,363 |
| 12 Mar 21 |
15.95000 +0.30 |
16.35 | 15.65 | 15.75 | 21,765 |
| 11 Mar 21 |
15.65000 +0.05 |
15.95 | 15.50 | 15.75 | 14,832 |
| 10 Mar 21 |
15.60000 +0.25 |
15.80 | 15.30 | 15.50 | 13,857 |
| 09 Mar 21 |
15.35000 +0.45 |
15.40 | 15.05 | 15.05 | 6,157 |
| 08 Mar 21 |
14.90000 -0.10 |
15.10 | 14.50 | 15.00 | 22,428 |
| 05 Mar 21 |
15.00000 +0.05 |
15.00 | 14.90 | 14.95 | 9,375 |
| 04 Mar 21 |
14.95000 -0.05 |
15.00 | 14.90 | 15.00 | 3,436 |
| 03 Mar 21 |
15.00000 +0.05 |
15.05 | 14.85 | 15.00 | 10,782 |
| 02 Mar 21 |
14.95000 -0.20 |
15.50 | 14.85 | 15.25 | 17,207 |
| 01 Mar 21 |
15.15000 +0.15 |
15.15 | 14.70 | 15.10 | 40,202 |
| 26 Feb 21 |
15.00000 +0.10 |
15.00 | 14.80 | 14.80 | 11,192 |
| 25 Feb 21 |
14.90000 +0.00 |
14.95 | 14.80 | 14.95 | 7,033 |
| 24 Feb 21 |
14.90000 +0.15 |
15.00 | 14.70 | 14.80 | 27,928 |
| 23 Feb 21 |
14.75000 -0.15 |
15.25 | 14.40 | 15.00 | 14,285 |
| 22 Feb 21 |
14.90000 -1.00 |
15.90 | 14.90 | 15.90 | 24,697 |
| 19 Feb 21 |
15.90000 +0.10 |
15.95 | 15.65 | 15.85 | 4,895 |
| 18 Feb 21 |
15.80000 +0.25 |
15.80 | 15.50 | 15.50 | 4,502 |
| 17 Feb 21 |
15.55000 +0.15 |
15.90 | 15.45 | 15.55 | 8,099 |
| 16 Feb 21 |
15.40000 -0.15 |
15.85 | 15.35 | 15.65 | 12,564 |
| 15 Feb 21 |
15.55000 -0.25 |
16.00 | 15.45 | 15.80 | 8,155 |
| 12 Feb 21 |
15.80000 +0.30 |
15.80 | 15.45 | 15.45 | 6,072 |
| 11 Feb 21 |
15.50000 +0.00 |
15.70 | 15.45 | 15.50 | 3,439 |
| 10 Feb 21 |
15.50000 +0.00 |
15.70 | 15.45 | 15.50 | 4,983 |
| 09 Feb 21 |
15.50000 +0.05 |
15.75 | 15.45 | 15.65 | 7,301 |
| 08 Feb 21 |
15.45000 -0.15 |
16.10 | 15.45 | 15.75 | 11,764 |
| 05 Feb 21 |
15.60000 +0.00 |
15.75 | 15.55 | 15.60 | 7,459 |
| 04 Feb 21 |
15.60000 -0.05 |
15.70 | 15.45 | 15.55 | 3,828 |
| 03 Feb 21 |
15.65000 -0.05 |
15.70 | 15.45 | 15.70 | 5,001 |
| 02 Feb 21 |
15.70000 +0.35 |
15.70 | 15.40 | 15.50 | 11,485 |
| 01 Feb 21 |
15.35000 -0.30 |
15.70 | 15.00 | 15.70 | 5,428 |
| 29 Jan 21 |
15.65000 +0.55 |
15.65 | 15.15 | 15.20 | 4,694 |
| 28 Jan 21 |
15.10000 -0.25 |
15.35 | 14.85 | 15.35 | 11,331 |
| 27 Jan 21 |
15.35000 -0.30 |
15.70 | 15.00 | 15.60 | 17,726 |
| 26 Jan 21 |
15.65000 +0.10 |
15.85 | 15.45 | 15.55 | 10,780 |
| 25 Jan 21 |
15.55000 -0.25 |
16.10 | 15.45 | 15.75 | 14,160 |
| 22 Jan 21 |
15.80000 -0.10 |
15.95 | 15.45 | 15.95 | 4,408 |
| 21 Jan 21 |
15.90000 +0.55 |
16.00 | 15.50 | 15.60 | 17,298 |
| 20 Jan 21 |
15.35000 +0.00 |
15.90 | 15.35 | 15.75 | 34,918 |
| 19 Jan 21 |
15.35000 +0.05 |
15.80 | 15.15 | 15.45 | 49,502 |
| 18 Jan 21 |
15.30000 +0.80 |
15.30 | 14.80 | 14.85 | 24,093 |
| 15 Jan 21 |
14.50000 -0.35 |
14.95 | 14.40 | 14.85 | 29,954 |
| 14 Jan 21 |
14.85000 -0.10 |
14.90 | 14.50 | 14.90 | 3,370 |
| 13 Jan 21 |
14.95000 +0.40 |
14.95 | 14.55 | 14.70 | 7,015 |
| 12 Jan 21 |
14.55000 -0.10 |
15.05 | 14.50 | 14.95 | 10,477 |
| 11 Jan 21 |
14.65000 -0.05 |
15.35 | 14.30 | 14.95 | 18,163 |
| 08 Jan 21 |
14.70000 -0.50 |
15.30 | 14.55 | 15.30 | 15,348 |
| 07 Jan 21 |
15.20000 +0.50 |
15.20 | 14.55 | 14.70 | 13,089 |
| 06 Jan 21 |
14.70000 +0.70 |
14.70 | 13.80 | 14.15 | 30,688 |
| 05 Jan 21 |
14.00000 -0.10 |
14.35 | 13.95 | 14.10 | 26,108 |
| 04 Jan 21 |
14.10000 -0.30 |
14.55 | 14.00 | 14.55 | 17,531 |
| 30 Dec 20 |
14.40000 +0.60 |
14.40 | 13.85 | 13.85 | 7,190 |
| 29 Dec 20 |
13.80000 -0.50 |
14.35 | 13.65 | 14.35 | 12,267 |
| 28 Dec 20 |
14.30000 +0.05 |
14.40 | 14.20 | 14.40 | 7,894 |
| 23 Dec 20 |
14.25000 +0.35 |
14.25 | 13.85 | 13.95 | 8,369 |
| 22 Dec 20 |
13.90000 +0.15 |
13.90 | 13.60 | 13.80 | 6,669 |
| 21 Dec 20 |
13.75000 -0.05 |
13.80 | 13.45 | 13.80 | 6,679 |
| 18 Dec 20 |
13.80000 +0.20 |
14.05 | 13.70 | 13.75 | 27,216 |
| 17 Dec 20 |
13.60000 +0.80 |
14.30 | 13.55 | 13.80 | 50,631 |
| 16 Dec 20 |
12.80000 +0.10 |
12.80 | 12.65 | 12.75 | 9,980 |
| 15 Dec 20 |
12.70000 +0.15 |
12.95 | 12.70 | 12.70 | 4,006 |
| 14 Dec 20 |
12.55000 -0.40 |
12.90 | 12.45 | 12.90 | 6,146 |
| 11 Dec 20 |
12.95000 +0.10 |
12.95 | 12.45 | 12.70 | 11,458 |
| 10 Dec 20 |
12.85000 -0.05 |
13.10 | 12.70 | 13.05 | 5,083 |
| 09 Dec 20 |
12.90000 -0.45 |
13.40 | 12.90 | 13.40 | 9,151 |
| 08 Dec 20 |
13.35000 -0.20 |
13.65 | 13.30 | 13.55 | 4,134 |
| 07 Dec 20 |
13.55000 +0.25 |
13.65 | 13.35 | 13.45 | 4,866 |
| 04 Dec 20 |
13.30000 -0.15 |
13.60 | 13.30 | 13.60 | 6,392 |
| 03 Dec 20 |
13.45000 -0.05 |
13.65 | 13.45 | 13.50 | 4,897 |
| 02 Dec 20 |
13.50000 +0.10 |
13.50 | 13.35 | 13.40 | 3,367 |
| 01 Dec 20 |
13.40000 +0.15 |
13.40 | 13.05 | 13.40 | 2,092 |
| 30 Nov 20 |
13.25000 -0.25 |
13.40 | 13.20 | 13.40 | 934 |
| 27 Nov 20 |
13.50000 +0.00 |
13.55 | 13.10 | 13.50 | 6,257 |
| 26 Nov 20 |
13.50000 +0.20 |
13.50 | 13.25 | 13.30 | 780 |
| 25 Nov 20 |
13.30000 +0.15 |
13.30 | 13.00 | 13.30 | 2,823 |
| 24 Nov 20 |
13.15000 +0.05 |
13.75 | 13.10 | 13.20 | 6,117 |
| 23 Nov 20 |
13.10000 +0.05 |
13.40 | 13.00 | 13.10 | 7,249 |
| 20 Nov 20 |
13.05000 +0.10 |
13.10 | 12.85 | 12.95 | 1,443 |
| 19 Nov 20 |
12.95000 +0.45 |
13.10 | 12.50 | 12.50 | 4,853 |
| 18 Nov 20 |
12.50000 -0.20 |
12.55 | 12.25 | 12.50 | 7,430 |
| 17 Nov 20 |
12.70000 +0.00 |
12.70 | 12.40 | 12.70 | 8,955 |
| 16 Nov 20 |
12.70000 +0.15 |
12.80 | 12.55 | 12.70 | 5,976 |
| 13 Nov 20 |
12.55000 -0.10 |
12.80 | 12.55 | 12.75 | 4,083 |
| 12 Nov 20 |
12.65000 -0.20 |
12.80 | 12.55 | 12.80 | 6,030 |
| 11 Nov 20 |
12.85000 +0.15 |
12.90 | 12.60 | 12.70 | 3,695 |
| 10 Nov 20 |
12.70000 -0.20 |
12.90 | 12.60 | 12.90 | 3,085 |
| 09 Nov 20 |
12.90000 +0.35 |
13.05 | 12.60 | 12.80 | 8,312 |
| 06 Nov 20 |
12.55000 -0.30 |
12.80 | 12.40 | 12.75 | 5,896 |
| 05 Nov 20 |
12.85000 +0.55 |
13.05 | 12.40 | 12.40 | 31,922 |
| 04 Nov 20 |
12.30000 -0.30 |
12.55 | 12.30 | 12.35 | 5,929 |
| 03 Nov 20 |
12.60000 +0.30 |
12.60 | 12.10 | 12.20 | 7,929 |
| 02 Nov 20 |
12.30000 -0.10 |
12.90 | 12.20 | 12.55 | 2,738 |
| 30 Oct 20 |
12.40000 +0.30 |
12.60 | 12.25 | 12.35 | 4,407 |
| 29 Oct 20 |
12.10000 +0.20 |
12.55 | 11.75 | 12.00 | 8,950 |
| 28 Oct 20 |
11.90000 -0.70 |
12.75 | 11.65 | 12.55 | 14,053 |
| 27 Oct 20 |
12.60000 -0.10 |
12.70 | 12.50 | 12.65 | 6,217 |
| 26 Oct 20 |
12.70000 +0.25 |
12.70 | 12.15 | 12.60 | 5,214 |
| 23 Oct 20 |
12.45000 +0.20 |
12.50 | 12.20 | 12.50 | 4,816 |
| 22 Oct 20 |
12.25000 +0.00 |
12.40 | 12.10 | 12.20 | 3,054 |
| 21 Oct 20 |
12.25000 -0.20 |
12.45 | 12.10 | 12.45 | 3,802 |
| 20 Oct 20 |
12.45000 +0.10 |
12.45 | 12.15 | 12.45 | 4,832 |
| 19 Oct 20 |
12.35000 +0.10 |
12.50 | 12.25 | 12.25 | 2,658 |
| 16 Oct 20 |
12.25000 +0.35 |
12.30 | 11.90 | 12.10 | 2,766 |
| 15 Oct 20 |
11.90000 -0.65 |
12.65 | 11.80 | 12.65 | 9,964 |
| 14 Oct 20 |
12.55000 +0.50 |
12.60 | 12.25 | 12.40 | 7,674 |
| 13 Oct 20 |
12.05000 -0.60 |
12.50 | 12.05 | 12.50 | 10,503 |
| 12 Oct 20 |
12.65000 +0.25 |
13.15 | 12.40 | 12.50 | 24,422 |
| 09 Oct 20 |
12.40000 +1.40 |
12.40 | 10.80 | 10.80 | 105,561 |
| 08 Oct 20 |
11.00000 -0.35 |
11.40 | 10.90 | 11.40 | 14,818 |
| 07 Oct 20 |
11.35000 +0.10 |
11.40 | 11.05 | 11.30 | 4,607 |
| 06 Oct 20 |
11.25000 +0.00 |
11.40 | 11.00 | 11.30 | 7,684 |
| 05 Oct 20 |
11.25000 +0.05 |
11.25 | 11.05 | 11.15 | 2,534 |
| 02 Oct 20 |
11.20000 -0.20 |
11.30 | 11.20 | 11.30 | 983 |
| 01 Oct 20 |
11.40000 +0.05 |
11.45 | 11.30 | 11.35 | 946 |
| 30 Sep 20 |
11.35000 +0.20 |
11.40 | 10.95 | 11.00 | 3,785 |
| 29 Sep 20 |
11.15000 -0.15 |
11.40 | 11.05 | 11.30 | 5,981 |
| 28 Sep 20 |
11.30000 +0.20 |
11.35 | 10.90 | 11.35 | 3,042 |
| 25 Sep 20 |
11.10000 +0.10 |
11.10 | 10.90 | 11.05 | 3,020 |
| 24 Sep 20 |
11.00000 -0.45 |
11.35 | 11.00 | 11.30 | 9,253 |
| 23 Sep 20 |
11.45000 +0.05 |
11.50 | 11.25 | 11.45 | 1,375 |
| 22 Sep 20 |
11.40000 +0.05 |
11.40 | 11.15 | 11.20 | 1,539 |
| 21 Sep 20 |
11.35000 -0.15 |
11.50 | 11.25 | 11.50 | 1,734 |
| 18 Sep 20 |
11.50000 -0.05 |
11.55 | 11.35 | 11.45 | 3,242 |
| 17 Sep 20 |
11.55000 -0.10 |
11.55 | 11.45 | 11.45 | 1,852 |
| 16 Sep 20 |
11.65000 +0.00 |
11.75 | 11.45 | 11.50 | 9,727 |
| 15 Sep 20 |
11.65000 +0.05 |
11.70 | 11.50 | 11.60 | 1,810 |
| 14 Sep 20 |
11.60000 +0.00 |
11.70 | 11.40 | 11.45 | 2,562 |
| 11 Sep 20 |
11.60000 -0.05 |
11.65 | 11.45 | 11.50 | 1,074 |
| 10 Sep 20 |
11.65000 +0.00 |
11.70 | 11.50 | 11.70 | 1,591 |
| 09 Sep 20 |
11.65000 -0.15 |
11.90 | 11.55 | 11.80 | 7,698 |
| 08 Sep 20 |
11.80000 +0.25 |
11.80 | 11.50 | 11.70 | 3,264 |
| 07 Sep 20 |
11.55000 +0.00 |
11.65 | 11.30 | 11.60 | 4,109 |
| 04 Sep 20 |
11.55000 +0.15 |
11.60 | 11.25 | 11.30 | 1,299 |
| 03 Sep 20 |
11.40000 +0.10 |
11.75 | 11.30 | 11.40 | 5,073 |
| 02 Sep 20 |
11.30000 -0.15 |
11.50 | 11.25 | 11.50 | 6,866 |
| 01 Sep 20 |
11.45000 +0.00 |
11.55 | 11.40 | 11.55 | 1,506 |
| 31 Aug 20 |
11.45000 +0.05 |
11.75 | 11.35 | 11.35 | 5,853 |
| 28 Aug 20 |
11.40000 +0.00 |
11.45 | 11.25 | 11.35 | 2,831 |
| 27 Aug 20 |
11.40000 -0.10 |
11.60 | 11.30 | 11.30 | 8,003 |
| 26 Aug 20 |
11.50000 +0.20 |
11.60 | 11.40 | 11.40 | 8,333 |
| 25 Aug 20 |
11.30000 +0.00 |
11.60 | 11.25 | 11.30 | 1,096 |
| 24 Aug 20 |
11.30000 +0.20 |
11.30 | 11.15 | 11.20 | 1,393 |
| 21 Aug 20 |
11.10000 -0.25 |
11.55 | 11.10 | 11.35 | 6,387 |
| 20 Aug 20 |
11.35000 +0.00 |
11.45 | 11.25 | 11.25 | 1,974 |
| 19 Aug 20 |
11.35000 -0.15 |
11.55 | 11.30 | 11.55 | 1,299 |
| 18 Aug 20 |
11.50000 +0.05 |
11.70 | 11.35 | 11.45 | 2,309 |
| 17 Aug 20 |
11.45000 +0.15 |
11.50 | 11.35 | 11.40 | 1,586 |
| 14 Aug 20 |
11.30000 +0.05 |
11.45 | 11.25 | 11.35 | 1,367 |
| 13 Aug 20 |
11.25000 +0.00 |
11.50 | 11.25 | 11.40 | 3,496 |
| 12 Aug 20 |
11.25000 +0.05 |
11.30 | 11.00 | 11.30 | 4,365 |
| 11 Aug 20 |
11.20000 -0.10 |
11.40 | 11.15 | 11.40 | 5,960 |
| 10 Aug 20 |
11.30000 +0.00 |
11.40 | 11.20 | 11.35 | 4,126 |
| 07 Aug 20 |
11.30000 -0.25 |
11.65 | 11.30 | 11.65 | 7,010 |
| 06 Aug 20 |
11.55000 +0.30 |
11.55 | 11.25 | 11.40 | 8,297 |
| 05 Aug 20 |
11.25000 +0.00 |
11.30 | 11.10 | 11.20 | 4,475 |
| 04 Aug 20 |
11.25000 +0.05 |
11.45 | 11.20 | 11.25 | 3,307 |
| 03 Aug 20 |
11.20000 +0.05 |
11.60 | 11.15 | 11.25 | 3,197 |
| 31 Jul 20 |
11.15000 -0.15 |
11.55 | 11.10 | 11.35 | 5,901 |
| 30 Jul 20 |
11.30000 -0.50 |
11.90 | 11.30 | 11.70 | 8,816 |
| 29 Jul 20 |
11.80000 +0.35 |
11.80 | 11.30 | 11.35 | 5,614 |
| 28 Jul 20 |
11.45000 -0.05 |
11.55 | 11.30 | 11.55 | 3,872 |
| 27 Jul 20 |
11.50000 -0.20 |
11.80 | 11.40 | 11.70 | 5,952 |
| 24 Jul 20 |
11.70000 -0.25 |
12.05 | 11.70 | 12.05 | 4,325 |
| 23 Jul 20 |
11.95000 -0.05 |
12.20 | 11.85 | 12.10 | 3,842 |
| 22 Jul 20 |
12.00000 -0.10 |
12.10 | 11.70 | 12.05 | 6,156 |
| 21 Jul 20 |
12.10000 +0.10 |
12.60 | 11.85 | 12.10 | 13,532 |
| 20 Jul 20 |
12.00000 +0.10 |
12.20 | 11.90 | 12.10 | 9,875 |
| 17 Jul 20 |
11.90000 +0.00 |
12.45 | 11.80 | 12.00 | 8,110 |
| 16 Jul 20 |
11.90000 -0.10 |
12.05 | 11.85 | 12.00 | 4,863 |
| 15 Jul 20 |
12.00000 -0.35 |
12.55 | 11.80 | 12.35 | 7,951 |
| 14 Jul 20 |
12.35000 +0.45 |
13.00 | 12.00 | 12.00 | 7,930 |
| 13 Jul 20 |
11.90000 +0.05 |
12.05 | 11.85 | 11.95 | 2,881 |
| 10 Jul 20 |
11.85000 -0.05 |
11.85 | 11.70 | 11.80 | 1,298 |
| 09 Jul 20 |
11.90000 +0.00 |
12.05 | 11.60 | 11.60 | 3,521 |
| 08 Jul 20 |
11.90000 -0.15 |
12.15 | 11.85 | 12.15 | 6,365 |
| 07 Jul 20 |
12.05000 +0.05 |
12.10 | 11.95 | 11.95 | 1,328 |
| 06 Jul 20 |
12.00000 +0.05 |
12.35 | 11.95 | 11.95 | 6,362 |
| 03 Jul 20 |
11.95000 +0.00 |
12.10 | 11.85 | 11.95 | 3,275 |
| 02 Jul 20 |
11.95000 +0.30 |
12.05 | 11.45 | 11.45 | 7,310 |
| 01 Jul 20 |
11.65000 +0.40 |
11.90 | 11.35 | 11.40 | 9,214 |
| 30 Jun 20 |
11.25000 -0.60 |
11.80 | 11.00 | 11.80 | 12,160 |
| 29 Jun 20 |
11.85000 +0.05 |
11.90 | 11.75 | 11.90 | 586 |
| 26 Jun 20 |
11.80000 -0.10 |
12.05 | 11.75 | 11.75 | 1,489 |
| 25 Jun 20 |
11.90000 -0.10 |
11.90 | 11.45 | 11.85 | 10,690 |
| 24 Jun 20 |
12.00000 +0.35 |
12.10 | 11.40 | 11.70 | 4,234 |
| 23 Jun 20 |
11.65000 -0.20 |
12.10 | 11.65 | 11.85 | 3,670 |
| 22 Jun 20 |
11.85000 -0.05 |
12.00 | 11.60 | 12.00 | 3,537 |
| 19 Jun 20 |
11.90000 +0.05 |
12.00 | 11.80 | 11.95 | 1,095 |
| 18 Jun 20 |
11.85000 -0.05 |
12.20 | 11.70 | 11.85 | 1,356 |
| 17 Jun 20 |
11.90000 +0.00 |
11.95 | 11.50 | 11.90 | 1,583 |
| 16 Jun 20 |
11.90000 +0.35 |
12.05 | 11.50 | 11.80 | 4,705 |
| 15 Jun 20 |
11.55000 -0.20 |
11.60 | 11.15 | 11.60 | 8,173 |
| 12 Jun 20 |
11.75000 -0.25 |
12.15 | 11.70 | 11.95 | 6,807 |
| 11 Jun 20 |
12.00000 -0.25 |
12.15 | 11.70 | 12.10 | 6,365 |
| 10 Jun 20 |
12.25000 -0.20 |
12.40 | 12.15 | 12.25 | 1,141 |
| 09 Jun 20 |
12.45000 -0.20 |
12.65 | 12.00 | 12.65 | 11,632 |
| 08 Jun 20 |
12.65000 +0.55 |
12.70 | 12.15 | 12.70 | 10,330 |
| 05 Jun 20 |
12.10000 +0.00 |
12.40 | 12.05 | 12.20 | 6,705 |
| 04 Jun 20 |
12.10000 -0.40 |
12.70 | 11.85 | 12.50 | 11,131 |
| 03 Jun 20 |
12.50000 +0.35 |
12.70 | 12.20 | 12.40 | 6,414 |
| 02 Jun 20 |
12.15000 +0.25 |
12.50 | 11.80 | 12.50 | 5,730 |
| 29 May 20 |
11.90000 +0.10 |
12.15 | 11.75 | 11.85 | 6,754 |
| 28 May 20 |
11.80000 -0.15 |
12.05 | 11.70 | 12.05 | 3,693 |
| 27 May 20 |
11.95000 -0.10 |
12.05 | 11.80 | 12.05 | 1,910 |
| 26 May 20 |
12.05000 +0.05 |
12.15 | 11.95 | 12.10 | 2,178 |
| 25 May 20 |
12.00000 +0.50 |
12.20 | 11.55 | 11.95 | 5,116 |
| 22 May 20 |
11.50000 -0.35 |
11.70 | 11.50 | 11.70 | 3,098 |
| 21 May 20 |
11.85000 +0.30 |
11.85 | 11.55 | 11.55 | 4,116 |
| 20 May 20 |
11.55000 +0.25 |
11.75 | 11.40 | 11.40 | 7,707 |
| 19 May 20 |
11.30000 +0.25 |
11.40 | 11.00 | 11.20 | 3,083 |
| 18 May 20 |
11.05000 +0.10 |
11.10 | 10.80 | 10.95 | 3,631 |
| 15 May 20 |
10.95000 -0.15 |
11.20 | 10.95 | 11.15 | 1,423 |
| 14 May 20 |
11.10000 -0.10 |
11.25 | 11.10 | 11.25 | 2,134 |
| 13 May 20 |
11.20000 +0.00 |
11.30 | 11.20 | 11.20 | 1,564 |
| 12 May 20 |
11.20000 +0.00 |
11.35 | 11.20 | 11.30 | 872 |
| 11 May 20 |
11.20000 +0.00 |
11.45 | 11.20 | 11.45 | 6,789 |
| 08 May 20 |
11.20000 +0.25 |
11.35 | 10.95 | 10.95 | 8,505 |
| 07 May 20 |
10.95000 +0.00 |
11.00 | 10.85 | 10.95 | 5,842 |
| 06 May 20 |
10.95000 +0.00 |
11.00 | 10.85 | 11.00 | 2,785 |
| 05 May 20 |
10.95000 -0.20 |
11.10 | 10.90 | 11.10 | 6,240 |
| 04 May 20 |
11.15000 +0.00 |
11.40 | 11.00 | 11.25 | 5,889 |
| 30 Apr 20 |
11.15000 -0.10 |
11.35 | 11.00 | 11.30 | 13,540 |
| 29 Apr 20 |
11.25000 +0.15 |
11.45 | 11.20 | 11.20 | 6,544 |
| 28 Apr 20 |
11.10000 -0.15 |
11.45 | 11.00 | 11.05 | 3,830 |
| 27 Apr 20 |
11.25000 -0.15 |
11.45 | 10.85 | 11.45 | 5,769 |
| 24 Apr 20 |
11.40000 -0.15 |
11.50 | 11.30 | 11.50 | 2,407 |
| 23 Apr 20 |
11.55000 +0.30 |
11.55 | 11.15 | 11.30 | 3,710 |
| 22 Apr 20 |
11.25000 +0.45 |
11.25 | 10.90 | 10.90 | 1,541 |
| 21 Apr 20 |
10.80000 -0.35 |
11.10 | 10.80 | 11.10 | 3,817 |
| 20 Apr 20 |
11.15000 -0.40 |
11.75 | 11.15 | 11.65 | 9,125 |
| 17 Apr 20 |
11.55000 +0.60 |
11.65 | 10.90 | 10.90 | 3,890 |
| 16 Apr 20 |
10.95000 -0.40 |
11.60 | 10.90 | 11.45 | 21,713 |
| 15 Apr 20 |
11.35000 -0.20 |
11.80 | 11.35 | 11.60 | 5,315 |
| 14 Apr 20 |
11.55000 +0.65 |
11.55 | 11.15 | 11.25 | 12,258 |
| 09 Apr 20 |
10.90000 +0.10 |
11.40 | 10.70 | 10.70 | 6,960 |
| 08 Apr 20 |
10.80000 -0.15 |
11.40 | 10.70 | 11.35 | 7,825 |
| 07 Apr 20 |
10.95000 +0.05 |
12.00 | 10.65 | 11.35 | 15,315 |
| 06 Apr 20 |
10.90000 +0.70 |
11.10 | 10.50 | 10.90 | 4,839 |
| 03 Apr 20 |
10.20000 +0.15 |
10.30 | 10.15 | 10.15 | 873 |
| 02 Apr 20 |
10.05000 -0.25 |
10.40 | 10.05 | 10.40 | 1,352 |
| 01 Apr 20 |
10.30000 +0.05 |
10.90 | 10.10 | 10.90 | 3,300 |
| 31 Mar 20 |
10.25000 +0.15 |
10.50 | 10.20 | 10.20 | 5,087 |
| 30 Mar 20 |
10.10000 -0.25 |
10.50 | 9.70 | 10.45 | 11,993 |
| 27 Mar 20 |
10.35000 -0.65 |
11.20 | 10.30 | 11.15 | 11,562 |
| 26 Mar 20 |
11.00000 +0.35 |
11.30 | 10.65 | 10.80 | 5,689 |
| 25 Mar 20 |
10.65000 +0.45 |
10.90 | 10.40 | 10.80 | 7,849 |
| 24 Mar 20 |
10.20000 +0.30 |
10.75 | 9.86 | 10.20 | 10,933 |
| 23 Mar 20 |
9.90000 +0.04 |
10.35 | 9.58 | 10.15 | 9,222 |
| 20 Mar 20 |
9.86000 +0.12 |
10.15 | 9.84 | 9.98 | 11,323 |
| 19 Mar 20 |
9.74000 +1.02 |
10.10 | 8.44 | 8.82 | 26,315 |
| 18 Mar 20 |
8.72000 -0.80 |
9.90 | 8.60 | 9.90 | 14,481 |
| 17 Mar 20 |
9.52000 -0.53 |
9.86 | 9.48 | 9.72 | 10,884 |
| 16 Mar 20 |
10.05000 -1.20 |
10.25 | 9.88 | 10.15 | 20,714 |
| 13 Mar 20 |
11.25000 +0.55 |
11.75 | 11.10 | 11.15 | 30,722 |
| 12 Mar 20 |
10.70000 -2.10 |
12.40 | 10.55 | 12.40 | 31,252 |
| 11 Mar 20 |
12.80000 -0.10 |
13.40 | 12.45 | 13.05 | 15,321 |
| 10 Mar 20 |
12.90000 +0.10 |
13.35 | 12.65 | 12.65 | 23,683 |
| 09 Mar 20 |
12.80000 +0.10 |
13.00 | 11.80 | 12.50 | 30,883 |
| 06 Mar 20 |
12.70000 -0.60 |
13.15 | 12.70 | 13.05 | 17,682 |
| 05 Mar 20 |
13.30000 +0.10 |
13.45 | 13.20 | 13.30 | 15,311 |
| 04 Mar 20 |
13.20000 +0.10 |
13.40 | 13.15 | 13.25 | 5,915 |
| 03 Mar 20 |
13.10000 +0.60 |
13.70 | 12.65 | 12.65 | 38,017 |
| 02 Mar 20 |
12.50000 -0.05 |
13.00 | 12.45 | 12.60 | 11,521 |
| 28 Feb 20 |
12.55000 -1.15 |
13.50 | 12.10 | 13.50 | 63,408 |
| 27 Feb 20 |
13.70000 -0.30 |
14.25 | 13.40 | 13.80 | 10,213 |
| 26 Feb 20 |
14.00000 +0.40 |
14.10 | 13.65 | 13.70 | 17,879 |
| 25 Feb 20 |
13.60000 -0.70 |
14.50 | 13.05 | 14.30 | 34,121 |
| 24 Feb 20 |
14.30000 -0.85 |
15.30 | 14.20 | 15.30 | 17,665 |
| 21 Feb 20 |
15.15000 +0.15 |
15.35 | 14.90 | 14.95 | 4,788 |
| 20 Feb 20 |
15.00000 -0.20 |
15.20 | 15.00 | 15.20 | 3,785 |
| 19 Feb 20 |
15.20000 +0.15 |
15.30 | 15.00 | 15.05 | 5,303 |
| 18 Feb 20 |
15.05000 +0.05 |
15.40 | 14.95 | 15.10 | 8,198 |
| 17 Feb 20 |
15.00000 -0.25 |
15.20 | 14.95 | 15.05 | 6,278 |
| 14 Feb 20 |
15.25000 +0.05 |
15.30 | 15.10 | 15.20 | 4,453 |
| 13 Feb 20 |
15.20000 -0.05 |
15.40 | 15.10 | 15.40 | 9,497 |
| 12 Feb 20 |
15.25000 -0.15 |
15.40 | 15.10 | 15.30 | 5,431 |
| 11 Feb 20 |
15.40000 +0.10 |
15.45 | 15.00 | 15.30 | 8,241 |
| 10 Feb 20 |
15.30000 +0.15 |
15.30 | 15.15 | 15.25 | 7,516 |
| 07 Feb 20 |
15.15000 -0.15 |
15.45 | 15.00 | 15.35 | 8,731 |
| 06 Feb 20 |
15.30000 +0.40 |
15.85 | 15.00 | 15.00 | 6,401 |
| 05 Feb 20 |
14.90000 -0.20 |
15.20 | 14.90 | 15.00 | 14,816 |
| 04 Feb 20 |
15.10000 -0.05 |
15.35 | 15.00 | 15.15 | 12,424 |
| 03 Feb 20 |
15.15000 -0.20 |
15.55 | 15.15 | 15.55 | 11,323 |
| 31 Jan 20 |
15.35000 +0.05 |
15.45 | 15.00 | 15.10 | 4,038 |
| 30 Jan 20 |
15.30000 -0.85 |
16.05 | 15.30 | 16.05 | 9,089 |
| 29 Jan 20 |
16.15000 +0.40 |
16.20 | 15.75 | 15.95 | 6,679 |
| 28 Jan 20 |
15.75000 +0.35 |
15.90 | 15.25 | 15.25 | 14,952 |
| 27 Jan 20 |
15.40000 +0.10 |
15.55 | 14.70 | 15.20 | 13,623 |
| 24 Jan 20 |
15.30000 -0.10 |
15.55 | 15.00 | 15.55 | 7,689 |
| 23 Jan 20 |
15.40000 -0.75 |
16.15 | 15.30 | 15.90 | 20,164 |
| 22 Jan 20 |
16.15000 -0.10 |
16.30 | 16.00 | 16.05 | 9,194 |
| 21 Jan 20 |
16.25000 +0.25 |
16.40 | 15.90 | 16.05 | 6,667 |
| 20 Jan 20 |
16.00000 -0.10 |
16.30 | 15.85 | 16.00 | 15,146 |
| 17 Jan 20 |
16.10000 +0.05 |
16.30 | 16.00 | 16.25 | 6,044 |
| 16 Jan 20 |
16.05000 +0.40 |
16.20 | 15.60 | 15.60 | 17,643 |
| 15 Jan 20 |
15.65000 -0.35 |
16.05 | 15.65 | 16.05 | 12,868 |
| 14 Jan 20 |
16.00000 +0.25 |
16.40 | 15.65 | 15.95 | 24,063 |
| 13 Jan 20 |
15.75000 +0.25 |
15.80 | 15.50 | 15.60 | 8,048 |
| 10 Jan 20 |
15.50000 +0.05 |
15.95 | 15.25 | 15.25 | 11,872 |
| 09 Jan 20 |
15.45000 +0.55 |
15.45 | 14.85 | 15.00 | 12,376 |
| 08 Jan 20 |
14.90000 -0.40 |
15.05 | 14.85 | 15.05 | 1,362 |
| 07 Jan 20 |
15.30000 +0.15 |
15.45 | 15.00 | 15.35 | 21,573 |
| 06 Jan 20 |
15.15000 -0.05 |
15.35 | 14.70 | 14.95 | 12,734 |
| 03 Jan 20 |
15.20000 +0.45 |
15.25 | 14.90 | 15.10 | 6,735 |
| 02 Jan 20 |
14.75000 -1.25 |
16.30 | 14.25 | 16.20 | 40,536 |
| 30 Dec 19 |
16.00000 -0.10 |
16.05 | 16.00 | 16.05 | 3,529 |
| 27 Dec 19 |
16.10000 +0.00 |
16.15 | 16.00 | 16.05 | 12,337 |
| 23 Dec 19 |
16.10000 +0.00 |
16.10 | 15.90 | 15.95 | 11,843 |
| 20 Dec 19 |
16.10000 +0.35 |
16.10 | 15.50 | 15.50 | 13,941 |
| 19 Dec 19 |
15.75000 +0.05 |
15.75 | 15.50 | 15.60 | 7,635 |
| 18 Dec 19 |
15.70000 -0.10 |
15.70 | 15.20 | 15.50 | 7,685 |
| 17 Dec 19 |
15.80000 +0.75 |
15.80 | 15.05 | 15.15 | 5,546 |
| 16 Dec 19 |
15.05000 +0.15 |
15.15 | 14.95 | 15.10 | 4,335 |
| 13 Dec 19 |
14.90000 -0.30 |
15.35 | 14.90 | 15.15 | 13,067 |
| 12 Dec 19 |
15.20000 +0.20 |
15.30 | 14.80 | 14.85 | 14,657 |
| 11 Dec 19 |
15.00000 +0.20 |
15.00 | 14.80 | 14.95 | 3,011 |
| 10 Dec 19 |
14.80000 +0.00 |
14.80 | 14.55 | 14.75 | 2,449 |
| 09 Dec 19 |
14.80000 +0.05 |
15.05 | 14.80 | 14.90 | 6,826 |
| 06 Dec 19 |
14.75000 -0.10 |
14.85 | 14.65 | 14.85 | 2,217 |
| 05 Dec 19 |
14.85000 +0.20 |
14.90 | 14.50 | 14.70 | 12,952 |
| 04 Dec 19 |
14.65000 +0.40 |
14.70 | 14.30 | 14.30 | 7,441 |
| 03 Dec 19 |
14.25000 -0.15 |
14.55 | 14.25 | 14.45 | 4,058 |
| 02 Dec 19 |
14.40000 +0.10 |
14.70 | 14.35 | 14.40 | 8,209 |
| 29 Nov 19 |
14.30000 +0.05 |
14.40 | 14.20 | 14.30 | 7,849 |
| 28 Nov 19 |
14.25000 +0.05 |
14.45 | 13.60 | 14.20 | 28,121 |
| 27 Nov 19 |
14.20000 -0.05 |
14.45 | 14.10 | 14.45 | 9,682 |
| 26 Nov 19 |
14.25000 -0.25 |
14.60 | 14.15 | 14.60 | 2,921 |
| 25 Nov 19 |
14.50000 -0.15 |
14.80 | 14.40 | 14.80 | 4,407 |
| 22 Nov 19 |
14.65000 +0.05 |
14.75 | 13.95 | 14.50 | 9,128 |
| 21 Nov 19 |
14.60000 +0.05 |
14.60 | 14.50 | 14.55 | 2,554 |
| 20 Nov 19 |
14.55000 +0.20 |
14.55 | 14.30 | 14.35 | 6,073 |
| 19 Nov 19 |
14.35000 +0.20 |
14.45 | 14.10 | 14.10 | 6,247 |
| 18 Nov 19 |
14.15000 +0.00 |
14.30 | 13.85 | 14.20 | 6,079 |
| 15 Nov 19 |
14.15000 +0.20 |
14.50 | 13.65 | 14.10 | 20,352 |
| 14 Nov 19 |
13.95000 -0.40 |
14.30 | 13.90 | 14.30 | 5,580 |
| 13 Nov 19 |
14.35000 -0.55 |
14.90 | 14.15 | 14.85 | 16,206 |
| 12 Nov 19 |
14.90000 +0.70 |
14.90 | 14.20 | 14.20 | 13,802 |
| 11 Nov 19 |
14.20000 +0.10 |
14.20 | 13.85 | 14.20 | 8,128 |
| 08 Nov 19 |
14.10000 +0.10 |
14.15 | 13.90 | 13.90 | 7,984 |
| 07 Nov 19 |
14.00000 -0.15 |
14.15 | 13.80 | 14.15 | 5,358 |
| 06 Nov 19 |
14.15000 +0.25 |
14.15 | 13.90 | 13.90 | 9,258 |
| 05 Nov 19 |
13.90000 +0.00 |
14.05 | 13.85 | 13.85 | 3,494 |
| 04 Nov 19 |
13.90000 -0.25 |
14.15 | 13.75 | 14.15 | 4,274 |
| 01 Nov 19 |
14.15000 +0.10 |
14.15 | 13.90 | 14.05 | 2,712 |
| 31 Oct 19 |
14.05000 +0.15 |
14.05 | 13.80 | 13.90 | 10,765 |
| 30 Oct 19 |
13.90000 +0.00 |
14.05 | 13.85 | 13.95 | 4,003 |
| 29 Oct 19 |
13.90000 +0.10 |
14.00 | 13.65 | 13.80 | 10,384 |
| 28 Oct 19 |
13.80000 +0.60 |
13.80 | 13.05 | 13.15 | 31,827 |
| 25 Oct 19 |
13.20000 +0.05 |
13.40 | 13.15 | 13.35 | 8,084 |
| 24 Oct 19 |
13.15000 -0.05 |
13.65 | 13.05 | 13.35 | 20,915 |
| 23 Oct 19 |
13.20000 +0.00 |
13.45 | 13.05 | 13.10 | 7,162 |
| 22 Oct 19 |
13.20000 -0.05 |
13.50 | 13.05 | 13.40 | 12,683 |
| 21 Oct 19 |
13.25000 +0.45 |
13.70 | 13.15 | 13.45 | 28,631 |
| 18 Oct 19 |
12.80000 +0.00 |
13.05 | 12.75 | 12.95 | 14,199 |
| 17 Oct 19 |
12.80000 -0.20 |
13.45 | 12.75 | 13.20 | 25,432 |
| 16 Oct 19 |
13.00000 +0.15 |
13.45 | 12.85 | 12.90 | 35,343 |
| 15 Oct 19 |
12.85000 +0.45 |
12.95 | 12.40 | 12.50 | 22,526 |
| 14 Oct 19 |
12.40000 -0.45 |
12.90 | 12.40 | 12.75 | 10,035 |
| 11 Oct 19 |
12.85000 +0.20 |
13.00 | 12.70 | 12.75 | 9,013 |
| 10 Oct 19 |
12.65000 +0.30 |
12.65 | 12.50 | 12.55 | 879 |
| 09 Oct 19 |
12.35000 -0.10 |
12.50 | 12.35 | 12.45 | 4,454 |
| 08 Oct 19 |
12.45000 +0.05 |
12.65 | 12.25 | 12.30 | 14,146 |
| 07 Oct 19 |
12.40000 +0.00 |
12.75 | 12.30 | 12.40 | 5,196 |
| 04 Oct 19 |
12.40000 +0.05 |
12.55 | 12.35 | 12.35 | 2,404 |
| 02 Oct 19 |
12.35000 -0.40 |
12.65 | 12.35 | 12.65 | 1,967 |
| 01 Oct 19 |
12.75000 +0.15 |
12.75 | 12.75 | 12.75 | 123 |
| 30 Sep 19 |
12.60000 -0.30 |
12.90 | 12.60 | 12.80 | 5,157 |
| 27 Sep 19 |
12.90000 +0.05 |
12.90 | 12.70 | 12.70 | 659 |
| 26 Sep 19 |
12.85000 +0.50 |
12.95 | 12.45 | 12.50 | 6,922 |
| 25 Sep 19 |
12.35000 -0.15 |
12.55 | 12.35 | 12.45 | 521 |
| 24 Sep 19 |
12.50000 +0.00 |
12.70 | 12.50 | 12.55 | 3,378 |
| 23 Sep 19 |
12.50000 -0.25 |
12.85 | 12.35 | 12.80 | 10,410 |
| 20 Sep 19 |
12.75000 +0.05 |
12.80 | 12.60 | 12.70 | 1,055 |
| 19 Sep 19 |
12.70000 +0.05 |
12.80 | 12.55 | 12.70 | 6,836 |
| 18 Sep 19 |
12.65000 -0.15 |
12.90 | 12.60 | 12.90 | 2,401 |
| 17 Sep 19 |
12.80000 +0.15 |
12.95 | 12.50 | 12.55 | 11,113 |
| 16 Sep 19 |
12.65000 +0.40 |
12.70 | 12.20 | 12.35 | 4,555 |
| 13 Sep 19 |
12.25000 -0.05 |
12.65 | 12.15 | 12.40 | 15,759 |
| 12 Sep 19 |
12.30000 +0.10 |
12.55 | 12.30 | 12.50 | 13,534 |
| 11 Sep 19 |
12.20000 +0.15 |
12.25 | 12.10 | 12.20 | 66,264 |
| 10 Sep 19 |
12.05000 -0.15 |
12.35 | 11.95 | 12.15 | 23,777 |
| 09 Sep 19 |
12.20000 -0.05 |
12.40 | 12.15 | 12.35 | 21,196 |
| 06 Sep 19 |
12.25000 +0.00 |
12.40 | 12.15 | 12.35 | 4,015 |
| 05 Sep 19 |
12.25000 -0.10 |
12.55 | 12.25 | 12.55 | 12,323 |
| 04 Sep 19 |
12.35000 +0.20 |
12.60 | 12.30 | 12.45 | 7,429 |
| 03 Sep 19 |
12.15000 -0.10 |
12.50 | 12.15 | 12.50 | 3,026 |
| 02 Sep 19 |
12.25000 -0.35 |
12.75 | 12.05 | 12.65 | 12,387 |
| 30 Aug 19 |
12.60000 -0.15 |
12.90 | 12.60 | 12.85 | 4,617 |
| 29 Aug 19 |
12.75000 +0.00 |
12.95 | 12.70 | 12.75 | 7,157 |
| 28 Aug 19 |
12.75000 -0.30 |
12.95 | 12.75 | 12.90 | 3,810 |
| 27 Aug 19 |
13.05000 +0.55 |
13.05 | 12.60 | 12.60 | 8,310 |
| 26 Aug 19 |
12.50000 -0.15 |
12.70 | 12.25 | 12.70 | 14,181 |
| 23 Aug 19 |
12.65000 +0.05 |
12.65 | 12.50 | 12.55 | 3,453 |
| 22 Aug 19 |
12.60000 -0.05 |
12.75 | 12.55 | 12.65 | 3,700 |
| 21 Aug 19 |
12.65000 +0.05 |
12.90 | 12.55 | 12.75 | 6,572 |
| 20 Aug 19 |
12.60000 -0.10 |
12.75 | 12.50 | 12.75 | 5,764 |
| 19 Aug 19 |
12.70000 +0.45 |
12.80 | 12.40 | 12.40 | 6,048 |
| 16 Aug 19 |
12.25000 +0.40 |
12.25 | 11.90 | 11.95 | 21,554 |
| 15 Aug 19 |
11.85000 -0.85 |
12.75 | 11.60 | 12.70 | 12,452 |
| 14 Aug 19 |
12.70000 -0.20 |
12.85 | 12.60 | 12.75 | 7,573 |
| 13 Aug 19 |
12.90000 -0.20 |
13.00 | 12.65 | 12.90 | 7,055 |
| 12 Aug 19 |
13.10000 +0.10 |
13.45 | 12.90 | 13.15 | 9,538 |
| 09 Aug 19 |
13.00000 -0.45 |
13.55 | 12.90 | 13.55 | 19,284 |
| 08 Aug 19 |
13.45000 +0.35 |
13.45 | 13.00 | 13.00 | 3,651 |
| 07 Aug 19 |
13.10000 -0.25 |
13.55 | 13.10 | 13.30 | 5,159 |
| 06 Aug 19 |
13.35000 +0.10 |
13.35 | 13.25 | 13.25 | 3,809 |
| 05 Aug 19 |
13.25000 -0.15 |
13.40 | 13.05 | 13.40 | 9,212 |
| 02 Aug 19 |
13.40000 +0.10 |
13.50 | 13.25 | 13.50 | 11,980 |
| 01 Aug 19 |
13.30000 -0.10 |
13.50 | 13.15 | 13.20 | 1,686 |
| 31 Jul 19 |
13.40000 -0.05 |
13.40 | 13.25 | 13.40 | 3,444 |
| 30 Jul 19 |
13.45000 -0.05 |
13.65 | 13.40 | 13.50 | 4,951 |
| 29 Jul 19 |
13.50000 +0.00 |
13.75 | 13.40 | 13.70 | 9,570 |
| 26 Jul 19 |
13.50000 +0.10 |
13.85 | 13.40 | 13.40 | 11,173 |
| 25 Jul 19 |
13.40000 -0.15 |
14.30 | 13.40 | 13.45 | 23,306 |
| 24 Jul 19 |
13.55000 -0.20 |
13.70 | 13.35 | 13.60 | 16,434 |
| 23 Jul 19 |
13.75000 +0.00 |
13.90 | 13.60 | 13.90 | 5,913 |
| 22 Jul 19 |
13.75000 -0.05 |
14.00 | 13.60 | 13.95 | 4,036 |
| 19 Jul 19 |
13.80000 +0.00 |
13.85 | 13.60 | 13.85 | 3,524 |
| 18 Jul 19 |
13.80000 -0.60 |
14.05 | 13.80 | 14.05 | 5,129 |
| 17 Jul 19 |
14.40000 +0.15 |
14.40 | 13.75 | 14.05 | 21,255 |
| 16 Jul 19 |
14.25000 -0.20 |
14.45 | 14.10 | 14.30 | 8,758 |
| 15 Jul 19 |
14.45000 -0.30 |
14.75 | 14.30 | 14.75 | 10,348 |
| 12 Jul 19 |
14.75000 +0.10 |
14.80 | 14.60 | 14.60 | 2,822 |
| 11 Jul 19 |
14.65000 -0.05 |
14.80 | 14.65 | 14.80 | 648 |
| 10 Jul 19 |
14.70000 -0.15 |
14.95 | 14.60 | 14.90 | 5,092 |
| 09 Jul 19 |
14.85000 -0.15 |
15.05 | 14.85 | 14.95 | 2,381 |
| 08 Jul 19 |
15.00000 +0.10 |
15.00 | 14.85 | 14.85 | 3,122 |
| 05 Jul 19 |
14.90000 +0.00 |
15.10 | 14.80 | 14.95 | 6,371 |
| 04 Jul 19 |
14.90000 -0.05 |
15.00 | 14.85 | 15.00 | 3,181 |
| 03 Jul 19 |
14.95000 +0.00 |
15.00 | 14.80 | 14.95 | 2,845 |
| 02 Jul 19 |
14.95000 +0.05 |
14.95 | 14.90 | 14.95 | 1,129 |
| 01 Jul 19 |
14.90000 +0.00 |
15.00 | 14.75 | 15.00 | 4,895 |
| 28 Jun 19 |
14.90000 +0.00 |
14.95 | 14.80 | 14.90 | 1,306 |
| 27 Jun 19 |
14.90000 +0.40 |
14.95 | 14.30 | 14.30 | 4,473 |
| 26 Jun 19 |
14.50000 -0.15 |
14.60 | 14.30 | 14.50 | 5,561 |
| 25 Jun 19 |
14.65000 -0.25 |
14.80 | 14.55 | 14.80 | 3,127 |
| 24 Jun 19 |
14.90000 +0.20 |
14.95 | 14.55 | 14.60 | 5,270 |
| 21 Jun 19 |
14.70000 +0.35 |
14.70 | 14.20 | 14.40 | 7,263 |
| 20 Jun 19 |
14.35000 +0.65 |
14.35 | 13.70 | 13.70 | 7,276 |
| 19 Jun 19 |
13.70000 -0.05 |
13.90 | 13.55 | 13.90 | 3,167 |
| 18 Jun 19 |
13.75000 +0.15 |
13.75 | 13.55 | 13.60 | 2,766 |
| 17 Jun 19 |
13.60000 -0.15 |
13.75 | 13.50 | 13.75 | 3,146 |
| 14 Jun 19 |
13.75000 +0.35 |
13.80 | 13.40 | 13.40 | 6,027 |
| 13 Jun 19 |
13.40000 -0.45 |
13.85 | 13.40 | 13.85 | 3,073 |
| 12 Jun 19 |
13.85000 +0.05 |
13.90 | 13.75 | 13.75 | 637 |
| 11 Jun 19 |
13.80000 -0.20 |
14.10 | 13.75 | 14.10 | 1,204 |
| 07 Jun 19 |
14.00000 -0.05 |
14.10 | 13.95 | 14.10 | 54 |
| 06 Jun 19 |
14.05000 -0.05 |
14.30 | 13.90 | 14.20 | 6,267 |
| 05 Jun 19 |
14.10000 +0.50 |
14.15 | 13.70 | 13.75 | 6,150 |
| 04 Jun 19 |
13.60000 -0.10 |
13.85 | 13.60 | 13.80 | 9,622 |
| 03 Jun 19 |
13.70000 +0.10 |
13.85 | 13.60 | 13.65 | 3,734 |
| 31 May 19 |
13.60000 -0.05 |
14.05 | 13.60 | 13.75 | 3,806 |
| 30 May 19 |
13.65000 +0.00 |
13.70 | 13.65 | 13.70 | 2,288 |
| 29 May 19 |
13.65000 -0.80 |
14.50 | 13.55 | 14.50 | 13,828 |
| 28 May 19 |
14.45000 +0.45 |
14.45 | 13.90 | 14.00 | 4,688 |
| 27 May 19 |
14.00000 +0.60 |
14.00 | 13.40 | 13.40 | 8,497 |
| 24 May 19 |
13.40000 -0.20 |
13.75 | 13.40 | 13.60 | 4,974 |
| 23 May 19 |
13.60000 -0.25 |
13.80 | 13.60 | 13.75 | 2,564 |
| 22 May 19 |
13.85000 +0.10 |
13.95 | 13.80 | 13.95 | 1,345 |
| 21 May 19 |
13.75000 -0.05 |
13.90 | 13.75 | 13.85 | 2,296 |
| 20 May 19 |
13.80000 -0.15 |
14.30 | 13.65 | 14.25 | 12,434 |
| 17 May 19 |
13.95000 +0.95 |
14.00 | 13.15 | 13.15 | 7,127 |
| 16 May 19 |
13.00000 +0.00 |
13.10 | 12.90 | 13.00 | 26,471 |
| 15 May 19 |
13.00000 +0.05 |
13.10 | 12.85 | 13.05 | 21,683 |
| 14 May 19 |
12.95000 -0.55 |
13.60 | 12.90 | 13.45 | 40,611 |
| 13 May 19 |
13.50000 -0.45 |
14.00 | 13.50 | 13.80 | 3,799 |
| 10 May 19 |
13.95000 +0.15 |
14.05 | 13.80 | 13.90 | 2,896 |
| 09 May 19 |
13.80000 -0.35 |
14.20 | 13.80 | 14.05 | 8,598 |
| 08 May 19 |
14.15000 -0.10 |
14.30 | 14.15 | 14.15 | 1,561 |
| 07 May 19 |
14.25000 +0.30 |
14.25 | 13.95 | 13.95 | 9,803 |
| 06 May 19 |
13.95000 +0.05 |
14.00 | 13.80 | 13.90 | 3,559 |
| 03 May 19 |
13.90000 -0.40 |
14.35 | 13.90 | 14.30 | 8,337 |
| 02 May 19 |
14.30000 -0.20 |
14.55 | 14.20 | 14.55 | 13,457 |
| 30 Apr 19 |
14.50000 +0.35 |
14.50 | 13.85 | 14.00 | 69,150 |
| 29 Apr 19 |
14.15000 -0.20 |
15.00 | 14.10 | 14.50 | 28,231 |
| 26 Apr 19 |
14.35000 -0.05 |
14.50 | 14.35 | 14.35 | 3,035 |
| 25 Apr 19 |
14.40000 -0.25 |
14.65 | 14.25 | 14.50 | 11,426 |
| 24 Apr 19 |
14.65000 -0.25 |
15.00 | 14.55 | 14.90 | 8,390 |
| 23 Apr 19 |
14.90000 -0.05 |
15.00 | 14.90 | 14.95 | 2,029 |
| 18 Apr 19 |
14.95000 -0.30 |
15.35 | 14.85 | 15.25 | 13,508 |
| 17 Apr 19 |
15.25000 +0.15 |
15.25 | 15.10 | 15.20 | 1,296 |
| 16 Apr 19 |
15.10000 -0.10 |
15.35 | 15.10 | 15.10 | 2,778 |
| 15 Apr 19 |
15.20000 +0.10 |
15.20 | 15.05 | 15.10 | 5,221 |
| 12 Apr 19 |
15.10000 +0.00 |
15.15 | 15.00 | 15.10 | 5,365 |
| 11 Apr 19 |
15.10000 +0.30 |
15.10 | 15.00 | 15.00 | 4,588 |
| 10 Apr 19 |
14.80000 -0.10 |
15.00 | 14.80 | 14.90 | 2,153 |
| 09 Apr 19 |
14.90000 -0.15 |
15.25 | 14.90 | 15.20 | 5,399 |
| 08 Apr 19 |
15.05000 -0.25 |
15.50 | 15.05 | 15.30 | 6,713 |
| 05 Apr 19 |
15.30000 +0.25 |
15.30 | 15.05 | 15.05 | 8,177 |
| 04 Apr 19 |
15.05000 -0.20 |
15.25 | 14.60 | 15.05 | 15,056 |
| 03 Apr 19 |
15.25000 +0.35 |
15.45 | 15.00 | 15.00 | 6,990 |
| 02 Apr 19 |
14.90000 -0.20 |
15.30 | 14.90 | 15.10 | 6,155 |
| 01 Apr 19 |
15.10000 -0.38 |
15.45 | 15.05 | 15.45 | 8,328 |
| 29 Mar 19 |
15.48000 +0.14 |
15.56 | 15.36 | 15.38 | 3,588 |
| 28 Mar 19 |
15.34000 -0.36 |
15.76 | 15.34 | 15.60 | 12,537 |
| 27 Mar 19 |
15.70000 +0.54 |
15.70 | 15.40 | 15.40 | 5,941 |
| 26 Mar 19 |
15.16000 -0.38 |
15.50 | 15.14 | 15.32 | 4,714 |
| 25 Mar 19 |
15.54000 +0.12 |
15.54 | 15.22 | 15.44 | 7,312 |
| 22 Mar 19 |
15.42000 -0.12 |
15.70 | 15.36 | 15.70 | 7,637 |
| 21 Mar 19 |
15.54000 -0.14 |
15.98 | 15.50 | 15.88 | 14,322 |
| 20 Mar 19 |
15.68000 -0.70 |
16.42 | 15.68 | 16.36 | 9,352 |
| 19 Mar 19 |
16.38000 +0.08 |
16.56 | 16.18 | 16.28 | 6,966 |
| 18 Mar 19 |
16.30000 +0.50 |
16.32 | 15.74 | 15.88 | 4,998 |
| 15 Mar 19 |
15.80000 +0.20 |
15.94 | 15.64 | 15.78 | 11,363 |
| 14 Mar 19 |
15.60000 -0.34 |
16.10 | 15.60 | 16.00 | 8,461 |
| 13 Mar 19 |
15.94000 -0.16 |
16.20 | 15.72 | 16.06 | 8,831 |
| 12 Mar 19 |
16.10000 +0.06 |
16.32 | 15.96 | 16.32 | 2,150 |
| 11 Mar 19 |
16.04000 -0.30 |
16.40 | 15.90 | 16.40 | 5,379 |
| 08 Mar 19 |
16.34000 +0.36 |
17.10 | 15.82 | 15.82 | 28,015 |
| 07 Mar 19 |
15.98000 -0.36 |
16.80 | 15.82 | 16.32 | 23,445 |
| 06 Mar 19 |
16.34000 +0.38 |
16.34 | 15.92 | 15.92 | 6,484 |
| 05 Mar 19 |
15.96000 -0.02 |
16.08 | 15.84 | 16.08 | 5,338 |
| 04 Mar 19 |
15.98000 +0.00 |
16.10 | 15.94 | 15.94 | 3,806 |
| 01 Mar 19 |
15.98000 +0.38 |
15.98 | 15.70 | 15.70 | 3,584 |
| 28 Feb 19 |
15.60000 +0.02 |
15.80 | 15.52 | 15.56 | 14,376 |
| 27 Feb 19 |
15.58000 -0.22 |
15.94 | 15.58 | 15.94 | 12,025 |
| 26 Feb 19 |
15.80000 +0.02 |
15.92 | 15.74 | 15.84 | 3,416 |
| 25 Feb 19 |
15.78000 +0.18 |
15.84 | 15.78 | 15.82 | 5,836 |
| 22 Feb 19 |
15.60000 -0.12 |
16.02 | 15.60 | 15.92 | 16,375 |
| 21 Feb 19 |
15.72000 +0.06 |
15.88 | 15.50 | 15.84 | 12,729 |
| 20 Feb 19 |
15.66000 +0.48 |
15.66 | 15.18 | 15.18 | 6,457 |
| 19 Feb 19 |
15.18000 +0.36 |
15.24 | 14.72 | 14.74 | 10,961 |
| 18 Feb 19 |
14.82000 -0.08 |
15.00 | 14.74 | 14.92 | 7,889 |
| 15 Feb 19 |
14.90000 +0.26 |
15.00 | 14.64 | 14.64 | 7,184 |
| 14 Feb 19 |
14.64000 +0.26 |
14.94 | 14.40 | 14.40 | 20,386 |
| 13 Feb 19 |
14.38000 -0.10 |
14.60 | 14.26 | 14.60 | 4,585 |
| 12 Feb 19 |
14.48000 +0.24 |
14.68 | 14.30 | 14.32 | 10,705 |
| 11 Feb 19 |
14.24000 +0.48 |
14.30 | 13.78 | 13.88 | 18,056 |
| 08 Feb 19 |
13.76000 +0.22 |
13.86 | 13.36 | 13.58 | 20,855 |
| 07 Feb 19 |
13.54000 +0.34 |
13.66 | 13.20 | 13.24 | 34,085 |
| 06 Feb 19 |
13.20000 -0.10 |
13.38 | 13.14 | 13.36 | 13,611 |
| 05 Feb 19 |
13.30000 +0.04 |
13.36 | 13.22 | 13.30 | 16,612 |
| 04 Feb 19 |
13.26000 -0.18 |
13.60 | 13.22 | 13.58 | 9,201 |
| 01 Feb 19 |
13.44000 +0.06 |
13.64 | 13.34 | 13.36 | 13,128 |
| 31 Jan 19 |
13.38000 -0.10 |
13.50 | 13.32 | 13.36 | 5,653 |
| 30 Jan 19 |
13.48000 +0.18 |
13.48 | 13.30 | 13.30 | 3,268 |
| 29 Jan 19 |
13.30000 -0.02 |
13.40 | 13.26 | 13.36 | 2,543 |
| 28 Jan 19 |
13.32000 -0.08 |
13.40 | 13.30 | 13.32 | 1,729 |
| 25 Jan 19 |
13.40000 +0.10 |
13.62 | 13.20 | 13.20 | 9,794 |
| 24 Jan 19 |
13.30000 +0.04 |
13.46 | 13.24 | 13.30 | 3,517 |
| 23 Jan 19 |
13.26000 -0.14 |
13.40 | 13.24 | 13.38 | 5,382 |
| 22 Jan 19 |
13.40000 -0.08 |
13.70 | 13.20 | 13.70 | 10,174 |
| 21 Jan 19 |
13.48000 -0.16 |
13.80 | 13.48 | 13.64 | 6,312 |
| 18 Jan 19 |
13.64000 +0.06 |
13.76 | 13.42 | 13.66 | 7,660 |
| 17 Jan 19 |
13.58000 -0.30 |
14.22 | 13.58 | 14.22 | 3,032 |
| 16 Jan 19 |
13.88000 -0.82 |
14.54 | 13.88 | 14.52 | 7,398 |
| 15 Jan 19 |
14.70000 +0.06 |
14.78 | 14.50 | 14.50 | 3,796 |
| 14 Jan 19 |
14.64000 +0.00 |
14.74 | 14.48 | 14.66 | 11,401 |
| 11 Jan 19 |
14.64000 +0.56 |
14.76 | 14.00 | 14.00 | 13,438 |
| 10 Jan 19 |
14.08000 +0.16 |
14.10 | 13.84 | 13.98 | 7,491 |
| 09 Jan 19 |
13.92000 +0.86 |
14.04 | 13.20 | 13.30 | 15,257 |
| 08 Jan 19 |
13.06000 +0.24 |
13.50 | 12.84 | 12.84 | 13,560 |
| 07 Jan 19 |
12.82000 -0.04 |
12.98 | 12.76 | 12.98 | 5,743 |
| 04 Jan 19 |
12.86000 -0.12 |
12.96 | 12.70 | 12.86 | 11,085 |
| 03 Jan 19 |
12.98000 -0.38 |
13.56 | 12.80 | 13.56 | 5,863 |
| 02 Jan 19 |
13.36000 +0.48 |
13.88 | 12.78 | 13.00 | 13,913 |
| 28 Dec 18 |
12.88000 +0.46 |
13.00 | 12.56 | 12.56 | 9,347 |
| 27 Dec 18 |
12.42000 +0.52 |
12.50 | 11.78 | 11.90 | 23,111 |
| 21 Dec 18 |
11.90000 -0.30 |
12.22 | 11.76 | 12.12 | 40,421 |
| 20 Dec 18 |
12.20000 -0.20 |
12.42 | 12.10 | 12.10 | 8,772 |
| 19 Dec 18 |
12.40000 +0.22 |
12.60 | 12.20 | 12.20 | 6,383 |
| 18 Dec 18 |
12.18000 -0.46 |
12.58 | 12.10 | 12.20 | 16,260 |
| 17 Dec 18 |
12.64000 -0.46 |
13.22 | 12.42 | 13.22 | 16,669 |
| 14 Dec 18 |
13.10000 -0.28 |
13.50 | 13.10 | 13.40 | 11,050 |
| 13 Dec 18 |
13.38000 -0.24 |
13.84 | 13.24 | 13.76 | 9,945 |
| 12 Dec 18 |
13.62000 -0.18 |
13.88 | 13.54 | 13.72 | 10,480 |
| 11 Dec 18 |
13.80000 -0.32 |
14.10 | 13.80 | 13.94 | 7,978 |
| 10 Dec 18 |
14.12000 -0.38 |
14.66 | 13.98 | 14.58 | 23,565 |
| 07 Dec 18 |
14.50000 +0.00 |
14.54 | 14.46 | 14.54 | 997 |
| 06 Dec 18 |
14.50000 -0.10 |
14.64 | 14.42 | 14.52 | 3,856 |
| 05 Dec 18 |
14.60000 -0.48 |
15.06 | 14.56 | 15.00 | 5,962 |
| 04 Dec 18 |
15.08000 +0.58 |
15.12 | 14.64 | 14.74 | 2,957 |
| 03 Dec 18 |
14.50000 -0.18 |
15.14 | 14.50 | 15.14 | 8,832 |
| 30 Nov 18 |
14.68000 -0.22 |
15.12 | 14.68 | 14.92 | 6,742 |
| 29 Nov 18 |
14.90000 -0.12 |
15.12 | 14.84 | 15.02 | 4,976 |
| 28 Nov 18 |
15.02000 -0.04 |
15.10 | 15.00 | 15.10 | 2,103 |
| 27 Nov 18 |
15.06000 +0.06 |
15.20 | 14.90 | 14.92 | 4,843 |
| 26 Nov 18 |
15.00000 +0.00 |
15.08 | 14.90 | 15.00 | 3,829 |
| 23 Nov 18 |
15.00000 -0.08 |
15.10 | 15.00 | 15.00 | 702 |
| 22 Nov 18 |
15.08000 +0.08 |
15.10 | 14.84 | 14.84 | 3,703 |
| 21 Nov 18 |
15.00000 +0.20 |
15.00 | 14.62 | 14.62 | 44,954 |
| 20 Nov 18 |
14.80000 -0.26 |
15.10 | 14.80 | 15.10 | 10,804 |
| 19 Nov 18 |
15.06000 +0.04 |
15.30 | 14.92 | 15.30 | 1,177 |
| 16 Nov 18 |
15.02000 -0.04 |
15.14 | 14.94 | 15.14 | 19,045 |
| 15 Nov 18 |
15.06000 -0.02 |
15.18 | 15.00 | 15.16 | 7,641 |
| 14 Nov 18 |
15.08000 +0.06 |
15.12 | 15.00 | 15.04 | 10,905 |
| 13 Nov 18 |
15.02000 +0.02 |
15.10 | 15.00 | 15.00 | 2,186 |
| 12 Nov 18 |
15.00000 +0.00 |
15.50 | 14.94 | 15.50 | 6,053 |
| 09 Nov 18 |
15.00000 +0.00 |
15.04 | 14.96 | 15.00 | 3,248 |
| 08 Nov 18 |
15.00000 +0.40 |
15.06 | 14.62 | 14.62 | 8,784 |
| 07 Nov 18 |
14.60000 +0.10 |
14.72 | 14.52 | 14.52 | 4,530 |
| 06 Nov 18 |
14.50000 -0.30 |
14.82 | 14.50 | 14.80 | 5,927 |
| 05 Nov 18 |
14.80000 -0.26 |
15.26 | 14.70 | 15.00 | 22,558 |
| 02 Nov 18 |
15.06000 +0.56 |
15.68 | 14.50 | 14.50 | 16,222 |
| 01 Nov 18 |
14.50000 +0.12 |
14.64 | 14.50 | 14.62 | 4,030 |
| 31 Oct 18 |
14.38000 +0.30 |
14.64 | 14.10 | 14.10 | 6,872 |
| 30 Oct 18 |
14.08000 -0.02 |
14.20 | 13.94 | 13.94 | 4,626 |
| 29 Oct 18 |
14.10000 +0.10 |
14.20 | 13.94 | 14.16 | 3,551 |
| 26 Oct 18 |
14.00000 -0.12 |
14.28 | 13.84 | 14.28 | 13,046 |
| 25 Oct 18 |
14.12000 +0.02 |
14.26 | 14.06 | 14.10 | 9,158 |
| 24 Oct 18 |
14.10000 -0.40 |
14.98 | 14.10 | 14.62 | 11,211 |
| 23 Oct 18 |
14.50000 +0.00 |
14.72 | 14.36 | 14.48 | 5,109 |
| 22 Oct 18 |
14.50000 +0.40 |
14.72 | 14.16 | 14.66 | 9,487 |
| 19 Oct 18 |
14.10000 -0.72 |
14.98 | 14.10 | 14.90 | 10,100 |
| 18 Oct 18 |
14.82000 +0.12 |
14.96 | 14.72 | 14.88 | 2,051 |
| 17 Oct 18 |
14.70000 +0.10 |
15.18 | 14.50 | 14.78 | 12,348 |
| 16 Oct 18 |
14.60000 +0.30 |
14.82 | 14.42 | 14.50 | 4,000 |
| 15 Oct 18 |
14.30000 +0.00 |
14.68 | 14.28 | 14.32 | 2,446 |
| 12 Oct 18 |
14.30000 +0.22 |
14.46 | 13.90 | 14.20 | 15,183 |
| 11 Oct 18 |
14.08000 -0.74 |
14.86 | 13.86 | 14.86 | 23,772 |
| 10 Oct 18 |
14.82000 -0.54 |
15.40 | 14.80 | 15.36 | 15,564 |
| 09 Oct 18 |
15.36000 -0.02 |
15.66 | 15.26 | 15.44 | 4,615 |
| 08 Oct 18 |
15.38000 -0.44 |
15.76 | 15.26 | 15.52 | 16,746 |
| 05 Oct 18 |
15.82000 -0.36 |
16.06 | 15.80 | 16.06 | 4,026 |
| 04 Oct 18 |
16.18000 +0.24 |
16.24 | 16.04 | 16.18 | 2,524 |
| 02 Oct 18 |
15.94000 -0.06 |
16.08 | 15.80 | 16.04 | 5,616 |
| 01 Oct 18 |
16.00000 +0.06 |
16.30 | 15.84 | 16.18 | 10,193 |
| 28 Sep 18 |
15.94000 -0.34 |
16.36 | 15.92 | 16.14 | 6,185 |
| 27 Sep 18 |
16.28000 +0.16 |
16.40 | 16.02 | 16.16 | 5,286 |
| 26 Sep 18 |
16.12000 -0.58 |
16.52 | 16.12 | 16.52 | 5,411 |
| 25 Sep 18 |
16.70000 -0.06 |
16.88 | 16.54 | 16.54 | 4,668 |
| 24 Sep 18 |
16.76000 -0.24 |
16.92 | 16.52 | 16.78 | 8,819 |
| 21 Sep 18 |
17.00000 +1.20 |
17.00 | 16.00 | 16.18 | 8,793 |
| 20 Sep 18 |
15.80000 -0.40 |
16.12 | 15.80 | 16.10 | 5,029 |
| 19 Sep 18 |
16.20000 +0.02 |
16.30 | 16.10 | 16.22 | 2,175 |
| 18 Sep 18 |
16.18000 -0.06 |
16.36 | 16.16 | 16.16 | 671 |
| 17 Sep 18 |
16.24000 +0.02 |
16.50 | 16.02 | 16.48 | 4,922 |
| 14 Sep 18 |
16.22000 -0.12 |
16.28 | 16.14 | 16.18 | 756 |
| 13 Sep 18 |
16.34000 -0.06 |
16.50 | 16.34 | 16.40 | 1,865 |
| 12 Sep 18 |
16.40000 -0.20 |
16.50 | 16.38 | 16.50 | 2,000 |
| 11 Sep 18 |
16.60000 +0.40 |
16.60 | 16.20 | 16.20 | 4,983 |
| 10 Sep 18 |
16.20000 +0.16 |
16.40 | 15.80 | 16.02 | 7,063 |
| 07 Sep 18 |
16.04000 +0.00 |
16.20 | 15.94 | 16.12 | 757 |
| 06 Sep 18 |
16.04000 +0.00 |
16.20 | 15.88 | 15.94 | 6,217 |
| 05 Sep 18 |
16.04000 +0.20 |
16.04 | 15.80 | 15.80 | 950 |
| 04 Sep 18 |
15.84000 -0.36 |
16.18 | 15.82 | 16.18 | 14,830 |
| 03 Sep 18 |
16.20000 -0.02 |
16.30 | 16.12 | 16.30 | 3,260 |
| 31 Aug 18 |
16.22000 -0.12 |
16.40 | 16.20 | 16.30 | 4,408 |
| 30 Aug 18 |
16.34000 -0.36 |
16.66 | 16.34 | 16.56 | 2,221 |
| 29 Aug 18 |
16.70000 +0.22 |
16.70 | 16.52 | 16.52 | 2,357 |
| 28 Aug 18 |
16.48000 -0.08 |
16.60 | 16.30 | 16.46 | 2,129 |
| 27 Aug 18 |
16.56000 -0.18 |
17.10 | 16.56 | 17.10 | 6,502 |
| 24 Aug 18 |
16.74000 +0.50 |
16.84 | 16.12 | 16.24 | 8,036 |
| 23 Aug 18 |
16.24000 +0.36 |
16.24 | 16.00 | 16.00 | 4,986 |
| 22 Aug 18 |
15.88000 +0.58 |
16.00 | 15.40 | 15.40 | 9,302 |
| 21 Aug 18 |
15.30000 -0.20 |
15.46 | 15.18 | 15.40 | 27,506 |
| 20 Aug 18 |
15.50000 -0.36 |
15.92 | 15.50 | 15.80 | 30,479 |
| 17 Aug 18 |
15.86000 -0.40 |
16.28 | 15.84 | 16.26 | 19,299 |
| 16 Aug 18 |
16.26000 -0.14 |
16.62 | 16.26 | 16.30 | 12,202 |
| 15 Aug 18 |
16.40000 -0.24 |
16.70 | 16.34 | 16.62 | 9,544 |
| 14 Aug 18 |
16.64000 -0.08 |
16.82 | 16.64 | 16.80 | 4,451 |
| 13 Aug 18 |
16.72000 -0.12 |
17.00 | 16.50 | 16.96 | 12,009 |
| 10 Aug 18 |
16.84000 -0.26 |
17.16 | 16.82 | 17.04 | 12,295 |
| 09 Aug 18 |
17.10000 -0.36 |
17.54 | 17.10 | 17.52 | 10,697 |
| 08 Aug 18 |
17.46000 +0.22 |
17.60 | 17.24 | 17.44 | 4,837 |
| 07 Aug 18 |
17.24000 +0.16 |
17.38 | 17.10 | 17.10 | 8,008 |
| 06 Aug 18 |
17.08000 -0.42 |
18.00 | 17.06 | 17.72 | 33,893 |
| 03 Aug 18 |
17.50000 -0.30 |
18.00 | 17.50 | 18.00 | 10,012 |
| 02 Aug 18 |
17.80000 +0.74 |
18.00 | 16.82 | 17.26 | 19,905 |
| 01 Aug 18 |
17.06000 +0.42 |
17.22 | 16.78 | 16.78 | 8,627 |
| 31 Jul 18 |
16.64000 +0.48 |
16.80 | 16.32 | 16.32 | 6,882 |
| 30 Jul 18 |
16.16000 +0.22 |
16.42 | 15.96 | 16.16 | 9,076 |
| 27 Jul 18 |
15.94000 -0.10 |
16.26 | 15.90 | 16.20 | 4,236 |
| 26 Jul 18 |
16.04000 -0.24 |
16.70 | 15.70 | 16.28 | 24,092 |
| 25 Jul 18 |
16.28000 +0.28 |
16.70 | 15.98 | 16.08 | 7,089 |
| 24 Jul 18 |
16.00000 +0.38 |
16.22 | 15.76 | 15.76 | 6,682 |
| 23 Jul 18 |
15.62000 +0.06 |
15.72 | 15.36 | 15.70 | 12,047 |
| 20 Jul 18 |
15.56000 +0.06 |
15.74 | 15.44 | 15.50 | 8,122 |
| 19 Jul 18 |
15.50000 +0.52 |
15.90 | 15.14 | 15.36 | 30,606 |
| 18 Jul 18 |
14.98000 -0.34 |
15.28 | 14.48 | 15.20 | 24,083 |
| 17 Jul 18 |
15.32000 -0.54 |
15.96 | 15.14 | 15.96 | 30,661 |
| 16 Jul 18 |
15.86000 +0.46 |
15.94 | 15.26 | 15.64 | 11,034 |
| 13 Jul 18 |
15.40000 -0.82 |
16.16 | 15.24 | 16.12 | 19,243 |
| 12 Jul 18 |
16.22000 -0.02 |
16.24 | 16.02 | 16.20 | 3,968 |
| 11 Jul 18 |
16.24000 +0.00 |
16.74 | 16.12 | 16.12 | 8,829 |
| 10 Jul 18 |
16.24000 +0.06 |
16.32 | 16.04 | 16.28 | 7,897 |
| 09 Jul 18 |
16.18000 -0.22 |
16.54 | 16.04 | 16.54 | 10,986 |
| 06 Jul 18 |
16.40000 -0.04 |
16.58 | 16.20 | 16.58 | 2,020 |
| 05 Jul 18 |
16.44000 +0.04 |
16.68 | 16.20 | 16.46 | 6,910 |
| 04 Jul 18 |
16.40000 +0.00 |
16.48 | 16.26 | 16.26 | 6,024 |
| 03 Jul 18 |
16.40000 -0.06 |
16.60 | 16.22 | 16.60 | 6,644 |
| 02 Jul 18 |
16.46000 -0.34 |
16.78 | 16.38 | 16.78 | 11,394 |
| 29 Jun 18 |
16.80000 +0.20 |
16.96 | 16.70 | 16.70 | 4,463 |
| 28 Jun 18 |
16.60000 -0.34 |
16.94 | 16.52 | 16.92 | 7,011 |
| 27 Jun 18 |
16.94000 +0.00 |
17.08 | 16.94 | 16.96 | 1,103 |
| 26 Jun 18 |
16.94000 -0.10 |
17.10 | 16.94 | 17.04 | 7,811 |
| 25 Jun 18 |
17.04000 -0.14 |
17.28 | 17.04 | 17.28 | 1,968 |
| 22 Jun 18 |
17.18000 +0.18 |
17.28 | 17.10 | 17.14 | 3,003 |
| 21 Jun 18 |
17.00000 -0.26 |
17.50 | 17.00 | 17.12 | 9,288 |
| 20 Jun 18 |
17.26000 +0.12 |
17.26 | 17.02 | 17.26 | 6,085 |
| 19 Jun 18 |
17.14000 -0.04 |
17.34 | 17.06 | 17.14 | 6,231 |
| 18 Jun 18 |
17.18000 -0.02 |
17.48 | 17.18 | 17.48 | 4,524 |
| 15 Jun 18 |
17.20000 -0.06 |
17.38 | 17.20 | 17.30 | 2,034 |
| 14 Jun 18 |
17.26000 +0.06 |
17.48 | 17.16 | 17.20 | 5,690 |
| 13 Jun 18 |
17.20000 -0.04 |
17.34 | 17.20 | 17.34 | 2,116 |
| 12 Jun 18 |
17.24000 +0.00 |
17.34 | 17.20 | 17.20 | 2,848 |
| 11 Jun 18 |
17.24000 +0.04 |
17.34 | 17.22 | 17.22 | 11,554 |
| 08 Jun 18 |
17.20000 -0.06 |
17.40 | 17.20 | 17.36 | 2,253 |
| 07 Jun 18 |
17.26000 -0.36 |
17.70 | 17.26 | 17.52 | 10,399 |
| 06 Jun 18 |
17.62000 +0.28 |
18.00 | 17.36 | 17.36 | 5,724 |
| 05 Jun 18 |
17.34000 -0.26 |
18.06 | 17.34 | 17.54 | 12,090 |
| 04 Jun 18 |
17.60000 +0.10 |
17.66 | 17.32 | 17.66 | 7,699 |
| 01 Jun 18 |
17.50000 -0.02 |
17.60 | 17.50 | 17.50 | 4,891 |
| 31 May 18 |
17.52000 -0.26 |
17.78 | 17.52 | 17.74 | 1,179 |
| 30 May 18 |
17.78000 +0.32 |
17.78 | 17.56 | 17.56 | 3,378 |
| 29 May 18 |
17.46000 -0.36 |
17.94 | 17.46 | 17.80 | 2,782 |
| 28 May 18 |
17.82000 -0.16 |
18.08 | 17.80 | 17.86 | 3,639 |
| 25 May 18 |
17.98000 +0.72 |
18.06 | 17.32 | 17.50 | 8,763 |
| 24 May 18 |
17.26000 -0.68 |
18.02 | 17.26 | 17.70 | 10,184 |
| 23 May 18 |
17.94000 +0.04 |
18.08 | 17.86 | 17.94 | 2,340 |
| 22 May 18 |
17.90000 -0.30 |
18.50 | 17.90 | 18.50 | 8,061 |
| 18 May 18 |
18.20000 +0.40 |
18.28 | 17.66 | 17.70 | 2,043 |
| 17 May 18 |
17.80000 +0.38 |
17.98 | 17.36 | 17.66 | 7,591 |
| 16 May 18 |
17.42000 -0.18 |
17.60 | 17.42 | 17.56 | 4,382 |
| 15 May 18 |
17.60000 +0.08 |
17.66 | 17.44 | 17.62 | 4,384 |
| 14 May 18 |
17.52000 +0.02 |
17.70 | 17.50 | 17.52 | 4,419 |
| 11 May 18 |
17.50000 +0.00 |
17.98 | 17.50 | 17.78 | 3,287 |
| 10 May 18 |
17.50000 +0.18 |
17.82 | 17.32 | 17.40 | 6,397 |
| 09 May 18 |
17.32000 -0.98 |
18.18 | 17.30 | 18.18 | 20,776 |
| 08 May 18 |
18.30000 -0.30 |
18.62 | 18.30 | 18.52 | 3,565 |
| 07 May 18 |
18.60000 +0.02 |
18.70 | 18.52 | 18.52 | 4,840 |
| 04 May 18 |
18.58000 +0.04 |
18.78 | 18.56 | 18.60 | 2,900 |
| 03 May 18 |
18.54000 -0.06 |
18.76 | 18.54 | 18.70 | 3,676 |
| 02 May 18 |
18.60000 +0.10 |
18.68 | 18.10 | 18.42 | 11,784 |
| 30 Apr 18 |
18.50000 +0.04 |
18.60 | 18.40 | 18.60 | 4,161 |
| 27 Apr 18 |
18.46000 +0.08 |
18.58 | 18.46 | 18.50 | 1,636 |
| 26 Apr 18 |
18.38000 -0.02 |
18.50 | 18.30 | 18.32 | 3,908 |
| 25 Apr 18 |
18.40000 +0.02 |
18.42 | 18.30 | 18.32 | 4,540 |
| 24 Apr 18 |
18.38000 +0.06 |
18.48 | 18.10 | 18.26 | 4,109 |
| 23 Apr 18 |
18.32000 +0.24 |
18.50 | 17.96 | 17.96 | 2,872 |
| 20 Apr 18 |
18.08000 +0.14 |
18.34 | 17.90 | 17.90 | 1,994 |
| 19 Apr 18 |
17.94000 +0.34 |
17.94 | 17.50 | 17.60 | 6,137 |
| 18 Apr 18 |
17.60000 +0.06 |
17.86 | 17.50 | 17.64 | 4,364 |
| 17 Apr 18 |
17.54000 +0.04 |
17.54 | 17.02 | 17.52 | 7,204 |
| 16 Apr 18 |
17.50000 -0.20 |
17.62 | 17.36 | 17.36 | 5,492 |
| 13 Apr 18 |
17.70000 +0.00 |
17.74 | 17.56 | 17.70 | 4,468 |
| 12 Apr 18 |
17.70000 +0.08 |
17.70 | 17.54 | 17.64 | 2,556 |
| 11 Apr 18 |
17.62000 +0.02 |
17.72 | 17.60 | 17.72 | 4,950 |
| 10 Apr 18 |
17.60000 +0.00 |
17.72 | 16.44 | 17.72 | 31,025 |
| 09 Apr 18 |
17.60000 +0.06 |
17.70 | 17.52 | 17.68 | 8,530 |
| 06 Apr 18 |
17.54000 +0.14 |
17.80 | 17.54 | 17.64 | 6,310 |
| 05 Apr 18 |
17.40000 -0.54 |
18.30 | 17.40 | 17.98 | 15,225 |
| 04 Apr 18 |
17.94000 -0.26 |
18.48 | 17.90 | 18.48 | 5,547 |
| 03 Apr 18 |
18.20000 -0.48 |
18.82 | 18.00 | 18.82 | 6,876 |
| 29 Mar 18 |
18.68000 +0.36 |
18.68 | 18.00 | 18.20 | 6,324 |
| 28 Mar 18 |
18.32000 -0.22 |
18.96 | 18.26 | 18.70 | 6,080 |
| 27 Mar 18 |
18.54000 -0.36 |
18.98 | 18.54 | 18.86 | 3,053 |
| 26 Mar 18 |
18.90000 -0.06 |
19.02 | 18.90 | 18.92 | 2,798 |
| 23 Mar 18 |
18.96000 -0.44 |
19.14 | 18.88 | 19.14 | 5,578 |
| 22 Mar 18 |
19.40000 +0.18 |
19.54 | 19.14 | 19.24 | 6,482 |
| 21 Mar 18 |
19.22000 -0.02 |
19.60 | 18.96 | 18.96 | 6,150 |
| 20 Mar 18 |
19.24000 -0.16 |
19.50 | 19.24 | 19.48 | 1,976 |
| 19 Mar 18 |
19.40000 +0.16 |
19.50 | 19.38 | 19.48 | 6,431 |
| 16 Mar 18 |
19.24000 +0.20 |
19.48 | 19.08 | 19.18 | 6,579 |
| 15 Mar 18 |
19.04000 +0.14 |
19.06 | 18.88 | 18.90 | 8,509 |
| 14 Mar 18 |
18.90000 +0.16 |
19.30 | 18.70 | 18.70 | 11,085 |
| 13 Mar 18 |
18.74000 +0.32 |
18.98 | 18.40 | 18.40 | 5,297 |
| 12 Mar 18 |
18.42000 -0.48 |
19.06 | 18.34 | 18.98 | 28,101 |
| 09 Mar 18 |
18.90000 -0.08 |
19.20 | 18.90 | 19.06 | 7,387 |
| 08 Mar 18 |
18.98000 +0.20 |
19.20 | 18.92 | 18.94 | 8,175 |
| 07 Mar 18 |
18.78000 +0.12 |
19.18 | 18.72 | 18.72 | 4,357 |
| 06 Mar 18 |
18.66000 -0.32 |
19.54 | 18.66 | 19.00 | 13,074 |
| 05 Mar 18 |
18.98000 +0.28 |
19.02 | 18.58 | 19.00 | 7,150 |
| 02 Mar 18 |
18.70000 -0.62 |
19.20 | 18.62 | 19.10 | 9,176 |
| 01 Mar 18 |
19.32000 -0.46 |
19.78 | 19.32 | 19.74 | 3,957 |
| 28 Feb 18 |
19.78000 -0.06 |
19.90 | 19.72 | 19.84 | 6,021 |
| 27 Feb 18 |
19.84000 +0.16 |
19.90 | 19.74 | 19.84 | 1,961 |
| 26 Feb 18 |
19.68000 -0.28 |
19.98 | 19.66 | 19.96 | 1,984 |
| 23 Feb 18 |
19.96000 +0.10 |
20.00 | 19.92 | 20.00 | 2,290 |
| 22 Feb 18 |
19.86000 -0.06 |
20.00 | 19.78 | 19.80 | 2,060 |
| 21 Feb 18 |
19.92000 -0.13 |
20.00 | 19.70 | 19.70 | 3,804 |
| 20 Feb 18 |
20.05000 +0.15 |
20.05 | 19.68 | 20.00 | 10,690 |
| 19 Feb 18 |
19.90000 +0.20 |
20.00 | 19.72 | 19.98 | 13,898 |
| 16 Feb 18 |
19.70000 +0.20 |
19.88 | 19.64 | 19.64 | 6,076 |
| 15 Feb 18 |
19.50000 +0.18 |
19.76 | 19.20 | 19.60 | 25,577 |
| 14 Feb 18 |
19.32000 -0.02 |
19.50 | 19.20 | 19.50 | 10,730 |
| 13 Feb 18 |
19.34000 +0.06 |
19.54 | 19.34 | 19.54 | 5,571 |
| 12 Feb 18 |
19.28000 +0.28 |
19.36 | 19.10 | 19.10 | 2,529 |
| 09 Feb 18 |
19.00000 -0.22 |
19.50 | 19.00 | 19.48 | 9,934 |
| 08 Feb 18 |
19.22000 -0.04 |
19.88 | 19.02 | 19.46 | 36,355 |
| 07 Feb 18 |
19.26000 +0.46 |
19.46 | 18.38 | 18.48 | 9,079 |
| 06 Feb 18 |
18.80000 +0.18 |
19.50 | 17.50 | 18.10 | 17,983 |
| 05 Feb 18 |
18.62000 -0.16 |
19.06 | 18.22 | 18.58 | 15,727 |
| 02 Feb 18 |
18.78000 -0.28 |
19.00 | 18.78 | 18.98 | 9,642 |
| 01 Feb 18 |
19.06000 +0.04 |
19.34 | 18.98 | 19.18 | 5,531 |
| 31 Jan 18 |
19.02000 -0.38 |
19.44 | 19.02 | 19.40 | 3,289 |
| 30 Jan 18 |
19.40000 -0.04 |
19.52 | 19.40 | 19.44 | 2,327 |
| 29 Jan 18 |
19.44000 -0.04 |
19.54 | 19.42 | 19.42 | 696 |
| 26 Jan 18 |
19.48000 +0.06 |
19.90 | 19.40 | 19.40 | 6,284 |
| 25 Jan 18 |
19.42000 -0.18 |
19.62 | 19.40 | 19.44 | 2,046 |
| 24 Jan 18 |
19.60000 +0.08 |
19.84 | 19.46 | 19.50 | 3,315 |
| 23 Jan 18 |
19.52000 +0.00 |
19.80 | 19.52 | 19.74 | 5,770 |
| 22 Jan 18 |
19.52000 -0.02 |
19.76 | 19.50 | 19.70 | 2,290 |
| 19 Jan 18 |
19.54000 +0.04 |
19.74 | 19.52 | 19.74 | 4,087 |
| 18 Jan 18 |
19.50000 +0.10 |
19.74 | 19.44 | 19.56 | 2,902 |
| 17 Jan 18 |
19.40000 +0.00 |
19.54 | 19.30 | 19.40 | 3,288 |
| 16 Jan 18 |
19.40000 +0.40 |
19.52 | 18.84 | 19.28 | 10,924 |
| 15 Jan 18 |
19.00000 +0.00 |
19.10 | 18.96 | 19.00 | 5,796 |
| 12 Jan 18 |
19.00000 -0.40 |
19.46 | 19.00 | 19.34 | 13,419 |
| 11 Jan 18 |
19.40000 -0.32 |
19.78 | 19.40 | 19.76 | 3,340 |
| 10 Jan 18 |
19.72000 +0.02 |
20.05 | 19.72 | 19.84 | 17,439 |
| 09 Jan 18 |
19.70000 -0.30 |
20.15 | 19.70 | 20.15 | 3,538 |
| 08 Jan 18 |
20.00000 +0.04 |
20.10 | 19.78 | 20.05 | 20,711 |
| 05 Jan 18 |
19.96000 +0.06 |
20.05 | 19.90 | 20.00 | 15,640 |
| 04 Jan 18 |
19.90000 +0.76 |
20.25 | 19.42 | 19.48 | 14,905 |
| 03 Jan 18 |
19.14000 -0.06 |
19.34 | 18.58 | 19.04 | 4,125 |
| 02 Jan 18 |
19.20000 -0.17 |
19.46 | 19.20 | 19.36 | 3,159 |
| 29 Dec 17 |
19.37000 -0.06 |
19.59 | 19.37 | 19.43 | 2,452 |
| 28 Dec 17 |
19.43000 +0.00 |
19.75 | 19.43 | 19.53 | 4,847 |
| 27 Dec 17 |
19.43000 +0.01 |
19.66 | 19.40 | 19.58 | 1,843 |
| 22 Dec 17 |
19.42000 -0.20 |
19.63 | 19.39 | 19.40 | 7,579 |
| 21 Dec 17 |
19.62500 +0.00 |
19.80 | 19.59 | 19.64 | 3,480 |
| 20 Dec 17 |
19.62500 +0.28 |
19.63 | 19.33 | 19.33 | 1,070 |
| 19 Dec 17 |
19.34000 -0.29 |
19.89 | 19.34 | 19.64 | 8,977 |
| 18 Dec 17 |
19.63000 -0.24 |
20.20 | 19.63 | 20.20 | 2,541 |
| 15 Dec 17 |
19.86500 +0.14 |
20.09 | 19.72 | 19.72 | 1,671 |
| 14 Dec 17 |
19.73000 -0.25 |
20.00 | 19.67 | 19.67 | 1,796 |
| 13 Dec 17 |
19.97500 -0.27 |
20.39 | 19.98 | 20.39 | 4,087 |
| 12 Dec 17 |
20.25000 -0.08 |
20.35 | 20.17 | 20.30 | 10,403 |
| 11 Dec 17 |
20.33000 +0.53 |
20.33 | 19.72 | 19.88 | 15,514 |
| 08 Dec 17 |
19.80000 -0.05 |
19.90 | 19.68 | 19.72 | 4,256 |
| 07 Dec 17 |
19.85000 +0.16 |
19.92 | 19.45 | 19.45 | 2,531 |
| 06 Dec 17 |
19.69500 +0.15 |
19.80 | 19.30 | 19.30 | 5,882 |
| 05 Dec 17 |
19.54500 +0.24 |
19.84 | 19.28 | 19.28 | 6,268 |
| 04 Dec 17 |
19.30500 +0.14 |
19.62 | 19.10 | 19.17 | 5,558 |
| 01 Dec 17 |
19.17000 -0.16 |
19.33 | 18.92 | 19.33 | 9,467 |
| 30 Nov 17 |
19.33500 -0.44 |
19.81 | 19.33 | 19.54 | 5,879 |
| 29 Nov 17 |
19.77000 +0.23 |
20.00 | 19.50 | 19.50 | 11,294 |
| 28 Nov 17 |
19.54500 +0.19 |
19.55 | 19.35 | 19.35 | 1,908 |
| 27 Nov 17 |
19.35000 -0.15 |
19.58 | 19.35 | 19.35 | 6,261 |
| 24 Nov 17 |
19.50000 +0.14 |
19.60 | 19.39 | 19.50 | 4,365 |
| 23 Nov 17 |
19.36000 -0.16 |
19.58 | 19.35 | 19.50 | 2,474 |
| 22 Nov 17 |
19.52000 +0.08 |
19.60 | 19.40 | 19.45 | 4,689 |
| 21 Nov 17 |
19.44500 +0.44 |
19.44 | 19.13 | 19.16 | 1,501 |
| 20 Nov 17 |
19.00000 -0.02 |
19.25 | 18.74 | 18.86 | 12,761 |
| 17 Nov 17 |
19.02500 +0.26 |
19.17 | 18.77 | 18.80 | 8,894 |
| 16 Nov 17 |
18.76000 +0.07 |
19.01 | 18.63 | 18.82 | 12,659 |
| 15 Nov 17 |
18.69500 -0.59 |
19.45 | 18.53 | 19.44 | 19,408 |
| 14 Nov 17 |
19.28500 +0.14 |
19.32 | 19.00 | 19.00 | 1,970 |
| 13 Nov 17 |
19.15000 +0.15 |
19.40 | 19.00 | 19.40 | 10,080 |
| 10 Nov 17 |
19.00500 -0.30 |
19.47 | 19.00 | 19.30 | 11,306 |
| 09 Nov 17 |
19.30000 -0.45 |
19.92 | 19.30 | 19.85 | 11,947 |
| 08 Nov 17 |
19.75000 -0.14 |
20.06 | 19.73 | 20.01 | 9,156 |
| 07 Nov 17 |
19.89000 -0.35 |
20.34 | 19.89 | 19.92 | 10,254 |
| 06 Nov 17 |
20.23500 +0.24 |
20.30 | 19.95 | 20.00 | 9,288 |
| 03 Nov 17 |
20.00000 +0.00 |
20.25 | 20.00 | 20.00 | 10,323 |
| 02 Nov 17 |
20.00000 -0.12 |
20.50 | 20.00 | 20.28 | 20,044 |
| 01 Nov 17 |
20.12000 +0.07 |
20.47 | 20.02 | 20.22 | 13,490 |
| 30 Oct 17 |
20.05000 +0.63 |
20.47 | 20.01 | 20.01 | 20,051 |
| 27 Oct 17 |
19.41500 +0.08 |
20.30 | 19.25 | 19.50 | 17,980 |
| 26 Oct 17 |
19.34000 -0.41 |
20.00 | 19.13 | 20.00 | 10,526 |
| 25 Oct 17 |
19.75000 -0.24 |
20.02 | 19.75 | 20.00 | 5,946 |
| 24 Oct 17 |
19.99000 +0.39 |
20.25 | 19.50 | 19.50 | 24,450 |
| 23 Oct 17 |
19.60000 +0.15 |
19.74 | 19.32 | 19.32 | 13,820 |
| 20 Oct 17 |
19.45000 +0.69 |
19.45 | 18.90 | 18.92 | 17,742 |
| 19 Oct 17 |
18.76000 -0.35 |
19.40 | 18.60 | 19.37 | 18,152 |
| 18 Oct 17 |
19.11500 +0.06 |
19.20 | 18.90 | 18.93 | 5,558 |
| 17 Oct 17 |
19.06000 +0.03 |
19.19 | 18.75 | 19.05 | 4,835 |
| 16 Oct 17 |
19.03000 +0.13 |
19.15 | 18.81 | 18.90 | 3,364 |
| 13 Oct 17 |
18.90000 -0.10 |
19.00 | 18.69 | 19.00 | 2,933 |
| 12 Oct 17 |
19.00000 +0.15 |
19.00 | 18.85 | 18.92 | 4,614 |
| 11 Oct 17 |
18.85500 +0.49 |
18.91 | 18.48 | 18.63 | 8,461 |
| 10 Oct 17 |
18.36500 -0.38 |
19.16 | 18.31 | 18.61 | 11,885 |
| 09 Oct 17 |
18.74500 +0.16 |
19.00 | 18.70 | 18.81 | 10,578 |
| 06 Oct 17 |
18.58500 -0.32 |
18.84 | 18.58 | 18.80 | 3,533 |
| 05 Oct 17 |
18.90000 +0.65 |
18.92 | 18.10 | 18.10 | 7,433 |
| 04 Oct 17 |
18.25000 +0.08 |
18.25 | 17.80 | 18.25 | 9,105 |
| 02 Oct 17 |
18.17000 +0.36 |
18.23 | 17.80 | 17.80 | 9,201 |
| 29 Sep 17 |
17.80500 +0.05 |
17.99 | 17.77 | 17.85 | 2,776 |
| 28 Sep 17 |
17.75500 +0.17 |
17.86 | 17.48 | 17.49 | 2,491 |
| 27 Sep 17 |
17.58000 +0.38 |
17.76 | 17.24 | 17.34 | 3,274 |
| 26 Sep 17 |
17.20000 -0.02 |
17.44 | 17.19 | 17.31 | 12,136 |
| 25 Sep 17 |
17.22500 -0.42 |
17.76 | 17.23 | 17.51 | 15,367 |
| 22 Sep 17 |
17.65000 -0.31 |
18.10 | 17.59 | 18.10 | 17,517 |
| 21 Sep 17 |
17.95500 +0.12 |
17.95 | 17.68 | 17.85 | 11,896 |
| 20 Sep 17 |
17.83500 -0.17 |
18.15 | 17.83 | 18.06 | 1,366 |
| 19 Sep 17 |
18.00000 +0.12 |
18.25 | 17.88 | 17.91 | 3,596 |
| 18 Sep 17 |
17.88000 -0.12 |
18.19 | 17.88 | 18.00 | 7,658 |
| 15 Sep 17 |
18.00000 -0.06 |
18.10 | 18.00 | 18.00 | 14,013 |
| 14 Sep 17 |
18.06000 -0.17 |
18.26 | 18.00 | 18.00 | 24,834 |
| 13 Sep 17 |
18.23000 -0.25 |
18.58 | 18.01 | 18.49 | 9,336 |
| 12 Sep 17 |
18.47500 -0.02 |
18.65 | 18.45 | 18.50 | 4,025 |
| 11 Sep 17 |
18.50000 +0.05 |
18.64 | 18.46 | 18.61 | 2,990 |
| 08 Sep 17 |
18.45500 -0.08 |
18.59 | 18.45 | 18.50 | 3,183 |
| 07 Sep 17 |
18.53500 +0.16 |
18.74 | 18.51 | 18.74 | 7,107 |
| 06 Sep 17 |
18.38000 -0.08 |
18.58 | 18.36 | 18.40 | 2,469 |
| 05 Sep 17 |
18.45500 -0.15 |
18.65 | 18.30 | 18.57 | 9,807 |
| 04 Sep 17 |
18.60000 +0.00 |
18.73 | 18.50 | 18.50 | 5,732 |
| 01 Sep 17 |
18.60000 +0.16 |
18.66 | 18.40 | 18.44 | 3,791 |
| 31 Aug 17 |
18.44000 -0.47 |
18.90 | 18.33 | 18.78 | 5,859 |
| 30 Aug 17 |
18.91000 +0.55 |
18.91 | 18.35 | 18.70 | 2,861 |
| 29 Aug 17 |
18.36500 -0.16 |
18.72 | 18.25 | 18.72 | 4,053 |
| 28 Aug 17 |
18.52000 -0.50 |
19.26 | 18.52 | 19.26 | 7,478 |
| 25 Aug 17 |
19.02000 +0.00 |
19.20 | 19.02 | 19.19 | 1,105 |
| 24 Aug 17 |
19.02500 -0.23 |
19.50 | 19.02 | 19.50 | 8,491 |
| 23 Aug 17 |
19.25000 +0.00 |
19.33 | 19.08 | 19.22 | 15,871 |
| 22 Aug 17 |
19.25500 +0.18 |
19.31 | 19.07 | 19.08 | 6,196 |
| 21 Aug 17 |
19.07500 +0.28 |
19.50 | 19.06 | 19.06 | 13,923 |
| 18 Aug 17 |
18.79000 +0.00 |
19.01 | 18.75 | 18.75 | 10,588 |
| 17 Aug 17 |
18.79500 +0.48 |
18.88 | 18.25 | 18.25 | 10,024 |
| 16 Aug 17 |
18.32000 -0.19 |
18.75 | 18.32 | 18.55 | 7,738 |
| 15 Aug 17 |
18.51000 +0.11 |
18.64 | 18.50 | 18.55 | 1,569 |
| 14 Aug 17 |
18.40000 +0.21 |
18.50 | 18.31 | 18.31 | 8,604 |
| 11 Aug 17 |
18.19000 -0.56 |
18.69 | 18.18 | 18.65 | 3,173 |
| 10 Aug 17 |
18.75500 -0.16 |
18.95 | 18.75 | 18.92 | 2,719 |
| 09 Aug 17 |
18.91500 -0.35 |
19.16 | 18.51 | 19.16 | 10,403 |
| 08 Aug 17 |
19.26500 +0.26 |
19.38 | 18.95 | 19.00 | 5,445 |
| 07 Aug 17 |
19.00000 -0.42 |
19.60 | 19.00 | 19.60 | 7,315 |
| 04 Aug 17 |
19.42500 +0.07 |
19.50 | 19.32 | 19.50 | 2,034 |
| 03 Aug 17 |
19.35000 -0.15 |
19.44 | 19.14 | 19.29 | 5,146 |
| 02 Aug 17 |
19.49500 +1.09 |
19.60 | 18.47 | 18.49 | 15,029 |
| 01 Aug 17 |
18.40500 +0.38 |
18.49 | 17.70 | 17.70 | 6,472 |
| 31 Jul 17 |
18.03000 -0.31 |
18.42 | 17.70 | 18.25 | 26,978 |
| 28 Jul 17 |
18.34500 -0.26 |
18.48 | 18.13 | 18.42 | 22,014 |
| 27 Jul 17 |
18.60500 -0.67 |
19.36 | 18.28 | 19.16 | 50,627 |
| 26 Jul 17 |
19.27000 -0.08 |
19.50 | 19.20 | 19.50 | 2,596 |
| 25 Jul 17 |
19.35500 +0.16 |
19.41 | 19.15 | 19.35 | 10,077 |
| 24 Jul 17 |
19.19000 -0.25 |
19.47 | 19.10 | 19.42 | 8,185 |
| 21 Jul 17 |
19.44000 -0.38 |
19.70 | 19.40 | 19.67 | 5,592 |
| 20 Jul 17 |
19.82000 +0.36 |
19.99 | 19.45 | 19.48 | 3,677 |
| 19 Jul 17 |
19.45500 +0.00 |
19.61 | 19.45 | 19.61 | 2,336 |
| 18 Jul 17 |
19.45000 -0.13 |
19.74 | 19.45 | 19.74 | 1,326 |
| 17 Jul 17 |
19.57500 +0.16 |
19.67 | 19.40 | 19.40 | 2,356 |
| 14 Jul 17 |
19.41500 -0.13 |
19.70 | 19.41 | 19.55 | 4,861 |
| 13 Jul 17 |
19.55000 +0.05 |
19.64 | 19.50 | 19.50 | 36,289 |
| 12 Jul 17 |
19.50000 -0.02 |
19.65 | 19.38 | 19.47 | 2,187 |
| 11 Jul 17 |
19.52000 +0.10 |
19.58 | 19.44 | 19.58 | 1,565 |
| 10 Jul 17 |
19.41500 +0.14 |
19.89 | 19.42 | 19.89 | 1,705 |
| 07 Jul 17 |
19.28000 -0.02 |
19.50 | 19.27 | 19.50 | 2,963 |
| 06 Jul 17 |
19.30000 -0.35 |
19.77 | 19.30 | 19.56 | 4,305 |
| 05 Jul 17 |
19.65000 +0.17 |
19.90 | 19.32 | 19.42 | 11,350 |
| 04 Jul 17 |
19.48000 +0.13 |
19.49 | 19.27 | 19.27 | 3,785 |
| 03 Jul 17 |
19.35000 -0.05 |
19.80 | 19.27 | 19.63 | 12,199 |
| 30 Jun 17 |
19.39500 -0.55 |
19.90 | 19.27 | 19.90 | 8,105 |
| 29 Jun 17 |
19.94000 +0.44 |
20.10 | 19.47 | 19.48 | 8,022 |
| 28 Jun 17 |
19.50500 -0.39 |
19.85 | 19.50 | 19.73 | 6,533 |
| 27 Jun 17 |
19.89500 -0.01 |
20.02 | 19.50 | 19.80 | 13,320 |
| 26 Jun 17 |
19.90500 -0.22 |
20.19 | 19.91 | 20.19 | 2,727 |
| 23 Jun 17 |
20.12500 -0.16 |
20.30 | 20.08 | 20.16 | 3,305 |
| 22 Jun 17 |
20.28500 +0.07 |
20.28 | 19.68 | 20.10 | 12,059 |
| 21 Jun 17 |
20.21500 -0.27 |
20.61 | 20.04 | 20.61 | 6,558 |
| 20 Jun 17 |
20.49000 -0.01 |
20.75 | 20.36 | 20.55 | 10,683 |
| 19 Jun 17 |
20.50000 +0.36 |
20.50 | 20.12 | 20.13 | 6,302 |
| 16 Jun 17 |
20.14000 -0.01 |
20.43 | 20.10 | 20.10 | 9,432 |
| 15 Jun 17 |
20.15000 -0.22 |
20.38 | 20.11 | 20.25 | 5,931 |
| 14 Jun 17 |
20.37000 -0.05 |
20.50 | 20.30 | 20.50 | 12,510 |
| 13 Jun 17 |
20.42500 +0.22 |
20.50 | 20.11 | 20.50 | 11,488 |
| 12 Jun 17 |
20.20000 -0.16 |
20.50 | 20.20 | 20.50 | 13,140 |
| 09 Jun 17 |
20.36000 +0.91 |
20.49 | 19.40 | 19.40 | 49,489 |
| 08 Jun 17 |
19.45500 -0.19 |
19.58 | 19.40 | 19.55 | 5,577 |
| 07 Jun 17 |
19.65000 -0.08 |
19.72 | 19.55 | 19.55 | 4,947 |
| 06 Jun 17 |
19.73000 +0.33 |
19.85 | 19.52 | 19.78 | 10,016 |
| 02 Jun 17 |
19.40000 -0.47 |
20.00 | 19.40 | 19.68 | 23,332 |
| 01 Jun 17 |
19.87000 +0.04 |
19.95 | 19.26 | 19.95 | 47,416 |
| 31 May 17 |
19.83000 +0.48 |
20.00 | 19.11 | 19.26 | 22,460 |
| 30 May 17 |
19.35500 +0.44 |
19.35 | 18.81 | 18.82 | 5,890 |
| 29 May 17 |
18.91000 +0.06 |
19.04 | 18.70 | 18.86 | 9,771 |
| 26 May 17 |
18.85000 -0.30 |
19.10 | 18.70 | 19.10 | 33,203 |
| 25 May 17 |
19.15000 +0.03 |
19.20 | 19.09 | 19.09 | 7,427 |
| 24 May 17 |
19.11500 -0.09 |
19.20 | 18.89 | 19.10 | 3,615 |
| 23 May 17 |
19.20000 +0.44 |
19.55 | 18.70 | 18.70 | 42,800 |
| 22 May 17 |
18.76000 -0.24 |
19.05 | 18.61 | 19.01 | 48,037 |
| 19 May 17 |
18.99500 -0.30 |
19.08 | 18.90 | 18.95 | 4,322 |
| 18 May 17 |
19.29000 +0.21 |
19.29 | 18.75 | 18.77 | 12,867 |
| 17 May 17 |
19.08000 -0.07 |
19.25 | 18.81 | 19.06 | 16,469 |
| 16 May 17 |
19.15000 +0.18 |
19.22 | 18.95 | 18.95 | 5,581 |
| 15 May 17 |
18.97000 +0.03 |
19.25 | 18.95 | 19.00 | 15,797 |
| 12 May 17 |
18.93500 +0.00 |
18.99 | 18.69 | 18.69 | 6,930 |
| 11 May 17 |
18.93500 +0.03 |
19.00 | 18.66 | 18.90 | 27,641 |
| 10 May 17 |
18.90000 +0.18 |
18.90 | 18.61 | 18.61 | 14,275 |
| 09 May 17 |
18.71500 +0.02 |
19.55 | 18.72 | 18.80 | 33,759 |
| 08 May 17 |
18.69000 -0.11 |
18.80 | 18.50 | 18.80 | 14,529 |
| 05 May 17 |
18.80000 -0.34 |
19.00 | 18.42 | 18.55 | 45,428 |
| 04 May 17 |
19.14000 +0.73 |
19.14 | 18.13 | 18.52 | 33,094 |
| 03 May 17 |
18.40500 -0.43 |
18.99 | 18.40 | 18.80 | 38,024 |
| 02 May 17 |
18.83500 -0.47 |
19.17 | 18.80 | 18.82 | 17,477 |
| 28 Apr 17 |
19.30000 +0.00 |
19.30 | 19.06 | 19.25 | 9,538 |
| 27 Apr 17 |
19.30000 +0.30 |
19.30 | 18.81 | 18.81 | 14,339 |
| 26 Apr 17 |
19.00000 +0.20 |
19.02 | 18.76 | 18.92 | 13,786 |
| 25 Apr 17 |
18.80000 +0.07 |
18.89 | 18.56 | 18.70 | 18,516 |
| 24 Apr 17 |
18.72500 -0.47 |
19.50 | 18.73 | 19.20 | 28,246 |
| 21 Apr 17 |
19.19000 +0.43 |
19.20 | 18.72 | 18.90 | 14,906 |
| 20 Apr 17 |
18.76000 +0.46 |
18.76 | 18.00 | 18.25 | 22,357 |
| 19 Apr 17 |
18.30000 -0.30 |
18.50 | 18.03 | 18.50 | 31,124 |
| 18 Apr 17 |
18.60000 -0.60 |
19.19 | 18.32 | 19.08 | 34,741 |
| 13 Apr 17 |
19.20000 -0.24 |
19.50 | 19.02 | 19.50 | 10,008 |
| 12 Apr 17 |
19.44500 +0.15 |
19.52 | 19.20 | 19.42 | 14,943 |
| 11 Apr 17 |
19.30000 -0.23 |
19.81 | 19.10 | 19.65 | 28,151 |
| 10 Apr 17 |
19.53000 +0.56 |
19.53 | 18.91 | 19.00 | 22,936 |
| 07 Apr 17 |
18.97000 -0.70 |
19.50 | 18.38 | 19.32 | 50,907 |
| 06 Apr 17 |
19.66500 +0.87 |
19.71 | 18.67 | 18.67 | 29,571 |
| 05 Apr 17 |
18.79500 +0.15 |
18.80 | 18.55 | 18.77 | 22,700 |
| 04 Apr 17 |
18.64500 +0.15 |
18.84 | 18.51 | 18.81 | 15,644 |
| 03 Apr 17 |
18.50000 +0.10 |
18.75 | 18.08 | 18.40 | 25,781 |
| 31 Mar 17 |
18.40000 +0.16 |
18.40 | 17.91 | 17.94 | 23,979 |
| 30 Mar 17 |
18.24000 +0.42 |
18.24 | 17.14 | 17.15 | 23,193 |
| 29 Mar 17 |
17.82000 +0.15 |
18.00 | 17.56 | 17.65 | 24,526 |
| 28 Mar 17 |
17.67500 +0.34 |
18.00 | 17.55 | 17.55 | 19,494 |
| 27 Mar 17 |
17.33500 -0.92 |
17.40 | 17.00 | 17.17 | 48,262 |
| 24 Mar 17 |
18.25000 +0.25 |
18.40 | 18.00 | 18.15 | 38,021 |
| 23 Mar 17 |
18.00000 +0.44 |
18.10 | 17.70 | 17.89 | 73,893 |
| 22 Mar 17 |
17.56000 +0.61 |
18.00 | 17.39 | 17.51 | 46,492 |
| 21 Mar 17 |
16.95000 +0.40 |
17.39 | 16.55 | 16.60 | 56,215 |
| 20 Mar 17 |
16.55000 +0.24 |
16.59 | 16.35 | 16.42 | 18,550 |
| 17 Mar 17 |
16.30500 +0.10 |
16.42 | 16.25 | 16.42 | 8,963 |
| 16 Mar 17 |
16.20000 -0.08 |
16.49 | 16.17 | 16.41 | 29,273 |
| 15 Mar 17 |
16.28000 +0.15 |
16.39 | 16.13 | 16.28 | 9,870 |
| 14 Mar 17 |
16.13000 -0.23 |
16.38 | 16.02 | 16.38 | 20,363 |
| 13 Mar 17 |
16.36000 +0.21 |
16.45 | 16.23 | 16.27 | 7,120 |
| 10 Mar 17 |
16.15000 -0.19 |
16.34 | 16.15 | 16.30 | 6,695 |
| 09 Mar 17 |
16.34000 +0.19 |
16.35 | 16.14 | 16.19 | 8,193 |
| 08 Mar 17 |
16.15000 +0.18 |
16.19 | 16.02 | 16.09 | 4,703 |
| 07 Mar 17 |
15.97000 -0.28 |
16.31 | 15.97 | 16.31 | 16,996 |
| 06 Mar 17 |
16.25500 +0.26 |
16.42 | 16.00 | 16.00 | 15,449 |
| 03 Mar 17 |
15.99500 +0.03 |
16.00 | 15.90 | 16.00 | 9,079 |
| 02 Mar 17 |
15.96500 -0.18 |
16.20 | 15.95 | 16.02 | 17,216 |
| 01 Mar 17 |
16.14500 +0.20 |
16.25 | 15.95 | 15.95 | 11,444 |
| 28 Feb 17 |
15.95000 -0.31 |
16.25 | 15.85 | 16.19 | 17,195 |
| 27 Feb 17 |
16.26500 +0.26 |
16.26 | 15.90 | 16.09 | 8,220 |
| 24 Feb 17 |
16.00000 -0.05 |
16.05 | 15.82 | 16.02 | 11,597 |
| 23 Feb 17 |
16.05000 -0.02 |
16.10 | 15.95 | 16.07 | 15,231 |
| 22 Feb 17 |
16.06500 +0.02 |
16.25 | 15.65 | 16.05 | 40,216 |
| 21 Feb 17 |
16.05000 +0.36 |
16.20 | 15.65 | 15.75 | 39,791 |
| 20 Feb 17 |
15.68500 +0.01 |
15.75 | 15.50 | 15.75 | 16,105 |
| 17 Feb 17 |
15.67500 +0.18 |
15.69 | 15.50 | 15.50 | 12,383 |
| 16 Feb 17 |
15.50000 +0.03 |
15.60 | 15.33 | 15.33 | 4,773 |
| 15 Feb 17 |
15.46500 +0.02 |
15.57 | 15.34 | 15.50 | 5,352 |
| 14 Feb 17 |
15.45000 +0.15 |
15.50 | 15.30 | 15.50 | 19,960 |
| 13 Feb 17 |
15.30000 +0.20 |
15.60 | 15.30 | 15.31 | 25,315 |
| 10 Feb 17 |
15.10000 -0.12 |
15.58 | 15.06 | 15.10 | 17,970 |
| 09 Feb 17 |
15.22000 +0.20 |
15.38 | 15.18 | 15.20 | 13,399 |
| 08 Feb 17 |
15.01500 -0.18 |
15.24 | 15.01 | 15.01 | 6,548 |
| 07 Feb 17 |
15.19500 +0.19 |
15.19 | 15.00 | 15.00 | 2,206 |
| 06 Feb 17 |
15.00000 +0.00 |
15.32 | 15.00 | 15.10 | 14,137 |
| 03 Feb 17 |
15.00000 +0.00 |
15.15 | 15.00 | 15.00 | 6,263 |
| 02 Feb 17 |
15.00000 +0.18 |
15.25 | 14.75 | 14.76 | 17,941 |
| 01 Feb 17 |
14.82500 +0.32 |
14.93 | 14.60 | 14.63 | 2,614 |
| 31 Jan 17 |
14.50000 -0.22 |
14.80 | 14.50 | 14.73 | 8,221 |
| 30 Jan 17 |
14.72000 -0.03 |
14.98 | 14.51 | 14.83 | 10,738 |
| 27 Jan 17 |
14.75000 -0.22 |
15.06 | 14.75 | 15.01 | 7,775 |
| 26 Jan 17 |
14.96500 +0.28 |
15.19 | 14.76 | 14.76 | 9,648 |
| 25 Jan 17 |
14.68000 -0.31 |
15.14 | 14.67 | 15.14 | 14,023 |
| 24 Jan 17 |
14.99500 -0.20 |
15.39 | 14.66 | 15.05 | 36,754 |
| 23 Jan 17 |
15.20000 +0.34 |
15.20 | 14.85 | 14.85 | 27,770 |
| 20 Jan 17 |
14.86500 +0.17 |
14.98 | 14.80 | 14.81 | 15,526 |
| 19 Jan 17 |
14.69500 +0.03 |
14.89 | 14.53 | 14.60 | 6,659 |
| 18 Jan 17 |
14.66000 -0.03 |
14.84 | 14.60 | 14.82 | 4,933 |
| 17 Jan 17 |
14.69500 +0.16 |
14.77 | 14.50 | 14.50 | 4,214 |
| 16 Jan 17 |
14.53000 +0.01 |
14.80 | 14.52 | 14.52 | 11,004 |
| 13 Jan 17 |
14.52000 +0.12 |
14.68 | 14.40 | 14.45 | 6,660 |
| 12 Jan 17 |
14.40000 -0.11 |
14.55 | 14.40 | 14.55 | 4,180 |
| 11 Jan 17 |
14.51000 +0.13 |
14.62 | 14.40 | 14.40 | 4,132 |
| 10 Jan 17 |
14.38000 -0.09 |
14.68 | 14.35 | 14.35 | 1,650 |
| 09 Jan 17 |
14.47000 +0.28 |
14.68 | 14.23 | 14.23 | 23,048 |
| 06 Jan 17 |
14.19000 -0.11 |
14.39 | 14.18 | 14.18 | 3,469 |
| 05 Jan 17 |
14.30000 +0.20 |
14.35 | 14.11 | 14.11 | 1,193 |
| 04 Jan 17 |
14.10500 -0.38 |
14.47 | 14.10 | 14.35 | 11,273 |
| 03 Jan 17 |
14.48000 +0.09 |
14.48 | 14.23 | 14.23 | 541 |
| 02 Jan 17 |
14.39000 -0.20 |
14.89 | 14.12 | 14.62 | 17,797 |
| 30 Dec 16 |
14.59500 -0.15 |
14.75 | 14.45 | 14.75 | 4,593 |
| 29 Dec 16 |
14.75000 +0.19 |
14.75 | 14.31 | 14.31 | 5,880 |
| 28 Dec 16 |
14.55500 -0.01 |
14.56 | 14.32 | 14.40 | 4,191 |
| 27 Dec 16 |
14.56000 +0.35 |
14.56 | 14.11 | 14.11 | 5,629 |
| 23 Dec 16 |
14.21000 +0.10 |
14.32 | 14.13 | 14.13 | 2,478 |
| 22 Dec 16 |
14.11000 -0.29 |
14.40 | 14.11 | 14.40 | 10,883 |
| 21 Dec 16 |
14.40000 +0.00 |
14.40 | 14.28 | 14.40 | 6,481 |
| 20 Dec 16 |
14.40000 +0.00 |
14.40 | 14.01 | 14.22 | 12,451 |
| 19 Dec 16 |
14.40000 +0.00 |
14.40 | 14.30 | 14.38 | 3,687 |
| 16 Dec 16 |
14.40000 +0.01 |
14.40 | 14.24 | 14.38 | 5,048 |
| 15 Dec 16 |
14.38500 -0.26 |
14.39 | 14.15 | 14.36 | 5,024 |
| 14 Dec 16 |
14.65000 -0.05 |
14.75 | 14.31 | 14.75 | 7,612 |
| 13 Dec 16 |
14.70000 +0.20 |
14.75 | 14.40 | 14.50 | 18,638 |
| 12 Dec 16 |
14.50000 +0.13 |
14.70 | 14.37 | 14.43 | 12,338 |
| 09 Dec 16 |
14.37000 +0.26 |
14.65 | 14.22 | 14.35 | 10,657 |
| 08 Dec 16 |
14.11000 -0.52 |
15.04 | 14.11 | 14.53 | 37,603 |
| 07 Dec 16 |
14.63000 +0.39 |
14.80 | 14.11 | 14.11 | 90,463 |
| 06 Dec 16 |
14.24500 +0.14 |
14.25 | 13.91 | 14.19 | 104,003 |
| 05 Dec 16 |
14.10000 +0.16 |
14.10 | 13.81 | 14.10 | 19,287 |
| 02 Dec 16 |
13.94000 -0.04 |
14.09 | 13.92 | 14.00 | 9,255 |
| 01 Dec 16 |
13.98000 +0.17 |
14.02 | 13.76 | 13.87 | 10,201 |
| 30 Nov 16 |
13.81000 +0.42 |
13.81 | 13.30 | 13.56 | 120,952 |
| 29 Nov 16 |
13.39000 -0.35 |
13.91 | 13.36 | 13.82 | 24,395 |
| 28 Nov 16 |
13.74500 -0.01 |
13.94 | 13.55 | 13.94 | 17,014 |
| 25 Nov 16 |
13.75000 -0.10 |
14.02 | 13.67 | 13.81 | 4,167 |
| 24 Nov 16 |
13.85500 +0.29 |
13.88 | 13.52 | 13.52 | 4,960 |
| 23 Nov 16 |
13.56000 +0.01 |
13.73 | 13.52 | 13.60 | 5,253 |
| 22 Nov 16 |
13.55000 +0.05 |
13.69 | 13.50 | 13.69 | 20,186 |
| 21 Nov 16 |
13.50000 -0.27 |
14.02 | 13.50 | 14.02 | 55,504 |
| 18 Nov 16 |
13.77500 -0.10 |
14.00 | 13.77 | 14.00 | 15,718 |
| 17 Nov 16 |
13.87500 -0.12 |
14.20 | 13.88 | 14.00 | 14,901 |
| 16 Nov 16 |
13.99500 -0.19 |
14.20 | 13.99 | 14.19 | 9,499 |
| 15 Nov 16 |
14.19000 +0.04 |
14.19 | 13.98 | 14.10 | 12,695 |
| 14 Nov 16 |
14.15000 +0.10 |
14.15 | 13.93 | 14.15 | 14,596 |
| 11 Nov 16 |
14.05000 +0.05 |
14.20 | 14.05 | 14.20 | 8,098 |
| 10 Nov 16 |
14.00500 -0.07 |
14.20 | 13.98 | 14.20 | 7,375 |
| 09 Nov 16 |
14.07500 +0.02 |
14.25 | 13.90 | 14.00 | 12,733 |
| 08 Nov 16 |
14.05500 +0.07 |
14.15 | 14.05 | 14.15 | 7,146 |
| 07 Nov 16 |
13.99000 +0.09 |
14.15 | 13.91 | 14.02 | 7,846 |
| 04 Nov 16 |
13.90000 -0.10 |
14.11 | 13.90 | 14.00 | 16,943 |
| 03 Nov 16 |
14.00000 +0.00 |
14.13 | 14.00 | 14.00 | 12,492 |
| 02 Nov 16 |
14.00000 -0.06 |
14.18 | 14.00 | 14.01 | 11,305 |
| 01 Nov 16 |
14.06000 +0.06 |
14.19 | 14.01 | 14.14 | 2,806 |
| 31 Oct 16 |
14.00500 -0.10 |
14.20 | 14.01 | 14.20 | 5,404 |
| 28 Oct 16 |
14.10000 +0.09 |
14.20 | 14.05 | 14.05 | 10,599 |
| 27 Oct 16 |
14.01000 +0.01 |
14.20 | 14.00 | 14.20 | 10,439 |
| 26 Oct 16 |
14.00000 -0.03 |
14.14 | 13.93 | 14.00 | 18,107 |
| 25 Oct 16 |
14.03000 +0.05 |
14.19 | 14.01 | 14.18 | 3,913 |
| 24 Oct 16 |
13.98500 +0.02 |
14.20 | 13.98 | 14.00 | 21,890 |
| 21 Oct 16 |
13.96000 -0.14 |
14.20 | 13.96 | 14.20 | 7,843 |
| 20 Oct 16 |
14.10000 +0.14 |
14.33 | 13.95 | 13.95 | 6,129 |
| 19 Oct 16 |
13.96000 -0.02 |
14.10 | 13.96 | 14.06 | 2,623 |
| 18 Oct 16 |
13.98500 +0.06 |
14.22 | 13.91 | 13.91 | 9,645 |
| 17 Oct 16 |
13.92000 -0.06 |
14.26 | 13.91 | 14.15 | 5,090 |
| 14 Oct 16 |
13.97500 -0.22 |
14.33 | 13.94 | 14.25 | 11,363 |
| 13 Oct 16 |
14.20000 +0.00 |
14.33 | 14.11 | 14.19 | 20,954 |
| 12 Oct 16 |
14.20000 +0.10 |
14.20 | 14.10 | 14.10 | 7,924 |
| 11 Oct 16 |
14.10000 +0.19 |
14.19 | 14.03 | 14.10 | 7,156 |
| 10 Oct 16 |
13.91000 -0.06 |
14.15 | 13.91 | 14.10 | 7,063 |
| 07 Oct 16 |
13.96500 +0.07 |
14.19 | 13.97 | 14.00 | 16,322 |
| 06 Oct 16 |
13.90000 -0.16 |
14.10 | 13.90 | 14.05 | 42,140 |
| 05 Oct 16 |
14.06500 +0.00 |
14.19 | 13.93 | 14.19 | 9,558 |
| 04 Oct 16 |
14.06500 -0.13 |
14.29 | 13.90 | 14.29 | 21,894 |
| 30 Sep 16 |
14.19500 +0.19 |
14.19 | 13.88 | 14.15 | 6,552 |
| 29 Sep 16 |
14.00000 +0.09 |
14.19 | 13.90 | 14.10 | 55,600 |
| 28 Sep 16 |
13.91000 +0.01 |
14.13 | 13.90 | 14.09 | 12,193 |
| 27 Sep 16 |
13.90000 -0.11 |
14.19 | 13.90 | 14.19 | 6,494 |
| 26 Sep 16 |
14.01000 -0.27 |
14.20 | 14.00 | 14.01 | 39,586 |
| 23 Sep 16 |
14.28000 -0.05 |
14.33 | 14.05 | 14.33 | 4,953 |
| 22 Sep 16 |
14.32500 +0.18 |
14.33 | 14.02 | 14.33 | 6,517 |
| 21 Sep 16 |
14.14500 +0.11 |
14.33 | 14.02 | 14.20 | 11,516 |
| 20 Sep 16 |
14.04000 -0.19 |
14.20 | 14.04 | 14.15 | 3,415 |
| 19 Sep 16 |
14.23500 -0.07 |
14.33 | 14.01 | 14.33 | 5,850 |
| 16 Sep 16 |
14.30000 +0.28 |
14.30 | 13.99 | 14.10 | 45,654 |
| 15 Sep 16 |
14.02000 +0.02 |
14.19 | 13.99 | 14.19 | 28,842 |
| 14 Sep 16 |
14.00000 -0.18 |
14.20 | 13.99 | 14.20 | 21,038 |
| 13 Sep 16 |
14.18000 +0.03 |
14.25 | 13.77 | 14.18 | 31,736 |
| 12 Sep 16 |
14.14500 +0.29 |
14.15 | 13.70 | 13.90 | 18,313 |
| 09 Sep 16 |
13.85500 +0.14 |
14.01 | 13.69 | 13.80 | 13,404 |
| 08 Sep 16 |
13.71500 +0.10 |
13.80 | 13.55 | 13.80 | 15,461 |
| 07 Sep 16 |
13.61500 -0.19 |
13.98 | 13.61 | 13.80 | 24,747 |
| 06 Sep 16 |
13.80000 -0.01 |
13.80 | 13.68 | 13.79 | 7,016 |
| 05 Sep 16 |
13.81000 +0.00 |
13.81 | 13.63 | 13.65 | 5,941 |
| 02 Sep 16 |
13.81500 +0.09 |
13.90 | 13.65 | 13.85 | 8,705 |
| 01 Sep 16 |
13.73000 -0.61 |
14.25 | 13.57 | 14.25 | 6,879 |
| 31 Aug 16 |
14.34000 +0.85 |
14.34 | 13.62 | 13.77 | 14,823 |
| 30 Aug 16 |
13.49500 -0.20 |
13.76 | 13.43 | 13.51 | 15,945 |
| 29 Aug 16 |
13.70000 +0.12 |
13.78 | 13.43 | 13.78 | 7,572 |
| 26 Aug 16 |
13.58000 +0.02 |
13.73 | 13.58 | 13.73 | 489 |
| 25 Aug 16 |
13.56000 -0.21 |
13.95 | 13.56 | 13.95 | 5,420 |
| 24 Aug 16 |
13.77000 -0.02 |
13.81 | 13.77 | 13.81 | 1,458 |
| 23 Aug 16 |
13.79500 +0.19 |
13.80 | 13.60 | 13.60 | 4,465 |
| 22 Aug 16 |
13.61000 -0.33 |
13.98 | 13.61 | 13.98 | 663 |
| 19 Aug 16 |
13.93500 -0.01 |
13.94 | 13.60 | 13.60 | 3,175 |
| 18 Aug 16 |
13.95000 +0.05 |
13.98 | 13.70 | 13.98 | 1,910 |
| 17 Aug 16 |
13.90000 +0.30 |
13.90 | 13.61 | 13.61 | 2,421 |
| 16 Aug 16 |
13.60000 -0.25 |
13.82 | 13.60 | 13.72 | 4,546 |
| 15 Aug 16 |
13.85000 +0.25 |
14.02 | 13.61 | 14.02 | 3,324 |
| 12 Aug 16 |
13.60000 -0.04 |
13.79 | 13.44 | 13.60 | 6,261 |
| 11 Aug 16 |
13.64000 -0.11 |
13.85 | 13.64 | 13.85 | 2,806 |
| 10 Aug 16 |
13.75000 +0.23 |
14.23 | 13.75 | 13.80 | 7,237 |
| 09 Aug 16 |
13.52500 -0.32 |
14.30 | 13.52 | 13.86 | 34,918 |
| 08 Aug 16 |
13.84000 +0.33 |
13.86 | 13.65 | 13.67 | 6,161 |
| 05 Aug 16 |
13.51000 +0.06 |
13.65 | 13.51 | 13.52 | 4,331 |
| 04 Aug 16 |
13.45000 -0.07 |
13.65 | 13.45 | 13.61 | 3,586 |
| 03 Aug 16 |
13.51500 -0.01 |
13.94 | 13.52 | 13.94 | 1,115 |
| 02 Aug 16 |
13.53000 -0.17 |
13.76 | 13.52 | 13.70 | 20,119 |
| 01 Aug 16 |
13.70000 +0.06 |
13.95 | 13.52 | 13.70 | 6,330 |
| 29 Jul 16 |
13.64000 -0.02 |
14.00 | 13.64 | 13.68 | 11,979 |
| 28 Jul 16 |
13.66500 +0.02 |
13.80 | 13.61 | 13.61 | 7,273 |
| 27 Jul 16 |
13.64000 +0.34 |
13.70 | 13.32 | 13.32 | 12,083 |
| 26 Jul 16 |
13.30000 -0.19 |
13.35 | 13.30 | 13.35 | 947 |
| 25 Jul 16 |
13.49000 +0.14 |
13.49 | 13.30 | 13.30 | 4,099 |
| 22 Jul 16 |
13.35000 +0.07 |
13.44 | 13.26 | 13.41 | 2,513 |
| 21 Jul 16 |
13.28000 -0.17 |
13.50 | 13.27 | 13.31 | 3,115 |
| 20 Jul 16 |
13.45000 +0.19 |
13.60 | 13.26 | 13.38 | 4,834 |
| 19 Jul 16 |
13.26000 -0.01 |
13.27 | 13.26 | 13.27 | 2,024 |
| 18 Jul 16 |
13.26500 -0.30 |
13.58 | 13.27 | 13.40 | 1,170 |
| 15 Jul 16 |
13.56000 +0.16 |
13.59 | 13.44 | 13.57 | 1,392 |
| 14 Jul 16 |
13.40500 -0.20 |
13.60 | 13.25 | 13.25 | 5,598 |
| 13 Jul 16 |
13.60500 -0.17 |
13.77 | 13.50 | 13.77 | 1,120 |
| 12 Jul 16 |
13.77000 +0.17 |
13.77 | 13.42 | 13.60 | 5,034 |
| 11 Jul 16 |
13.60000 +0.08 |
13.60 | 13.18 | 13.40 | 2,662 |
| 08 Jul 16 |
13.52000 +0.42 |
13.52 | 13.00 | 13.52 | 11,123 |
| 07 Jul 16 |
13.10000 -0.01 |
13.30 | 13.10 | 13.13 | 280 |
| 06 Jul 16 |
13.11000 -0.10 |
13.23 | 13.11 | 13.23 | 3,262 |
| 05 Jul 16 |
13.21000 -0.06 |
13.44 | 13.21 | 13.43 | 1,907 |
| 04 Jul 16 |
13.26500 -0.03 |
13.48 | 13.15 | 13.30 | 959 |
| 01 Jul 16 |
13.30000 -0.19 |
13.62 | 13.20 | 13.60 | 5,428 |
| 30 Jun 16 |
13.49500 +0.00 |
13.65 | 13.21 | 13.21 | 5,552 |
| 29 Jun 16 |
13.49500 +0.14 |
13.53 | 12.92 | 13.23 | 5,856 |
| 28 Jun 16 |
13.35000 +0.35 |
13.53 | 13.20 | 13.49 | 3,886 |
| 27 Jun 16 |
13.00000 -0.27 |
13.40 | 13.00 | 13.19 | 7,985 |
| 24 Jun 16 |
13.27500 -0.24 |
13.53 | 11.11 | 13.00 | 22,847 |
| 23 Jun 16 |
13.51000 +0.05 |
13.64 | 13.47 | 13.47 | 4,626 |
| 22 Jun 16 |
13.46000 +0.00 |
13.48 | 13.45 | 13.47 | 1,255 |
| 21 Jun 16 |
13.46000 -0.01 |
13.55 | 13.46 | 13.46 | 6,750 |
| 20 Jun 16 |
13.46500 +0.09 |
13.65 | 13.44 | 13.56 | 3,646 |
| 17 Jun 16 |
13.38000 +0.32 |
13.42 | 13.06 | 13.06 | 2,920 |
| 16 Jun 16 |
13.06000 -0.09 |
13.68 | 13.06 | 13.06 | 3,837 |
| 15 Jun 16 |
13.15000 -0.29 |
13.47 | 13.15 | 13.26 | 7,665 |
| 14 Jun 16 |
13.44000 +0.13 |
13.77 | 13.02 | 13.31 | 12,054 |
| 13 Jun 16 |
13.31000 -0.04 |
13.75 | 13.31 | 13.75 | 10,211 |
| 10 Jun 16 |
13.35000 -0.07 |
13.45 | 13.32 | 13.32 | 5,217 |
| 09 Jun 16 |
13.42000 -0.14 |
13.74 | 13.38 | 13.56 | 6,521 |
| 08 Jun 16 |
13.56000 +0.14 |
13.70 | 13.42 | 13.42 | 4,863 |
| 07 Jun 16 |
13.42000 +0.10 |
13.50 | 13.32 | 13.32 | 827 |
| 06 Jun 16 |
13.32000 -0.07 |
13.55 | 13.32 | 13.40 | 6,313 |
| 03 Jun 16 |
13.38500 -0.26 |
13.69 | 13.32 | 13.69 | 3,974 |
| 02 Jun 16 |
13.65000 +0.11 |
13.82 | 13.40 | 13.55 | 14,399 |
| 01 Jun 16 |
13.53500 +0.72 |
13.60 | 12.90 | 12.99 | 22,168 |
| 31 May 16 |
12.82000 -0.39 |
13.35 | 12.76 | 13.25 | 5,834 |
| 30 May 16 |
13.21000 +0.02 |
13.25 | 13.02 | 13.25 | 1,480 |
| 27 May 16 |
13.19500 +0.34 |
13.19 | 12.78 | 12.78 | 7,958 |
| 26 May 16 |
12.85500 +0.01 |
12.89 | 12.78 | 12.78 | 184 |
| 25 May 16 |
12.84500 +0.08 |
12.85 | 12.75 | 12.75 | 2,356 |
| 24 May 16 |
12.76500 -0.03 |
12.94 | 12.77 | 12.80 | 2,460 |
| 23 May 16 |
12.80000 +0.05 |
12.96 | 12.76 | 12.76 | 2,987 |
| 20 May 16 |
12.75000 -0.14 |
13.01 | 12.75 | 12.85 | 1,867 |
| 19 May 16 |
12.89000 -0.01 |
13.11 | 12.89 | 12.89 | 3,805 |
| 18 May 16 |
12.90500 -0.16 |
13.25 | 12.90 | 13.25 | 2,372 |
| 17 May 16 |
13.07000 +0.16 |
13.25 | 13.04 | 13.12 | 5,737 |
| 13 May 16 |
12.90500 +0.15 |
13.19 | 12.90 | 12.91 | 3,516 |
| 12 May 16 |
12.75000 -0.70 |
13.31 | 12.75 | 13.27 | 8,463 |
| 11 May 16 |
13.45000 -0.03 |
13.51 | 13.45 | 13.45 | 2,994 |
| 10 May 16 |
13.48500 +0.03 |
13.50 | 13.45 | 13.45 | 3,070 |
| 09 May 16 |
13.45000 +0.44 |
13.50 | 13.30 | 13.40 | 4,446 |
| 06 May 16 |
13.00500 -0.47 |
13.44 | 13.01 | 13.29 | 2,537 |
| 05 May 16 |
13.47500 +0.18 |
13.50 | 13.28 | 13.28 | 643 |
| 04 May 16 |
13.30000 +0.10 |
13.30 | 13.03 | 13.30 | 3,272 |
| 03 May 16 |
13.20000 -0.31 |
13.52 | 13.20 | 13.33 | 3,271 |
| 02 May 16 |
13.51000 -0.07 |
13.56 | 13.49 | 13.50 | 1,913 |
| 29 Apr 16 |
13.58500 +0.34 |
13.64 | 13.40 | 13.64 | 3,259 |
| 28 Apr 16 |
13.25000 +0.10 |
13.60 | 13.10 | 13.10 | 4,204 |
| 27 Apr 16 |
13.15500 -0.35 |
13.55 | 13.15 | 13.55 | 6,005 |
| 26 Apr 16 |
13.50000 -0.05 |
13.60 | 13.36 | 13.36 | 812 |
| 25 Apr 16 |
13.54500 +0.34 |
13.55 | 13.43 | 13.52 | 2,661 |
| 22 Apr 16 |
13.20500 -0.14 |
13.52 | 13.20 | 13.43 | 1,835 |
| 21 Apr 16 |
13.34000 -0.11 |
13.50 | 13.27 | 13.50 | 4,765 |
| 20 Apr 16 |
13.45000 +0.19 |
13.59 | 13.45 | 13.59 | 3,544 |
| 19 Apr 16 |
13.26000 -0.24 |
13.56 | 13.26 | 13.56 | 2,090 |
| 18 Apr 16 |
13.50000 -0.13 |
13.59 | 13.31 | 13.52 | 6,831 |
| 15 Apr 16 |
13.63000 +0.40 |
13.63 | 13.35 | 13.36 | 2,509 |
| 14 Apr 16 |
13.22500 -0.27 |
13.62 | 13.15 | 13.20 | 7,081 |
| 13 Apr 16 |
13.50000 +0.00 |
13.81 | 13.50 | 13.69 | 1,586 |
| 12 Apr 16 |
13.50000 +0.07 |
13.61 | 13.33 | 13.61 | 2,775 |
| 11 Apr 16 |
13.42500 -0.27 |
13.94 | 13.38 | 13.94 | 5,354 |
| 08 Apr 16 |
13.69500 +0.24 |
14.00 | 13.65 | 13.70 | 14,406 |
| 07 Apr 16 |
13.45500 +0.16 |
13.55 | 13.05 | 13.40 | 6,221 |
| 06 Apr 16 |
13.29500 +0.09 |
13.69 | 13.13 | 13.24 | 5,578 |
| 05 Apr 16 |
13.20500 -0.34 |
13.75 | 13.19 | 13.75 | 9,030 |
| 04 Apr 16 |
13.54000 -0.96 |
13.95 | 13.54 | 13.63 | 8,740 |
| 01 Apr 16 |
14.50000 +0.09 |
14.50 | 14.30 | 14.48 | 15,589 |
| 31 Mar 16 |
14.41500 +0.20 |
14.47 | 14.01 | 14.27 | 13,718 |
| 30 Mar 16 |
14.21000 +0.23 |
14.50 | 13.90 | 14.13 | 19,411 |
| 29 Mar 16 |
13.98000 +0.18 |
14.15 | 13.89 | 13.89 | 15,929 |
| 24 Mar 16 |
13.80000 -0.10 |
13.98 | 13.71 | 13.98 | 12,802 |
| 23 Mar 16 |
13.90000 -0.10 |
14.10 | 13.88 | 14.00 | 12,006 |
| 22 Mar 16 |
14.00000 +0.00 |
14.07 | 13.98 | 14.06 | 4,052 |
| 21 Mar 16 |
14.00000 -0.24 |
14.30 | 14.00 | 14.24 | 6,918 |
| 18 Mar 16 |
14.24000 +0.16 |
14.50 | 14.02 | 14.26 | 21,992 |
| 17 Mar 16 |
14.07500 -0.05 |
14.28 | 14.00 | 14.28 | 10,518 |
| 16 Mar 16 |
14.12500 -0.03 |
14.18 | 13.88 | 13.88 | 8,048 |
| 15 Mar 16 |
14.15500 +0.30 |
14.16 | 13.56 | 14.16 | 14,413 |
| 14 Mar 16 |
13.85000 +0.37 |
13.95 | 13.66 | 13.67 | 6,199 |
| 11 Mar 16 |
13.48500 +0.07 |
13.92 | 13.23 | 13.92 | 13,979 |
| 10 Mar 16 |
13.41500 -0.43 |
14.03 | 13.41 | 14.03 | 9,604 |
| 09 Mar 16 |
13.84000 +0.07 |
13.95 | 13.75 | 13.77 | 4,776 |
| 08 Mar 16 |
13.76500 -0.19 |
14.00 | 13.77 | 14.00 | 4,331 |
| 07 Mar 16 |
13.96000 +0.30 |
13.99 | 13.63 | 13.85 | 7,861 |
| 04 Mar 16 |
13.66000 -0.37 |
14.01 | 13.47 | 13.95 | 11,324 |
| 03 Mar 16 |
14.03000 -0.05 |
14.23 | 13.90 | 14.20 | 13,682 |
| 02 Mar 16 |
14.08000 +0.09 |
14.08 | 13.81 | 13.99 | 17,817 |
| 01 Mar 16 |
13.99500 +0.49 |
13.99 | 13.78 | 13.91 | 6,927 |
| 29 Feb 16 |
13.50000 -0.30 |
13.95 | 13.50 | 13.80 | 8,036 |
| 26 Feb 16 |
13.80000 +0.29 |
13.80 | 13.51 | 13.56 | 4,147 |
| 25 Feb 16 |
13.51000 +0.16 |
13.60 | 13.40 | 13.40 | 2,424 |
| 24 Feb 16 |
13.35000 +0.25 |
13.35 | 12.91 | 13.29 | 5,444 |
| 23 Feb 16 |
13.10000 -0.16 |
13.30 | 13.01 | 13.30 | 1,048 |
| 22 Feb 16 |
13.26000 -0.03 |
13.65 | 13.26 | 13.51 | 7,379 |
| 19 Feb 16 |
13.29000 -0.33 |
13.55 | 13.29 | 13.30 | 14,596 |
| 18 Feb 16 |
13.62000 +0.77 |
13.62 | 12.79 | 13.19 | 8,205 |
| 17 Feb 16 |
12.85500 -0.09 |
13.09 | 12.83 | 12.89 | 15,555 |
| 16 Feb 16 |
12.94000 +0.05 |
12.94 | 12.73 | 12.88 | 6,698 |
| 15 Feb 16 |
12.89000 +0.45 |
12.89 | 12.50 | 12.70 | 7,235 |
| 12 Feb 16 |
12.43500 +0.18 |
12.55 | 11.72 | 11.95 | 12,432 |
| 11 Feb 16 |
12.25500 +0.40 |
12.69 | 11.76 | 11.76 | 13,114 |
| 10 Feb 16 |
11.86000 +0.65 |
12.10 | 11.24 | 11.24 | 10,833 |
| 09 Feb 16 |
11.20500 +0.06 |
11.48 | 10.94 | 10.94 | 5,606 |
| 08 Feb 16 |
11.15000 -0.60 |
12.13 | 10.81 | 12.00 | 19,114 |
| 05 Feb 16 |
11.75000 -0.30 |
12.24 | 11.75 | 12.05 | 5,673 |
| 04 Feb 16 |
12.05000 -0.05 |
12.31 | 12.05 | 12.16 | 2,205 |
| 03 Feb 16 |
12.10000 -0.30 |
12.70 | 12.06 | 12.51 | 12,015 |
| 02 Feb 16 |
12.39500 -0.06 |
12.47 | 12.23 | 12.47 | 1,384 |
| 01 Feb 16 |
12.46000 +0.25 |
12.47 | 12.24 | 12.47 | 7,908 |
| 29 Jan 16 |
12.21000 -0.09 |
12.45 | 12.18 | 12.18 | 1,760 |
| 28 Jan 16 |
12.30000 -0.14 |
12.48 | 12.18 | 12.45 | 3,693 |
| 27 Jan 16 |
12.44500 -0.03 |
12.64 | 12.33 | 12.36 | 7,089 |
| 26 Jan 16 |
12.47000 -0.01 |
12.47 | 12.28 | 12.31 | 3,594 |
| 25 Jan 16 |
12.48000 +0.35 |
12.54 | 12.20 | 12.20 | 16,828 |
| 22 Jan 16 |
12.13000 -0.16 |
12.44 | 12.13 | 12.44 | 13,937 |
| 21 Jan 16 |
12.29500 -0.07 |
12.35 | 11.94 | 11.94 | 7,310 |
| 20 Jan 16 |
12.36500 +0.36 |
12.54 | 12.02 | 12.09 | 9,570 |
| 19 Jan 16 |
12.00000 -0.18 |
12.24 | 11.65 | 12.10 | 19,901 |
| 18 Jan 16 |
12.18000 -0.53 |
12.75 | 12.10 | 12.75 | 15,699 |
| 15 Jan 16 |
12.71000 +0.11 |
12.75 | 12.22 | 12.75 | 4,831 |
| 14 Jan 16 |
12.60500 -0.49 |
12.97 | 12.25 | 12.97 | 14,467 |
| 13 Jan 16 |
13.09000 +0.14 |
13.09 | 12.90 | 13.09 | 5,778 |
| 12 Jan 16 |
12.95000 +0.35 |
13.30 | 12.69 | 13.30 | 7,338 |
| 11 Jan 16 |
12.60000 -0.15 |
12.72 | 12.40 | 12.65 | 9,166 |
| 08 Jan 16 |
12.75000 +0.20 |
12.75 | 12.55 | 12.55 | 4,978 |
| 07 Jan 16 |
12.55000 -0.19 |
12.74 | 12.55 | 12.55 | 10,871 |
| 06 Jan 16 |
12.74500 +0.06 |
12.74 | 12.52 | 12.69 | 7,846 |
| 05 Jan 16 |
12.69000 +0.19 |
12.69 | 12.40 | 12.64 | 6,769 |
| 04 Jan 16 |
12.49500 +0.24 |
12.50 | 12.15 | 12.20 | 9,539 |
| 30 Dec 15 |
12.25000 +0.05 |
12.36 | 12.10 | 12.27 | 8,978 |
| 29 Dec 15 |
12.20500 +0.02 |
12.30 | 12.10 | 12.30 | 12,127 |
| 28 Dec 15 |
12.18000 -0.21 |
12.24 | 12.02 | 12.05 | 8,746 |
| 23 Dec 15 |
12.39000 +0.14 |
12.39 | 12.25 | 12.25 | 5,110 |
| 22 Dec 15 |
12.25000 +0.00 |
12.51 | 12.23 | 12.51 | 10,950 |
| 21 Dec 15 |
12.25000 -0.05 |
12.52 | 12.25 | 12.48 | 11,709 |
| 18 Dec 15 |
12.30000 -0.29 |
12.64 | 12.26 | 12.60 | 11,859 |
| 17 Dec 15 |
12.59000 +0.32 |
12.70 | 12.40 | 12.40 | 12,849 |
| 16 Dec 15 |
12.27000 -0.63 |
13.06 | 12.20 | 13.00 | 27,520 |
| 15 Dec 15 |
12.90000 -0.01 |
13.07 | 12.90 | 13.07 | 972 |
| 14 Dec 15 |
12.91000 +0.01 |
13.19 | 12.91 | 12.99 | 6,782 |
| 11 Dec 15 |
12.90000 -0.06 |
13.00 | 12.83 | 12.99 | 3,514 |
| 10 Dec 15 |
12.95500 +0.02 |
13.23 | 12.81 | 12.81 | 6,488 |
| 09 Dec 15 |
12.94000 -0.08 |
13.06 | 12.85 | 13.02 | 8,528 |
| 08 Dec 15 |
13.02000 -0.18 |
13.30 | 13.02 | 13.26 | 4,558 |
| 07 Dec 15 |
13.20000 -0.04 |
13.42 | 13.13 | 13.13 | 10,213 |
| 04 Dec 15 |
13.24000 -0.01 |
13.43 | 13.24 | 13.43 | 2,998 |
| 03 Dec 15 |
13.25000 -0.07 |
13.45 | 13.25 | 13.31 | 3,914 |
| 02 Dec 15 |
13.32500 -0.18 |
13.49 | 13.32 | 13.49 | 4,206 |
| 01 Dec 15 |
13.50000 +0.20 |
13.64 | 13.29 | 13.62 | 6,442 |
| 30 Nov 15 |
13.30000 +0.05 |
13.52 | 13.29 | 13.49 | 4,531 |
| 27 Nov 15 |
13.25000 -0.25 |
13.75 | 13.25 | 13.75 | 4,067 |
| 26 Nov 15 |
13.50000 -0.30 |
13.98 | 13.40 | 13.86 | 6,262 |
| 25 Nov 15 |
13.80000 +0.06 |
14.00 | 13.74 | 13.74 | 10,873 |
| 24 Nov 15 |
13.74000 -0.11 |
13.79 | 13.74 | 13.79 | 939 |
| 23 Nov 15 |
13.84500 -0.02 |
13.99 | 13.63 | 13.70 | 5,181 |
| 20 Nov 15 |
13.87000 +0.02 |
13.94 | 13.65 | 13.70 | 4,777 |
| 19 Nov 15 |
13.85000 +0.09 |
13.89 | 13.42 | 13.77 | 6,225 |
| 18 Nov 15 |
13.76000 +0.17 |
13.90 | 13.61 | 13.61 | 8,854 |
| 17 Nov 15 |
13.59000 +0.38 |
13.79 | 13.43 | 13.69 | 2,576 |
| 16 Nov 15 |
13.21000 +0.01 |
13.43 | 13.20 | 13.20 | 4,049 |
| 13 Nov 15 |
13.20500 -0.15 |
13.62 | 13.20 | 13.37 | 1,622 |
| 12 Nov 15 |
13.35000 -0.15 |
13.89 | 13.25 | 13.89 | 1,661 |
| 11 Nov 15 |
13.50500 +0.03 |
13.69 | 13.40 | 13.48 | 6,953 |
| 10 Nov 15 |
13.48000 +0.14 |
13.48 | 13.28 | 13.40 | 2,933 |
| 09 Nov 15 |
13.33500 +0.28 |
13.48 | 13.06 | 13.10 | 6,748 |
| 06 Nov 15 |
13.05000 -0.11 |
13.24 | 13.05 | 13.05 | 12,653 |
| 05 Nov 15 |
13.16000 -0.25 |
13.40 | 13.00 | 13.40 | 11,359 |
| 04 Nov 15 |
13.41000 -0.38 |
13.95 | 13.32 | 13.95 | 7,170 |
| 03 Nov 15 |
13.79000 +0.20 |
13.94 | 13.70 | 13.80 | 2,526 |
| 02 Nov 15 |
13.59000 +0.17 |
14.00 | 13.42 | 14.00 | 7,751 |
| 30 Oct 15 |
13.42000 -0.09 |
13.75 | 13.32 | 13.51 | 17,315 |
| 29 Oct 15 |
13.51000 +0.00 |
13.65 | 13.51 | 13.62 | 5,985 |
| 28 Oct 15 |
13.51000 +0.00 |
13.62 | 13.51 | 13.62 | 4,715 |
| 27 Oct 15 |
13.51000 +0.07 |
13.57 | 13.32 | 13.32 | 6,427 |
| 26 Oct 15 |
13.44500 +0.19 |
13.60 | 13.25 | 13.35 | 5,392 |
| 23 Oct 15 |
13.25500 -0.06 |
13.42 | 13.26 | 13.42 | 2,447 |
| 22 Oct 15 |
13.32000 +0.17 |
13.32 | 13.10 | 13.15 | 8,276 |
| 21 Oct 15 |
13.15000 -0.26 |
13.33 | 13.15 | 13.33 | 4,699 |
| 20 Oct 15 |
13.40500 +0.12 |
13.47 | 13.15 | 13.39 | 7,560 |
| 19 Oct 15 |
13.28500 -0.10 |
13.50 | 13.14 | 13.50 | 7,901 |
| 16 Oct 15 |
13.38500 +0.19 |
13.45 | 13.18 | 13.20 | 3,658 |
| 15 Oct 15 |
13.19500 +0.06 |
13.20 | 13.15 | 13.15 | 5,261 |
| 14 Oct 15 |
13.13500 -0.01 |
13.15 | 13.08 | 13.15 | 2,363 |
| 13 Oct 15 |
13.15000 +0.01 |
13.15 | 12.98 | 13.14 | 4,024 |
| 12 Oct 15 |
13.14000 +0.27 |
13.14 | 12.81 | 13.00 | 8,226 |
| 09 Oct 15 |
12.87000 -0.08 |
13.00 | 12.68 | 12.95 | 9,232 |
| 08 Oct 15 |
12.95000 +0.10 |
12.95 | 12.79 | 12.94 | 1,484 |
| 07 Oct 15 |
12.85000 +0.29 |
12.85 | 12.48 | 12.60 | 3,059 |
| 06 Oct 15 |
12.56500 +0.00 |
12.56 | 12.48 | 12.48 | 941 |
| 05 Oct 15 |
12.56000 +0.17 |
12.59 | 12.20 | 12.44 | 5,255 |
| 02 Oct 15 |
12.39000 +0.51 |
12.51 | 11.90 | 11.90 | 11,194 |
| 01 Oct 15 |
11.88000 -0.51 |
12.31 | 11.88 | 12.30 | 8,264 |
| 30 Sep 15 |
12.39000 +0.09 |
12.52 | 12.32 | 12.40 | 3,442 |
| 29 Sep 15 |
12.30000 -0.13 |
12.80 | 12.30 | 12.80 | 4,674 |
| 28 Sep 15 |
12.42500 -0.26 |
12.63 | 12.31 | 12.34 | 3,656 |
| 25 Sep 15 |
12.68500 +0.39 |
12.69 | 12.31 | 12.51 | 5,261 |
| 24 Sep 15 |
12.30000 -0.30 |
12.68 | 12.30 | 12.60 | 4,943 |
| 23 Sep 15 |
12.59500 -0.30 |
12.86 | 12.60 | 12.74 | 5,427 |
| 22 Sep 15 |
12.90000 +0.02 |
12.90 | 12.74 | 12.85 | 3,855 |
| 21 Sep 15 |
12.88000 +0.47 |
12.88 | 12.56 | 12.56 | 3,601 |
| 18 Sep 15 |
12.41000 -0.62 |
12.95 | 12.34 | 12.95 | 35,131 |
| 17 Sep 15 |
13.03000 -0.27 |
13.20 | 13.03 | 13.12 | 3,191 |
| 16 Sep 15 |
13.30000 +0.28 |
13.30 | 13.01 | 13.17 | 8,484 |
| 15 Sep 15 |
13.02000 +0.51 |
13.19 | 12.60 | 12.68 | 19,298 |
| 14 Sep 15 |
12.51000 -0.51 |
13.35 | 12.51 | 13.35 | 9,809 |
| 11 Sep 15 |
13.01500 -0.15 |
13.20 | 13.02 | 13.17 | 1,894 |
| 10 Sep 15 |
13.16500 -0.15 |
13.24 | 12.91 | 13.16 | 8,018 |
| 09 Sep 15 |
13.32000 +0.47 |
13.36 | 12.90 | 12.90 | 6,211 |
| 08 Sep 15 |
12.85000 -0.19 |
13.22 | 12.53 | 13.03 | 10,688 |
| 07 Sep 15 |
13.04000 +0.14 |
13.04 | 12.90 | 12.94 | 1,714 |
| 04 Sep 15 |
12.90000 -0.61 |
13.46 | 12.90 | 13.39 | 4,969 |
| 03 Sep 15 |
13.51000 -0.02 |
13.55 | 13.40 | 13.40 | 1,132 |
| 02 Sep 15 |
13.53500 +0.02 |
13.53 | 13.35 | 13.52 | 6,944 |
| 01 Sep 15 |
13.51000 -0.06 |
13.65 | 13.41 | 13.65 | 982 |
| 31 Aug 15 |
13.57500 -0.16 |
13.79 | 13.57 | 13.75 | 6,328 |
| 28 Aug 15 |
13.74000 +0.22 |
13.74 | 13.40 | 13.63 | 2,739 |
| 27 Aug 15 |
13.51500 +0.06 |
13.52 | 13.30 | 13.50 | 6,007 |
| 26 Aug 15 |
13.46000 +0.26 |
13.72 | 13.28 | 13.30 | 6,257 |
| 25 Aug 15 |
13.20500 +0.98 |
13.48 | 12.89 | 13.48 | 28,110 |
| 24 Aug 15 |
12.22500 -0.76 |
12.90 | 12.01 | 12.22 | 25,817 |
| 21 Aug 15 |
12.99000 -0.31 |
13.06 | 12.05 | 13.00 | 30,301 |
| 20 Aug 15 |
13.30000 -0.77 |
13.99 | 13.25 | 13.99 | 20,657 |
| 19 Aug 15 |
14.07000 +0.08 |
14.16 | 13.99 | 14.00 | 10,519 |
| 18 Aug 15 |
13.99000 -0.01 |
14.14 | 13.99 | 14.00 | 4,057 |
| 17 Aug 15 |
14.00000 -0.18 |
14.30 | 14.00 | 14.30 | 4,413 |
| 14 Aug 15 |
14.18000 +0.08 |
14.29 | 14.02 | 14.29 | 7,781 |
| 13 Aug 15 |
14.10000 +0.06 |
14.26 | 14.10 | 14.10 | 4,707 |
| 12 Aug 15 |
14.04500 -0.18 |
14.26 | 14.05 | 14.06 | 9,934 |
| 11 Aug 15 |
14.22500 +0.13 |
14.43 | 14.23 | 14.43 | 5,383 |
| 10 Aug 15 |
14.10000 -0.22 |
14.40 | 14.06 | 14.40 | 3,039 |
| 07 Aug 15 |
14.32500 -0.18 |
14.47 | 14.32 | 14.43 | 716 |
| 06 Aug 15 |
14.50000 +0.06 |
14.52 | 14.17 | 14.17 | 12,046 |
| 05 Aug 15 |
14.44500 -0.43 |
14.85 | 14.44 | 14.73 | 5,411 |
| 04 Aug 15 |
14.87000 +0.45 |
14.95 | 14.40 | 14.42 | 69,355 |
| 03 Aug 15 |
14.42000 +0.22 |
14.42 | 14.02 | 14.30 | 11,936 |
| 31 Jul 15 |
14.20000 -0.08 |
14.28 | 14.05 | 14.28 | 3,111 |
| 30 Jul 15 |
14.28000 -0.08 |
14.41 | 14.09 | 14.38 | 7,062 |
| 29 Jul 15 |
14.36000 -0.18 |
14.52 | 14.21 | 14.52 | 4,135 |
| 28 Jul 15 |
14.53500 +0.44 |
14.53 | 14.10 | 14.11 | 2,920 |
| 27 Jul 15 |
14.09500 -0.47 |
14.60 | 14.10 | 14.60 | 10,399 |
| 24 Jul 15 |
14.56000 +0.06 |
14.58 | 14.40 | 14.44 | 16,746 |
| 23 Jul 15 |
14.50000 +0.00 |
14.50 | 14.35 | 14.50 | 5,207 |
| 22 Jul 15 |
14.50000 +0.19 |
14.50 | 14.24 | 14.44 | 7,766 |
| 21 Jul 15 |
14.31500 +0.06 |
14.50 | 14.24 | 14.30 | 10,330 |
| 20 Jul 15 |
14.25000 +0.60 |
14.25 | 13.91 | 13.91 | 15,835 |
| 17 Jul 15 |
13.65000 +0.01 |
13.65 | 13.55 | 13.63 | 1,673 |
| 16 Jul 15 |
13.64000 -0.16 |
13.89 | 13.40 | 13.80 | 13,573 |
| 15 Jul 15 |
13.80000 -0.19 |
13.88 | 13.66 | 13.87 | 6,205 |
| 14 Jul 15 |
13.99000 +0.15 |
13.99 | 13.77 | 13.89 | 7,198 |
| 13 Jul 15 |
13.83500 +0.81 |
13.84 | 13.22 | 13.22 | 7,615 |
| 10 Jul 15 |
13.02000 +0.02 |
13.48 | 13.02 | 13.15 | 6,864 |
| 09 Jul 15 |
13.00000 -0.05 |
13.37 | 13.00 | 13.20 | 9,817 |
| 08 Jul 15 |
13.04500 +0.05 |
13.40 | 13.05 | 13.40 | 5,468 |
| 07 Jul 15 |
13.00000 -0.82 |
13.89 | 12.98 | 13.89 | 21,263 |
| 06 Jul 15 |
13.82000 +0.11 |
14.00 | 13.56 | 13.56 | 5,939 |
| 03 Jul 15 |
13.70500 +0.10 |
13.77 | 13.63 | 13.73 | 3,455 |
| 02 Jul 15 |
13.60500 -0.06 |
13.74 | 13.51 | 13.73 | 5,005 |
| 01 Jul 15 |
13.66000 +0.16 |
13.66 | 13.50 | 13.50 | 1,977 |
| 30 Jun 15 |
13.50000 -0.44 |
13.90 | 13.45 | 13.75 | 3,525 |
| 29 Jun 15 |
13.93500 +0.00 |
14.06 | 13.39 | 13.70 | 13,385 |
| 26 Jun 15 |
13.93500 +0.22 |
13.94 | 13.75 | 13.93 | 5,793 |
| 25 Jun 15 |
13.71500 -0.11 |
13.96 | 13.31 | 13.66 | 7,330 |
| 24 Jun 15 |
13.82500 +0.30 |
13.96 | 13.65 | 13.96 | 4,577 |
| 23 Jun 15 |
13.53000 -0.16 |
13.85 | 13.53 | 13.85 | 6,657 |
| 22 Jun 15 |
13.69000 +0.09 |
14.06 | 13.69 | 13.77 | 3,129 |
| 19 Jun 15 |
13.60000 +0.18 |
13.95 | 13.44 | 13.44 | 11,481 |
| 18 Jun 15 |
13.42500 -0.03 |
13.50 | 13.30 | 13.50 | 3,146 |
| 17 Jun 15 |
13.45500 +0.45 |
13.45 | 13.23 | 13.25 | 11,975 |
| 16 Jun 15 |
13.00500 -0.44 |
13.36 | 12.82 | 13.36 | 21,218 |
| 15 Jun 15 |
13.45000 -0.32 |
13.85 | 13.34 | 13.85 | 6,217 |
| 12 Jun 15 |
13.76500 -0.29 |
14.00 | 13.76 | 14.00 | 22,848 |
| 11 Jun 15 |
14.05500 +0.40 |
14.06 | 13.83 | 13.90 | 8,415 |
| 10 Jun 15 |
13.65500 +0.05 |
13.90 | 13.60 | 13.60 | 11,453 |
| 09 Jun 15 |
13.60000 -0.50 |
14.10 | 13.60 | 14.10 | 15,285 |
| 08 Jun 15 |
14.10500 +0.05 |
14.15 | 14.01 | 14.13 | 4,307 |
| 05 Jun 15 |
14.05000 -0.03 |
14.23 | 14.05 | 14.20 | 10,743 |
| 04 Jun 15 |
14.08000 -0.27 |
14.27 | 14.08 | 14.25 | 3,651 |
| 03 Jun 15 |
14.35000 -0.12 |
14.48 | 14.20 | 14.48 | 7,806 |
| 02 Jun 15 |
14.47000 +0.32 |
14.47 | 14.25 | 14.43 | 7,776 |
| 01 Jun 15 |
14.15500 +0.14 |
14.28 | 14.02 | 14.28 | 6,897 |
| 29 May 15 |
14.01500 -0.02 |
14.21 | 14.02 | 14.19 | 8,146 |
| 28 May 15 |
14.04000 -0.01 |
14.20 | 14.03 | 14.05 | 13,989 |
| 27 May 15 |
14.04500 -0.06 |
14.25 | 14.05 | 14.11 | 15,643 |
| 26 May 15 |
14.10500 -0.43 |
14.52 | 14.10 | 14.52 | 15,158 |
| 22 May 15 |
14.53500 +0.18 |
14.54 | 14.36 | 14.40 | 11,530 |
| 21 May 15 |
14.35500 -0.09 |
14.52 | 14.32 | 14.35 | 20,984 |
| 20 May 15 |
14.44500 +0.10 |
14.49 | 14.04 | 14.24 | 19,101 |
| 19 May 15 |
14.34000 -0.05 |
14.40 | 14.23 | 14.40 | 13,324 |
| 18 May 15 |
14.39000 +0.29 |
14.39 | 14.02 | 14.30 | 20,924 |
| 15 May 15 |
14.10000 +0.10 |
14.15 | 13.95 | 14.00 | 9,459 |
| 14 May 15 |
14.00000 +0.04 |
14.00 | 13.81 | 14.00 | 6,070 |
| 13 May 15 |
13.96000 +0.16 |
13.99 | 13.77 | 13.99 | 8,981 |
| 12 May 15 |
13.80000 -0.02 |
13.99 | 13.77 | 13.90 | 8,134 |
| 11 May 15 |
13.82500 -0.06 |
14.00 | 13.77 | 13.86 | 17,193 |
| 08 May 15 |
13.88000 +0.41 |
13.90 | 13.41 | 13.49 | 21,917 |
| 07 May 15 |
13.47000 +0.08 |
13.55 | 13.37 | 13.55 | 9,070 |
| 06 May 15 |
13.39000 -0.11 |
13.55 | 13.31 | 13.36 | 11,384 |
| 05 May 15 |
13.50000 +0.02 |
13.99 | 13.49 | 13.69 | 14,677 |
| 04 May 15 |
13.48500 +0.31 |
13.68 | 13.35 | 13.35 | 17,111 |
| 30 Apr 15 |
13.17500 -0.02 |
13.53 | 13.15 | 13.30 | 29,712 |
| 29 Apr 15 |
13.20000 -0.08 |
13.69 | 13.20 | 13.29 | 25,800 |
| 28 Apr 15 |
13.28000 -0.11 |
13.29 | 13.20 | 13.29 | 12,022 |
| 27 Apr 15 |
13.38500 +0.18 |
13.39 | 13.10 | 13.20 | 19,727 |
| 24 Apr 15 |
13.21000 -0.52 |
13.90 | 12.80 | 13.64 | 41,582 |
| 23 Apr 15 |
13.72500 -0.07 |
13.86 | 13.60 | 13.81 | 13,128 |
| 22 Apr 15 |
13.80000 -0.20 |
14.16 | 13.48 | 13.90 | 24,229 |
| 21 Apr 15 |
14.00500 +0.01 |
14.01 | 13.74 | 13.74 | 8,368 |
| 20 Apr 15 |
13.99500 +0.14 |
13.99 | 13.42 | 13.55 | 17,419 |
| 17 Apr 15 |
13.85500 +0.03 |
14.01 | 13.66 | 13.89 | 19,685 |
| 16 Apr 15 |
13.82500 -0.18 |
14.17 | 13.81 | 14.15 | 28,266 |
| 15 Apr 15 |
14.00000 +0.35 |
14.00 | 13.70 | 13.73 | 19,519 |
| 14 Apr 15 |
13.65000 -0.45 |
14.01 | 13.60 | 14.01 | 48,053 |
| 13 Apr 15 |
14.10000 -0.38 |
14.35 | 14.10 | 14.25 | 23,437 |
| 10 Apr 15 |
14.47500 +0.11 |
14.48 | 14.23 | 14.35 | 18,107 |
| 09 Apr 15 |
14.37000 -0.13 |
14.49 | 14.10 | 14.49 | 15,995 |
| 08 Apr 15 |
14.49500 -0.10 |
14.52 | 14.40 | 14.52 | 8,024 |
| 07 Apr 15 |
14.59000 +0.03 |
14.60 | 14.39 | 14.55 | 17,708 |
| 02 Apr 15 |
14.55500 +0.15 |
14.56 | 14.29 | 14.29 | 11,880 |
| 01 Apr 15 |
14.41000 -0.19 |
14.69 | 14.41 | 14.69 | 8,150 |
| 31 Mar 15 |
14.60500 +0.02 |
14.97 | 14.41 | 14.50 | 13,359 |
| 30 Mar 15 |
14.58500 -0.50 |
14.59 | 14.11 | 14.13 | 22,199 |
| 27 Mar 15 |
15.08500 -0.12 |
15.22 | 15.02 | 15.20 | 30,523 |
| 26 Mar 15 |
15.20500 +0.03 |
15.25 | 14.86 | 15.10 | 37,494 |
| 25 Mar 15 |
15.17500 +0.12 |
15.24 | 15.11 | 15.14 | 27,472 |
| 24 Mar 15 |
15.05500 -0.05 |
15.25 | 14.94 | 15.15 | 30,551 |
| 23 Mar 15 |
15.10000 +0.15 |
15.15 | 14.95 | 14.95 | 25,100 |
| 20 Mar 15 |
14.95500 +0.16 |
15.04 | 14.80 | 14.99 | 33,016 |
| 19 Mar 15 |
14.79000 -0.11 |
14.93 | 14.79 | 14.90 | 27,783 |
| 18 Mar 15 |
14.90500 +0.20 |
15.01 | 14.05 | 14.52 | 41,561 |
| 17 Mar 15 |
14.70000 -0.15 |
15.00 | 14.70 | 14.85 | 19,882 |
| 16 Mar 15 |
14.84500 -0.13 |
15.25 | 14.85 | 15.05 | 39,246 |
| 13 Mar 15 |
14.98000 +0.08 |
15.15 | 14.89 | 15.00 | 9,680 |
| 12 Mar 15 |
14.90000 -0.09 |
15.09 | 14.81 | 15.09 | 14,587 |
| 11 Mar 15 |
14.99000 +0.08 |
15.06 | 14.91 | 15.00 | 9,734 |
| 10 Mar 15 |
14.91000 -0.15 |
15.11 | 14.78 | 15.08 | 15,308 |
| 09 Mar 15 |
15.06000 +0.07 |
15.23 | 14.91 | 15.23 | 26,126 |
| 06 Mar 15 |
14.99500 +0.61 |
15.10 | 14.50 | 14.56 | 47,383 |
| 05 Mar 15 |
14.38500 -0.07 |
14.78 | 14.22 | 14.78 | 23,027 |
| 04 Mar 15 |
14.45500 -0.40 |
14.80 | 14.06 | 14.80 | 44,215 |
| 03 Mar 15 |
14.85000 -0.05 |
15.00 | 14.72 | 14.96 | 19,749 |
| 02 Mar 15 |
14.90000 +0.14 |
14.90 | 14.70 | 14.90 | 39,454 |
| 27 Feb 15 |
14.76000 +0.19 |
14.76 | 14.54 | 14.54 | 23,269 |
| 26 Feb 15 |
14.57500 +0.40 |
14.66 | 14.20 | 14.20 | 24,068 |
| 25 Feb 15 |
14.17000 +0.11 |
14.23 | 13.90 | 14.10 | 20,066 |
| 24 Feb 15 |
14.06000 +0.26 |
14.09 | 13.60 | 13.80 | 26,502 |
| 23 Feb 15 |
13.80000 +0.61 |
13.80 | 13.40 | 13.40 | 38,606 |
| 20 Feb 15 |
13.19500 -0.20 |
13.47 | 13.15 | 13.44 | 20,832 |
| 19 Feb 15 |
13.39500 +0.26 |
13.40 | 13.20 | 13.30 | 15,364 |
| 18 Feb 15 |
13.14000 -0.01 |
13.33 | 13.05 | 13.15 | 20,553 |
| 17 Feb 15 |
13.15000 +0.07 |
13.15 | 13.00 | 13.07 | 15,231 |
| 16 Feb 15 |
13.07500 -0.05 |
13.20 | 13.02 | 13.16 | 16,282 |
| 13 Feb 15 |
13.12000 +0.12 |
13.12 | 12.95 | 13.00 | 13,684 |
| 12 Feb 15 |
13.00000 +0.35 |
13.04 | 12.82 | 13.01 | 21,190 |
| 11 Feb 15 |
12.65000 -0.16 |
12.85 | 12.61 | 12.61 | 6,178 |
| 10 Feb 15 |
12.81500 +0.32 |
12.90 | 12.71 | 12.90 | 11,170 |
| 09 Feb 15 |
12.49500 -0.40 |
12.97 | 12.33 | 12.97 | 23,832 |
| 06 Feb 15 |
12.89000 -0.12 |
13.12 | 12.75 | 13.12 | 11,190 |
| 05 Feb 15 |
13.01000 +0.09 |
13.01 | 12.85 | 12.92 | 12,291 |
| 04 Feb 15 |
12.92000 +0.00 |
12.92 | 12.66 | 12.92 | 5,466 |
| 03 Feb 15 |
12.92000 +0.37 |
12.92 | 12.59 | 12.64 | 14,634 |
| 02 Feb 15 |
12.55000 +0.10 |
12.55 | 12.27 | 12.49 | 23,145 |
| 30 Jan 15 |
12.45000 +0.05 |
12.45 | 12.20 | 12.45 | 15,395 |
| 29 Jan 15 |
12.40500 +0.10 |
12.40 | 12.20 | 12.31 | 5,420 |
| 28 Jan 15 |
12.30000 +0.07 |
12.37 | 12.11 | 12.37 | 11,535 |
| 27 Jan 15 |
12.22500 +0.03 |
12.44 | 12.01 | 12.44 | 14,201 |
| 26 Jan 15 |
12.20000 +0.05 |
12.23 | 11.97 | 12.14 | 24,333 |
| 23 Jan 15 |
12.14500 +0.21 |
12.15 | 11.94 | 12.07 | 17,247 |
| 22 Jan 15 |
11.94000 +0.13 |
12.04 | 11.94 | 12.03 | 12,492 |
| 21 Jan 15 |
11.80500 -0.14 |
12.03 | 11.60 | 12.02 | 9,071 |
| 20 Jan 15 |
11.95000 -0.09 |
12.09 | 11.88 | 12.00 | 15,151 |
| 19 Jan 15 |
12.04000 +0.14 |
12.13 | 11.90 | 12.01 | 21,448 |
| 16 Jan 15 |
11.90500 -0.03 |
12.10 | 11.89 | 12.01 | 17,191 |
| 15 Jan 15 |
11.94000 -0.51 |
12.35 | 11.90 | 12.28 | 12,038 |
| 14 Jan 15 |
12.44500 -0.09 |
12.58 | 12.30 | 12.55 | 4,355 |
| 13 Jan 15 |
12.53500 +0.19 |
12.53 | 12.26 | 12.50 | 16,031 |
| 12 Jan 15 |
12.34500 +0.02 |
12.49 | 12.30 | 12.35 | 4,224 |
| 09 Jan 15 |
12.33000 -0.01 |
12.40 | 12.28 | 12.28 | 3,107 |
| 08 Jan 15 |
12.34000 +0.20 |
12.41 | 12.20 | 12.20 | 7,951 |
| 07 Jan 15 |
12.13500 +0.20 |
12.14 | 12.05 | 12.05 | 4,067 |
| 06 Jan 15 |
11.93500 -0.18 |
12.11 | 11.94 | 12.06 | 6,292 |
| 05 Jan 15 |
12.12000 -0.08 |
12.26 | 12.05 | 12.25 | 10,824 |
| 02 Jan 15 |
12.20000 +0.15 |
12.29 | 12.14 | 12.20 | 4,986 |
| 30 Dec 14 |
12.05000 +0.00 |
12.20 | 12.02 | 12.02 | 6,047 |
| 29 Dec 14 |
12.05000 -0.06 |
12.31 | 12.05 | 12.10 | 4,178 |
| 23 Dec 14 |
12.11000 -0.20 |
12.45 | 12.11 | 12.45 | 10,517 |
| 22 Dec 14 |
12.31500 +0.34 |
12.31 | 12.00 | 12.05 | 18,022 |
| 19 Dec 14 |
11.97000 +0.02 |
12.07 | 11.96 | 12.00 | 3,397 |
| 18 Dec 14 |
11.95000 -0.10 |
12.05 | 11.81 | 12.05 | 3,918 |
| 17 Dec 14 |
12.05000 +0.03 |
12.09 | 12.00 | 12.00 | 3,618 |
| 16 Dec 14 |
12.02000 +0.04 |
12.26 | 11.90 | 12.26 | 10,959 |
| 15 Dec 14 |
11.98000 -0.07 |
12.15 | 11.94 | 12.14 | 19,240 |
| 12 Dec 14 |
12.05000 -0.05 |
12.17 | 12.00 | 12.10 | 8,541 |
| 11 Dec 14 |
12.10000 -0.01 |
12.28 | 12.00 | 12.28 | 5,225 |
| 10 Dec 14 |
12.11000 +0.23 |
12.11 | 11.94 | 11.94 | 5,978 |
| 09 Dec 14 |
11.87500 +0.01 |
11.99 | 11.82 | 11.85 | 17,418 |
| 08 Dec 14 |
11.86500 -0.01 |
11.91 | 11.71 | 11.87 | 9,105 |
| 05 Dec 14 |
11.87000 +0.17 |
11.87 | 11.75 | 11.87 | 15,632 |
| 04 Dec 14 |
11.70000 -0.13 |
11.86 | 11.70 | 11.83 | 27,423 |
| 03 Dec 14 |
11.83000 -0.13 |
12.00 | 11.80 | 11.80 | 13,165 |
| 02 Dec 14 |
11.95500 +0.35 |
11.95 | 11.63 | 11.74 | 10,891 |
| 01 Dec 14 |
11.60500 -0.09 |
11.72 | 11.60 | 11.72 | 3,916 |
| 28 Nov 14 |
11.69000 -0.11 |
11.85 | 11.69 | 11.80 | 3,907 |
| 27 Nov 14 |
11.80000 -0.14 |
11.90 | 11.80 | 11.80 | 2,068 |
| 26 Nov 14 |
11.94000 +0.13 |
11.94 | 11.70 | 11.94 | 3,379 |
| 25 Nov 14 |
11.81500 +0.04 |
11.94 | 11.67 | 11.73 | 13,846 |
| 24 Nov 14 |
11.77500 +0.46 |
11.77 | 11.26 | 11.26 | 15,868 |
| 21 Nov 14 |
11.31000 +0.21 |
11.31 | 11.10 | 11.11 | 16,665 |
| 20 Nov 14 |
11.10000 -0.07 |
11.30 | 10.98 | 11.21 | 18,703 |
| 19 Nov 14 |
11.17500 -0.32 |
11.56 | 11.00 | 11.56 | 27,588 |
| 18 Nov 14 |
11.50000 -0.05 |
11.66 | 11.50 | 11.60 | 6,008 |
| 17 Nov 14 |
11.55000 +0.06 |
11.62 | 11.49 | 11.55 | 8,060 |
| 14 Nov 14 |
11.49000 -0.13 |
11.72 | 11.49 | 11.70 | 5,615 |
| 13 Nov 14 |
11.62000 +0.07 |
11.65 | 11.49 | 11.61 | 4,636 |
| 12 Nov 14 |
11.55000 -0.03 |
11.76 | 11.50 | 11.51 | 10,815 |
| 11 Nov 14 |
11.58000 +0.08 |
11.94 | 11.49 | 11.94 | 8,386 |
| 10 Nov 14 |
11.50000 -0.10 |
11.81 | 11.44 | 11.60 | 10,985 |
| 07 Nov 14 |
11.60000 +0.09 |
11.85 | 11.59 | 11.66 | 6,796 |
| 06 Nov 14 |
11.51000 -0.59 |
12.15 | 11.40 | 12.15 | 26,776 |
| 05 Nov 14 |
12.10500 +0.08 |
12.14 | 12.02 | 12.02 | 11,249 |
| 04 Nov 14 |
12.02000 +0.00 |
12.26 | 12.02 | 12.26 | 5,415 |
| 03 Nov 14 |
12.02000 -0.11 |
12.16 | 12.01 | 12.01 | 8,947 |
| 31 Oct 14 |
12.13500 +0.24 |
12.15 | 11.91 | 12.13 | 5,775 |
| 30 Oct 14 |
11.90000 -0.09 |
12.19 | 11.90 | 12.16 | 12,098 |
| 29 Oct 14 |
11.99000 +0.24 |
12.10 | 11.76 | 11.76 | 12,057 |
| 28 Oct 14 |
11.74500 -0.03 |
11.90 | 11.56 | 11.90 | 7,080 |
| 27 Oct 14 |
11.77000 -0.15 |
12.10 | 11.70 | 12.01 | 8,691 |
| 24 Oct 14 |
11.92500 -0.01 |
12.29 | 11.93 | 12.16 | 10,983 |
| 23 Oct 14 |
11.93500 -0.31 |
12.12 | 11.93 | 12.00 | 13,595 |
| 22 Oct 14 |
12.25000 +0.15 |
12.32 | 12.02 | 12.26 | 15,938 |
| 21 Oct 14 |
12.10000 +1.29 |
12.31 | 11.06 | 11.15 | 25,099 |
| 20 Oct 14 |
10.81000 -0.18 |
11.14 | 10.80 | 11.14 | 20,063 |
| 17 Oct 14 |
10.99000 +0.68 |
11.30 | 10.40 | 10.43 | 44,509 |
| 16 Oct 14 |
10.31500 -0.52 |
11.20 | 10.21 | 10.74 | 52,809 |
| 15 Oct 14 |
10.83500 -0.39 |
11.35 | 10.51 | 11.31 | 38,220 |
| 14 Oct 14 |
11.23000 -0.17 |
11.49 | 11.18 | 11.40 | 21,381 |
| 13 Oct 14 |
11.39500 -0.21 |
11.63 | 11.20 | 11.61 | 31,254 |
| 10 Oct 14 |
11.61000 -0.80 |
12.31 | 11.53 | 12.30 | 32,264 |
| 09 Oct 14 |
12.41000 -0.09 |
12.69 | 12.40 | 12.40 | 2,515 |
| 08 Oct 14 |
12.50000 -0.08 |
12.68 | 12.50 | 12.50 | 7,157 |
| 07 Oct 14 |
12.58000 -0.63 |
13.13 | 12.45 | 13.09 | 29,620 |
| 06 Oct 14 |
13.21000 +0.46 |
13.75 | 12.98 | 12.98 | 33,948 |
| 02 Oct 14 |
12.75000 +0.06 |
12.87 | 12.60 | 12.81 | 13,939 |
| 01 Oct 14 |
12.69000 +0.19 |
12.76 | 12.55 | 12.61 | 16,709 |
| 30 Sep 14 |
12.50000 -0.06 |
12.76 | 12.50 | 12.73 | 3,008 |
| 29 Sep 14 |
12.56000 -0.28 |
13.12 | 12.56 | 13.00 | 24,575 |
| 26 Sep 14 |
12.84000 -0.09 |
12.98 | 12.71 | 12.91 | 9,160 |
| 25 Sep 14 |
12.93000 +0.13 |
13.01 | 12.83 | 12.90 | 1,202 |
| 24 Sep 14 |
12.80000 +0.30 |
12.80 | 12.40 | 12.51 | 4,938 |
| 23 Sep 14 |
12.50000 -0.58 |
13.11 | 12.50 | 13.05 | 15,571 |
| 22 Sep 14 |
13.08000 +0.08 |
13.19 | 13.07 | 13.11 | 5,585 |
| 19 Sep 14 |
13.00000 -0.10 |
13.30 | 13.00 | 13.17 | 14,360 |
| 18 Sep 14 |
13.09500 -0.01 |
13.30 | 13.03 | 13.30 | 9,898 |
| 17 Sep 14 |
13.10000 +0.07 |
13.20 | 13.05 | 13.15 | 3,634 |
| 16 Sep 14 |
13.03000 -0.03 |
13.18 | 13.03 | 13.03 | 2,720 |
| 15 Sep 14 |
13.06500 +0.05 |
13.07 | 13.03 | 13.07 | 1,203 |
| 12 Sep 14 |
13.01500 -0.05 |
13.05 | 12.85 | 13.05 | 7,926 |
| 11 Sep 14 |
13.06500 +0.06 |
13.23 | 13.01 | 13.01 | 3,338 |
| 10 Sep 14 |
13.00000 +0.05 |
13.10 | 12.91 | 13.10 | 11,939 |
| 09 Sep 14 |
12.95000 -0.07 |
13.05 | 12.94 | 13.00 | 7,649 |
| 08 Sep 14 |
13.02000 +0.12 |
13.02 | 12.84 | 12.84 | 4,505 |
| 05 Sep 14 |
12.90500 +0.38 |
12.90 | 12.64 | 12.64 | 2,522 |
| 04 Sep 14 |
12.53000 +0.03 |
12.76 | 12.00 | 12.19 | 19,455 |
| 03 Sep 14 |
12.50000 -0.06 |
12.77 | 12.35 | 12.60 | 18,686 |
| 02 Sep 14 |
12.56500 -0.29 |
12.98 | 12.56 | 12.75 | 14,761 |
| 01 Sep 14 |
12.85500 +0.03 |
12.90 | 12.52 | 12.88 | 14,888 |
| 29 Aug 14 |
12.82000 -0.08 |
13.09 | 12.56 | 13.09 | 9,321 |
| 28 Aug 14 |
12.90000 -0.19 |
13.09 | 12.85 | 13.09 | 10,856 |
| 27 Aug 14 |
13.09000 +0.27 |
13.09 | 12.80 | 12.94 | 14,627 |
| 26 Aug 14 |
12.82000 -0.16 |
13.07 | 12.81 | 13.07 | 2,395 |
| 25 Aug 14 |
12.98000 +0.08 |
13.09 | 12.81 | 12.90 | 13,131 |
| 22 Aug 14 |
12.90000 -0.25 |
13.09 | 12.85 | 13.09 | 3,712 |
| 21 Aug 14 |
13.15000 +0.14 |
13.15 | 13.01 | 13.01 | 10,880 |
| 20 Aug 14 |
13.01000 +0.09 |
13.01 | 12.70 | 12.90 | 15,162 |
| 19 Aug 14 |
12.92500 +0.07 |
12.99 | 12.84 | 12.99 | 5,132 |
| 18 Aug 14 |
12.85000 +0.12 |
12.89 | 12.63 | 12.63 | 10,864 |
| 15 Aug 14 |
12.73500 +0.40 |
12.82 | 12.38 | 12.44 | 10,302 |
| 14 Aug 14 |
12.33500 +0.15 |
12.35 | 12.06 | 12.23 | 5,562 |
| 13 Aug 14 |
12.19000 +0.27 |
12.19 | 11.95 | 11.95 | 5,321 |
| 12 Aug 14 |
11.91500 -0.19 |
12.39 | 11.91 | 12.39 | 5,148 |
| 11 Aug 14 |
12.10000 +0.56 |
12.10 | 11.65 | 11.65 | 16,783 |
| 08 Aug 14 |
11.54500 -0.90 |
12.34 | 11.30 | 12.27 | 63,772 |
| 07 Aug 14 |
12.44500 +0.17 |
12.53 | 12.27 | 12.30 | 10,084 |
| 06 Aug 14 |
12.27500 -0.13 |
12.50 | 12.27 | 12.49 | 6,287 |
| 05 Aug 14 |
12.40000 +0.13 |
12.50 | 12.30 | 12.38 | 11,219 |
| 04 Aug 14 |
12.27000 +0.17 |
12.40 | 12.20 | 12.21 | 18,553 |
| 01 Aug 14 |
12.10000 -0.90 |
12.96 | 11.72 | 12.95 | 85,102 |
| 31 Jul 14 |
13.00000 -0.69 |
13.88 | 13.00 | 13.88 | 21,247 |
| 30 Jul 14 |
13.69500 +0.01 |
13.70 | 13.56 | 13.70 | 9,411 |
| 29 Jul 14 |
13.68500 +0.00 |
13.69 | 13.56 | 13.56 | 7,244 |
| 28 Jul 14 |
13.68500 -0.14 |
13.71 | 13.56 | 13.71 | 9,968 |
| 25 Jul 14 |
13.83000 -0.07 |
14.00 | 13.81 | 14.00 | 9,023 |
| 24 Jul 14 |
13.90000 +0.05 |
14.07 | 13.90 | 13.98 | 8,627 |
| 23 Jul 14 |
13.85000 +0.73 |
13.85 | 13.20 | 13.20 | 18,447 |
| 22 Jul 14 |
13.12000 +0.13 |
13.16 | 12.93 | 13.04 | 4,734 |
| 21 Jul 14 |
12.99000 -0.26 |
13.45 | 12.80 | 13.45 | 16,834 |
| 18 Jul 14 |
13.25000 -0.08 |
13.56 | 12.77 | 13.44 | 25,813 |
| 17 Jul 14 |
13.33000 -0.15 |
13.60 | 13.33 | 13.49 | 7,321 |
| 16 Jul 14 |
13.48000 +0.11 |
13.53 | 13.33 | 13.49 | 13,515 |
| 15 Jul 14 |
13.37000 +0.03 |
13.79 | 13.37 | 13.64 | 16,387 |
| 14 Jul 14 |
13.34000 +0.28 |
13.48 | 13.14 | 13.25 | 29,361 |
| 11 Jul 14 |
13.06000 -0.73 |
13.99 | 13.06 | 13.80 | 44,640 |
| 10 Jul 14 |
13.79500 -0.66 |
14.69 | 13.52 | 14.60 | 40,858 |
| 09 Jul 14 |
14.46000 +0.06 |
14.83 | 14.30 | 14.69 | 23,144 |
| 08 Jul 14 |
14.40000 -0.38 |
14.77 | 14.19 | 14.77 | 14,290 |
| 07 Jul 14 |
14.78000 +0.15 |
14.90 | 14.75 | 14.80 | 16,400 |
| 04 Jul 14 |
14.62500 +0.10 |
14.65 | 14.45 | 14.60 | 6,109 |
| 03 Jul 14 |
14.53000 +0.18 |
14.53 | 14.17 | 14.30 | 10,330 |
| 02 Jul 14 |
14.35500 -0.17 |
14.52 | 14.10 | 14.45 | 14,765 |
| 01 Jul 14 |
14.52000 +0.02 |
14.52 | 14.50 | 14.52 | 5,803 |
| 30 Jun 14 |
14.50000 +0.20 |
14.60 | 14.27 | 14.49 | 13,750 |
| 27 Jun 14 |
14.29500 +0.28 |
14.40 | 14.02 | 14.12 | 7,134 |
| 26 Jun 14 |
14.01500 -0.01 |
14.13 | 14.02 | 14.13 | 3,414 |
| 25 Jun 14 |
14.02500 -0.12 |
14.27 | 14.02 | 14.08 | 13,415 |
| 24 Jun 14 |
14.14500 -0.07 |
14.50 | 14.15 | 14.45 | 10,482 |
| 23 Jun 14 |
14.22000 -0.11 |
14.39 | 14.22 | 14.34 | 6,096 |
| 20 Jun 14 |
14.33000 +0.41 |
14.40 | 14.04 | 14.04 | 23,995 |
| 19 Jun 14 |
13.91500 +0.22 |
13.91 | 13.79 | 13.85 | 6,384 |
| 18 Jun 14 |
13.69500 +0.04 |
13.80 | 13.69 | 13.77 | 7,049 |
| 17 Jun 14 |
13.65500 +0.05 |
13.81 | 13.65 | 13.68 | 8,525 |
| 16 Jun 14 |
13.60000 -0.25 |
13.89 | 13.51 | 13.89 | 98,321 |
| 13 Jun 14 |
13.85000 -0.18 |
14.03 | 13.75 | 14.03 | 12,862 |
| 12 Jun 14 |
14.03000 +0.30 |
14.03 | 13.72 | 13.95 | 20,605 |
| 11 Jun 14 |
13.73000 -0.38 |
14.13 | 13.66 | 14.13 | 27,135 |
| 10 Jun 14 |
14.10500 -0.04 |
14.19 | 13.99 | 14.00 | 10,688 |
| 09 Jun 14 |
14.14500 +0.31 |
14.15 | 13.94 | 14.14 | 7,206 |
| 06 Jun 14 |
13.84000 +0.20 |
14.24 | 13.69 | 14.00 | 34,922 |
| 05 Jun 14 |
13.63500 -0.11 |
14.19 | 13.64 | 13.89 | 35,003 |
| 04 Jun 14 |
13.74500 +0.56 |
13.80 | 13.23 | 13.31 | 23,337 |
| 03 Jun 14 |
13.19000 +0.00 |
13.40 | 13.19 | 13.19 | 11,026 |
| 02 Jun 14 |
13.19000 -0.22 |
13.20 | 12.81 | 13.20 | 74,690 |
| 30 May 14 |
13.40500 -0.49 |
13.90 | 13.40 | 13.71 | 113,029 |
| 29 May 14 |
13.90000 +0.23 |
14.00 | 13.61 | 13.80 | 43,096 |
| 28 May 14 |
13.66500 +0.47 |
13.88 | 13.24 | 13.51 | 48,999 |
| 27 May 14 |
13.20000 +0.18 |
13.46 | 12.85 | 12.85 | 36,501 |
| 26 May 14 |
13.01500 +0.02 |
13.22 | 12.94 | 13.03 | 29,914 |
| 23 May 14 |
13.00000 +0.00 |
13.02 | 12.45 | 12.83 | 26,682 |
| 22 May 14 |
13.00000 +0.24 |
13.00 | 12.64 | 12.76 | 23,816 |
| 21 May 14 |
12.75500 -0.01 |
12.77 | 12.68 | 12.77 | 12,862 |
| 20 May 14 |
12.76500 +0.15 |
12.77 | 12.53 | 12.53 | 8,966 |
| 19 May 14 |
12.62000 +0.19 |
12.85 | 12.25 | 12.35 | 15,605 |
| 16 May 14 |
12.43000 -0.21 |
12.73 | 12.29 | 12.73 | 16,463 |
| 15 May 14 |
12.64000 +0.15 |
12.85 | 12.49 | 12.50 | 61,422 |
| 14 May 14 |
12.49500 +0.20 |
12.49 | 12.35 | 12.36 | 4,443 |
| 13 May 14 |
12.29000 +0.00 |
12.50 | 12.29 | 12.35 | 26,594 |
| 12 May 14 |
12.29000 +0.04 |
12.35 | 12.23 | 12.30 | 6,423 |
| 09 May 14 |
12.25000 +0.22 |
12.30 | 12.11 | 12.15 | 5,329 |
| 08 May 14 |
12.03500 -0.06 |
12.28 | 12.03 | 12.15 | 15,857 |
| 07 May 14 |
12.09000 -0.15 |
12.29 | 12.09 | 12.24 | 7,928 |
| 06 May 14 |
12.24000 +0.40 |
12.24 | 11.82 | 11.94 | 8,652 |
| 05 May 14 |
11.84000 -0.14 |
12.26 | 11.84 | 12.14 | 27,252 |
| 02 May 14 |
11.97500 +0.28 |
12.05 | 11.81 | 11.90 | 30,368 |
| 30 Apr 14 |
11.70000 +0.03 |
12.00 | 11.60 | 11.77 | 26,976 |
| 29 Apr 14 |
11.67000 -0.04 |
11.90 | 11.65 | 11.88 | 30,223 |
| 28 Apr 14 |
11.71000 +0.07 |
11.96 | 11.71 | 11.96 | 10,935 |
| 25 Apr 14 |
11.63500 -0.30 |
11.97 | 11.51 | 11.97 | 9,384 |
| 24 Apr 14 |
11.93500 +0.46 |
12.05 | 11.69 | 11.69 | 13,330 |
| 23 Apr 14 |
11.47500 +0.20 |
12.00 | 11.48 | 11.59 | 56,632 |
| 22 Apr 14 |
11.28000 +0.16 |
11.62 | 11.27 | 11.35 | 34,081 |
| 17 Apr 14 |
11.11500 +0.09 |
11.19 | 11.02 | 11.02 | 6,428 |
| 16 Apr 14 |
11.02000 -0.21 |
11.40 | 11.02 | 11.40 | 22,049 |
| 15 Apr 14 |
11.23000 -0.27 |
11.61 | 11.08 | 11.60 | 15,074 |
| 14 Apr 14 |
11.50000 +0.28 |
11.55 | 11.02 | 11.13 | 16,798 |
| 11 Apr 14 |
11.22000 -0.08 |
11.36 | 11.11 | 11.36 | 8,805 |
| 10 Apr 14 |
11.30000 -0.22 |
11.61 | 11.24 | 11.50 | 28,721 |
| 09 Apr 14 |
11.52000 +0.22 |
11.70 | 11.30 | 11.30 | 15,589 |
| 08 Apr 14 |
11.30000 -0.11 |
11.78 | 11.30 | 11.45 | 32,834 |
| 07 Apr 14 |
11.41500 -0.73 |
12.10 | 11.41 | 12.10 | 22,931 |
| 04 Apr 14 |
12.14500 -0.08 |
12.31 | 12.05 | 12.06 | 15,317 |
| 03 Apr 14 |
12.22500 -0.06 |
12.32 | 11.97 | 12.30 | 18,511 |
| 02 Apr 14 |
12.28500 +0.19 |
12.30 | 11.90 | 11.90 | 24,787 |
| 01 Apr 14 |
12.09000 +0.36 |
12.30 | 11.88 | 11.93 | 22,648 |
| 31 Mar 14 |
11.73000 +0.32 |
11.74 | 11.51 | 11.51 | 9,732 |
| 28 Mar 14 |
11.40500 +0.23 |
11.73 | 11.25 | 11.27 | 18,642 |
| 27 Mar 14 |
11.17000 -0.03 |
11.34 | 11.05 | 11.30 | 33,130 |
| 26 Mar 14 |
11.20500 -0.27 |
11.59 | 11.20 | 11.51 | 11,241 |
| 25 Mar 14 |
11.48000 -0.27 |
12.00 | 11.40 | 11.78 | 34,570 |
| 24 Mar 14 |
11.74500 -0.65 |
12.27 | 11.36 | 12.27 | 27,912 |
| 21 Mar 14 |
12.40000 -0.05 |
12.70 | 12.39 | 12.70 | 42,368 |
| 20 Mar 14 |
12.44500 +0.25 |
12.70 | 12.29 | 12.35 | 41,715 |
| 19 Mar 14 |
12.19500 -0.07 |
12.47 | 12.14 | 12.36 | 28,284 |
| 18 Mar 14 |
12.26000 -0.05 |
12.72 | 12.26 | 12.72 | 29,347 |
| 17 Mar 14 |
12.31500 +0.40 |
12.60 | 11.74 | 11.74 | 44,612 |
| 14 Mar 14 |
11.91500 -0.32 |
12.24 | 11.70 | 12.00 | 46,801 |
| 13 Mar 14 |
12.24000 -0.26 |
12.71 | 11.90 | 12.57 | 44,508 |
| 12 Mar 14 |
12.50000 +0.00 |
12.89 | 12.41 | 12.89 | 26,412 |
| 11 Mar 14 |
12.50000 -0.37 |
13.00 | 12.50 | 13.00 | 39,054 |
| 10 Mar 14 |
12.87000 +0.18 |
13.20 | 12.77 | 12.77 | 35,447 |
| 07 Mar 14 |
12.69000 -0.23 |
13.15 | 12.47 | 13.14 | 58,957 |
| 06 Mar 14 |
12.91500 -0.06 |
13.30 | 12.91 | 13.10 | 18,899 |
| 05 Mar 14 |
12.97000 -0.05 |
13.60 | 12.97 | 13.19 | 43,019 |
| 04 Mar 14 |
13.01500 +0.11 |
13.14 | 12.70 | 12.70 | 21,626 |
| 03 Mar 14 |
12.90500 -0.03 |
12.98 | 12.51 | 12.51 | 28,383 |
| 28 Feb 14 |
12.93500 -0.01 |
12.94 | 12.77 | 12.87 | 4,371 |
| 27 Feb 14 |
12.95000 -0.04 |
13.10 | 12.76 | 13.00 | 18,842 |
| 26 Feb 14 |
12.99000 +0.29 |
12.99 | 12.68 | 12.70 | 12,548 |
| 25 Feb 14 |
12.70000 +0.30 |
12.70 | 12.40 | 12.40 | 27,959 |
| 24 Feb 14 |
12.40000 +0.11 |
12.40 | 12.10 | 12.21 | 15,977 |
| 21 Feb 14 |
12.28500 +0.09 |
12.28 | 12.16 | 12.20 | 8,647 |
| 20 Feb 14 |
12.20000 -0.20 |
12.38 | 12.06 | 12.32 | 29,068 |
| 19 Feb 14 |
12.40000 +0.09 |
12.40 | 12.24 | 12.35 | 22,185 |
| 18 Feb 14 |
12.31000 +0.10 |
12.40 | 12.20 | 12.25 | 27,012 |
| 17 Feb 14 |
12.21000 +0.21 |
12.30 | 12.09 | 12.10 | 23,503 |
| 14 Feb 14 |
12.00000 -0.10 |
12.08 | 11.95 | 12.00 | 31,326 |
| 13 Feb 14 |
12.09500 +0.16 |
12.36 | 11.95 | 12.00 | 38,053 |
| 12 Feb 14 |
11.93500 -0.02 |
12.32 | 11.94 | 11.99 | 43,853 |
| 11 Feb 14 |
11.96000 -0.44 |
12.48 | 11.93 | 12.39 | 38,390 |
| 10 Feb 14 |
12.40000 +0.24 |
12.68 | 12.15 | 12.20 | 36,090 |
| 07 Feb 14 |
12.15500 +0.47 |
12.15 | 11.69 | 11.78 | 31,572 |
| 06 Feb 14 |
11.68000 +0.62 |
11.87 | 11.20 | 11.20 | 9,661 |
| 05 Feb 14 |
11.06500 -0.10 |
11.30 | 11.06 | 11.23 | 8,844 |
| 04 Feb 14 |
11.16000 -0.54 |
11.73 | 11.16 | 11.70 | 36,367 |
| 03 Feb 14 |
11.70000 -0.05 |
12.00 | 11.70 | 12.00 | 9,783 |
| 31 Jan 14 |
11.75000 +0.05 |
11.80 | 11.65 | 11.70 | 5,429 |
| 30 Jan 14 |
11.70000 -0.06 |
11.85 | 11.51 | 11.85 | 13,841 |
| 29 Jan 14 |
11.76000 +0.23 |
11.80 | 11.57 | 11.64 | 12,540 |
| 28 Jan 14 |
11.53500 +0.53 |
11.53 | 11.00 | 11.06 | 19,158 |
| 27 Jan 14 |
11.00000 +0.05 |
11.19 | 10.91 | 11.07 | 23,999 |
| 24 Jan 14 |
10.95500 -0.06 |
11.18 | 10.95 | 11.00 | 25,113 |
| 23 Jan 14 |
11.01500 -0.29 |
11.50 | 10.90 | 11.50 | 64,980 |
| 22 Jan 14 |
11.30500 -0.59 |
11.90 | 11.31 | 11.90 | 38,307 |
| 21 Jan 14 |
11.90000 +0.01 |
11.90 | 11.80 | 11.90 | 8,807 |
| 20 Jan 14 |
11.88500 +0.03 |
11.92 | 11.80 | 11.92 | 9,469 |
| 17 Jan 14 |
11.85000 +0.05 |
11.91 | 11.75 | 11.91 | 11,912 |
| 16 Jan 14 |
11.80500 -0.06 |
11.94 | 11.70 | 11.94 | 12,625 |
| 15 Jan 14 |
11.87000 +0.00 |
12.00 | 11.81 | 11.92 | 16,989 |
| 14 Jan 14 |
11.87000 -0.04 |
11.90 | 11.61 | 11.70 | 17,796 |
| 13 Jan 14 |
11.91000 +0.11 |
11.91 | 11.70 | 11.79 | 15,609 |
| 10 Jan 14 |
11.80000 -0.10 |
12.00 | 11.65 | 12.00 | 24,667 |
| 09 Jan 14 |
11.90000 -0.26 |
12.20 | 11.86 | 12.20 | 22,354 |
| 08 Jan 14 |
12.16000 +0.28 |
12.20 | 11.80 | 11.98 | 20,520 |
| 07 Jan 14 |
11.88000 -0.31 |
12.16 | 11.78 | 12.00 | 38,190 |
| 06 Jan 14 |
12.19000 +0.54 |
12.34 | 11.46 | 11.46 | 66,090 |
| 03 Jan 14 |
11.64500 +0.77 |
11.73 | 10.94 | 10.97 | 28,451 |
| 02 Jan 14 |
10.88000 +0.31 |
10.98 | 10.64 | 10.73 | 26,953 |
| 30 Dec 13 |
10.57000 -0.20 |
10.81 | 10.50 | 10.81 | 17,037 |
| 27 Dec 13 |
10.77000 +0.00 |
10.85 | 10.70 | 10.79 | 16,738 |
| 23 Dec 13 |
10.77000 +0.05 |
10.79 | 10.63 | 10.72 | 28,538 |
| 20 Dec 13 |
10.72000 -0.03 |
10.75 | 10.61 | 10.61 | 25,230 |
| 19 Dec 13 |
10.75000 +0.15 |
10.78 | 10.64 | 10.70 | 46,222 |
| 18 Dec 13 |
10.60000 +0.09 |
10.73 | 10.60 | 10.70 | 13,985 |
| 17 Dec 13 |
10.51000 -0.01 |
10.68 | 10.50 | 10.55 | 18,202 |
| 16 Dec 13 |
10.52000 +0.01 |
10.55 | 10.41 | 10.53 | 38,905 |
| 13 Dec 13 |
10.51000 +0.06 |
10.53 | 10.35 | 10.35 | 53,611 |
| 12 Dec 13 |
10.45000 -0.05 |
10.50 | 10.24 | 10.50 | 9,709 |
| 11 Dec 13 |
10.50000 -0.10 |
10.69 | 10.46 | 10.58 | 18,063 |
| 10 Dec 13 |
10.60000 +0.00 |
10.74 | 10.60 | 10.70 | 18,812 |
| 09 Dec 13 |
10.60000 +0.40 |
10.75 | 10.31 | 10.40 | 36,490 |
| 06 Dec 13 |
10.20000 +0.15 |
10.30 | 10.05 | 10.05 | 22,385 |
| 05 Dec 13 |
10.05000 -0.17 |
10.43 | 10.05 | 10.20 | 17,277 |
| 04 Dec 13 |
10.22000 -0.11 |
10.79 | 10.21 | 10.30 | 43,601 |
| 03 Dec 13 |
10.33000 -0.42 |
10.86 | 10.05 | 10.79 | 61,206 |
| 02 Dec 13 |
10.75000 +0.14 |
10.75 | 10.61 | 10.74 | 17,211 |
| 29 Nov 13 |
10.61000 -0.04 |
10.85 | 10.51 | 10.51 | 24,974 |
| 28 Nov 13 |
10.64500 +0.35 |
10.69 | 10.32 | 10.45 | 50,167 |
| 27 Nov 13 |
10.29500 +0.15 |
10.38 | 10.17 | 10.19 | 36,396 |
| 26 Nov 13 |
10.15000 +0.00 |
10.37 | 10.05 | 10.35 | 48,672 |
| 25 Nov 13 |
10.15000 +0.25 |
10.31 | 9.89 | 9.93 | 73,079 |
| 22 Nov 13 |
9.90000 +0.20 |
9.93 | 9.74 | 9.83 | 13,697 |
| 21 Nov 13 |
9.69900 +0.06 |
9.78 | 9.51 | 9.51 | 19,827 |
| 20 Nov 13 |
9.64000 -0.06 |
9.96 | 9.53 | 9.84 | 10,766 |
| 19 Nov 13 |
9.70000 +0.00 |
9.79 | 9.57 | 9.68 | 8,743 |
| 18 Nov 13 |
9.70000 +0.05 |
9.78 | 9.70 | 9.78 | 7,425 |
| 15 Nov 13 |
9.65000 -0.05 |
9.78 | 9.61 | 9.78 | 12,126 |
| 14 Nov 13 |
9.70000 +0.00 |
9.81 | 9.67 | 9.79 | 8,923 |
| 13 Nov 13 |
9.69800 -0.13 |
9.97 | 9.40 | 9.92 | 20,665 |
| 12 Nov 13 |
9.83000 +0.43 |
9.85 | 9.40 | 9.47 | 20,849 |
| 11 Nov 13 |
9.40000 +0.00 |
9.54 | 9.40 | 9.43 | 12,514 |
| 08 Nov 13 |
9.40000 -0.10 |
9.60 | 9.33 | 9.36 | 25,115 |
| 07 Nov 13 |
9.50000 -0.08 |
9.57 | 8.90 | 9.27 | 114,015 |
| 06 Nov 13 |
9.58100 -0.32 |
9.99 | 9.58 | 9.99 | 14,861 |
| 05 Nov 13 |
9.89800 -0.09 |
9.99 | 9.64 | 9.99 | 10,863 |
| 04 Nov 13 |
9.99000 -0.16 |
10.15 | 9.99 | 10.15 | 6,245 |
| 01 Nov 13 |
10.15000 +0.00 |
10.18 | 9.98 | 10.18 | 5,143 |
| 31 Oct 13 |
10.15000 -0.03 |
10.19 | 10.00 | 10.19 | 9,326 |
| 30 Oct 13 |
10.18000 +0.18 |
10.19 | 9.93 | 10.06 | 19,038 |
| 29 Oct 13 |
10.00000 -0.10 |
10.17 | 10.00 | 10.17 | 3,611 |
| 28 Oct 13 |
10.10000 +0.00 |
10.10 | 9.88 | 10.00 | 85,642 |
| 25 Oct 13 |
10.10000 -0.09 |
10.31 | 10.10 | 10.31 | 13,608 |
| 24 Oct 13 |
10.19000 +0.07 |
10.50 | 9.92 | 10.00 | 57,569 |
| 23 Oct 13 |
10.12000 +0.34 |
10.19 | 9.60 | 9.60 | 52,789 |
| 22 Oct 13 |
9.78200 +0.25 |
9.79 | 9.47 | 9.55 | 24,318 |
| 21 Oct 13 |
9.53000 +0.16 |
9.56 | 9.40 | 9.43 | 21,490 |
| 18 Oct 13 |
9.37200 +0.23 |
9.39 | 9.14 | 9.14 | 34,505 |
| 17 Oct 13 |
9.14000 -0.04 |
9.18 | 9.07 | 9.15 | 10,531 |
| 16 Oct 13 |
9.17600 +0.03 |
9.18 | 9.07 | 9.09 | 4,183 |
| 15 Oct 13 |
9.15000 +0.15 |
9.15 | 9.06 | 9.06 | 8,805 |
| 14 Oct 13 |
9.00000 +0.20 |
9.06 | 8.90 | 9.00 | 4,994 |
| 11 Oct 13 |
8.79800 -0.08 |
8.94 | 8.80 | 8.86 | 5,882 |
| 10 Oct 13 |
8.88000 -0.04 |
9.04 | 8.88 | 9.00 | 10,375 |
| 09 Oct 13 |
8.92400 -0.08 |
9.10 | 8.86 | 9.08 | 15,958 |
| 08 Oct 13 |
9.00100 -0.05 |
9.05 | 8.98 | 8.98 | 3,416 |
| 07 Oct 13 |
9.05000 +0.00 |
9.22 | 8.98 | 9.22 | 3,716 |
| 04 Oct 13 |
9.05200 +0.06 |
9.07 | 8.90 | 8.95 | 25,837 |
| 03 Oct 13 |
8.99000 +0.11 |
9.14 | 8.99 | 9.10 | 5,588 |
| 02 Oct 13 |
8.88100 -0.19 |
9.23 | 8.88 | 9.23 | 7,232 |
| 01 Oct 13 |
9.06800 -0.08 |
9.28 | 8.80 | 9.28 | 16,549 |
| 30 Sep 13 |
9.15000 -0.16 |
9.30 | 9.14 | 9.14 | 12,615 |
| 27 Sep 13 |
9.31000 +0.06 |
9.31 | 9.16 | 9.29 | 11,171 |
| 26 Sep 13 |
9.25000 -0.10 |
9.44 | 9.20 | 9.35 | 11,261 |
| 25 Sep 13 |
9.35000 +0.30 |
9.50 | 9.00 | 9.05 | 42,000 |
| 24 Sep 13 |
9.05000 +0.10 |
9.05 | 8.92 | 8.92 | 10,889 |
| 23 Sep 13 |
8.94800 -0.04 |
9.01 | 8.91 | 8.99 | 10,378 |
| 20 Sep 13 |
8.99000 +0.01 |
8.99 | 8.82 | 8.82 | 22,087 |
| 19 Sep 13 |
8.98000 +0.20 |
8.98 | 8.70 | 8.79 | 33,957 |
| 18 Sep 13 |
8.78000 +0.28 |
8.80 | 8.48 | 8.50 | 33,706 |
| 17 Sep 13 |
8.50000 -0.23 |
8.71 | 8.48 | 8.71 | 24,589 |
| 16 Sep 13 |
8.72500 -0.17 |
8.99 | 8.73 | 8.85 | 50,559 |
| 13 Sep 13 |
8.90000 -0.01 |
8.94 | 8.83 | 8.91 | 3,608 |
| 12 Sep 13 |
8.91000 +0.06 |
8.91 | 8.80 | 8.80 | 14,961 |
| 11 Sep 13 |
8.85000 +0.03 |
8.86 | 8.80 | 8.82 | 16,304 |
| 10 Sep 13 |
8.82000 +0.15 |
8.82 | 8.70 | 8.74 | 16,746 |
| 09 Sep 13 |
8.66500 -0.06 |
8.75 | 8.65 | 8.73 | 9,567 |
| 06 Sep 13 |
8.72600 -0.02 |
8.73 | 8.67 | 8.70 | 7,546 |
| 05 Sep 13 |
8.75000 +0.29 |
8.75 | 8.47 | 8.47 | 9,601 |
| 04 Sep 13 |
8.46100 -0.05 |
8.59 | 8.46 | 8.50 | 3,736 |
| 03 Sep 13 |
8.51000 -0.30 |
8.91 | 8.46 | 8.91 | 26,400 |
| 02 Sep 13 |
8.80600 +0.06 |
8.95 | 8.70 | 8.70 | 5,466 |
| 30 Aug 13 |
8.75000 +0.15 |
8.75 | 8.60 | 8.60 | 10,321 |
| 29 Aug 13 |
8.60000 +0.08 |
8.60 | 8.49 | 8.50 | 8,672 |
| 28 Aug 13 |
8.51900 +0.00 |
8.66 | 8.49 | 8.65 | 11,879 |
| 27 Aug 13 |
8.52000 -0.18 |
8.70 | 8.42 | 8.65 | 29,705 |
| 26 Aug 13 |
8.69900 +0.11 |
8.85 | 8.61 | 8.81 | 36,508 |
| 23 Aug 13 |
8.58700 -0.35 |
8.93 | 8.51 | 8.92 | 43,105 |
| 22 Aug 13 |
8.93300 +0.13 |
8.99 | 8.78 | 8.78 | 23,607 |
| 21 Aug 13 |
8.80000 +0.09 |
8.80 | 8.71 | 8.74 | 7,561 |
| 20 Aug 13 |
8.71000 -0.02 |
8.75 | 8.69 | 8.69 | 7,910 |
| 19 Aug 13 |
8.73000 +0.13 |
8.73 | 8.55 | 8.66 | 6,091 |
| 16 Aug 13 |
8.60100 -0.13 |
8.70 | 8.60 | 8.64 | 2,450 |
| 15 Aug 13 |
8.73000 +0.09 |
8.73 | 8.60 | 8.60 | 3,709 |
| 14 Aug 13 |
8.64100 -0.05 |
8.74 | 8.61 | 8.68 | 1,826 |
| 13 Aug 13 |
8.69000 -0.04 |
8.80 | 8.61 | 8.80 | 5,362 |
| 12 Aug 13 |
8.72800 +0.03 |
8.95 | 8.63 | 8.78 | 10,522 |
| 09 Aug 13 |
8.70000 -0.16 |
8.83 | 8.70 | 8.81 | 4,697 |
| 08 Aug 13 |
8.86300 +0.16 |
8.86 | 8.67 | 8.68 | 19,049 |
| 07 Aug 13 |
8.70100 +0.00 |
8.73 | 8.65 | 8.65 | 5,286 |
| 06 Aug 13 |
8.70000 +0.15 |
8.75 | 8.60 | 8.60 | 16,404 |
| 05 Aug 13 |
8.55000 +0.04 |
8.55 | 8.52 | 8.55 | 7,480 |
| 02 Aug 13 |
8.51000 +0.03 |
8.61 | 8.51 | 8.60 | 10,927 |
| 01 Aug 13 |
8.48500 -0.16 |
8.64 | 8.48 | 8.63 | 6,635 |
| 31 Jul 13 |
8.64900 +0.25 |
8.65 | 8.31 | 8.40 | 5,503 |
| 30 Jul 13 |
8.39900 +0.18 |
8.40 | 8.13 | 8.36 | 7,816 |
| 29 Jul 13 |
8.22000 -0.13 |
8.45 | 8.00 | 8.38 | 31,547 |
| 26 Jul 13 |
8.35200 -0.17 |
8.51 | 8.35 | 8.44 | 5,986 |
| 25 Jul 13 |
8.52000 -0.08 |
8.60 | 8.50 | 8.60 | 2,876 |
| 24 Jul 13 |
8.60000 -0.06 |
8.63 | 8.57 | 8.57 | 4,739 |
| 23 Jul 13 |
8.66000 +0.05 |
8.70 | 8.60 | 8.60 | 12,733 |
| 22 Jul 13 |
8.61100 -0.11 |
8.70 | 8.54 | 8.54 | 9,711 |
| 19 Jul 13 |
8.72000 +0.10 |
8.72 | 8.57 | 8.60 | 41,971 |
| 18 Jul 13 |
8.62000 -0.11 |
8.72 | 8.60 | 8.60 | 39,559 |
| 17 Jul 13 |
8.73000 +0.03 |
8.83 | 8.67 | 8.70 | 6,515 |
| 16 Jul 13 |
8.70000 +0.00 |
8.74 | 8.70 | 8.71 | 8,460 |
| 15 Jul 13 |
8.70000 +0.06 |
8.74 | 8.33 | 8.33 | 39,068 |
| 12 Jul 13 |
8.64200 -0.06 |
8.85 | 8.64 | 8.70 | 36,712 |
| 11 Jul 13 |
8.70000 +0.07 |
8.70 | 8.61 | 8.68 | 5,184 |
| 10 Jul 13 |
8.63000 +0.00 |
8.65 | 8.55 | 8.63 | 1,940 |
| 09 Jul 13 |
8.62800 +0.13 |
8.64 | 8.55 | 8.60 | 25,337 |
| 08 Jul 13 |
8.50000 +0.08 |
8.60 | 8.40 | 8.44 | 14,351 |
| 05 Jul 13 |
8.41900 +0.07 |
8.46 | 8.26 | 8.30 | 4,856 |
| 04 Jul 13 |
8.35200 +0.00 |
8.52 | 8.23 | 8.23 | 5,207 |
| 03 Jul 13 |
8.35600 -0.24 |
8.60 | 8.25 | 8.60 | 17,361 |
| 02 Jul 13 |
8.60000 +0.00 |
8.70 | 8.49 | 8.63 | 21,979 |
| 01 Jul 13 |
8.60500 +0.00 |
8.65 | 8.55 | 8.65 | 22,058 |
| 28 Jun 13 |
8.60000 +0.20 |
8.61 | 8.40 | 8.51 | 32,192 |
| 27 Jun 13 |
8.40000 +0.00 |
8.48 | 8.36 | 8.40 | 12,330 |
| 26 Jun 13 |
8.40000 +0.17 |
8.50 | 8.19 | 8.23 | 36,037 |
| 25 Jun 13 |
8.23200 +0.11 |
8.38 | 8.10 | 8.12 | 5,797 |
| 24 Jun 13 |
8.12000 -0.28 |
8.31 | 8.12 | 8.30 | 10,250 |
| 21 Jun 13 |
8.40000 +0.06 |
8.43 | 8.26 | 8.26 | 12,332 |
| 20 Jun 13 |
8.34000 +0.04 |
8.50 | 8.20 | 8.20 | 41,353 |
| 19 Jun 13 |
8.30000 -0.07 |
8.33 | 8.21 | 8.29 | 7,040 |
| 18 Jun 13 |
8.37000 +0.08 |
8.37 | 8.26 | 8.37 | 10,110 |
| 17 Jun 13 |
8.29000 -0.05 |
8.38 | 8.28 | 8.38 | 5,504 |
| 14 Jun 13 |
8.34400 +0.08 |
8.43 | 8.26 | 8.26 | 9,474 |
| 13 Jun 13 |
8.26300 +0.11 |
8.26 | 8.00 | 8.03 | 35,231 |
| 12 Jun 13 |
8.14900 +0.04 |
8.16 | 8.03 | 8.13 | 9,873 |
| 11 Jun 13 |
8.11000 +0.11 |
8.13 | 8.00 | 8.00 | 27,371 |
| 10 Jun 13 |
8.00000 +0.04 |
8.04 | 7.90 | 7.90 | 11,032 |
| 07 Jun 13 |
7.96000 +0.06 |
8.04 | 7.82 | 8.04 | 18,225 |
| 06 Jun 13 |
7.90000 -0.08 |
8.04 | 7.89 | 7.90 | 6,581 |
| 05 Jun 13 |
7.98000 -0.02 |
8.04 | 7.92 | 7.98 | 5,306 |
| 04 Jun 13 |
8.00000 -0.05 |
8.15 | 8.00 | 8.01 | 1,491 |
| 03 Jun 13 |
8.05000 +0.05 |
8.20 | 8.05 | 8.20 | 24,806 |
| 31 May 13 |
8.00200 -0.07 |
8.12 | 8.00 | 8.07 | 31,128 |
| 30 May 13 |
8.06700 -0.03 |
8.15 | 8.07 | 8.10 | 16,243 |
| 29 May 13 |
8.10000 +0.00 |
8.19 | 8.08 | 8.10 | 32,085 |
| 28 May 13 |
8.10000 +0.02 |
8.19 | 8.10 | 8.10 | 19,983 |
| 27 May 13 |
8.08100 -0.05 |
8.14 | 8.05 | 8.11 | 10,088 |
| 24 May 13 |
8.12900 -0.08 |
8.35 | 8.10 | 8.11 | 36,802 |
| 23 May 13 |
8.20700 -0.14 |
8.35 | 8.02 | 8.15 | 34,945 |
| 22 May 13 |
8.35000 +0.16 |
8.35 | 8.16 | 8.16 | 5,337 |
| 21 May 13 |
8.18800 -0.02 |
8.24 | 8.10 | 8.10 | 13,197 |
| 20 May 13 |
8.21100 -0.05 |
8.45 | 8.13 | 8.45 | 10,864 |
| 17 May 13 |
8.26000 -0.21 |
8.41 | 8.25 | 8.35 | 8,312 |
| 16 May 13 |
8.46900 +0.10 |
8.47 | 8.25 | 8.30 | 17,151 |
| 15 May 13 |
8.36900 -0.10 |
8.47 | 8.30 | 8.47 | 3,801 |
| 14 May 13 |
8.46900 +0.03 |
8.49 | 8.40 | 8.49 | 8,338 |
| 13 May 13 |
8.44000 -0.06 |
8.50 | 8.40 | 8.42 | 9,447 |
| 10 May 13 |
8.50000 +0.01 |
8.60 | 8.41 | 8.60 | 11,079 |
| 09 May 13 |
8.49000 +0.04 |
8.49 | 8.40 | 8.40 | 2,362 |
| 08 May 13 |
8.44900 +0.03 |
8.46 | 8.38 | 8.45 | 5,593 |
| 07 May 13 |
8.41800 -0.32 |
8.61 | 8.38 | 8.61 | 14,075 |
| 06 May 13 |
8.74000 +0.17 |
8.74 | 8.49 | 8.62 | 10,683 |
| 03 May 13 |
8.56700 -0.18 |
8.72 | 8.53 | 8.72 | 7,070 |
| 02 May 13 |
8.75000 -0.03 |
8.79 | 8.60 | 8.69 | 16,441 |
| 30 Apr 13 |
8.78500 +0.05 |
8.84 | 8.58 | 8.74 | 32,227 |
| 29 Apr 13 |
8.73800 +0.29 |
8.74 | 8.45 | 8.45 | 15,847 |
| 26 Apr 13 |
8.44500 -0.02 |
8.45 | 8.38 | 8.45 | 3,735 |
| 25 Apr 13 |
8.46300 -0.02 |
8.75 | 8.37 | 8.53 | 22,331 |
| 24 Apr 13 |
8.48600 +0.00 |
8.51 | 8.37 | 8.37 | 7,747 |
| 23 Apr 13 |
8.48800 +0.12 |
8.49 | 8.38 | 8.49 | 7,603 |
| 22 Apr 13 |
8.37000 -0.08 |
8.40 | 8.30 | 8.31 | 2,358 |
| 19 Apr 13 |
8.45200 +0.15 |
8.49 | 8.30 | 8.34 | 11,694 |
| 18 Apr 13 |
8.30000 +0.00 |
8.38 | 8.30 | 8.30 | 12,429 |
| 17 Apr 13 |
8.30000 -0.10 |
8.53 | 8.30 | 8.48 | 14,949 |
| 16 Apr 13 |
8.40000 -0.05 |
8.44 | 8.33 | 8.39 | 7,470 |
| 15 Apr 13 |
8.44800 -0.01 |
8.60 | 8.43 | 8.60 | 13,765 |
| 12 Apr 13 |
8.46000 -0.14 |
8.55 | 8.35 | 8.50 | 24,886 |
| 11 Apr 13 |
8.60000 +0.20 |
8.60 | 8.25 | 8.35 | 38,486 |
| 10 Apr 13 |
8.39700 +0.30 |
8.40 | 7.91 | 7.94 | 36,187 |
| 09 Apr 13 |
8.09600 -0.15 |
8.22 | 8.01 | 8.13 | 14,464 |
| 08 Apr 13 |
8.25000 +0.00 |
8.25 | 8.20 | 8.24 | 4,088 |
| 05 Apr 13 |
8.25000 +0.09 |
8.25 | 7.95 | 8.15 | 35,525 |
| 04 Apr 13 |
8.16000 -0.06 |
8.18 | 8.06 | 8.10 | 14,020 |
| 03 Apr 13 |
8.22300 -0.11 |
8.35 | 8.11 | 8.35 | 6,507 |
| 02 Apr 13 |
8.33000 +0.08 |
8.40 | 8.28 | 8.35 | 5,922 |
| 28 Mar 13 |
8.25000 +0.05 |
8.35 | 7.97 | 8.10 | 54,200 |
| 27 Mar 13 |
8.20000 -0.20 |
8.28 | 7.97 | 8.28 | 70,191 |
| 26 Mar 13 |
8.40300 -0.09 |
8.40 | 8.10 | 8.39 | 94,833 |
| 25 Mar 13 |
8.49000 -0.20 |
8.75 | 8.11 | 8.50 | 69,305 |
| 22 Mar 13 |
8.69000 +0.24 |
8.69 | 8.40 | 8.56 | 27,433 |
| 21 Mar 13 |
8.45000 -0.05 |
8.66 | 8.32 | 8.50 | 39,529 |
| 20 Mar 13 |
8.50000 -0.34 |
8.95 | 8.50 | 8.95 | 38,843 |
| 19 Mar 13 |
8.84000 +0.01 |
9.00 | 8.81 | 8.85 | 34,146 |
| 18 Mar 13 |
8.83000 -0.02 |
8.95 | 8.75 | 8.90 | 25,204 |
| 15 Mar 13 |
8.85000 +0.15 |
8.88 | 8.65 | 8.65 | 29,471 |
| 14 Mar 13 |
8.70000 +0.07 |
8.74 | 8.61 | 8.63 | 25,277 |
| 13 Mar 13 |
8.62800 -0.17 |
8.87 | 8.59 | 8.82 | 27,682 |
| 12 Mar 13 |
8.80000 +0.29 |
8.90 | 8.58 | 8.60 | 63,711 |
| 11 Mar 13 |
8.50900 +0.03 |
8.63 | 8.49 | 8.53 | 38,891 |
| 08 Mar 13 |
8.48100 +0.18 |
8.55 | 8.40 | 8.52 | 26,257 |
| 07 Mar 13 |
8.29900 -0.10 |
8.50 | 8.28 | 8.40 | 85,232 |
| 06 Mar 13 |
8.39800 -0.20 |
8.63 | 8.21 | 8.58 | 45,385 |
| 05 Mar 13 |
8.59900 +0.10 |
8.61 | 8.46 | 8.55 | 44,941 |
| 04 Mar 13 |
8.50000 +0.19 |
8.69 | 8.30 | 8.30 | 59,335 |
| 01 Mar 13 |
8.31000 +0.34 |
8.39 | 7.99 | 7.99 | 99,321 |
| 28 Feb 13 |
7.97000 +0.05 |
8.05 | 7.92 | 7.92 | 71,086 |
| 27 Feb 13 |
7.92200 +0.05 |
7.97 | 7.90 | 7.91 | 80,884 |
| 26 Feb 13 |
7.86700 +0.00 |
7.87 | 7.78 | 7.85 | 15,923 |
| 25 Feb 13 |
7.87000 +0.15 |
7.96 | 7.74 | 7.74 | 37,698 |
| 22 Feb 13 |
7.72000 -0.14 |
7.91 | 7.51 | 7.86 | 54,941 |
| 21 Feb 13 |
7.86000 +0.01 |
7.91 | 7.86 | 7.86 | 13,169 |
| 20 Feb 13 |
7.85500 -0.05 |
8.00 | 7.86 | 7.98 | 17,196 |
| 19 Feb 13 |
7.90300 +0.03 |
7.95 | 7.88 | 7.90 | 6,631 |
| 18 Feb 13 |
7.87000 +0.05 |
8.01 | 7.87 | 7.91 | 63,288 |
| 15 Feb 13 |
7.82300 -0.08 |
7.91 | 7.80 | 7.91 | 26,441 |
| 14 Feb 13 |
7.90000 +0.19 |
7.91 | 7.79 | 7.90 | 36,226 |
| 13 Feb 13 |
7.71000 -0.03 |
7.82 | 7.65 | 7.75 | 44,590 |
| 12 Feb 13 |
7.74000 +0.14 |
7.83 | 7.63 | 7.63 | 27,130 |
| 11 Feb 13 |
7.60000 +0.12 |
7.60 | 7.37 | 7.49 | 33,241 |
| 08 Feb 13 |
7.48000 +0.08 |
7.48 | 7.35 | 7.42 | 15,249 |
| 07 Feb 13 |
7.40000 -0.02 |
7.40 | 7.35 | 7.39 | 4,096 |
| 06 Feb 13 |
7.42000 -0.03 |
7.44 | 7.36 | 7.40 | 9,599 |
| 05 Feb 13 |
7.44900 +0.01 |
7.45 | 7.28 | 7.33 | 6,019 |
| 04 Feb 13 |
7.44000 +0.17 |
7.45 | 7.25 | 7.27 | 68,039 |
| 01 Feb 13 |
7.27000 +0.04 |
7.40 | 7.25 | 7.40 | 5,857 |
| 31 Jan 13 |
7.23300 +0.08 |
7.40 | 7.23 | 7.23 | 18,384 |
| 30 Jan 13 |
7.15000 -0.14 |
7.45 | 7.10 | 7.45 | 14,176 |
| 29 Jan 13 |
7.29000 -0.01 |
7.34 | 7.29 | 7.29 | 4,226 |
| 28 Jan 13 |
7.30000 +0.19 |
7.34 | 7.13 | 7.20 | 50,499 |
| 25 Jan 13 |
7.10900 -0.07 |
7.25 | 7.03 | 7.18 | 67,265 |
| 24 Jan 13 |
7.17900 -0.02 |
7.26 | 7.08 | 7.20 | 36,661 |
| 23 Jan 13 |
7.20000 -0.08 |
7.38 | 7.10 | 7.38 | 46,850 |
| 22 Jan 13 |
7.27900 +0.08 |
7.28 | 7.28 | 7.28 | 728 |
| 21 Jan 13 |
7.20300 +0.10 |
7.30 | 7.10 | 7.10 | 25,766 |
| 18 Jan 13 |
7.10000 -0.03 |
7.25 | 7.07 | 7.22 | 8,305 |
| 17 Jan 13 |
7.12500 -0.03 |
7.25 | 7.10 | 7.13 | 16,610 |
| 16 Jan 13 |
7.15000 -0.04 |
7.20 | 7.00 | 7.02 | 9,475 |
| 15 Jan 13 |
7.19200 +0.02 |
7.19 | 6.92 | 7.00 | 23,847 |
| 14 Jan 13 |
7.17300 +0.17 |
7.18 | 7.00 | 7.01 | 8,603 |
| 11 Jan 13 |
7.00000 -0.01 |
7.15 | 7.00 | 7.15 | 4,264 |
| 10 Jan 13 |
7.00700 -0.02 |
7.10 | 7.00 | 7.10 | 6,708 |
| 09 Jan 13 |
7.03000 +0.04 |
7.16 | 7.00 | 7.10 | 23,362 |
| 08 Jan 13 |
6.98800 +0.10 |
7.14 | 6.89 | 6.89 | 19,098 |
| 07 Jan 13 |
6.88700 -0.08 |
7.13 | 6.88 | 7.13 | 25,527 |
| 04 Jan 13 |
6.96300 +0.07 |
7.07 | 6.89 | 6.93 | 15,821 |
| 03 Jan 13 |
6.89500 +0.15 |
6.90 | 6.79 | 6.83 | 7,660 |
| 02 Jan 13 |
6.74100 +0.11 |
6.95 | 6.74 | 6.95 | 9,339 |
| 28 Dec 12 |
6.63000 +0.03 |
6.80 | 6.56 | 6.59 | 21,587 |
| 27 Dec 12 |
6.60000 +0.00 |
6.60 | 6.59 | 6.60 | 9,339 |
| 21 Dec 12 |
6.60000 -0.14 |
6.75 | 6.51 | 6.75 | 15,820 |
| 20 Dec 12 |
6.73600 -0.06 |
6.84 | 6.55 | 6.77 | 30,610 |
| 19 Dec 12 |
6.80000 -0.05 |
6.87 | 6.75 | 6.75 | 15,764 |
| 18 Dec 12 |
6.85000 -0.09 |
7.01 | 6.75 | 6.91 | 18,426 |
| 17 Dec 12 |
6.94000 +0.12 |
6.99 | 6.84 | 6.84 | 10,123 |
| 14 Dec 12 |
6.81700 +0.04 |
6.84 | 6.75 | 6.76 | 1,717 |
| 13 Dec 12 |
6.78000 -0.12 |
6.90 | 6.78 | 6.90 | 4,578 |
| 12 Dec 12 |
6.89900 +0.09 |
6.92 | 6.80 | 6.92 | 5,581 |
| 11 Dec 12 |
6.81300 +0.06 |
6.90 | 6.76 | 6.84 | 9,602 |
| 10 Dec 12 |
6.75000 +0.04 |
6.78 | 6.74 | 6.74 | 1,818 |
| 07 Dec 12 |
6.71100 -0.14 |
6.95 | 6.71 | 6.85 | 9,582 |
| 06 Dec 12 |
6.85000 +0.00 |
6.95 | 6.85 | 6.90 | 2,854 |
| 05 Dec 12 |
6.85000 +0.05 |
6.90 | 6.78 | 6.82 | 6,093 |
| 04 Dec 12 |
6.80000 +0.10 |
6.84 | 6.77 | 6.81 | 2,689 |
| 03 Dec 12 |
6.70000 +0.00 |
6.70 | 6.59 | 6.70 | 7,086 |
| 30 Nov 12 |
6.69900 +0.11 |
6.80 | 6.56 | 6.60 | 17,508 |
| 29 Nov 12 |
6.59000 -0.01 |
6.60 | 6.53 | 6.60 | 1,769 |
| 28 Nov 12 |
6.60000 -0.09 |
6.60 | 6.49 | 6.55 | 11,390 |
| 27 Nov 12 |
6.68900 +0.09 |
6.81 | 6.64 | 6.66 | 13,900 |
| 26 Nov 12 |
6.60000 +0.05 |
6.70 | 6.50 | 6.67 | 6,145 |
| 23 Nov 12 |
6.55400 +0.05 |
6.70 | 6.42 | 6.50 | 10,474 |
| 22 Nov 12 |
6.49900 +0.10 |
6.55 | 6.43 | 6.49 | 19,747 |
| 21 Nov 12 |
6.39900 +0.12 |
6.50 | 6.39 | 6.39 | 20,861 |
| 20 Nov 12 |
6.28000 -0.11 |
6.34 | 6.28 | 6.34 | 1,702 |
| 19 Nov 12 |
6.38500 +0.19 |
6.40 | 6.30 | 6.30 | 14,695 |
| 16 Nov 12 |
6.20000 -0.12 |
6.46 | 6.16 | 6.46 | 25,333 |
| 15 Nov 12 |
6.31900 -0.22 |
6.58 | 6.32 | 6.54 | 12,722 |
| 14 Nov 12 |
6.54100 -0.08 |
6.66 | 6.54 | 6.63 | 7,415 |
| 13 Nov 12 |
6.62000 -0.03 |
6.75 | 6.62 | 6.65 | 14,259 |
| 12 Nov 12 |
6.65100 +0.00 |
6.79 | 6.65 | 6.66 | 18,565 |
| 09 Nov 12 |
6.65100 +0.00 |
6.95 | 6.65 | 6.95 | 10,624 |
| 08 Nov 12 |
6.65100 -0.25 |
6.90 | 6.65 | 6.90 | 9,386 |
| 07 Nov 12 |
6.90000 +0.00 |
6.98 | 6.90 | 6.90 | 6,854 |
| 06 Nov 12 |
6.90000 +0.00 |
6.99 | 6.90 | 6.91 | 9,663 |
| 05 Nov 12 |
6.90000 -0.03 |
6.99 | 6.89 | 6.99 | 19,247 |
| 02 Nov 12 |
6.92500 +0.03 |
6.99 | 6.84 | 6.90 | 13,142 |
| 01 Nov 12 |
6.90000 +0.10 |
6.91 | 6.76 | 6.76 | 6,999 |
| 31 Oct 12 |
6.80500 -0.05 |
6.96 | 6.66 | 6.85 | 25,181 |
| 30 Oct 12 |
6.85300 -0.18 |
7.08 | 6.79 | 7.08 | 26,212 |
| 29 Oct 12 |
7.03000 -0.02 |
7.15 | 7.03 | 7.15 | 7,249 |
| 26 Oct 12 |
7.05000 -0.10 |
7.15 | 7.05 | 7.15 | 10,330 |
| 25 Oct 12 |
7.14800 +0.09 |
7.26 | 7.11 | 7.26 | 1,079 |
| 24 Oct 12 |
7.06000 -0.29 |
7.30 | 7.05 | 7.30 | 8,554 |
| 23 Oct 12 |
7.35000 +0.03 |
7.36 | 7.19 | 7.27 | 9,588 |
| 22 Oct 12 |
7.32000 -0.02 |
7.49 | 7.32 | 7.49 | 2,613 |
| 19 Oct 12 |
7.34000 -0.06 |
7.35 | 7.25 | 7.34 | 8,002 |
| 18 Oct 12 |
7.40000 +0.04 |
7.40 | 7.26 | 7.28 | 1,376 |
| 17 Oct 12 |
7.36000 +0.31 |
7.36 | 7.08 | 7.17 | 13,915 |
| 16 Oct 12 |
7.05300 -0.05 |
7.14 | 7.05 | 7.10 | 14,582 |
| 15 Oct 12 |
7.10000 -0.17 |
7.35 | 7.10 | 7.19 | 5,356 |
| 12 Oct 12 |
7.27100 -0.10 |
7.27 | 7.25 | 7.25 | 240 |
| 11 Oct 12 |
7.37000 +0.15 |
7.37 | 7.05 | 7.05 | 15,972 |
| 10 Oct 12 |
7.22000 -0.11 |
7.37 | 7.10 | 7.28 | 13,772 |
| 09 Oct 12 |
7.33000 -0.02 |
7.40 | 7.33 | 7.35 | 2,188 |
| 08 Oct 12 |
7.35000 +0.02 |
7.35 | 7.28 | 7.29 | 4,225 |
| 05 Oct 12 |
7.33000 -0.17 |
7.50 | 7.32 | 7.50 | 9,833 |
| 04 Oct 12 |
7.50000 +0.00 |
7.50 | 7.29 | 7.38 | 9,335 |
| 03 Oct 12 |
7.50000 +0.10 |
7.50 | 7.49 | 7.49 | 400 |
| 02 Oct 12 |
7.40000 -0.05 |
7.45 | 7.38 | 7.38 | 8,063 |
| 01 Oct 12 |
7.45000 -0.03 |
7.50 | 7.40 | 7.49 | 3,116 |
| 28 Sep 12 |
7.47700 +0.06 |
7.49 | 7.48 | 7.49 | 350 |
| 27 Sep 12 |
7.42000 -0.08 |
7.45 | 7.39 | 7.45 | 7,275 |
| 26 Sep 12 |
7.49900 -0.01 |
7.59 | 7.40 | 7.59 | 5,967 |
| 25 Sep 12 |
7.51000 -0.09 |
7.63 | 7.40 | 7.63 | 17,093 |
| 24 Sep 12 |
7.60000 +0.10 |
7.60 | 7.50 | 7.50 | 15,630 |
| 21 Sep 12 |
7.50000 -0.05 |
7.60 | 7.50 | 7.60 | 21,496 |
| 20 Sep 12 |
7.55000 +0.05 |
7.70 | 7.54 | 7.54 | 16,153 |
| 19 Sep 12 |
7.50000 +0.05 |
7.54 | 7.50 | 7.51 | 2,245 |
| 18 Sep 12 |
7.45000 -0.11 |
7.52 | 7.45 | 7.45 | 4,090 |
| 17 Sep 12 |
7.55900 +0.11 |
7.56 | 7.45 | 7.50 | 5,106 |
| 14 Sep 12 |
7.45000 +0.00 |
7.52 | 7.44 | 7.52 | 8,674 |
| 13 Sep 12 |
7.45000 +0.00 |
7.50 | 7.45 | 7.45 | 782 |
| 12 Sep 12 |
7.45000 +0.00 |
7.49 | 7.45 | 7.45 | 9,062 |
| 11 Sep 12 |
7.45000 -0.01 |
7.52 | 7.45 | 7.50 | 4,716 |
| 10 Sep 12 |
7.46000 -0.02 |
7.50 | 7.45 | 7.45 | 1,482 |
| 07 Sep 12 |
7.48000 +0.03 |
7.61 | 7.45 | 7.45 | 8,410 |
| 06 Sep 12 |
7.45100 +0.00 |
7.50 | 7.45 | 7.50 | 2,906 |
| 05 Sep 12 |
7.45000 -0.10 |
7.60 | 7.45 | 7.60 | 5,811 |
| 04 Sep 12 |
7.55000 +0.05 |
7.62 | 7.50 | 7.62 | 2,448 |
| 03 Sep 12 |
7.50000 +0.10 |
7.62 | 7.39 | 7.62 | 3,377 |
| 31 Aug 12 |
7.40000 -0.10 |
7.55 | 7.40 | 7.50 | 7,778 |
| 30 Aug 12 |
7.50000 +0.00 |
7.70 | 7.50 | 7.51 | 13,986 |
| 29 Aug 12 |
7.50000 -0.05 |
7.67 | 7.46 | 7.60 | 25,725 |
| 28 Aug 12 |
7.55000 -0.05 |
7.60 | 7.55 | 7.60 | 511 |
| 27 Aug 12 |
7.60000 +0.05 |
7.75 | 7.55 | 7.55 | 4,023 |
| 24 Aug 12 |
7.55000 +0.00 |
7.77 | 7.50 | 7.50 | 18,942 |
| 23 Aug 12 |
7.55000 +0.05 |
7.60 | 7.50 | 7.50 | 3,742 |
| 22 Aug 12 |
7.50000 -0.08 |
7.60 | 7.50 | 7.56 | 9,250 |
| 21 Aug 12 |
7.58000 +0.03 |
7.60 | 7.56 | 7.56 | 848 |
| 20 Aug 12 |
7.55000 -0.01 |
7.60 | 7.55 | 7.57 | 530 |
| 17 Aug 12 |
7.56000 +0.06 |
7.61 | 7.55 | 7.55 | 7,344 |
| 16 Aug 12 |
7.50000 +0.00 |
7.55 | 7.50 | 7.51 | 6,378 |
| 15 Aug 12 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 1,890 |
| 14 Aug 12 |
7.50000 -0.04 |
7.55 | 7.50 | 7.55 | 1,060 |
| 13 Aug 12 |
7.54000 +0.14 |
7.54 | 7.40 | 7.48 | 12,339 |
| 10 Aug 12 |
7.40000 -0.02 |
7.50 | 7.37 | 7.45 | 2,887 |
| 09 Aug 12 |
7.42000 -0.03 |
7.45 | 7.36 | 7.45 | 15,168 |
| 08 Aug 12 |
7.45000 +0.00 |
7.45 | 7.35 | 7.45 | 5,581 |
| 07 Aug 12 |
7.45000 -0.04 |
7.45 | 7.43 | 7.45 | 1,151 |
| 06 Aug 12 |
7.48900 +0.19 |
7.49 | 7.40 | 7.49 | 7,398 |
| 03 Aug 12 |
7.30000 -0.15 |
7.50 | 7.30 | 7.50 | 8,556 |
| 02 Aug 12 |
7.45000 +0.05 |
7.49 | 7.40 | 7.47 | 3,057 |
| 01 Aug 12 |
7.40000 +0.00 |
7.49 | 7.33 | 7.49 | 9,385 |
| 31 Jul 12 |
7.40000 +0.00 |
7.50 | 7.34 | 7.40 | 7,199 |
| 30 Jul 12 |
7.40000 +0.15 |
7.40 | 7.22 | 7.28 | 7,975 |
| 27 Jul 12 |
7.25000 +0.00 |
7.45 | 7.07 | 7.37 | 3,530 |
| 26 Jul 12 |
7.25000 +0.15 |
7.25 | 7.05 | 7.10 | 3,690 |
| 25 Jul 12 |
7.10000 +0.03 |
7.19 | 7.04 | 7.04 | 9,805 |
| 24 Jul 12 |
7.07000 -0.13 |
7.20 | 7.07 | 7.20 | 5,687 |
| 23 Jul 12 |
7.20000 -0.15 |
7.45 | 7.10 | 7.20 | 13,262 |
| 20 Jul 12 |
7.35000 -0.13 |
7.50 | 7.24 | 7.50 | 7,013 |
| 19 Jul 12 |
7.48000 -0.02 |
7.50 | 7.23 | 7.50 | 10,479 |
| 18 Jul 12 |
7.50000 +0.10 |
7.50 | 7.27 | 7.27 | 6,328 |
| 17 Jul 12 |
7.40000 +0.33 |
7.40 | 7.11 | 7.11 | 9,760 |
| 16 Jul 12 |
7.07000 -0.18 |
7.33 | 7.00 | 7.33 | 25,933 |
| 13 Jul 12 |
7.25400 -0.03 |
7.30 | 7.04 | 7.24 | 11,880 |
| 12 Jul 12 |
7.28000 -0.12 |
7.40 | 7.23 | 7.29 | 1,756 |
| 11 Jul 12 |
7.39800 +0.20 |
7.40 | 7.20 | 7.20 | 3,199 |
| 10 Jul 12 |
7.20000 -0.04 |
7.35 | 7.20 | 7.20 | 2,920 |
| 09 Jul 12 |
7.24000 -0.05 |
7.35 | 7.18 | 7.18 | 8,625 |
| 06 Jul 12 |
7.28500 +0.20 |
7.30 | 7.10 | 7.15 | 9,310 |
| 05 Jul 12 |
7.08000 -0.14 |
7.30 | 6.99 | 7.30 | 6,125 |
| 04 Jul 12 |
7.22200 -0.11 |
7.30 | 7.15 | 7.15 | 7,467 |
| 03 Jul 12 |
7.33000 +0.23 |
7.35 | 6.98 | 6.98 | 5,271 |
| 02 Jul 12 |
7.10000 +0.40 |
7.12 | 6.70 | 6.70 | 10,512 |
| 29 Jun 12 |
6.70000 -0.11 |
6.73 | 6.70 | 6.70 | 2,257 |
| 28 Jun 12 |
6.81000 +0.09 |
6.85 | 6.60 | 6.83 | 13,048 |
| 27 Jun 12 |
6.72000 -0.20 |
6.90 | 6.72 | 6.80 | 4,133 |
| 26 Jun 12 |
6.92000 +0.20 |
6.92 | 6.80 | 6.80 | 3,619 |
| 25 Jun 12 |
6.72000 -0.13 |
6.95 | 6.71 | 6.83 | 2,258 |
| 22 Jun 12 |
6.85000 -0.24 |
6.95 | 6.85 | 6.91 | 7,289 |
| 21 Jun 12 |
7.08800 +0.09 |
7.09 | 7.09 | 7.09 | 138 |
| 20 Jun 12 |
7.00000 +0.10 |
7.13 | 6.96 | 6.96 | 4,691 |
| 19 Jun 12 |
6.90000 -0.10 |
6.96 | 6.90 | 6.94 | 2,550 |
| 18 Jun 12 |
7.00000 +0.03 |
7.15 | 7.00 | 7.08 | 3,840 |
| 15 Jun 12 |
6.97000 +0.27 |
6.97 | 6.77 | 6.80 | 48,171 |
| 14 Jun 12 |
6.70000 -0.03 |
6.80 | 6.70 | 6.72 | 4,904 |
| 13 Jun 12 |
6.73200 -0.10 |
6.95 | 6.73 | 6.90 | 6,463 |
| 12 Jun 12 |
6.83100 -0.17 |
7.19 | 6.83 | 7.10 | 8,379 |
| 11 Jun 12 |
7.00000 +0.11 |
7.09 | 6.95 | 7.00 | 21,530 |
| 08 Jun 12 |
6.88600 -0.11 |
6.90 | 6.89 | 6.90 | 400 |
| 07 Jun 12 |
7.00000 +0.15 |
7.03 | 6.90 | 6.99 | 2,325 |
| 06 Jun 12 |
6.85000 +0.11 |
6.90 | 6.73 | 6.74 | 4,696 |
| 05 Jun 12 |
6.74000 -0.13 |
6.85 | 6.70 | 6.85 | 14,884 |
| 04 Jun 12 |
6.86800 -0.63 |
7.38 | 6.82 | 7.38 | 39,581 |
| 01 Jun 12 |
7.50000 +0.00 |
7.51 | 7.43 | 7.50 | 20,521 |
| 31 May 12 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 3,878 |
| 30 May 12 |
7.50000 -0.02 |
7.65 | 7.50 | 7.65 | 11,826 |
| 29 May 12 |
7.52000 +0.00 |
7.52 | 7.52 | 7.52 | 1,036 |
| 28 May 12 |
7.52000 -0.05 |
7.55 | 7.50 | 7.50 | 8,178 |
| 25 May 12 |
7.57400 +0.03 |
7.65 | 7.50 | 7.50 | 9,416 |
| 24 May 12 |
7.54000 -0.10 |
7.56 | 7.50 | 7.56 | 11,069 |
| 23 May 12 |
7.64000 +0.14 |
7.75 | 7.57 | 7.67 | 11,511 |
| 22 May 12 |
7.50000 +0.45 |
7.50 | 7.14 | 7.14 | 15,418 |
| 21 May 12 |
7.05100 -0.15 |
7.14 | 6.92 | 7.10 | 20,080 |
| 18 May 12 |
7.19800 -0.21 |
7.30 | 6.88 | 7.28 | 69,928 |
| 17 May 12 |
7.41000 -0.49 |
7.52 | 7.41 | 7.52 | 7,215 |
| 16 May 12 |
7.90000 -0.32 |
8.20 | 7.86 | 8.20 | 10,081 |
| 15 May 12 |
8.22000 +0.17 |
8.38 | 7.89 | 8.17 | 35,185 |
| 14 May 12 |
8.05100 -0.07 |
8.15 | 7.96 | 8.15 | 11,691 |
| 11 May 12 |
8.12000 +0.05 |
8.12 | 8.04 | 8.07 | 5,962 |
| 10 May 12 |
8.07000 +0.05 |
8.10 | 7.90 | 7.91 | 14,873 |
| 09 May 12 |
8.02000 +0.02 |
8.02 | 7.85 | 7.85 | 14,623 |
| 08 May 12 |
8.00000 -0.10 |
8.13 | 7.80 | 8.13 | 15,353 |
| 07 May 12 |
8.10000 +0.06 |
8.15 | 7.75 | 7.75 | 22,197 |
| 04 May 12 |
8.04000 +0.04 |
8.05 | 7.90 | 8.00 | 12,484 |
| 03 May 12 |
8.00000 +0.09 |
8.15 | 7.85 | 7.85 | 28,812 |
| 02 May 12 |
7.91000 -0.17 |
8.05 | 7.60 | 8.00 | 61,842 |
| 30 Apr 12 |
8.08000 -0.09 |
8.08 | 8.01 | 8.05 | 13,351 |
| 27 Apr 12 |
8.17100 +0.05 |
8.25 | 8.02 | 8.12 | 22,047 |
| 26 Apr 12 |
8.11700 -0.05 |
8.24 | 8.10 | 8.24 | 13,844 |
| 25 Apr 12 |
8.17000 -0.13 |
8.30 | 8.11 | 8.30 | 14,338 |
| 24 Apr 12 |
8.30000 +0.05 |
8.30 | 8.19 | 8.19 | 1,584 |
| 23 Apr 12 |
8.25000 -0.15 |
8.48 | 8.19 | 8.40 | 22,225 |
| 20 Apr 12 |
8.40000 -0.03 |
8.59 | 8.38 | 8.43 | 34,323 |
| 19 Apr 12 |
8.43000 +0.00 |
8.43 | 8.39 | 8.40 | 16,870 |
| 18 Apr 12 |
8.43000 +0.11 |
8.43 | 8.38 | 8.42 | 18,167 |
| 17 Apr 12 |
8.31600 -0.08 |
8.42 | 8.26 | 8.40 | 26,999 |
| 16 Apr 12 |
8.40000 +0.00 |
8.51 | 8.35 | 8.51 | 15,616 |
| 13 Apr 12 |
8.40000 -0.03 |
8.55 | 8.40 | 8.43 | 34,067 |
| 12 Apr 12 |
8.43000 +0.00 |
8.43 | 8.31 | 8.43 | 36,646 |
| 11 Apr 12 |
8.42900 +0.27 |
8.43 | 8.15 | 8.18 | 31,551 |
| 10 Apr 12 |
8.15500 -0.16 |
8.38 | 8.15 | 8.25 | 42,595 |
| 05 Apr 12 |
8.32000 -0.27 |
8.73 | 8.25 | 8.57 | 60,306 |
| 04 Apr 12 |
8.59000 -0.04 |
8.75 | 8.58 | 8.58 | 34,132 |
| 03 Apr 12 |
8.63000 +0.31 |
8.80 | 8.41 | 8.41 | 101,050 |
| 02 Apr 12 |
8.32000 +0.11 |
8.32 | 8.11 | 8.11 | 52,790 |
| 30 Mar 12 |
8.21000 +0.31 |
8.30 | 7.96 | 7.96 | 43,406 |
| 29 Mar 12 |
7.90000 +0.13 |
7.97 | 7.73 | 7.91 | 58,061 |
| 28 Mar 12 |
7.77000 +0.05 |
7.98 | 7.50 | 7.90 | 62,721 |
| 27 Mar 12 |
7.72000 -0.49 |
8.49 | 7.60 | 8.49 | 126,058 |
| 26 Mar 12 |
8.21200 +0.00 |
8.45 | 8.21 | 8.28 | 49,582 |
| 23 Mar 12 |
8.21000 +0.22 |
8.34 | 8.00 | 8.00 | 28,478 |
| 22 Mar 12 |
7.98500 +0.03 |
8.15 | 7.95 | 8.03 | 37,921 |
| 21 Mar 12 |
7.96000 +0.04 |
8.02 | 7.93 | 8.02 | 34,140 |
| 20 Mar 12 |
7.92000 -0.01 |
8.15 | 7.70 | 8.00 | 59,447 |
| 19 Mar 12 |
7.93000 +0.35 |
8.14 | 7.70 | 7.77 | 98,886 |
| 16 Mar 12 |
7.58000 +0.17 |
7.70 | 7.30 | 7.52 | 35,337 |
| 15 Mar 12 |
7.41000 +0.21 |
7.60 | 7.19 | 7.20 | 36,011 |
| 14 Mar 12 |
7.19700 +0.00 |
7.20 | 7.12 | 7.20 | 9,355 |
| 13 Mar 12 |
7.20000 +0.05 |
7.20 | 7.03 | 7.20 | 9,533 |
| 12 Mar 12 |
7.14900 +0.05 |
7.30 | 6.92 | 7.06 | 21,464 |
| 09 Mar 12 |
7.10000 +0.23 |
7.10 | 7.00 | 7.03 | 5,935 |
| 08 Mar 12 |
6.87100 +0.06 |
7.08 | 6.80 | 6.81 | 41,729 |
| 07 Mar 12 |
6.81200 -0.14 |
6.90 | 6.80 | 6.84 | 20,595 |
| 06 Mar 12 |
6.95000 -0.14 |
7.15 | 6.86 | 7.00 | 17,901 |
| 05 Mar 12 |
7.09000 -0.01 |
7.15 | 7.05 | 7.15 | 1,977 |
| 02 Mar 12 |
7.10000 -0.03 |
7.23 | 7.00 | 7.05 | 15,078 |
| 01 Mar 12 |
7.12500 -0.07 |
7.35 | 7.02 | 7.19 | 10,905 |
| 29 Feb 12 |
7.20000 +0.10 |
7.20 | 7.00 | 7.00 | 15,263 |
| 28 Feb 12 |
7.10000 +0.00 |
7.22 | 6.99 | 7.10 | 13,835 |
| 27 Feb 12 |
7.10000 -0.15 |
7.33 | 6.90 | 7.33 | 19,011 |
| 24 Feb 12 |
7.25000 +0.25 |
7.39 | 7.07 | 7.16 | 76,022 |
| 23 Feb 12 |
7.00000 +0.40 |
7.15 | 6.50 | 6.50 | 36,873 |
| 22 Feb 12 |
6.60000 -0.05 |
6.88 | 6.45 | 6.74 | 10,742 |
| 21 Feb 12 |
6.64900 +0.11 |
6.65 | 6.57 | 6.60 | 13,615 |
| 20 Feb 12 |
6.54000 +0.06 |
6.71 | 6.54 | 6.60 | 6,897 |
| 17 Feb 12 |
6.48000 -0.12 |
7.10 | 6.48 | 6.60 | 43,110 |
| 16 Feb 12 |
6.60400 +0.02 |
6.80 | 6.49 | 6.50 | 98,166 |
| 15 Feb 12 |
6.58000 +0.09 |
6.59 | 6.47 | 6.55 | 15,828 |
| 14 Feb 12 |
6.48800 -0.01 |
6.60 | 6.45 | 6.50 | 9,038 |
| 13 Feb 12 |
6.50000 -0.08 |
6.59 | 6.47 | 6.59 | 6,262 |
| 10 Feb 12 |
6.58000 +0.23 |
6.58 | 6.35 | 6.35 | 17,168 |
| 09 Feb 12 |
6.35000 +0.14 |
6.40 | 6.18 | 6.25 | 23,504 |
| 08 Feb 12 |
6.21000 -0.06 |
6.32 | 6.15 | 6.30 | 11,713 |
| 07 Feb 12 |
6.27000 +0.17 |
6.27 | 6.10 | 6.10 | 4,730 |
| 06 Feb 12 |
6.10000 -0.18 |
6.30 | 6.10 | 6.25 | 19,376 |
| 03 Feb 12 |
6.27500 -0.03 |
6.32 | 6.25 | 6.28 | 3,889 |
| 02 Feb 12 |
6.30000 +0.00 |
6.32 | 6.20 | 6.20 | 2,751 |
| 01 Feb 12 |
6.30000 +0.18 |
6.35 | 6.16 | 6.18 | 3,936 |
| 31 Jan 12 |
6.12100 -0.08 |
6.29 | 6.12 | 6.29 | 5,675 |
| 30 Jan 12 |
6.20000 -0.10 |
6.33 | 6.10 | 6.26 | 13,792 |
| 27 Jan 12 |
6.30000 +0.20 |
6.30 | 6.05 | 6.07 | 4,221 |
| 26 Jan 12 |
6.09900 -0.05 |
6.26 | 6.05 | 6.05 | 3,872 |
| 25 Jan 12 |
6.15000 -0.13 |
6.30 | 6.15 | 6.30 | 4,680 |
| 24 Jan 12 |
6.27700 +0.03 |
6.41 | 6.25 | 6.25 | 6,463 |
| 23 Jan 12 |
6.25000 +0.10 |
6.26 | 6.25 | 6.26 | 4,724 |
| 20 Jan 12 |
6.15000 -0.18 |
6.34 | 6.15 | 6.22 | 7,311 |
| 19 Jan 12 |
6.33000 +0.12 |
6.33 | 6.15 | 6.19 | 5,539 |
| 18 Jan 12 |
6.21100 -0.11 |
6.32 | 6.21 | 6.32 | 1,768 |
| 17 Jan 12 |
6.32000 +0.11 |
6.32 | 6.19 | 6.19 | 1,578 |
| 16 Jan 12 |
6.21500 -0.03 |
6.30 | 6.18 | 6.25 | 3,670 |
| 13 Jan 12 |
6.25000 +0.15 |
6.27 | 6.04 | 6.18 | 12,161 |
| 12 Jan 12 |
6.10000 +0.11 |
6.10 | 5.91 | 5.91 | 30,509 |
| 11 Jan 12 |
5.99000 +0.08 |
6.00 | 5.90 | 6.00 | 2,728 |
| 10 Jan 12 |
5.91000 -0.08 |
5.95 | 5.91 | 5.95 | 483 |
| 09 Jan 12 |
5.98500 +0.05 |
6.00 | 5.90 | 5.95 | 2,068 |
| 06 Jan 12 |
5.94000 +0.09 |
5.98 | 5.89 | 5.89 | 9,029 |
| 05 Jan 12 |
5.85000 -0.02 |
5.93 | 5.75 | 5.86 | 6,171 |
| 04 Jan 12 |
5.87100 -0.12 |
6.06 | 5.87 | 6.06 | 3,213 |
| 03 Jan 12 |
5.99000 +0.13 |
6.00 | 5.86 | 5.98 | 5,772 |
| 02 Jan 12 |
5.86000 -0.02 |
5.99 | 5.85 | 5.85 | 801 |
| 30 Dec 11 |
5.88400 +0.09 |
5.90 | 5.81 | 5.81 | 3,159 |
| 29 Dec 11 |
5.79000 +0.00 |
5.90 | 5.79 | 5.90 | 488 |
| 28 Dec 11 |
5.79200 +0.05 |
5.95 | 5.79 | 5.79 | 7,800 |
| 27 Dec 11 |
5.74000 -0.05 |
5.79 | 5.74 | 5.79 | 350 |
| 23 Dec 11 |
5.79000 +0.07 |
5.79 | 5.79 | 5.79 | 10 |
| 22 Dec 11 |
5.72000 +0.05 |
5.78 | 5.67 | 5.67 | 5,081 |
| 21 Dec 11 |
5.67000 -0.12 |
5.88 | 5.67 | 5.88 | 8,778 |
| 20 Dec 11 |
5.78900 -0.19 |
5.97 | 5.70 | 5.97 | 10,196 |
| 19 Dec 11 |
5.97900 -0.01 |
5.99 | 5.88 | 5.99 | 2,566 |
| 16 Dec 11 |
5.99200 +0.06 |
5.99 | 5.99 | 5.99 | 188 |
| 15 Dec 11 |
5.93000 +0.03 |
6.00 | 5.88 | 5.90 | 8,222 |
| 14 Dec 11 |
5.90000 -0.10 |
5.98 | 5.90 | 5.98 | 3,554 |
| 13 Dec 11 |
6.00000 -0.12 |
6.00 | 6.00 | 6.00 | 6,150 |
| 12 Dec 11 |
6.12000 +0.12 |
6.12 | 6.00 | 6.00 | 3,699 |
| 09 Dec 11 |
6.00000 -0.06 |
6.14 | 6.00 | 6.14 | 4,548 |
| 08 Dec 11 |
6.06000 +0.07 |
6.49 | 6.00 | 6.22 | 27,162 |
| 07 Dec 11 |
5.99000 -0.11 |
6.05 | 5.99 | 6.05 | 2,017 |
| 06 Dec 11 |
6.09700 -0.07 |
6.10 | 5.98 | 6.10 | 1,779 |
| 05 Dec 11 |
6.17000 +0.06 |
6.17 | 6.07 | 6.10 | 4,365 |
| 02 Dec 11 |
6.11100 -0.04 |
6.17 | 6.05 | 6.05 | 4,633 |
| 01 Dec 11 |
6.15000 +0.00 |
6.15 | 6.01 | 6.01 | 2,835 |
| 30 Nov 11 |
6.15400 +0.15 |
6.15 | 5.90 | 5.99 | 6,516 |
| 29 Nov 11 |
6.00000 +0.10 |
6.00 | 5.97 | 6.00 | 4,694 |
| 28 Nov 11 |
5.90000 +0.06 |
6.00 | 5.88 | 6.00 | 11,466 |
| 25 Nov 11 |
5.84100 -0.28 |
6.00 | 5.53 | 6.00 | 36,745 |
| 24 Nov 11 |
6.12000 +0.12 |
6.45 | 6.01 | 6.02 | 27,526 |
| 23 Nov 11 |
6.00000 -0.10 |
6.10 | 5.97 | 6.10 | 7,796 |
| 22 Nov 11 |
6.10000 -0.15 |
6.29 | 6.10 | 6.10 | 13,511 |
| 21 Nov 11 |
6.25000 -0.06 |
6.48 | 6.25 | 6.48 | 8,580 |
| 18 Nov 11 |
6.31000 -0.12 |
6.48 | 6.31 | 6.35 | 5,535 |
| 17 Nov 11 |
6.43000 -0.08 |
6.59 | 6.43 | 6.59 | 11,243 |
| 16 Nov 11 |
6.51200 -0.03 |
6.65 | 6.49 | 6.65 | 6,617 |
| 15 Nov 11 |
6.54200 +0.13 |
6.65 | 6.40 | 6.54 | 23,279 |
| 14 Nov 11 |
6.41000 -0.14 |
6.55 | 6.41 | 6.55 | 9,575 |
| 11 Nov 11 |
6.55000 +0.24 |
6.55 | 6.25 | 6.34 | 12,900 |
| 10 Nov 11 |
6.31000 -0.12 |
6.35 | 6.31 | 6.35 | 972 |
| 09 Nov 11 |
6.43200 +0.05 |
6.55 | 6.37 | 6.55 | 8,295 |
| 08 Nov 11 |
6.38000 +0.10 |
6.70 | 6.32 | 6.32 | 25,728 |
| 07 Nov 11 |
6.28200 -0.06 |
6.44 | 6.26 | 6.44 | 1,895 |
| 04 Nov 11 |
6.34600 +0.20 |
6.49 | 6.16 | 6.22 | 7,834 |
| 03 Nov 11 |
6.15000 +0.10 |
6.15 | 6.01 | 6.02 | 16,132 |
| 02 Nov 11 |
6.05500 -0.12 |
6.27 | 6.02 | 6.20 | 12,530 |
| 01 Nov 11 |
6.17000 -0.21 |
6.30 | 6.17 | 6.30 | 22,276 |
| 31 Oct 11 |
6.38000 -0.12 |
6.55 | 6.38 | 6.50 | 15,560 |
| 28 Oct 11 |
6.50000 +0.28 |
6.60 | 6.22 | 6.22 | 25,276 |
| 27 Oct 11 |
6.22300 +0.04 |
6.30 | 6.15 | 6.22 | 25,723 |
| 26 Oct 11 |
6.18000 -0.02 |
6.44 | 6.11 | 6.21 | 12,490 |
| 25 Oct 11 |
6.20300 +0.03 |
6.28 | 6.11 | 6.17 | 7,302 |
| 24 Oct 11 |
6.17000 +0.02 |
6.24 | 6.10 | 6.22 | 10,049 |
| 21 Oct 11 |
6.15300 -0.07 |
6.22 | 6.10 | 6.10 | 1,924 |
| 20 Oct 11 |
6.22000 +0.06 |
6.25 | 6.04 | 6.19 | 8,442 |
| 19 Oct 11 |
6.16200 -0.03 |
6.27 | 6.16 | 6.25 | 10,609 |
| 18 Oct 11 |
6.19000 -0.18 |
6.37 | 6.19 | 6.37 | 22,469 |
| 17 Oct 11 |
6.37000 +0.07 |
6.40 | 6.25 | 6.34 | 18,788 |
| 14 Oct 11 |
6.30000 -0.20 |
6.53 | 6.30 | 6.53 | 29,419 |
| 13 Oct 11 |
6.50000 +0.10 |
6.50 | 6.36 | 6.50 | 16,134 |
| 12 Oct 11 |
6.40000 -0.15 |
6.55 | 6.33 | 6.55 | 44,373 |
| 11 Oct 11 |
6.55000 +0.40 |
6.60 | 6.12 | 6.12 | 49,919 |
| 10 Oct 11 |
6.15000 +0.00 |
6.19 | 6.03 | 6.05 | 14,447 |
| 07 Oct 11 |
6.15000 +0.15 |
6.15 | 6.00 | 6.00 | 15,912 |
| 06 Oct 11 |
6.00000 +0.30 |
6.07 | 5.70 | 5.71 | 11,000 |
| 05 Oct 11 |
5.70000 +0.20 |
5.90 | 5.47 | 5.47 | 15,359 |
| 04 Oct 11 |
5.50000 -0.22 |
5.67 | 5.50 | 5.63 | 5,484 |
| 03 Oct 11 |
5.72000 -0.03 |
5.92 | 5.70 | 5.75 | 6,681 |
| 30 Sep 11 |
5.75000 -0.30 |
5.95 | 5.74 | 5.95 | 6,485 |
| 29 Sep 11 |
6.05000 +0.07 |
6.11 | 5.90 | 5.90 | 7,094 |
| 28 Sep 11 |
5.98000 +0.37 |
6.05 | 5.61 | 5.66 | 34,098 |
| 27 Sep 11 |
5.61000 +0.11 |
5.69 | 5.61 | 5.62 | 2,245 |
| 26 Sep 11 |
5.49900 -0.03 |
5.65 | 5.50 | 5.65 | 14,513 |
| 23 Sep 11 |
5.52900 -0.13 |
5.54 | 5.42 | 5.54 | 1,631 |
| 22 Sep 11 |
5.65800 -0.24 |
5.80 | 5.66 | 5.80 | 4,641 |
| 21 Sep 11 |
5.90000 +0.07 |
5.92 | 5.60 | 5.78 | 31,957 |
| 20 Sep 11 |
5.83200 +0.17 |
5.93 | 5.60 | 5.60 | 13,577 |
| 19 Sep 11 |
5.66100 -0.19 |
5.85 | 5.66 | 5.79 | 8,434 |
| 16 Sep 11 |
5.85000 +0.24 |
5.86 | 5.45 | 5.67 | 59,839 |
| 15 Sep 11 |
5.61000 +0.30 |
5.65 | 5.22 | 5.34 | 53,856 |
| 14 Sep 11 |
5.31400 -0.05 |
5.54 | 5.26 | 5.30 | 10,541 |
| 13 Sep 11 |
5.36800 -0.08 |
5.59 | 5.22 | 5.59 | 6,778 |
| 12 Sep 11 |
5.45000 +0.08 |
5.53 | 5.20 | 5.30 | 29,333 |
| 09 Sep 11 |
5.37000 -0.24 |
5.65 | 5.37 | 5.61 | 16,280 |
| 08 Sep 11 |
5.61000 -0.16 |
5.87 | 5.59 | 5.81 | 13,021 |
| 07 Sep 11 |
5.76800 +0.16 |
5.80 | 5.65 | 5.65 | 8,848 |
| 06 Sep 11 |
5.61000 -0.20 |
5.81 | 5.61 | 5.75 | 6,929 |
| 05 Sep 11 |
5.80800 +0.16 |
5.81 | 5.61 | 5.72 | 21,196 |
| 02 Sep 11 |
5.65000 -0.45 |
6.10 | 5.61 | 6.00 | 44,283 |
| 01 Sep 11 |
6.10000 +0.10 |
6.10 | 5.93 | 5.93 | 10,490 |
| 31 Aug 11 |
6.00000 +0.13 |
6.07 | 5.91 | 5.94 | 8,328 |
| 30 Aug 11 |
5.86600 -0.10 |
5.99 | 5.86 | 5.95 | 7,011 |
| 29 Aug 11 |
5.97000 +0.39 |
5.98 | 5.69 | 5.77 | 23,953 |
| 26 Aug 11 |
5.57600 -0.17 |
5.66 | 5.55 | 5.66 | 24,877 |
| 25 Aug 11 |
5.75000 -0.35 |
6.04 | 5.70 | 6.04 | 16,952 |
| 24 Aug 11 |
6.10000 +0.07 |
6.15 | 6.00 | 6.15 | 70,463 |
| 23 Aug 11 |
6.03400 +0.03 |
6.09 | 6.00 | 6.02 | 4,925 |
| 22 Aug 11 |
6.00000 +0.36 |
6.02 | 5.55 | 5.60 | 40,099 |
| 19 Aug 11 |
5.64000 +0.07 |
5.67 | 5.17 | 5.67 | 20,088 |
| 18 Aug 11 |
5.57000 -0.20 |
5.71 | 5.55 | 5.71 | 7,910 |
| 17 Aug 11 |
5.77000 +0.07 |
5.80 | 5.70 | 5.70 | 2,390 |
| 16 Aug 11 |
5.70300 -0.33 |
6.10 | 5.60 | 6.10 | 31,015 |
| 15 Aug 11 |
6.03000 +0.08 |
6.08 | 6.00 | 6.01 | 13,138 |
| 12 Aug 11 |
5.95000 -0.12 |
6.14 | 5.81 | 6.14 | 15,732 |
| 11 Aug 11 |
6.07000 -0.08 |
6.10 | 5.51 | 6.10 | 33,278 |
| 10 Aug 11 |
6.15000 +0.30 |
6.39 | 5.51 | 6.35 | 35,226 |
| 09 Aug 11 |
5.85000 +0.45 |
6.10 | 4.75 | 5.21 | 52,973 |
| 08 Aug 11 |
5.40000 -0.32 |
5.60 | 5.30 | 5.36 | 35,489 |
| 05 Aug 11 |
5.71700 -0.14 |
5.81 | 5.20 | 5.50 | 73,534 |
| 04 Aug 11 |
5.86000 -0.24 |
6.44 | 5.86 | 6.20 | 33,229 |
| 03 Aug 11 |
6.10000 -0.65 |
6.64 | 6.10 | 6.63 | 47,851 |
| 02 Aug 11 |
6.75100 -0.05 |
6.89 | 6.75 | 6.89 | 4,279 |
| 01 Aug 11 |
6.80000 +0.07 |
7.05 | 6.80 | 6.84 | 19,739 |
| 29 Jul 11 |
6.73000 +0.00 |
6.85 | 6.73 | 6.80 | 5,789 |
| 28 Jul 11 |
6.73200 -0.45 |
6.95 | 6.70 | 6.95 | 31,811 |
| 27 Jul 11 |
7.18000 -0.02 |
7.20 | 6.95 | 6.95 | 34,392 |
| 26 Jul 11 |
7.20000 +0.05 |
7.34 | 7.16 | 7.16 | 7,091 |
| 25 Jul 11 |
7.15000 +0.20 |
7.24 | 7.03 | 7.06 | 10,642 |
| 22 Jul 11 |
6.95000 -0.13 |
7.15 | 6.95 | 7.08 | 20,603 |
| 21 Jul 11 |
7.08000 +0.01 |
7.11 | 6.85 | 7.11 | 12,922 |
| 20 Jul 11 |
7.07300 +0.05 |
7.10 | 6.96 | 7.00 | 2,539 |
| 19 Jul 11 |
7.02000 +0.09 |
7.05 | 6.90 | 7.02 | 4,362 |
| 18 Jul 11 |
6.93200 -0.06 |
7.05 | 6.90 | 6.99 | 9,648 |
| 15 Jul 11 |
6.99500 -0.08 |
7.19 | 6.95 | 7.19 | 9,609 |
| 14 Jul 11 |
7.07000 -0.05 |
7.23 | 7.05 | 7.23 | 4,998 |
| 13 Jul 11 |
7.12000 -0.07 |
7.38 | 6.90 | 7.35 | 33,074 |
| 12 Jul 11 |
7.19000 +0.49 |
7.19 | 6.50 | 6.70 | 47,430 |
| 11 Jul 11 |
6.70000 -0.54 |
7.15 | 6.70 | 7.15 | 20,250 |
| 08 Jul 11 |
7.24400 -0.06 |
7.30 | 7.11 | 7.30 | 6,301 |
| 07 Jul 11 |
7.30000 +0.00 |
7.41 | 7.17 | 7.40 | 24,824 |
| 06 Jul 11 |
7.30000 -0.10 |
7.43 | 7.28 | 7.35 | 7,934 |
| 05 Jul 11 |
7.40000 +0.08 |
7.50 | 7.38 | 7.44 | 13,279 |
| 04 Jul 11 |
7.32000 +0.21 |
7.40 | 7.15 | 7.20 | 16,887 |
| 01 Jul 11 |
7.10800 +0.11 |
7.12 | 6.88 | 6.99 | 34,075 |
| 30 Jun 11 |
7.00000 +0.25 |
7.00 | 6.84 | 6.87 | 8,023 |
| 29 Jun 11 |
6.75000 +0.25 |
6.83 | 6.50 | 6.50 | 24,561 |
| 28 Jun 11 |
6.50000 +0.00 |
6.50 | 6.37 | 6.40 | 15,972 |
| 27 Jun 11 |
6.49900 -0.34 |
6.84 | 6.49 | 6.84 | 18,629 |
| 24 Jun 11 |
6.83700 +0.01 |
6.98 | 6.80 | 6.90 | 13,423 |
| 23 Jun 11 |
6.83000 -0.16 |
7.00 | 6.83 | 6.99 | 2,604 |
| 22 Jun 11 |
6.99000 +0.19 |
7.03 | 6.93 | 6.98 | 6,242 |
| 21 Jun 11 |
6.80000 -0.10 |
6.92 | 6.78 | 6.78 | 9,273 |
| 20 Jun 11 |
6.90000 +0.10 |
6.98 | 6.74 | 6.79 | 17,942 |
| 17 Jun 11 |
6.79800 -0.07 |
6.87 | 6.75 | 6.75 | 17,283 |
| 16 Jun 11 |
6.87000 -0.33 |
7.23 | 6.73 | 7.21 | 66,847 |
| 15 Jun 11 |
7.20000 -0.05 |
7.35 | 7.20 | 7.35 | 6,092 |
| 14 Jun 11 |
7.25000 -0.12 |
7.40 | 7.25 | 7.40 | 15,516 |
| 13 Jun 11 |
7.36800 -0.03 |
7.39 | 7.37 | 7.39 | 601 |
| 10 Jun 11 |
7.40000 -0.02 |
7.51 | 7.40 | 7.45 | 21,845 |
| 09 Jun 11 |
7.42000 +0.07 |
7.43 | 7.35 | 7.39 | 2,610 |
| 08 Jun 11 |
7.35000 -0.07 |
7.50 | 7.35 | 7.50 | 45,902 |
| 07 Jun 11 |
7.42400 +0.07 |
7.50 | 7.27 | 7.40 | 34,219 |
| 06 Jun 11 |
7.35000 -0.10 |
7.45 | 7.33 | 7.45 | 19,679 |
| 03 Jun 11 |
7.45000 +0.06 |
7.49 | 7.27 | 7.27 | 40,222 |
| 02 Jun 11 |
7.39000 -0.10 |
7.45 | 7.35 | 7.45 | 7,446 |
| 01 Jun 11 |
7.49000 +0.05 |
7.58 | 7.40 | 7.49 | 50,920 |
| 31 May 11 |
7.44000 +0.00 |
7.54 | 7.40 | 7.40 | 28,302 |
| 30 May 11 |
7.44000 +0.09 |
7.44 | 7.32 | 7.40 | 25,863 |
| 27 May 11 |
7.35000 +0.13 |
7.35 | 7.25 | 7.30 | 17,629 |
| 26 May 11 |
7.21900 +0.25 |
7.41 | 6.88 | 6.90 | 46,230 |
| 25 May 11 |
6.96600 -0.30 |
7.30 | 6.71 | 7.30 | 42,866 |
| 24 May 11 |
7.27100 +0.09 |
7.27 | 7.14 | 7.18 | 18,709 |
| 23 May 11 |
7.18000 -0.08 |
7.26 | 7.05 | 7.15 | 23,174 |
| 20 May 11 |
7.25600 +0.19 |
7.39 | 7.17 | 7.39 | 19,956 |
| 19 May 11 |
7.06200 +0.06 |
7.30 | 7.04 | 7.10 | 58,856 |
| 18 May 11 |
7.00500 -0.28 |
7.22 | 6.43 | 7.17 | 128,482 |
| 17 May 11 |
7.29000 -0.10 |
7.35 | 7.15 | 7.35 | 23,609 |
| 16 May 11 |
7.39000 -0.36 |
7.61 | 7.21 | 7.61 | 50,305 |
| 13 May 11 |
7.75000 -0.04 |
7.79 | 7.60 | 7.79 | 38,021 |
| 12 May 11 |
7.79000 +0.20 |
7.95 | 7.59 | 7.95 | 59,024 |
| 11 May 11 |
7.58900 +0.36 |
7.86 | 7.28 | 7.29 | 96,447 |
| 10 May 11 |
7.23100 +0.13 |
7.30 | 7.10 | 7.15 | 25,525 |
| 09 May 11 |
7.10000 +0.05 |
7.22 | 7.05 | 7.05 | 22,489 |
| 06 May 11 |
7.05000 +0.05 |
7.11 | 6.98 | 7.00 | 13,121 |
| 05 May 11 |
7.00000 +0.10 |
7.15 | 6.90 | 7.15 | 20,723 |
| 04 May 11 |
6.90000 -0.30 |
7.30 | 6.90 | 7.29 | 31,937 |
| 03 May 11 |
7.20400 +0.22 |
7.49 | 7.11 | 7.20 | 80,060 |
| 02 May 11 |
6.98000 +0.59 |
7.35 | 6.87 | 6.99 | 124,051 |
| 29 Apr 11 |
6.39000 +0.32 |
6.40 | 6.08 | 6.13 | 63,626 |
| 28 Apr 11 |
6.06700 -0.18 |
6.25 | 6.07 | 6.25 | 18,490 |
| 27 Apr 11 |
6.25000 +0.09 |
6.25 | 6.22 | 6.25 | 20,401 |
| 26 Apr 11 |
6.15900 -0.09 |
6.29 | 6.16 | 6.25 | 16,944 |
| 21 Apr 11 |
6.25000 +0.12 |
6.29 | 6.12 | 6.14 | 98,964 |
| 20 Apr 11 |
6.12900 +0.03 |
6.20 | 6.06 | 6.06 | 89,124 |
| 19 Apr 11 |
6.10000 +0.20 |
6.29 | 5.99 | 5.99 | 58,636 |
| 18 Apr 11 |
5.90000 -0.04 |
6.08 | 5.90 | 6.08 | 13,018 |
| 15 Apr 11 |
5.94000 +0.10 |
6.05 | 5.80 | 5.93 | 58,955 |
| 14 Apr 11 |
5.83900 -0.02 |
5.97 | 5.73 | 5.84 | 44,579 |
| 13 Apr 11 |
5.85800 +0.03 |
6.02 | 5.82 | 5.82 | 13,724 |
| 12 Apr 11 |
5.83000 -0.30 |
6.04 | 5.83 | 6.04 | 16,659 |
| 11 Apr 11 |
6.13000 +0.00 |
6.14 | 5.95 | 6.12 | 14,604 |
| 08 Apr 11 |
6.13000 +0.24 |
6.14 | 5.77 | 5.94 | 43,922 |
| 07 Apr 11 |
5.89000 +0.12 |
5.98 | 5.65 | 5.69 | 23,244 |
| 06 Apr 11 |
5.77000 -0.09 |
5.85 | 5.75 | 5.81 | 7,186 |
| 05 Apr 11 |
5.86000 -0.09 |
5.95 | 5.86 | 5.90 | 26,090 |
| 04 Apr 11 |
5.95000 +0.26 |
5.99 | 5.75 | 5.78 | 50,562 |
| 01 Apr 11 |
5.68600 +0.09 |
5.80 | 5.49 | 5.59 | 50,232 |
| 31 Mar 11 |
5.60000 +0.38 |
5.61 | 5.27 | 5.32 | 50,403 |
| 30 Mar 11 |
5.21600 +0.02 |
5.22 | 5.15 | 5.20 | 5,935 |
| 29 Mar 11 |
5.20000 -0.07 |
5.40 | 5.20 | 5.20 | 12,597 |
| 28 Mar 11 |
5.27000 +0.27 |
5.41 | 5.04 | 5.12 | 25,185 |
| 25 Mar 11 |
5.00000 +0.07 |
5.05 | 4.98 | 4.99 | 51,287 |
| 24 Mar 11 |
4.93000 +0.08 |
4.99 | 4.87 | 4.96 | 19,661 |
| 23 Mar 11 |
4.85200 -0.11 |
4.95 | 4.84 | 4.84 | 4,225 |
| 22 Mar 11 |
4.95900 +0.11 |
4.96 | 4.85 | 4.90 | 9,346 |
| 21 Mar 11 |
4.85000 +0.15 |
4.90 | 4.67 | 4.72 | 32,178 |
| 18 Mar 11 |
4.70000 +0.14 |
4.70 | 4.65 | 4.65 | 2,300 |
| 17 Mar 11 |
4.56000 +0.05 |
4.61 | 4.46 | 4.61 | 3,250 |
| 16 Mar 11 |
4.51000 +0.05 |
4.64 | 4.45 | 4.58 | 6,881 |
| 15 Mar 11 |
4.46100 -0.12 |
4.61 | 4.45 | 4.45 | 18,556 |
| 14 Mar 11 |
4.58000 -0.30 |
4.79 | 4.50 | 4.70 | 25,619 |
| 11 Mar 11 |
4.88300 -0.14 |
5.10 | 4.66 | 5.06 | 14,206 |
| 10 Mar 11 |
5.02000 +0.32 |
5.12 | 4.49 | 4.60 | 51,494 |
| 09 Mar 11 |
4.70000 +0.23 |
4.70 | 4.41 | 4.50 | 5,957 |
| 08 Mar 11 |
4.47000 +0.04 |
4.47 | 4.41 | 4.47 | 880 |
| 07 Mar 11 |
4.43000 +0.03 |
4.50 | 4.40 | 4.40 | 900 |
| 04 Mar 11 |
4.40000 -0.03 |
4.50 | 4.40 | 4.50 | 3,489 |
| 03 Mar 11 |
4.43000 -0.07 |
4.50 | 4.43 | 4.45 | 770 |
| 02 Mar 11 |
4.50000 +0.10 |
4.50 | 4.43 | 4.43 | 1,250 |
| 01 Mar 11 |
4.40000 -0.04 |
4.44 | 4.40 | 4.44 | 2,000 |
| 28 Feb 11 |
4.44000 -0.04 |
4.48 | 4.41 | 4.48 | 5,107 |
| 25 Feb 11 |
4.48000 +0.08 |
4.48 | 4.42 | 4.42 | 1,846 |
| 24 Feb 11 |
4.40200 -0.09 |
4.55 | 4.40 | 4.55 | 3,691 |
| 23 Feb 11 |
4.48900 +0.06 |
4.49 | 4.41 | 4.41 | 100 |
| 22 Feb 11 |
4.42800 +0.02 |
4.45 | 4.40 | 4.45 | 4,700 |
| 21 Feb 11 |
4.41000 -0.04 |
4.57 | 4.41 | 4.57 | 7,100 |
| 18 Feb 11 |
4.45000 +0.00 |
4.51 | 4.41 | 4.43 | 2,173 |
| 17 Feb 11 |
4.45000 -0.05 |
4.58 | 4.45 | 4.47 | 10,936 |
| 16 Feb 11 |
4.49900 +0.07 |
4.55 | 4.46 | 4.48 | 10,181 |
| 15 Feb 11 |
4.43000 -0.12 |
4.55 | 4.43 | 4.55 | 18,417 |
| 14 Feb 11 |
4.55000 -0.05 |
4.60 | 4.55 | 4.60 | 8,194 |
| 11 Feb 11 |
4.60000 -0.03 |
4.70 | 4.54 | 4.70 | 2,600 |
| 10 Feb 11 |
4.63000 -0.05 |
4.72 | 4.60 | 4.66 | 3,340 |
| 09 Feb 11 |
4.68000 +0.00 |
4.76 | 4.68 | 4.70 | 10,164 |
| 08 Feb 11 |
4.68100 -0.12 |
4.80 | 4.68 | 4.68 | 3,376 |
| 07 Feb 11 |
4.80000 +0.00 |
4.90 | 4.68 | 4.80 | 4,259 |
| 04 Feb 11 |
4.80000 +0.10 |
4.82 | 4.68 | 4.82 | 8,972 |
| 03 Feb 11 |
4.70000 -0.06 |
4.76 | 4.70 | 4.72 | 3,935 |
| 02 Feb 11 |
4.76000 +0.01 |
4.82 | 4.70 | 4.70 | 9,410 |
| 01 Feb 11 |
4.75000 -0.07 |
4.82 | 4.75 | 4.75 | 6,540 |
| 31 Jan 11 |
4.82000 +0.03 |
4.90 | 4.82 | 4.82 | 5,226 |
| 28 Jan 11 |
4.79000 +0.04 |
4.92 | 4.76 | 4.92 | 1,171 |
| 27 Jan 11 |
4.75100 -0.04 |
4.80 | 4.75 | 4.78 | 991 |
| 26 Jan 11 |
4.79000 +0.01 |
4.90 | 4.70 | 4.70 | 900 |
| 25 Jan 11 |
4.78000 -0.02 |
4.85 | 4.78 | 4.78 | 2,527 |
| 24 Jan 11 |
4.80000 +0.05 |
4.80 | 4.78 | 4.78 | 769 |
| 21 Jan 11 |
4.75300 -0.10 |
4.96 | 4.75 | 4.75 | 6,450 |
| 20 Jan 11 |
4.85000 -0.06 |
5.00 | 4.77 | 5.00 | 17,868 |
| 19 Jan 11 |
4.91400 -0.04 |
5.00 | 4.85 | 4.85 | 4,713 |
| 18 Jan 11 |
4.95000 -0.03 |
4.95 | 4.86 | 4.95 | 958 |
| 17 Jan 11 |
4.98000 +0.07 |
4.98 | 4.97 | 4.97 | 2,027 |
| 14 Jan 11 |
4.91000 +0.00 |
4.92 | 4.91 | 4.92 | 1,500 |
| 13 Jan 11 |
4.91000 -0.04 |
4.95 | 4.85 | 4.94 | 1,050 |
| 12 Jan 11 |
4.95000 +0.05 |
5.00 | 4.88 | 4.88 | 2,014 |
| 11 Jan 11 |
4.90000 -0.05 |
5.00 | 4.90 | 4.95 | 4,200 |
| 10 Jan 11 |
4.95000 +0.12 |
4.96 | 4.85 | 4.90 | 6,908 |
| 07 Jan 11 |
4.83000 +0.13 |
4.90 | 4.70 | 4.80 | 11,637 |
| 06 Jan 11 |
4.70000 -0.07 |
4.80 | 4.70 | 4.75 | 1,308 |
| 05 Jan 11 |
4.77000 -0.04 |
4.81 | 4.76 | 4.81 | 1,420 |
| 04 Jan 11 |
4.81000 +0.02 |
4.81 | 4.70 | 4.80 | 11,203 |
| 03 Jan 11 |
4.79000 +0.24 |
4.79 | 4.65 | 4.67 | 7,968 |
| 30 Dec 10 |
4.55000 +0.02 |
4.70 | 4.54 | 4.70 | 5,883 |
| 29 Dec 10 |
4.52700 -0.09 |
4.69 | 4.50 | 4.50 | 3,550 |
| 28 Dec 10 |
4.61900 -0.12 |
4.63 | 4.62 | 4.63 | 800 |
| 27 Dec 10 |
4.73900 +0.21 |
4.74 | 4.65 | 4.65 | 2,800 |
| 23 Dec 10 |
4.53000 -0.12 |
4.60 | 4.53 | 4.60 | 4,676 |
| 22 Dec 10 |
4.65000 +0.02 |
4.70 | 4.60 | 4.60 | 5,059 |
| 21 Dec 10 |
4.63000 +0.11 |
4.63 | 4.50 | 4.50 | 2,672 |
| 20 Dec 10 |
4.52000 +0.00 |
4.55 | 4.52 | 4.55 | 1,396 |
| 17 Dec 10 |
4.52200 -0.08 |
4.60 | 4.52 | 4.60 | 1,780 |
| 16 Dec 10 |
4.60000 -0.01 |
4.63 | 4.55 | 4.57 | 7,650 |
| 15 Dec 10 |
4.61000 -0.12 |
4.70 | 4.61 | 4.61 | 4,477 |
| 14 Dec 10 |
4.73000 +0.11 |
4.74 | 4.57 | 4.74 | 3,457 |
| 13 Dec 10 |
4.62000 +0.07 |
4.64 | 4.51 | 4.55 | 3,280 |
| 10 Dec 10 |
4.55000 +0.10 |
4.55 | 4.42 | 4.42 | 12,239 |
| 09 Dec 10 |
4.45000 +0.02 |
4.55 | 4.45 | 4.55 | 6,821 |
| 08 Dec 10 |
4.43300 -0.11 |
4.53 | 4.42 | 4.53 | 16,895 |
| 07 Dec 10 |
4.54000 -0.06 |
4.72 | 4.54 | 4.60 | 7,953 |
| 06 Dec 10 |
4.60000 +0.08 |
4.62 | 4.50 | 4.52 | 8,115 |
| 03 Dec 10 |
4.52100 -0.02 |
4.55 | 4.50 | 4.54 | 9,362 |
| 02 Dec 10 |
4.54000 +0.03 |
4.71 | 4.54 | 4.63 | 6,447 |
| 01 Dec 10 |
4.51100 +0.00 |
4.63 | 4.51 | 4.63 | 1,511 |
| 30 Nov 10 |
4.51200 -0.10 |
4.68 | 4.51 | 4.65 | 8,774 |
| 29 Nov 10 |
4.61200 +0.01 |
4.72 | 4.61 | 4.70 | 4,500 |
| 26 Nov 10 |
4.60300 -0.09 |
4.76 | 4.60 | 4.74 | 2,241 |
| 25 Nov 10 |
4.69000 +0.06 |
4.75 | 4.63 | 4.63 | 2,423 |
| 24 Nov 10 |
4.62900 +0.12 |
4.63 | 4.51 | 4.51 | 2,224 |
| 23 Nov 10 |
4.51200 -0.12 |
4.75 | 4.51 | 4.60 | 3,132 |
| 22 Nov 10 |
4.63000 +0.03 |
4.78 | 4.63 | 4.63 | 6,351 |
| 19 Nov 10 |
4.59900 -0.15 |
4.80 | 4.51 | 4.80 | 11,256 |
| 18 Nov 10 |
4.75000 -0.01 |
4.78 | 4.75 | 4.75 | 3,720 |
| 17 Nov 10 |
4.76000 -0.14 |
4.96 | 4.76 | 4.96 | 5,255 |
| 16 Nov 10 |
4.90000 +0.00 |
4.98 | 4.90 | 4.90 | 2,358 |
| 15 Nov 10 |
4.90000 +0.00 |
5.04 | 4.90 | 5.04 | 5,347 |
| 12 Nov 10 |
4.90000 +0.00 |
4.95 | 4.90 | 4.90 | 3,250 |
| 11 Nov 10 |
4.90000 -0.09 |
5.10 | 4.90 | 5.10 | 14,899 |
| 10 Nov 10 |
4.99000 +0.09 |
5.05 | 4.75 | 4.78 | 10,995 |
| 09 Nov 10 |
4.90000 -0.08 |
5.06 | 4.90 | 5.00 | 3,248 |
| 08 Nov 10 |
4.98000 +0.00 |
5.23 | 4.88 | 5.23 | 13,290 |
| 05 Nov 10 |
4.98000 +0.00 |
5.00 | 4.70 | 5.00 | 23,981 |
| 04 Nov 10 |
4.98000 +0.08 |
4.98 | 4.80 | 4.90 | 39,964 |
| 03 Nov 10 |
4.90000 +0.10 |
4.90 | 4.72 | 4.85 | 7,900 |
| 02 Nov 10 |
4.80000 +0.05 |
4.80 | 4.70 | 4.70 | 2,450 |
| 01 Nov 10 |
4.75000 +0.04 |
4.75 | 4.74 | 4.75 | 11,328 |
| 29 Oct 10 |
4.71000 -0.02 |
4.75 | 4.67 | 4.73 | 1,396 |
| 28 Oct 10 |
4.73000 +0.08 |
4.75 | 4.65 | 4.75 | 14,238 |
| 27 Oct 10 |
4.65000 +0.05 |
4.74 | 4.65 | 4.65 | 13,526 |
| 26 Oct 10 |
4.60100 +0.04 |
4.69 | 4.57 | 4.60 | 44,408 |
| 25 Oct 10 |
4.56100 -0.03 |
4.62 | 4.44 | 4.60 | 15,932 |
| 22 Oct 10 |
4.59500 +0.07 |
4.60 | 4.42 | 4.53 | 16,217 |
| 21 Oct 10 |
4.52800 +0.00 |
4.53 | 4.43 | 4.52 | 3,584 |
| 20 Oct 10 |
4.53000 +0.12 |
4.53 | 4.40 | 4.41 | 8,496 |
| 19 Oct 10 |
4.40600 +0.00 |
4.45 | 4.38 | 4.45 | 6,521 |
| 18 Oct 10 |
4.40600 +0.12 |
4.50 | 4.36 | 4.40 | 3,282 |
| 15 Oct 10 |
4.28200 -0.12 |
4.44 | 4.28 | 4.40 | 5,479 |
| 14 Oct 10 |
4.40000 +0.13 |
4.50 | 4.39 | 4.39 | 7,114 |
| 13 Oct 10 |
4.27100 +0.00 |
4.39 | 4.27 | 4.35 | 4,654 |
| 12 Oct 10 |
4.27100 -0.03 |
4.42 | 4.25 | 4.42 | 11,194 |
| 11 Oct 10 |
4.30100 -0.10 |
4.48 | 4.27 | 4.45 | 13,987 |
| 08 Oct 10 |
4.39800 +0.07 |
4.40 | 4.40 | 4.40 | 170 |
| 07 Oct 10 |
4.33000 +0.12 |
4.33 | 4.20 | 4.30 | 3,509 |
| 06 Oct 10 |
4.21400 -0.09 |
4.32 | 4.20 | 4.32 | 5,630 |
| 05 Oct 10 |
4.30700 -0.04 |
4.40 | 4.22 | 4.25 | 14,632 |
| 04 Oct 10 |
4.35000 +0.18 |
4.40 | 4.25 | 4.28 | 14,152 |
| 01 Oct 10 |
4.17000 -0.10 |
4.30 | 4.17 | 4.25 | 4,852 |
| 30 Sep 10 |
4.26800 -0.03 |
4.27 | 4.20 | 4.20 | 1,682 |
| 29 Sep 10 |
4.30000 -0.02 |
4.32 | 4.20 | 4.32 | 3,826 |
| 28 Sep 10 |
4.32000 -0.07 |
4.34 | 4.30 | 4.30 | 1,558 |
| 27 Sep 10 |
4.39000 +0.00 |
4.40 | 4.39 | 4.40 | 1,217 |
| 24 Sep 10 |
4.38900 +0.09 |
4.39 | 4.20 | 4.35 | 4,662 |
| 23 Sep 10 |
4.29800 +0.05 |
4.30 | 4.21 | 4.25 | 4,234 |
| 22 Sep 10 |
4.25000 -0.15 |
4.32 | 4.25 | 4.32 | 4,370 |
| 21 Sep 10 |
4.40000 +0.00 |
4.44 | 4.35 | 4.40 | 5,955 |
| 20 Sep 10 |
4.40000 +0.00 |
4.44 | 4.35 | 4.40 | 6,986 |
| 17 Sep 10 |
4.40000 +0.00 |
4.40 | 4.35 | 4.37 | 906 |
| 16 Sep 10 |
4.40000 +0.02 |
4.40 | 4.35 | 4.35 | 2,303 |
| 15 Sep 10 |
4.38000 -0.02 |
4.47 | 4.35 | 4.38 | 4,534 |
| 14 Sep 10 |
4.39900 -0.04 |
4.40 | 4.32 | 4.32 | 8,901 |
| 13 Sep 10 |
4.44400 +0.19 |
4.44 | 4.24 | 4.25 | 11,689 |
| 10 Sep 10 |
4.25000 +0.00 |
4.25 | 4.20 | 4.20 | 1,604 |
| 09 Sep 10 |
4.25000 +0.05 |
4.25 | 4.25 | 4.25 | 7,496 |
| 08 Sep 10 |
4.20000 +0.08 |
4.20 | 4.05 | 4.12 | 2,162 |
| 07 Sep 10 |
4.12000 -0.12 |
4.25 | 4.08 | 4.25 | 14,735 |
| 06 Sep 10 |
4.24000 +0.18 |
4.25 | 4.17 | 4.25 | 6,956 |
| 03 Sep 10 |
4.06400 -0.13 |
4.19 | 4.06 | 4.12 | 3,642 |
| 02 Sep 10 |
4.19000 -0.01 |
4.20 | 4.10 | 4.20 | 2,768 |
| 01 Sep 10 |
4.20000 +0.06 |
4.26 | 4.16 | 4.16 | 5,069 |
| 31 Aug 10 |
4.14000 +0.12 |
4.14 | 4.11 | 4.11 | 4,906 |
| 30 Aug 10 |
4.02000 +0.01 |
4.15 | 4.01 | 4.03 | 9,084 |
| 27 Aug 10 |
4.01000 +0.00 |
4.13 | 4.01 | 4.04 | 9,253 |
| 26 Aug 10 |
4.00800 +0.00 |
4.12 | 3.97 | 4.05 | 4,079 |
| 25 Aug 10 |
4.01000 -0.12 |
4.06 | 4.01 | 4.03 | 9,154 |
| 24 Aug 10 |
4.13400 -0.05 |
4.25 | 4.13 | 4.25 | 3,840 |
| 23 Aug 10 |
4.18000 -0.02 |
4.18 | 4.18 | 4.18 | 300 |
| 20 Aug 10 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 8,142 |
| 19 Aug 10 |
4.20100 -0.10 |
4.33 | 4.20 | 4.33 | 6,296 |
| 18 Aug 10 |
4.30000 +0.09 |
4.30 | 4.20 | 4.20 | 3,485 |
| 17 Aug 10 |
4.20800 -0.05 |
4.38 | 4.21 | 4.27 | 7,054 |
| 16 Aug 10 |
4.26200 -0.03 |
4.30 | 4.21 | 4.30 | 9,831 |
| 13 Aug 10 |
4.29000 +0.18 |
4.29 | 4.10 | 4.15 | 7,863 |
| 12 Aug 10 |
4.11400 +0.01 |
4.19 | 4.05 | 4.19 | 2,242 |
| 11 Aug 10 |
4.10500 -0.13 |
4.25 | 4.10 | 4.15 | 18,438 |
| 10 Aug 10 |
4.23000 +0.03 |
4.23 | 4.20 | 4.20 | 3,901 |
| 09 Aug 10 |
4.20000 +0.05 |
4.25 | 4.04 | 4.04 | 26,389 |
| 06 Aug 10 |
4.15000 -0.08 |
4.30 | 4.10 | 4.19 | 92,425 |
| 05 Aug 10 |
4.23000 +0.18 |
4.23 | 4.01 | 4.11 | 13,270 |
| 04 Aug 10 |
4.04800 +0.08 |
4.09 | 3.97 | 4.00 | 18,994 |
| 03 Aug 10 |
3.97000 -0.03 |
4.01 | 3.97 | 4.00 | 13,098 |
| 02 Aug 10 |
4.00000 +0.12 |
4.00 | 3.95 | 4.00 | 16,617 |
| 30 Jul 10 |
3.88000 +0.00 |
3.99 | 3.88 | 3.90 | 25,029 |
| 29 Jul 10 |
3.88000 +0.07 |
3.90 | 3.80 | 3.90 | 20,278 |
| 28 Jul 10 |
3.81500 -0.05 |
3.90 | 3.82 | 3.90 | 14,082 |
| 27 Jul 10 |
3.87000 +0.12 |
3.87 | 3.72 | 3.75 | 17,524 |
| 26 Jul 10 |
3.75000 -0.11 |
3.86 | 3.71 | 3.86 | 26,671 |
| 23 Jul 10 |
3.86000 +0.05 |
3.89 | 3.70 | 3.70 | 15,876 |
| 22 Jul 10 |
3.81000 +0.04 |
3.89 | 3.74 | 3.88 | 32,868 |
| 21 Jul 10 |
3.77000 +0.03 |
3.82 | 3.74 | 3.78 | 9,621 |
| 20 Jul 10 |
3.74000 -0.04 |
3.83 | 3.70 | 3.83 | 16,801 |
| 19 Jul 10 |
3.78000 +0.01 |
3.85 | 3.78 | 3.85 | 5,763 |
| 16 Jul 10 |
3.77000 +0.00 |
3.86 | 3.77 | 3.79 | 6,952 |
| 15 Jul 10 |
3.77100 +0.00 |
3.85 | 3.77 | 3.85 | 12,245 |
| 14 Jul 10 |
3.77000 -0.12 |
3.89 | 3.77 | 3.89 | 14,876 |
| 13 Jul 10 |
3.89000 +0.07 |
3.90 | 3.83 | 3.89 | 8,134 |
| 12 Jul 10 |
3.82000 -0.03 |
3.90 | 3.80 | 3.90 | 17,063 |
| 09 Jul 10 |
3.85000 -0.06 |
3.90 | 3.83 | 3.90 | 6,355 |
| 08 Jul 10 |
3.91000 +0.03 |
3.96 | 3.89 | 3.89 | 1,266 |
| 07 Jul 10 |
3.88000 -0.02 |
4.00 | 3.83 | 4.00 | 8,376 |
| 06 Jul 10 |
3.90000 +0.01 |
3.95 | 3.88 | 3.89 | 41,372 |
| 05 Jul 10 |
3.89000 +0.04 |
3.98 | 3.83 | 3.90 | 21,159 |
| 02 Jul 10 |
3.85000 -0.23 |
4.10 | 3.85 | 4.00 | 57,323 |
| 01 Jul 10 |
4.07900 -0.25 |
4.21 | 4.00 | 4.21 | 17,839 |
| 30 Jun 10 |
4.32900 -0.02 |
4.39 | 4.18 | 4.35 | 6,674 |
| 29 Jun 10 |
4.35000 -0.10 |
4.45 | 4.20 | 4.45 | 20,824 |
| 28 Jun 10 |
4.45000 +0.18 |
4.46 | 4.20 | 4.40 | 34,002 |
| 25 Jun 10 |
4.27000 +0.14 |
4.44 | 4.06 | 4.19 | 55,971 |
| 24 Jun 10 |
4.12700 +0.24 |
4.29 | 4.00 | 4.00 | 99,665 |
| 23 Jun 10 |
3.88300 -1.24 |
5.06 | 3.35 | 5.06 | 617,625 |
| 22 Jun 10 |
5.12000 +0.12 |
5.12 | 4.97 | 4.97 | 5,289 |
| 21 Jun 10 |
5.00000 +0.03 |
5.05 | 4.94 | 4.94 | 4,378 |
| 18 Jun 10 |
4.96500 +0.04 |
5.00 | 4.92 | 4.92 | 10,702 |
| 17 Jun 10 |
4.93000 +0.02 |
5.00 | 4.91 | 4.91 | 6,078 |
| 16 Jun 10 |
4.91000 -0.01 |
5.00 | 4.91 | 4.98 | 871 |
| 15 Jun 10 |
4.92000 -0.06 |
5.08 | 4.92 | 4.96 | 6,190 |
| 14 Jun 10 |
4.98000 +0.08 |
4.98 | 4.83 | 4.95 | 5,707 |
| 11 Jun 10 |
4.90100 +0.09 |
4.91 | 4.75 | 4.85 | 7,542 |
| 10 Jun 10 |
4.81000 -0.10 |
4.99 | 4.81 | 4.99 | 9,878 |
| 09 Jun 10 |
4.91000 -0.07 |
4.99 | 4.86 | 4.86 | 2,009 |
| 08 Jun 10 |
4.98000 +0.08 |
4.98 | 4.85 | 4.90 | 3,510 |
| 07 Jun 10 |
4.90100 -0.13 |
5.11 | 4.88 | 4.98 | 4,235 |
| 04 Jun 10 |
5.03000 -0.02 |
5.03 | 4.93 | 4.95 | 1,077 |
| 03 Jun 10 |
5.05000 +0.28 |
5.05 | 4.70 | 4.70 | 5,992 |
| 02 Jun 10 |
4.77100 -0.16 |
4.94 | 4.77 | 4.94 | 9,181 |
| 01 Jun 10 |
4.93600 +0.04 |
5.02 | 4.72 | 5.02 | 12,933 |
| 31 May 10 |
4.90000 +0.15 |
4.98 | 4.70 | 4.70 | 6,627 |
| 28 May 10 |
4.75000 +0.02 |
4.93 | 4.70 | 4.75 | 10,169 |
| 27 May 10 |
4.73000 +0.00 |
4.75 | 4.70 | 4.75 | 7,303 |
| 26 May 10 |
4.73000 +0.00 |
4.73 | 4.60 | 4.60 | 4,310 |
| 25 May 10 |
4.73000 -0.32 |
5.00 | 4.58 | 4.90 | 24,228 |
| 24 May 10 |
5.05500 -0.01 |
5.07 | 5.00 | 5.01 | 5,588 |
| 21 May 10 |
5.06000 +0.03 |
5.06 | 4.89 | 4.91 | 9,188 |
| 20 May 10 |
5.03000 -0.08 |
5.14 | 4.90 | 5.14 | 14,773 |
| 19 May 10 |
5.11000 -0.04 |
5.15 | 5.00 | 5.15 | 9,073 |
| 18 May 10 |
5.15000 +0.15 |
5.15 | 5.04 | 5.04 | 8,500 |
| 17 May 10 |
5.00400 -0.05 |
5.12 | 5.00 | 5.05 | 15,241 |
| 14 May 10 |
5.05000 -0.06 |
5.18 | 5.01 | 5.11 | 12,923 |
| 13 May 10 |
5.11000 +0.00 |
5.11 | 5.04 | 5.11 | 7,604 |
| 12 May 10 |
5.11000 +0.06 |
5.11 | 5.00 | 5.09 | 6,937 |
| 11 May 10 |
5.05500 -0.04 |
5.10 | 5.00 | 5.10 | 6,806 |
| 10 May 10 |
5.09000 +0.05 |
5.30 | 5.00 | 5.00 | 17,170 |
| 07 May 10 |
5.04000 -0.25 |
5.21 | 4.96 | 4.96 | 25,886 |
| 06 May 10 |
5.29000 +0.13 |
5.31 | 5.16 | 5.31 | 8,297 |
| 05 May 10 |
5.16000 -0.09 |
5.30 | 5.03 | 5.30 | 12,598 |
| 04 May 10 |
5.25000 -0.25 |
5.52 | 5.25 | 5.50 | 11,778 |
| 03 May 10 |
5.50000 +0.17 |
5.50 | 5.27 | 5.33 | 6,874 |
| 30 Apr 10 |
5.33000 +0.00 |
5.44 | 5.21 | 5.34 | 20,602 |
| 29 Apr 10 |
5.33000 +0.13 |
5.33 | 5.10 | 5.20 | 9,332 |
| 28 Apr 10 |
5.20000 -0.15 |
5.33 | 5.20 | 5.25 | 13,719 |
| 27 Apr 10 |
5.35000 -0.12 |
5.51 | 5.26 | 5.40 | 13,427 |
| 26 Apr 10 |
5.47000 -0.09 |
5.54 | 5.40 | 5.52 | 12,281 |
| 23 Apr 10 |
5.56000 +0.10 |
5.60 | 5.44 | 5.44 | 31,837 |
| 22 Apr 10 |
5.45700 +0.02 |
5.54 | 5.27 | 5.41 | 22,024 |
| 21 Apr 10 |
5.44000 +0.09 |
5.54 | 5.33 | 5.54 | 22,473 |
| 20 Apr 10 |
5.35000 -0.05 |
5.49 | 5.30 | 5.49 | 8,347 |
| 19 Apr 10 |
5.39700 -0.04 |
5.49 | 5.29 | 5.36 | 7,534 |
| 16 Apr 10 |
5.44000 -0.16 |
5.60 | 5.37 | 5.60 | 23,969 |
| 15 Apr 10 |
5.60000 +0.35 |
5.64 | 5.35 | 5.35 | 41,197 |
| 14 Apr 10 |
5.25000 +0.14 |
5.25 | 5.13 | 5.20 | 12,501 |
| 13 Apr 10 |
5.11000 +0.05 |
5.20 | 5.05 | 5.10 | 12,252 |
| 12 Apr 10 |
5.06200 -0.05 |
5.23 | 5.03 | 5.16 | 14,741 |
| 09 Apr 10 |
5.11000 +0.08 |
5.11 | 5.00 | 5.03 | 10,314 |
| 08 Apr 10 |
5.03000 +0.02 |
5.03 | 4.97 | 4.97 | 7,463 |
| 07 Apr 10 |
5.01000 +0.06 |
5.02 | 4.96 | 4.98 | 5,094 |
| 06 Apr 10 |
4.94800 +0.08 |
4.95 | 4.81 | 4.85 | 7,148 |
| 01 Apr 10 |
4.87000 -0.04 |
5.00 | 4.69 | 5.00 | 31,182 |
| 31 Mar 10 |
4.90500 -0.07 |
4.99 | 4.90 | 4.99 | 16,900 |
| 30 Mar 10 |
4.97500 -0.08 |
5.09 | 4.97 | 5.09 | 8,730 |
| 29 Mar 10 |
5.05000 -0.02 |
5.11 | 5.00 | 5.07 | 8,823 |
| 26 Mar 10 |
5.07400 +0.07 |
5.07 | 4.95 | 5.03 | 27,784 |
| 25 Mar 10 |
5.00000 +0.00 |
5.00 | 4.98 | 4.98 | 4,176 |
| 24 Mar 10 |
5.00200 +0.00 |
5.04 | 4.99 | 5.00 | 10,649 |
| 23 Mar 10 |
5.00000 +0.05 |
5.04 | 4.96 | 4.99 | 5,471 |
| 22 Mar 10 |
4.95000 -0.05 |
5.00 | 4.91 | 5.00 | 5,046 |
| 19 Mar 10 |
5.00000 +0.10 |
5.00 | 4.90 | 4.90 | 2,850 |
| 18 Mar 10 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 8,399 |
| 17 Mar 10 |
4.90000 -0.10 |
5.02 | 4.88 | 4.97 | 15,301 |
| 16 Mar 10 |
5.00000 +0.07 |
5.00 | 4.95 | 5.00 | 2,350 |
| 15 Mar 10 |
4.93100 -0.07 |
5.02 | 4.93 | 4.93 | 1,183 |
| 12 Mar 10 |
5.00000 +0.07 |
5.00 | 4.99 | 4.99 | 8,500 |
| 11 Mar 10 |
4.93000 -0.04 |
5.00 | 4.93 | 4.93 | 2,730 |
| 10 Mar 10 |
4.97000 +0.04 |
5.02 | 4.93 | 4.93 | 2,899 |
| 09 Mar 10 |
4.93000 -0.12 |
5.05 | 4.93 | 5.00 | 5,150 |
| 08 Mar 10 |
5.04900 +0.01 |
5.05 | 4.85 | 4.85 | 19,952 |
| 05 Mar 10 |
5.03800 +0.14 |
5.05 | 4.95 | 4.95 | 6,393 |
| 04 Mar 10 |
4.90000 -0.19 |
5.10 | 4.90 | 5.02 | 28,556 |
| 03 Mar 10 |
5.09000 +0.04 |
5.09 | 5.03 | 5.05 | 5,009 |
| 02 Mar 10 |
5.05000 -0.02 |
5.05 | 4.97 | 5.02 | 24,668 |
| 01 Mar 10 |
5.07000 +0.02 |
5.08 | 5.00 | 5.07 | 4,036 |
| 26 Feb 10 |
5.05000 -0.09 |
5.07 | 5.00 | 5.07 | 17,995 |
| 25 Feb 10 |
5.14000 +0.00 |
5.14 | 5.07 | 5.14 | 3,947 |
| 24 Feb 10 |
5.14000 +0.00 |
5.14 | 5.08 | 5.08 | 7,350 |
| 23 Feb 10 |
5.14000 -0.01 |
5.14 | 5.03 | 5.14 | 4,532 |
| 22 Feb 10 |
5.15000 -0.05 |
5.15 | 5.10 | 5.10 | 3,838 |
| 19 Feb 10 |
5.20000 +0.08 |
5.20 | 5.06 | 5.08 | 12,110 |
| 18 Feb 10 |
5.12000 +0.00 |
5.12 | 5.05 | 5.05 | 1,297 |
| 17 Feb 10 |
5.12000 -0.03 |
5.17 | 5.10 | 5.15 | 6,514 |
| 16 Feb 10 |
5.15000 +0.05 |
5.15 | 5.10 | 5.15 | 12,522 |
| 15 Feb 10 |
5.10000 +0.00 |
5.12 | 5.05 | 5.10 | 18,060 |
| 12 Feb 10 |
5.10000 +0.10 |
5.10 | 4.95 | 5.00 | 5,409 |
| 11 Feb 10 |
5.00000 -0.08 |
5.10 | 4.98 | 5.10 | 10,077 |
| 10 Feb 10 |
5.08000 +0.08 |
5.08 | 5.00 | 5.00 | 2,906 |
| 09 Feb 10 |
5.00000 +0.05 |
5.09 | 4.95 | 4.95 | 3,835 |
| 08 Feb 10 |
4.95100 -0.05 |
5.14 | 4.95 | 5.10 | 5,645 |
| 05 Feb 10 |
5.00000 -0.15 |
5.12 | 4.96 | 5.12 | 16,365 |
| 04 Feb 10 |
5.15000 +0.06 |
5.15 | 5.05 | 5.10 | 3,726 |
| 03 Feb 10 |
5.09000 -0.06 |
5.14 | 5.01 | 5.05 | 8,039 |
| 02 Feb 10 |
5.14700 +0.00 |
5.20 | 5.07 | 5.15 | 5,161 |
| 01 Feb 10 |
5.15000 -0.05 |
5.20 | 5.05 | 5.19 | 7,952 |
| 29 Jan 10 |
5.20000 -0.17 |
5.20 | 5.00 | 5.20 | 11,153 |
| 28 Jan 10 |
5.37000 +0.03 |
5.37 | 5.26 | 5.30 | 6,302 |
| 27 Jan 10 |
5.34000 +0.00 |
5.34 | 5.25 | 5.34 | 5,630 |
| 26 Jan 10 |
5.34000 -0.06 |
5.34 | 5.28 | 5.32 | 6,326 |
| 25 Jan 10 |
5.40000 -0.05 |
5.43 | 5.30 | 5.40 | 6,564 |
| 22 Jan 10 |
5.45500 -0.14 |
5.50 | 5.33 | 5.50 | 9,092 |
| 21 Jan 10 |
5.60000 +0.14 |
5.60 | 5.47 | 5.47 | 3,573 |
| 20 Jan 10 |
5.46000 -0.11 |
5.57 | 5.46 | 5.57 | 4,150 |
| 19 Jan 10 |
5.57000 +0.10 |
5.57 | 5.48 | 5.48 | 7,343 |
| 18 Jan 10 |
5.47000 +0.02 |
5.55 | 5.42 | 5.45 | 11,190 |
| 15 Jan 10 |
5.45000 -0.02 |
5.57 | 5.45 | 5.49 | 8,031 |
| 14 Jan 10 |
5.47000 -0.10 |
5.57 | 5.47 | 5.57 | 5,526 |
| 13 Jan 10 |
5.57000 +0.09 |
5.57 | 5.45 | 5.48 | 4,165 |
| 12 Jan 10 |
5.48000 -0.07 |
5.60 | 5.43 | 5.60 | 15,472 |
| 11 Jan 10 |
5.55000 +0.05 |
5.58 | 5.45 | 5.58 | 17,340 |
| 08 Jan 10 |
5.50000 -0.06 |
5.58 | 5.47 | 5.57 | 3,628 |
| 07 Jan 10 |
5.56000 +0.06 |
5.58 | 5.45 | 5.50 | 6,007 |
| 06 Jan 10 |
5.50000 +0.02 |
5.54 | 5.43 | 5.49 | 4,905 |
| 05 Jan 10 |
5.48000 -0.17 |
5.55 | 5.38 | 5.55 | 8,476 |
| 04 Jan 10 |
5.65000 +0.18 |
5.65 | 5.18 | 5.18 | 11,196 |
| 30 Dec 09 |
5.47000 +0.17 |
5.47 | 5.06 | 5.33 | 31,007 |
| 29 Dec 09 |
5.30000 -0.07 |
5.35 | 5.11 | 5.33 | 28,620 |
| 28 Dec 09 |
5.37000 +0.00 |
5.44 | 5.36 | 5.44 | 11,215 |
Villeroy & Boch AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
11.75000 -0.20 |
12.05 | 11.65 | 11.95 | 11,955 |
| 19 Oct 26 |
11.95000 +0.30 |
12.00 | 11.75 | 11.75 | 11,347 |
| 16 Oct 26 |
11.65000 -0.55 |
12.50 | 11.65 | 12.25 | 22,574 |
| 15 Oct 26 |
12.20000 -0.30 |
12.50 | 12.20 | 12.40 | 9,726 |
| 14 Oct 26 |
12.50000 +0.00 |
12.70 | 12.25 | 12.35 | 18,307 |
| 13 Oct 26 |
12.50000 +0.10 |
12.55 | 12.30 | 12.30 | 10,393 |
| 12 Oct 26 |
12.40000 -0.25 |
12.60 | 12.35 | 12.60 | 6,357 |
| 09 Oct 26 |
12.65000 -0.10 |
12.80 | 12.60 | 12.65 | 4,644 |
| 08 Oct 26 |
12.75000 -0.25 |
13.00 | 12.75 | 12.95 | 7,001 |
| 07 Oct 26 |
13.00000 -0.10 |
13.30 | 12.85 | 13.20 | 4,980 |
| 06 Oct 26 |
13.10000 +0.00 |
13.30 | 13.00 | 13.10 | 3,617 |
| 05 Oct 26 |
13.10000 +0.00 |
13.20 | 13.00 | 13.00 | 5,322 |
| 02 Oct 26 |
13.10000 +0.05 |
13.55 | 13.00 | 13.05 | 3,746 |
| 01 Oct 26 |
13.05000 -0.20 |
13.55 | 13.05 | 13.40 | 17,683 |
| 30 Sep 26 |
13.25000 -0.35 |
13.70 | 13.25 | 13.50 | 17,947 |
| 29 Sep 26 |
13.60000 +0.10 |
14.05 | 13.60 | 13.60 | 4,162 |
| 28 Sep 26 |
13.50000 -0.15 |
13.80 | 13.50 | 13.70 | 4,898 |
| 25 Sep 26 |
13.65000 -0.15 |
13.90 | 13.60 | 13.75 | 3,727 |
| 24 Sep 26 |
13.80000 +0.15 |
14.00 | 13.70 | 13.70 | 2,190 |
| 23 Sep 26 |
13.65000 -0.35 |
14.05 | 13.65 | 13.95 | 12,054 |
| 22 Sep 26 |
14.00000 -0.45 |
14.35 | 14.00 | 14.35 | 2,139 |
| 21 Sep 26 |
14.45000 +0.10 |
14.45 | 13.80 | 13.90 | 9,591 |
| 18 Sep 26 |
14.35000 +0.25 |
14.50 | 13.70 | 14.10 | 9,602 |
| 17 Sep 26 |
14.10000 -0.15 |
14.35 | 14.10 | 14.20 | 5,389 |
| 16 Sep 26 |
14.25000 -0.05 |
14.45 | 14.05 | 14.30 | 5,697 |
| 15 Sep 26 |
14.30000 -0.20 |
14.55 | 14.30 | 14.50 | 2,166 |
| 14 Sep 26 |
14.50000 -0.10 |
14.75 | 14.40 | 14.75 | 3,840 |
| 11 Sep 26 |
14.60000 -0.20 |
14.70 | 14.35 | 14.70 | 6,741 |
| 10 Sep 26 |
14.80000 +0.15 |
14.80 | 14.65 | 14.65 | 3,452 |
| 09 Sep 26 |
14.65000 -0.15 |
14.85 | 14.60 | 14.85 | 7,867 |
| 08 Sep 26 |
14.80000 +0.05 |
14.85 | 14.70 | 14.70 | 6,315 |
| 07 Sep 26 |
14.75000 -0.15 |
14.80 | 14.70 | 14.80 | 3,075 |
| 04 Sep 26 |
14.90000 +0.10 |
14.90 | 14.65 | 14.80 | 9,271 |
| 03 Sep 26 |
14.80000 -0.05 |
15.00 | 14.75 | 14.95 | 4,289 |
| 02 Sep 26 |
14.85000 -0.10 |
14.95 | 14.80 | 14.95 | 5,823 |
| 01 Sep 26 |
14.95000 -0.15 |
15.10 | 14.85 | 15.10 | 3,162 |
| 31 Aug 26 |
15.10000 +0.05 |
15.10 | 14.85 | 14.85 | 9,301 |
| 28 Aug 26 |
15.05000 -0.05 |
15.15 | 14.85 | 15.00 | 3,575 |
| 27 Aug 26 |
15.10000 +0.10 |
15.10 | 14.90 | 15.10 | 9,129 |
| 26 Aug 26 |
15.00000 -0.30 |
15.15 | 14.75 | 15.15 | 12,076 |
| 25 Aug 26 |
15.30000 +0.35 |
15.30 | 14.90 | 15.05 | 10,776 |
| 24 Aug 26 |
14.95000 -0.05 |
15.30 | 14.95 | 15.05 | 7,358 |
| 21 Aug 26 |
15.00000 -0.25 |
15.10 | 15.00 | 15.10 | 13,656 |
| 20 Aug 26 |
15.25000 +0.20 |
15.30 | 15.00 | 15.15 | 5,570 |
| 19 Aug 26 |
15.05000 -0.05 |
15.30 | 15.00 | 15.00 | 8,371 |
| 18 Aug 26 |
15.10000 +0.00 |
15.45 | 15.00 | 15.10 | 11,464 |
| 17 Aug 26 |
15.10000 -0.35 |
15.35 | 15.10 | 15.30 | 17,390 |
| 14 Aug 26 |
15.45000 -0.10 |
15.50 | 15.25 | 15.25 | 22,180 |
| 13 Aug 26 |
15.55000 +0.05 |
15.55 | 15.45 | 15.45 | 10,401 |
| 12 Aug 26 |
15.50000 +0.10 |
15.60 | 15.50 | 15.50 | 2,840 |
| 11 Aug 26 |
15.40000 -0.15 |
15.70 | 15.40 | 15.65 | 13,115 |
| 10 Aug 26 |
15.55000 +0.10 |
15.60 | 15.50 | 15.50 | 3,203 |
| 07 Aug 26 |
15.45000 +0.00 |
15.65 | 15.45 | 15.60 | 804 |
| 06 Aug 26 |
15.45000 +0.05 |
15.95 | 15.40 | 15.55 | 5,418 |
| 05 Aug 26 |
15.40000 -0.30 |
15.65 | 15.40 | 15.50 | 4,489 |
| 04 Aug 26 |
15.70000 +0.15 |
15.70 | 15.45 | 15.45 | 6,451 |
| 03 Aug 26 |
15.55000 -0.05 |
15.65 | 15.50 | 15.60 | 4,215 |
| 31 Jul 26 |
15.60000 +0.10 |
15.60 | 15.50 | 15.60 | 3,815 |
| 30 Jul 26 |
15.50000 -0.15 |
15.65 | 15.40 | 15.65 | 3,977 |
| 29 Jul 26 |
15.65000 +0.05 |
15.90 | 15.50 | 15.60 | 7,629 |
| 28 Jul 26 |
15.60000 -0.15 |
15.95 | 15.60 | 15.75 | 7,779 |
| 27 Jul 26 |
15.75000 +0.05 |
15.85 | 15.45 | 15.85 | 1,923 |
| 24 Jul 26 |
15.70000 +0.00 |
15.75 | 15.60 | 15.60 | 2,176 |
| 23 Jul 26 |
15.70000 +0.30 |
15.75 | 15.50 | 15.75 | 3,515 |
| 22 Jul 26 |
15.40000 -0.55 |
15.75 | 15.40 | 15.75 | 3,342 |
| 21 Jul 26 |
15.95000 +0.25 |
16.10 | 15.30 | 15.80 | 8,422 |
| 20 Jul 26 |
15.70000 +0.15 |
15.75 | 15.50 | 15.50 | 2,171 |
| 17 Jul 26 |
15.55000 -0.20 |
16.20 | 15.55 | 15.75 | 3,815 |
| 16 Jul 26 |
15.75000 +0.00 |
15.75 | 15.50 | 15.60 | 999 |
| 15 Jul 26 |
15.75000 -0.05 |
15.80 | 15.60 | 15.60 | 1,419 |
| 14 Jul 26 |
15.80000 +0.20 |
15.80 | 15.35 | 15.60 | 3,076 |
| 13 Jul 26 |
15.60000 +0.15 |
15.60 | 15.40 | 15.45 | 3,029 |
| 10 Jul 26 |
15.45000 -0.15 |
15.60 | 15.45 | 15.45 | 2,503 |
| 09 Jul 26 |
15.60000 +0.00 |
15.60 | 15.45 | 15.45 | 3,844 |
| 08 Jul 26 |
15.60000 -0.20 |
15.70 | 15.40 | 15.40 | 6,750 |
| 07 Jul 26 |
15.80000 -0.30 |
16.15 | 15.55 | 16.15 | 5,693 |
| 06 Jul 26 |
16.10000 +0.35 |
16.10 | 15.65 | 15.75 | 3,390 |
| 03 Jul 26 |
15.75000 +0.05 |
15.75 | 15.70 | 15.70 | 1,916 |
| 02 Jul 26 |
15.70000 -0.20 |
15.90 | 15.60 | 15.90 | 1,703 |
| 01 Jul 26 |
15.90000 +0.35 |
15.95 | 15.55 | 15.95 | 1,999 |
| 30 Jun 26 |
15.55000 -0.35 |
16.10 | 15.55 | 16.10 | 2,480 |
| 29 Jun 26 |
15.90000 -0.05 |
16.00 | 15.75 | 15.80 | 819 |
| 26 Jun 26 |
15.95000 -0.10 |
16.10 | 15.85 | 15.85 | 1,727 |
| 25 Jun 26 |
16.05000 +0.40 |
16.10 | 15.80 | 15.80 | 632 |
| 24 Jun 26 |
15.65000 -0.30 |
15.75 | 15.55 | 15.75 | 2,801 |
| 23 Jun 26 |
15.95000 +0.05 |
16.10 | 15.75 | 16.10 | 1,627 |
| 22 Jun 26 |
15.90000 -0.15 |
16.05 | 15.80 | 15.85 | 3,922 |
| 19 Jun 26 |
16.05000 +0.15 |
16.10 | 15.75 | 15.85 | 2,037 |
| 18 Jun 26 |
15.90000 +0.15 |
15.95 | 15.75 | 15.90 | 1,464 |
| 17 Jun 26 |
15.75000 -0.20 |
15.95 | 15.75 | 15.80 | 928 |
| 16 Jun 26 |
15.95000 +0.15 |
16.05 | 15.70 | 15.75 | 4,119 |
| 15 Jun 26 |
15.80000 +0.00 |
16.45 | 15.70 | 16.45 | 2,820 |
| 12 Jun 26 |
15.80000 -0.25 |
15.95 | 15.80 | 15.90 | 486 |
| 11 Jun 26 |
16.05000 +0.35 |
16.05 | 15.75 | 15.85 | 1,281 |
| 10 Jun 26 |
15.70000 -0.25 |
15.85 | 15.70 | 15.75 | 1,967 |
| 09 Jun 26 |
15.95000 -0.20 |
16.05 | 15.85 | 16.00 | 2,719 |
| 08 Jun 26 |
16.15000 +0.00 |
16.50 | 15.95 | 16.50 | 1,902 |
| 05 Jun 26 |
16.15000 -0.20 |
16.35 | 15.90 | 15.90 | 674 |
| 04 Jun 26 |
16.35000 +0.55 |
16.35 | 15.75 | 15.75 | 4,298 |
| 03 Jun 26 |
15.80000 -0.55 |
16.35 | 15.80 | 16.20 | 4,916 |
| 02 Jun 26 |
16.35000 +0.65 |
16.40 | 15.75 | 15.75 | 3,852 |
| 01 Jun 26 |
15.70000 -0.35 |
16.20 | 15.70 | 16.20 | 5,873 |
| 29 May 26 |
16.05000 -0.35 |
16.50 | 16.05 | 16.50 | 7,450 |
| 28 May 26 |
16.40000 -0.15 |
16.50 | 16.30 | 16.50 | 1,109 |
| 27 May 26 |
16.55000 +0.35 |
16.55 | 16.25 | 16.35 | 665 |
| 26 May 26 |
16.20000 -0.05 |
16.55 | 16.20 | 16.35 | 3,304 |
| 25 May 26 |
16.25000 +0.10 |
16.40 | 16.20 | 16.25 | 1,144 |
| 22 May 26 |
16.15000 +0.15 |
16.15 | 15.95 | 16.10 | 1,529 |
| 21 May 26 |
16.00000 -0.50 |
16.35 | 15.90 | 16.30 | 14,548 |
| 20 May 26 |
16.50000 +0.50 |
16.50 | 16.00 | 16.00 | 821 |
| 19 May 26 |
16.00000 -0.10 |
16.30 | 16.00 | 16.30 | 2,276 |
| 18 May 26 |
16.10000 -0.50 |
16.40 | 16.00 | 16.40 | 3,614 |
| 15 May 26 |
16.60000 +0.25 |
16.60 | 16.30 | 16.50 | 1,521 |
| 14 May 26 |
16.35000 +0.05 |
16.50 | 16.25 | 16.50 | 1,843 |
| 13 May 26 |
16.30000 -0.15 |
16.70 | 16.30 | 16.65 | 6,735 |
| 12 May 26 |
16.45000 -0.60 |
16.50 | 16.00 | 16.50 | 7,284 |
| 11 May 26 |
17.05000 -0.20 |
17.05 | 15.90 | 15.90 | 12,730 |
| 08 May 26 |
17.25000 -0.55 |
17.85 | 17.05 | 17.85 | 6,973 |
| 07 May 26 |
17.80000 +0.35 |
17.80 | 17.50 | 17.60 | 3,704 |
| 06 May 26 |
17.45000 -0.05 |
17.65 | 17.30 | 17.65 | 2,900 |
| 05 May 26 |
17.50000 -0.35 |
17.85 | 17.50 | 17.85 | 1,264 |
| 04 May 26 |
17.85000 +0.35 |
17.85 | 17.40 | 17.60 | 2,988 |
| 30 Apr 26 |
17.50000 -0.05 |
17.70 | 17.40 | 17.50 | 1,702 |
| 29 Apr 26 |
17.55000 -0.05 |
17.75 | 17.50 | 17.60 | 4,670 |
| 28 Apr 26 |
17.60000 +0.60 |
17.60 | 17.00 | 17.05 | 8,633 |
| 27 Apr 26 |
17.00000 -0.20 |
17.40 | 17.00 | 17.40 | 12,048 |
| 24 Apr 26 |
17.20000 -0.65 |
17.60 | 17.15 | 17.50 | 3,323 |
| 23 Apr 26 |
17.85000 +0.20 |
17.85 | 17.50 | 17.85 | 1,851 |
| 22 Apr 26 |
17.65000 -0.15 |
17.95 | 17.55 | 17.80 | 3,439 |
| 21 Apr 26 |
17.80000 +0.30 |
17.80 | 17.35 | 17.55 | 4,478 |
| 20 Apr 26 |
17.50000 -0.35 |
17.95 | 17.35 | 17.55 | 6,299 |
| 17 Apr 26 |
17.85000 +0.20 |
17.90 | 17.55 | 17.80 | 2,324 |
| 16 Apr 26 |
17.65000 -0.45 |
17.95 | 17.55 | 17.95 | 1,453 |
| 15 Apr 26 |
18.10000 +0.65 |
18.10 | 17.55 | 17.55 | 1,541 |
| 14 Apr 26 |
17.45000 +0.10 |
17.75 | 17.40 | 17.55 | 2,235 |
| 13 Apr 26 |
17.35000 -0.30 |
17.65 | 17.35 | 17.45 | 2,672 |
| 10 Apr 26 |
17.65000 +0.40 |
17.65 | 17.35 | 17.35 | 1,552 |
| 09 Apr 26 |
17.25000 +0.00 |
17.45 | 17.05 | 17.10 | 1,332 |
| 08 Apr 26 |
17.25000 +0.25 |
17.65 | 17.20 | 17.35 | 5,956 |
| 07 Apr 26 |
17.00000 +0.00 |
17.20 | 16.90 | 17.10 | 2,249 |
| 02 Apr 26 |
17.00000 +0.00 |
17.35 | 16.65 | 16.90 | 6,705 |
| 01 Apr 26 |
17.00000 -0.10 |
17.80 | 17.00 | 17.80 | 3,073 |
| 31 Mar 26 |
17.10000 +0.40 |
17.20 | 16.90 | 16.90 | 2,035 |
| 30 Mar 26 |
16.70000 +0.10 |
16.85 | 16.55 | 16.60 | 1,091 |
| 27 Mar 26 |
16.60000 -0.40 |
17.15 | 16.60 | 17.15 | 3,223 |
| 26 Mar 26 |
17.00000 -0.10 |
17.40 | 16.85 | 17.40 | 7,383 |
| 25 Mar 26 |
17.10000 +0.40 |
17.30 | 16.50 | 16.50 | 4,099 |
| 24 Mar 26 |
16.70000 -0.05 |
16.90 | 16.40 | 16.90 | 4,169 |
| 23 Mar 26 |
16.75000 -0.25 |
16.80 | 16.25 | 16.70 | 5,027 |
| 20 Mar 26 |
17.00000 +0.05 |
17.45 | 16.85 | 17.00 | 10,248 |
| 19 Mar 26 |
16.95000 -1.30 |
18.20 | 16.95 | 18.00 | 21,482 |
| 18 Mar 26 |
18.25000 +0.65 |
18.30 | 17.75 | 17.75 | 5,559 |
| 17 Mar 26 |
17.60000 -0.45 |
18.10 | 17.20 | 18.00 | 7,452 |
| 16 Mar 26 |
18.05000 -0.10 |
18.25 | 18.05 | 18.20 | 9,916 |
| 13 Mar 26 |
18.15000 -0.40 |
18.35 | 18.10 | 18.35 | 2,491 |
| 12 Mar 26 |
18.55000 +0.30 |
18.90 | 18.20 | 18.40 | 4,032 |
| 11 Mar 26 |
18.25000 +0.00 |
18.50 | 18.15 | 18.15 | 3,655 |
| 10 Mar 26 |
18.25000 +0.15 |
18.30 | 18.25 | 18.30 | 1,673 |
| 09 Mar 26 |
18.10000 -0.30 |
18.75 | 18.10 | 18.75 | 7,243 |
| 06 Mar 26 |
18.40000 -0.45 |
19.00 | 18.40 | 19.00 | 2,141 |
| 05 Mar 26 |
18.85000 +0.60 |
18.85 | 18.40 | 18.40 | 1,153 |
| 04 Mar 26 |
18.25000 +0.05 |
18.80 | 18.15 | 18.15 | 7,972 |
| 03 Mar 26 |
18.20000 -0.85 |
19.15 | 18.10 | 18.70 | 10,481 |
| 02 Mar 26 |
19.05000 -0.50 |
19.30 | 18.65 | 19.30 | 6,926 |
| 27 Feb 26 |
19.55000 +0.90 |
19.80 | 19.25 | 19.75 | 37,308 |
| 26 Feb 26 |
18.65000 +0.15 |
18.70 | 18.50 | 18.60 | 6,122 |
| 25 Feb 26 |
18.50000 -0.30 |
18.80 | 18.50 | 18.65 | 1,651 |
| 24 Feb 26 |
18.80000 -0.10 |
18.80 | 18.65 | 18.75 | 876 |
| 23 Feb 26 |
18.90000 -0.20 |
18.95 | 18.60 | 18.95 | 3,740 |
| 20 Feb 26 |
19.10000 +0.25 |
19.20 | 18.70 | 18.70 | 2,291 |
| 19 Feb 26 |
18.85000 -0.25 |
18.95 | 18.50 | 18.95 | 3,966 |
| 18 Feb 26 |
19.10000 -0.10 |
19.35 | 18.90 | 19.35 | 2,282 |
| 17 Feb 26 |
19.20000 +0.55 |
19.20 | 18.55 | 18.55 | 1,090 |
| 16 Feb 26 |
18.65000 -0.75 |
19.10 | 18.55 | 19.10 | 3,936 |
| 13 Feb 26 |
19.40000 +0.05 |
19.45 | 19.25 | 19.40 | 1,501 |
| 12 Feb 26 |
19.35000 +0.20 |
19.35 | 19.15 | 19.30 | 5,441 |
| 11 Feb 26 |
19.15000 +0.00 |
19.35 | 18.95 | 19.25 | 5,176 |
| 10 Feb 26 |
19.15000 +0.25 |
19.65 | 18.95 | 18.95 | 19,524 |
| 09 Feb 26 |
18.90000 +0.20 |
18.90 | 18.50 | 18.75 | 7,741 |
| 06 Feb 26 |
18.70000 -0.05 |
18.90 | 18.60 | 18.75 | 13,556 |
| 05 Feb 26 |
18.75000 +0.50 |
18.75 | 18.30 | 18.35 | 8,200 |
| 04 Feb 26 |
18.25000 -0.10 |
18.50 | 18.00 | 18.15 | 11,918 |
| 03 Feb 26 |
18.35000 +0.40 |
18.40 | 18.05 | 18.15 | 13,022 |
| 02 Feb 26 |
17.95000 -0.05 |
18.25 | 17.80 | 18.05 | 19,714 |
| 30 Jan 26 |
18.00000 +0.70 |
18.00 | 17.30 | 17.50 | 11,363 |
| 29 Jan 26 |
17.30000 +0.30 |
17.30 | 16.90 | 16.90 | 10,623 |
| 28 Jan 26 |
17.00000 -0.45 |
17.25 | 16.90 | 17.25 | 14,925 |
| 27 Jan 26 |
17.45000 +0.35 |
17.45 | 17.10 | 17.20 | 1,626 |
| 26 Jan 26 |
17.10000 -0.45 |
17.45 | 17.10 | 17.40 | 6,921 |
| 23 Jan 26 |
17.55000 +0.05 |
17.65 | 17.10 | 17.65 | 4,904 |
| 22 Jan 26 |
17.50000 +0.45 |
17.60 | 17.25 | 17.25 | 3,962 |
| 21 Jan 26 |
17.05000 -0.20 |
17.45 | 16.90 | 17.10 | 6,465 |
| 20 Jan 26 |
17.25000 -0.15 |
17.25 | 17.05 | 17.20 | 2,563 |
| 19 Jan 26 |
17.40000 +0.50 |
17.40 | 17.10 | 17.10 | 3,062 |
| 16 Jan 26 |
16.90000 -0.70 |
17.55 | 16.85 | 17.55 | 3,216 |
| 15 Jan 26 |
17.60000 -0.15 |
17.85 | 17.60 | 17.85 | 10,413 |
| 14 Jan 26 |
17.75000 -0.05 |
17.85 | 17.50 | 17.60 | 4,064 |
| 13 Jan 26 |
17.80000 +0.10 |
17.95 | 17.50 | 17.80 | 8,466 |
| 12 Jan 26 |
17.70000 +0.75 |
17.70 | 16.95 | 17.05 | 19,042 |
| 09 Jan 26 |
16.95000 +0.20 |
17.00 | 16.70 | 16.70 | 2,838 |
| 08 Jan 26 |
16.75000 +0.10 |
16.95 | 16.75 | 16.75 | 2,969 |
| 07 Jan 26 |
16.65000 +0.05 |
16.85 | 16.40 | 16.65 | 8,305 |
| 06 Jan 26 |
16.60000 -0.05 |
16.70 | 16.25 | 16.45 | 7,694 |
| 05 Jan 26 |
16.65000 -0.20 |
16.95 | 16.60 | 16.75 | 4,147 |
| 02 Jan 26 |
16.85000 +0.40 |
16.95 | 16.10 | 16.30 | 2,521 |
| 30 Dec 25 |
16.45000 +0.05 |
16.45 | 16.30 | 16.40 | 2,290 |
| 29 Dec 25 |
16.40000 +0.20 |
16.45 | 16.15 | 16.15 | 4,915 |
| 23 Dec 25 |
16.20000 -0.20 |
16.35 | 16.05 | 16.35 | 4,494 |
| 22 Dec 25 |
16.40000 +0.10 |
16.40 | 16.20 | 16.30 | 4,136 |
| 19 Dec 25 |
16.30000 -0.05 |
16.40 | 16.20 | 16.25 | 867 |
| 18 Dec 25 |
16.35000 +0.00 |
16.35 | 16.35 | 16.35 | 5,618 |
| 17 Dec 25 |
16.35000 +0.00 |
16.35 | 16.35 | 16.35 | 4,666 |
| 16 Dec 25 |
16.35000 +0.20 |
16.40 | 16.10 | 16.10 | 7,076 |
| 15 Dec 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 4,836 |
| 12 Dec 25 |
16.15000 +0.05 |
16.25 | 16.05 | 16.05 | 867 |
| 11 Dec 25 |
16.10000 -0.30 |
16.40 | 15.95 | 16.25 | 7,462 |
| 10 Dec 25 |
16.40000 +0.10 |
16.40 | 16.10 | 16.10 | 677 |
| 09 Dec 25 |
16.30000 +0.15 |
16.30 | 16.00 | 16.25 | 2,185 |
| 08 Dec 25 |
16.15000 +0.15 |
16.20 | 16.00 | 16.05 | 4,725 |
| 05 Dec 25 |
16.00000 +0.00 |
16.20 | 15.95 | 16.00 | 3,960 |
| 04 Dec 25 |
16.00000 +0.00 |
16.15 | 16.00 | 16.05 | 3,246 |
| 03 Dec 25 |
16.00000 -0.25 |
16.40 | 15.90 | 16.20 | 9,743 |
| 02 Dec 25 |
16.25000 -0.20 |
16.45 | 16.20 | 16.35 | 5,457 |
| 01 Dec 25 |
16.45000 +0.25 |
16.55 | 16.10 | 16.20 | 7,541 |
| 28 Nov 25 |
16.20000 +0.55 |
16.20 | 15.80 | 15.90 | 1,930 |
| 27 Nov 25 |
15.65000 -0.10 |
15.90 | 15.65 | 15.70 | 4,305 |
| 26 Nov 25 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 25 Nov 25 |
15.75000 +0.15 |
15.80 | 15.55 | 15.60 | 2,486 |
| 24 Nov 25 |
15.60000 +0.00 |
15.85 | 15.50 | 15.70 | 1,772 |
| 21 Nov 25 |
15.60000 -0.15 |
15.85 | 15.60 | 15.75 | 1,926 |
| 20 Nov 25 |
15.75000 +0.25 |
15.85 | 15.60 | 15.60 | 1,406 |
| 19 Nov 25 |
15.50000 -0.15 |
15.85 | 15.50 | 15.60 | 2,862 |
| 18 Nov 25 |
15.65000 -0.55 |
15.95 | 15.65 | 15.95 | 3,824 |
| 17 Nov 25 |
16.20000 +0.35 |
16.20 | 15.85 | 15.85 | 3,186 |
| 14 Nov 25 |
15.85000 -0.30 |
16.05 | 15.30 | 15.30 | 8,908 |
| 13 Nov 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 5,138 |
| 12 Nov 25 |
16.15000 +0.05 |
16.30 | 15.80 | 16.05 | 7,352 |
| 11 Nov 25 |
16.10000 +0.15 |
16.40 | 16.05 | 16.05 | 2,072 |
| 10 Nov 25 |
15.95000 -0.20 |
16.35 | 15.90 | 15.90 | 3,832 |
| 07 Nov 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 5,051 |
| 06 Nov 25 |
16.15000 +0.00 |
16.15 | 16.15 | 16.15 | 3,810 |
| 05 Nov 25 |
16.15000 -0.05 |
16.30 | 16.00 | 16.05 | 5,678 |
| 04 Nov 25 |
16.20000 -0.35 |
16.50 | 16.15 | 16.40 | 8,630 |
| 03 Nov 25 |
16.55000 +0.00 |
16.55 | 16.55 | 16.55 | 10,305 |
| 31 Oct 25 |
16.55000 +0.25 |
16.65 | 16.35 | 16.50 | 4,844 |
| 30 Oct 25 |
16.30000 -0.05 |
16.85 | 16.15 | 16.55 | 7,253 |
| 29 Oct 25 |
16.35000 -0.10 |
16.50 | 16.30 | 16.45 | 7,007 |
| 28 Oct 25 |
16.45000 -0.15 |
16.60 | 16.25 | 16.60 | 2,526 |
| 27 Oct 25 |
16.60000 -0.10 |
16.90 | 16.50 | 16.55 | 8,235 |
| 24 Oct 25 |
16.70000 +0.50 |
16.85 | 16.25 | 16.60 | 13,835 |
| 23 Oct 25 |
16.20000 +0.30 |
16.60 | 15.75 | 15.85 | 7,455 |
| 22 Oct 25 |
15.90000 +0.05 |
16.00 | 15.80 | 15.95 | 1,513 |
| 21 Oct 25 |
15.85000 +0.05 |
15.95 | 15.85 | 15.95 | 1,123 |
| 20 Oct 25 |
15.80000 +0.05 |
15.90 | 15.65 | 15.65 | 2,928 |
| 17 Oct 25 |
15.75000 +0.10 |
15.85 | 15.60 | 15.65 | 2,715 |
| 16 Oct 25 |
15.65000 +0.00 |
15.95 | 15.65 | 15.95 | 1,085 |
| 15 Oct 25 |
15.65000 +0.00 |
16.00 | 15.65 | 15.80 | 3,006 |
| 14 Oct 25 |
15.65000 -0.10 |
15.90 | 15.65 | 15.80 | 2,515 |
| 13 Oct 25 |
15.75000 -0.05 |
16.70 | 15.60 | 15.90 | 14,887 |
| 10 Oct 25 |
15.80000 +0.25 |
15.80 | 15.55 | 15.60 | 4,306 |
| 09 Oct 25 |
15.55000 -0.25 |
16.00 | 15.50 | 16.00 | 6,941 |
| 08 Oct 25 |
15.80000 +0.00 |
15.80 | 15.80 | 15.80 | 6,836 |
| 07 Oct 25 |
15.80000 -0.10 |
16.00 | 15.70 | 15.95 | 6,257 |
| 06 Oct 25 |
15.90000 +0.00 |
15.90 | 15.90 | 15.90 | 7,182 |
| 03 Oct 25 |
15.90000 -0.35 |
16.35 | 15.90 | 16.35 | 6,361 |
| 02 Oct 25 |
16.25000 +0.35 |
16.45 | 15.95 | 15.95 | 12,712 |
| 01 Oct 25 |
15.90000 -0.35 |
16.15 | 15.90 | 16.15 | 3,040 |
| 30 Sep 25 |
16.25000 +0.00 |
16.25 | 16.25 | 16.25 | 10,536 |
| 29 Sep 25 |
16.25000 +0.05 |
16.45 | 16.00 | 16.00 | 534 |
| 26 Sep 25 |
16.20000 +0.00 |
16.45 | 16.20 | 16.45 | 794 |
| 25 Sep 25 |
16.20000 +0.15 |
16.30 | 16.10 | 16.20 | 2,993 |
| 24 Sep 25 |
16.05000 -0.30 |
16.30 | 15.90 | 16.00 | 10,691 |
| 23 Sep 25 |
16.35000 -0.20 |
16.75 | 16.35 | 16.75 | 3,133 |
| 22 Sep 25 |
16.55000 +0.00 |
16.55 | 16.55 | 16.55 | 7,677 |
| 19 Sep 25 |
16.55000 +0.05 |
16.65 | 16.55 | 16.55 | 773 |
| 18 Sep 25 |
16.50000 +0.10 |
16.70 | 16.50 | 16.55 | 1,637 |
| 17 Sep 25 |
16.40000 -0.40 |
16.85 | 16.35 | 16.65 | 6,149 |
| 16 Sep 25 |
16.80000 +0.05 |
16.90 | 16.50 | 16.90 | 6,860 |
| 15 Sep 25 |
16.75000 -0.15 |
16.90 | 16.70 | 16.75 | 4,726 |
| 12 Sep 25 |
16.90000 +0.05 |
16.95 | 16.75 | 16.95 | 411 |
| 11 Sep 25 |
16.85000 -0.10 |
16.95 | 16.75 | 16.90 | 2,182 |
| 10 Sep 25 |
16.95000 -0.10 |
17.20 | 16.85 | 17.15 | 2,325 |
| 09 Sep 25 |
17.05000 +0.20 |
17.25 | 16.90 | 16.95 | 3,377 |
| 08 Sep 25 |
16.85000 +0.00 |
16.85 | 16.85 | 16.85 | 2,329 |
| 05 Sep 25 |
16.85000 +0.05 |
16.95 | 16.65 | 16.85 | 2,610 |
| 04 Sep 25 |
16.80000 +0.20 |
16.90 | 16.65 | 16.80 | 2,558 |
| 03 Sep 25 |
16.60000 -0.25 |
16.85 | 16.55 | 16.85 | 5,634 |
| 02 Sep 25 |
16.85000 -0.25 |
17.35 | 16.85 | 17.35 | 4,864 |
| 01 Sep 25 |
17.10000 +0.10 |
17.15 | 16.90 | 17.15 | 1,413 |
| 29 Aug 25 |
17.00000 +0.15 |
17.40 | 16.85 | 16.85 | 2,155 |
| 28 Aug 25 |
16.85000 -0.05 |
17.20 | 16.85 | 16.90 | 3,561 |
| 27 Aug 25 |
16.90000 -0.10 |
17.00 | 16.90 | 16.95 | 1,692 |
| 26 Aug 25 |
17.00000 -0.05 |
17.10 | 16.90 | 16.95 | 1,056 |
| 25 Aug 25 |
17.05000 +0.10 |
17.25 | 16.95 | 16.95 | 6,177 |
| 22 Aug 25 |
16.95000 -0.20 |
17.10 | 16.85 | 17.00 | 1,330 |
| 21 Aug 25 |
17.15000 +0.00 |
17.25 | 17.05 | 17.25 | 428 |
| 20 Aug 25 |
17.15000 -0.10 |
17.25 | 17.00 | 17.25 | 3,075 |
| 19 Aug 25 |
17.25000 +0.05 |
17.40 | 17.15 | 17.35 | 3,162 |
| 18 Aug 25 |
17.20000 -0.20 |
17.55 | 17.10 | 17.30 | 1,575 |
| 15 Aug 25 |
17.40000 +0.05 |
17.45 | 17.10 | 17.45 | 4,602 |
| 14 Aug 25 |
17.35000 +0.00 |
17.35 | 17.35 | 17.35 | 644 |
| 13 Aug 25 |
17.35000 -0.10 |
17.50 | 17.30 | 17.30 | 6,224 |
| 12 Aug 25 |
17.45000 +0.10 |
17.55 | 17.35 | 17.35 | 4,205 |
| 11 Aug 25 |
17.35000 -0.20 |
17.50 | 17.35 | 17.50 | 1,937 |
| 08 Aug 25 |
17.55000 +0.20 |
17.80 | 17.50 | 17.50 | 2,320 |
| 07 Aug 25 |
17.35000 +0.05 |
17.45 | 17.20 | 17.45 | 4,745 |
| 06 Aug 25 |
17.30000 +0.05 |
17.45 | 17.05 | 17.10 | 7,682 |
| 05 Aug 25 |
17.25000 -0.35 |
17.95 | 17.25 | 17.80 | 5,910 |
| 04 Aug 25 |
17.60000 +0.25 |
17.80 | 17.35 | 17.35 | 1,381 |
| 01 Aug 25 |
17.35000 +0.25 |
17.35 | 17.10 | 17.25 | 1,037 |
| 31 Jul 25 |
17.10000 -0.75 |
17.50 | 17.05 | 17.50 | 7,789 |
| 30 Jul 25 |
17.85000 +0.15 |
17.90 | 17.60 | 17.80 | 4,769 |
| 29 Jul 25 |
17.70000 -0.25 |
18.10 | 17.50 | 18.10 | 3,178 |
| 28 Jul 25 |
17.95000 +0.00 |
18.10 | 17.85 | 18.05 | 3,576 |
| 25 Jul 25 |
17.95000 +0.20 |
18.00 | 17.30 | 17.70 | 7,731 |
| 24 Jul 25 |
17.75000 -0.20 |
18.00 | 17.70 | 17.80 | 3,820 |
| 23 Jul 25 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 4,971 |
| 22 Jul 25 |
17.95000 -0.05 |
17.95 | 17.55 | 17.65 | 2,250 |
| 21 Jul 25 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 4,051 |
| 18 Jul 25 |
18.00000 +0.30 |
18.00 | 17.50 | 17.60 | 1,782 |
| 17 Jul 25 |
17.70000 -0.05 |
18.00 | 17.70 | 17.85 | 1,906 |
| 16 Jul 25 |
17.75000 +0.00 |
17.75 | 17.75 | 17.75 | 2,569 |
| 15 Jul 25 |
17.75000 +0.10 |
17.90 | 17.70 | 17.80 | 2,936 |
| 14 Jul 25 |
17.65000 -0.35 |
18.05 | 17.65 | 17.85 | 3,950 |
| 11 Jul 25 |
18.00000 +0.20 |
18.00 | 17.75 | 17.95 | 4,880 |
| 10 Jul 25 |
17.80000 +0.00 |
18.00 | 17.70 | 17.70 | 8,097 |
| 09 Jul 25 |
17.80000 -0.05 |
18.00 | 17.80 | 17.95 | 5,768 |
| 08 Jul 25 |
17.85000 -0.10 |
17.95 | 17.80 | 17.90 | 3,303 |
| 07 Jul 25 |
17.95000 -0.05 |
18.00 | 17.80 | 18.00 | 6,727 |
| 04 Jul 25 |
18.00000 +0.15 |
18.00 | 17.85 | 17.85 | 964 |
| 03 Jul 25 |
17.85000 -0.30 |
18.15 | 17.85 | 18.15 | 1,036 |
| 02 Jul 25 |
18.15000 +0.20 |
18.20 | 17.90 | 18.15 | 4,050 |
| 01 Jul 25 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 5,967 |
| 30 Jun 25 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 9,571 |
| 27 Jun 25 |
17.95000 -0.15 |
18.25 | 17.95 | 17.95 | 8,786 |
| 26 Jun 25 |
18.10000 +1.25 |
18.15 | 17.45 | 17.70 | 23,362 |
| 25 Jun 25 |
16.85000 +0.05 |
16.85 | 16.55 | 16.60 | 1,300 |
| 24 Jun 25 |
16.80000 -0.20 |
17.00 | 16.80 | 16.80 | 670 |
| 23 Jun 25 |
17.00000 +0.30 |
17.00 | 16.50 | 16.65 | 3,720 |
| 20 Jun 25 |
16.70000 -0.20 |
17.55 | 16.55 | 17.55 | 10,253 |
| 19 Jun 25 |
16.90000 -0.05 |
17.10 | 16.85 | 16.90 | 1,290 |
| 18 Jun 25 |
16.95000 +0.15 |
16.95 | 16.70 | 16.70 | 661 |
| 17 Jun 25 |
16.80000 -0.15 |
16.95 | 16.80 | 16.95 | 1,225 |
| 16 Jun 25 |
16.95000 -0.30 |
17.40 | 16.95 | 17.30 | 43,109 |
| 13 Jun 25 |
17.25000 -0.45 |
17.40 | 17.25 | 17.25 | 5,805 |
| 12 Jun 25 |
17.70000 +0.20 |
17.70 | 17.30 | 17.50 | 3,973 |
| 11 Jun 25 |
17.50000 +0.25 |
17.50 | 17.05 | 17.40 | 10,624 |
| 10 Jun 25 |
17.25000 -0.15 |
17.40 | 17.15 | 17.40 | 12,730 |
| 09 Jun 25 |
17.40000 +0.05 |
17.40 | 17.25 | 17.40 | 6,852 |
| 06 Jun 25 |
17.35000 -0.05 |
17.60 | 17.05 | 17.55 | 24,235 |
| 05 Jun 25 |
17.40000 +0.60 |
17.40 | 16.75 | 16.85 | 7,507 |
| 04 Jun 25 |
16.80000 -0.10 |
16.90 | 16.75 | 16.90 | 2,594 |
| 03 Jun 25 |
16.90000 +0.15 |
16.90 | 16.70 | 16.75 | 7,585 |
| 02 Jun 25 |
16.75000 +0.15 |
16.85 | 16.20 | 16.50 | 8,669 |
| 30 May 25 |
16.60000 -0.30 |
17.00 | 16.30 | 17.00 | 8,138 |
| 29 May 25 |
16.90000 +0.10 |
17.10 | 16.70 | 16.80 | 7,704 |
| 28 May 25 |
16.80000 +0.05 |
16.80 | 16.60 | 16.70 | 2,891 |
| 27 May 25 |
16.75000 +0.05 |
16.75 | 16.55 | 16.75 | 973 |
| 26 May 25 |
16.70000 +0.00 |
16.70 | 16.50 | 16.55 | 789 |
| 23 May 25 |
16.70000 -0.05 |
16.80 | 16.45 | 16.75 | 4,090 |
| 22 May 25 |
16.75000 +0.00 |
16.80 | 16.70 | 16.75 | 4,818 |
| 21 May 25 |
16.75000 +0.00 |
16.80 | 16.70 | 16.75 | 2,794 |
| 20 May 25 |
16.75000 +0.30 |
16.95 | 16.60 | 16.60 | 3,362 |
| 19 May 25 |
16.45000 +0.05 |
16.95 | 16.20 | 16.50 | 20,665 |
| 16 May 25 |
16.40000 -0.05 |
16.95 | 16.20 | 16.55 | 8,443 |
| 15 May 25 |
16.45000 +0.10 |
17.30 | 16.30 | 16.40 | 15,092 |
| 14 May 25 |
16.35000 -0.55 |
17.00 | 16.15 | 17.00 | 10,354 |
| 13 May 25 |
16.90000 -0.15 |
17.20 | 16.90 | 16.95 | 5,059 |
| 12 May 25 |
17.05000 -0.65 |
17.35 | 16.80 | 16.85 | 9,911 |
| 09 May 25 |
17.70000 -0.15 |
17.75 | 17.40 | 17.70 | 7,732 |
| 08 May 25 |
17.85000 +0.20 |
17.90 | 17.55 | 17.80 | 11,831 |
| 07 May 25 |
17.65000 +0.15 |
17.80 | 17.50 | 17.65 | 5,971 |
| 06 May 25 |
17.50000 -0.05 |
17.80 | 17.50 | 17.65 | 6,506 |
| 05 May 25 |
17.55000 -0.35 |
18.00 | 17.40 | 17.90 | 10,764 |
| 02 May 25 |
17.90000 +0.65 |
17.90 | 17.35 | 17.35 | 3,031 |
| 30 Apr 25 |
17.25000 +0.35 |
17.50 | 16.95 | 16.95 | 5,744 |
| 29 Apr 25 |
16.90000 -0.10 |
17.25 | 16.90 | 17.05 | 2,160 |
| 28 Apr 25 |
17.00000 +0.00 |
17.05 | 16.85 | 16.85 | 2,322 |
| 25 Apr 25 |
17.00000 +0.15 |
17.25 | 16.80 | 17.00 | 8,305 |
| 24 Apr 25 |
16.85000 +0.10 |
17.00 | 16.75 | 16.90 | 2,724 |
| 23 Apr 25 |
16.75000 -0.25 |
17.25 | 16.75 | 17.10 | 3,487 |
| 22 Apr 25 |
17.00000 +0.25 |
17.20 | 16.40 | 17.00 | 8,524 |
| 17 Apr 25 |
16.75000 -0.50 |
17.40 | 16.70 | 17.40 | 5,231 |
| 16 Apr 25 |
17.25000 +0.10 |
17.25 | 16.90 | 17.05 | 1,620 |
| 15 Apr 25 |
17.15000 +0.15 |
17.80 | 17.15 | 17.20 | 4,216 |
| 14 Apr 25 |
17.00000 +0.15 |
17.40 | 16.70 | 16.70 | 1,511 |
| 11 Apr 25 |
16.85000 +0.15 |
17.15 | 16.80 | 16.80 | 1,818 |
| 10 Apr 25 |
16.70000 +0.55 |
17.15 | 16.60 | 16.95 | 4,115 |
| 09 Apr 25 |
16.15000 -0.50 |
16.70 | 15.95 | 16.05 | 5,551 |
| 08 Apr 25 |
16.65000 +0.20 |
17.05 | 16.55 | 16.55 | 7,474 |
| 07 Apr 25 |
16.45000 -0.05 |
16.55 | 15.00 | 16.05 | 11,512 |
| 04 Apr 25 |
16.50000 -0.95 |
17.50 | 16.05 | 17.40 | 8,972 |
| 03 Apr 25 |
17.45000 +0.00 |
18.20 | 17.30 | 17.45 | 11,768 |
| 02 Apr 25 |
17.45000 -0.35 |
18.10 | 17.45 | 18.00 | 5,175 |
| 01 Apr 25 |
17.80000 +0.40 |
18.15 | 17.55 | 17.55 | 2,407 |
| 31 Mar 25 |
17.40000 -0.80 |
18.20 | 17.30 | 18.20 | 5,067 |
| 28 Mar 25 |
18.20000 -0.05 |
18.50 | 18.20 | 18.30 | 3,541 |
| 27 Mar 25 |
18.25000 +0.50 |
18.25 | 17.95 | 17.95 | 2,927 |
| 26 Mar 25 |
17.75000 +0.10 |
18.10 | 17.75 | 17.80 | 5,578 |
| 25 Mar 25 |
17.65000 +0.45 |
17.70 | 17.05 | 17.05 | 4,189 |
| 24 Mar 25 |
17.20000 -0.50 |
18.00 | 17.20 | 17.90 | 7,363 |
| 21 Mar 25 |
17.70000 -0.30 |
18.35 | 17.70 | 18.05 | 8,657 |
| 20 Mar 25 |
18.00000 +0.30 |
18.30 | 17.90 | 18.10 | 12,152 |
| 19 Mar 25 |
17.70000 +0.55 |
18.00 | 17.60 | 17.95 | 13,378 |
| 18 Mar 25 |
17.15000 +0.00 |
17.55 | 17.10 | 17.25 | 17,623 |
| 17 Mar 25 |
17.15000 +0.70 |
17.30 | 16.65 | 16.95 | 30,990 |
| 14 Mar 25 |
16.45000 +0.65 |
16.80 | 16.00 | 16.00 | 16,086 |
| 13 Mar 25 |
15.80000 -0.45 |
16.40 | 15.60 | 16.35 | 22,977 |
| 12 Mar 25 |
16.25000 +0.45 |
16.45 | 16.00 | 16.00 | 7,212 |
| 11 Mar 25 |
15.80000 +0.50 |
15.80 | 15.20 | 15.20 | 8,246 |
| 10 Mar 25 |
15.30000 -0.15 |
15.75 | 15.30 | 15.55 | 6,852 |
| 07 Mar 25 |
15.45000 -0.05 |
15.45 | 15.25 | 15.45 | 2,290 |
| 06 Mar 25 |
15.50000 +0.30 |
15.50 | 15.10 | 15.35 | 3,275 |
| 05 Mar 25 |
15.20000 +0.10 |
15.35 | 15.05 | 15.25 | 8,845 |
| 04 Mar 25 |
15.10000 -0.20 |
15.30 | 15.10 | 15.20 | 5,430 |
| 03 Mar 25 |
15.30000 +0.20 |
15.30 | 15.15 | 15.25 | 2,966 |
| 28 Feb 25 |
15.10000 -0.20 |
15.40 | 15.10 | 15.20 | 2,521 |
| 27 Feb 25 |
15.30000 +0.25 |
15.40 | 15.10 | 15.15 | 3,278 |
| 26 Feb 25 |
15.05000 -0.10 |
15.15 | 14.95 | 15.15 | 8,987 |
| 25 Feb 25 |
15.15000 -0.05 |
15.20 | 15.00 | 15.05 | 8,970 |
| 24 Feb 25 |
15.20000 +0.05 |
15.20 | 15.05 | 15.05 | 3,231 |
| 21 Feb 25 |
15.15000 -0.05 |
15.40 | 15.10 | 15.30 | 1,865 |
| 20 Feb 25 |
15.20000 +0.00 |
15.40 | 15.10 | 15.30 | 6,798 |
| 19 Feb 25 |
15.20000 +0.00 |
15.20 | 15.10 | 15.20 | 6,362 |
| 18 Feb 25 |
15.20000 +0.05 |
15.45 | 15.15 | 15.20 | 2,924 |
| 17 Feb 25 |
15.15000 -0.20 |
15.45 | 15.15 | 15.40 | 1,954 |
| 14 Feb 25 |
15.35000 +0.15 |
15.45 | 15.15 | 15.15 | 8,601 |
| 13 Feb 25 |
15.20000 +0.20 |
15.30 | 15.00 | 15.10 | 8,077 |
| 12 Feb 25 |
15.00000 -0.05 |
15.20 | 15.00 | 15.05 | 1,599 |
| 11 Feb 25 |
15.05000 -0.05 |
15.30 | 15.05 | 15.20 | 3,403 |
| 10 Feb 25 |
15.10000 +0.00 |
15.60 | 15.05 | 15.20 | 7,061 |
| 07 Feb 25 |
15.10000 +0.05 |
15.35 | 15.10 | 15.15 | 1,637 |
| 06 Feb 25 |
15.05000 -0.20 |
15.15 | 15.00 | 15.10 | 4,168 |
| 05 Feb 25 |
15.25000 +0.20 |
15.30 | 15.05 | 15.05 | 1,492 |
| 04 Feb 25 |
15.05000 -0.30 |
15.20 | 15.05 | 15.20 | 1,257 |
| 03 Feb 25 |
15.35000 +0.10 |
15.60 | 15.10 | 15.15 | 4,610 |
| 31 Jan 25 |
15.25000 +0.00 |
15.45 | 15.25 | 15.40 | 438 |
| 30 Jan 25 |
15.25000 +0.25 |
15.30 | 14.90 | 15.15 | 10,640 |
| 29 Jan 25 |
15.00000 -0.20 |
15.35 | 14.90 | 15.35 | 2,701 |
| 28 Jan 25 |
15.20000 +0.05 |
15.35 | 15.10 | 15.25 | 5,420 |
| 27 Jan 25 |
15.15000 -0.20 |
15.30 | 15.00 | 15.05 | 9,051 |
| 24 Jan 25 |
15.35000 +0.15 |
15.60 | 15.20 | 15.35 | 2,243 |
| 23 Jan 25 |
15.20000 +0.00 |
15.65 | 15.10 | 15.40 | 6,156 |
| 22 Jan 25 |
15.20000 +0.30 |
15.40 | 15.00 | 15.00 | 3,034 |
| 21 Jan 25 |
14.90000 -0.70 |
16.00 | 14.85 | 15.75 | 22,226 |
| 20 Jan 25 |
15.60000 +0.15 |
15.60 | 15.30 | 15.55 | 7,735 |
| 17 Jan 25 |
15.45000 +0.15 |
15.55 | 15.30 | 15.35 | 3,522 |
| 16 Jan 25 |
15.30000 -0.20 |
15.45 | 15.30 | 15.45 | 1,023 |
| 15 Jan 25 |
15.50000 -0.35 |
15.95 | 15.50 | 15.95 | 3,312 |
| 14 Jan 25 |
15.85000 +0.25 |
16.30 | 15.60 | 15.65 | 5,187 |
| 13 Jan 25 |
15.60000 +0.05 |
15.70 | 15.30 | 15.45 | 6,049 |
| 10 Jan 25 |
15.55000 -0.05 |
15.75 | 15.45 | 15.55 | 5,763 |
| 09 Jan 25 |
15.60000 +0.40 |
15.85 | 15.20 | 15.20 | 2,742 |
| 08 Jan 25 |
15.20000 -0.40 |
15.80 | 15.20 | 15.75 | 5,950 |
| 07 Jan 25 |
15.60000 +0.45 |
15.60 | 15.20 | 15.25 | 2,739 |
| 06 Jan 25 |
15.15000 +0.00 |
15.35 | 15.15 | 15.30 | 1,688 |
| 03 Jan 25 |
15.15000 +0.10 |
15.15 | 15.00 | 15.05 | 2,183 |
| 02 Jan 25 |
15.05000 -0.05 |
15.20 | 15.00 | 15.20 | 1,587 |
| 30 Dec 24 |
15.10000 -0.10 |
15.40 | 15.00 | 15.30 | 3,585 |
| 27 Dec 24 |
15.20000 +0.10 |
15.40 | 15.00 | 15.05 | 3,129 |
| 23 Dec 24 |
15.10000 -0.05 |
15.30 | 15.00 | 15.25 | 4,635 |
| 20 Dec 24 |
15.15000 -0.15 |
15.50 | 15.15 | 15.20 | 3,328 |
| 19 Dec 24 |
15.30000 -0.05 |
15.30 | 15.15 | 15.30 | 1,454 |
| 18 Dec 24 |
15.35000 +0.10 |
15.45 | 15.20 | 15.20 | 1,196 |
| 17 Dec 24 |
15.25000 -0.20 |
15.50 | 15.25 | 15.50 | 2,433 |
| 16 Dec 24 |
15.45000 -0.30 |
15.70 | 15.40 | 15.55 | 5,713 |
| 13 Dec 24 |
15.75000 +0.25 |
15.75 | 15.50 | 15.65 | 3,500 |
| 12 Dec 24 |
15.50000 -0.10 |
15.70 | 15.50 | 15.55 | 7,342 |
| 11 Dec 24 |
15.60000 -0.20 |
15.80 | 15.60 | 15.80 | 914 |
| 10 Dec 24 |
15.80000 +0.30 |
15.80 | 15.35 | 15.50 | 1,254 |
| 09 Dec 24 |
15.50000 +0.40 |
15.75 | 15.00 | 15.00 | 5,586 |
| 06 Dec 24 |
15.10000 +0.00 |
15.15 | 14.90 | 15.00 | 6,244 |
| 05 Dec 24 |
15.10000 +0.10 |
15.20 | 14.80 | 14.85 | 8,724 |
| 04 Dec 24 |
15.00000 -0.05 |
15.15 | 14.95 | 15.15 | 3,338 |
| 03 Dec 24 |
15.05000 +0.55 |
15.10 | 14.65 | 14.85 | 8,046 |
| 02 Dec 24 |
14.50000 -0.95 |
15.35 | 14.50 | 15.35 | 12,085 |
| 29 Nov 24 |
15.45000 +0.10 |
15.50 | 15.05 | 15.20 | 3,143 |
| 28 Nov 24 |
15.35000 +0.20 |
15.35 | 14.80 | 15.30 | 8,757 |
| 27 Nov 24 |
15.15000 -0.45 |
15.65 | 15.15 | 15.65 | 3,546 |
| 26 Nov 24 |
15.60000 -0.20 |
15.65 | 15.15 | 15.65 | 5,469 |
| 25 Nov 24 |
15.80000 +0.10 |
15.90 | 15.50 | 15.80 | 5,360 |
| 22 Nov 24 |
15.70000 +0.30 |
15.75 | 15.50 | 15.50 | 3,520 |
| 21 Nov 24 |
15.40000 -0.10 |
15.60 | 15.20 | 15.60 | 1,553 |
| 20 Nov 24 |
15.50000 -0.20 |
15.60 | 15.45 | 15.60 | 191 |
| 19 Nov 24 |
15.70000 +0.15 |
15.80 | 15.40 | 15.65 | 5,271 |
| 18 Nov 24 |
15.55000 +0.50 |
15.65 | 15.20 | 15.20 | 6,713 |
| 15 Nov 24 |
15.05000 -0.90 |
16.10 | 15.00 | 16.10 | 10,442 |
| 14 Nov 24 |
15.95000 -0.05 |
16.20 | 15.95 | 16.15 | 2,436 |
| 13 Nov 24 |
16.00000 -0.10 |
16.10 | 16.00 | 16.00 | 428 |
| 12 Nov 24 |
16.10000 -0.15 |
16.40 | 16.00 | 16.35 | 5,639 |
| 11 Nov 24 |
16.25000 -0.05 |
16.45 | 16.10 | 16.30 | 4,208 |
| 08 Nov 24 |
16.30000 -0.25 |
16.50 | 16.15 | 16.45 | 4,680 |
| 07 Nov 24 |
16.55000 +0.00 |
16.70 | 16.40 | 16.70 | 1,141 |
| 06 Nov 24 |
16.55000 -0.05 |
16.75 | 16.40 | 16.70 | 6,005 |
| 05 Nov 24 |
16.60000 +0.25 |
16.75 | 16.25 | 16.25 | 1,885 |
| 04 Nov 24 |
16.35000 +0.10 |
16.65 | 16.35 | 16.40 | 1,875 |
| 01 Nov 24 |
16.25000 -0.20 |
16.65 | 16.25 | 16.55 | 7,494 |
| 31 Oct 24 |
16.45000 -0.05 |
16.60 | 16.45 | 16.55 | 2,190 |
| 30 Oct 24 |
16.50000 -0.40 |
16.85 | 16.50 | 16.85 | 3,986 |
| 29 Oct 24 |
16.90000 +0.30 |
16.95 | 16.40 | 16.75 | 2,988 |
| 28 Oct 24 |
16.60000 -0.25 |
16.95 | 16.55 | 16.95 | 1,116 |
| 25 Oct 24 |
16.85000 +0.35 |
16.90 | 16.45 | 16.75 | 5,046 |
| 24 Oct 24 |
16.50000 -0.25 |
17.15 | 16.30 | 16.85 | 7,356 |
| 23 Oct 24 |
16.75000 +0.30 |
16.75 | 16.45 | 16.45 | 2,256 |
| 22 Oct 24 |
16.45000 -0.65 |
16.90 | 16.45 | 16.90 | 4,886 |
| 21 Oct 24 |
17.10000 -0.05 |
17.20 | 16.85 | 16.85 | 4,709 |
| 18 Oct 24 |
17.15000 -0.05 |
17.20 | 17.10 | 17.15 | 3,051 |
| 17 Oct 24 |
17.20000 -0.05 |
17.20 | 17.10 | 17.15 | 4,132 |
| 16 Oct 24 |
17.25000 +0.05 |
17.40 | 17.10 | 17.20 | 8,542 |
| 15 Oct 24 |
17.20000 +0.05 |
17.20 | 17.10 | 17.15 | 310 |
| 14 Oct 24 |
17.15000 +0.15 |
17.15 | 16.95 | 17.10 | 2,359 |
| 11 Oct 24 |
17.00000 +0.00 |
17.20 | 16.90 | 16.90 | 1,922 |
| 10 Oct 24 |
17.00000 +0.10 |
17.00 | 16.85 | 16.95 | 1,006 |
| 09 Oct 24 |
16.90000 -0.15 |
17.00 | 16.80 | 17.00 | 1,914 |
| 08 Oct 24 |
17.05000 -0.20 |
17.35 | 17.00 | 17.35 | 1,673 |
| 07 Oct 24 |
17.25000 +0.05 |
17.35 | 17.05 | 17.05 | 2,606 |
| 04 Oct 24 |
17.20000 -0.05 |
17.35 | 17.15 | 17.30 | 4,441 |
| 03 Oct 24 |
17.25000 +0.05 |
17.25 | 17.15 | 17.20 | 163 |
| 02 Oct 24 |
17.20000 +0.00 |
17.25 | 17.15 | 17.25 | 1,877 |
| 01 Oct 24 |
17.20000 +0.20 |
17.20 | 17.00 | 17.15 | 2,333 |
| 30 Sep 24 |
17.00000 +0.00 |
17.30 | 17.00 | 17.20 | 945 |
| 27 Sep 24 |
17.00000 -0.10 |
17.25 | 17.00 | 17.00 | 255 |
| 26 Sep 24 |
17.10000 +0.30 |
17.20 | 16.65 | 16.65 | 2,386 |
| 25 Sep 24 |
16.80000 -0.10 |
17.30 | 16.65 | 17.10 | 3,163 |
| 24 Sep 24 |
16.90000 +0.05 |
17.00 | 16.70 | 16.70 | 1,287 |
| 23 Sep 24 |
16.85000 +0.10 |
16.95 | 16.60 | 16.90 | 1,942 |
| 20 Sep 24 |
16.75000 -0.25 |
16.95 | 16.75 | 16.95 | 1,042 |
| 19 Sep 24 |
17.00000 +0.10 |
17.00 | 16.90 | 16.90 | 190 |
| 18 Sep 24 |
16.90000 +0.00 |
16.90 | 16.50 | 16.75 | 1,772 |
| 17 Sep 24 |
16.90000 +0.05 |
17.05 | 16.75 | 16.75 | 2,698 |
| 16 Sep 24 |
16.85000 +0.00 |
17.10 | 16.85 | 17.00 | 354 |
| 13 Sep 24 |
16.85000 +0.00 |
17.05 | 16.75 | 16.75 | 5,780 |
| 12 Sep 24 |
16.85000 +0.20 |
16.95 | 16.75 | 16.90 | 1,552 |
| 11 Sep 24 |
16.65000 -0.05 |
16.90 | 16.65 | 16.70 | 456 |
| 10 Sep 24 |
16.70000 -0.05 |
16.90 | 16.65 | 16.90 | 5,174 |
| 09 Sep 24 |
16.75000 -0.05 |
16.90 | 16.65 | 16.75 | 1,059 |
| 06 Sep 24 |
16.80000 +0.10 |
16.90 | 16.70 | 16.90 | 350 |
| 05 Sep 24 |
16.70000 +0.15 |
16.70 | 16.55 | 16.60 | 203 |
| 04 Sep 24 |
16.55000 -0.10 |
16.85 | 16.55 | 16.85 | 1,317 |
| 03 Sep 24 |
16.65000 +0.10 |
16.80 | 16.60 | 16.70 | 1,400 |
| 02 Sep 24 |
16.55000 -0.15 |
16.80 | 16.55 | 16.75 | 4,441 |
| 30 Aug 24 |
16.70000 +0.05 |
16.80 | 16.50 | 16.75 | 1,152 |
| 29 Aug 24 |
16.65000 -0.05 |
16.65 | 16.50 | 16.50 | 103 |
| 28 Aug 24 |
16.70000 +0.05 |
16.75 | 16.60 | 16.65 | 1,028 |
| 27 Aug 24 |
16.65000 -0.05 |
16.65 | 16.45 | 16.50 | 700 |
| 26 Aug 24 |
16.70000 -0.05 |
16.80 | 16.55 | 16.80 | 764 |
| 23 Aug 24 |
16.75000 +0.30 |
16.85 | 16.50 | 16.50 | 2,868 |
| 22 Aug 24 |
16.45000 -0.60 |
16.80 | 16.45 | 16.75 | 4,060 |
| 21 Aug 24 |
17.05000 +0.30 |
17.25 | 17.05 | 17.05 | 1,205 |
| 20 Aug 24 |
16.75000 +0.10 |
16.85 | 16.60 | 16.65 | 4,651 |
| 19 Aug 24 |
16.65000 -0.05 |
16.80 | 16.60 | 16.80 | 454 |
| 16 Aug 24 |
16.70000 -0.10 |
16.85 | 16.60 | 16.80 | 798 |
| 15 Aug 24 |
16.80000 +0.25 |
16.90 | 16.60 | 16.70 | 3,517 |
| 14 Aug 24 |
16.55000 -0.30 |
16.95 | 16.55 | 16.95 | 1,346 |
| 13 Aug 24 |
16.85000 +0.05 |
16.85 | 16.70 | 16.75 | 399 |
| 12 Aug 24 |
16.80000 +0.20 |
16.90 | 16.70 | 16.70 | 985 |
| 09 Aug 24 |
16.60000 -0.10 |
16.85 | 16.60 | 16.85 | 425 |
| 08 Aug 24 |
16.70000 -0.25 |
17.05 | 16.65 | 17.05 | 3,073 |
| 07 Aug 24 |
16.95000 -0.15 |
17.15 | 16.70 | 17.15 | 672 |
| 06 Aug 24 |
17.10000 +1.15 |
17.10 | 16.15 | 16.15 | 7,408 |
| 05 Aug 24 |
15.95000 -0.85 |
16.95 | 15.80 | 16.95 | 8,550 |
| 02 Aug 24 |
16.80000 -0.05 |
16.80 | 16.55 | 16.60 | 4,132 |
| 01 Aug 24 |
16.85000 -0.40 |
17.20 | 16.85 | 17.10 | 2,402 |
| 31 Jul 24 |
17.25000 +0.20 |
17.25 | 16.85 | 17.00 | 5,882 |
| 30 Jul 24 |
17.05000 -0.30 |
17.20 | 16.95 | 17.20 | 1,808 |
| 29 Jul 24 |
17.35000 +0.25 |
17.35 | 16.90 | 17.05 | 2,247 |
| 26 Jul 24 |
17.10000 +0.05 |
17.10 | 16.85 | 16.85 | 145 |
| 25 Jul 24 |
17.05000 +0.15 |
17.05 | 16.65 | 17.00 | 4,240 |
| 24 Jul 24 |
16.90000 -0.10 |
17.35 | 16.90 | 17.25 | 1,051 |
| 23 Jul 24 |
17.00000 -0.35 |
17.45 | 17.00 | 17.45 | 1,162 |
| 22 Jul 24 |
17.35000 -0.05 |
17.35 | 17.25 | 17.30 | 252 |
| 19 Jul 24 |
17.40000 -0.10 |
17.40 | 17.10 | 17.30 | 3,732 |
| 18 Jul 24 |
17.50000 +0.25 |
17.50 | 17.40 | 17.40 | 119 |
| 17 Jul 24 |
17.25000 +0.15 |
17.75 | 17.10 | 17.25 | 12,817 |
| 16 Jul 24 |
17.10000 +0.10 |
17.40 | 17.10 | 17.20 | 6,938 |
| 15 Jul 24 |
17.00000 -0.20 |
17.25 | 16.85 | 17.05 | 574 |
| 12 Jul 24 |
17.20000 +0.15 |
17.20 | 16.80 | 16.85 | 3,214 |
| 11 Jul 24 |
17.05000 +0.40 |
17.15 | 16.65 | 16.80 | 3,547 |
| 10 Jul 24 |
16.65000 -0.45 |
17.20 | 16.60 | 17.00 | 5,409 |
| 09 Jul 24 |
17.10000 +0.05 |
17.25 | 17.05 | 17.20 | 1,702 |
| 08 Jul 24 |
17.05000 -0.10 |
17.25 | 17.05 | 17.25 | 1,066 |
| 05 Jul 24 |
17.15000 +0.10 |
17.20 | 16.90 | 17.00 | 1,167 |
| 04 Jul 24 |
17.05000 +0.10 |
17.20 | 16.90 | 16.90 | 2,720 |
| 03 Jul 24 |
16.95000 -0.15 |
17.30 | 16.95 | 17.25 | 3,809 |
| 02 Jul 24 |
17.10000 +0.00 |
17.10 | 17.10 | 17.10 | 188 |
| 01 Jul 24 |
17.10000 -0.05 |
17.30 | 16.90 | 17.15 | 2,195 |
| 28 Jun 24 |
17.15000 +0.25 |
17.20 | 16.90 | 16.90 | 3,239 |
| 27 Jun 24 |
16.90000 +0.40 |
16.90 | 16.50 | 16.55 | 1,519 |
| 26 Jun 24 |
16.50000 -0.50 |
16.85 | 16.50 | 16.85 | 5,053 |
| 25 Jun 24 |
17.00000 +0.10 |
17.05 | 16.85 | 17.05 | 518 |
| 24 Jun 24 |
16.90000 -0.05 |
17.10 | 16.80 | 17.10 | 1,588 |
| 21 Jun 24 |
16.95000 +0.10 |
17.05 | 16.80 | 17.00 | 1,626 |
| 20 Jun 24 |
16.85000 +0.00 |
17.05 | 16.80 | 17.05 | 6,538 |
| 19 Jun 24 |
16.85000 -0.05 |
16.90 | 16.85 | 16.90 | 2,138 |
| 18 Jun 24 |
16.90000 +0.00 |
17.15 | 16.90 | 17.00 | 2,746 |
| 17 Jun 24 |
16.90000 -0.10 |
17.20 | 16.85 | 17.20 | 2,144 |
| 14 Jun 24 |
17.00000 -0.10 |
17.00 | 16.85 | 16.95 | 2,635 |
| 13 Jun 24 |
17.10000 +0.15 |
17.25 | 17.00 | 17.25 | 432 |
| 12 Jun 24 |
16.95000 -0.40 |
17.15 | 16.95 | 17.15 | 3,137 |
| 11 Jun 24 |
17.35000 +0.30 |
17.35 | 17.00 | 17.20 | 2,315 |
| 10 Jun 24 |
17.05000 -0.50 |
17.55 | 16.85 | 17.10 | 10,166 |
| 07 Jun 24 |
17.55000 +0.50 |
17.55 | 17.15 | 17.15 | 2,293 |
| 06 Jun 24 |
17.05000 +0.10 |
17.15 | 16.90 | 17.00 | 3,931 |
| 05 Jun 24 |
16.95000 -0.05 |
17.00 | 16.85 | 16.85 | 6,370 |
| 04 Jun 24 |
17.00000 +0.15 |
17.00 | 16.85 | 16.85 | 6,989 |
| 03 Jun 24 |
16.85000 -0.05 |
17.00 | 16.85 | 16.95 | 5,861 |
| 31 May 24 |
16.90000 -0.10 |
17.00 | 16.90 | 16.90 | 3,163 |
| 30 May 24 |
17.00000 +0.00 |
17.00 | 16.85 | 17.00 | 4,747 |
| 29 May 24 |
17.00000 +0.00 |
17.00 | 16.85 | 16.95 | 5,452 |
| 28 May 24 |
17.00000 +0.00 |
17.10 | 17.00 | 17.00 | 4,304 |
| 27 May 24 |
17.00000 -0.30 |
17.35 | 16.90 | 17.35 | 2,586 |
| 24 May 24 |
17.30000 -0.10 |
17.60 | 17.15 | 17.60 | 3,021 |
| 23 May 24 |
17.40000 +0.05 |
17.60 | 17.00 | 17.35 | 7,401 |
| 22 May 24 |
17.35000 +0.40 |
17.35 | 16.85 | 16.85 | 4,662 |
| 21 May 24 |
16.95000 -0.05 |
17.00 | 16.45 | 17.00 | 17,782 |
| 20 May 24 |
17.00000 -0.10 |
17.30 | 16.75 | 17.30 | 8,246 |
| 17 May 24 |
17.10000 -0.55 |
17.75 | 16.90 | 17.75 | 29,545 |
| 16 May 24 |
17.65000 +0.05 |
17.90 | 17.40 | 17.75 | 11,686 |
| 15 May 24 |
17.60000 +0.10 |
17.65 | 17.40 | 17.45 | 9,476 |
| 14 May 24 |
17.50000 -0.10 |
17.70 | 17.45 | 17.70 | 3,747 |
| 13 May 24 |
17.60000 +0.05 |
17.75 | 17.45 | 17.55 | 3,416 |
| 10 May 24 |
17.55000 -0.15 |
18.10 | 17.50 | 17.85 | 16,913 |
| 09 May 24 |
17.70000 +0.15 |
17.90 | 17.55 | 17.60 | 3,279 |
| 08 May 24 |
17.55000 +0.45 |
17.60 | 17.10 | 17.10 | 3,220 |
| 07 May 24 |
17.10000 +0.20 |
17.20 | 16.90 | 17.20 | 242 |
| 06 May 24 |
16.90000 -0.30 |
17.30 | 16.85 | 17.30 | 9,715 |
| 03 May 24 |
17.20000 +0.35 |
17.30 | 16.95 | 16.95 | 6,606 |
| 02 May 24 |
16.85000 -0.25 |
17.30 | 16.70 | 17.30 | 5,875 |
| 30 Apr 24 |
17.10000 -0.20 |
17.45 | 17.05 | 17.40 | 12,699 |
| 29 Apr 24 |
17.30000 +0.20 |
17.35 | 17.10 | 17.10 | 3,290 |
| 26 Apr 24 |
17.10000 +0.00 |
17.45 | 17.10 | 17.20 | 4,108 |
| 25 Apr 24 |
17.10000 +0.10 |
17.15 | 17.00 | 17.15 | 3,345 |
| 24 Apr 24 |
17.00000 +0.00 |
17.30 | 17.00 | 17.00 | 2,729 |
| 23 Apr 24 |
17.00000 +0.10 |
17.10 | 16.85 | 17.00 | 6,448 |
| 22 Apr 24 |
16.90000 -0.25 |
17.35 | 16.55 | 17.35 | 20,045 |
| 19 Apr 24 |
17.15000 -0.30 |
17.40 | 17.10 | 17.25 | 5,487 |
| 18 Apr 24 |
17.45000 +0.05 |
17.55 | 17.20 | 17.30 | 2,666 |
| 17 Apr 24 |
17.40000 -0.05 |
17.70 | 17.20 | 17.30 | 8,134 |
| 16 Apr 24 |
17.45000 -1.25 |
18.70 | 17.45 | 18.70 | 9,216 |
| 15 Apr 24 |
18.70000 -0.30 |
18.70 | 17.95 | 17.95 | 15,169 |
| 12 Apr 24 |
19.00000 +0.25 |
19.25 | 18.85 | 18.95 | 19,063 |
| 11 Apr 24 |
18.75000 -0.10 |
19.30 | 18.75 | 19.05 | 17,746 |
| 10 Apr 24 |
18.85000 -0.15 |
19.00 | 18.80 | 19.00 | 13,265 |
| 09 Apr 24 |
19.00000 -0.05 |
19.25 | 19.00 | 19.20 | 7,882 |
| 08 Apr 24 |
19.05000 +0.50 |
19.05 | 18.60 | 18.65 | 6,957 |
| 05 Apr 24 |
18.55000 +0.05 |
18.60 | 18.30 | 18.50 | 6,552 |
| 04 Apr 24 |
18.50000 +0.30 |
18.50 | 18.05 | 18.20 | 12,456 |
| 03 Apr 24 |
18.20000 +0.00 |
18.40 | 18.05 | 18.10 | 5,936 |
| 02 Apr 24 |
18.20000 -0.05 |
18.30 | 17.90 | 18.05 | 24,826 |
| 28 Mar 24 |
18.25000 +0.40 |
18.40 | 18.15 | 18.15 | 2,452 |
| 27 Mar 24 |
17.85000 -0.05 |
18.40 | 17.75 | 18.00 | 10,124 |
| 26 Mar 24 |
17.90000 -0.45 |
18.35 | 17.90 | 18.25 | 10,897 |
| 25 Mar 24 |
18.35000 +0.30 |
18.35 | 17.90 | 18.30 | 28,691 |
| 22 Mar 24 |
18.05000 +0.05 |
18.25 | 17.90 | 17.90 | 8,973 |
| 21 Mar 24 |
18.00000 +0.00 |
18.35 | 17.90 | 18.20 | 13,950 |
| 20 Mar 24 |
18.00000 -0.25 |
18.50 | 18.00 | 18.50 | 13,087 |
| 19 Mar 24 |
18.25000 -0.05 |
18.50 | 18.15 | 18.45 | 7,960 |
| 18 Mar 24 |
18.30000 +0.00 |
18.50 | 18.05 | 18.40 | 16,718 |
| 15 Mar 24 |
18.30000 +0.00 |
18.35 | 18.10 | 18.35 | 1,909 |
| 14 Mar 24 |
18.30000 +0.30 |
18.50 | 18.05 | 18.35 | 10,706 |
| 13 Mar 24 |
18.00000 +0.10 |
18.15 | 17.90 | 17.90 | 6,754 |
| 12 Mar 24 |
17.90000 +0.10 |
18.15 | 17.80 | 17.95 | 2,662 |
| 11 Mar 24 |
17.80000 +0.15 |
17.90 | 17.60 | 17.65 | 6,373 |
| 08 Mar 24 |
17.65000 +0.00 |
18.00 | 17.60 | 18.00 | 5,114 |
| 07 Mar 24 |
17.65000 -0.25 |
18.00 | 17.65 | 17.95 | 17,014 |
| 06 Mar 24 |
17.90000 -0.15 |
18.15 | 17.90 | 18.05 | 4,109 |
| 05 Mar 24 |
18.05000 +0.05 |
18.15 | 17.90 | 18.15 | 1,659 |
| 04 Mar 24 |
18.00000 +0.05 |
18.20 | 17.85 | 17.90 | 5,790 |
| 01 Mar 24 |
17.95000 -0.05 |
18.25 | 17.90 | 18.10 | 5,551 |
| 29 Feb 24 |
18.00000 +0.00 |
18.20 | 17.90 | 18.05 | 11,553 |
| 28 Feb 24 |
18.00000 -0.05 |
18.15 | 17.90 | 18.05 | 14,799 |
| 27 Feb 24 |
18.05000 +0.05 |
18.30 | 17.90 | 18.10 | 8,390 |
| 26 Feb 24 |
18.00000 +0.00 |
18.20 | 17.65 | 18.05 | 11,211 |
| 23 Feb 24 |
18.00000 +0.05 |
18.30 | 18.00 | 18.10 | 11,813 |
| 22 Feb 24 |
17.95000 +0.05 |
18.10 | 17.80 | 18.00 | 11,518 |
| 21 Feb 24 |
17.90000 -0.25 |
18.25 | 17.80 | 18.25 | 3,851 |
| 20 Feb 24 |
18.15000 +0.15 |
18.25 | 17.90 | 17.95 | 976 |
| 19 Feb 24 |
18.00000 +0.10 |
18.20 | 17.85 | 17.85 | 6,977 |
| 16 Feb 24 |
17.90000 +0.15 |
18.00 | 17.65 | 17.65 | 2,710 |
| 15 Feb 24 |
17.75000 -0.15 |
18.00 | 17.65 | 17.95 | 4,331 |
| 14 Feb 24 |
17.90000 -0.05 |
18.00 | 17.75 | 18.00 | 3,535 |
| 13 Feb 24 |
17.95000 +0.05 |
18.10 | 17.85 | 18.00 | 1,792 |
| 12 Feb 24 |
17.90000 +0.00 |
18.00 | 17.80 | 18.00 | 9,269 |
| 09 Feb 24 |
17.90000 -0.05 |
18.00 | 17.80 | 17.90 | 1,544 |
| 08 Feb 24 |
17.95000 +0.15 |
18.00 | 17.75 | 17.85 | 3,446 |
| 07 Feb 24 |
17.80000 -0.05 |
18.10 | 17.80 | 18.10 | 10,197 |
| 06 Feb 24 |
17.85000 -0.25 |
18.05 | 17.80 | 17.80 | 3,698 |
| 05 Feb 24 |
18.10000 +0.15 |
18.10 | 17.85 | 18.10 | 4,030 |
| 02 Feb 24 |
17.95000 +0.10 |
18.15 | 17.70 | 17.90 | 10,744 |
| 01 Feb 24 |
17.85000 -0.15 |
18.15 | 17.70 | 18.15 | 5,231 |
| 31 Jan 24 |
18.00000 +0.15 |
18.20 | 17.75 | 18.00 | 5,542 |
| 30 Jan 24 |
17.85000 -0.25 |
18.10 | 17.85 | 18.00 | 3,448 |
| 29 Jan 24 |
18.10000 +0.10 |
18.15 | 17.75 | 18.15 | 6,548 |
| 26 Jan 24 |
18.00000 +0.05 |
18.15 | 17.75 | 18.10 | 2,914 |
| 25 Jan 24 |
17.95000 +0.35 |
18.10 | 17.70 | 17.75 | 2,730 |
| 24 Jan 24 |
17.60000 -0.40 |
18.25 | 17.60 | 18.20 | 9,079 |
| 23 Jan 24 |
18.00000 +0.25 |
18.20 | 17.70 | 17.70 | 9,713 |
| 22 Jan 24 |
17.75000 +0.00 |
18.00 | 17.60 | 17.90 | 5,534 |
| 19 Jan 24 |
17.75000 +0.15 |
18.10 | 17.55 | 17.70 | 3,372 |
| 18 Jan 24 |
17.60000 -0.30 |
17.90 | 17.60 | 17.90 | 2,323 |
| 17 Jan 24 |
17.90000 +0.00 |
18.10 | 17.70 | 17.95 | 6,175 |
| 16 Jan 24 |
17.90000 -0.05 |
18.10 | 17.70 | 18.00 | 7,045 |
| 15 Jan 24 |
17.95000 -0.05 |
18.20 | 17.85 | 18.20 | 3,661 |
| 12 Jan 24 |
18.00000 -0.40 |
18.50 | 18.00 | 18.50 | 5,934 |
| 11 Jan 24 |
18.40000 +0.15 |
18.50 | 18.15 | 18.15 | 1,879 |
| 10 Jan 24 |
18.25000 +0.05 |
18.70 | 18.00 | 18.50 | 8,627 |
| 09 Jan 24 |
18.20000 +0.35 |
18.30 | 17.75 | 17.75 | 3,754 |
| 08 Jan 24 |
17.85000 -0.35 |
18.30 | 17.85 | 18.30 | 4,472 |
| 05 Jan 24 |
18.20000 -0.30 |
18.55 | 18.05 | 18.55 | 2,048 |
| 04 Jan 24 |
18.50000 +0.75 |
18.50 | 17.75 | 18.00 | 7,036 |
| 03 Jan 24 |
17.75000 -0.15 |
18.00 | 17.50 | 17.50 | 6,306 |
| 02 Jan 24 |
17.90000 +0.00 |
18.00 | 17.75 | 18.00 | 5,746 |
| 29 Dec 23 |
17.90000 -0.05 |
18.00 | 17.80 | 18.00 | 1,751 |
| 28 Dec 23 |
17.95000 +0.05 |
18.00 | 17.55 | 18.00 | 5,081 |
| 27 Dec 23 |
17.90000 +0.20 |
17.95 | 17.65 | 17.65 | 2,179 |
| 22 Dec 23 |
17.70000 +0.15 |
17.70 | 17.50 | 17.60 | 7,919 |
| 21 Dec 23 |
17.55000 +0.00 |
17.65 | 17.45 | 17.65 | 1,322 |
| 20 Dec 23 |
17.55000 +0.10 |
17.65 | 17.45 | 17.50 | 2,182 |
| 19 Dec 23 |
17.45000 -0.15 |
17.60 | 17.35 | 17.60 | 1,007 |
| 18 Dec 23 |
17.60000 +0.20 |
17.65 | 17.35 | 17.55 | 2,837 |
| 15 Dec 23 |
17.40000 +0.10 |
17.55 | 17.35 | 17.45 | 1,855 |
| 14 Dec 23 |
17.30000 +0.05 |
17.50 | 17.25 | 17.30 | 5,460 |
| 13 Dec 23 |
17.25000 -0.30 |
17.55 | 17.20 | 17.50 | 3,290 |
| 12 Dec 23 |
17.55000 -0.10 |
17.70 | 17.35 | 17.70 | 1,370 |
| 11 Dec 23 |
17.65000 +0.35 |
17.75 | 17.40 | 17.60 | 2,584 |
| 08 Dec 23 |
17.30000 +0.30 |
17.30 | 17.05 | 17.05 | 2,806 |
| 07 Dec 23 |
17.00000 -0.30 |
17.30 | 16.85 | 17.30 | 27,187 |
| 06 Dec 23 |
17.30000 -0.20 |
17.35 | 17.10 | 17.25 | 11,365 |
| 05 Dec 23 |
17.50000 +0.30 |
17.50 | 17.15 | 17.20 | 6,475 |
| 04 Dec 23 |
17.20000 -0.35 |
17.50 | 17.20 | 17.40 | 10,117 |
| 01 Dec 23 |
17.55000 +0.10 |
17.55 | 17.30 | 17.50 | 6,887 |
| 30 Nov 23 |
17.45000 -0.25 |
17.75 | 17.30 | 17.50 | 11,214 |
| 29 Nov 23 |
17.70000 -0.05 |
17.95 | 17.70 | 17.80 | 1,509 |
| 28 Nov 23 |
17.75000 -0.10 |
17.80 | 17.75 | 17.75 | 1,068 |
| 27 Nov 23 |
17.85000 -0.15 |
18.00 | 17.55 | 17.95 | 4,797 |
| 24 Nov 23 |
18.00000 +0.05 |
18.00 | 17.65 | 17.65 | 508 |
| 23 Nov 23 |
17.95000 +0.40 |
18.00 | 17.60 | 17.60 | 886 |
| 22 Nov 23 |
17.55000 -0.35 |
17.80 | 17.50 | 17.75 | 5,381 |
| 21 Nov 23 |
17.90000 +0.10 |
18.00 | 17.80 | 17.95 | 7,637 |
| 20 Nov 23 |
17.80000 -0.25 |
18.05 | 17.70 | 18.05 | 7,303 |
| 17 Nov 23 |
18.05000 +0.15 |
18.10 | 17.75 | 18.00 | 6,822 |
| 16 Nov 23 |
17.90000 -0.10 |
17.90 | 17.65 | 17.75 | 1,954 |
| 15 Nov 23 |
18.00000 +0.35 |
18.00 | 17.70 | 17.70 | 4,138 |
| 14 Nov 23 |
17.65000 -0.15 |
17.80 | 17.55 | 17.75 | 2,793 |
| 13 Nov 23 |
17.80000 -0.20 |
18.00 | 17.40 | 18.00 | 7,785 |
| 10 Nov 23 |
18.00000 +0.20 |
18.00 | 17.80 | 18.00 | 2,728 |
| 09 Nov 23 |
17.80000 -0.50 |
18.10 | 17.80 | 18.10 | 4,803 |
| 08 Nov 23 |
18.30000 +0.60 |
18.30 | 17.75 | 17.90 | 2,736 |
| 07 Nov 23 |
17.70000 -0.40 |
18.10 | 17.60 | 17.90 | 2,544 |
| 06 Nov 23 |
18.10000 +0.40 |
18.10 | 17.50 | 17.80 | 9,982 |
| 03 Nov 23 |
17.70000 +0.20 |
17.85 | 17.30 | 17.40 | 8,194 |
| 02 Nov 23 |
17.50000 +0.15 |
17.60 | 17.15 | 17.30 | 4,749 |
| 01 Nov 23 |
17.35000 -0.35 |
17.85 | 17.30 | 17.85 | 1,633 |
| 31 Oct 23 |
17.70000 +0.70 |
17.90 | 17.05 | 17.05 | 6,650 |
| 30 Oct 23 |
17.00000 +0.20 |
17.20 | 16.90 | 16.95 | 5,496 |
| 27 Oct 23 |
16.80000 -0.15 |
17.00 | 16.80 | 16.90 | 4,379 |
| 26 Oct 23 |
16.95000 +0.35 |
16.95 | 16.55 | 16.90 | 7,994 |
| 25 Oct 23 |
16.60000 -0.90 |
17.45 | 16.50 | 17.45 | 17,531 |
| 24 Oct 23 |
17.50000 +0.50 |
17.50 | 16.80 | 16.90 | 6,408 |
| 23 Oct 23 |
17.00000 -0.20 |
17.10 | 16.90 | 17.00 | 9,327 |
| 20 Oct 23 |
17.20000 -0.20 |
17.30 | 16.90 | 17.05 | 12,323 |
| 19 Oct 23 |
17.40000 +0.10 |
17.60 | 17.30 | 17.30 | 3,811 |
| 18 Oct 23 |
17.30000 -0.45 |
17.60 | 17.30 | 17.60 | 8,234 |
| 17 Oct 23 |
17.75000 -0.25 |
18.00 | 17.70 | 18.00 | 4,011 |
| 16 Oct 23 |
18.00000 -0.05 |
18.10 | 17.60 | 18.05 | 7,210 |
| 13 Oct 23 |
18.05000 +0.10 |
18.60 | 17.90 | 17.90 | 6,046 |
| 12 Oct 23 |
17.95000 +0.15 |
18.05 | 17.80 | 18.05 | 6,788 |
| 11 Oct 23 |
17.80000 -0.35 |
18.10 | 17.70 | 18.00 | 5,939 |
| 10 Oct 23 |
18.15000 +0.15 |
18.25 | 18.00 | 18.20 | 13,726 |
| 09 Oct 23 |
18.00000 +0.20 |
18.20 | 17.65 | 17.90 | 15,732 |
| 06 Oct 23 |
17.80000 +0.65 |
17.80 | 17.20 | 17.25 | 5,576 |
| 05 Oct 23 |
17.15000 +0.00 |
17.85 | 17.10 | 17.30 | 9,269 |
| 04 Oct 23 |
17.15000 -0.15 |
17.45 | 17.00 | 17.45 | 11,007 |
| 03 Oct 23 |
17.30000 +0.00 |
17.60 | 17.20 | 17.45 | 3,911 |
| 02 Oct 23 |
17.30000 -0.20 |
18.00 | 17.25 | 17.60 | 8,483 |
| 29 Sep 23 |
17.50000 +0.20 |
17.80 | 17.30 | 17.65 | 11,990 |
| 28 Sep 23 |
17.30000 -0.20 |
17.60 | 17.15 | 17.50 | 10,530 |
| 27 Sep 23 |
17.50000 -0.05 |
17.75 | 17.20 | 17.75 | 14,835 |
| 26 Sep 23 |
17.55000 -0.25 |
18.00 | 17.55 | 17.90 | 9,113 |
| 25 Sep 23 |
17.80000 -0.20 |
18.00 | 17.70 | 18.00 | 14,011 |
| 22 Sep 23 |
18.00000 +0.20 |
18.00 | 17.75 | 17.80 | 17,862 |
| 21 Sep 23 |
17.80000 -0.30 |
18.20 | 17.80 | 18.10 | 7,882 |
| 20 Sep 23 |
18.10000 +0.30 |
18.15 | 17.90 | 17.95 | 14,532 |
| 19 Sep 23 |
17.80000 +0.90 |
18.05 | 17.10 | 17.10 | 16,210 |
| 18 Sep 23 |
16.90000 -1.25 |
18.70 | 16.90 | 18.35 | 49,100 |
| 15 Sep 23 |
18.15000 +1.15 |
18.15 | 16.80 | 17.10 | 9,946 |
| 14 Sep 23 |
17.00000 +0.20 |
17.20 | 16.85 | 17.00 | 1,810 |
| 13 Sep 23 |
16.80000 -0.10 |
17.00 | 16.80 | 16.90 | 5,824 |
| 12 Sep 23 |
16.90000 -0.10 |
17.05 | 16.85 | 17.00 | 854 |
| 11 Sep 23 |
17.00000 -0.35 |
17.65 | 16.85 | 17.65 | 5,370 |
| 08 Sep 23 |
17.35000 +0.35 |
17.70 | 17.20 | 17.35 | 6,376 |
| 07 Sep 23 |
17.00000 -0.15 |
17.00 | 16.75 | 16.95 | 4,612 |
| 06 Sep 23 |
17.15000 +0.20 |
17.15 | 16.80 | 17.00 | 3,310 |
| 05 Sep 23 |
16.95000 -0.20 |
17.20 | 16.95 | 17.00 | 6,358 |
| 04 Sep 23 |
17.15000 -0.05 |
17.30 | 16.80 | 17.25 | 3,972 |
| 01 Sep 23 |
17.20000 +0.40 |
17.25 | 16.60 | 17.10 | 5,077 |
| 31 Aug 23 |
16.80000 -0.15 |
17.15 | 16.80 | 17.00 | 2,522 |
| 30 Aug 23 |
16.95000 +0.35 |
17.40 | 16.40 | 16.65 | 10,988 |
| 29 Aug 23 |
16.60000 +0.05 |
16.75 | 16.40 | 16.50 | 8,004 |
| 28 Aug 23 |
16.55000 -0.30 |
17.05 | 16.25 | 17.05 | 8,580 |
| 25 Aug 23 |
16.85000 -0.95 |
17.65 | 16.50 | 17.55 | 14,707 |
| 24 Aug 23 |
17.80000 +0.00 |
17.80 | 17.55 | 17.65 | 1,739 |
| 23 Aug 23 |
17.80000 +0.30 |
17.85 | 17.65 | 17.80 | 3,168 |
| 22 Aug 23 |
17.50000 -0.20 |
17.80 | 17.50 | 17.70 | 1,921 |
| 21 Aug 23 |
17.70000 -0.05 |
17.80 | 17.55 | 17.70 | 6,056 |
| 18 Aug 23 |
17.75000 -0.25 |
18.00 | 17.75 | 17.75 | 2,589 |
| 17 Aug 23 |
18.00000 +0.05 |
18.25 | 17.70 | 18.10 | 6,684 |
| 16 Aug 23 |
17.95000 -0.05 |
18.10 | 17.80 | 17.85 | 7,315 |
| 15 Aug 23 |
18.00000 -0.30 |
18.45 | 17.80 | 18.45 | 6,796 |
| 14 Aug 23 |
18.30000 -0.20 |
18.70 | 18.25 | 18.70 | 1,938 |
| 11 Aug 23 |
18.50000 +0.00 |
18.60 | 18.25 | 18.25 | 2,147 |
| 10 Aug 23 |
18.50000 +0.30 |
18.50 | 18.25 | 18.45 | 2,818 |
| 09 Aug 23 |
18.20000 -0.45 |
18.45 | 18.15 | 18.35 | 1,812 |
| 08 Aug 23 |
18.65000 +0.05 |
18.65 | 18.10 | 18.60 | 4,524 |
| 07 Aug 23 |
18.60000 -0.05 |
18.70 | 18.20 | 18.70 | 7,285 |
| 04 Aug 23 |
18.65000 -0.30 |
19.00 | 18.65 | 18.85 | 4,863 |
| 03 Aug 23 |
18.95000 +0.35 |
19.00 | 18.80 | 18.80 | 3,798 |
| 02 Aug 23 |
18.60000 -0.40 |
19.00 | 18.60 | 19.00 | 3,732 |
| 01 Aug 23 |
19.00000 +0.00 |
19.00 | 18.70 | 18.95 | 3,577 |
| 31 Jul 23 |
19.00000 +0.20 |
19.00 | 18.70 | 19.00 | 8,011 |
| 28 Jul 23 |
18.80000 -0.25 |
19.35 | 18.80 | 19.00 | 4,024 |
| 27 Jul 23 |
19.05000 +0.40 |
19.05 | 18.45 | 18.60 | 5,221 |
| 26 Jul 23 |
18.65000 +0.55 |
18.65 | 17.90 | 18.10 | 9,443 |
| 25 Jul 23 |
18.10000 +0.25 |
18.10 | 17.70 | 18.05 | 778 |
| 24 Jul 23 |
17.85000 +0.20 |
17.90 | 17.50 | 17.80 | 7,297 |
| 21 Jul 23 |
17.65000 -0.15 |
17.85 | 17.50 | 17.85 | 7,296 |
| 20 Jul 23 |
17.80000 -0.80 |
18.60 | 17.80 | 18.60 | 10,812 |
| 19 Jul 23 |
18.60000 -0.05 |
18.80 | 18.60 | 18.60 | 1,164 |
| 18 Jul 23 |
18.65000 +0.00 |
18.80 | 18.30 | 18.40 | 3,465 |
| 17 Jul 23 |
18.65000 +0.10 |
18.65 | 18.35 | 18.60 | 2,035 |
| 14 Jul 23 |
18.55000 -0.15 |
18.70 | 18.45 | 18.70 | 1,075 |
| 13 Jul 23 |
18.70000 +0.05 |
18.75 | 18.45 | 18.55 | 845 |
| 12 Jul 23 |
18.65000 +0.10 |
18.70 | 18.50 | 18.55 | 604 |
| 11 Jul 23 |
18.55000 -0.20 |
18.90 | 18.55 | 18.75 | 3,374 |
| 10 Jul 23 |
18.75000 +0.35 |
18.75 | 18.35 | 18.50 | 1,466 |
| 07 Jul 23 |
18.40000 +0.35 |
18.60 | 18.25 | 18.25 | 1,655 |
| 06 Jul 23 |
18.05000 -1.05 |
19.25 | 18.05 | 19.25 | 7,898 |
| 05 Jul 23 |
19.10000 -0.40 |
19.10 | 18.75 | 19.00 | 5,839 |
| 04 Jul 23 |
19.50000 +1.20 |
19.70 | 18.15 | 18.40 | 12,309 |
| 03 Jul 23 |
18.30000 +0.40 |
18.60 | 18.00 | 18.35 | 3,650 |
| 30 Jun 23 |
17.90000 -0.25 |
18.15 | 17.80 | 17.80 | 2,517 |
| 29 Jun 23 |
18.15000 +0.40 |
18.15 | 17.55 | 17.75 | 4,148 |
| 28 Jun 23 |
17.75000 +0.00 |
17.85 | 17.55 | 17.55 | 7,254 |
| 27 Jun 23 |
17.75000 -0.30 |
18.10 | 17.50 | 17.55 | 5,867 |
| 26 Jun 23 |
18.05000 -0.20 |
18.40 | 17.90 | 18.40 | 9,094 |
| 23 Jun 23 |
18.25000 -0.50 |
18.75 | 18.25 | 18.75 | 1,964 |
| 22 Jun 23 |
18.75000 +0.05 |
19.00 | 18.60 | 18.60 | 3,810 |
| 21 Jun 23 |
18.70000 -0.25 |
19.00 | 18.60 | 19.00 | 2,305 |
| 20 Jun 23 |
18.95000 +0.15 |
19.15 | 18.75 | 18.75 | 2,056 |
| 19 Jun 23 |
18.80000 -0.30 |
19.20 | 18.80 | 19.15 | 1,570 |
| 16 Jun 23 |
19.10000 +0.35 |
19.30 | 18.95 | 18.95 | 1,022 |
| 15 Jun 23 |
18.75000 -0.35 |
19.05 | 18.75 | 19.05 | 2,288 |
| 14 Jun 23 |
19.10000 +0.20 |
19.30 | 18.90 | 19.10 | 3,113 |
| 13 Jun 23 |
18.90000 +0.05 |
19.20 | 18.75 | 19.10 | 4,576 |
| 12 Jun 23 |
18.85000 -0.15 |
19.20 | 18.85 | 19.20 | 251 |
| 09 Jun 23 |
19.00000 +0.25 |
19.20 | 18.90 | 18.95 | 952 |
| 08 Jun 23 |
18.75000 -0.55 |
19.45 | 18.75 | 19.40 | 2,789 |
| 07 Jun 23 |
19.30000 -0.15 |
19.50 | 19.30 | 19.30 | 2,148 |
| 06 Jun 23 |
19.45000 +0.80 |
19.45 | 18.70 | 18.70 | 1,665 |
| 05 Jun 23 |
18.65000 +0.05 |
18.85 | 18.60 | 18.75 | 2,476 |
| 02 Jun 23 |
18.60000 -0.60 |
19.15 | 18.50 | 19.15 | 10,070 |
| 01 Jun 23 |
19.20000 -0.25 |
19.55 | 19.20 | 19.55 | 4,996 |
| 31 May 23 |
19.45000 -0.10 |
19.50 | 19.20 | 19.50 | 3,053 |
| 30 May 23 |
19.55000 -0.35 |
20.00 | 19.50 | 19.80 | 3,888 |
| 29 May 23 |
19.90000 +0.25 |
19.90 | 19.75 | 19.75 | 2,685 |
| 26 May 23 |
19.65000 +0.25 |
19.65 | 19.35 | 19.35 | 3,786 |
| 25 May 23 |
19.40000 -0.25 |
19.60 | 18.80 | 19.60 | 4,696 |
| 24 May 23 |
19.65000 -0.10 |
19.65 | 19.50 | 19.50 | 1,196 |
| 23 May 23 |
19.75000 -0.25 |
20.30 | 19.75 | 20.30 | 1,733 |
| 22 May 23 |
20.00000 +0.30 |
20.00 | 19.80 | 19.90 | 776 |
| 19 May 23 |
19.70000 -0.40 |
20.30 | 19.70 | 19.95 | 4,725 |
| 18 May 23 |
20.10000 +0.25 |
20.10 | 19.75 | 19.80 | 1,706 |
| 17 May 23 |
19.85000 -0.10 |
20.30 | 19.65 | 19.70 | 4,392 |
| 16 May 23 |
19.95000 -0.35 |
20.30 | 19.80 | 20.30 | 1,054 |
| 15 May 23 |
20.30000 +0.60 |
20.30 | 19.85 | 19.90 | 3,248 |
| 12 May 23 |
19.70000 -0.40 |
20.30 | 19.65 | 20.30 | 2,658 |
| 11 May 23 |
20.10000 +0.10 |
20.50 | 20.10 | 20.20 | 4,073 |
| 10 May 23 |
20.00000 -0.10 |
20.90 | 19.90 | 20.30 | 8,191 |
| 09 May 23 |
20.10000 +0.30 |
20.30 | 19.80 | 19.80 | 428 |
| 08 May 23 |
19.80000 -0.05 |
20.30 | 19.75 | 19.95 | 2,225 |
| 05 May 23 |
19.85000 +0.85 |
19.90 | 19.20 | 19.25 | 5,606 |
| 04 May 23 |
19.00000 -0.35 |
19.40 | 18.85 | 19.40 | 2,817 |
| 03 May 23 |
19.35000 -0.05 |
19.40 | 19.15 | 19.40 | 3,011 |
| 02 May 23 |
19.40000 +0.15 |
19.60 | 19.00 | 19.00 | 6,485 |
| 28 Apr 23 |
19.25000 +0.00 |
19.45 | 19.00 | 19.00 | 3,971 |
| 27 Apr 23 |
19.25000 -0.35 |
19.95 | 19.10 | 19.80 | 9,672 |
| 26 Apr 23 |
19.60000 -0.60 |
20.30 | 19.45 | 20.10 | 9,990 |
| 25 Apr 23 |
20.20000 -1.70 |
21.60 | 20.10 | 21.60 | 9,283 |
| 24 Apr 23 |
21.90000 -0.60 |
22.10 | 21.10 | 21.40 | 7,370 |
| 21 Apr 23 |
22.50000 -0.20 |
22.80 | 22.40 | 22.70 | 4,376 |
| 20 Apr 23 |
22.70000 +0.30 |
22.70 | 22.20 | 22.50 | 4,522 |
| 19 Apr 23 |
22.40000 -0.10 |
22.80 | 22.20 | 22.60 | 16,507 |
| 18 Apr 23 |
22.50000 +0.10 |
23.00 | 22.10 | 22.10 | 11,934 |
| 17 Apr 23 |
22.40000 +0.70 |
22.50 | 21.50 | 21.90 | 26,353 |
| 14 Apr 23 |
21.70000 +0.50 |
21.70 | 21.10 | 21.20 | 5,333 |
| 13 Apr 23 |
21.20000 -0.60 |
21.50 | 21.00 | 21.50 | 5,096 |
| 12 Apr 23 |
21.80000 +0.10 |
22.00 | 21.60 | 21.70 | 6,172 |
| 11 Apr 23 |
21.70000 -0.10 |
22.00 | 21.60 | 22.00 | 4,920 |
| 06 Apr 23 |
21.80000 +0.20 |
22.00 | 21.60 | 21.60 | 2,218 |
| 05 Apr 23 |
21.60000 -0.40 |
22.00 | 21.60 | 22.00 | 1,670 |
| 04 Apr 23 |
22.00000 +0.10 |
22.00 | 21.90 | 21.90 | 5,207 |
| 03 Apr 23 |
21.90000 +0.20 |
22.00 | 21.70 | 21.80 | 5,438 |
| 31 Mar 23 |
21.70000 +0.40 |
22.00 | 21.20 | 21.30 | 4,027 |
| 30 Mar 23 |
21.30000 +0.10 |
21.30 | 21.00 | 21.10 | 2,048 |
| 29 Mar 23 |
21.20000 +0.20 |
21.30 | 21.00 | 21.20 | 4,750 |
| 28 Mar 23 |
21.00000 -0.40 |
21.80 | 21.00 | 21.60 | 5,534 |
| 27 Mar 23 |
21.40000 +0.70 |
21.50 | 20.70 | 20.90 | 12,003 |
| 24 Mar 23 |
20.70000 +0.10 |
21.10 | 20.60 | 20.80 | 1,463 |
| 23 Mar 23 |
20.60000 -0.80 |
21.30 | 20.60 | 21.30 | 5,641 |
| 22 Mar 23 |
21.40000 +0.70 |
21.40 | 20.60 | 20.60 | 2,146 |
| 21 Mar 23 |
20.70000 -0.40 |
21.10 | 20.70 | 20.90 | 5,441 |
| 20 Mar 23 |
21.10000 +0.40 |
21.20 | 20.70 | 20.70 | 1,775 |
| 17 Mar 23 |
20.70000 -0.80 |
21.50 | 20.50 | 21.50 | 1,675 |
| 16 Mar 23 |
21.50000 +0.10 |
21.70 | 20.90 | 21.30 | 3,997 |
| 15 Mar 23 |
21.40000 +0.40 |
22.40 | 20.80 | 21.00 | 11,724 |
| 14 Mar 23 |
21.00000 +0.30 |
21.00 | 20.50 | 20.90 | 5,396 |
| 13 Mar 23 |
20.70000 -0.70 |
21.40 | 20.60 | 21.40 | 5,500 |
| 10 Mar 23 |
21.40000 -0.60 |
21.90 | 21.20 | 21.90 | 7,393 |
| 09 Mar 23 |
22.00000 +0.40 |
22.10 | 21.70 | 21.80 | 9,182 |
| 08 Mar 23 |
21.60000 +0.00 |
22.10 | 21.50 | 21.70 | 10,622 |
| 07 Mar 23 |
21.60000 -0.10 |
22.30 | 21.40 | 21.50 | 5,652 |
| 06 Mar 23 |
21.70000 +0.80 |
21.90 | 20.90 | 21.10 | 11,652 |
| 03 Mar 23 |
20.90000 +0.60 |
21.00 | 20.50 | 20.50 | 8,525 |
| 02 Mar 23 |
20.30000 +0.35 |
20.90 | 19.40 | 20.10 | 11,012 |
| 01 Mar 23 |
19.95000 +0.10 |
20.00 | 19.70 | 20.00 | 834 |
| 28 Feb 23 |
19.85000 +0.20 |
20.00 | 19.35 | 19.70 | 4,814 |
| 27 Feb 23 |
19.65000 +0.20 |
19.95 | 19.55 | 19.60 | 1,741 |
| 24 Feb 23 |
19.45000 +0.35 |
19.45 | 19.00 | 19.35 | 3,521 |
| 23 Feb 23 |
19.10000 +0.55 |
19.10 | 18.75 | 18.75 | 2,459 |
| 22 Feb 23 |
18.55000 -0.85 |
19.60 | 18.40 | 19.35 | 18,413 |
| 21 Feb 23 |
19.40000 -0.50 |
19.70 | 19.40 | 19.65 | 9,650 |
| 20 Feb 23 |
19.90000 -0.10 |
20.00 | 19.50 | 19.90 | 6,556 |
| 17 Feb 23 |
20.00000 +0.45 |
20.00 | 19.25 | 19.60 | 5,436 |
| 16 Feb 23 |
19.55000 -0.30 |
20.00 | 19.50 | 19.80 | 9,243 |
| 15 Feb 23 |
19.85000 -0.15 |
20.00 | 19.75 | 20.00 | 4,040 |
| 14 Feb 23 |
20.00000 +0.05 |
20.00 | 19.85 | 19.95 | 8,332 |
| 13 Feb 23 |
19.95000 -0.25 |
20.20 | 19.85 | 20.10 | 20,561 |
| 10 Feb 23 |
20.20000 +0.20 |
20.60 | 19.35 | 20.00 | 9,319 |
| 09 Feb 23 |
20.00000 +0.45 |
20.10 | 19.50 | 19.75 | 15,820 |
| 08 Feb 23 |
19.55000 +0.45 |
19.75 | 19.10 | 19.30 | 8,920 |
| 07 Feb 23 |
19.10000 -0.50 |
19.75 | 19.00 | 19.75 | 7,666 |
| 06 Feb 23 |
19.60000 -0.10 |
19.75 | 19.30 | 19.35 | 2,206 |
| 03 Feb 23 |
19.70000 -0.05 |
19.75 | 19.30 | 19.75 | 2,242 |
| 02 Feb 23 |
19.75000 +0.45 |
19.85 | 19.30 | 19.30 | 1,240 |
| 01 Feb 23 |
19.30000 -0.45 |
19.90 | 19.20 | 19.90 | 1,724 |
| 31 Jan 23 |
19.75000 +0.50 |
19.80 | 19.15 | 19.45 | 2,101 |
| 30 Jan 23 |
19.25000 -0.40 |
19.80 | 19.20 | 19.80 | 3,053 |
| 27 Jan 23 |
19.65000 +0.10 |
19.65 | 19.40 | 19.40 | 1,353 |
| 26 Jan 23 |
19.55000 +0.15 |
19.55 | 19.25 | 19.30 | 1,549 |
| 25 Jan 23 |
19.40000 +0.00 |
19.50 | 18.95 | 19.40 | 744 |
| 24 Jan 23 |
19.40000 +0.00 |
19.40 | 19.00 | 19.05 | 2,063 |
| 23 Jan 23 |
19.40000 +0.00 |
19.55 | 19.05 | 19.10 | 7,501 |
| 20 Jan 23 |
19.40000 +0.25 |
19.45 | 19.10 | 19.10 | 1,636 |
| 19 Jan 23 |
19.15000 -0.20 |
19.45 | 18.70 | 19.45 | 6,706 |
| 18 Jan 23 |
19.35000 +0.20 |
19.35 | 18.85 | 19.00 | 4,526 |
| 17 Jan 23 |
19.15000 -0.35 |
19.45 | 18.90 | 19.45 | 4,767 |
| 16 Jan 23 |
19.50000 +0.50 |
19.50 | 19.00 | 19.20 | 3,894 |
| 13 Jan 23 |
19.00000 +0.15 |
19.00 | 18.40 | 18.90 | 6,263 |
| 12 Jan 23 |
18.85000 +0.50 |
19.00 | 18.40 | 18.45 | 4,383 |
| 11 Jan 23 |
18.35000 +0.15 |
18.45 | 18.00 | 18.20 | 1,536 |
| 10 Jan 23 |
18.20000 +0.50 |
18.20 | 17.55 | 17.80 | 2,241 |
| 09 Jan 23 |
17.70000 +0.05 |
18.00 | 17.50 | 17.55 | 8,444 |
| 06 Jan 23 |
17.65000 +0.10 |
17.75 | 17.40 | 17.40 | 2,316 |
| 05 Jan 23 |
17.55000 +0.05 |
17.60 | 17.25 | 17.25 | 609 |
| 04 Jan 23 |
17.50000 +0.40 |
17.50 | 17.35 | 17.40 | 1,845 |
| 03 Jan 23 |
17.10000 +0.20 |
17.30 | 16.95 | 16.95 | 1,168 |
| 02 Jan 23 |
16.90000 +0.15 |
17.10 | 16.40 | 17.00 | 2,954 |
| 30 Dec 22 |
16.75000 +0.20 |
16.85 | 16.65 | 16.85 | 39 |
| 29 Dec 22 |
16.55000 +0.20 |
16.60 | 16.30 | 16.30 | 630 |
| 28 Dec 22 |
16.35000 -0.45 |
16.85 | 16.25 | 16.60 | 7,005 |
| 27 Dec 22 |
16.80000 +0.30 |
16.95 | 16.50 | 16.65 | 2,850 |
| 23 Dec 22 |
16.50000 +0.20 |
16.60 | 16.10 | 16.10 | 5,201 |
| 22 Dec 22 |
16.30000 +0.20 |
16.40 | 15.95 | 16.25 | 1,540 |
| 21 Dec 22 |
16.10000 -0.10 |
16.40 | 16.00 | 16.20 | 3,979 |
| 20 Dec 22 |
16.20000 +0.10 |
16.40 | 15.90 | 16.15 | 1,783 |
| 19 Dec 22 |
16.10000 +0.05 |
16.20 | 15.85 | 16.00 | 7,324 |
| 16 Dec 22 |
16.05000 +0.25 |
16.40 | 16.05 | 16.20 | 2,888 |
| 15 Dec 22 |
15.80000 +0.10 |
16.40 | 15.75 | 15.75 | 6,976 |
| 14 Dec 22 |
15.70000 -0.30 |
16.20 | 15.70 | 16.15 | 7,521 |
| 13 Dec 22 |
16.00000 +0.05 |
16.30 | 16.00 | 16.30 | 5,387 |
| 12 Dec 22 |
15.95000 -0.30 |
16.40 | 15.95 | 16.25 | 6,136 |
| 09 Dec 22 |
16.25000 +0.00 |
16.60 | 16.20 | 16.25 | 5,801 |
| 08 Dec 22 |
16.25000 -0.30 |
16.60 | 16.20 | 16.30 | 10,875 |
| 07 Dec 22 |
16.55000 -0.25 |
17.00 | 16.30 | 16.80 | 14,074 |
| 06 Dec 22 |
16.80000 -0.05 |
17.25 | 16.80 | 16.85 | 12,497 |
| 05 Dec 22 |
16.85000 -0.10 |
17.25 | 16.80 | 16.90 | 11,583 |
| 02 Dec 22 |
16.95000 +0.20 |
17.05 | 16.70 | 16.75 | 2,186 |
| 01 Dec 22 |
16.75000 -0.15 |
17.40 | 16.75 | 16.95 | 5,484 |
| 30 Nov 22 |
16.90000 +0.15 |
16.95 | 16.70 | 16.70 | 2,920 |
| 29 Nov 22 |
16.75000 +0.15 |
17.00 | 16.65 | 16.80 | 5,896 |
| 28 Nov 22 |
16.60000 +0.10 |
16.90 | 16.55 | 16.55 | 1,824 |
| 25 Nov 22 |
16.50000 -0.10 |
16.70 | 16.50 | 16.70 | 3,695 |
| 24 Nov 22 |
16.60000 +0.00 |
16.80 | 16.50 | 16.50 | 4,691 |
| 23 Nov 22 |
16.60000 -0.05 |
17.00 | 16.30 | 16.70 | 6,055 |
| 22 Nov 22 |
16.65000 -0.60 |
17.10 | 16.25 | 17.10 | 13,233 |
| 21 Nov 22 |
17.25000 -0.05 |
17.60 | 17.15 | 17.20 | 2,314 |
| 18 Nov 22 |
17.30000 -0.20 |
17.60 | 17.30 | 17.40 | 2,340 |
| 17 Nov 22 |
17.50000 -0.15 |
17.65 | 17.40 | 17.40 | 301 |
| 16 Nov 22 |
17.65000 -0.15 |
17.90 | 17.20 | 17.70 | 2,054 |
| 15 Nov 22 |
17.80000 +0.05 |
17.90 | 17.50 | 17.90 | 3,057 |
| 14 Nov 22 |
17.75000 +0.40 |
18.00 | 17.50 | 17.50 | 5,832 |
| 11 Nov 22 |
17.35000 -0.50 |
17.95 | 17.35 | 17.95 | 4,601 |
| 10 Nov 22 |
17.85000 +0.10 |
17.95 | 17.70 | 17.90 | 1,686 |
| 09 Nov 22 |
17.75000 -0.25 |
18.40 | 17.65 | 18.40 | 1,796 |
| 08 Nov 22 |
18.00000 +0.35 |
18.20 | 17.80 | 18.00 | 2,457 |
| 07 Nov 22 |
17.65000 -0.10 |
18.00 | 17.65 | 17.95 | 789 |
| 04 Nov 22 |
17.75000 -0.10 |
18.10 | 17.70 | 17.70 | 821 |
| 03 Nov 22 |
17.85000 -0.05 |
18.40 | 17.50 | 17.95 | 7,441 |
| 02 Nov 22 |
17.90000 +0.90 |
18.30 | 16.80 | 17.00 | 3,894 |
| 01 Nov 22 |
17.00000 +0.10 |
17.30 | 16.60 | 17.00 | 4,400 |
| 31 Oct 22 |
16.90000 -0.30 |
17.00 | 16.45 | 17.00 | 4,936 |
| 28 Oct 22 |
17.20000 +0.85 |
17.60 | 16.60 | 16.70 | 4,394 |
| 27 Oct 22 |
16.35000 -0.70 |
17.40 | 16.00 | 17.40 | 5,982 |
| 26 Oct 22 |
17.05000 +0.05 |
17.25 | 16.85 | 17.00 | 1,667 |
| 25 Oct 22 |
17.00000 -0.35 |
17.35 | 16.75 | 17.35 | 1,626 |
| 24 Oct 22 |
17.35000 +0.90 |
17.70 | 16.20 | 16.40 | 5,087 |
| 21 Oct 22 |
16.45000 +0.00 |
16.85 | 16.30 | 16.55 | 4,673 |
| 20 Oct 22 |
16.45000 +0.20 |
16.80 | 16.20 | 16.50 | 3,241 |
| 19 Oct 22 |
16.25000 -0.25 |
16.60 | 16.15 | 16.60 | 2,183 |
| 18 Oct 22 |
16.50000 +1.00 |
16.90 | 15.70 | 15.70 | 8,919 |
| 17 Oct 22 |
15.50000 +0.70 |
15.50 | 14.85 | 14.90 | 5,074 |
| 14 Oct 22 |
14.80000 -0.45 |
15.40 | 14.75 | 15.15 | 2,266 |
| 13 Oct 22 |
15.25000 +0.10 |
15.25 | 14.85 | 15.10 | 1,075 |
| 12 Oct 22 |
15.15000 +0.35 |
15.15 | 14.75 | 15.00 | 2,569 |
| 11 Oct 22 |
14.80000 -0.30 |
15.40 | 14.75 | 15.20 | 4,518 |
| 10 Oct 22 |
15.10000 +0.35 |
15.25 | 14.75 | 14.95 | 7,128 |
| 07 Oct 22 |
14.75000 -0.70 |
15.25 | 14.60 | 15.25 | 4,955 |
| 06 Oct 22 |
15.45000 -0.75 |
16.55 | 14.85 | 16.40 | 6,099 |
| 05 Oct 22 |
16.20000 +1.35 |
16.35 | 14.90 | 14.90 | 6,852 |
| 04 Oct 22 |
14.85000 +0.45 |
14.90 | 14.05 | 14.55 | 5,018 |
| 03 Oct 22 |
14.40000 +0.90 |
14.50 | 13.55 | 13.80 | 7,134 |
| 30 Sep 22 |
13.50000 -0.10 |
13.85 | 13.50 | 13.60 | 8,978 |
| 29 Sep 22 |
13.60000 -0.20 |
14.10 | 13.60 | 13.80 | 11,315 |
| 28 Sep 22 |
13.80000 -1.00 |
14.90 | 13.40 | 14.85 | 37,733 |
| 27 Sep 22 |
14.80000 -0.50 |
15.10 | 14.65 | 15.10 | 4,684 |
| 26 Sep 22 |
15.30000 -0.20 |
15.55 | 14.50 | 15.30 | 12,908 |
| 23 Sep 22 |
15.50000 -0.25 |
16.00 | 15.25 | 16.00 | 5,117 |
| 22 Sep 22 |
15.75000 -0.10 |
16.00 | 15.50 | 15.95 | 1,599 |
| 21 Sep 22 |
15.85000 -0.10 |
15.95 | 15.60 | 15.60 | 3,105 |
| 20 Sep 22 |
15.95000 -0.05 |
16.10 | 15.65 | 16.00 | 3,118 |
| 19 Sep 22 |
16.00000 -0.20 |
16.20 | 15.50 | 16.15 | 12,116 |
| 16 Sep 22 |
16.20000 -0.80 |
17.00 | 16.20 | 17.00 | 7,174 |
| 15 Sep 22 |
17.00000 +0.00 |
17.35 | 17.00 | 17.05 | 3,559 |
| 14 Sep 22 |
17.00000 -0.30 |
17.45 | 17.00 | 17.45 | 1,136 |
| 13 Sep 22 |
17.30000 -0.15 |
17.80 | 17.10 | 17.50 | 7,219 |
| 12 Sep 22 |
17.45000 +0.05 |
17.60 | 17.25 | 17.45 | 4,348 |
| 09 Sep 22 |
17.40000 -0.05 |
17.75 | 17.40 | 17.65 | 3,601 |
| 08 Sep 22 |
17.45000 -0.25 |
17.65 | 17.40 | 17.40 | 993 |
| 07 Sep 22 |
17.70000 -0.45 |
18.05 | 17.50 | 18.05 | 4,811 |
| 06 Sep 22 |
18.15000 +0.00 |
18.30 | 17.90 | 18.05 | 9,422 |
| 05 Sep 22 |
18.15000 -0.10 |
18.50 | 18.00 | 18.10 | 3,329 |
| 02 Sep 22 |
18.25000 -0.40 |
18.70 | 18.25 | 18.70 | 723 |
| 01 Sep 22 |
18.65000 -0.10 |
19.20 | 18.50 | 19.20 | 2,248 |
| 31 Aug 22 |
18.75000 -0.05 |
19.00 | 18.75 | 18.80 | 2,843 |
| 30 Aug 22 |
18.80000 +0.00 |
19.50 | 18.75 | 19.00 | 3,005 |
| 29 Aug 22 |
18.80000 -0.60 |
19.60 | 18.70 | 19.60 | 3,302 |
| 26 Aug 22 |
19.40000 -0.90 |
20.50 | 19.10 | 20.50 | 5,760 |
| 25 Aug 22 |
20.30000 +0.10 |
20.30 | 20.00 | 20.20 | 341 |
| 24 Aug 22 |
20.20000 +0.10 |
20.50 | 20.00 | 20.10 | 1,569 |
| 23 Aug 22 |
20.10000 -0.20 |
20.40 | 20.10 | 20.20 | 1,624 |
| 22 Aug 22 |
20.30000 -0.80 |
21.30 | 20.20 | 21.00 | 3,861 |
| 19 Aug 22 |
21.10000 -0.20 |
21.30 | 20.80 | 21.20 | 2,364 |
| 18 Aug 22 |
21.30000 +0.60 |
21.80 | 20.70 | 20.70 | 4,264 |
| 17 Aug 22 |
20.70000 -1.10 |
21.70 | 20.70 | 21.70 | 3,451 |
| 16 Aug 22 |
21.80000 +0.60 |
21.80 | 21.20 | 21.40 | 4,810 |
| 15 Aug 22 |
21.20000 +0.60 |
21.40 | 20.70 | 20.70 | 12,473 |
| 12 Aug 22 |
20.60000 +0.60 |
20.80 | 20.10 | 20.10 | 3,942 |
| 11 Aug 22 |
20.00000 +1.30 |
20.20 | 18.90 | 18.90 | 6,427 |
| 10 Aug 22 |
18.70000 -0.80 |
19.35 | 18.70 | 19.35 | 7,166 |
| 09 Aug 22 |
19.50000 -0.40 |
20.20 | 19.50 | 20.20 | 999 |
| 08 Aug 22 |
19.90000 -0.40 |
20.50 | 19.80 | 20.50 | 6,833 |
| 05 Aug 22 |
20.30000 +0.30 |
20.50 | 20.00 | 20.00 | 2,034 |
| 04 Aug 22 |
20.00000 +0.00 |
20.40 | 20.00 | 20.30 | 3,808 |
| 03 Aug 22 |
20.00000 +0.80 |
20.30 | 19.25 | 19.25 | 4,794 |
| 02 Aug 22 |
19.20000 -1.10 |
21.00 | 19.20 | 20.60 | 5,515 |
| 01 Aug 22 |
20.30000 +1.50 |
20.30 | 19.05 | 19.05 | 13,395 |
| 29 Jul 22 |
18.80000 +0.25 |
19.00 | 18.75 | 18.75 | 5,930 |
| 28 Jul 22 |
18.55000 +0.55 |
18.55 | 18.10 | 18.20 | 7,512 |
| 27 Jul 22 |
18.00000 +0.20 |
18.15 | 17.80 | 18.00 | 2,989 |
| 26 Jul 22 |
17.80000 +0.05 |
18.00 | 17.65 | 17.90 | 1,825 |
| 25 Jul 22 |
17.75000 +0.30 |
17.80 | 17.45 | 17.60 | 2,636 |
| 22 Jul 22 |
17.45000 +0.35 |
17.55 | 17.15 | 17.40 | 8,660 |
| 21 Jul 22 |
17.10000 +0.05 |
17.25 | 16.80 | 17.25 | 2,412 |
| 20 Jul 22 |
17.05000 +1.15 |
17.80 | 17.00 | 17.15 | 18,881 |
| 19 Jul 22 |
15.90000 +0.05 |
16.15 | 15.85 | 16.15 | 8,803 |
| 18 Jul 22 |
15.85000 +0.05 |
16.00 | 15.65 | 15.80 | 1,707 |
| 15 Jul 22 |
15.80000 -0.10 |
16.00 | 15.80 | 15.95 | 3,051 |
| 14 Jul 22 |
15.90000 +0.10 |
16.10 | 15.75 | 15.95 | 6,134 |
| 13 Jul 22 |
15.80000 -0.65 |
16.65 | 15.60 | 16.65 | 8,191 |
| 12 Jul 22 |
16.45000 +0.40 |
16.45 | 15.90 | 16.25 | 3,635 |
| 11 Jul 22 |
16.05000 -0.35 |
16.25 | 15.85 | 16.25 | 2,053 |
| 08 Jul 22 |
16.40000 +0.70 |
16.45 | 15.90 | 15.90 | 7,731 |
| 07 Jul 22 |
15.70000 +0.50 |
15.90 | 15.15 | 15.20 | 14,351 |
| 06 Jul 22 |
15.20000 -0.60 |
15.85 | 15.05 | 15.80 | 16,543 |
| 05 Jul 22 |
15.80000 -0.75 |
16.80 | 15.60 | 16.50 | 20,888 |
| 04 Jul 22 |
16.55000 -1.15 |
17.40 | 16.40 | 17.35 | 45,554 |
| 01 Jul 22 |
17.70000 +0.35 |
17.70 | 17.15 | 17.25 | 2,435 |
| 30 Jun 22 |
17.35000 -0.80 |
18.20 | 17.20 | 18.20 | 10,178 |
| 29 Jun 22 |
18.15000 -0.65 |
18.60 | 18.10 | 18.55 | 7,667 |
| 28 Jun 22 |
18.80000 +0.00 |
18.80 | 18.60 | 18.80 | 1,896 |
| 27 Jun 22 |
18.80000 +0.15 |
18.95 | 18.30 | 18.30 | 9,435 |
| 24 Jun 22 |
18.65000 +0.20 |
18.65 | 18.25 | 18.30 | 10,262 |
| 23 Jun 22 |
18.45000 -0.50 |
19.35 | 18.35 | 19.10 | 5,594 |
| 22 Jun 22 |
18.95000 -0.25 |
19.50 | 18.85 | 19.20 | 12,356 |
| 21 Jun 22 |
19.20000 +0.20 |
19.55 | 19.00 | 19.50 | 10,638 |
| 20 Jun 22 |
19.00000 -0.70 |
19.90 | 18.70 | 19.65 | 13,807 |
| 17 Jun 22 |
19.70000 +0.80 |
19.70 | 18.80 | 19.05 | 11,727 |
| 16 Jun 22 |
18.90000 -1.20 |
20.30 | 18.90 | 20.10 | 9,300 |
| 15 Jun 22 |
20.10000 +0.10 |
20.30 | 19.80 | 20.10 | 4,587 |
| 14 Jun 22 |
20.00000 -0.70 |
21.00 | 19.85 | 20.70 | 12,654 |
| 13 Jun 22 |
20.70000 +0.40 |
20.70 | 19.95 | 20.20 | 7,559 |
| 10 Jun 22 |
20.30000 -0.70 |
20.90 | 20.30 | 20.50 | 9,828 |
| 09 Jun 22 |
21.00000 +0.50 |
21.40 | 20.60 | 20.70 | 6,031 |
| 08 Jun 22 |
20.50000 -0.40 |
20.90 | 20.50 | 20.50 | 400 |
| 07 Jun 22 |
20.90000 +0.80 |
20.90 | 20.00 | 20.30 | 9,240 |
| 06 Jun 22 |
20.10000 +0.00 |
20.50 | 20.10 | 20.30 | 1,374 |
| 03 Jun 22 |
20.10000 -0.40 |
20.70 | 20.10 | 20.70 | 2,395 |
| 02 Jun 22 |
20.50000 +0.10 |
21.00 | 20.50 | 20.70 | 1,963 |
| 01 Jun 22 |
20.40000 -0.20 |
20.80 | 20.40 | 20.70 | 1,302 |
| 31 May 22 |
20.60000 -0.10 |
20.80 | 20.50 | 20.50 | 2,204 |
| 30 May 22 |
20.70000 +0.40 |
20.80 | 20.30 | 20.40 | 3,113 |
| 27 May 22 |
20.30000 +0.85 |
20.50 | 19.70 | 19.70 | 1,031 |
| 26 May 22 |
19.45000 -0.30 |
19.95 | 19.45 | 19.95 | 1,693 |
| 25 May 22 |
19.75000 -0.10 |
20.10 | 19.50 | 19.55 | 4,091 |
| 24 May 22 |
19.85000 -0.35 |
20.40 | 19.65 | 20.00 | 5,821 |
| 23 May 22 |
20.20000 +0.70 |
20.20 | 19.50 | 20.00 | 2,380 |
| 20 May 22 |
19.50000 +0.20 |
20.10 | 19.50 | 19.50 | 4,962 |
| 19 May 22 |
19.30000 -0.60 |
19.90 | 19.30 | 19.65 | 2,618 |
| 18 May 22 |
19.90000 +0.10 |
20.40 | 19.65 | 20.00 | 7,457 |
| 17 May 22 |
19.80000 +0.60 |
19.85 | 19.20 | 19.40 | 12,079 |
| 16 May 22 |
19.20000 +0.20 |
19.20 | 19.00 | 19.05 | 2,820 |
| 13 May 22 |
19.00000 -0.05 |
19.45 | 19.00 | 19.05 | 4,700 |
| 12 May 22 |
19.05000 -0.05 |
19.30 | 19.05 | 19.05 | 5,003 |
| 11 May 22 |
19.10000 +0.05 |
19.45 | 19.00 | 19.05 | 3,584 |
| 10 May 22 |
19.05000 +0.40 |
19.45 | 18.60 | 18.60 | 6,925 |
| 09 May 22 |
18.65000 -0.95 |
19.75 | 18.50 | 19.75 | 16,541 |
| 06 May 22 |
19.60000 -0.25 |
19.95 | 19.40 | 19.95 | 6,558 |
| 05 May 22 |
19.85000 -0.85 |
20.40 | 19.65 | 20.40 | 11,438 |
| 04 May 22 |
20.70000 +0.60 |
21.00 | 20.50 | 20.50 | 10,691 |
| 03 May 22 |
20.10000 -0.60 |
20.90 | 19.90 | 20.60 | 12,672 |
| 02 May 22 |
20.70000 -0.20 |
21.00 | 20.60 | 21.00 | 6,404 |
| 29 Apr 22 |
20.90000 +0.30 |
21.20 | 20.60 | 20.60 | 7,967 |
| 28 Apr 22 |
20.60000 +0.00 |
20.90 | 20.60 | 20.90 | 2,873 |
| 27 Apr 22 |
20.60000 -0.10 |
21.00 | 20.20 | 20.70 | 6,330 |
| 26 Apr 22 |
20.70000 +0.00 |
21.10 | 20.70 | 20.90 | 3,425 |
| 25 Apr 22 |
20.70000 -1.60 |
22.30 | 20.40 | 22.20 | 31,996 |
| 22 Apr 22 |
22.30000 -0.10 |
22.60 | 21.80 | 22.60 | 3,390 |
| 21 Apr 22 |
22.40000 +0.60 |
22.60 | 21.70 | 21.70 | 11,966 |
| 20 Apr 22 |
21.80000 +0.00 |
22.10 | 21.70 | 21.80 | 3,154 |
| 19 Apr 22 |
21.80000 -0.10 |
22.00 | 21.60 | 22.00 | 1,567 |
| 14 Apr 22 |
21.90000 +0.10 |
22.00 | 21.40 | 21.80 | 5,666 |
| 13 Apr 22 |
21.80000 +0.10 |
22.20 | 21.70 | 21.90 | 3,623 |
| 12 Apr 22 |
21.70000 -0.20 |
22.00 | 21.70 | 21.70 | 3,304 |
| 11 Apr 22 |
21.90000 -0.20 |
22.00 | 21.70 | 22.00 | 5,005 |
| 08 Apr 22 |
22.10000 +0.20 |
22.10 | 21.60 | 21.90 | 4,693 |
| 07 Apr 22 |
21.90000 -0.20 |
22.60 | 21.70 | 22.10 | 8,355 |
| 06 Apr 22 |
22.10000 -0.90 |
23.10 | 21.60 | 23.10 | 10,352 |
| 05 Apr 22 |
23.00000 +0.00 |
23.50 | 22.60 | 22.90 | 5,913 |
| 04 Apr 22 |
23.00000 -1.10 |
23.30 | 22.30 | 23.10 | 13,759 |
| 01 Apr 22 |
24.10000 +0.20 |
24.50 | 23.60 | 24.20 | 8,588 |
| 31 Mar 22 |
23.90000 +0.20 |
24.40 | 23.80 | 24.00 | 8,290 |
| 30 Mar 22 |
23.70000 +0.30 |
24.20 | 23.50 | 23.70 | 13,001 |
| 29 Mar 22 |
23.40000 -0.40 |
24.00 | 23.20 | 23.70 | 7,325 |
| 28 Mar 22 |
23.80000 +0.60 |
24.00 | 23.40 | 23.40 | 4,686 |
| 25 Mar 22 |
23.20000 -0.50 |
23.90 | 22.80 | 23.80 | 7,694 |
| 24 Mar 22 |
23.70000 -0.10 |
23.90 | 23.60 | 23.70 | 2,036 |
| 23 Mar 22 |
23.80000 +0.20 |
24.00 | 23.50 | 23.70 | 5,091 |
| 22 Mar 22 |
23.60000 +0.20 |
23.70 | 23.10 | 23.40 | 3,533 |
| 21 Mar 22 |
23.40000 +0.60 |
23.50 | 23.00 | 23.00 | 10,043 |
| 18 Mar 22 |
22.80000 -0.50 |
23.50 | 22.70 | 23.40 | 7,813 |
| 17 Mar 22 |
23.30000 +0.20 |
23.60 | 22.90 | 22.90 | 5,729 |
| 16 Mar 22 |
23.10000 +0.40 |
23.50 | 22.60 | 23.50 | 7,429 |
| 15 Mar 22 |
22.70000 -0.30 |
23.40 | 22.20 | 23.10 | 8,400 |
| 14 Mar 22 |
23.00000 +1.30 |
23.10 | 21.70 | 21.70 | 10,606 |
| 11 Mar 22 |
21.70000 +0.00 |
22.00 | 21.70 | 21.80 | 19,501 |
| 10 Mar 22 |
21.70000 +0.00 |
22.40 | 21.70 | 21.80 | 9,888 |
| 09 Mar 22 |
21.70000 +1.00 |
22.10 | 21.10 | 21.20 | 15,477 |
| 08 Mar 22 |
20.70000 +0.95 |
21.00 | 19.80 | 19.90 | 17,762 |
| 07 Mar 22 |
19.75000 -2.15 |
21.30 | 19.35 | 21.30 | 38,613 |
| 04 Mar 22 |
21.90000 -1.80 |
23.50 | 21.60 | 23.50 | 28,629 |
| 03 Mar 22 |
23.70000 +0.40 |
24.00 | 23.00 | 24.00 | 11,422 |
| 02 Mar 22 |
23.30000 -0.60 |
24.00 | 23.00 | 23.20 | 10,556 |
| 01 Mar 22 |
23.90000 -0.20 |
24.50 | 23.50 | 24.40 | 8,754 |
| 28 Feb 22 |
24.10000 +0.80 |
24.40 | 23.00 | 23.60 | 26,864 |
| 25 Feb 22 |
23.30000 -0.10 |
23.70 | 23.00 | 23.60 | 22,229 |
| 24 Feb 22 |
23.40000 -0.20 |
23.90 | 22.60 | 23.40 | 42,710 |
| 23 Feb 22 |
23.60000 +0.30 |
24.20 | 23.50 | 23.50 | 11,123 |
| 22 Feb 22 |
23.30000 -0.60 |
24.00 | 22.60 | 23.40 | 14,113 |
| 21 Feb 22 |
23.90000 -0.90 |
25.00 | 23.40 | 24.80 | 26,897 |
| 18 Feb 22 |
24.80000 +0.80 |
25.00 | 24.00 | 24.00 | 14,691 |
| 17 Feb 22 |
24.00000 +1.00 |
24.40 | 23.10 | 23.20 | 35,164 |
| 16 Feb 22 |
23.00000 +0.00 |
23.50 | 22.60 | 23.20 | 24,179 |
| 15 Feb 22 |
23.00000 +0.00 |
23.60 | 22.60 | 23.30 | 23,697 |
| 14 Feb 22 |
23.00000 -0.60 |
23.30 | 22.60 | 23.30 | 23,060 |
| 11 Feb 22 |
23.60000 -0.30 |
24.00 | 23.60 | 23.90 | 6,676 |
| 10 Feb 22 |
23.90000 -0.20 |
24.20 | 23.60 | 24.10 | 8,016 |
| 09 Feb 22 |
24.10000 +0.70 |
24.30 | 23.60 | 23.70 | 17,459 |
| 08 Feb 22 |
23.40000 +0.50 |
23.50 | 22.80 | 22.80 | 13,596 |
| 07 Feb 22 |
22.90000 -1.40 |
23.80 | 22.50 | 23.60 | 31,121 |
| 04 Feb 22 |
24.30000 +0.30 |
24.40 | 23.80 | 24.20 | 8,110 |
| 03 Feb 22 |
24.00000 -0.40 |
24.70 | 23.80 | 24.70 | 8,508 |
| 02 Feb 22 |
24.40000 +0.60 |
24.60 | 23.40 | 23.60 | 19,538 |
| 01 Feb 22 |
23.80000 -0.10 |
24.10 | 23.60 | 24.10 | 11,046 |
| 31 Jan 22 |
23.90000 +0.50 |
24.20 | 23.70 | 23.80 | 9,375 |
| 28 Jan 22 |
23.40000 +0.40 |
23.70 | 23.10 | 23.30 | 14,514 |
| 27 Jan 22 |
23.00000 +0.80 |
23.50 | 22.30 | 22.30 | 33,447 |
| 26 Jan 22 |
22.20000 +0.10 |
22.70 | 22.00 | 22.10 | 18,782 |
| 25 Jan 22 |
22.10000 +0.40 |
22.40 | 21.70 | 21.70 | 6,788 |
| 24 Jan 22 |
21.70000 -1.10 |
22.90 | 21.30 | 22.90 | 26,031 |
| 21 Jan 22 |
22.80000 -0.70 |
23.70 | 22.80 | 23.70 | 9,351 |
| 20 Jan 22 |
23.50000 +0.50 |
23.70 | 23.00 | 23.20 | 7,863 |
| 19 Jan 22 |
23.00000 -0.20 |
23.20 | 22.70 | 23.00 | 6,533 |
| 18 Jan 22 |
23.20000 +0.20 |
23.20 | 22.90 | 23.10 | 6,051 |
| 17 Jan 22 |
23.00000 +0.70 |
23.10 | 22.40 | 22.50 | 6,841 |
| 14 Jan 22 |
22.30000 +0.00 |
22.50 | 22.10 | 22.40 | 4,724 |
| 13 Jan 22 |
22.30000 -0.30 |
23.20 | 22.30 | 22.80 | 8,387 |
| 12 Jan 22 |
22.60000 +0.00 |
22.70 | 22.40 | 22.50 | 7,654 |
| 11 Jan 22 |
22.60000 -0.40 |
22.80 | 21.90 | 22.80 | 18,969 |
| 10 Jan 22 |
23.00000 -0.20 |
23.50 | 22.70 | 23.30 | 7,890 |
| 07 Jan 22 |
23.20000 +0.50 |
23.20 | 22.70 | 22.70 | 1,336 |
| 06 Jan 22 |
22.70000 -0.70 |
23.30 | 22.50 | 23.30 | 8,792 |
| 05 Jan 22 |
23.40000 +0.10 |
23.70 | 23.00 | 23.20 | 9,635 |
| 04 Jan 22 |
23.30000 -0.40 |
23.80 | 23.30 | 23.80 | 4,391 |
| 03 Jan 22 |
23.70000 +0.70 |
24.00 | 22.90 | 23.30 | 6,819 |
| 30 Dec 21 |
23.00000 -0.50 |
23.50 | 23.00 | 23.50 | 6,096 |
| 29 Dec 21 |
23.50000 +0.00 |
23.50 | 22.80 | 23.30 | 5,818 |
| 28 Dec 21 |
23.50000 +0.50 |
23.70 | 23.00 | 23.00 | 5,053 |
| 27 Dec 21 |
23.00000 +0.30 |
23.10 | 22.90 | 22.90 | 9,218 |
| 23 Dec 21 |
22.70000 +0.00 |
23.00 | 22.30 | 22.80 | 6,591 |
| 22 Dec 21 |
22.70000 +0.00 |
22.90 | 22.40 | 22.60 | 19,314 |
| 21 Dec 21 |
22.70000 +0.70 |
22.70 | 22.10 | 22.20 | 5,131 |
| 20 Dec 21 |
22.00000 -0.20 |
22.20 | 21.80 | 22.00 | 8,828 |
| 17 Dec 21 |
22.20000 -0.30 |
22.50 | 22.10 | 22.40 | 1,999 |
| 16 Dec 21 |
22.50000 +0.10 |
22.60 | 22.20 | 22.20 | 5,642 |
| 15 Dec 21 |
22.40000 +0.40 |
22.40 | 22.00 | 22.20 | 1,897 |
| 14 Dec 21 |
22.00000 -0.50 |
22.60 | 22.00 | 22.30 | 11,466 |
| 13 Dec 21 |
22.50000 +0.10 |
22.70 | 22.30 | 22.50 | 4,972 |
| 10 Dec 21 |
22.40000 +0.00 |
22.40 | 22.10 | 22.30 | 524 |
| 09 Dec 21 |
22.40000 +0.40 |
22.40 | 22.00 | 22.00 | 8,468 |
| 08 Dec 21 |
22.00000 +0.00 |
22.20 | 21.80 | 22.10 | 4,760 |
| 07 Dec 21 |
22.00000 +0.20 |
22.10 | 21.80 | 21.90 | 4,846 |
| 06 Dec 21 |
21.80000 +0.00 |
22.10 | 21.60 | 21.70 | 5,602 |
| 03 Dec 21 |
21.80000 +0.50 |
22.00 | 21.40 | 21.50 | 4,245 |
| 02 Dec 21 |
21.30000 +0.00 |
21.50 | 21.10 | 21.30 | 5,980 |
| 01 Dec 21 |
21.30000 +0.90 |
21.50 | 20.60 | 20.60 | 34,669 |
| 30 Nov 21 |
20.40000 -1.60 |
21.50 | 20.20 | 21.40 | 32,901 |
| 29 Nov 21 |
22.00000 -0.40 |
22.60 | 22.00 | 22.10 | 9,647 |
| 26 Nov 21 |
22.40000 -0.60 |
22.80 | 22.10 | 22.80 | 18,145 |
| 25 Nov 21 |
23.00000 +0.70 |
23.00 | 22.30 | 22.50 | 5,564 |
| 24 Nov 21 |
22.30000 -0.10 |
22.80 | 22.30 | 22.70 | 8,486 |
| 23 Nov 21 |
22.40000 -0.30 |
22.70 | 22.30 | 22.50 | 3,325 |
| 22 Nov 21 |
22.70000 +0.00 |
23.20 | 22.60 | 22.70 | 9,399 |
| 19 Nov 21 |
22.70000 -0.70 |
23.10 | 22.40 | 23.10 | 8,028 |
| 18 Nov 21 |
23.40000 -0.20 |
23.60 | 23.00 | 23.40 | 6,056 |
| 17 Nov 21 |
23.60000 +0.60 |
23.60 | 23.00 | 23.00 | 7,715 |
| 16 Nov 21 |
23.00000 +0.60 |
23.00 | 22.30 | 22.40 | 4,201 |
| 15 Nov 21 |
22.40000 -0.10 |
22.90 | 22.30 | 22.60 | 7,958 |
| 12 Nov 21 |
22.50000 -0.70 |
23.50 | 22.50 | 23.10 | 3,752 |
| 11 Nov 21 |
23.20000 +0.80 |
23.20 | 22.30 | 22.50 | 3,361 |
| 10 Nov 21 |
22.40000 -0.20 |
23.00 | 22.30 | 22.50 | 5,321 |
| 09 Nov 21 |
22.60000 -0.40 |
23.40 | 22.60 | 23.00 | 6,586 |
| 08 Nov 21 |
23.00000 -0.10 |
23.40 | 23.00 | 23.20 | 6,072 |
| 05 Nov 21 |
23.10000 -1.00 |
24.00 | 22.90 | 24.00 | 9,561 |
| 04 Nov 21 |
24.10000 +0.20 |
24.20 | 23.60 | 24.10 | 7,104 |
| 03 Nov 21 |
23.90000 +0.10 |
24.30 | 23.70 | 23.90 | 3,571 |
| 02 Nov 21 |
23.80000 -0.10 |
24.50 | 23.60 | 24.00 | 4,139 |
| 01 Nov 21 |
23.90000 -0.10 |
24.40 | 23.90 | 24.20 | 2,821 |
| 29 Oct 21 |
24.00000 -0.20 |
24.40 | 24.00 | 24.30 | 2,563 |
| 28 Oct 21 |
24.20000 -0.10 |
24.50 | 24.10 | 24.30 | 3,915 |
| 27 Oct 21 |
24.30000 +0.10 |
24.30 | 23.90 | 24.10 | 2,113 |
| 26 Oct 21 |
24.20000 -0.30 |
24.50 | 24.10 | 24.40 | 3,978 |
| 25 Oct 21 |
24.50000 +0.20 |
24.50 | 24.20 | 24.50 | 8,167 |
| 22 Oct 21 |
24.30000 +0.40 |
24.50 | 24.00 | 24.30 | 9,378 |
| 21 Oct 21 |
23.90000 -0.80 |
24.80 | 23.80 | 24.60 | 65,336 |
| 20 Oct 21 |
24.70000 +1.20 |
24.70 | 23.40 | 24.00 | 32,146 |
| 19 Oct 21 |
23.50000 +0.60 |
23.80 | 23.00 | 23.00 | 11,114 |
| 18 Oct 21 |
22.90000 +0.10 |
23.00 | 22.50 | 22.70 | 5,568 |
| 15 Oct 21 |
22.80000 +0.10 |
23.00 | 22.50 | 22.90 | 3,797 |
| 14 Oct 21 |
22.70000 -0.30 |
23.20 | 22.60 | 23.20 | 6,234 |
| 13 Oct 21 |
23.00000 +0.00 |
23.20 | 22.80 | 22.80 | 4,572 |
| 12 Oct 21 |
23.00000 -0.50 |
23.50 | 22.80 | 23.50 | 5,283 |
| 11 Oct 21 |
23.50000 +0.50 |
23.50 | 23.10 | 23.10 | 6,842 |
| 08 Oct 21 |
23.00000 -0.10 |
23.10 | 22.50 | 23.10 | 1,442 |
| 07 Oct 21 |
23.10000 +0.50 |
23.10 | 22.40 | 22.60 | 1,464 |
| 06 Oct 21 |
22.60000 -1.10 |
23.50 | 22.20 | 23.50 | 23,230 |
| 05 Oct 21 |
23.70000 -0.10 |
23.70 | 23.20 | 23.60 | 2,627 |
| 04 Oct 21 |
23.80000 +0.90 |
23.80 | 22.50 | 23.00 | 24,628 |
| 01 Oct 21 |
22.90000 -0.40 |
23.30 | 22.80 | 23.20 | 26,982 |
| 30 Sep 21 |
23.30000 +1.70 |
23.30 | 22.40 | 22.40 | 16,041 |
| 29 Sep 21 |
21.60000 +0.50 |
22.30 | 21.30 | 21.30 | 8,353 |
| 28 Sep 21 |
21.10000 -1.20 |
22.20 | 21.10 | 22.20 | 9,538 |
| 27 Sep 21 |
22.30000 +0.10 |
22.60 | 21.80 | 22.00 | 13,251 |
| 24 Sep 21 |
22.20000 -0.30 |
22.30 | 21.40 | 22.20 | 16,524 |
| 23 Sep 21 |
22.50000 +1.40 |
22.50 | 21.20 | 21.20 | 14,589 |
| 22 Sep 21 |
21.10000 -0.40 |
21.70 | 20.90 | 21.60 | 17,633 |
| 21 Sep 21 |
21.50000 +0.50 |
21.70 | 21.20 | 21.20 | 10,456 |
| 20 Sep 21 |
21.00000 -1.60 |
22.80 | 20.60 | 22.80 | 41,274 |
| 17 Sep 21 |
22.60000 -0.20 |
22.90 | 22.60 | 22.60 | 4,945 |
| 16 Sep 21 |
22.80000 +0.00 |
23.00 | 22.60 | 22.90 | 2,219 |
| 15 Sep 21 |
22.80000 +0.90 |
22.80 | 21.70 | 22.00 | 12,951 |
| 14 Sep 21 |
21.90000 -0.60 |
22.20 | 21.60 | 22.10 | 12,526 |
| 13 Sep 21 |
22.50000 -0.60 |
23.20 | 22.20 | 23.00 | 9,947 |
| 10 Sep 21 |
23.10000 -0.90 |
24.00 | 23.10 | 23.90 | 8,634 |
| 09 Sep 21 |
24.00000 +0.20 |
24.10 | 23.30 | 23.60 | 9,993 |
| 08 Sep 21 |
23.80000 +0.30 |
24.00 | 23.00 | 23.60 | 12,173 |
| 07 Sep 21 |
23.50000 -0.40 |
23.90 | 23.50 | 23.80 | 2,390 |
| 06 Sep 21 |
23.90000 +0.00 |
24.50 | 23.50 | 24.00 | 9,803 |
| 03 Sep 21 |
23.90000 +0.50 |
24.00 | 23.30 | 23.50 | 6,190 |
| 02 Sep 21 |
23.40000 +0.10 |
23.40 | 23.20 | 23.30 | 11,670 |
| 01 Sep 21 |
23.30000 +0.20 |
23.40 | 22.80 | 23.10 | 10,992 |
| 31 Aug 21 |
23.10000 +0.00 |
23.60 | 22.70 | 23.10 | 30,894 |
| 30 Aug 21 |
23.10000 +0.50 |
23.10 | 22.40 | 22.70 | 18,710 |
| 27 Aug 21 |
22.60000 +0.90 |
22.60 | 22.00 | 22.00 | 6,553 |
| 26 Aug 21 |
21.70000 -0.10 |
22.10 | 21.60 | 22.00 | 4,873 |
| 25 Aug 21 |
21.80000 -0.50 |
22.20 | 21.80 | 22.10 | 2,180 |
| 24 Aug 21 |
22.30000 +0.20 |
22.60 | 22.10 | 22.30 | 3,932 |
| 23 Aug 21 |
22.10000 -0.10 |
22.30 | 21.70 | 22.10 | 5,067 |
| 20 Aug 21 |
22.20000 +0.00 |
22.50 | 22.10 | 22.40 | 2,391 |
| 19 Aug 21 |
22.20000 -1.00 |
23.20 | 21.70 | 23.20 | 12,642 |
| 18 Aug 21 |
23.20000 +0.30 |
23.20 | 22.70 | 23.10 | 10,131 |
| 17 Aug 21 |
22.90000 +1.30 |
22.90 | 21.70 | 21.80 | 8,237 |
| 16 Aug 21 |
21.60000 -0.80 |
22.60 | 21.40 | 22.60 | 17,630 |
| 13 Aug 21 |
22.40000 -0.40 |
22.90 | 22.00 | 22.90 | 6,530 |
| 12 Aug 21 |
22.80000 +0.20 |
23.00 | 22.70 | 22.80 | 3,514 |
| 11 Aug 21 |
22.60000 +0.40 |
22.70 | 22.00 | 22.40 | 7,453 |
| 10 Aug 21 |
22.20000 -1.00 |
23.10 | 21.70 | 23.00 | 15,613 |
| 09 Aug 21 |
23.20000 +1.90 |
23.20 | 21.40 | 21.40 | 24,437 |
| 06 Aug 21 |
21.30000 +0.80 |
21.40 | 20.60 | 20.70 | 7,392 |
| 05 Aug 21 |
20.50000 -0.50 |
21.10 | 20.30 | 21.10 | 9,423 |
| 04 Aug 21 |
21.00000 -0.20 |
21.40 | 20.80 | 21.30 | 7,978 |
| 03 Aug 21 |
21.20000 +0.00 |
21.40 | 20.90 | 21.20 | 14,716 |
| 02 Aug 21 |
21.20000 +0.60 |
21.50 | 20.70 | 20.80 | 22,023 |
| 30 Jul 21 |
20.60000 -0.30 |
20.90 | 20.30 | 20.90 | 5,749 |
| 29 Jul 21 |
20.90000 +0.20 |
20.90 | 20.50 | 20.90 | 11,890 |
| 28 Jul 21 |
20.70000 +0.10 |
20.90 | 20.30 | 20.30 | 3,735 |
| 27 Jul 21 |
20.60000 -0.30 |
20.90 | 20.40 | 20.80 | 3,890 |
| 26 Jul 21 |
20.90000 +0.00 |
20.90 | 20.70 | 20.90 | 11,366 |
| 23 Jul 21 |
20.90000 +0.00 |
21.00 | 20.70 | 20.80 | 5,304 |
| 22 Jul 21 |
20.90000 +0.00 |
21.00 | 20.70 | 20.90 | 11,420 |
| 21 Jul 21 |
20.90000 +0.30 |
21.00 | 20.50 | 20.70 | 13,725 |
| 20 Jul 21 |
20.60000 +0.90 |
20.70 | 19.50 | 19.80 | 9,504 |
| 19 Jul 21 |
19.70000 -0.80 |
20.60 | 19.40 | 20.60 | 18,483 |
| 16 Jul 21 |
20.50000 +0.00 |
20.90 | 20.40 | 20.60 | 3,764 |
| 15 Jul 21 |
20.50000 +0.30 |
20.70 | 20.20 | 20.30 | 8,378 |
| 14 Jul 21 |
20.20000 -0.10 |
20.70 | 20.00 | 20.50 | 8,988 |
| 13 Jul 21 |
20.30000 -0.60 |
20.90 | 19.85 | 20.90 | 12,777 |
| 12 Jul 21 |
20.90000 +0.00 |
20.90 | 20.60 | 20.60 | 8,519 |
| 09 Jul 21 |
20.90000 +1.10 |
20.90 | 20.00 | 20.10 | 10,185 |
| 08 Jul 21 |
19.80000 -0.80 |
20.80 | 19.60 | 20.80 | 21,462 |
| 07 Jul 21 |
20.60000 +0.75 |
21.30 | 19.80 | 19.90 | 35,237 |
| 06 Jul 21 |
19.85000 -0.45 |
20.70 | 19.80 | 20.40 | 17,708 |
| 05 Jul 21 |
20.30000 +1.15 |
20.30 | 19.55 | 19.55 | 22,571 |
| 02 Jul 21 |
19.15000 +0.00 |
19.40 | 18.75 | 19.35 | 19,424 |
| 01 Jul 21 |
19.15000 +1.25 |
19.35 | 18.95 | 19.20 | 59,265 |
| 30 Jun 21 |
17.90000 +0.00 |
18.00 | 17.70 | 18.00 | 5,315 |
| 29 Jun 21 |
17.90000 +0.15 |
17.90 | 17.60 | 17.85 | 2,633 |
| 28 Jun 21 |
17.75000 +0.25 |
17.95 | 17.60 | 17.65 | 6,073 |
| 25 Jun 21 |
17.50000 -0.10 |
17.75 | 17.50 | 17.50 | 4,759 |
| 24 Jun 21 |
17.60000 -0.05 |
17.70 | 17.50 | 17.70 | 9,601 |
| 23 Jun 21 |
17.65000 -0.05 |
17.70 | 17.50 | 17.50 | 3,794 |
| 22 Jun 21 |
17.70000 +0.20 |
17.75 | 17.55 | 17.70 | 2,659 |
| 21 Jun 21 |
17.50000 -0.20 |
17.80 | 17.50 | 17.80 | 2,328 |
| 18 Jun 21 |
17.70000 +0.05 |
17.85 | 17.50 | 17.80 | 11,575 |
| 17 Jun 21 |
17.65000 +0.00 |
17.65 | 17.50 | 17.65 | 4,787 |
| 16 Jun 21 |
17.65000 -0.15 |
17.95 | 17.65 | 17.90 | 11,623 |
| 15 Jun 21 |
17.80000 +0.05 |
17.90 | 17.60 | 17.80 | 3,629 |
| 14 Jun 21 |
17.75000 +0.05 |
17.80 | 17.60 | 17.80 | 1,033 |
| 11 Jun 21 |
17.70000 +0.20 |
17.75 | 17.50 | 17.55 | 3,132 |
| 10 Jun 21 |
17.50000 -0.30 |
17.70 | 17.15 | 17.45 | 4,637 |
| 09 Jun 21 |
17.80000 +0.20 |
17.80 | 17.05 | 17.60 | 5,207 |
| 08 Jun 21 |
17.60000 +0.20 |
17.65 | 17.20 | 17.20 | 4,578 |
| 07 Jun 21 |
17.40000 +0.35 |
17.40 | 16.95 | 17.25 | 4,956 |
| 04 Jun 21 |
17.05000 -0.40 |
17.25 | 16.90 | 17.25 | 4,028 |
| 03 Jun 21 |
17.45000 +0.25 |
17.50 | 17.10 | 17.30 | 2,928 |
| 02 Jun 21 |
17.20000 +0.00 |
17.40 | 17.15 | 17.20 | 6,015 |
| 01 Jun 21 |
17.20000 +0.25 |
17.20 | 16.75 | 16.95 | 34,524 |
| 31 May 21 |
16.95000 +0.05 |
16.95 | 16.65 | 16.90 | 4,053 |
| 28 May 21 |
16.90000 -0.05 |
16.95 | 16.65 | 16.70 | 1,183 |
| 27 May 21 |
16.95000 +0.05 |
17.00 | 16.50 | 16.95 | 14,269 |
| 26 May 21 |
16.90000 +0.15 |
17.00 | 16.70 | 16.90 | 2,283 |
| 25 May 21 |
16.75000 +0.10 |
17.00 | 16.65 | 16.80 | 1,442 |
| 21 May 21 |
16.65000 +0.20 |
16.90 | 16.50 | 16.60 | 4,464 |
| 20 May 21 |
16.45000 -0.15 |
16.70 | 16.45 | 16.50 | 3,756 |
| 19 May 21 |
16.60000 +0.30 |
16.95 | 16.40 | 16.40 | 5,785 |
| 18 May 21 |
16.30000 -0.70 |
17.00 | 16.10 | 16.95 | 16,136 |
| 17 May 21 |
17.00000 +0.20 |
17.30 | 16.90 | 16.90 | 4,038 |
| 14 May 21 |
16.80000 +0.30 |
16.85 | 16.60 | 16.60 | 1,289 |
| 13 May 21 |
16.50000 -0.20 |
16.75 | 16.40 | 16.60 | 3,313 |
| 12 May 21 |
16.70000 -0.30 |
17.00 | 16.50 | 17.00 | 10,216 |
| 11 May 21 |
17.00000 -0.50 |
17.50 | 16.75 | 17.40 | 13,146 |
| 10 May 21 |
17.50000 +0.05 |
17.70 | 17.45 | 17.50 | 5,078 |
| 07 May 21 |
17.45000 -0.10 |
17.60 | 17.45 | 17.50 | 2,368 |
| 06 May 21 |
17.55000 +0.05 |
17.65 | 17.40 | 17.55 | 3,967 |
| 05 May 21 |
17.50000 +0.00 |
17.60 | 17.40 | 17.50 | 7,079 |
| 04 May 21 |
17.50000 -0.50 |
18.00 | 17.30 | 17.90 | 8,175 |
| 03 May 21 |
18.00000 +0.30 |
18.00 | 17.25 | 17.25 | 7,597 |
| 30 Apr 21 |
17.70000 +0.40 |
17.70 | 17.25 | 17.30 | 4,210 |
| 29 Apr 21 |
17.30000 +0.20 |
17.55 | 17.05 | 17.30 | 11,941 |
| 28 Apr 21 |
17.10000 +0.00 |
17.30 | 17.05 | 17.10 | 9,411 |
| 27 Apr 21 |
17.10000 +0.00 |
17.40 | 17.10 | 17.15 | 4,527 |
| 26 Apr 21 |
17.10000 +0.05 |
17.40 | 16.85 | 16.85 | 17,860 |
| 23 Apr 21 |
17.05000 -0.05 |
17.25 | 16.70 | 17.25 | 17,407 |
| 22 Apr 21 |
17.10000 +1.50 |
17.20 | 16.30 | 16.30 | 61,388 |
| 21 Apr 21 |
15.60000 -0.35 |
15.95 | 15.60 | 15.85 | 5,971 |
| 20 Apr 21 |
15.95000 -0.05 |
16.10 | 15.60 | 16.10 | 9,039 |
| 19 Apr 21 |
16.00000 +0.00 |
16.10 | 15.80 | 15.95 | 8,035 |
| 16 Apr 21 |
16.00000 +0.15 |
16.20 | 15.70 | 16.15 | 5,417 |
| 15 Apr 21 |
15.85000 -0.25 |
16.30 | 15.85 | 16.25 | 8,518 |
| 14 Apr 21 |
16.10000 +0.40 |
16.10 | 15.85 | 15.90 | 3,153 |
| 13 Apr 21 |
15.70000 -0.05 |
16.25 | 15.65 | 15.90 | 12,907 |
| 12 Apr 21 |
15.75000 -0.15 |
15.95 | 15.65 | 15.95 | 6,793 |
| 09 Apr 21 |
15.90000 -0.20 |
16.05 | 15.75 | 16.05 | 1,929 |
| 08 Apr 21 |
16.10000 +0.15 |
16.10 | 15.80 | 16.05 | 2,853 |
| 07 Apr 21 |
15.95000 -0.05 |
16.15 | 15.75 | 16.00 | 7,993 |
| 06 Apr 21 |
16.00000 +0.20 |
16.30 | 15.80 | 16.00 | 16,905 |
| 01 Apr 21 |
15.80000 -0.15 |
16.25 | 15.75 | 15.75 | 9,272 |
| 31 Mar 21 |
15.95000 +0.05 |
16.00 | 15.80 | 16.00 | 1,506 |
| 30 Mar 21 |
15.90000 -0.20 |
16.10 | 15.80 | 16.10 | 3,188 |
| 29 Mar 21 |
16.10000 -0.10 |
16.15 | 15.70 | 15.85 | 16,469 |
| 26 Mar 21 |
16.20000 -0.30 |
16.70 | 16.20 | 16.55 | 8,382 |
| 25 Mar 21 |
16.50000 +0.10 |
16.50 | 16.35 | 16.40 | 9,256 |
| 24 Mar 21 |
16.40000 +0.05 |
16.45 | 16.05 | 16.35 | 5,230 |
| 23 Mar 21 |
16.35000 +0.00 |
16.45 | 16.20 | 16.45 | 5,640 |
| 22 Mar 21 |
16.35000 +0.25 |
16.50 | 16.20 | 16.30 | 12,460 |
| 19 Mar 21 |
16.10000 -0.20 |
16.30 | 15.90 | 16.30 | 5,949 |
| 18 Mar 21 |
16.30000 +0.00 |
16.50 | 16.05 | 16.50 | 6,412 |
| 17 Mar 21 |
16.30000 +0.05 |
16.60 | 15.85 | 16.25 | 10,195 |
| 16 Mar 21 |
16.25000 +0.15 |
16.40 | 15.75 | 16.20 | 11,305 |
| 15 Mar 21 |
16.10000 +0.15 |
16.40 | 16.10 | 16.15 | 7,363 |
| 12 Mar 21 |
15.95000 +0.30 |
16.35 | 15.65 | 15.75 | 21,765 |
| 11 Mar 21 |
15.65000 +0.05 |
15.95 | 15.50 | 15.75 | 14,832 |
| 10 Mar 21 |
15.60000 +0.25 |
15.80 | 15.30 | 15.50 | 13,857 |
| 09 Mar 21 |
15.35000 +0.45 |
15.40 | 15.05 | 15.05 | 6,157 |
| 08 Mar 21 |
14.90000 -0.10 |
15.10 | 14.50 | 15.00 | 22,428 |
| 05 Mar 21 |
15.00000 +0.05 |
15.00 | 14.90 | 14.95 | 9,375 |
| 04 Mar 21 |
14.95000 -0.05 |
15.00 | 14.90 | 15.00 | 3,436 |
| 03 Mar 21 |
15.00000 +0.05 |
15.05 | 14.85 | 15.00 | 10,782 |
| 02 Mar 21 |
14.95000 -0.20 |
15.50 | 14.85 | 15.25 | 17,207 |
| 01 Mar 21 |
15.15000 +0.15 |
15.15 | 14.70 | 15.10 | 40,202 |
| 26 Feb 21 |
15.00000 +0.10 |
15.00 | 14.80 | 14.80 | 11,192 |
| 25 Feb 21 |
14.90000 +0.00 |
14.95 | 14.80 | 14.95 | 7,033 |
| 24 Feb 21 |
14.90000 +0.15 |
15.00 | 14.70 | 14.80 | 27,928 |
| 23 Feb 21 |
14.75000 -0.15 |
15.25 | 14.40 | 15.00 | 14,285 |
| 22 Feb 21 |
14.90000 -1.00 |
15.90 | 14.90 | 15.90 | 24,697 |
| 19 Feb 21 |
15.90000 +0.10 |
15.95 | 15.65 | 15.85 | 4,895 |
| 18 Feb 21 |
15.80000 +0.25 |
15.80 | 15.50 | 15.50 | 4,502 |
| 17 Feb 21 |
15.55000 +0.15 |
15.90 | 15.45 | 15.55 | 8,099 |
| 16 Feb 21 |
15.40000 -0.15 |
15.85 | 15.35 | 15.65 | 12,564 |
| 15 Feb 21 |
15.55000 -0.25 |
16.00 | 15.45 | 15.80 | 8,155 |
| 12 Feb 21 |
15.80000 +0.30 |
15.80 | 15.45 | 15.45 | 6,072 |
| 11 Feb 21 |
15.50000 +0.00 |
15.70 | 15.45 | 15.50 | 3,439 |
| 10 Feb 21 |
15.50000 +0.00 |
15.70 | 15.45 | 15.50 | 4,983 |
| 09 Feb 21 |
15.50000 +0.05 |
15.75 | 15.45 | 15.65 | 7,301 |
| 08 Feb 21 |
15.45000 -0.15 |
16.10 | 15.45 | 15.75 | 11,764 |
| 05 Feb 21 |
15.60000 +0.00 |
15.75 | 15.55 | 15.60 | 7,459 |
| 04 Feb 21 |
15.60000 -0.05 |
15.70 | 15.45 | 15.55 | 3,828 |
| 03 Feb 21 |
15.65000 -0.05 |
15.70 | 15.45 | 15.70 | 5,001 |
| 02 Feb 21 |
15.70000 +0.35 |
15.70 | 15.40 | 15.50 | 11,485 |
| 01 Feb 21 |
15.35000 -0.30 |
15.70 | 15.00 | 15.70 | 5,428 |
| 29 Jan 21 |
15.65000 +0.55 |
15.65 | 15.15 | 15.20 | 4,694 |
| 28 Jan 21 |
15.10000 -0.25 |
15.35 | 14.85 | 15.35 | 11,331 |
| 27 Jan 21 |
15.35000 -0.30 |
15.70 | 15.00 | 15.60 | 17,726 |
| 26 Jan 21 |
15.65000 +0.10 |
15.85 | 15.45 | 15.55 | 10,780 |
| 25 Jan 21 |
15.55000 -0.25 |
16.10 | 15.45 | 15.75 | 14,160 |
| 22 Jan 21 |
15.80000 -0.10 |
15.95 | 15.45 | 15.95 | 4,408 |
| 21 Jan 21 |
15.90000 +0.55 |
16.00 | 15.50 | 15.60 | 17,298 |
| 20 Jan 21 |
15.35000 +0.00 |
15.90 | 15.35 | 15.75 | 34,918 |
| 19 Jan 21 |
15.35000 +0.05 |
15.80 | 15.15 | 15.45 | 49,502 |
| 18 Jan 21 |
15.30000 +0.80 |
15.30 | 14.80 | 14.85 | 24,093 |
| 15 Jan 21 |
14.50000 -0.35 |
14.95 | 14.40 | 14.85 | 29,954 |
| 14 Jan 21 |
14.85000 -0.10 |
14.90 | 14.50 | 14.90 | 3,370 |
| 13 Jan 21 |
14.95000 +0.40 |
14.95 | 14.55 | 14.70 | 7,015 |
| 12 Jan 21 |
14.55000 -0.10 |
15.05 | 14.50 | 14.95 | 10,477 |
| 11 Jan 21 |
14.65000 -0.05 |
15.35 | 14.30 | 14.95 | 18,163 |
| 08 Jan 21 |
14.70000 -0.50 |
15.30 | 14.55 | 15.30 | 15,348 |
| 07 Jan 21 |
15.20000 +0.50 |
15.20 | 14.55 | 14.70 | 13,089 |
| 06 Jan 21 |
14.70000 +0.70 |
14.70 | 13.80 | 14.15 | 30,688 |
| 05 Jan 21 |
14.00000 -0.10 |
14.35 | 13.95 | 14.10 | 26,108 |
| 04 Jan 21 |
14.10000 -0.30 |
14.55 | 14.00 | 14.55 | 17,531 |
| 30 Dec 20 |
14.40000 +0.60 |
14.40 | 13.85 | 13.85 | 7,190 |
| 29 Dec 20 |
13.80000 -0.50 |
14.35 | 13.65 | 14.35 | 12,267 |
| 28 Dec 20 |
14.30000 +0.05 |
14.40 | 14.20 | 14.40 | 7,894 |
| 23 Dec 20 |
14.25000 +0.35 |
14.25 | 13.85 | 13.95 | 8,369 |
| 22 Dec 20 |
13.90000 +0.15 |
13.90 | 13.60 | 13.80 | 6,669 |
| 21 Dec 20 |
13.75000 -0.05 |
13.80 | 13.45 | 13.80 | 6,679 |
| 18 Dec 20 |
13.80000 +0.20 |
14.05 | 13.70 | 13.75 | 27,216 |
| 17 Dec 20 |
13.60000 +0.80 |
14.30 | 13.55 | 13.80 | 50,631 |
| 16 Dec 20 |
12.80000 +0.10 |
12.80 | 12.65 | 12.75 | 9,980 |
| 15 Dec 20 |
12.70000 +0.15 |
12.95 | 12.70 | 12.70 | 4,006 |
| 14 Dec 20 |
12.55000 -0.40 |
12.90 | 12.45 | 12.90 | 6,146 |
| 11 Dec 20 |
12.95000 +0.10 |
12.95 | 12.45 | 12.70 | 11,458 |
| 10 Dec 20 |
12.85000 -0.05 |
13.10 | 12.70 | 13.05 | 5,083 |
| 09 Dec 20 |
12.90000 -0.45 |
13.40 | 12.90 | 13.40 | 9,151 |
| 08 Dec 20 |
13.35000 -0.20 |
13.65 | 13.30 | 13.55 | 4,134 |
| 07 Dec 20 |
13.55000 +0.25 |
13.65 | 13.35 | 13.45 | 4,866 |
| 04 Dec 20 |
13.30000 -0.15 |
13.60 | 13.30 | 13.60 | 6,392 |
| 03 Dec 20 |
13.45000 -0.05 |
13.65 | 13.45 | 13.50 | 4,897 |
| 02 Dec 20 |
13.50000 +0.10 |
13.50 | 13.35 | 13.40 | 3,367 |
| 01 Dec 20 |
13.40000 +0.15 |
13.40 | 13.05 | 13.40 | 2,092 |
| 30 Nov 20 |
13.25000 -0.25 |
13.40 | 13.20 | 13.40 | 934 |
| 27 Nov 20 |
13.50000 +0.00 |
13.55 | 13.10 | 13.50 | 6,257 |
| 26 Nov 20 |
13.50000 +0.20 |
13.50 | 13.25 | 13.30 | 780 |
| 25 Nov 20 |
13.30000 +0.15 |
13.30 | 13.00 | 13.30 | 2,823 |
| 24 Nov 20 |
13.15000 +0.05 |
13.75 | 13.10 | 13.20 | 6,117 |
| 23 Nov 20 |
13.10000 +0.05 |
13.40 | 13.00 | 13.10 | 7,249 |
| 20 Nov 20 |
13.05000 +0.10 |
13.10 | 12.85 | 12.95 | 1,443 |
| 19 Nov 20 |
12.95000 +0.45 |
13.10 | 12.50 | 12.50 | 4,853 |
| 18 Nov 20 |
12.50000 -0.20 |
12.55 | 12.25 | 12.50 | 7,430 |
| 17 Nov 20 |
12.70000 +0.00 |
12.70 | 12.40 | 12.70 | 8,955 |
| 16 Nov 20 |
12.70000 +0.15 |
12.80 | 12.55 | 12.70 | 5,976 |
| 13 Nov 20 |
12.55000 -0.10 |
12.80 | 12.55 | 12.75 | 4,083 |
| 12 Nov 20 |
12.65000 -0.20 |
12.80 | 12.55 | 12.80 | 6,030 |
| 11 Nov 20 |
12.85000 +0.15 |
12.90 | 12.60 | 12.70 | 3,695 |
| 10 Nov 20 |
12.70000 -0.20 |
12.90 | 12.60 | 12.90 | 3,085 |
| 09 Nov 20 |
12.90000 +0.35 |
13.05 | 12.60 | 12.80 | 8,312 |
| 06 Nov 20 |
12.55000 -0.30 |
12.80 | 12.40 | 12.75 | 5,896 |
| 05 Nov 20 |
12.85000 +0.55 |
13.05 | 12.40 | 12.40 | 31,922 |
| 04 Nov 20 |
12.30000 -0.30 |
12.55 | 12.30 | 12.35 | 5,929 |
| 03 Nov 20 |
12.60000 +0.30 |
12.60 | 12.10 | 12.20 | 7,929 |
| 02 Nov 20 |
12.30000 -0.10 |
12.90 | 12.20 | 12.55 | 2,738 |
| 30 Oct 20 |
12.40000 +0.30 |
12.60 | 12.25 | 12.35 | 4,407 |
| 29 Oct 20 |
12.10000 +0.20 |
12.55 | 11.75 | 12.00 | 8,950 |
| 28 Oct 20 |
11.90000 -0.70 |
12.75 | 11.65 | 12.55 | 14,053 |
| 27 Oct 20 |
12.60000 -0.10 |
12.70 | 12.50 | 12.65 | 6,217 |
| 26 Oct 20 |
12.70000 +0.25 |
12.70 | 12.15 | 12.60 | 5,214 |
| 23 Oct 20 |
12.45000 +0.20 |
12.50 | 12.20 | 12.50 | 4,816 |
| 22 Oct 20 |
12.25000 +0.00 |
12.40 | 12.10 | 12.20 | 3,054 |
| 21 Oct 20 |
12.25000 -0.20 |
12.45 | 12.10 | 12.45 | 3,802 |
| 20 Oct 20 |
12.45000 +0.10 |
12.45 | 12.15 | 12.45 | 4,832 |
| 19 Oct 20 |
12.35000 +0.10 |
12.50 | 12.25 | 12.25 | 2,658 |
| 16 Oct 20 |
12.25000 +0.35 |
12.30 | 11.90 | 12.10 | 2,766 |
| 15 Oct 20 |
11.90000 -0.65 |
12.65 | 11.80 | 12.65 | 9,964 |
| 14 Oct 20 |
12.55000 +0.50 |
12.60 | 12.25 | 12.40 | 7,674 |
| 13 Oct 20 |
12.05000 -0.60 |
12.50 | 12.05 | 12.50 | 10,503 |
| 12 Oct 20 |
12.65000 +0.25 |
13.15 | 12.40 | 12.50 | 24,422 |
| 09 Oct 20 |
12.40000 +1.40 |
12.40 | 10.80 | 10.80 | 105,561 |
| 08 Oct 20 |
11.00000 -0.35 |
11.40 | 10.90 | 11.40 | 14,818 |
| 07 Oct 20 |
11.35000 +0.10 |
11.40 | 11.05 | 11.30 | 4,607 |
| 06 Oct 20 |
11.25000 +0.00 |
11.40 | 11.00 | 11.30 | 7,684 |
| 05 Oct 20 |
11.25000 +0.05 |
11.25 | 11.05 | 11.15 | 2,534 |
| 02 Oct 20 |
11.20000 -0.20 |
11.30 | 11.20 | 11.30 | 983 |
| 01 Oct 20 |
11.40000 +0.05 |
11.45 | 11.30 | 11.35 | 946 |
| 30 Sep 20 |
11.35000 +0.20 |
11.40 | 10.95 | 11.00 | 3,785 |
| 29 Sep 20 |
11.15000 -0.15 |
11.40 | 11.05 | 11.30 | 5,981 |
| 28 Sep 20 |
11.30000 +0.20 |
11.35 | 10.90 | 11.35 | 3,042 |
| 25 Sep 20 |
11.10000 +0.10 |
11.10 | 10.90 | 11.05 | 3,020 |
| 24 Sep 20 |
11.00000 -0.45 |
11.35 | 11.00 | 11.30 | 9,253 |
| 23 Sep 20 |
11.45000 +0.05 |
11.50 | 11.25 | 11.45 | 1,375 |
| 22 Sep 20 |
11.40000 +0.05 |
11.40 | 11.15 | 11.20 | 1,539 |
| 21 Sep 20 |
11.35000 -0.15 |
11.50 | 11.25 | 11.50 | 1,734 |
| 18 Sep 20 |
11.50000 -0.05 |
11.55 | 11.35 | 11.45 | 3,242 |
| 17 Sep 20 |
11.55000 -0.10 |
11.55 | 11.45 | 11.45 | 1,852 |
| 16 Sep 20 |
11.65000 +0.00 |
11.75 | 11.45 | 11.50 | 9,727 |
| 15 Sep 20 |
11.65000 +0.05 |
11.70 | 11.50 | 11.60 | 1,810 |
| 14 Sep 20 |
11.60000 +0.00 |
11.70 | 11.40 | 11.45 | 2,562 |
| 11 Sep 20 |
11.60000 -0.05 |
11.65 | 11.45 | 11.50 | 1,074 |
| 10 Sep 20 |
11.65000 +0.00 |
11.70 | 11.50 | 11.70 | 1,591 |
| 09 Sep 20 |
11.65000 -0.15 |
11.90 | 11.55 | 11.80 | 7,698 |
| 08 Sep 20 |
11.80000 +0.25 |
11.80 | 11.50 | 11.70 | 3,264 |
| 07 Sep 20 |
11.55000 +0.00 |
11.65 | 11.30 | 11.60 | 4,109 |
| 04 Sep 20 |
11.55000 +0.15 |
11.60 | 11.25 | 11.30 | 1,299 |
| 03 Sep 20 |
11.40000 +0.10 |
11.75 | 11.30 | 11.40 | 5,073 |
| 02 Sep 20 |
11.30000 -0.15 |
11.50 | 11.25 | 11.50 | 6,866 |
| 01 Sep 20 |
11.45000 +0.00 |
11.55 | 11.40 | 11.55 | 1,506 |
| 31 Aug 20 |
11.45000 +0.05 |
11.75 | 11.35 | 11.35 | 5,853 |
| 28 Aug 20 |
11.40000 +0.00 |
11.45 | 11.25 | 11.35 | 2,831 |
| 27 Aug 20 |
11.40000 -0.10 |
11.60 | 11.30 | 11.30 | 8,003 |
| 26 Aug 20 |
11.50000 +0.20 |
11.60 | 11.40 | 11.40 | 8,333 |
| 25 Aug 20 |
11.30000 +0.00 |
11.60 | 11.25 | 11.30 | 1,096 |
| 24 Aug 20 |
11.30000 +0.20 |
11.30 | 11.15 | 11.20 | 1,393 |
| 21 Aug 20 |
11.10000 -0.25 |
11.55 | 11.10 | 11.35 | 6,387 |
| 20 Aug 20 |
11.35000 +0.00 |
11.45 | 11.25 | 11.25 | 1,974 |
| 19 Aug 20 |
11.35000 -0.15 |
11.55 | 11.30 | 11.55 | 1,299 |
| 18 Aug 20 |
11.50000 +0.05 |
11.70 | 11.35 | 11.45 | 2,309 |
| 17 Aug 20 |
11.45000 +0.15 |
11.50 | 11.35 | 11.40 | 1,586 |
| 14 Aug 20 |
11.30000 +0.05 |
11.45 | 11.25 | 11.35 | 1,367 |
| 13 Aug 20 |
11.25000 +0.00 |
11.50 | 11.25 | 11.40 | 3,496 |
| 12 Aug 20 |
11.25000 +0.05 |
11.30 | 11.00 | 11.30 | 4,365 |
| 11 Aug 20 |
11.20000 -0.10 |
11.40 | 11.15 | 11.40 | 5,960 |
| 10 Aug 20 |
11.30000 +0.00 |
11.40 | 11.20 | 11.35 | 4,126 |
| 07 Aug 20 |
11.30000 -0.25 |
11.65 | 11.30 | 11.65 | 7,010 |
| 06 Aug 20 |
11.55000 +0.30 |
11.55 | 11.25 | 11.40 | 8,297 |
| 05 Aug 20 |
11.25000 +0.00 |
11.30 | 11.10 | 11.20 | 4,475 |
| 04 Aug 20 |
11.25000 +0.05 |
11.45 | 11.20 | 11.25 | 3,307 |
| 03 Aug 20 |
11.20000 +0.05 |
11.60 | 11.15 | 11.25 | 3,197 |
| 31 Jul 20 |
11.15000 -0.15 |
11.55 | 11.10 | 11.35 | 5,901 |
| 30 Jul 20 |
11.30000 -0.50 |
11.90 | 11.30 | 11.70 | 8,816 |
| 29 Jul 20 |
11.80000 +0.35 |
11.80 | 11.30 | 11.35 | 5,614 |
| 28 Jul 20 |
11.45000 -0.05 |
11.55 | 11.30 | 11.55 | 3,872 |
| 27 Jul 20 |
11.50000 -0.20 |
11.80 | 11.40 | 11.70 | 5,952 |
| 24 Jul 20 |
11.70000 -0.25 |
12.05 | 11.70 | 12.05 | 4,325 |
| 23 Jul 20 |
11.95000 -0.05 |
12.20 | 11.85 | 12.10 | 3,842 |
| 22 Jul 20 |
12.00000 -0.10 |
12.10 | 11.70 | 12.05 | 6,156 |
| 21 Jul 20 |
12.10000 +0.10 |
12.60 | 11.85 | 12.10 | 13,532 |
| 20 Jul 20 |
12.00000 +0.10 |
12.20 | 11.90 | 12.10 | 9,875 |
| 17 Jul 20 |
11.90000 +0.00 |
12.45 | 11.80 | 12.00 | 8,110 |
| 16 Jul 20 |
11.90000 -0.10 |
12.05 | 11.85 | 12.00 | 4,863 |
| 15 Jul 20 |
12.00000 -0.35 |
12.55 | 11.80 | 12.35 | 7,951 |
| 14 Jul 20 |
12.35000 +0.45 |
13.00 | 12.00 | 12.00 | 7,930 |
| 13 Jul 20 |
11.90000 +0.05 |
12.05 | 11.85 | 11.95 | 2,881 |
| 10 Jul 20 |
11.85000 -0.05 |
11.85 | 11.70 | 11.80 | 1,298 |
| 09 Jul 20 |
11.90000 +0.00 |
12.05 | 11.60 | 11.60 | 3,521 |
| 08 Jul 20 |
11.90000 -0.15 |
12.15 | 11.85 | 12.15 | 6,365 |
| 07 Jul 20 |
12.05000 +0.05 |
12.10 | 11.95 | 11.95 | 1,328 |
| 06 Jul 20 |
12.00000 +0.05 |
12.35 | 11.95 | 11.95 | 6,362 |
| 03 Jul 20 |
11.95000 +0.00 |
12.10 | 11.85 | 11.95 | 3,275 |
| 02 Jul 20 |
11.95000 +0.30 |
12.05 | 11.45 | 11.45 | 7,310 |
| 01 Jul 20 |
11.65000 +0.40 |
11.90 | 11.35 | 11.40 | 9,214 |
| 30 Jun 20 |
11.25000 -0.60 |
11.80 | 11.00 | 11.80 | 12,160 |
| 29 Jun 20 |
11.85000 +0.05 |
11.90 | 11.75 | 11.90 | 586 |
| 26 Jun 20 |
11.80000 -0.10 |
12.05 | 11.75 | 11.75 | 1,489 |
| 25 Jun 20 |
11.90000 -0.10 |
11.90 | 11.45 | 11.85 | 10,690 |
| 24 Jun 20 |
12.00000 +0.35 |
12.10 | 11.40 | 11.70 | 4,234 |
| 23 Jun 20 |
11.65000 -0.20 |
12.10 | 11.65 | 11.85 | 3,670 |
| 22 Jun 20 |
11.85000 -0.05 |
12.00 | 11.60 | 12.00 | 3,537 |
| 19 Jun 20 |
11.90000 +0.05 |
12.00 | 11.80 | 11.95 | 1,095 |
| 18 Jun 20 |
11.85000 -0.05 |
12.20 | 11.70 | 11.85 | 1,356 |
| 17 Jun 20 |
11.90000 +0.00 |
11.95 | 11.50 | 11.90 | 1,583 |
| 16 Jun 20 |
11.90000 +0.35 |
12.05 | 11.50 | 11.80 | 4,705 |
| 15 Jun 20 |
11.55000 -0.20 |
11.60 | 11.15 | 11.60 | 8,173 |
| 12 Jun 20 |
11.75000 -0.25 |
12.15 | 11.70 | 11.95 | 6,807 |
| 11 Jun 20 |
12.00000 -0.25 |
12.15 | 11.70 | 12.10 | 6,365 |
| 10 Jun 20 |
12.25000 -0.20 |
12.40 | 12.15 | 12.25 | 1,141 |
| 09 Jun 20 |
12.45000 -0.20 |
12.65 | 12.00 | 12.65 | 11,632 |
| 08 Jun 20 |
12.65000 +0.55 |
12.70 | 12.15 | 12.70 | 10,330 |
| 05 Jun 20 |
12.10000 +0.00 |
12.40 | 12.05 | 12.20 | 6,705 |
| 04 Jun 20 |
12.10000 -0.40 |
12.70 | 11.85 | 12.50 | 11,131 |
| 03 Jun 20 |
12.50000 +0.35 |
12.70 | 12.20 | 12.40 | 6,414 |
| 02 Jun 20 |
12.15000 +0.25 |
12.50 | 11.80 | 12.50 | 5,730 |
| 29 May 20 |
11.90000 +0.10 |
12.15 | 11.75 | 11.85 | 6,754 |
| 28 May 20 |
11.80000 -0.15 |
12.05 | 11.70 | 12.05 | 3,693 |
| 27 May 20 |
11.95000 -0.10 |
12.05 | 11.80 | 12.05 | 1,910 |
| 26 May 20 |
12.05000 +0.05 |
12.15 | 11.95 | 12.10 | 2,178 |
| 25 May 20 |
12.00000 +0.50 |
12.20 | 11.55 | 11.95 | 5,116 |
| 22 May 20 |
11.50000 -0.35 |
11.70 | 11.50 | 11.70 | 3,098 |
| 21 May 20 |
11.85000 +0.30 |
11.85 | 11.55 | 11.55 | 4,116 |
| 20 May 20 |
11.55000 +0.25 |
11.75 | 11.40 | 11.40 | 7,707 |
| 19 May 20 |
11.30000 +0.25 |
11.40 | 11.00 | 11.20 | 3,083 |
| 18 May 20 |
11.05000 +0.10 |
11.10 | 10.80 | 10.95 | 3,631 |
| 15 May 20 |
10.95000 -0.15 |
11.20 | 10.95 | 11.15 | 1,423 |
| 14 May 20 |
11.10000 -0.10 |
11.25 | 11.10 | 11.25 | 2,134 |
| 13 May 20 |
11.20000 +0.00 |
11.30 | 11.20 | 11.20 | 1,564 |
| 12 May 20 |
11.20000 +0.00 |
11.35 | 11.20 | 11.30 | 872 |
| 11 May 20 |
11.20000 +0.00 |
11.45 | 11.20 | 11.45 | 6,789 |
| 08 May 20 |
11.20000 +0.25 |
11.35 | 10.95 | 10.95 | 8,505 |
| 07 May 20 |
10.95000 +0.00 |
11.00 | 10.85 | 10.95 | 5,842 |
| 06 May 20 |
10.95000 +0.00 |
11.00 | 10.85 | 11.00 | 2,785 |
| 05 May 20 |
10.95000 -0.20 |
11.10 | 10.90 | 11.10 | 6,240 |
| 04 May 20 |
11.15000 +0.00 |
11.40 | 11.00 | 11.25 | 5,889 |
| 30 Apr 20 |
11.15000 -0.10 |
11.35 | 11.00 | 11.30 | 13,540 |
| 29 Apr 20 |
11.25000 +0.15 |
11.45 | 11.20 | 11.20 | 6,544 |
| 28 Apr 20 |
11.10000 -0.15 |
11.45 | 11.00 | 11.05 | 3,830 |
| 27 Apr 20 |
11.25000 -0.15 |
11.45 | 10.85 | 11.45 | 5,769 |
| 24 Apr 20 |
11.40000 -0.15 |
11.50 | 11.30 | 11.50 | 2,407 |
| 23 Apr 20 |
11.55000 +0.30 |
11.55 | 11.15 | 11.30 | 3,710 |
| 22 Apr 20 |
11.25000 +0.45 |
11.25 | 10.90 | 10.90 | 1,541 |
| 21 Apr 20 |
10.80000 -0.35 |
11.10 | 10.80 | 11.10 | 3,817 |
| 20 Apr 20 |
11.15000 -0.40 |
11.75 | 11.15 | 11.65 | 9,125 |
| 17 Apr 20 |
11.55000 +0.60 |
11.65 | 10.90 | 10.90 | 3,890 |
| 16 Apr 20 |
10.95000 -0.40 |
11.60 | 10.90 | 11.45 | 21,713 |
| 15 Apr 20 |
11.35000 -0.20 |
11.80 | 11.35 | 11.60 | 5,315 |
| 14 Apr 20 |
11.55000 +0.65 |
11.55 | 11.15 | 11.25 | 12,258 |
| 09 Apr 20 |
10.90000 +0.10 |
11.40 | 10.70 | 10.70 | 6,960 |
| 08 Apr 20 |
10.80000 -0.15 |
11.40 | 10.70 | 11.35 | 7,825 |
| 07 Apr 20 |
10.95000 +0.05 |
12.00 | 10.65 | 11.35 | 15,315 |
| 06 Apr 20 |
10.90000 +0.70 |
11.10 | 10.50 | 10.90 | 4,839 |
| 03 Apr 20 |
10.20000 +0.15 |
10.30 | 10.15 | 10.15 | 873 |
| 02 Apr 20 |
10.05000 -0.25 |
10.40 | 10.05 | 10.40 | 1,352 |
| 01 Apr 20 |
10.30000 +0.05 |
10.90 | 10.10 | 10.90 | 3,300 |
| 31 Mar 20 |
10.25000 +0.15 |
10.50 | 10.20 | 10.20 | 5,087 |
| 30 Mar 20 |
10.10000 -0.25 |
10.50 | 9.70 | 10.45 | 11,993 |
| 27 Mar 20 |
10.35000 -0.65 |
11.20 | 10.30 | 11.15 | 11,562 |
| 26 Mar 20 |
11.00000 +0.35 |
11.30 | 10.65 | 10.80 | 5,689 |
| 25 Mar 20 |
10.65000 +0.45 |
10.90 | 10.40 | 10.80 | 7,849 |
| 24 Mar 20 |
10.20000 +0.30 |
10.75 | 9.86 | 10.20 | 10,933 |
| 23 Mar 20 |
9.90000 +0.04 |
10.35 | 9.58 | 10.15 | 9,222 |
| 20 Mar 20 |
9.86000 +0.12 |
10.15 | 9.84 | 9.98 | 11,323 |
| 19 Mar 20 |
9.74000 +1.02 |
10.10 | 8.44 | 8.82 | 26,315 |
| 18 Mar 20 |
8.72000 -0.80 |
9.90 | 8.60 | 9.90 | 14,481 |
| 17 Mar 20 |
9.52000 -0.53 |
9.86 | 9.48 | 9.72 | 10,884 |
| 16 Mar 20 |
10.05000 -1.20 |
10.25 | 9.88 | 10.15 | 20,714 |
| 13 Mar 20 |
11.25000 +0.55 |
11.75 | 11.10 | 11.15 | 30,722 |
| 12 Mar 20 |
10.70000 -2.10 |
12.40 | 10.55 | 12.40 | 31,252 |
| 11 Mar 20 |
12.80000 -0.10 |
13.40 | 12.45 | 13.05 | 15,321 |
| 10 Mar 20 |
12.90000 +0.10 |
13.35 | 12.65 | 12.65 | 23,683 |
| 09 Mar 20 |
12.80000 +0.10 |
13.00 | 11.80 | 12.50 | 30,883 |
| 06 Mar 20 |
12.70000 -0.60 |
13.15 | 12.70 | 13.05 | 17,682 |
| 05 Mar 20 |
13.30000 +0.10 |
13.45 | 13.20 | 13.30 | 15,311 |
| 04 Mar 20 |
13.20000 +0.10 |
13.40 | 13.15 | 13.25 | 5,915 |
| 03 Mar 20 |
13.10000 +0.60 |
13.70 | 12.65 | 12.65 | 38,017 |
| 02 Mar 20 |
12.50000 -0.05 |
13.00 | 12.45 | 12.60 | 11,521 |
| 28 Feb 20 |
12.55000 -1.15 |
13.50 | 12.10 | 13.50 | 63,408 |
| 27 Feb 20 |
13.70000 -0.30 |
14.25 | 13.40 | 13.80 | 10,213 |
| 26 Feb 20 |
14.00000 +0.40 |
14.10 | 13.65 | 13.70 | 17,879 |
| 25 Feb 20 |
13.60000 -0.70 |
14.50 | 13.05 | 14.30 | 34,121 |
| 24 Feb 20 |
14.30000 -0.85 |
15.30 | 14.20 | 15.30 | 17,665 |
| 21 Feb 20 |
15.15000 +0.15 |
15.35 | 14.90 | 14.95 | 4,788 |
| 20 Feb 20 |
15.00000 -0.20 |
15.20 | 15.00 | 15.20 | 3,785 |
| 19 Feb 20 |
15.20000 +0.15 |
15.30 | 15.00 | 15.05 | 5,303 |
| 18 Feb 20 |
15.05000 +0.05 |
15.40 | 14.95 | 15.10 | 8,198 |
| 17 Feb 20 |
15.00000 -0.25 |
15.20 | 14.95 | 15.05 | 6,278 |
| 14 Feb 20 |
15.25000 +0.05 |
15.30 | 15.10 | 15.20 | 4,453 |
| 13 Feb 20 |
15.20000 -0.05 |
15.40 | 15.10 | 15.40 | 9,497 |
| 12 Feb 20 |
15.25000 -0.15 |
15.40 | 15.10 | 15.30 | 5,431 |
| 11 Feb 20 |
15.40000 +0.10 |
15.45 | 15.00 | 15.30 | 8,241 |
| 10 Feb 20 |
15.30000 +0.15 |
15.30 | 15.15 | 15.25 | 7,516 |
| 07 Feb 20 |
15.15000 -0.15 |
15.45 | 15.00 | 15.35 | 8,731 |
| 06 Feb 20 |
15.30000 +0.40 |
15.85 | 15.00 | 15.00 | 6,401 |
| 05 Feb 20 |
14.90000 -0.20 |
15.20 | 14.90 | 15.00 | 14,816 |
| 04 Feb 20 |
15.10000 -0.05 |
15.35 | 15.00 | 15.15 | 12,424 |
| 03 Feb 20 |
15.15000 -0.20 |
15.55 | 15.15 | 15.55 | 11,323 |
| 31 Jan 20 |
15.35000 +0.05 |
15.45 | 15.00 | 15.10 | 4,038 |
| 30 Jan 20 |
15.30000 -0.85 |
16.05 | 15.30 | 16.05 | 9,089 |
| 29 Jan 20 |
16.15000 +0.40 |
16.20 | 15.75 | 15.95 | 6,679 |
| 28 Jan 20 |
15.75000 +0.35 |
15.90 | 15.25 | 15.25 | 14,952 |
| 27 Jan 20 |
15.40000 +0.10 |
15.55 | 14.70 | 15.20 | 13,623 |
| 24 Jan 20 |
15.30000 -0.10 |
15.55 | 15.00 | 15.55 | 7,689 |
| 23 Jan 20 |
15.40000 -0.75 |
16.15 | 15.30 | 15.90 | 20,164 |
| 22 Jan 20 |
16.15000 -0.10 |
16.30 | 16.00 | 16.05 | 9,194 |
| 21 Jan 20 |
16.25000 +0.25 |
16.40 | 15.90 | 16.05 | 6,667 |
| 20 Jan 20 |
16.00000 -0.10 |
16.30 | 15.85 | 16.00 | 15,146 |
| 17 Jan 20 |
16.10000 +0.05 |
16.30 | 16.00 | 16.25 | 6,044 |
| 16 Jan 20 |
16.05000 +0.40 |
16.20 | 15.60 | 15.60 | 17,643 |
| 15 Jan 20 |
15.65000 -0.35 |
16.05 | 15.65 | 16.05 | 12,868 |
| 14 Jan 20 |
16.00000 +0.25 |
16.40 | 15.65 | 15.95 | 24,063 |
| 13 Jan 20 |
15.75000 +0.25 |
15.80 | 15.50 | 15.60 | 8,048 |
| 10 Jan 20 |
15.50000 +0.05 |
15.95 | 15.25 | 15.25 | 11,872 |
| 09 Jan 20 |
15.45000 +0.55 |
15.45 | 14.85 | 15.00 | 12,376 |
| 08 Jan 20 |
14.90000 -0.40 |
15.05 | 14.85 | 15.05 | 1,362 |
| 07 Jan 20 |
15.30000 +0.15 |
15.45 | 15.00 | 15.35 | 21,573 |
| 06 Jan 20 |
15.15000 -0.05 |
15.35 | 14.70 | 14.95 | 12,734 |
| 03 Jan 20 |
15.20000 +0.45 |
15.25 | 14.90 | 15.10 | 6,735 |
| 02 Jan 20 |
14.75000 -1.25 |
16.30 | 14.25 | 16.20 | 40,536 |
| 30 Dec 19 |
16.00000 -0.10 |
16.05 | 16.00 | 16.05 | 3,529 |
| 27 Dec 19 |
16.10000 +0.00 |
16.15 | 16.00 | 16.05 | 12,337 |
| 23 Dec 19 |
16.10000 +0.00 |
16.10 | 15.90 | 15.95 | 11,843 |
| 20 Dec 19 |
16.10000 +0.35 |
16.10 | 15.50 | 15.50 | 13,941 |
| 19 Dec 19 |
15.75000 +0.05 |
15.75 | 15.50 | 15.60 | 7,635 |
| 18 Dec 19 |
15.70000 -0.10 |
15.70 | 15.20 | 15.50 | 7,685 |
| 17 Dec 19 |
15.80000 +0.75 |
15.80 | 15.05 | 15.15 | 5,546 |
| 16 Dec 19 |
15.05000 +0.15 |
15.15 | 14.95 | 15.10 | 4,335 |
| 13 Dec 19 |
14.90000 -0.30 |
15.35 | 14.90 | 15.15 | 13,067 |
| 12 Dec 19 |
15.20000 +0.20 |
15.30 | 14.80 | 14.85 | 14,657 |
| 11 Dec 19 |
15.00000 +0.20 |
15.00 | 14.80 | 14.95 | 3,011 |
| 10 Dec 19 |
14.80000 +0.00 |
14.80 | 14.55 | 14.75 | 2,449 |
| 09 Dec 19 |
14.80000 +0.05 |
15.05 | 14.80 | 14.90 | 6,826 |
| 06 Dec 19 |
14.75000 -0.10 |
14.85 | 14.65 | 14.85 | 2,217 |
| 05 Dec 19 |
14.85000 +0.20 |
14.90 | 14.50 | 14.70 | 12,952 |
| 04 Dec 19 |
14.65000 +0.40 |
14.70 | 14.30 | 14.30 | 7,441 |
| 03 Dec 19 |
14.25000 -0.15 |
14.55 | 14.25 | 14.45 | 4,058 |
| 02 Dec 19 |
14.40000 +0.10 |
14.70 | 14.35 | 14.40 | 8,209 |
| 29 Nov 19 |
14.30000 +0.05 |
14.40 | 14.20 | 14.30 | 7,849 |
| 28 Nov 19 |
14.25000 +0.05 |
14.45 | 13.60 | 14.20 | 28,121 |
| 27 Nov 19 |
14.20000 -0.05 |
14.45 | 14.10 | 14.45 | 9,682 |
| 26 Nov 19 |
14.25000 -0.25 |
14.60 | 14.15 | 14.60 | 2,921 |
| 25 Nov 19 |
14.50000 -0.15 |
14.80 | 14.40 | 14.80 | 4,407 |
| 22 Nov 19 |
14.65000 +0.05 |
14.75 | 13.95 | 14.50 | 9,128 |
| 21 Nov 19 |
14.60000 +0.05 |
14.60 | 14.50 | 14.55 | 2,554 |
| 20 Nov 19 |
14.55000 +0.20 |
14.55 | 14.30 | 14.35 | 6,073 |
| 19 Nov 19 |
14.35000 +0.20 |
14.45 | 14.10 | 14.10 | 6,247 |
| 18 Nov 19 |
14.15000 +0.00 |
14.30 | 13.85 | 14.20 | 6,079 |
| 15 Nov 19 |
14.15000 +0.20 |
14.50 | 13.65 | 14.10 | 20,352 |
| 14 Nov 19 |
13.95000 -0.40 |
14.30 | 13.90 | 14.30 | 5,580 |
| 13 Nov 19 |
14.35000 -0.55 |
14.90 | 14.15 | 14.85 | 16,206 |
| 12 Nov 19 |
14.90000 +0.70 |
14.90 | 14.20 | 14.20 | 13,802 |
| 11 Nov 19 |
14.20000 +0.10 |
14.20 | 13.85 | 14.20 | 8,128 |
| 08 Nov 19 |
14.10000 +0.10 |
14.15 | 13.90 | 13.90 | 7,984 |
| 07 Nov 19 |
14.00000 -0.15 |
14.15 | 13.80 | 14.15 | 5,358 |
| 06 Nov 19 |
14.15000 +0.25 |
14.15 | 13.90 | 13.90 | 9,258 |
| 05 Nov 19 |
13.90000 +0.00 |
14.05 | 13.85 | 13.85 | 3,494 |
| 04 Nov 19 |
13.90000 -0.25 |
14.15 | 13.75 | 14.15 | 4,274 |
| 01 Nov 19 |
14.15000 +0.10 |
14.15 | 13.90 | 14.05 | 2,712 |
| 31 Oct 19 |
14.05000 +0.15 |
14.05 | 13.80 | 13.90 | 10,765 |
| 30 Oct 19 |
13.90000 +0.00 |
14.05 | 13.85 | 13.95 | 4,003 |
| 29 Oct 19 |
13.90000 +0.10 |
14.00 | 13.65 | 13.80 | 10,384 |
| 28 Oct 19 |
13.80000 +0.60 |
13.80 | 13.05 | 13.15 | 31,827 |
| 25 Oct 19 |
13.20000 +0.05 |
13.40 | 13.15 | 13.35 | 8,084 |
| 24 Oct 19 |
13.15000 -0.05 |
13.65 | 13.05 | 13.35 | 20,915 |
| 23 Oct 19 |
13.20000 +0.00 |
13.45 | 13.05 | 13.10 | 7,162 |
| 22 Oct 19 |
13.20000 -0.05 |
13.50 | 13.05 | 13.40 | 12,683 |
| 21 Oct 19 |
13.25000 +0.45 |
13.70 | 13.15 | 13.45 | 28,631 |
| 18 Oct 19 |
12.80000 +0.00 |
13.05 | 12.75 | 12.95 | 14,199 |
| 17 Oct 19 |
12.80000 -0.20 |
13.45 | 12.75 | 13.20 | 25,432 |
| 16 Oct 19 |
13.00000 +0.15 |
13.45 | 12.85 | 12.90 | 35,343 |
| 15 Oct 19 |
12.85000 +0.45 |
12.95 | 12.40 | 12.50 | 22,526 |
| 14 Oct 19 |
12.40000 -0.45 |
12.90 | 12.40 | 12.75 | 10,035 |
| 11 Oct 19 |
12.85000 +0.20 |
13.00 | 12.70 | 12.75 | 9,013 |
| 10 Oct 19 |
12.65000 +0.30 |
12.65 | 12.50 | 12.55 | 879 |
| 09 Oct 19 |
12.35000 -0.10 |
12.50 | 12.35 | 12.45 | 4,454 |
| 08 Oct 19 |
12.45000 +0.05 |
12.65 | 12.25 | 12.30 | 14,146 |
| 07 Oct 19 |
12.40000 +0.00 |
12.75 | 12.30 | 12.40 | 5,196 |
| 04 Oct 19 |
12.40000 +0.05 |
12.55 | 12.35 | 12.35 | 2,404 |
| 02 Oct 19 |
12.35000 -0.40 |
12.65 | 12.35 | 12.65 | 1,967 |
| 01 Oct 19 |
12.75000 +0.15 |
12.75 | 12.75 | 12.75 | 123 |
| 30 Sep 19 |
12.60000 -0.30 |
12.90 | 12.60 | 12.80 | 5,157 |
| 27 Sep 19 |
12.90000 +0.05 |
12.90 | 12.70 | 12.70 | 659 |
| 26 Sep 19 |
12.85000 +0.50 |
12.95 | 12.45 | 12.50 | 6,922 |
| 25 Sep 19 |
12.35000 -0.15 |
12.55 | 12.35 | 12.45 | 521 |
| 24 Sep 19 |
12.50000 +0.00 |
12.70 | 12.50 | 12.55 | 3,378 |
| 23 Sep 19 |
12.50000 -0.25 |
12.85 | 12.35 | 12.80 | 10,410 |
| 20 Sep 19 |
12.75000 +0.05 |
12.80 | 12.60 | 12.70 | 1,055 |
| 19 Sep 19 |
12.70000 +0.05 |
12.80 | 12.55 | 12.70 | 6,836 |
| 18 Sep 19 |
12.65000 -0.15 |
12.90 | 12.60 | 12.90 | 2,401 |
| 17 Sep 19 |
12.80000 +0.15 |
12.95 | 12.50 | 12.55 | 11,113 |
| 16 Sep 19 |
12.65000 +0.40 |
12.70 | 12.20 | 12.35 | 4,555 |
| 13 Sep 19 |
12.25000 -0.05 |
12.65 | 12.15 | 12.40 | 15,759 |
| 12 Sep 19 |
12.30000 +0.10 |
12.55 | 12.30 | 12.50 | 13,534 |
| 11 Sep 19 |
12.20000 +0.15 |
12.25 | 12.10 | 12.20 | 66,264 |
| 10 Sep 19 |
12.05000 -0.15 |
12.35 | 11.95 | 12.15 | 23,777 |
| 09 Sep 19 |
12.20000 -0.05 |
12.40 | 12.15 | 12.35 | 21,196 |
| 06 Sep 19 |
12.25000 +0.00 |
12.40 | 12.15 | 12.35 | 4,015 |
| 05 Sep 19 |
12.25000 -0.10 |
12.55 | 12.25 | 12.55 | 12,323 |
| 04 Sep 19 |
12.35000 +0.20 |
12.60 | 12.30 | 12.45 | 7,429 |
| 03 Sep 19 |
12.15000 -0.10 |
12.50 | 12.15 | 12.50 | 3,026 |
| 02 Sep 19 |
12.25000 -0.35 |
12.75 | 12.05 | 12.65 | 12,387 |
| 30 Aug 19 |
12.60000 -0.15 |
12.90 | 12.60 | 12.85 | 4,617 |
| 29 Aug 19 |
12.75000 +0.00 |
12.95 | 12.70 | 12.75 | 7,157 |
| 28 Aug 19 |
12.75000 -0.30 |
12.95 | 12.75 | 12.90 | 3,810 |
| 27 Aug 19 |
13.05000 +0.55 |
13.05 | 12.60 | 12.60 | 8,310 |
| 26 Aug 19 |
12.50000 -0.15 |
12.70 | 12.25 | 12.70 | 14,181 |
| 23 Aug 19 |
12.65000 +0.05 |
12.65 | 12.50 | 12.55 | 3,453 |
| 22 Aug 19 |
12.60000 -0.05 |
12.75 | 12.55 | 12.65 | 3,700 |
| 21 Aug 19 |
12.65000 +0.05 |
12.90 | 12.55 | 12.75 | 6,572 |
| 20 Aug 19 |
12.60000 -0.10 |
12.75 | 12.50 | 12.75 | 5,764 |
| 19 Aug 19 |
12.70000 +0.45 |
12.80 | 12.40 | 12.40 | 6,048 |
| 16 Aug 19 |
12.25000 +0.40 |
12.25 | 11.90 | 11.95 | 21,554 |
| 15 Aug 19 |
11.85000 -0.85 |
12.75 | 11.60 | 12.70 | 12,452 |
| 14 Aug 19 |
12.70000 -0.20 |
12.85 | 12.60 | 12.75 | 7,573 |
| 13 Aug 19 |
12.90000 -0.20 |
13.00 | 12.65 | 12.90 | 7,055 |
| 12 Aug 19 |
13.10000 +0.10 |
13.45 | 12.90 | 13.15 | 9,538 |
| 09 Aug 19 |
13.00000 -0.45 |
13.55 | 12.90 | 13.55 | 19,284 |
| 08 Aug 19 |
13.45000 +0.35 |
13.45 | 13.00 | 13.00 | 3,651 |
| 07 Aug 19 |
13.10000 -0.25 |
13.55 | 13.10 | 13.30 | 5,159 |
| 06 Aug 19 |
13.35000 +0.10 |
13.35 | 13.25 | 13.25 | 3,809 |
| 05 Aug 19 |
13.25000 -0.15 |
13.40 | 13.05 | 13.40 | 9,212 |
| 02 Aug 19 |
13.40000 +0.10 |
13.50 | 13.25 | 13.50 | 11,980 |
| 01 Aug 19 |
13.30000 -0.10 |
13.50 | 13.15 | 13.20 | 1,686 |
| 31 Jul 19 |
13.40000 -0.05 |
13.40 | 13.25 | 13.40 | 3,444 |
| 30 Jul 19 |
13.45000 -0.05 |
13.65 | 13.40 | 13.50 | 4,951 |
| 29 Jul 19 |
13.50000 +0.00 |
13.75 | 13.40 | 13.70 | 9,570 |
| 26 Jul 19 |
13.50000 +0.10 |
13.85 | 13.40 | 13.40 | 11,173 |
| 25 Jul 19 |
13.40000 -0.15 |
14.30 | 13.40 | 13.45 | 23,306 |
| 24 Jul 19 |
13.55000 -0.20 |
13.70 | 13.35 | 13.60 | 16,434 |
| 23 Jul 19 |
13.75000 +0.00 |
13.90 | 13.60 | 13.90 | 5,913 |
| 22 Jul 19 |
13.75000 -0.05 |
14.00 | 13.60 | 13.95 | 4,036 |
| 19 Jul 19 |
13.80000 +0.00 |
13.85 | 13.60 | 13.85 | 3,524 |
| 18 Jul 19 |
13.80000 -0.60 |
14.05 | 13.80 | 14.05 | 5,129 |
| 17 Jul 19 |
14.40000 +0.15 |
14.40 | 13.75 | 14.05 | 21,255 |
| 16 Jul 19 |
14.25000 -0.20 |
14.45 | 14.10 | 14.30 | 8,758 |
| 15 Jul 19 |
14.45000 -0.30 |
14.75 | 14.30 | 14.75 | 10,348 |
| 12 Jul 19 |
14.75000 +0.10 |
14.80 | 14.60 | 14.60 | 2,822 |
| 11 Jul 19 |
14.65000 -0.05 |
14.80 | 14.65 | 14.80 | 648 |
| 10 Jul 19 |
14.70000 -0.15 |
14.95 | 14.60 | 14.90 | 5,092 |
| 09 Jul 19 |
14.85000 -0.15 |
15.05 | 14.85 | 14.95 | 2,381 |
| 08 Jul 19 |
15.00000 +0.10 |
15.00 | 14.85 | 14.85 | 3,122 |
| 05 Jul 19 |
14.90000 +0.00 |
15.10 | 14.80 | 14.95 | 6,371 |
| 04 Jul 19 |
14.90000 -0.05 |
15.00 | 14.85 | 15.00 | 3,181 |
| 03 Jul 19 |
14.95000 +0.00 |
15.00 | 14.80 | 14.95 | 2,845 |
| 02 Jul 19 |
14.95000 +0.05 |
14.95 | 14.90 | 14.95 | 1,129 |
| 01 Jul 19 |
14.90000 +0.00 |
15.00 | 14.75 | 15.00 | 4,895 |
| 28 Jun 19 |
14.90000 +0.00 |
14.95 | 14.80 | 14.90 | 1,306 |
| 27 Jun 19 |
14.90000 +0.40 |
14.95 | 14.30 | 14.30 | 4,473 |
| 26 Jun 19 |
14.50000 -0.15 |
14.60 | 14.30 | 14.50 | 5,561 |
| 25 Jun 19 |
14.65000 -0.25 |
14.80 | 14.55 | 14.80 | 3,127 |
| 24 Jun 19 |
14.90000 +0.20 |
14.95 | 14.55 | 14.60 | 5,270 |
| 21 Jun 19 |
14.70000 +0.35 |
14.70 | 14.20 | 14.40 | 7,263 |
| 20 Jun 19 |
14.35000 +0.65 |
14.35 | 13.70 | 13.70 | 7,276 |
| 19 Jun 19 |
13.70000 -0.05 |
13.90 | 13.55 | 13.90 | 3,167 |
| 18 Jun 19 |
13.75000 +0.15 |
13.75 | 13.55 | 13.60 | 2,766 |
| 17 Jun 19 |
13.60000 -0.15 |
13.75 | 13.50 | 13.75 | 3,146 |
| 14 Jun 19 |
13.75000 +0.35 |
13.80 | 13.40 | 13.40 | 6,027 |
| 13 Jun 19 |
13.40000 -0.45 |
13.85 | 13.40 | 13.85 | 3,073 |
| 12 Jun 19 |
13.85000 +0.05 |
13.90 | 13.75 | 13.75 | 637 |
| 11 Jun 19 |
13.80000 -0.20 |
14.10 | 13.75 | 14.10 | 1,204 |
| 07 Jun 19 |
14.00000 -0.05 |
14.10 | 13.95 | 14.10 | 54 |
| 06 Jun 19 |
14.05000 -0.05 |
14.30 | 13.90 | 14.20 | 6,267 |
| 05 Jun 19 |
14.10000 +0.50 |
14.15 | 13.70 | 13.75 | 6,150 |
| 04 Jun 19 |
13.60000 -0.10 |
13.85 | 13.60 | 13.80 | 9,622 |
| 03 Jun 19 |
13.70000 +0.10 |
13.85 | 13.60 | 13.65 | 3,734 |
| 31 May 19 |
13.60000 -0.05 |
14.05 | 13.60 | 13.75 | 3,806 |
| 30 May 19 |
13.65000 +0.00 |
13.70 | 13.65 | 13.70 | 2,288 |
| 29 May 19 |
13.65000 -0.80 |
14.50 | 13.55 | 14.50 | 13,828 |
| 28 May 19 |
14.45000 +0.45 |
14.45 | 13.90 | 14.00 | 4,688 |
| 27 May 19 |
14.00000 +0.60 |
14.00 | 13.40 | 13.40 | 8,497 |
| 24 May 19 |
13.40000 -0.20 |
13.75 | 13.40 | 13.60 | 4,974 |
| 23 May 19 |
13.60000 -0.25 |
13.80 | 13.60 | 13.75 | 2,564 |
| 22 May 19 |
13.85000 +0.10 |
13.95 | 13.80 | 13.95 | 1,345 |
| 21 May 19 |
13.75000 -0.05 |
13.90 | 13.75 | 13.85 | 2,296 |
| 20 May 19 |
13.80000 -0.15 |
14.30 | 13.65 | 14.25 | 12,434 |
| 17 May 19 |
13.95000 +0.95 |
14.00 | 13.15 | 13.15 | 7,127 |
| 16 May 19 |
13.00000 +0.00 |
13.10 | 12.90 | 13.00 | 26,471 |
| 15 May 19 |
13.00000 +0.05 |
13.10 | 12.85 | 13.05 | 21,683 |
| 14 May 19 |
12.95000 -0.55 |
13.60 | 12.90 | 13.45 | 40,611 |
| 13 May 19 |
13.50000 -0.45 |
14.00 | 13.50 | 13.80 | 3,799 |
| 10 May 19 |
13.95000 +0.15 |
14.05 | 13.80 | 13.90 | 2,896 |
| 09 May 19 |
13.80000 -0.35 |
14.20 | 13.80 | 14.05 | 8,598 |
| 08 May 19 |
14.15000 -0.10 |
14.30 | 14.15 | 14.15 | 1,561 |
| 07 May 19 |
14.25000 +0.30 |
14.25 | 13.95 | 13.95 | 9,803 |
| 06 May 19 |
13.95000 +0.05 |
14.00 | 13.80 | 13.90 | 3,559 |
| 03 May 19 |
13.90000 -0.40 |
14.35 | 13.90 | 14.30 | 8,337 |
| 02 May 19 |
14.30000 -0.20 |
14.55 | 14.20 | 14.55 | 13,457 |
| 30 Apr 19 |
14.50000 +0.35 |
14.50 | 13.85 | 14.00 | 69,150 |
| 29 Apr 19 |
14.15000 -0.20 |
15.00 | 14.10 | 14.50 | 28,231 |
| 26 Apr 19 |
14.35000 -0.05 |
14.50 | 14.35 | 14.35 | 3,035 |
| 25 Apr 19 |
14.40000 -0.25 |
14.65 | 14.25 | 14.50 | 11,426 |
| 24 Apr 19 |
14.65000 -0.25 |
15.00 | 14.55 | 14.90 | 8,390 |
| 23 Apr 19 |
14.90000 -0.05 |
15.00 | 14.90 | 14.95 | 2,029 |
| 18 Apr 19 |
14.95000 -0.30 |
15.35 | 14.85 | 15.25 | 13,508 |
| 17 Apr 19 |
15.25000 +0.15 |
15.25 | 15.10 | 15.20 | 1,296 |
| 16 Apr 19 |
15.10000 -0.10 |
15.35 | 15.10 | 15.10 | 2,778 |
| 15 Apr 19 |
15.20000 +0.10 |
15.20 | 15.05 | 15.10 | 5,221 |
| 12 Apr 19 |
15.10000 +0.00 |
15.15 | 15.00 | 15.10 | 5,365 |
| 11 Apr 19 |
15.10000 +0.30 |
15.10 | 15.00 | 15.00 | 4,588 |
| 10 Apr 19 |
14.80000 -0.10 |
15.00 | 14.80 | 14.90 | 2,153 |
| 09 Apr 19 |
14.90000 -0.15 |
15.25 | 14.90 | 15.20 | 5,399 |
| 08 Apr 19 |
15.05000 -0.25 |
15.50 | 15.05 | 15.30 | 6,713 |
| 05 Apr 19 |
15.30000 +0.25 |
15.30 | 15.05 | 15.05 | 8,177 |
| 04 Apr 19 |
15.05000 -0.20 |
15.25 | 14.60 | 15.05 | 15,056 |
| 03 Apr 19 |
15.25000 +0.35 |
15.45 | 15.00 | 15.00 | 6,990 |
| 02 Apr 19 |
14.90000 -0.20 |
15.30 | 14.90 | 15.10 | 6,155 |
| 01 Apr 19 |
15.10000 -0.38 |
15.45 | 15.05 | 15.45 | 8,328 |
| 29 Mar 19 |
15.48000 +0.14 |
15.56 | 15.36 | 15.38 | 3,588 |
| 28 Mar 19 |
15.34000 -0.36 |
15.76 | 15.34 | 15.60 | 12,537 |
| 27 Mar 19 |
15.70000 +0.54 |
15.70 | 15.40 | 15.40 | 5,941 |
| 26 Mar 19 |
15.16000 -0.38 |
15.50 | 15.14 | 15.32 | 4,714 |
| 25 Mar 19 |
15.54000 +0.12 |
15.54 | 15.22 | 15.44 | 7,312 |
| 22 Mar 19 |
15.42000 -0.12 |
15.70 | 15.36 | 15.70 | 7,637 |
| 21 Mar 19 |
15.54000 -0.14 |
15.98 | 15.50 | 15.88 | 14,322 |
| 20 Mar 19 |
15.68000 -0.70 |
16.42 | 15.68 | 16.36 | 9,352 |
| 19 Mar 19 |
16.38000 +0.08 |
16.56 | 16.18 | 16.28 | 6,966 |
| 18 Mar 19 |
16.30000 +0.50 |
16.32 | 15.74 | 15.88 | 4,998 |
| 15 Mar 19 |
15.80000 +0.20 |
15.94 | 15.64 | 15.78 | 11,363 |
| 14 Mar 19 |
15.60000 -0.34 |
16.10 | 15.60 | 16.00 | 8,461 |
| 13 Mar 19 |
15.94000 -0.16 |
16.20 | 15.72 | 16.06 | 8,831 |
| 12 Mar 19 |
16.10000 +0.06 |
16.32 | 15.96 | 16.32 | 2,150 |
| 11 Mar 19 |
16.04000 -0.30 |
16.40 | 15.90 | 16.40 | 5,379 |
| 08 Mar 19 |
16.34000 +0.36 |
17.10 | 15.82 | 15.82 | 28,015 |
| 07 Mar 19 |
15.98000 -0.36 |
16.80 | 15.82 | 16.32 | 23,445 |
| 06 Mar 19 |
16.34000 +0.38 |
16.34 | 15.92 | 15.92 | 6,484 |
| 05 Mar 19 |
15.96000 -0.02 |
16.08 | 15.84 | 16.08 | 5,338 |
| 04 Mar 19 |
15.98000 +0.00 |
16.10 | 15.94 | 15.94 | 3,806 |
| 01 Mar 19 |
15.98000 +0.38 |
15.98 | 15.70 | 15.70 | 3,584 |
| 28 Feb 19 |
15.60000 +0.02 |
15.80 | 15.52 | 15.56 | 14,376 |
| 27 Feb 19 |
15.58000 -0.22 |
15.94 | 15.58 | 15.94 | 12,025 |
| 26 Feb 19 |
15.80000 +0.02 |
15.92 | 15.74 | 15.84 | 3,416 |
| 25 Feb 19 |
15.78000 +0.18 |
15.84 | 15.78 | 15.82 | 5,836 |
| 22 Feb 19 |
15.60000 -0.12 |
16.02 | 15.60 | 15.92 | 16,375 |
| 21 Feb 19 |
15.72000 +0.06 |
15.88 | 15.50 | 15.84 | 12,729 |
| 20 Feb 19 |
15.66000 +0.48 |
15.66 | 15.18 | 15.18 | 6,457 |
| 19 Feb 19 |
15.18000 +0.36 |
15.24 | 14.72 | 14.74 | 10,961 |
| 18 Feb 19 |
14.82000 -0.08 |
15.00 | 14.74 | 14.92 | 7,889 |
| 15 Feb 19 |
14.90000 +0.26 |
15.00 | 14.64 | 14.64 | 7,184 |
| 14 Feb 19 |
14.64000 +0.26 |
14.94 | 14.40 | 14.40 | 20,386 |
| 13 Feb 19 |
14.38000 -0.10 |
14.60 | 14.26 | 14.60 | 4,585 |
| 12 Feb 19 |
14.48000 +0.24 |
14.68 | 14.30 | 14.32 | 10,705 |
| 11 Feb 19 |
14.24000 +0.48 |
14.30 | 13.78 | 13.88 | 18,056 |
| 08 Feb 19 |
13.76000 +0.22 |
13.86 | 13.36 | 13.58 | 20,855 |
| 07 Feb 19 |
13.54000 +0.34 |
13.66 | 13.20 | 13.24 | 34,085 |
| 06 Feb 19 |
13.20000 -0.10 |
13.38 | 13.14 | 13.36 | 13,611 |
| 05 Feb 19 |
13.30000 +0.04 |
13.36 | 13.22 | 13.30 | 16,612 |
| 04 Feb 19 |
13.26000 -0.18 |
13.60 | 13.22 | 13.58 | 9,201 |
| 01 Feb 19 |
13.44000 +0.06 |
13.64 | 13.34 | 13.36 | 13,128 |
| 31 Jan 19 |
13.38000 -0.10 |
13.50 | 13.32 | 13.36 | 5,653 |
| 30 Jan 19 |
13.48000 +0.18 |
13.48 | 13.30 | 13.30 | 3,268 |
| 29 Jan 19 |
13.30000 -0.02 |
13.40 | 13.26 | 13.36 | 2,543 |
| 28 Jan 19 |
13.32000 -0.08 |
13.40 | 13.30 | 13.32 | 1,729 |
| 25 Jan 19 |
13.40000 +0.10 |
13.62 | 13.20 | 13.20 | 9,794 |
| 24 Jan 19 |
13.30000 +0.04 |
13.46 | 13.24 | 13.30 | 3,517 |
| 23 Jan 19 |
13.26000 -0.14 |
13.40 | 13.24 | 13.38 | 5,382 |
| 22 Jan 19 |
13.40000 -0.08 |
13.70 | 13.20 | 13.70 | 10,174 |
| 21 Jan 19 |
13.48000 -0.16 |
13.80 | 13.48 | 13.64 | 6,312 |
| 18 Jan 19 |
13.64000 +0.06 |
13.76 | 13.42 | 13.66 | 7,660 |
| 17 Jan 19 |
13.58000 -0.30 |
14.22 | 13.58 | 14.22 | 3,032 |
| 16 Jan 19 |
13.88000 -0.82 |
14.54 | 13.88 | 14.52 | 7,398 |
| 15 Jan 19 |
14.70000 +0.06 |
14.78 | 14.50 | 14.50 | 3,796 |
| 14 Jan 19 |
14.64000 +0.00 |
14.74 | 14.48 | 14.66 | 11,401 |
| 11 Jan 19 |
14.64000 +0.56 |
14.76 | 14.00 | 14.00 | 13,438 |
| 10 Jan 19 |
14.08000 +0.16 |
14.10 | 13.84 | 13.98 | 7,491 |
| 09 Jan 19 |
13.92000 +0.86 |
14.04 | 13.20 | 13.30 | 15,257 |
| 08 Jan 19 |
13.06000 +0.24 |
13.50 | 12.84 | 12.84 | 13,560 |
| 07 Jan 19 |
12.82000 -0.04 |
12.98 | 12.76 | 12.98 | 5,743 |
| 04 Jan 19 |
12.86000 -0.12 |
12.96 | 12.70 | 12.86 | 11,085 |
| 03 Jan 19 |
12.98000 -0.38 |
13.56 | 12.80 | 13.56 | 5,863 |
| 02 Jan 19 |
13.36000 +0.48 |
13.88 | 12.78 | 13.00 | 13,913 |
| 28 Dec 18 |
12.88000 +0.46 |
13.00 | 12.56 | 12.56 | 9,347 |
| 27 Dec 18 |
12.42000 +0.52 |
12.50 | 11.78 | 11.90 | 23,111 |
| 21 Dec 18 |
11.90000 -0.30 |
12.22 | 11.76 | 12.12 | 40,421 |
| 20 Dec 18 |
12.20000 -0.20 |
12.42 | 12.10 | 12.10 | 8,772 |
| 19 Dec 18 |
12.40000 +0.22 |
12.60 | 12.20 | 12.20 | 6,383 |
| 18 Dec 18 |
12.18000 -0.46 |
12.58 | 12.10 | 12.20 | 16,260 |
| 17 Dec 18 |
12.64000 -0.46 |
13.22 | 12.42 | 13.22 | 16,669 |
| 14 Dec 18 |
13.10000 -0.28 |
13.50 | 13.10 | 13.40 | 11,050 |
| 13 Dec 18 |
13.38000 -0.24 |
13.84 | 13.24 | 13.76 | 9,945 |
| 12 Dec 18 |
13.62000 -0.18 |
13.88 | 13.54 | 13.72 | 10,480 |
| 11 Dec 18 |
13.80000 -0.32 |
14.10 | 13.80 | 13.94 | 7,978 |
| 10 Dec 18 |
14.12000 -0.38 |
14.66 | 13.98 | 14.58 | 23,565 |
| 07 Dec 18 |
14.50000 +0.00 |
14.54 | 14.46 | 14.54 | 997 |
| 06 Dec 18 |
14.50000 -0.10 |
14.64 | 14.42 | 14.52 | 3,856 |
| 05 Dec 18 |
14.60000 -0.48 |
15.06 | 14.56 | 15.00 | 5,962 |
| 04 Dec 18 |
15.08000 +0.58 |
15.12 | 14.64 | 14.74 | 2,957 |
| 03 Dec 18 |
14.50000 -0.18 |
15.14 | 14.50 | 15.14 | 8,832 |
| 30 Nov 18 |
14.68000 -0.22 |
15.12 | 14.68 | 14.92 | 6,742 |
| 29 Nov 18 |
14.90000 -0.12 |
15.12 | 14.84 | 15.02 | 4,976 |
| 28 Nov 18 |
15.02000 -0.04 |
15.10 | 15.00 | 15.10 | 2,103 |
| 27 Nov 18 |
15.06000 +0.06 |
15.20 | 14.90 | 14.92 | 4,843 |
| 26 Nov 18 |
15.00000 +0.00 |
15.08 | 14.90 | 15.00 | 3,829 |
| 23 Nov 18 |
15.00000 -0.08 |
15.10 | 15.00 | 15.00 | 702 |
| 22 Nov 18 |
15.08000 +0.08 |
15.10 | 14.84 | 14.84 | 3,703 |
| 21 Nov 18 |
15.00000 +0.20 |
15.00 | 14.62 | 14.62 | 44,954 |
| 20 Nov 18 |
14.80000 -0.26 |
15.10 | 14.80 | 15.10 | 10,804 |
| 19 Nov 18 |
15.06000 +0.04 |
15.30 | 14.92 | 15.30 | 1,177 |
| 16 Nov 18 |
15.02000 -0.04 |
15.14 | 14.94 | 15.14 | 19,045 |
| 15 Nov 18 |
15.06000 -0.02 |
15.18 | 15.00 | 15.16 | 7,641 |
| 14 Nov 18 |
15.08000 +0.06 |
15.12 | 15.00 | 15.04 | 10,905 |
| 13 Nov 18 |
15.02000 +0.02 |
15.10 | 15.00 | 15.00 | 2,186 |
| 12 Nov 18 |
15.00000 +0.00 |
15.50 | 14.94 | 15.50 | 6,053 |
| 09 Nov 18 |
15.00000 +0.00 |
15.04 | 14.96 | 15.00 | 3,248 |
| 08 Nov 18 |
15.00000 +0.40 |
15.06 | 14.62 | 14.62 | 8,784 |
| 07 Nov 18 |
14.60000 +0.10 |
14.72 | 14.52 | 14.52 | 4,530 |
| 06 Nov 18 |
14.50000 -0.30 |
14.82 | 14.50 | 14.80 | 5,927 |
| 05 Nov 18 |
14.80000 -0.26 |
15.26 | 14.70 | 15.00 | 22,558 |
| 02 Nov 18 |
15.06000 +0.56 |
15.68 | 14.50 | 14.50 | 16,222 |
| 01 Nov 18 |
14.50000 +0.12 |
14.64 | 14.50 | 14.62 | 4,030 |
| 31 Oct 18 |
14.38000 +0.30 |
14.64 | 14.10 | 14.10 | 6,872 |
| 30 Oct 18 |
14.08000 -0.02 |
14.20 | 13.94 | 13.94 | 4,626 |
| 29 Oct 18 |
14.10000 +0.10 |
14.20 | 13.94 | 14.16 | 3,551 |
| 26 Oct 18 |
14.00000 -0.12 |
14.28 | 13.84 | 14.28 | 13,046 |
| 25 Oct 18 |
14.12000 +0.02 |
14.26 | 14.06 | 14.10 | 9,158 |
| 24 Oct 18 |
14.10000 -0.40 |
14.98 | 14.10 | 14.62 | 11,211 |
| 23 Oct 18 |
14.50000 +0.00 |
14.72 | 14.36 | 14.48 | 5,109 |
| 22 Oct 18 |
14.50000 +0.40 |
14.72 | 14.16 | 14.66 | 9,487 |
| 19 Oct 18 |
14.10000 -0.72 |
14.98 | 14.10 | 14.90 | 10,100 |
| 18 Oct 18 |
14.82000 +0.12 |
14.96 | 14.72 | 14.88 | 2,051 |
| 17 Oct 18 |
14.70000 +0.10 |
15.18 | 14.50 | 14.78 | 12,348 |
| 16 Oct 18 |
14.60000 +0.30 |
14.82 | 14.42 | 14.50 | 4,000 |
| 15 Oct 18 |
14.30000 +0.00 |
14.68 | 14.28 | 14.32 | 2,446 |
| 12 Oct 18 |
14.30000 +0.22 |
14.46 | 13.90 | 14.20 | 15,183 |
| 11 Oct 18 |
14.08000 -0.74 |
14.86 | 13.86 | 14.86 | 23,772 |
| 10 Oct 18 |
14.82000 -0.54 |
15.40 | 14.80 | 15.36 | 15,564 |
| 09 Oct 18 |
15.36000 -0.02 |
15.66 | 15.26 | 15.44 | 4,615 |
| 08 Oct 18 |
15.38000 -0.44 |
15.76 | 15.26 | 15.52 | 16,746 |
| 05 Oct 18 |
15.82000 -0.36 |
16.06 | 15.80 | 16.06 | 4,026 |
| 04 Oct 18 |
16.18000 +0.24 |
16.24 | 16.04 | 16.18 | 2,524 |
| 02 Oct 18 |
15.94000 -0.06 |
16.08 | 15.80 | 16.04 | 5,616 |
| 01 Oct 18 |
16.00000 +0.06 |
16.30 | 15.84 | 16.18 | 10,193 |
| 28 Sep 18 |
15.94000 -0.34 |
16.36 | 15.92 | 16.14 | 6,185 |
| 27 Sep 18 |
16.28000 +0.16 |
16.40 | 16.02 | 16.16 | 5,286 |
| 26 Sep 18 |
16.12000 -0.58 |
16.52 | 16.12 | 16.52 | 5,411 |
| 25 Sep 18 |
16.70000 -0.06 |
16.88 | 16.54 | 16.54 | 4,668 |
| 24 Sep 18 |
16.76000 -0.24 |
16.92 | 16.52 | 16.78 | 8,819 |
| 21 Sep 18 |
17.00000 +1.20 |
17.00 | 16.00 | 16.18 | 8,793 |
| 20 Sep 18 |
15.80000 -0.40 |
16.12 | 15.80 | 16.10 | 5,029 |
| 19 Sep 18 |
16.20000 +0.02 |
16.30 | 16.10 | 16.22 | 2,175 |
| 18 Sep 18 |
16.18000 -0.06 |
16.36 | 16.16 | 16.16 | 671 |
| 17 Sep 18 |
16.24000 +0.02 |
16.50 | 16.02 | 16.48 | 4,922 |
| 14 Sep 18 |
16.22000 -0.12 |
16.28 | 16.14 | 16.18 | 756 |
| 13 Sep 18 |
16.34000 -0.06 |
16.50 | 16.34 | 16.40 | 1,865 |
| 12 Sep 18 |
16.40000 -0.20 |
16.50 | 16.38 | 16.50 | 2,000 |
| 11 Sep 18 |
16.60000 +0.40 |
16.60 | 16.20 | 16.20 | 4,983 |
| 10 Sep 18 |
16.20000 +0.16 |
16.40 | 15.80 | 16.02 | 7,063 |
| 07 Sep 18 |
16.04000 +0.00 |
16.20 | 15.94 | 16.12 | 757 |
| 06 Sep 18 |
16.04000 +0.00 |
16.20 | 15.88 | 15.94 | 6,217 |
| 05 Sep 18 |
16.04000 +0.20 |
16.04 | 15.80 | 15.80 | 950 |
| 04 Sep 18 |
15.84000 -0.36 |
16.18 | 15.82 | 16.18 | 14,830 |
| 03 Sep 18 |
16.20000 -0.02 |
16.30 | 16.12 | 16.30 | 3,260 |
| 31 Aug 18 |
16.22000 -0.12 |
16.40 | 16.20 | 16.30 | 4,408 |
| 30 Aug 18 |
16.34000 -0.36 |
16.66 | 16.34 | 16.56 | 2,221 |
| 29 Aug 18 |
16.70000 +0.22 |
16.70 | 16.52 | 16.52 | 2,357 |
| 28 Aug 18 |
16.48000 -0.08 |
16.60 | 16.30 | 16.46 | 2,129 |
| 27 Aug 18 |
16.56000 -0.18 |
17.10 | 16.56 | 17.10 | 6,502 |
| 24 Aug 18 |
16.74000 +0.50 |
16.84 | 16.12 | 16.24 | 8,036 |
| 23 Aug 18 |
16.24000 +0.36 |
16.24 | 16.00 | 16.00 | 4,986 |
| 22 Aug 18 |
15.88000 +0.58 |
16.00 | 15.40 | 15.40 | 9,302 |
| 21 Aug 18 |
15.30000 -0.20 |
15.46 | 15.18 | 15.40 | 27,506 |
| 20 Aug 18 |
15.50000 -0.36 |
15.92 | 15.50 | 15.80 | 30,479 |
| 17 Aug 18 |
15.86000 -0.40 |
16.28 | 15.84 | 16.26 | 19,299 |
| 16 Aug 18 |
16.26000 -0.14 |
16.62 | 16.26 | 16.30 | 12,202 |
| 15 Aug 18 |
16.40000 -0.24 |
16.70 | 16.34 | 16.62 | 9,544 |
| 14 Aug 18 |
16.64000 -0.08 |
16.82 | 16.64 | 16.80 | 4,451 |
| 13 Aug 18 |
16.72000 -0.12 |
17.00 | 16.50 | 16.96 | 12,009 |
| 10 Aug 18 |
16.84000 -0.26 |
17.16 | 16.82 | 17.04 | 12,295 |
| 09 Aug 18 |
17.10000 -0.36 |
17.54 | 17.10 | 17.52 | 10,697 |
| 08 Aug 18 |
17.46000 +0.22 |
17.60 | 17.24 | 17.44 | 4,837 |
| 07 Aug 18 |
17.24000 +0.16 |
17.38 | 17.10 | 17.10 | 8,008 |
| 06 Aug 18 |
17.08000 -0.42 |
18.00 | 17.06 | 17.72 | 33,893 |
| 03 Aug 18 |
17.50000 -0.30 |
18.00 | 17.50 | 18.00 | 10,012 |
| 02 Aug 18 |
17.80000 +0.74 |
18.00 | 16.82 | 17.26 | 19,905 |
| 01 Aug 18 |
17.06000 +0.42 |
17.22 | 16.78 | 16.78 | 8,627 |
| 31 Jul 18 |
16.64000 +0.48 |
16.80 | 16.32 | 16.32 | 6,882 |
| 30 Jul 18 |
16.16000 +0.22 |
16.42 | 15.96 | 16.16 | 9,076 |
| 27 Jul 18 |
15.94000 -0.10 |
16.26 | 15.90 | 16.20 | 4,236 |
| 26 Jul 18 |
16.04000 -0.24 |
16.70 | 15.70 | 16.28 | 24,092 |
| 25 Jul 18 |
16.28000 +0.28 |
16.70 | 15.98 | 16.08 | 7,089 |
| 24 Jul 18 |
16.00000 +0.38 |
16.22 | 15.76 | 15.76 | 6,682 |
| 23 Jul 18 |
15.62000 +0.06 |
15.72 | 15.36 | 15.70 | 12,047 |
| 20 Jul 18 |
15.56000 +0.06 |
15.74 | 15.44 | 15.50 | 8,122 |
| 19 Jul 18 |
15.50000 +0.52 |
15.90 | 15.14 | 15.36 | 30,606 |
| 18 Jul 18 |
14.98000 -0.34 |
15.28 | 14.48 | 15.20 | 24,083 |
| 17 Jul 18 |
15.32000 -0.54 |
15.96 | 15.14 | 15.96 | 30,661 |
| 16 Jul 18 |
15.86000 +0.46 |
15.94 | 15.26 | 15.64 | 11,034 |
| 13 Jul 18 |
15.40000 -0.82 |
16.16 | 15.24 | 16.12 | 19,243 |
| 12 Jul 18 |
16.22000 -0.02 |
16.24 | 16.02 | 16.20 | 3,968 |
| 11 Jul 18 |
16.24000 +0.00 |
16.74 | 16.12 | 16.12 | 8,829 |
| 10 Jul 18 |
16.24000 +0.06 |
16.32 | 16.04 | 16.28 | 7,897 |
| 09 Jul 18 |
16.18000 -0.22 |
16.54 | 16.04 | 16.54 | 10,986 |
| 06 Jul 18 |
16.40000 -0.04 |
16.58 | 16.20 | 16.58 | 2,020 |
| 05 Jul 18 |
16.44000 +0.04 |
16.68 | 16.20 | 16.46 | 6,910 |
| 04 Jul 18 |
16.40000 +0.00 |
16.48 | 16.26 | 16.26 | 6,024 |
| 03 Jul 18 |
16.40000 -0.06 |
16.60 | 16.22 | 16.60 | 6,644 |
| 02 Jul 18 |
16.46000 -0.34 |
16.78 | 16.38 | 16.78 | 11,394 |
| 29 Jun 18 |
16.80000 +0.20 |
16.96 | 16.70 | 16.70 | 4,463 |
| 28 Jun 18 |
16.60000 -0.34 |
16.94 | 16.52 | 16.92 | 7,011 |
| 27 Jun 18 |
16.94000 +0.00 |
17.08 | 16.94 | 16.96 | 1,103 |
| 26 Jun 18 |
16.94000 -0.10 |
17.10 | 16.94 | 17.04 | 7,811 |
| 25 Jun 18 |
17.04000 -0.14 |
17.28 | 17.04 | 17.28 | 1,968 |
| 22 Jun 18 |
17.18000 +0.18 |
17.28 | 17.10 | 17.14 | 3,003 |
| 21 Jun 18 |
17.00000 -0.26 |
17.50 | 17.00 | 17.12 | 9,288 |
| 20 Jun 18 |
17.26000 +0.12 |
17.26 | 17.02 | 17.26 | 6,085 |
| 19 Jun 18 |
17.14000 -0.04 |
17.34 | 17.06 | 17.14 | 6,231 |
| 18 Jun 18 |
17.18000 -0.02 |
17.48 | 17.18 | 17.48 | 4,524 |
| 15 Jun 18 |
17.20000 -0.06 |
17.38 | 17.20 | 17.30 | 2,034 |
| 14 Jun 18 |
17.26000 +0.06 |
17.48 | 17.16 | 17.20 | 5,690 |
| 13 Jun 18 |
17.20000 -0.04 |
17.34 | 17.20 | 17.34 | 2,116 |
| 12 Jun 18 |
17.24000 +0.00 |
17.34 | 17.20 | 17.20 | 2,848 |
| 11 Jun 18 |
17.24000 +0.04 |
17.34 | 17.22 | 17.22 | 11,554 |
| 08 Jun 18 |
17.20000 -0.06 |
17.40 | 17.20 | 17.36 | 2,253 |
| 07 Jun 18 |
17.26000 -0.36 |
17.70 | 17.26 | 17.52 | 10,399 |
| 06 Jun 18 |
17.62000 +0.28 |
18.00 | 17.36 | 17.36 | 5,724 |
| 05 Jun 18 |
17.34000 -0.26 |
18.06 | 17.34 | 17.54 | 12,090 |
| 04 Jun 18 |
17.60000 +0.10 |
17.66 | 17.32 | 17.66 | 7,699 |
| 01 Jun 18 |
17.50000 -0.02 |
17.60 | 17.50 | 17.50 | 4,891 |
| 31 May 18 |
17.52000 -0.26 |
17.78 | 17.52 | 17.74 | 1,179 |
| 30 May 18 |
17.78000 +0.32 |
17.78 | 17.56 | 17.56 | 3,378 |
| 29 May 18 |
17.46000 -0.36 |
17.94 | 17.46 | 17.80 | 2,782 |
| 28 May 18 |
17.82000 -0.16 |
18.08 | 17.80 | 17.86 | 3,639 |
| 25 May 18 |
17.98000 +0.72 |
18.06 | 17.32 | 17.50 | 8,763 |
| 24 May 18 |
17.26000 -0.68 |
18.02 | 17.26 | 17.70 | 10,184 |
| 23 May 18 |
17.94000 +0.04 |
18.08 | 17.86 | 17.94 | 2,340 |
| 22 May 18 |
17.90000 -0.30 |
18.50 | 17.90 | 18.50 | 8,061 |
| 18 May 18 |
18.20000 +0.40 |
18.28 | 17.66 | 17.70 | 2,043 |
| 17 May 18 |
17.80000 +0.38 |
17.98 | 17.36 | 17.66 | 7,591 |
| 16 May 18 |
17.42000 -0.18 |
17.60 | 17.42 | 17.56 | 4,382 |
| 15 May 18 |
17.60000 +0.08 |
17.66 | 17.44 | 17.62 | 4,384 |
| 14 May 18 |
17.52000 +0.02 |
17.70 | 17.50 | 17.52 | 4,419 |
| 11 May 18 |
17.50000 +0.00 |
17.98 | 17.50 | 17.78 | 3,287 |
| 10 May 18 |
17.50000 +0.18 |
17.82 | 17.32 | 17.40 | 6,397 |
| 09 May 18 |
17.32000 -0.98 |
18.18 | 17.30 | 18.18 | 20,776 |
| 08 May 18 |
18.30000 -0.30 |
18.62 | 18.30 | 18.52 | 3,565 |
| 07 May 18 |
18.60000 +0.02 |
18.70 | 18.52 | 18.52 | 4,840 |
| 04 May 18 |
18.58000 +0.04 |
18.78 | 18.56 | 18.60 | 2,900 |
| 03 May 18 |
18.54000 -0.06 |
18.76 | 18.54 | 18.70 | 3,676 |
| 02 May 18 |
18.60000 +0.10 |
18.68 | 18.10 | 18.42 | 11,784 |
| 30 Apr 18 |
18.50000 +0.04 |
18.60 | 18.40 | 18.60 | 4,161 |
| 27 Apr 18 |
18.46000 +0.08 |
18.58 | 18.46 | 18.50 | 1,636 |
| 26 Apr 18 |
18.38000 -0.02 |
18.50 | 18.30 | 18.32 | 3,908 |
| 25 Apr 18 |
18.40000 +0.02 |
18.42 | 18.30 | 18.32 | 4,540 |
| 24 Apr 18 |
18.38000 +0.06 |
18.48 | 18.10 | 18.26 | 4,109 |
| 23 Apr 18 |
18.32000 +0.24 |
18.50 | 17.96 | 17.96 | 2,872 |
| 20 Apr 18 |
18.08000 +0.14 |
18.34 | 17.90 | 17.90 | 1,994 |
| 19 Apr 18 |
17.94000 +0.34 |
17.94 | 17.50 | 17.60 | 6,137 |
| 18 Apr 18 |
17.60000 +0.06 |
17.86 | 17.50 | 17.64 | 4,364 |
| 17 Apr 18 |
17.54000 +0.04 |
17.54 | 17.02 | 17.52 | 7,204 |
| 16 Apr 18 |
17.50000 -0.20 |
17.62 | 17.36 | 17.36 | 5,492 |
| 13 Apr 18 |
17.70000 +0.00 |
17.74 | 17.56 | 17.70 | 4,468 |
| 12 Apr 18 |
17.70000 +0.08 |
17.70 | 17.54 | 17.64 | 2,556 |
| 11 Apr 18 |
17.62000 +0.02 |
17.72 | 17.60 | 17.72 | 4,950 |
| 10 Apr 18 |
17.60000 +0.00 |
17.72 | 16.44 | 17.72 | 31,025 |
| 09 Apr 18 |
17.60000 +0.06 |
17.70 | 17.52 | 17.68 | 8,530 |
| 06 Apr 18 |
17.54000 +0.14 |
17.80 | 17.54 | 17.64 | 6,310 |
| 05 Apr 18 |
17.40000 -0.54 |
18.30 | 17.40 | 17.98 | 15,225 |
| 04 Apr 18 |
17.94000 -0.26 |
18.48 | 17.90 | 18.48 | 5,547 |
| 03 Apr 18 |
18.20000 -0.48 |
18.82 | 18.00 | 18.82 | 6,876 |
| 29 Mar 18 |
18.68000 +0.36 |
18.68 | 18.00 | 18.20 | 6,324 |
| 28 Mar 18 |
18.32000 -0.22 |
18.96 | 18.26 | 18.70 | 6,080 |
| 27 Mar 18 |
18.54000 -0.36 |
18.98 | 18.54 | 18.86 | 3,053 |
| 26 Mar 18 |
18.90000 -0.06 |
19.02 | 18.90 | 18.92 | 2,798 |
| 23 Mar 18 |
18.96000 -0.44 |
19.14 | 18.88 | 19.14 | 5,578 |
| 22 Mar 18 |
19.40000 +0.18 |
19.54 | 19.14 | 19.24 | 6,482 |
| 21 Mar 18 |
19.22000 -0.02 |
19.60 | 18.96 | 18.96 | 6,150 |
| 20 Mar 18 |
19.24000 -0.16 |
19.50 | 19.24 | 19.48 | 1,976 |
| 19 Mar 18 |
19.40000 +0.16 |
19.50 | 19.38 | 19.48 | 6,431 |
| 16 Mar 18 |
19.24000 +0.20 |
19.48 | 19.08 | 19.18 | 6,579 |
| 15 Mar 18 |
19.04000 +0.14 |
19.06 | 18.88 | 18.90 | 8,509 |
| 14 Mar 18 |
18.90000 +0.16 |
19.30 | 18.70 | 18.70 | 11,085 |
| 13 Mar 18 |
18.74000 +0.32 |
18.98 | 18.40 | 18.40 | 5,297 |
| 12 Mar 18 |
18.42000 -0.48 |
19.06 | 18.34 | 18.98 | 28,101 |
| 09 Mar 18 |
18.90000 -0.08 |
19.20 | 18.90 | 19.06 | 7,387 |
| 08 Mar 18 |
18.98000 +0.20 |
19.20 | 18.92 | 18.94 | 8,175 |
| 07 Mar 18 |
18.78000 +0.12 |
19.18 | 18.72 | 18.72 | 4,357 |
| 06 Mar 18 |
18.66000 -0.32 |
19.54 | 18.66 | 19.00 | 13,074 |
| 05 Mar 18 |
18.98000 +0.28 |
19.02 | 18.58 | 19.00 | 7,150 |
| 02 Mar 18 |
18.70000 -0.62 |
19.20 | 18.62 | 19.10 | 9,176 |
| 01 Mar 18 |
19.32000 -0.46 |
19.78 | 19.32 | 19.74 | 3,957 |
| 28 Feb 18 |
19.78000 -0.06 |
19.90 | 19.72 | 19.84 | 6,021 |
| 27 Feb 18 |
19.84000 +0.16 |
19.90 | 19.74 | 19.84 | 1,961 |
| 26 Feb 18 |
19.68000 -0.28 |
19.98 | 19.66 | 19.96 | 1,984 |
| 23 Feb 18 |
19.96000 +0.10 |
20.00 | 19.92 | 20.00 | 2,290 |
| 22 Feb 18 |
19.86000 -0.06 |
20.00 | 19.78 | 19.80 | 2,060 |
| 21 Feb 18 |
19.92000 -0.13 |
20.00 | 19.70 | 19.70 | 3,804 |
| 20 Feb 18 |
20.05000 +0.15 |
20.05 | 19.68 | 20.00 | 10,690 |
| 19 Feb 18 |
19.90000 +0.20 |
20.00 | 19.72 | 19.98 | 13,898 |
| 16 Feb 18 |
19.70000 +0.20 |
19.88 | 19.64 | 19.64 | 6,076 |
| 15 Feb 18 |
19.50000 +0.18 |
19.76 | 19.20 | 19.60 | 25,577 |
| 14 Feb 18 |
19.32000 -0.02 |
19.50 | 19.20 | 19.50 | 10,730 |
| 13 Feb 18 |
19.34000 +0.06 |
19.54 | 19.34 | 19.54 | 5,571 |
| 12 Feb 18 |
19.28000 +0.28 |
19.36 | 19.10 | 19.10 | 2,529 |
| 09 Feb 18 |
19.00000 -0.22 |
19.50 | 19.00 | 19.48 | 9,934 |
| 08 Feb 18 |
19.22000 -0.04 |
19.88 | 19.02 | 19.46 | 36,355 |
| 07 Feb 18 |
19.26000 +0.46 |
19.46 | 18.38 | 18.48 | 9,079 |
| 06 Feb 18 |
18.80000 +0.18 |
19.50 | 17.50 | 18.10 | 17,983 |
| 05 Feb 18 |
18.62000 -0.16 |
19.06 | 18.22 | 18.58 | 15,727 |
| 02 Feb 18 |
18.78000 -0.28 |
19.00 | 18.78 | 18.98 | 9,642 |
| 01 Feb 18 |
19.06000 +0.04 |
19.34 | 18.98 | 19.18 | 5,531 |
| 31 Jan 18 |
19.02000 -0.38 |
19.44 | 19.02 | 19.40 | 3,289 |
| 30 Jan 18 |
19.40000 -0.04 |
19.52 | 19.40 | 19.44 | 2,327 |
| 29 Jan 18 |
19.44000 -0.04 |
19.54 | 19.42 | 19.42 | 696 |
| 26 Jan 18 |
19.48000 +0.06 |
19.90 | 19.40 | 19.40 | 6,284 |
| 25 Jan 18 |
19.42000 -0.18 |
19.62 | 19.40 | 19.44 | 2,046 |
| 24 Jan 18 |
19.60000 +0.08 |
19.84 | 19.46 | 19.50 | 3,315 |
| 23 Jan 18 |
19.52000 +0.00 |
19.80 | 19.52 | 19.74 | 5,770 |
| 22 Jan 18 |
19.52000 -0.02 |
19.76 | 19.50 | 19.70 | 2,290 |
| 19 Jan 18 |
19.54000 +0.04 |
19.74 | 19.52 | 19.74 | 4,087 |
| 18 Jan 18 |
19.50000 +0.10 |
19.74 | 19.44 | 19.56 | 2,902 |
| 17 Jan 18 |
19.40000 +0.00 |
19.54 | 19.30 | 19.40 | 3,288 |
| 16 Jan 18 |
19.40000 +0.40 |
19.52 | 18.84 | 19.28 | 10,924 |
| 15 Jan 18 |
19.00000 +0.00 |
19.10 | 18.96 | 19.00 | 5,796 |
| 12 Jan 18 |
19.00000 -0.40 |
19.46 | 19.00 | 19.34 | 13,419 |
| 11 Jan 18 |
19.40000 -0.32 |
19.78 | 19.40 | 19.76 | 3,340 |
| 10 Jan 18 |
19.72000 +0.02 |
20.05 | 19.72 | 19.84 | 17,439 |
| 09 Jan 18 |
19.70000 -0.30 |
20.15 | 19.70 | 20.15 | 3,538 |
| 08 Jan 18 |
20.00000 +0.04 |
20.10 | 19.78 | 20.05 | 20,711 |
| 05 Jan 18 |
19.96000 +0.06 |
20.05 | 19.90 | 20.00 | 15,640 |
| 04 Jan 18 |
19.90000 +0.76 |
20.25 | 19.42 | 19.48 | 14,905 |
| 03 Jan 18 |
19.14000 -0.06 |
19.34 | 18.58 | 19.04 | 4,125 |
| 02 Jan 18 |
19.20000 -0.17 |
19.46 | 19.20 | 19.36 | 3,159 |
| 29 Dec 17 |
19.37000 -0.06 |
19.59 | 19.37 | 19.43 | 2,452 |
| 28 Dec 17 |
19.43000 +0.00 |
19.75 | 19.43 | 19.53 | 4,847 |
| 27 Dec 17 |
19.43000 +0.01 |
19.66 | 19.40 | 19.58 | 1,843 |
| 22 Dec 17 |
19.42000 -0.20 |
19.63 | 19.39 | 19.40 | 7,579 |
| 21 Dec 17 |
19.62500 +0.00 |
19.80 | 19.59 | 19.64 | 3,480 |
| 20 Dec 17 |
19.62500 +0.28 |
19.63 | 19.33 | 19.33 | 1,070 |
| 19 Dec 17 |
19.34000 -0.29 |
19.89 | 19.34 | 19.64 | 8,977 |
| 18 Dec 17 |
19.63000 -0.24 |
20.20 | 19.63 | 20.20 | 2,541 |
| 15 Dec 17 |
19.86500 +0.14 |
20.09 | 19.72 | 19.72 | 1,671 |
| 14 Dec 17 |
19.73000 -0.25 |
20.00 | 19.67 | 19.67 | 1,796 |
| 13 Dec 17 |
19.97500 -0.27 |
20.39 | 19.98 | 20.39 | 4,087 |
| 12 Dec 17 |
20.25000 -0.08 |
20.35 | 20.17 | 20.30 | 10,403 |
| 11 Dec 17 |
20.33000 +0.53 |
20.33 | 19.72 | 19.88 | 15,514 |
| 08 Dec 17 |
19.80000 -0.05 |
19.90 | 19.68 | 19.72 | 4,256 |
| 07 Dec 17 |
19.85000 +0.16 |
19.92 | 19.45 | 19.45 | 2,531 |
| 06 Dec 17 |
19.69500 +0.15 |
19.80 | 19.30 | 19.30 | 5,882 |
| 05 Dec 17 |
19.54500 +0.24 |
19.84 | 19.28 | 19.28 | 6,268 |
| 04 Dec 17 |
19.30500 +0.14 |
19.62 | 19.10 | 19.17 | 5,558 |
| 01 Dec 17 |
19.17000 -0.16 |
19.33 | 18.92 | 19.33 | 9,467 |
| 30 Nov 17 |
19.33500 -0.44 |
19.81 | 19.33 | 19.54 | 5,879 |
| 29 Nov 17 |
19.77000 +0.23 |
20.00 | 19.50 | 19.50 | 11,294 |
| 28 Nov 17 |
19.54500 +0.19 |
19.55 | 19.35 | 19.35 | 1,908 |
| 27 Nov 17 |
19.35000 -0.15 |
19.58 | 19.35 | 19.35 | 6,261 |
| 24 Nov 17 |
19.50000 +0.14 |
19.60 | 19.39 | 19.50 | 4,365 |
| 23 Nov 17 |
19.36000 -0.16 |
19.58 | 19.35 | 19.50 | 2,474 |
| 22 Nov 17 |
19.52000 +0.08 |
19.60 | 19.40 | 19.45 | 4,689 |
| 21 Nov 17 |
19.44500 +0.44 |
19.44 | 19.13 | 19.16 | 1,501 |
| 20 Nov 17 |
19.00000 -0.02 |
19.25 | 18.74 | 18.86 | 12,761 |
| 17 Nov 17 |
19.02500 +0.26 |
19.17 | 18.77 | 18.80 | 8,894 |
| 16 Nov 17 |
18.76000 +0.07 |
19.01 | 18.63 | 18.82 | 12,659 |
| 15 Nov 17 |
18.69500 -0.59 |
19.45 | 18.53 | 19.44 | 19,408 |
| 14 Nov 17 |
19.28500 +0.14 |
19.32 | 19.00 | 19.00 | 1,970 |
| 13 Nov 17 |
19.15000 +0.15 |
19.40 | 19.00 | 19.40 | 10,080 |
| 10 Nov 17 |
19.00500 -0.30 |
19.47 | 19.00 | 19.30 | 11,306 |
| 09 Nov 17 |
19.30000 -0.45 |
19.92 | 19.30 | 19.85 | 11,947 |
| 08 Nov 17 |
19.75000 -0.14 |
20.06 | 19.73 | 20.01 | 9,156 |
| 07 Nov 17 |
19.89000 -0.35 |
20.34 | 19.89 | 19.92 | 10,254 |
| 06 Nov 17 |
20.23500 +0.24 |
20.30 | 19.95 | 20.00 | 9,288 |
| 03 Nov 17 |
20.00000 +0.00 |
20.25 | 20.00 | 20.00 | 10,323 |
| 02 Nov 17 |
20.00000 -0.12 |
20.50 | 20.00 | 20.28 | 20,044 |
| 01 Nov 17 |
20.12000 +0.07 |
20.47 | 20.02 | 20.22 | 13,490 |
| 30 Oct 17 |
20.05000 +0.63 |
20.47 | 20.01 | 20.01 | 20,051 |
| 27 Oct 17 |
19.41500 +0.08 |
20.30 | 19.25 | 19.50 | 17,980 |
| 26 Oct 17 |
19.34000 -0.41 |
20.00 | 19.13 | 20.00 | 10,526 |
| 25 Oct 17 |
19.75000 -0.24 |
20.02 | 19.75 | 20.00 | 5,946 |
| 24 Oct 17 |
19.99000 +0.39 |
20.25 | 19.50 | 19.50 | 24,450 |
| 23 Oct 17 |
19.60000 +0.15 |
19.74 | 19.32 | 19.32 | 13,820 |
| 20 Oct 17 |
19.45000 +0.69 |
19.45 | 18.90 | 18.92 | 17,742 |
| 19 Oct 17 |
18.76000 -0.35 |
19.40 | 18.60 | 19.37 | 18,152 |
| 18 Oct 17 |
19.11500 +0.06 |
19.20 | 18.90 | 18.93 | 5,558 |
| 17 Oct 17 |
19.06000 +0.03 |
19.19 | 18.75 | 19.05 | 4,835 |
| 16 Oct 17 |
19.03000 +0.13 |
19.15 | 18.81 | 18.90 | 3,364 |
| 13 Oct 17 |
18.90000 -0.10 |
19.00 | 18.69 | 19.00 | 2,933 |
| 12 Oct 17 |
19.00000 +0.15 |
19.00 | 18.85 | 18.92 | 4,614 |
| 11 Oct 17 |
18.85500 +0.49 |
18.91 | 18.48 | 18.63 | 8,461 |
| 10 Oct 17 |
18.36500 -0.38 |
19.16 | 18.31 | 18.61 | 11,885 |
| 09 Oct 17 |
18.74500 +0.16 |
19.00 | 18.70 | 18.81 | 10,578 |
| 06 Oct 17 |
18.58500 -0.32 |
18.84 | 18.58 | 18.80 | 3,533 |
| 05 Oct 17 |
18.90000 +0.65 |
18.92 | 18.10 | 18.10 | 7,433 |
| 04 Oct 17 |
18.25000 +0.08 |
18.25 | 17.80 | 18.25 | 9,105 |
| 02 Oct 17 |
18.17000 +0.36 |
18.23 | 17.80 | 17.80 | 9,201 |
| 29 Sep 17 |
17.80500 +0.05 |
17.99 | 17.77 | 17.85 | 2,776 |
| 28 Sep 17 |
17.75500 +0.17 |
17.86 | 17.48 | 17.49 | 2,491 |
| 27 Sep 17 |
17.58000 +0.38 |
17.76 | 17.24 | 17.34 | 3,274 |
| 26 Sep 17 |
17.20000 -0.02 |
17.44 | 17.19 | 17.31 | 12,136 |
| 25 Sep 17 |
17.22500 -0.42 |
17.76 | 17.23 | 17.51 | 15,367 |
| 22 Sep 17 |
17.65000 -0.31 |
18.10 | 17.59 | 18.10 | 17,517 |
| 21 Sep 17 |
17.95500 +0.12 |
17.95 | 17.68 | 17.85 | 11,896 |
| 20 Sep 17 |
17.83500 -0.17 |
18.15 | 17.83 | 18.06 | 1,366 |
| 19 Sep 17 |
18.00000 +0.12 |
18.25 | 17.88 | 17.91 | 3,596 |
| 18 Sep 17 |
17.88000 -0.12 |
18.19 | 17.88 | 18.00 | 7,658 |
| 15 Sep 17 |
18.00000 -0.06 |
18.10 | 18.00 | 18.00 | 14,013 |
| 14 Sep 17 |
18.06000 -0.17 |
18.26 | 18.00 | 18.00 | 24,834 |
| 13 Sep 17 |
18.23000 -0.25 |
18.58 | 18.01 | 18.49 | 9,336 |
| 12 Sep 17 |
18.47500 -0.02 |
18.65 | 18.45 | 18.50 | 4,025 |
| 11 Sep 17 |
18.50000 +0.05 |
18.64 | 18.46 | 18.61 | 2,990 |
| 08 Sep 17 |
18.45500 -0.08 |
18.59 | 18.45 | 18.50 | 3,183 |
| 07 Sep 17 |
18.53500 +0.16 |
18.74 | 18.51 | 18.74 | 7,107 |
| 06 Sep 17 |
18.38000 -0.08 |
18.58 | 18.36 | 18.40 | 2,469 |
| 05 Sep 17 |
18.45500 -0.15 |
18.65 | 18.30 | 18.57 | 9,807 |
| 04 Sep 17 |
18.60000 +0.00 |
18.73 | 18.50 | 18.50 | 5,732 |
| 01 Sep 17 |
18.60000 +0.16 |
18.66 | 18.40 | 18.44 | 3,791 |
| 31 Aug 17 |
18.44000 -0.47 |
18.90 | 18.33 | 18.78 | 5,859 |
| 30 Aug 17 |
18.91000 +0.55 |
18.91 | 18.35 | 18.70 | 2,861 |
| 29 Aug 17 |
18.36500 -0.16 |
18.72 | 18.25 | 18.72 | 4,053 |
| 28 Aug 17 |
18.52000 -0.50 |
19.26 | 18.52 | 19.26 | 7,478 |
| 25 Aug 17 |
19.02000 +0.00 |
19.20 | 19.02 | 19.19 | 1,105 |
| 24 Aug 17 |
19.02500 -0.23 |
19.50 | 19.02 | 19.50 | 8,491 |
| 23 Aug 17 |
19.25000 +0.00 |
19.33 | 19.08 | 19.22 | 15,871 |
| 22 Aug 17 |
19.25500 +0.18 |
19.31 | 19.07 | 19.08 | 6,196 |
| 21 Aug 17 |
19.07500 +0.28 |
19.50 | 19.06 | 19.06 | 13,923 |
| 18 Aug 17 |
18.79000 +0.00 |
19.01 | 18.75 | 18.75 | 10,588 |
| 17 Aug 17 |
18.79500 +0.48 |
18.88 | 18.25 | 18.25 | 10,024 |
| 16 Aug 17 |
18.32000 -0.19 |
18.75 | 18.32 | 18.55 | 7,738 |
| 15 Aug 17 |
18.51000 +0.11 |
18.64 | 18.50 | 18.55 | 1,569 |
| 14 Aug 17 |
18.40000 +0.21 |
18.50 | 18.31 | 18.31 | 8,604 |
| 11 Aug 17 |
18.19000 -0.56 |
18.69 | 18.18 | 18.65 | 3,173 |
| 10 Aug 17 |
18.75500 -0.16 |
18.95 | 18.75 | 18.92 | 2,719 |
| 09 Aug 17 |
18.91500 -0.35 |
19.16 | 18.51 | 19.16 | 10,403 |
| 08 Aug 17 |
19.26500 +0.26 |
19.38 | 18.95 | 19.00 | 5,445 |
| 07 Aug 17 |
19.00000 -0.42 |
19.60 | 19.00 | 19.60 | 7,315 |
| 04 Aug 17 |
19.42500 +0.07 |
19.50 | 19.32 | 19.50 | 2,034 |
| 03 Aug 17 |
19.35000 -0.15 |
19.44 | 19.14 | 19.29 | 5,146 |
| 02 Aug 17 |
19.49500 +1.09 |
19.60 | 18.47 | 18.49 | 15,029 |
| 01 Aug 17 |
18.40500 +0.38 |
18.49 | 17.70 | 17.70 | 6,472 |
| 31 Jul 17 |
18.03000 -0.31 |
18.42 | 17.70 | 18.25 | 26,978 |
| 28 Jul 17 |
18.34500 -0.26 |
18.48 | 18.13 | 18.42 | 22,014 |
| 27 Jul 17 |
18.60500 -0.67 |
19.36 | 18.28 | 19.16 | 50,627 |
| 26 Jul 17 |
19.27000 -0.08 |
19.50 | 19.20 | 19.50 | 2,596 |
| 25 Jul 17 |
19.35500 +0.16 |
19.41 | 19.15 | 19.35 | 10,077 |
| 24 Jul 17 |
19.19000 -0.25 |
19.47 | 19.10 | 19.42 | 8,185 |
| 21 Jul 17 |
19.44000 -0.38 |
19.70 | 19.40 | 19.67 | 5,592 |
| 20 Jul 17 |
19.82000 +0.36 |
19.99 | 19.45 | 19.48 | 3,677 |
| 19 Jul 17 |
19.45500 +0.00 |
19.61 | 19.45 | 19.61 | 2,336 |
| 18 Jul 17 |
19.45000 -0.13 |
19.74 | 19.45 | 19.74 | 1,326 |
| 17 Jul 17 |
19.57500 +0.16 |
19.67 | 19.40 | 19.40 | 2,356 |
| 14 Jul 17 |
19.41500 -0.13 |
19.70 | 19.41 | 19.55 | 4,861 |
| 13 Jul 17 |
19.55000 +0.05 |
19.64 | 19.50 | 19.50 | 36,289 |
| 12 Jul 17 |
19.50000 -0.02 |
19.65 | 19.38 | 19.47 | 2,187 |
| 11 Jul 17 |
19.52000 +0.10 |
19.58 | 19.44 | 19.58 | 1,565 |
| 10 Jul 17 |
19.41500 +0.14 |
19.89 | 19.42 | 19.89 | 1,705 |
| 07 Jul 17 |
19.28000 -0.02 |
19.50 | 19.27 | 19.50 | 2,963 |
| 06 Jul 17 |
19.30000 -0.35 |
19.77 | 19.30 | 19.56 | 4,305 |
| 05 Jul 17 |
19.65000 +0.17 |
19.90 | 19.32 | 19.42 | 11,350 |
| 04 Jul 17 |
19.48000 +0.13 |
19.49 | 19.27 | 19.27 | 3,785 |
| 03 Jul 17 |
19.35000 -0.05 |
19.80 | 19.27 | 19.63 | 12,199 |
| 30 Jun 17 |
19.39500 -0.55 |
19.90 | 19.27 | 19.90 | 8,105 |
| 29 Jun 17 |
19.94000 +0.44 |
20.10 | 19.47 | 19.48 | 8,022 |
| 28 Jun 17 |
19.50500 -0.39 |
19.85 | 19.50 | 19.73 | 6,533 |
| 27 Jun 17 |
19.89500 -0.01 |
20.02 | 19.50 | 19.80 | 13,320 |
| 26 Jun 17 |
19.90500 -0.22 |
20.19 | 19.91 | 20.19 | 2,727 |
| 23 Jun 17 |
20.12500 -0.16 |
20.30 | 20.08 | 20.16 | 3,305 |
| 22 Jun 17 |
20.28500 +0.07 |
20.28 | 19.68 | 20.10 | 12,059 |
| 21 Jun 17 |
20.21500 -0.27 |
20.61 | 20.04 | 20.61 | 6,558 |
| 20 Jun 17 |
20.49000 -0.01 |
20.75 | 20.36 | 20.55 | 10,683 |
| 19 Jun 17 |
20.50000 +0.36 |
20.50 | 20.12 | 20.13 | 6,302 |
| 16 Jun 17 |
20.14000 -0.01 |
20.43 | 20.10 | 20.10 | 9,432 |
| 15 Jun 17 |
20.15000 -0.22 |
20.38 | 20.11 | 20.25 | 5,931 |
| 14 Jun 17 |
20.37000 -0.05 |
20.50 | 20.30 | 20.50 | 12,510 |
| 13 Jun 17 |
20.42500 +0.22 |
20.50 | 20.11 | 20.50 | 11,488 |
| 12 Jun 17 |
20.20000 -0.16 |
20.50 | 20.20 | 20.50 | 13,140 |
| 09 Jun 17 |
20.36000 +0.91 |
20.49 | 19.40 | 19.40 | 49,489 |
| 08 Jun 17 |
19.45500 -0.19 |
19.58 | 19.40 | 19.55 | 5,577 |
| 07 Jun 17 |
19.65000 -0.08 |
19.72 | 19.55 | 19.55 | 4,947 |
| 06 Jun 17 |
19.73000 +0.33 |
19.85 | 19.52 | 19.78 | 10,016 |
| 02 Jun 17 |
19.40000 -0.47 |
20.00 | 19.40 | 19.68 | 23,332 |
| 01 Jun 17 |
19.87000 +0.04 |
19.95 | 19.26 | 19.95 | 47,416 |
| 31 May 17 |
19.83000 +0.48 |
20.00 | 19.11 | 19.26 | 22,460 |
| 30 May 17 |
19.35500 +0.44 |
19.35 | 18.81 | 18.82 | 5,890 |
| 29 May 17 |
18.91000 +0.06 |
19.04 | 18.70 | 18.86 | 9,771 |
| 26 May 17 |
18.85000 -0.30 |
19.10 | 18.70 | 19.10 | 33,203 |
| 25 May 17 |
19.15000 +0.03 |
19.20 | 19.09 | 19.09 | 7,427 |
| 24 May 17 |
19.11500 -0.09 |
19.20 | 18.89 | 19.10 | 3,615 |
| 23 May 17 |
19.20000 +0.44 |
19.55 | 18.70 | 18.70 | 42,800 |
| 22 May 17 |
18.76000 -0.24 |
19.05 | 18.61 | 19.01 | 48,037 |
| 19 May 17 |
18.99500 -0.30 |
19.08 | 18.90 | 18.95 | 4,322 |
| 18 May 17 |
19.29000 +0.21 |
19.29 | 18.75 | 18.77 | 12,867 |
| 17 May 17 |
19.08000 -0.07 |
19.25 | 18.81 | 19.06 | 16,469 |
| 16 May 17 |
19.15000 +0.18 |
19.22 | 18.95 | 18.95 | 5,581 |
| 15 May 17 |
18.97000 +0.03 |
19.25 | 18.95 | 19.00 | 15,797 |
| 12 May 17 |
18.93500 +0.00 |
18.99 | 18.69 | 18.69 | 6,930 |
| 11 May 17 |
18.93500 +0.03 |
19.00 | 18.66 | 18.90 | 27,641 |
| 10 May 17 |
18.90000 +0.18 |
18.90 | 18.61 | 18.61 | 14,275 |
| 09 May 17 |
18.71500 +0.02 |
19.55 | 18.72 | 18.80 | 33,759 |
| 08 May 17 |
18.69000 -0.11 |
18.80 | 18.50 | 18.80 | 14,529 |
| 05 May 17 |
18.80000 -0.34 |
19.00 | 18.42 | 18.55 | 45,428 |
| 04 May 17 |
19.14000 +0.73 |
19.14 | 18.13 | 18.52 | 33,094 |
| 03 May 17 |
18.40500 -0.43 |
18.99 | 18.40 | 18.80 | 38,024 |
| 02 May 17 |
18.83500 -0.47 |
19.17 | 18.80 | 18.82 | 17,477 |
| 28 Apr 17 |
19.30000 +0.00 |
19.30 | 19.06 | 19.25 | 9,538 |
| 27 Apr 17 |
19.30000 +0.30 |
19.30 | 18.81 | 18.81 | 14,339 |
| 26 Apr 17 |
19.00000 +0.20 |
19.02 | 18.76 | 18.92 | 13,786 |
| 25 Apr 17 |
18.80000 +0.07 |
18.89 | 18.56 | 18.70 | 18,516 |
| 24 Apr 17 |
18.72500 -0.47 |
19.50 | 18.73 | 19.20 | 28,246 |
| 21 Apr 17 |
19.19000 +0.43 |
19.20 | 18.72 | 18.90 | 14,906 |
| 20 Apr 17 |
18.76000 +0.46 |
18.76 | 18.00 | 18.25 | 22,357 |
| 19 Apr 17 |
18.30000 -0.30 |
18.50 | 18.03 | 18.50 | 31,124 |
| 18 Apr 17 |
18.60000 -0.60 |
19.19 | 18.32 | 19.08 | 34,741 |
| 13 Apr 17 |
19.20000 -0.24 |
19.50 | 19.02 | 19.50 | 10,008 |
| 12 Apr 17 |
19.44500 +0.15 |
19.52 | 19.20 | 19.42 | 14,943 |
| 11 Apr 17 |
19.30000 -0.23 |
19.81 | 19.10 | 19.65 | 28,151 |
| 10 Apr 17 |
19.53000 +0.56 |
19.53 | 18.91 | 19.00 | 22,936 |
| 07 Apr 17 |
18.97000 -0.70 |
19.50 | 18.38 | 19.32 | 50,907 |
| 06 Apr 17 |
19.66500 +0.87 |
19.71 | 18.67 | 18.67 | 29,571 |
| 05 Apr 17 |
18.79500 +0.15 |
18.80 | 18.55 | 18.77 | 22,700 |
| 04 Apr 17 |
18.64500 +0.15 |
18.84 | 18.51 | 18.81 | 15,644 |
| 03 Apr 17 |
18.50000 +0.10 |
18.75 | 18.08 | 18.40 | 25,781 |
| 31 Mar 17 |
18.40000 +0.16 |
18.40 | 17.91 | 17.94 | 23,979 |
| 30 Mar 17 |
18.24000 +0.42 |
18.24 | 17.14 | 17.15 | 23,193 |
| 29 Mar 17 |
17.82000 +0.15 |
18.00 | 17.56 | 17.65 | 24,526 |
| 28 Mar 17 |
17.67500 +0.34 |
18.00 | 17.55 | 17.55 | 19,494 |
| 27 Mar 17 |
17.33500 -0.92 |
17.40 | 17.00 | 17.17 | 48,262 |
| 24 Mar 17 |
18.25000 +0.25 |
18.40 | 18.00 | 18.15 | 38,021 |
| 23 Mar 17 |
18.00000 +0.44 |
18.10 | 17.70 | 17.89 | 73,893 |
| 22 Mar 17 |
17.56000 +0.61 |
18.00 | 17.39 | 17.51 | 46,492 |
| 21 Mar 17 |
16.95000 +0.40 |
17.39 | 16.55 | 16.60 | 56,215 |
| 20 Mar 17 |
16.55000 +0.24 |
16.59 | 16.35 | 16.42 | 18,550 |
| 17 Mar 17 |
16.30500 +0.10 |
16.42 | 16.25 | 16.42 | 8,963 |
| 16 Mar 17 |
16.20000 -0.08 |
16.49 | 16.17 | 16.41 | 29,273 |
| 15 Mar 17 |
16.28000 +0.15 |
16.39 | 16.13 | 16.28 | 9,870 |
| 14 Mar 17 |
16.13000 -0.23 |
16.38 | 16.02 | 16.38 | 20,363 |
| 13 Mar 17 |
16.36000 +0.21 |
16.45 | 16.23 | 16.27 | 7,120 |
| 10 Mar 17 |
16.15000 -0.19 |
16.34 | 16.15 | 16.30 | 6,695 |
| 09 Mar 17 |
16.34000 +0.19 |
16.35 | 16.14 | 16.19 | 8,193 |
| 08 Mar 17 |
16.15000 +0.18 |
16.19 | 16.02 | 16.09 | 4,703 |
| 07 Mar 17 |
15.97000 -0.28 |
16.31 | 15.97 | 16.31 | 16,996 |
| 06 Mar 17 |
16.25500 +0.26 |
16.42 | 16.00 | 16.00 | 15,449 |
| 03 Mar 17 |
15.99500 +0.03 |
16.00 | 15.90 | 16.00 | 9,079 |
| 02 Mar 17 |
15.96500 -0.18 |
16.20 | 15.95 | 16.02 | 17,216 |
| 01 Mar 17 |
16.14500 +0.20 |
16.25 | 15.95 | 15.95 | 11,444 |
| 28 Feb 17 |
15.95000 -0.31 |
16.25 | 15.85 | 16.19 | 17,195 |
| 27 Feb 17 |
16.26500 +0.26 |
16.26 | 15.90 | 16.09 | 8,220 |
| 24 Feb 17 |
16.00000 -0.05 |
16.05 | 15.82 | 16.02 | 11,597 |
| 23 Feb 17 |
16.05000 -0.02 |
16.10 | 15.95 | 16.07 | 15,231 |
| 22 Feb 17 |
16.06500 +0.02 |
16.25 | 15.65 | 16.05 | 40,216 |
| 21 Feb 17 |
16.05000 +0.36 |
16.20 | 15.65 | 15.75 | 39,791 |
| 20 Feb 17 |
15.68500 +0.01 |
15.75 | 15.50 | 15.75 | 16,105 |
| 17 Feb 17 |
15.67500 +0.18 |
15.69 | 15.50 | 15.50 | 12,383 |
| 16 Feb 17 |
15.50000 +0.03 |
15.60 | 15.33 | 15.33 | 4,773 |
| 15 Feb 17 |
15.46500 +0.02 |
15.57 | 15.34 | 15.50 | 5,352 |
| 14 Feb 17 |
15.45000 +0.15 |
15.50 | 15.30 | 15.50 | 19,960 |
| 13 Feb 17 |
15.30000 +0.20 |
15.60 | 15.30 | 15.31 | 25,315 |
| 10 Feb 17 |
15.10000 -0.12 |
15.58 | 15.06 | 15.10 | 17,970 |
| 09 Feb 17 |
15.22000 +0.20 |
15.38 | 15.18 | 15.20 | 13,399 |
| 08 Feb 17 |
15.01500 -0.18 |
15.24 | 15.01 | 15.01 | 6,548 |
| 07 Feb 17 |
15.19500 +0.19 |
15.19 | 15.00 | 15.00 | 2,206 |
| 06 Feb 17 |
15.00000 +0.00 |
15.32 | 15.00 | 15.10 | 14,137 |
| 03 Feb 17 |
15.00000 +0.00 |
15.15 | 15.00 | 15.00 | 6,263 |
| 02 Feb 17 |
15.00000 +0.18 |
15.25 | 14.75 | 14.76 | 17,941 |
| 01 Feb 17 |
14.82500 +0.32 |
14.93 | 14.60 | 14.63 | 2,614 |
| 31 Jan 17 |
14.50000 -0.22 |
14.80 | 14.50 | 14.73 | 8,221 |
| 30 Jan 17 |
14.72000 -0.03 |
14.98 | 14.51 | 14.83 | 10,738 |
| 27 Jan 17 |
14.75000 -0.22 |
15.06 | 14.75 | 15.01 | 7,775 |
| 26 Jan 17 |
14.96500 +0.28 |
15.19 | 14.76 | 14.76 | 9,648 |
| 25 Jan 17 |
14.68000 -0.31 |
15.14 | 14.67 | 15.14 | 14,023 |
| 24 Jan 17 |
14.99500 -0.20 |
15.39 | 14.66 | 15.05 | 36,754 |
| 23 Jan 17 |
15.20000 +0.34 |
15.20 | 14.85 | 14.85 | 27,770 |
| 20 Jan 17 |
14.86500 +0.17 |
14.98 | 14.80 | 14.81 | 15,526 |
| 19 Jan 17 |
14.69500 +0.03 |
14.89 | 14.53 | 14.60 | 6,659 |
| 18 Jan 17 |
14.66000 -0.03 |
14.84 | 14.60 | 14.82 | 4,933 |
| 17 Jan 17 |
14.69500 +0.16 |
14.77 | 14.50 | 14.50 | 4,214 |
| 16 Jan 17 |
14.53000 +0.01 |
14.80 | 14.52 | 14.52 | 11,004 |
| 13 Jan 17 |
14.52000 +0.12 |
14.68 | 14.40 | 14.45 | 6,660 |
| 12 Jan 17 |
14.40000 -0.11 |
14.55 | 14.40 | 14.55 | 4,180 |
| 11 Jan 17 |
14.51000 +0.13 |
14.62 | 14.40 | 14.40 | 4,132 |
| 10 Jan 17 |
14.38000 -0.09 |
14.68 | 14.35 | 14.35 | 1,650 |
| 09 Jan 17 |
14.47000 +0.28 |
14.68 | 14.23 | 14.23 | 23,048 |
| 06 Jan 17 |
14.19000 -0.11 |
14.39 | 14.18 | 14.18 | 3,469 |
| 05 Jan 17 |
14.30000 +0.20 |
14.35 | 14.11 | 14.11 | 1,193 |
| 04 Jan 17 |
14.10500 -0.38 |
14.47 | 14.10 | 14.35 | 11,273 |
| 03 Jan 17 |
14.48000 +0.09 |
14.48 | 14.23 | 14.23 | 541 |
| 02 Jan 17 |
14.39000 -0.20 |
14.89 | 14.12 | 14.62 | 17,797 |
| 30 Dec 16 |
14.59500 -0.15 |
14.75 | 14.45 | 14.75 | 4,593 |
| 29 Dec 16 |
14.75000 +0.19 |
14.75 | 14.31 | 14.31 | 5,880 |
| 28 Dec 16 |
14.55500 -0.01 |
14.56 | 14.32 | 14.40 | 4,191 |
| 27 Dec 16 |
14.56000 +0.35 |
14.56 | 14.11 | 14.11 | 5,629 |
| 23 Dec 16 |
14.21000 +0.10 |
14.32 | 14.13 | 14.13 | 2,478 |
| 22 Dec 16 |
14.11000 -0.29 |
14.40 | 14.11 | 14.40 | 10,883 |
| 21 Dec 16 |
14.40000 +0.00 |
14.40 | 14.28 | 14.40 | 6,481 |
| 20 Dec 16 |
14.40000 +0.00 |
14.40 | 14.01 | 14.22 | 12,451 |
| 19 Dec 16 |
14.40000 +0.00 |
14.40 | 14.30 | 14.38 | 3,687 |
| 16 Dec 16 |
14.40000 +0.01 |
14.40 | 14.24 | 14.38 | 5,048 |
| 15 Dec 16 |
14.38500 -0.26 |
14.39 | 14.15 | 14.36 | 5,024 |
| 14 Dec 16 |
14.65000 -0.05 |
14.75 | 14.31 | 14.75 | 7,612 |
| 13 Dec 16 |
14.70000 +0.20 |
14.75 | 14.40 | 14.50 | 18,638 |
| 12 Dec 16 |
14.50000 +0.13 |
14.70 | 14.37 | 14.43 | 12,338 |
| 09 Dec 16 |
14.37000 +0.26 |
14.65 | 14.22 | 14.35 | 10,657 |
| 08 Dec 16 |
14.11000 -0.52 |
15.04 | 14.11 | 14.53 | 37,603 |
| 07 Dec 16 |
14.63000 +0.39 |
14.80 | 14.11 | 14.11 | 90,463 |
| 06 Dec 16 |
14.24500 +0.14 |
14.25 | 13.91 | 14.19 | 104,003 |
| 05 Dec 16 |
14.10000 +0.16 |
14.10 | 13.81 | 14.10 | 19,287 |
| 02 Dec 16 |
13.94000 -0.04 |
14.09 | 13.92 | 14.00 | 9,255 |
| 01 Dec 16 |
13.98000 +0.17 |
14.02 | 13.76 | 13.87 | 10,201 |
| 30 Nov 16 |
13.81000 +0.42 |
13.81 | 13.30 | 13.56 | 120,952 |
| 29 Nov 16 |
13.39000 -0.35 |
13.91 | 13.36 | 13.82 | 24,395 |
| 28 Nov 16 |
13.74500 -0.01 |
13.94 | 13.55 | 13.94 | 17,014 |
| 25 Nov 16 |
13.75000 -0.10 |
14.02 | 13.67 | 13.81 | 4,167 |
| 24 Nov 16 |
13.85500 +0.29 |
13.88 | 13.52 | 13.52 | 4,960 |
| 23 Nov 16 |
13.56000 +0.01 |
13.73 | 13.52 | 13.60 | 5,253 |
| 22 Nov 16 |
13.55000 +0.05 |
13.69 | 13.50 | 13.69 | 20,186 |
| 21 Nov 16 |
13.50000 -0.27 |
14.02 | 13.50 | 14.02 | 55,504 |
| 18 Nov 16 |
13.77500 -0.10 |
14.00 | 13.77 | 14.00 | 15,718 |
| 17 Nov 16 |
13.87500 -0.12 |
14.20 | 13.88 | 14.00 | 14,901 |
| 16 Nov 16 |
13.99500 -0.19 |
14.20 | 13.99 | 14.19 | 9,499 |
| 15 Nov 16 |
14.19000 +0.04 |
14.19 | 13.98 | 14.10 | 12,695 |
| 14 Nov 16 |
14.15000 +0.10 |
14.15 | 13.93 | 14.15 | 14,596 |
| 11 Nov 16 |
14.05000 +0.05 |
14.20 | 14.05 | 14.20 | 8,098 |
| 10 Nov 16 |
14.00500 -0.07 |
14.20 | 13.98 | 14.20 | 7,375 |
| 09 Nov 16 |
14.07500 +0.02 |
14.25 | 13.90 | 14.00 | 12,733 |
| 08 Nov 16 |
14.05500 +0.07 |
14.15 | 14.05 | 14.15 | 7,146 |
| 07 Nov 16 |
13.99000 +0.09 |
14.15 | 13.91 | 14.02 | 7,846 |
| 04 Nov 16 |
13.90000 -0.10 |
14.11 | 13.90 | 14.00 | 16,943 |
| 03 Nov 16 |
14.00000 +0.00 |
14.13 | 14.00 | 14.00 | 12,492 |
| 02 Nov 16 |
14.00000 -0.06 |
14.18 | 14.00 | 14.01 | 11,305 |
| 01 Nov 16 |
14.06000 +0.06 |
14.19 | 14.01 | 14.14 | 2,806 |
| 31 Oct 16 |
14.00500 -0.10 |
14.20 | 14.01 | 14.20 | 5,404 |
| 28 Oct 16 |
14.10000 +0.09 |
14.20 | 14.05 | 14.05 | 10,599 |
| 27 Oct 16 |
14.01000 +0.01 |
14.20 | 14.00 | 14.20 | 10,439 |
| 26 Oct 16 |
14.00000 -0.03 |
14.14 | 13.93 | 14.00 | 18,107 |
| 25 Oct 16 |
14.03000 +0.05 |
14.19 | 14.01 | 14.18 | 3,913 |
| 24 Oct 16 |
13.98500 +0.02 |
14.20 | 13.98 | 14.00 | 21,890 |
| 21 Oct 16 |
13.96000 -0.14 |
14.20 | 13.96 | 14.20 | 7,843 |
| 20 Oct 16 |
14.10000 +0.14 |
14.33 | 13.95 | 13.95 | 6,129 |
| 19 Oct 16 |
13.96000 -0.02 |
14.10 | 13.96 | 14.06 | 2,623 |
| 18 Oct 16 |
13.98500 +0.06 |
14.22 | 13.91 | 13.91 | 9,645 |
| 17 Oct 16 |
13.92000 -0.06 |
14.26 | 13.91 | 14.15 | 5,090 |
| 14 Oct 16 |
13.97500 -0.22 |
14.33 | 13.94 | 14.25 | 11,363 |
| 13 Oct 16 |
14.20000 +0.00 |
14.33 | 14.11 | 14.19 | 20,954 |
| 12 Oct 16 |
14.20000 +0.10 |
14.20 | 14.10 | 14.10 | 7,924 |
| 11 Oct 16 |
14.10000 +0.19 |
14.19 | 14.03 | 14.10 | 7,156 |
| 10 Oct 16 |
13.91000 -0.06 |
14.15 | 13.91 | 14.10 | 7,063 |
| 07 Oct 16 |
13.96500 +0.07 |
14.19 | 13.97 | 14.00 | 16,322 |
| 06 Oct 16 |
13.90000 -0.16 |
14.10 | 13.90 | 14.05 | 42,140 |
| 05 Oct 16 |
14.06500 +0.00 |
14.19 | 13.93 | 14.19 | 9,558 |
| 04 Oct 16 |
14.06500 -0.13 |
14.29 | 13.90 | 14.29 | 21,894 |
| 30 Sep 16 |
14.19500 +0.19 |
14.19 | 13.88 | 14.15 | 6,552 |
| 29 Sep 16 |
14.00000 +0.09 |
14.19 | 13.90 | 14.10 | 55,600 |
| 28 Sep 16 |
13.91000 +0.01 |
14.13 | 13.90 | 14.09 | 12,193 |
| 27 Sep 16 |
13.90000 -0.11 |
14.19 | 13.90 | 14.19 | 6,494 |
| 26 Sep 16 |
14.01000 -0.27 |
14.20 | 14.00 | 14.01 | 39,586 |
| 23 Sep 16 |
14.28000 -0.05 |
14.33 | 14.05 | 14.33 | 4,953 |
| 22 Sep 16 |
14.32500 +0.18 |
14.33 | 14.02 | 14.33 | 6,517 |
| 21 Sep 16 |
14.14500 +0.11 |
14.33 | 14.02 | 14.20 | 11,516 |
| 20 Sep 16 |
14.04000 -0.19 |
14.20 | 14.04 | 14.15 | 3,415 |
| 19 Sep 16 |
14.23500 -0.07 |
14.33 | 14.01 | 14.33 | 5,850 |
| 16 Sep 16 |
14.30000 +0.28 |
14.30 | 13.99 | 14.10 | 45,654 |
| 15 Sep 16 |
14.02000 +0.02 |
14.19 | 13.99 | 14.19 | 28,842 |
| 14 Sep 16 |
14.00000 -0.18 |
14.20 | 13.99 | 14.20 | 21,038 |
| 13 Sep 16 |
14.18000 +0.03 |
14.25 | 13.77 | 14.18 | 31,736 |
| 12 Sep 16 |
14.14500 +0.29 |
14.15 | 13.70 | 13.90 | 18,313 |
| 09 Sep 16 |
13.85500 +0.14 |
14.01 | 13.69 | 13.80 | 13,404 |
| 08 Sep 16 |
13.71500 +0.10 |
13.80 | 13.55 | 13.80 | 15,461 |
| 07 Sep 16 |
13.61500 -0.19 |
13.98 | 13.61 | 13.80 | 24,747 |
| 06 Sep 16 |
13.80000 -0.01 |
13.80 | 13.68 | 13.79 | 7,016 |
| 05 Sep 16 |
13.81000 +0.00 |
13.81 | 13.63 | 13.65 | 5,941 |
| 02 Sep 16 |
13.81500 +0.09 |
13.90 | 13.65 | 13.85 | 8,705 |
| 01 Sep 16 |
13.73000 -0.61 |
14.25 | 13.57 | 14.25 | 6,879 |
| 31 Aug 16 |
14.34000 +0.85 |
14.34 | 13.62 | 13.77 | 14,823 |
| 30 Aug 16 |
13.49500 -0.20 |
13.76 | 13.43 | 13.51 | 15,945 |
| 29 Aug 16 |
13.70000 +0.12 |
13.78 | 13.43 | 13.78 | 7,572 |
| 26 Aug 16 |
13.58000 +0.02 |
13.73 | 13.58 | 13.73 | 489 |
| 25 Aug 16 |
13.56000 -0.21 |
13.95 | 13.56 | 13.95 | 5,420 |
| 24 Aug 16 |
13.77000 -0.02 |
13.81 | 13.77 | 13.81 | 1,458 |
| 23 Aug 16 |
13.79500 +0.19 |
13.80 | 13.60 | 13.60 | 4,465 |
| 22 Aug 16 |
13.61000 -0.33 |
13.98 | 13.61 | 13.98 | 663 |
| 19 Aug 16 |
13.93500 -0.01 |
13.94 | 13.60 | 13.60 | 3,175 |
| 18 Aug 16 |
13.95000 +0.05 |
13.98 | 13.70 | 13.98 | 1,910 |
| 17 Aug 16 |
13.90000 +0.30 |
13.90 | 13.61 | 13.61 | 2,421 |
| 16 Aug 16 |
13.60000 -0.25 |
13.82 | 13.60 | 13.72 | 4,546 |
| 15 Aug 16 |
13.85000 +0.25 |
14.02 | 13.61 | 14.02 | 3,324 |
| 12 Aug 16 |
13.60000 -0.04 |
13.79 | 13.44 | 13.60 | 6,261 |
| 11 Aug 16 |
13.64000 -0.11 |
13.85 | 13.64 | 13.85 | 2,806 |
| 10 Aug 16 |
13.75000 +0.23 |
14.23 | 13.75 | 13.80 | 7,237 |
| 09 Aug 16 |
13.52500 -0.32 |
14.30 | 13.52 | 13.86 | 34,918 |
| 08 Aug 16 |
13.84000 +0.33 |
13.86 | 13.65 | 13.67 | 6,161 |
| 05 Aug 16 |
13.51000 +0.06 |
13.65 | 13.51 | 13.52 | 4,331 |
| 04 Aug 16 |
13.45000 -0.07 |
13.65 | 13.45 | 13.61 | 3,586 |
| 03 Aug 16 |
13.51500 -0.01 |
13.94 | 13.52 | 13.94 | 1,115 |
| 02 Aug 16 |
13.53000 -0.17 |
13.76 | 13.52 | 13.70 | 20,119 |
| 01 Aug 16 |
13.70000 +0.06 |
13.95 | 13.52 | 13.70 | 6,330 |
| 29 Jul 16 |
13.64000 -0.02 |
14.00 | 13.64 | 13.68 | 11,979 |
| 28 Jul 16 |
13.66500 +0.02 |
13.80 | 13.61 | 13.61 | 7,273 |
| 27 Jul 16 |
13.64000 +0.34 |
13.70 | 13.32 | 13.32 | 12,083 |
| 26 Jul 16 |
13.30000 -0.19 |
13.35 | 13.30 | 13.35 | 947 |
| 25 Jul 16 |
13.49000 +0.14 |
13.49 | 13.30 | 13.30 | 4,099 |
| 22 Jul 16 |
13.35000 +0.07 |
13.44 | 13.26 | 13.41 | 2,513 |
| 21 Jul 16 |
13.28000 -0.17 |
13.50 | 13.27 | 13.31 | 3,115 |
| 20 Jul 16 |
13.45000 +0.19 |
13.60 | 13.26 | 13.38 | 4,834 |
| 19 Jul 16 |
13.26000 -0.01 |
13.27 | 13.26 | 13.27 | 2,024 |
| 18 Jul 16 |
13.26500 -0.30 |
13.58 | 13.27 | 13.40 | 1,170 |
| 15 Jul 16 |
13.56000 +0.16 |
13.59 | 13.44 | 13.57 | 1,392 |
| 14 Jul 16 |
13.40500 -0.20 |
13.60 | 13.25 | 13.25 | 5,598 |
| 13 Jul 16 |
13.60500 -0.17 |
13.77 | 13.50 | 13.77 | 1,120 |
| 12 Jul 16 |
13.77000 +0.17 |
13.77 | 13.42 | 13.60 | 5,034 |
| 11 Jul 16 |
13.60000 +0.08 |
13.60 | 13.18 | 13.40 | 2,662 |
| 08 Jul 16 |
13.52000 +0.42 |
13.52 | 13.00 | 13.52 | 11,123 |
| 07 Jul 16 |
13.10000 -0.01 |
13.30 | 13.10 | 13.13 | 280 |
| 06 Jul 16 |
13.11000 -0.10 |
13.23 | 13.11 | 13.23 | 3,262 |
| 05 Jul 16 |
13.21000 -0.06 |
13.44 | 13.21 | 13.43 | 1,907 |
| 04 Jul 16 |
13.26500 -0.03 |
13.48 | 13.15 | 13.30 | 959 |
| 01 Jul 16 |
13.30000 -0.19 |
13.62 | 13.20 | 13.60 | 5,428 |
| 30 Jun 16 |
13.49500 +0.00 |
13.65 | 13.21 | 13.21 | 5,552 |
| 29 Jun 16 |
13.49500 +0.14 |
13.53 | 12.92 | 13.23 | 5,856 |
| 28 Jun 16 |
13.35000 +0.35 |
13.53 | 13.20 | 13.49 | 3,886 |
| 27 Jun 16 |
13.00000 -0.27 |
13.40 | 13.00 | 13.19 | 7,985 |
| 24 Jun 16 |
13.27500 -0.24 |
13.53 | 11.11 | 13.00 | 22,847 |
| 23 Jun 16 |
13.51000 +0.05 |
13.64 | 13.47 | 13.47 | 4,626 |
| 22 Jun 16 |
13.46000 +0.00 |
13.48 | 13.45 | 13.47 | 1,255 |
| 21 Jun 16 |
13.46000 -0.01 |
13.55 | 13.46 | 13.46 | 6,750 |
| 20 Jun 16 |
13.46500 +0.09 |
13.65 | 13.44 | 13.56 | 3,646 |
| 17 Jun 16 |
13.38000 +0.32 |
13.42 | 13.06 | 13.06 | 2,920 |
| 16 Jun 16 |
13.06000 -0.09 |
13.68 | 13.06 | 13.06 | 3,837 |
| 15 Jun 16 |
13.15000 -0.29 |
13.47 | 13.15 | 13.26 | 7,665 |
| 14 Jun 16 |
13.44000 +0.13 |
13.77 | 13.02 | 13.31 | 12,054 |
| 13 Jun 16 |
13.31000 -0.04 |
13.75 | 13.31 | 13.75 | 10,211 |
| 10 Jun 16 |
13.35000 -0.07 |
13.45 | 13.32 | 13.32 | 5,217 |
| 09 Jun 16 |
13.42000 -0.14 |
13.74 | 13.38 | 13.56 | 6,521 |
| 08 Jun 16 |
13.56000 +0.14 |
13.70 | 13.42 | 13.42 | 4,863 |
| 07 Jun 16 |
13.42000 +0.10 |
13.50 | 13.32 | 13.32 | 827 |
| 06 Jun 16 |
13.32000 -0.07 |
13.55 | 13.32 | 13.40 | 6,313 |
| 03 Jun 16 |
13.38500 -0.26 |
13.69 | 13.32 | 13.69 | 3,974 |
| 02 Jun 16 |
13.65000 +0.11 |
13.82 | 13.40 | 13.55 | 14,399 |
| 01 Jun 16 |
13.53500 +0.72 |
13.60 | 12.90 | 12.99 | 22,168 |
| 31 May 16 |
12.82000 -0.39 |
13.35 | 12.76 | 13.25 | 5,834 |
| 30 May 16 |
13.21000 +0.02 |
13.25 | 13.02 | 13.25 | 1,480 |
| 27 May 16 |
13.19500 +0.34 |
13.19 | 12.78 | 12.78 | 7,958 |
| 26 May 16 |
12.85500 +0.01 |
12.89 | 12.78 | 12.78 | 184 |
| 25 May 16 |
12.84500 +0.08 |
12.85 | 12.75 | 12.75 | 2,356 |
| 24 May 16 |
12.76500 -0.03 |
12.94 | 12.77 | 12.80 | 2,460 |
| 23 May 16 |
12.80000 +0.05 |
12.96 | 12.76 | 12.76 | 2,987 |
| 20 May 16 |
12.75000 -0.14 |
13.01 | 12.75 | 12.85 | 1,867 |
| 19 May 16 |
12.89000 -0.01 |
13.11 | 12.89 | 12.89 | 3,805 |
| 18 May 16 |
12.90500 -0.16 |
13.25 | 12.90 | 13.25 | 2,372 |
| 17 May 16 |
13.07000 +0.16 |
13.25 | 13.04 | 13.12 | 5,737 |
| 13 May 16 |
12.90500 +0.15 |
13.19 | 12.90 | 12.91 | 3,516 |
| 12 May 16 |
12.75000 -0.70 |
13.31 | 12.75 | 13.27 | 8,463 |
| 11 May 16 |
13.45000 -0.03 |
13.51 | 13.45 | 13.45 | 2,994 |
| 10 May 16 |
13.48500 +0.03 |
13.50 | 13.45 | 13.45 | 3,070 |
| 09 May 16 |
13.45000 +0.44 |
13.50 | 13.30 | 13.40 | 4,446 |
| 06 May 16 |
13.00500 -0.47 |
13.44 | 13.01 | 13.29 | 2,537 |
| 05 May 16 |
13.47500 +0.18 |
13.50 | 13.28 | 13.28 | 643 |
| 04 May 16 |
13.30000 +0.10 |
13.30 | 13.03 | 13.30 | 3,272 |
| 03 May 16 |
13.20000 -0.31 |
13.52 | 13.20 | 13.33 | 3,271 |
| 02 May 16 |
13.51000 -0.07 |
13.56 | 13.49 | 13.50 | 1,913 |
| 29 Apr 16 |
13.58500 +0.34 |
13.64 | 13.40 | 13.64 | 3,259 |
| 28 Apr 16 |
13.25000 +0.10 |
13.60 | 13.10 | 13.10 | 4,204 |
| 27 Apr 16 |
13.15500 -0.35 |
13.55 | 13.15 | 13.55 | 6,005 |
| 26 Apr 16 |
13.50000 -0.05 |
13.60 | 13.36 | 13.36 | 812 |
| 25 Apr 16 |
13.54500 +0.34 |
13.55 | 13.43 | 13.52 | 2,661 |
| 22 Apr 16 |
13.20500 -0.14 |
13.52 | 13.20 | 13.43 | 1,835 |
| 21 Apr 16 |
13.34000 -0.11 |
13.50 | 13.27 | 13.50 | 4,765 |
| 20 Apr 16 |
13.45000 +0.19 |
13.59 | 13.45 | 13.59 | 3,544 |
| 19 Apr 16 |
13.26000 -0.24 |
13.56 | 13.26 | 13.56 | 2,090 |
| 18 Apr 16 |
13.50000 -0.13 |
13.59 | 13.31 | 13.52 | 6,831 |
| 15 Apr 16 |
13.63000 +0.40 |
13.63 | 13.35 | 13.36 | 2,509 |
| 14 Apr 16 |
13.22500 -0.27 |
13.62 | 13.15 | 13.20 | 7,081 |
| 13 Apr 16 |
13.50000 +0.00 |
13.81 | 13.50 | 13.69 | 1,586 |
| 12 Apr 16 |
13.50000 +0.07 |
13.61 | 13.33 | 13.61 | 2,775 |
| 11 Apr 16 |
13.42500 -0.27 |
13.94 | 13.38 | 13.94 | 5,354 |
| 08 Apr 16 |
13.69500 +0.24 |
14.00 | 13.65 | 13.70 | 14,406 |
| 07 Apr 16 |
13.45500 +0.16 |
13.55 | 13.05 | 13.40 | 6,221 |
| 06 Apr 16 |
13.29500 +0.09 |
13.69 | 13.13 | 13.24 | 5,578 |
| 05 Apr 16 |
13.20500 -0.34 |
13.75 | 13.19 | 13.75 | 9,030 |
| 04 Apr 16 |
13.54000 -0.96 |
13.95 | 13.54 | 13.63 | 8,740 |
| 01 Apr 16 |
14.50000 +0.09 |
14.50 | 14.30 | 14.48 | 15,589 |
| 31 Mar 16 |
14.41500 +0.20 |
14.47 | 14.01 | 14.27 | 13,718 |
| 30 Mar 16 |
14.21000 +0.23 |
14.50 | 13.90 | 14.13 | 19,411 |
| 29 Mar 16 |
13.98000 +0.18 |
14.15 | 13.89 | 13.89 | 15,929 |
| 24 Mar 16 |
13.80000 -0.10 |
13.98 | 13.71 | 13.98 | 12,802 |
| 23 Mar 16 |
13.90000 -0.10 |
14.10 | 13.88 | 14.00 | 12,006 |
| 22 Mar 16 |
14.00000 +0.00 |
14.07 | 13.98 | 14.06 | 4,052 |
| 21 Mar 16 |
14.00000 -0.24 |
14.30 | 14.00 | 14.24 | 6,918 |
| 18 Mar 16 |
14.24000 +0.16 |
14.50 | 14.02 | 14.26 | 21,992 |
| 17 Mar 16 |
14.07500 -0.05 |
14.28 | 14.00 | 14.28 | 10,518 |
| 16 Mar 16 |
14.12500 -0.03 |
14.18 | 13.88 | 13.88 | 8,048 |
| 15 Mar 16 |
14.15500 +0.30 |
14.16 | 13.56 | 14.16 | 14,413 |
| 14 Mar 16 |
13.85000 +0.37 |
13.95 | 13.66 | 13.67 | 6,199 |
| 11 Mar 16 |
13.48500 +0.07 |
13.92 | 13.23 | 13.92 | 13,979 |
| 10 Mar 16 |
13.41500 -0.43 |
14.03 | 13.41 | 14.03 | 9,604 |
| 09 Mar 16 |
13.84000 +0.07 |
13.95 | 13.75 | 13.77 | 4,776 |
| 08 Mar 16 |
13.76500 -0.19 |
14.00 | 13.77 | 14.00 | 4,331 |
| 07 Mar 16 |
13.96000 +0.30 |
13.99 | 13.63 | 13.85 | 7,861 |
| 04 Mar 16 |
13.66000 -0.37 |
14.01 | 13.47 | 13.95 | 11,324 |
| 03 Mar 16 |
14.03000 -0.05 |
14.23 | 13.90 | 14.20 | 13,682 |
| 02 Mar 16 |
14.08000 +0.09 |
14.08 | 13.81 | 13.99 | 17,817 |
| 01 Mar 16 |
13.99500 +0.49 |
13.99 | 13.78 | 13.91 | 6,927 |
| 29 Feb 16 |
13.50000 -0.30 |
13.95 | 13.50 | 13.80 | 8,036 |
| 26 Feb 16 |
13.80000 +0.29 |
13.80 | 13.51 | 13.56 | 4,147 |
| 25 Feb 16 |
13.51000 +0.16 |
13.60 | 13.40 | 13.40 | 2,424 |
| 24 Feb 16 |
13.35000 +0.25 |
13.35 | 12.91 | 13.29 | 5,444 |
| 23 Feb 16 |
13.10000 -0.16 |
13.30 | 13.01 | 13.30 | 1,048 |
| 22 Feb 16 |
13.26000 -0.03 |
13.65 | 13.26 | 13.51 | 7,379 |
| 19 Feb 16 |
13.29000 -0.33 |
13.55 | 13.29 | 13.30 | 14,596 |
| 18 Feb 16 |
13.62000 +0.77 |
13.62 | 12.79 | 13.19 | 8,205 |
| 17 Feb 16 |
12.85500 -0.09 |
13.09 | 12.83 | 12.89 | 15,555 |
| 16 Feb 16 |
12.94000 +0.05 |
12.94 | 12.73 | 12.88 | 6,698 |
| 15 Feb 16 |
12.89000 +0.45 |
12.89 | 12.50 | 12.70 | 7,235 |
| 12 Feb 16 |
12.43500 +0.18 |
12.55 | 11.72 | 11.95 | 12,432 |
| 11 Feb 16 |
12.25500 +0.40 |
12.69 | 11.76 | 11.76 | 13,114 |
| 10 Feb 16 |
11.86000 +0.65 |
12.10 | 11.24 | 11.24 | 10,833 |
| 09 Feb 16 |
11.20500 +0.06 |
11.48 | 10.94 | 10.94 | 5,606 |
| 08 Feb 16 |
11.15000 -0.60 |
12.13 | 10.81 | 12.00 | 19,114 |
| 05 Feb 16 |
11.75000 -0.30 |
12.24 | 11.75 | 12.05 | 5,673 |
| 04 Feb 16 |
12.05000 -0.05 |
12.31 | 12.05 | 12.16 | 2,205 |
| 03 Feb 16 |
12.10000 -0.30 |
12.70 | 12.06 | 12.51 | 12,015 |
| 02 Feb 16 |
12.39500 -0.06 |
12.47 | 12.23 | 12.47 | 1,384 |
| 01 Feb 16 |
12.46000 +0.25 |
12.47 | 12.24 | 12.47 | 7,908 |
| 29 Jan 16 |
12.21000 -0.09 |
12.45 | 12.18 | 12.18 | 1,760 |
| 28 Jan 16 |
12.30000 -0.14 |
12.48 | 12.18 | 12.45 | 3,693 |
| 27 Jan 16 |
12.44500 -0.03 |
12.64 | 12.33 | 12.36 | 7,089 |
| 26 Jan 16 |
12.47000 -0.01 |
12.47 | 12.28 | 12.31 | 3,594 |
| 25 Jan 16 |
12.48000 +0.35 |
12.54 | 12.20 | 12.20 | 16,828 |
| 22 Jan 16 |
12.13000 -0.16 |
12.44 | 12.13 | 12.44 | 13,937 |
| 21 Jan 16 |
12.29500 -0.07 |
12.35 | 11.94 | 11.94 | 7,310 |
| 20 Jan 16 |
12.36500 +0.36 |
12.54 | 12.02 | 12.09 | 9,570 |
| 19 Jan 16 |
12.00000 -0.18 |
12.24 | 11.65 | 12.10 | 19,901 |
| 18 Jan 16 |
12.18000 -0.53 |
12.75 | 12.10 | 12.75 | 15,699 |
| 15 Jan 16 |
12.71000 +0.11 |
12.75 | 12.22 | 12.75 | 4,831 |
| 14 Jan 16 |
12.60500 -0.49 |
12.97 | 12.25 | 12.97 | 14,467 |
| 13 Jan 16 |
13.09000 +0.14 |
13.09 | 12.90 | 13.09 | 5,778 |
| 12 Jan 16 |
12.95000 +0.35 |
13.30 | 12.69 | 13.30 | 7,338 |
| 11 Jan 16 |
12.60000 -0.15 |
12.72 | 12.40 | 12.65 | 9,166 |
| 08 Jan 16 |
12.75000 +0.20 |
12.75 | 12.55 | 12.55 | 4,978 |
| 07 Jan 16 |
12.55000 -0.19 |
12.74 | 12.55 | 12.55 | 10,871 |
| 06 Jan 16 |
12.74500 +0.06 |
12.74 | 12.52 | 12.69 | 7,846 |
| 05 Jan 16 |
12.69000 +0.19 |
12.69 | 12.40 | 12.64 | 6,769 |
| 04 Jan 16 |
12.49500 +0.24 |
12.50 | 12.15 | 12.20 | 9,539 |
| 30 Dec 15 |
12.25000 +0.05 |
12.36 | 12.10 | 12.27 | 8,978 |
| 29 Dec 15 |
12.20500 +0.02 |
12.30 | 12.10 | 12.30 | 12,127 |
| 28 Dec 15 |
12.18000 -0.21 |
12.24 | 12.02 | 12.05 | 8,746 |
| 23 Dec 15 |
12.39000 +0.14 |
12.39 | 12.25 | 12.25 | 5,110 |
| 22 Dec 15 |
12.25000 +0.00 |
12.51 | 12.23 | 12.51 | 10,950 |
| 21 Dec 15 |
12.25000 -0.05 |
12.52 | 12.25 | 12.48 | 11,709 |
| 18 Dec 15 |
12.30000 -0.29 |
12.64 | 12.26 | 12.60 | 11,859 |
| 17 Dec 15 |
12.59000 +0.32 |
12.70 | 12.40 | 12.40 | 12,849 |
| 16 Dec 15 |
12.27000 -0.63 |
13.06 | 12.20 | 13.00 | 27,520 |
| 15 Dec 15 |
12.90000 -0.01 |
13.07 | 12.90 | 13.07 | 972 |
| 14 Dec 15 |
12.91000 +0.01 |
13.19 | 12.91 | 12.99 | 6,782 |
| 11 Dec 15 |
12.90000 -0.06 |
13.00 | 12.83 | 12.99 | 3,514 |
| 10 Dec 15 |
12.95500 +0.02 |
13.23 | 12.81 | 12.81 | 6,488 |
| 09 Dec 15 |
12.94000 -0.08 |
13.06 | 12.85 | 13.02 | 8,528 |
| 08 Dec 15 |
13.02000 -0.18 |
13.30 | 13.02 | 13.26 | 4,558 |
| 07 Dec 15 |
13.20000 -0.04 |
13.42 | 13.13 | 13.13 | 10,213 |
| 04 Dec 15 |
13.24000 -0.01 |
13.43 | 13.24 | 13.43 | 2,998 |
| 03 Dec 15 |
13.25000 -0.07 |
13.45 | 13.25 | 13.31 | 3,914 |
| 02 Dec 15 |
13.32500 -0.18 |
13.49 | 13.32 | 13.49 | 4,206 |
| 01 Dec 15 |
13.50000 +0.20 |
13.64 | 13.29 | 13.62 | 6,442 |
| 30 Nov 15 |
13.30000 +0.05 |
13.52 | 13.29 | 13.49 | 4,531 |
| 27 Nov 15 |
13.25000 -0.25 |
13.75 | 13.25 | 13.75 | 4,067 |
| 26 Nov 15 |
13.50000 -0.30 |
13.98 | 13.40 | 13.86 | 6,262 |
| 25 Nov 15 |
13.80000 +0.06 |
14.00 | 13.74 | 13.74 | 10,873 |
| 24 Nov 15 |
13.74000 -0.11 |
13.79 | 13.74 | 13.79 | 939 |
| 23 Nov 15 |
13.84500 -0.02 |
13.99 | 13.63 | 13.70 | 5,181 |
| 20 Nov 15 |
13.87000 +0.02 |
13.94 | 13.65 | 13.70 | 4,777 |
| 19 Nov 15 |
13.85000 +0.09 |
13.89 | 13.42 | 13.77 | 6,225 |
| 18 Nov 15 |
13.76000 +0.17 |
13.90 | 13.61 | 13.61 | 8,854 |
| 17 Nov 15 |
13.59000 +0.38 |
13.79 | 13.43 | 13.69 | 2,576 |
| 16 Nov 15 |
13.21000 +0.01 |
13.43 | 13.20 | 13.20 | 4,049 |
| 13 Nov 15 |
13.20500 -0.15 |
13.62 | 13.20 | 13.37 | 1,622 |
| 12 Nov 15 |
13.35000 -0.15 |
13.89 | 13.25 | 13.89 | 1,661 |
| 11 Nov 15 |
13.50500 +0.03 |
13.69 | 13.40 | 13.48 | 6,953 |
| 10 Nov 15 |
13.48000 +0.14 |
13.48 | 13.28 | 13.40 | 2,933 |
| 09 Nov 15 |
13.33500 +0.28 |
13.48 | 13.06 | 13.10 | 6,748 |
| 06 Nov 15 |
13.05000 -0.11 |
13.24 | 13.05 | 13.05 | 12,653 |
| 05 Nov 15 |
13.16000 -0.25 |
13.40 | 13.00 | 13.40 | 11,359 |
| 04 Nov 15 |
13.41000 -0.38 |
13.95 | 13.32 | 13.95 | 7,170 |
| 03 Nov 15 |
13.79000 +0.20 |
13.94 | 13.70 | 13.80 | 2,526 |
| 02 Nov 15 |
13.59000 +0.17 |
14.00 | 13.42 | 14.00 | 7,751 |
| 30 Oct 15 |
13.42000 -0.09 |
13.75 | 13.32 | 13.51 | 17,315 |
| 29 Oct 15 |
13.51000 +0.00 |
13.65 | 13.51 | 13.62 | 5,985 |
| 28 Oct 15 |
13.51000 +0.00 |
13.62 | 13.51 | 13.62 | 4,715 |
| 27 Oct 15 |
13.51000 +0.07 |
13.57 | 13.32 | 13.32 | 6,427 |
| 26 Oct 15 |
13.44500 +0.19 |
13.60 | 13.25 | 13.35 | 5,392 |
| 23 Oct 15 |
13.25500 -0.06 |
13.42 | 13.26 | 13.42 | 2,447 |
| 22 Oct 15 |
13.32000 +0.17 |
13.32 | 13.10 | 13.15 | 8,276 |
| 21 Oct 15 |
13.15000 -0.26 |
13.33 | 13.15 | 13.33 | 4,699 |
| 20 Oct 15 |
13.40500 +0.12 |
13.47 | 13.15 | 13.39 | 7,560 |
| 19 Oct 15 |
13.28500 -0.10 |
13.50 | 13.14 | 13.50 | 7,901 |
| 16 Oct 15 |
13.38500 +0.19 |
13.45 | 13.18 | 13.20 | 3,658 |
| 15 Oct 15 |
13.19500 +0.06 |
13.20 | 13.15 | 13.15 | 5,261 |
| 14 Oct 15 |
13.13500 -0.01 |
13.15 | 13.08 | 13.15 | 2,363 |
| 13 Oct 15 |
13.15000 +0.01 |
13.15 | 12.98 | 13.14 | 4,024 |
| 12 Oct 15 |
13.14000 +0.27 |
13.14 | 12.81 | 13.00 | 8,226 |
| 09 Oct 15 |
12.87000 -0.08 |
13.00 | 12.68 | 12.95 | 9,232 |
| 08 Oct 15 |
12.95000 +0.10 |
12.95 | 12.79 | 12.94 | 1,484 |
| 07 Oct 15 |
12.85000 +0.29 |
12.85 | 12.48 | 12.60 | 3,059 |
| 06 Oct 15 |
12.56500 +0.00 |
12.56 | 12.48 | 12.48 | 941 |
| 05 Oct 15 |
12.56000 +0.17 |
12.59 | 12.20 | 12.44 | 5,255 |
| 02 Oct 15 |
12.39000 +0.51 |
12.51 | 11.90 | 11.90 | 11,194 |
| 01 Oct 15 |
11.88000 -0.51 |
12.31 | 11.88 | 12.30 | 8,264 |
| 30 Sep 15 |
12.39000 +0.09 |
12.52 | 12.32 | 12.40 | 3,442 |
| 29 Sep 15 |
12.30000 -0.13 |
12.80 | 12.30 | 12.80 | 4,674 |
| 28 Sep 15 |
12.42500 -0.26 |
12.63 | 12.31 | 12.34 | 3,656 |
| 25 Sep 15 |
12.68500 +0.39 |
12.69 | 12.31 | 12.51 | 5,261 |
| 24 Sep 15 |
12.30000 -0.30 |
12.68 | 12.30 | 12.60 | 4,943 |
| 23 Sep 15 |
12.59500 -0.30 |
12.86 | 12.60 | 12.74 | 5,427 |
| 22 Sep 15 |
12.90000 +0.02 |
12.90 | 12.74 | 12.85 | 3,855 |
| 21 Sep 15 |
12.88000 +0.47 |
12.88 | 12.56 | 12.56 | 3,601 |
| 18 Sep 15 |
12.41000 -0.62 |
12.95 | 12.34 | 12.95 | 35,131 |
| 17 Sep 15 |
13.03000 -0.27 |
13.20 | 13.03 | 13.12 | 3,191 |
| 16 Sep 15 |
13.30000 +0.28 |
13.30 | 13.01 | 13.17 | 8,484 |
| 15 Sep 15 |
13.02000 +0.51 |
13.19 | 12.60 | 12.68 | 19,298 |
| 14 Sep 15 |
12.51000 -0.51 |
13.35 | 12.51 | 13.35 | 9,809 |
| 11 Sep 15 |
13.01500 -0.15 |
13.20 | 13.02 | 13.17 | 1,894 |
| 10 Sep 15 |
13.16500 -0.15 |
13.24 | 12.91 | 13.16 | 8,018 |
| 09 Sep 15 |
13.32000 +0.47 |
13.36 | 12.90 | 12.90 | 6,211 |
| 08 Sep 15 |
12.85000 -0.19 |
13.22 | 12.53 | 13.03 | 10,688 |
| 07 Sep 15 |
13.04000 +0.14 |
13.04 | 12.90 | 12.94 | 1,714 |
| 04 Sep 15 |
12.90000 -0.61 |
13.46 | 12.90 | 13.39 | 4,969 |
| 03 Sep 15 |
13.51000 -0.02 |
13.55 | 13.40 | 13.40 | 1,132 |
| 02 Sep 15 |
13.53500 +0.02 |
13.53 | 13.35 | 13.52 | 6,944 |
| 01 Sep 15 |
13.51000 -0.06 |
13.65 | 13.41 | 13.65 | 982 |
| 31 Aug 15 |
13.57500 -0.16 |
13.79 | 13.57 | 13.75 | 6,328 |
| 28 Aug 15 |
13.74000 +0.22 |
13.74 | 13.40 | 13.63 | 2,739 |
| 27 Aug 15 |
13.51500 +0.06 |
13.52 | 13.30 | 13.50 | 6,007 |
| 26 Aug 15 |
13.46000 +0.26 |
13.72 | 13.28 | 13.30 | 6,257 |
| 25 Aug 15 |
13.20500 +0.98 |
13.48 | 12.89 | 13.48 | 28,110 |
| 24 Aug 15 |
12.22500 -0.76 |
12.90 | 12.01 | 12.22 | 25,817 |
| 21 Aug 15 |
12.99000 -0.31 |
13.06 | 12.05 | 13.00 | 30,301 |
| 20 Aug 15 |
13.30000 -0.77 |
13.99 | 13.25 | 13.99 | 20,657 |
| 19 Aug 15 |
14.07000 +0.08 |
14.16 | 13.99 | 14.00 | 10,519 |
| 18 Aug 15 |
13.99000 -0.01 |
14.14 | 13.99 | 14.00 | 4,057 |
| 17 Aug 15 |
14.00000 -0.18 |
14.30 | 14.00 | 14.30 | 4,413 |
| 14 Aug 15 |
14.18000 +0.08 |
14.29 | 14.02 | 14.29 | 7,781 |
| 13 Aug 15 |
14.10000 +0.06 |
14.26 | 14.10 | 14.10 | 4,707 |
| 12 Aug 15 |
14.04500 -0.18 |
14.26 | 14.05 | 14.06 | 9,934 |
| 11 Aug 15 |
14.22500 +0.13 |
14.43 | 14.23 | 14.43 | 5,383 |
| 10 Aug 15 |
14.10000 -0.22 |
14.40 | 14.06 | 14.40 | 3,039 |
| 07 Aug 15 |
14.32500 -0.18 |
14.47 | 14.32 | 14.43 | 716 |
| 06 Aug 15 |
14.50000 +0.06 |
14.52 | 14.17 | 14.17 | 12,046 |
| 05 Aug 15 |
14.44500 -0.43 |
14.85 | 14.44 | 14.73 | 5,411 |
| 04 Aug 15 |
14.87000 +0.45 |
14.95 | 14.40 | 14.42 | 69,355 |
| 03 Aug 15 |
14.42000 +0.22 |
14.42 | 14.02 | 14.30 | 11,936 |
| 31 Jul 15 |
14.20000 -0.08 |
14.28 | 14.05 | 14.28 | 3,111 |
| 30 Jul 15 |
14.28000 -0.08 |
14.41 | 14.09 | 14.38 | 7,062 |
| 29 Jul 15 |
14.36000 -0.18 |
14.52 | 14.21 | 14.52 | 4,135 |
| 28 Jul 15 |
14.53500 +0.44 |
14.53 | 14.10 | 14.11 | 2,920 |
| 27 Jul 15 |
14.09500 -0.47 |
14.60 | 14.10 | 14.60 | 10,399 |
| 24 Jul 15 |
14.56000 +0.06 |
14.58 | 14.40 | 14.44 | 16,746 |
| 23 Jul 15 |
14.50000 +0.00 |
14.50 | 14.35 | 14.50 | 5,207 |
| 22 Jul 15 |
14.50000 +0.19 |
14.50 | 14.24 | 14.44 | 7,766 |
| 21 Jul 15 |
14.31500 +0.06 |
14.50 | 14.24 | 14.30 | 10,330 |
| 20 Jul 15 |
14.25000 +0.60 |
14.25 | 13.91 | 13.91 | 15,835 |
| 17 Jul 15 |
13.65000 +0.01 |
13.65 | 13.55 | 13.63 | 1,673 |
| 16 Jul 15 |
13.64000 -0.16 |
13.89 | 13.40 | 13.80 | 13,573 |
| 15 Jul 15 |
13.80000 -0.19 |
13.88 | 13.66 | 13.87 | 6,205 |
| 14 Jul 15 |
13.99000 +0.15 |
13.99 | 13.77 | 13.89 | 7,198 |
| 13 Jul 15 |
13.83500 +0.81 |
13.84 | 13.22 | 13.22 | 7,615 |
| 10 Jul 15 |
13.02000 +0.02 |
13.48 | 13.02 | 13.15 | 6,864 |
| 09 Jul 15 |
13.00000 -0.05 |
13.37 | 13.00 | 13.20 | 9,817 |
| 08 Jul 15 |
13.04500 +0.05 |
13.40 | 13.05 | 13.40 | 5,468 |
| 07 Jul 15 |
13.00000 -0.82 |
13.89 | 12.98 | 13.89 | 21,263 |
| 06 Jul 15 |
13.82000 +0.11 |
14.00 | 13.56 | 13.56 | 5,939 |
| 03 Jul 15 |
13.70500 +0.10 |
13.77 | 13.63 | 13.73 | 3,455 |
| 02 Jul 15 |
13.60500 -0.06 |
13.74 | 13.51 | 13.73 | 5,005 |
| 01 Jul 15 |
13.66000 +0.16 |
13.66 | 13.50 | 13.50 | 1,977 |
| 30 Jun 15 |
13.50000 -0.44 |
13.90 | 13.45 | 13.75 | 3,525 |
| 29 Jun 15 |
13.93500 +0.00 |
14.06 | 13.39 | 13.70 | 13,385 |
| 26 Jun 15 |
13.93500 +0.22 |
13.94 | 13.75 | 13.93 | 5,793 |
| 25 Jun 15 |
13.71500 -0.11 |
13.96 | 13.31 | 13.66 | 7,330 |
| 24 Jun 15 |
13.82500 +0.30 |
13.96 | 13.65 | 13.96 | 4,577 |
| 23 Jun 15 |
13.53000 -0.16 |
13.85 | 13.53 | 13.85 | 6,657 |
| 22 Jun 15 |
13.69000 +0.09 |
14.06 | 13.69 | 13.77 | 3,129 |
| 19 Jun 15 |
13.60000 +0.18 |
13.95 | 13.44 | 13.44 | 11,481 |
| 18 Jun 15 |
13.42500 -0.03 |
13.50 | 13.30 | 13.50 | 3,146 |
| 17 Jun 15 |
13.45500 +0.45 |
13.45 | 13.23 | 13.25 | 11,975 |
| 16 Jun 15 |
13.00500 -0.44 |
13.36 | 12.82 | 13.36 | 21,218 |
| 15 Jun 15 |
13.45000 -0.32 |
13.85 | 13.34 | 13.85 | 6,217 |
| 12 Jun 15 |
13.76500 -0.29 |
14.00 | 13.76 | 14.00 | 22,848 |
| 11 Jun 15 |
14.05500 +0.40 |
14.06 | 13.83 | 13.90 | 8,415 |
| 10 Jun 15 |
13.65500 +0.05 |
13.90 | 13.60 | 13.60 | 11,453 |
| 09 Jun 15 |
13.60000 -0.50 |
14.10 | 13.60 | 14.10 | 15,285 |
| 08 Jun 15 |
14.10500 +0.05 |
14.15 | 14.01 | 14.13 | 4,307 |
| 05 Jun 15 |
14.05000 -0.03 |
14.23 | 14.05 | 14.20 | 10,743 |
| 04 Jun 15 |
14.08000 -0.27 |
14.27 | 14.08 | 14.25 | 3,651 |
| 03 Jun 15 |
14.35000 -0.12 |
14.48 | 14.20 | 14.48 | 7,806 |
| 02 Jun 15 |
14.47000 +0.32 |
14.47 | 14.25 | 14.43 | 7,776 |
| 01 Jun 15 |
14.15500 +0.14 |
14.28 | 14.02 | 14.28 | 6,897 |
| 29 May 15 |
14.01500 -0.02 |
14.21 | 14.02 | 14.19 | 8,146 |
| 28 May 15 |
14.04000 -0.01 |
14.20 | 14.03 | 14.05 | 13,989 |
| 27 May 15 |
14.04500 -0.06 |
14.25 | 14.05 | 14.11 | 15,643 |
| 26 May 15 |
14.10500 -0.43 |
14.52 | 14.10 | 14.52 | 15,158 |
| 22 May 15 |
14.53500 +0.18 |
14.54 | 14.36 | 14.40 | 11,530 |
| 21 May 15 |
14.35500 -0.09 |
14.52 | 14.32 | 14.35 | 20,984 |
| 20 May 15 |
14.44500 +0.10 |
14.49 | 14.04 | 14.24 | 19,101 |
| 19 May 15 |
14.34000 -0.05 |
14.40 | 14.23 | 14.40 | 13,324 |
| 18 May 15 |
14.39000 +0.29 |
14.39 | 14.02 | 14.30 | 20,924 |
| 15 May 15 |
14.10000 +0.10 |
14.15 | 13.95 | 14.00 | 9,459 |
| 14 May 15 |
14.00000 +0.04 |
14.00 | 13.81 | 14.00 | 6,070 |
| 13 May 15 |
13.96000 +0.16 |
13.99 | 13.77 | 13.99 | 8,981 |
| 12 May 15 |
13.80000 -0.02 |
13.99 | 13.77 | 13.90 | 8,134 |
| 11 May 15 |
13.82500 -0.06 |
14.00 | 13.77 | 13.86 | 17,193 |
| 08 May 15 |
13.88000 +0.41 |
13.90 | 13.41 | 13.49 | 21,917 |
| 07 May 15 |
13.47000 +0.08 |
13.55 | 13.37 | 13.55 | 9,070 |
| 06 May 15 |
13.39000 -0.11 |
13.55 | 13.31 | 13.36 | 11,384 |
| 05 May 15 |
13.50000 +0.02 |
13.99 | 13.49 | 13.69 | 14,677 |
| 04 May 15 |
13.48500 +0.31 |
13.68 | 13.35 | 13.35 | 17,111 |
| 30 Apr 15 |
13.17500 -0.02 |
13.53 | 13.15 | 13.30 | 29,712 |
| 29 Apr 15 |
13.20000 -0.08 |
13.69 | 13.20 | 13.29 | 25,800 |
| 28 Apr 15 |
13.28000 -0.11 |
13.29 | 13.20 | 13.29 | 12,022 |
| 27 Apr 15 |
13.38500 +0.18 |
13.39 | 13.10 | 13.20 | 19,727 |
| 24 Apr 15 |
13.21000 -0.52 |
13.90 | 12.80 | 13.64 | 41,582 |
| 23 Apr 15 |
13.72500 -0.07 |
13.86 | 13.60 | 13.81 | 13,128 |
| 22 Apr 15 |
13.80000 -0.20 |
14.16 | 13.48 | 13.90 | 24,229 |
| 21 Apr 15 |
14.00500 +0.01 |
14.01 | 13.74 | 13.74 | 8,368 |
| 20 Apr 15 |
13.99500 +0.14 |
13.99 | 13.42 | 13.55 | 17,419 |
| 17 Apr 15 |
13.85500 +0.03 |
14.01 | 13.66 | 13.89 | 19,685 |
| 16 Apr 15 |
13.82500 -0.18 |
14.17 | 13.81 | 14.15 | 28,266 |
| 15 Apr 15 |
14.00000 +0.35 |
14.00 | 13.70 | 13.73 | 19,519 |
| 14 Apr 15 |
13.65000 -0.45 |
14.01 | 13.60 | 14.01 | 48,053 |
| 13 Apr 15 |
14.10000 -0.38 |
14.35 | 14.10 | 14.25 | 23,437 |
| 10 Apr 15 |
14.47500 +0.11 |
14.48 | 14.23 | 14.35 | 18,107 |
| 09 Apr 15 |
14.37000 -0.13 |
14.49 | 14.10 | 14.49 | 15,995 |
| 08 Apr 15 |
14.49500 -0.10 |
14.52 | 14.40 | 14.52 | 8,024 |
| 07 Apr 15 |
14.59000 +0.03 |
14.60 | 14.39 | 14.55 | 17,708 |
| 02 Apr 15 |
14.55500 +0.15 |
14.56 | 14.29 | 14.29 | 11,880 |
| 01 Apr 15 |
14.41000 -0.19 |
14.69 | 14.41 | 14.69 | 8,150 |
| 31 Mar 15 |
14.60500 +0.02 |
14.97 | 14.41 | 14.50 | 13,359 |
| 30 Mar 15 |
14.58500 -0.50 |
14.59 | 14.11 | 14.13 | 22,199 |
| 27 Mar 15 |
15.08500 -0.12 |
15.22 | 15.02 | 15.20 | 30,523 |
| 26 Mar 15 |
15.20500 +0.03 |
15.25 | 14.86 | 15.10 | 37,494 |
| 25 Mar 15 |
15.17500 +0.12 |
15.24 | 15.11 | 15.14 | 27,472 |
| 24 Mar 15 |
15.05500 -0.05 |
15.25 | 14.94 | 15.15 | 30,551 |
| 23 Mar 15 |
15.10000 +0.15 |
15.15 | 14.95 | 14.95 | 25,100 |
| 20 Mar 15 |
14.95500 +0.16 |
15.04 | 14.80 | 14.99 | 33,016 |
| 19 Mar 15 |
14.79000 -0.11 |
14.93 | 14.79 | 14.90 | 27,783 |
| 18 Mar 15 |
14.90500 +0.20 |
15.01 | 14.05 | 14.52 | 41,561 |
| 17 Mar 15 |
14.70000 -0.15 |
15.00 | 14.70 | 14.85 | 19,882 |
| 16 Mar 15 |
14.84500 -0.13 |
15.25 | 14.85 | 15.05 | 39,246 |
| 13 Mar 15 |
14.98000 +0.08 |
15.15 | 14.89 | 15.00 | 9,680 |
| 12 Mar 15 |
14.90000 -0.09 |
15.09 | 14.81 | 15.09 | 14,587 |
| 11 Mar 15 |
14.99000 +0.08 |
15.06 | 14.91 | 15.00 | 9,734 |
| 10 Mar 15 |
14.91000 -0.15 |
15.11 | 14.78 | 15.08 | 15,308 |
| 09 Mar 15 |
15.06000 +0.07 |
15.23 | 14.91 | 15.23 | 26,126 |
| 06 Mar 15 |
14.99500 +0.61 |
15.10 | 14.50 | 14.56 | 47,383 |
| 05 Mar 15 |
14.38500 -0.07 |
14.78 | 14.22 | 14.78 | 23,027 |
| 04 Mar 15 |
14.45500 -0.40 |
14.80 | 14.06 | 14.80 | 44,215 |
| 03 Mar 15 |
14.85000 -0.05 |
15.00 | 14.72 | 14.96 | 19,749 |
| 02 Mar 15 |
14.90000 +0.14 |
14.90 | 14.70 | 14.90 | 39,454 |
| 27 Feb 15 |
14.76000 +0.19 |
14.76 | 14.54 | 14.54 | 23,269 |
| 26 Feb 15 |
14.57500 +0.40 |
14.66 | 14.20 | 14.20 | 24,068 |
| 25 Feb 15 |
14.17000 +0.11 |
14.23 | 13.90 | 14.10 | 20,066 |
| 24 Feb 15 |
14.06000 +0.26 |
14.09 | 13.60 | 13.80 | 26,502 |
| 23 Feb 15 |
13.80000 +0.61 |
13.80 | 13.40 | 13.40 | 38,606 |
| 20 Feb 15 |
13.19500 -0.20 |
13.47 | 13.15 | 13.44 | 20,832 |
| 19 Feb 15 |
13.39500 +0.26 |
13.40 | 13.20 | 13.30 | 15,364 |
| 18 Feb 15 |
13.14000 -0.01 |
13.33 | 13.05 | 13.15 | 20,553 |
| 17 Feb 15 |
13.15000 +0.07 |
13.15 | 13.00 | 13.07 | 15,231 |
| 16 Feb 15 |
13.07500 -0.05 |
13.20 | 13.02 | 13.16 | 16,282 |
| 13 Feb 15 |
13.12000 +0.12 |
13.12 | 12.95 | 13.00 | 13,684 |
| 12 Feb 15 |
13.00000 +0.35 |
13.04 | 12.82 | 13.01 | 21,190 |
| 11 Feb 15 |
12.65000 -0.16 |
12.85 | 12.61 | 12.61 | 6,178 |
| 10 Feb 15 |
12.81500 +0.32 |
12.90 | 12.71 | 12.90 | 11,170 |
| 09 Feb 15 |
12.49500 -0.40 |
12.97 | 12.33 | 12.97 | 23,832 |
| 06 Feb 15 |
12.89000 -0.12 |
13.12 | 12.75 | 13.12 | 11,190 |
| 05 Feb 15 |
13.01000 +0.09 |
13.01 | 12.85 | 12.92 | 12,291 |
| 04 Feb 15 |
12.92000 +0.00 |
12.92 | 12.66 | 12.92 | 5,466 |
| 03 Feb 15 |
12.92000 +0.37 |
12.92 | 12.59 | 12.64 | 14,634 |
| 02 Feb 15 |
12.55000 +0.10 |
12.55 | 12.27 | 12.49 | 23,145 |
| 30 Jan 15 |
12.45000 +0.05 |
12.45 | 12.20 | 12.45 | 15,395 |
| 29 Jan 15 |
12.40500 +0.10 |
12.40 | 12.20 | 12.31 | 5,420 |
| 28 Jan 15 |
12.30000 +0.07 |
12.37 | 12.11 | 12.37 | 11,535 |
| 27 Jan 15 |
12.22500 +0.03 |
12.44 | 12.01 | 12.44 | 14,201 |
| 26 Jan 15 |
12.20000 +0.05 |
12.23 | 11.97 | 12.14 | 24,333 |
| 23 Jan 15 |
12.14500 +0.21 |
12.15 | 11.94 | 12.07 | 17,247 |
| 22 Jan 15 |
11.94000 +0.13 |
12.04 | 11.94 | 12.03 | 12,492 |
| 21 Jan 15 |
11.80500 -0.14 |
12.03 | 11.60 | 12.02 | 9,071 |
| 20 Jan 15 |
11.95000 -0.09 |
12.09 | 11.88 | 12.00 | 15,151 |
| 19 Jan 15 |
12.04000 +0.14 |
12.13 | 11.90 | 12.01 | 21,448 |
| 16 Jan 15 |
11.90500 -0.03 |
12.10 | 11.89 | 12.01 | 17,191 |
| 15 Jan 15 |
11.94000 -0.51 |
12.35 | 11.90 | 12.28 | 12,038 |
| 14 Jan 15 |
12.44500 -0.09 |
12.58 | 12.30 | 12.55 | 4,355 |
| 13 Jan 15 |
12.53500 +0.19 |
12.53 | 12.26 | 12.50 | 16,031 |
| 12 Jan 15 |
12.34500 +0.02 |
12.49 | 12.30 | 12.35 | 4,224 |
| 09 Jan 15 |
12.33000 -0.01 |
12.40 | 12.28 | 12.28 | 3,107 |
| 08 Jan 15 |
12.34000 +0.20 |
12.41 | 12.20 | 12.20 | 7,951 |
| 07 Jan 15 |
12.13500 +0.20 |
12.14 | 12.05 | 12.05 | 4,067 |
| 06 Jan 15 |
11.93500 -0.18 |
12.11 | 11.94 | 12.06 | 6,292 |
| 05 Jan 15 |
12.12000 -0.08 |
12.26 | 12.05 | 12.25 | 10,824 |
| 02 Jan 15 |
12.20000 +0.15 |
12.29 | 12.14 | 12.20 | 4,986 |
| 30 Dec 14 |
12.05000 +0.00 |
12.20 | 12.02 | 12.02 | 6,047 |
| 29 Dec 14 |
12.05000 -0.06 |
12.31 | 12.05 | 12.10 | 4,178 |
| 23 Dec 14 |
12.11000 -0.20 |
12.45 | 12.11 | 12.45 | 10,517 |
| 22 Dec 14 |
12.31500 +0.34 |
12.31 | 12.00 | 12.05 | 18,022 |
| 19 Dec 14 |
11.97000 +0.02 |
12.07 | 11.96 | 12.00 | 3,397 |
| 18 Dec 14 |
11.95000 -0.10 |
12.05 | 11.81 | 12.05 | 3,918 |
| 17 Dec 14 |
12.05000 +0.03 |
12.09 | 12.00 | 12.00 | 3,618 |
| 16 Dec 14 |
12.02000 +0.04 |
12.26 | 11.90 | 12.26 | 10,959 |
| 15 Dec 14 |
11.98000 -0.07 |
12.15 | 11.94 | 12.14 | 19,240 |
| 12 Dec 14 |
12.05000 -0.05 |
12.17 | 12.00 | 12.10 | 8,541 |
| 11 Dec 14 |
12.10000 -0.01 |
12.28 | 12.00 | 12.28 | 5,225 |
| 10 Dec 14 |
12.11000 +0.23 |
12.11 | 11.94 | 11.94 | 5,978 |
| 09 Dec 14 |
11.87500 +0.01 |
11.99 | 11.82 | 11.85 | 17,418 |
| 08 Dec 14 |
11.86500 -0.01 |
11.91 | 11.71 | 11.87 | 9,105 |
| 05 Dec 14 |
11.87000 +0.17 |
11.87 | 11.75 | 11.87 | 15,632 |
| 04 Dec 14 |
11.70000 -0.13 |
11.86 | 11.70 | 11.83 | 27,423 |
| 03 Dec 14 |
11.83000 -0.13 |
12.00 | 11.80 | 11.80 | 13,165 |
| 02 Dec 14 |
11.95500 +0.35 |
11.95 | 11.63 | 11.74 | 10,891 |
| 01 Dec 14 |
11.60500 -0.09 |
11.72 | 11.60 | 11.72 | 3,916 |
| 28 Nov 14 |
11.69000 -0.11 |
11.85 | 11.69 | 11.80 | 3,907 |
| 27 Nov 14 |
11.80000 -0.14 |
11.90 | 11.80 | 11.80 | 2,068 |
| 26 Nov 14 |
11.94000 +0.13 |
11.94 | 11.70 | 11.94 | 3,379 |
| 25 Nov 14 |
11.81500 +0.04 |
11.94 | 11.67 | 11.73 | 13,846 |
| 24 Nov 14 |
11.77500 +0.46 |
11.77 | 11.26 | 11.26 | 15,868 |
| 21 Nov 14 |
11.31000 +0.21 |
11.31 | 11.10 | 11.11 | 16,665 |
| 20 Nov 14 |
11.10000 -0.07 |
11.30 | 10.98 | 11.21 | 18,703 |
| 19 Nov 14 |
11.17500 -0.32 |
11.56 | 11.00 | 11.56 | 27,588 |
| 18 Nov 14 |
11.50000 -0.05 |
11.66 | 11.50 | 11.60 | 6,008 |
| 17 Nov 14 |
11.55000 +0.06 |
11.62 | 11.49 | 11.55 | 8,060 |
| 14 Nov 14 |
11.49000 -0.13 |
11.72 | 11.49 | 11.70 | 5,615 |
| 13 Nov 14 |
11.62000 +0.07 |
11.65 | 11.49 | 11.61 | 4,636 |
| 12 Nov 14 |
11.55000 -0.03 |
11.76 | 11.50 | 11.51 | 10,815 |
| 11 Nov 14 |
11.58000 +0.08 |
11.94 | 11.49 | 11.94 | 8,386 |
| 10 Nov 14 |
11.50000 -0.10 |
11.81 | 11.44 | 11.60 | 10,985 |
| 07 Nov 14 |
11.60000 +0.09 |
11.85 | 11.59 | 11.66 | 6,796 |
| 06 Nov 14 |
11.51000 -0.59 |
12.15 | 11.40 | 12.15 | 26,776 |
| 05 Nov 14 |
12.10500 +0.08 |
12.14 | 12.02 | 12.02 | 11,249 |
| 04 Nov 14 |
12.02000 +0.00 |
12.26 | 12.02 | 12.26 | 5,415 |
| 03 Nov 14 |
12.02000 -0.11 |
12.16 | 12.01 | 12.01 | 8,947 |
| 31 Oct 14 |
12.13500 +0.24 |
12.15 | 11.91 | 12.13 | 5,775 |
| 30 Oct 14 |
11.90000 -0.09 |
12.19 | 11.90 | 12.16 | 12,098 |
| 29 Oct 14 |
11.99000 +0.24 |
12.10 | 11.76 | 11.76 | 12,057 |
| 28 Oct 14 |
11.74500 -0.03 |
11.90 | 11.56 | 11.90 | 7,080 |
| 27 Oct 14 |
11.77000 -0.15 |
12.10 | 11.70 | 12.01 | 8,691 |
| 24 Oct 14 |
11.92500 -0.01 |
12.29 | 11.93 | 12.16 | 10,983 |
| 23 Oct 14 |
11.93500 -0.31 |
12.12 | 11.93 | 12.00 | 13,595 |
| 22 Oct 14 |
12.25000 +0.15 |
12.32 | 12.02 | 12.26 | 15,938 |
| 21 Oct 14 |
12.10000 +1.29 |
12.31 | 11.06 | 11.15 | 25,099 |
| 20 Oct 14 |
10.81000 -0.18 |
11.14 | 10.80 | 11.14 | 20,063 |
| 17 Oct 14 |
10.99000 +0.68 |
11.30 | 10.40 | 10.43 | 44,509 |
| 16 Oct 14 |
10.31500 -0.52 |
11.20 | 10.21 | 10.74 | 52,809 |
| 15 Oct 14 |
10.83500 -0.39 |
11.35 | 10.51 | 11.31 | 38,220 |
| 14 Oct 14 |
11.23000 -0.17 |
11.49 | 11.18 | 11.40 | 21,381 |
| 13 Oct 14 |
11.39500 -0.21 |
11.63 | 11.20 | 11.61 | 31,254 |
| 10 Oct 14 |
11.61000 -0.80 |
12.31 | 11.53 | 12.30 | 32,264 |
| 09 Oct 14 |
12.41000 -0.09 |
12.69 | 12.40 | 12.40 | 2,515 |
| 08 Oct 14 |
12.50000 -0.08 |
12.68 | 12.50 | 12.50 | 7,157 |
| 07 Oct 14 |
12.58000 -0.63 |
13.13 | 12.45 | 13.09 | 29,620 |
| 06 Oct 14 |
13.21000 +0.46 |
13.75 | 12.98 | 12.98 | 33,948 |
| 02 Oct 14 |
12.75000 +0.06 |
12.87 | 12.60 | 12.81 | 13,939 |
| 01 Oct 14 |
12.69000 +0.19 |
12.76 | 12.55 | 12.61 | 16,709 |
| 30 Sep 14 |
12.50000 -0.06 |
12.76 | 12.50 | 12.73 | 3,008 |
| 29 Sep 14 |
12.56000 -0.28 |
13.12 | 12.56 | 13.00 | 24,575 |
| 26 Sep 14 |
12.84000 -0.09 |
12.98 | 12.71 | 12.91 | 9,160 |
| 25 Sep 14 |
12.93000 +0.13 |
13.01 | 12.83 | 12.90 | 1,202 |
| 24 Sep 14 |
12.80000 +0.30 |
12.80 | 12.40 | 12.51 | 4,938 |
| 23 Sep 14 |
12.50000 -0.58 |
13.11 | 12.50 | 13.05 | 15,571 |
| 22 Sep 14 |
13.08000 +0.08 |
13.19 | 13.07 | 13.11 | 5,585 |
| 19 Sep 14 |
13.00000 -0.10 |
13.30 | 13.00 | 13.17 | 14,360 |
| 18 Sep 14 |
13.09500 -0.01 |
13.30 | 13.03 | 13.30 | 9,898 |
| 17 Sep 14 |
13.10000 +0.07 |
13.20 | 13.05 | 13.15 | 3,634 |
| 16 Sep 14 |
13.03000 -0.03 |
13.18 | 13.03 | 13.03 | 2,720 |
| 15 Sep 14 |
13.06500 +0.05 |
13.07 | 13.03 | 13.07 | 1,203 |
| 12 Sep 14 |
13.01500 -0.05 |
13.05 | 12.85 | 13.05 | 7,926 |
| 11 Sep 14 |
13.06500 +0.06 |
13.23 | 13.01 | 13.01 | 3,338 |
| 10 Sep 14 |
13.00000 +0.05 |
13.10 | 12.91 | 13.10 | 11,939 |
| 09 Sep 14 |
12.95000 -0.07 |
13.05 | 12.94 | 13.00 | 7,649 |
| 08 Sep 14 |
13.02000 +0.12 |
13.02 | 12.84 | 12.84 | 4,505 |
| 05 Sep 14 |
12.90500 +0.38 |
12.90 | 12.64 | 12.64 | 2,522 |
| 04 Sep 14 |
12.53000 +0.03 |
12.76 | 12.00 | 12.19 | 19,455 |
| 03 Sep 14 |
12.50000 -0.06 |
12.77 | 12.35 | 12.60 | 18,686 |
| 02 Sep 14 |
12.56500 -0.29 |
12.98 | 12.56 | 12.75 | 14,761 |
| 01 Sep 14 |
12.85500 +0.03 |
12.90 | 12.52 | 12.88 | 14,888 |
| 29 Aug 14 |
12.82000 -0.08 |
13.09 | 12.56 | 13.09 | 9,321 |
| 28 Aug 14 |
12.90000 -0.19 |
13.09 | 12.85 | 13.09 | 10,856 |
| 27 Aug 14 |
13.09000 +0.27 |
13.09 | 12.80 | 12.94 | 14,627 |
| 26 Aug 14 |
12.82000 -0.16 |
13.07 | 12.81 | 13.07 | 2,395 |
| 25 Aug 14 |
12.98000 +0.08 |
13.09 | 12.81 | 12.90 | 13,131 |
| 22 Aug 14 |
12.90000 -0.25 |
13.09 | 12.85 | 13.09 | 3,712 |
| 21 Aug 14 |
13.15000 +0.14 |
13.15 | 13.01 | 13.01 | 10,880 |
| 20 Aug 14 |
13.01000 +0.09 |
13.01 | 12.70 | 12.90 | 15,162 |
| 19 Aug 14 |
12.92500 +0.07 |
12.99 | 12.84 | 12.99 | 5,132 |
| 18 Aug 14 |
12.85000 +0.12 |
12.89 | 12.63 | 12.63 | 10,864 |
| 15 Aug 14 |
12.73500 +0.40 |
12.82 | 12.38 | 12.44 | 10,302 |
| 14 Aug 14 |
12.33500 +0.15 |
12.35 | 12.06 | 12.23 | 5,562 |
| 13 Aug 14 |
12.19000 +0.27 |
12.19 | 11.95 | 11.95 | 5,321 |
| 12 Aug 14 |
11.91500 -0.19 |
12.39 | 11.91 | 12.39 | 5,148 |
| 11 Aug 14 |
12.10000 +0.56 |
12.10 | 11.65 | 11.65 | 16,783 |
| 08 Aug 14 |
11.54500 -0.90 |
12.34 | 11.30 | 12.27 | 63,772 |
| 07 Aug 14 |
12.44500 +0.17 |
12.53 | 12.27 | 12.30 | 10,084 |
| 06 Aug 14 |
12.27500 -0.13 |
12.50 | 12.27 | 12.49 | 6,287 |
| 05 Aug 14 |
12.40000 +0.13 |
12.50 | 12.30 | 12.38 | 11,219 |
| 04 Aug 14 |
12.27000 +0.17 |
12.40 | 12.20 | 12.21 | 18,553 |
| 01 Aug 14 |
12.10000 -0.90 |
12.96 | 11.72 | 12.95 | 85,102 |
| 31 Jul 14 |
13.00000 -0.69 |
13.88 | 13.00 | 13.88 | 21,247 |
| 30 Jul 14 |
13.69500 +0.01 |
13.70 | 13.56 | 13.70 | 9,411 |
| 29 Jul 14 |
13.68500 +0.00 |
13.69 | 13.56 | 13.56 | 7,244 |
| 28 Jul 14 |
13.68500 -0.14 |
13.71 | 13.56 | 13.71 | 9,968 |
| 25 Jul 14 |
13.83000 -0.07 |
14.00 | 13.81 | 14.00 | 9,023 |
| 24 Jul 14 |
13.90000 +0.05 |
14.07 | 13.90 | 13.98 | 8,627 |
| 23 Jul 14 |
13.85000 +0.73 |
13.85 | 13.20 | 13.20 | 18,447 |
| 22 Jul 14 |
13.12000 +0.13 |
13.16 | 12.93 | 13.04 | 4,734 |
| 21 Jul 14 |
12.99000 -0.26 |
13.45 | 12.80 | 13.45 | 16,834 |
| 18 Jul 14 |
13.25000 -0.08 |
13.56 | 12.77 | 13.44 | 25,813 |
| 17 Jul 14 |
13.33000 -0.15 |
13.60 | 13.33 | 13.49 | 7,321 |
| 16 Jul 14 |
13.48000 +0.11 |
13.53 | 13.33 | 13.49 | 13,515 |
| 15 Jul 14 |
13.37000 +0.03 |
13.79 | 13.37 | 13.64 | 16,387 |
| 14 Jul 14 |
13.34000 +0.28 |
13.48 | 13.14 | 13.25 | 29,361 |
| 11 Jul 14 |
13.06000 -0.73 |
13.99 | 13.06 | 13.80 | 44,640 |
| 10 Jul 14 |
13.79500 -0.66 |
14.69 | 13.52 | 14.60 | 40,858 |
| 09 Jul 14 |
14.46000 +0.06 |
14.83 | 14.30 | 14.69 | 23,144 |
| 08 Jul 14 |
14.40000 -0.38 |
14.77 | 14.19 | 14.77 | 14,290 |
| 07 Jul 14 |
14.78000 +0.15 |
14.90 | 14.75 | 14.80 | 16,400 |
| 04 Jul 14 |
14.62500 +0.10 |
14.65 | 14.45 | 14.60 | 6,109 |
| 03 Jul 14 |
14.53000 +0.18 |
14.53 | 14.17 | 14.30 | 10,330 |
| 02 Jul 14 |
14.35500 -0.17 |
14.52 | 14.10 | 14.45 | 14,765 |
| 01 Jul 14 |
14.52000 +0.02 |
14.52 | 14.50 | 14.52 | 5,803 |
| 30 Jun 14 |
14.50000 +0.20 |
14.60 | 14.27 | 14.49 | 13,750 |
| 27 Jun 14 |
14.29500 +0.28 |
14.40 | 14.02 | 14.12 | 7,134 |
| 26 Jun 14 |
14.01500 -0.01 |
14.13 | 14.02 | 14.13 | 3,414 |
| 25 Jun 14 |
14.02500 -0.12 |
14.27 | 14.02 | 14.08 | 13,415 |
| 24 Jun 14 |
14.14500 -0.07 |
14.50 | 14.15 | 14.45 | 10,482 |
| 23 Jun 14 |
14.22000 -0.11 |
14.39 | 14.22 | 14.34 | 6,096 |
| 20 Jun 14 |
14.33000 +0.41 |
14.40 | 14.04 | 14.04 | 23,995 |
| 19 Jun 14 |
13.91500 +0.22 |
13.91 | 13.79 | 13.85 | 6,384 |
| 18 Jun 14 |
13.69500 +0.04 |
13.80 | 13.69 | 13.77 | 7,049 |
| 17 Jun 14 |
13.65500 +0.05 |
13.81 | 13.65 | 13.68 | 8,525 |
| 16 Jun 14 |
13.60000 -0.25 |
13.89 | 13.51 | 13.89 | 98,321 |
| 13 Jun 14 |
13.85000 -0.18 |
14.03 | 13.75 | 14.03 | 12,862 |
| 12 Jun 14 |
14.03000 +0.30 |
14.03 | 13.72 | 13.95 | 20,605 |
| 11 Jun 14 |
13.73000 -0.38 |
14.13 | 13.66 | 14.13 | 27,135 |
| 10 Jun 14 |
14.10500 -0.04 |
14.19 | 13.99 | 14.00 | 10,688 |
| 09 Jun 14 |
14.14500 +0.31 |
14.15 | 13.94 | 14.14 | 7,206 |
| 06 Jun 14 |
13.84000 +0.20 |
14.24 | 13.69 | 14.00 | 34,922 |
| 05 Jun 14 |
13.63500 -0.11 |
14.19 | 13.64 | 13.89 | 35,003 |
| 04 Jun 14 |
13.74500 +0.56 |
13.80 | 13.23 | 13.31 | 23,337 |
| 03 Jun 14 |
13.19000 +0.00 |
13.40 | 13.19 | 13.19 | 11,026 |
| 02 Jun 14 |
13.19000 -0.22 |
13.20 | 12.81 | 13.20 | 74,690 |
| 30 May 14 |
13.40500 -0.49 |
13.90 | 13.40 | 13.71 | 113,029 |
| 29 May 14 |
13.90000 +0.23 |
14.00 | 13.61 | 13.80 | 43,096 |
| 28 May 14 |
13.66500 +0.47 |
13.88 | 13.24 | 13.51 | 48,999 |
| 27 May 14 |
13.20000 +0.18 |
13.46 | 12.85 | 12.85 | 36,501 |
| 26 May 14 |
13.01500 +0.02 |
13.22 | 12.94 | 13.03 | 29,914 |
| 23 May 14 |
13.00000 +0.00 |
13.02 | 12.45 | 12.83 | 26,682 |
| 22 May 14 |
13.00000 +0.24 |
13.00 | 12.64 | 12.76 | 23,816 |
| 21 May 14 |
12.75500 -0.01 |
12.77 | 12.68 | 12.77 | 12,862 |
| 20 May 14 |
12.76500 +0.15 |
12.77 | 12.53 | 12.53 | 8,966 |
| 19 May 14 |
12.62000 +0.19 |
12.85 | 12.25 | 12.35 | 15,605 |
| 16 May 14 |
12.43000 -0.21 |
12.73 | 12.29 | 12.73 | 16,463 |
| 15 May 14 |
12.64000 +0.15 |
12.85 | 12.49 | 12.50 | 61,422 |
| 14 May 14 |
12.49500 +0.20 |
12.49 | 12.35 | 12.36 | 4,443 |
| 13 May 14 |
12.29000 +0.00 |
12.50 | 12.29 | 12.35 | 26,594 |
| 12 May 14 |
12.29000 +0.04 |
12.35 | 12.23 | 12.30 | 6,423 |
| 09 May 14 |
12.25000 +0.22 |
12.30 | 12.11 | 12.15 | 5,329 |
| 08 May 14 |
12.03500 -0.06 |
12.28 | 12.03 | 12.15 | 15,857 |
| 07 May 14 |
12.09000 -0.15 |
12.29 | 12.09 | 12.24 | 7,928 |
| 06 May 14 |
12.24000 +0.40 |
12.24 | 11.82 | 11.94 | 8,652 |
| 05 May 14 |
11.84000 -0.14 |
12.26 | 11.84 | 12.14 | 27,252 |
| 02 May 14 |
11.97500 +0.28 |
12.05 | 11.81 | 11.90 | 30,368 |
| 30 Apr 14 |
11.70000 +0.03 |
12.00 | 11.60 | 11.77 | 26,976 |
| 29 Apr 14 |
11.67000 -0.04 |
11.90 | 11.65 | 11.88 | 30,223 |
| 28 Apr 14 |
11.71000 +0.07 |
11.96 | 11.71 | 11.96 | 10,935 |
| 25 Apr 14 |
11.63500 -0.30 |
11.97 | 11.51 | 11.97 | 9,384 |
| 24 Apr 14 |
11.93500 +0.46 |
12.05 | 11.69 | 11.69 | 13,330 |
| 23 Apr 14 |
11.47500 +0.20 |
12.00 | 11.48 | 11.59 | 56,632 |
| 22 Apr 14 |
11.28000 +0.16 |
11.62 | 11.27 | 11.35 | 34,081 |
| 17 Apr 14 |
11.11500 +0.09 |
11.19 | 11.02 | 11.02 | 6,428 |
| 16 Apr 14 |
11.02000 -0.21 |
11.40 | 11.02 | 11.40 | 22,049 |
| 15 Apr 14 |
11.23000 -0.27 |
11.61 | 11.08 | 11.60 | 15,074 |
| 14 Apr 14 |
11.50000 +0.28 |
11.55 | 11.02 | 11.13 | 16,798 |
| 11 Apr 14 |
11.22000 -0.08 |
11.36 | 11.11 | 11.36 | 8,805 |
| 10 Apr 14 |
11.30000 -0.22 |
11.61 | 11.24 | 11.50 | 28,721 |
| 09 Apr 14 |
11.52000 +0.22 |
11.70 | 11.30 | 11.30 | 15,589 |
| 08 Apr 14 |
11.30000 -0.11 |
11.78 | 11.30 | 11.45 | 32,834 |
| 07 Apr 14 |
11.41500 -0.73 |
12.10 | 11.41 | 12.10 | 22,931 |
| 04 Apr 14 |
12.14500 -0.08 |
12.31 | 12.05 | 12.06 | 15,317 |
| 03 Apr 14 |
12.22500 -0.06 |
12.32 | 11.97 | 12.30 | 18,511 |
| 02 Apr 14 |
12.28500 +0.19 |
12.30 | 11.90 | 11.90 | 24,787 |
| 01 Apr 14 |
12.09000 +0.36 |
12.30 | 11.88 | 11.93 | 22,648 |
| 31 Mar 14 |
11.73000 +0.32 |
11.74 | 11.51 | 11.51 | 9,732 |
| 28 Mar 14 |
11.40500 +0.23 |
11.73 | 11.25 | 11.27 | 18,642 |
| 27 Mar 14 |
11.17000 -0.03 |
11.34 | 11.05 | 11.30 | 33,130 |
| 26 Mar 14 |
11.20500 -0.27 |
11.59 | 11.20 | 11.51 | 11,241 |
| 25 Mar 14 |
11.48000 -0.27 |
12.00 | 11.40 | 11.78 | 34,570 |
| 24 Mar 14 |
11.74500 -0.65 |
12.27 | 11.36 | 12.27 | 27,912 |
| 21 Mar 14 |
12.40000 -0.05 |
12.70 | 12.39 | 12.70 | 42,368 |
| 20 Mar 14 |
12.44500 +0.25 |
12.70 | 12.29 | 12.35 | 41,715 |
| 19 Mar 14 |
12.19500 -0.07 |
12.47 | 12.14 | 12.36 | 28,284 |
| 18 Mar 14 |
12.26000 -0.05 |
12.72 | 12.26 | 12.72 | 29,347 |
| 17 Mar 14 |
12.31500 +0.40 |
12.60 | 11.74 | 11.74 | 44,612 |
| 14 Mar 14 |
11.91500 -0.32 |
12.24 | 11.70 | 12.00 | 46,801 |
| 13 Mar 14 |
12.24000 -0.26 |
12.71 | 11.90 | 12.57 | 44,508 |
| 12 Mar 14 |
12.50000 +0.00 |
12.89 | 12.41 | 12.89 | 26,412 |
| 11 Mar 14 |
12.50000 -0.37 |
13.00 | 12.50 | 13.00 | 39,054 |
| 10 Mar 14 |
12.87000 +0.18 |
13.20 | 12.77 | 12.77 | 35,447 |
| 07 Mar 14 |
12.69000 -0.23 |
13.15 | 12.47 | 13.14 | 58,957 |
| 06 Mar 14 |
12.91500 -0.06 |
13.30 | 12.91 | 13.10 | 18,899 |
| 05 Mar 14 |
12.97000 -0.05 |
13.60 | 12.97 | 13.19 | 43,019 |
| 04 Mar 14 |
13.01500 +0.11 |
13.14 | 12.70 | 12.70 | 21,626 |
| 03 Mar 14 |
12.90500 -0.03 |
12.98 | 12.51 | 12.51 | 28,383 |
| 28 Feb 14 |
12.93500 -0.01 |
12.94 | 12.77 | 12.87 | 4,371 |
| 27 Feb 14 |
12.95000 -0.04 |
13.10 | 12.76 | 13.00 | 18,842 |
| 26 Feb 14 |
12.99000 +0.29 |
12.99 | 12.68 | 12.70 | 12,548 |
| 25 Feb 14 |
12.70000 +0.30 |
12.70 | 12.40 | 12.40 | 27,959 |
| 24 Feb 14 |
12.40000 +0.11 |
12.40 | 12.10 | 12.21 | 15,977 |
| 21 Feb 14 |
12.28500 +0.09 |
12.28 | 12.16 | 12.20 | 8,647 |
| 20 Feb 14 |
12.20000 -0.20 |
12.38 | 12.06 | 12.32 | 29,068 |
| 19 Feb 14 |
12.40000 +0.09 |
12.40 | 12.24 | 12.35 | 22,185 |
| 18 Feb 14 |
12.31000 +0.10 |
12.40 | 12.20 | 12.25 | 27,012 |
| 17 Feb 14 |
12.21000 +0.21 |
12.30 | 12.09 | 12.10 | 23,503 |
| 14 Feb 14 |
12.00000 -0.10 |
12.08 | 11.95 | 12.00 | 31,326 |
| 13 Feb 14 |
12.09500 +0.16 |
12.36 | 11.95 | 12.00 | 38,053 |
| 12 Feb 14 |
11.93500 -0.02 |
12.32 | 11.94 | 11.99 | 43,853 |
| 11 Feb 14 |
11.96000 -0.44 |
12.48 | 11.93 | 12.39 | 38,390 |
| 10 Feb 14 |
12.40000 +0.24 |
12.68 | 12.15 | 12.20 | 36,090 |
| 07 Feb 14 |
12.15500 +0.47 |
12.15 | 11.69 | 11.78 | 31,572 |
| 06 Feb 14 |
11.68000 +0.62 |
11.87 | 11.20 | 11.20 | 9,661 |
| 05 Feb 14 |
11.06500 -0.10 |
11.30 | 11.06 | 11.23 | 8,844 |
| 04 Feb 14 |
11.16000 -0.54 |
11.73 | 11.16 | 11.70 | 36,367 |
| 03 Feb 14 |
11.70000 -0.05 |
12.00 | 11.70 | 12.00 | 9,783 |
| 31 Jan 14 |
11.75000 +0.05 |
11.80 | 11.65 | 11.70 | 5,429 |
| 30 Jan 14 |
11.70000 -0.06 |
11.85 | 11.51 | 11.85 | 13,841 |
| 29 Jan 14 |
11.76000 +0.23 |
11.80 | 11.57 | 11.64 | 12,540 |
| 28 Jan 14 |
11.53500 +0.53 |
11.53 | 11.00 | 11.06 | 19,158 |
| 27 Jan 14 |
11.00000 +0.05 |
11.19 | 10.91 | 11.07 | 23,999 |
| 24 Jan 14 |
10.95500 -0.06 |
11.18 | 10.95 | 11.00 | 25,113 |
| 23 Jan 14 |
11.01500 -0.29 |
11.50 | 10.90 | 11.50 | 64,980 |
| 22 Jan 14 |
11.30500 -0.59 |
11.90 | 11.31 | 11.90 | 38,307 |
| 21 Jan 14 |
11.90000 +0.01 |
11.90 | 11.80 | 11.90 | 8,807 |
| 20 Jan 14 |
11.88500 +0.03 |
11.92 | 11.80 | 11.92 | 9,469 |
| 17 Jan 14 |
11.85000 +0.05 |
11.91 | 11.75 | 11.91 | 11,912 |
| 16 Jan 14 |
11.80500 -0.06 |
11.94 | 11.70 | 11.94 | 12,625 |
| 15 Jan 14 |
11.87000 +0.00 |
12.00 | 11.81 | 11.92 | 16,989 |
| 14 Jan 14 |
11.87000 -0.04 |
11.90 | 11.61 | 11.70 | 17,796 |
| 13 Jan 14 |
11.91000 +0.11 |
11.91 | 11.70 | 11.79 | 15,609 |
| 10 Jan 14 |
11.80000 -0.10 |
12.00 | 11.65 | 12.00 | 24,667 |
| 09 Jan 14 |
11.90000 -0.26 |
12.20 | 11.86 | 12.20 | 22,354 |
| 08 Jan 14 |
12.16000 +0.28 |
12.20 | 11.80 | 11.98 | 20,520 |
| 07 Jan 14 |
11.88000 -0.31 |
12.16 | 11.78 | 12.00 | 38,190 |
| 06 Jan 14 |
12.19000 +0.54 |
12.34 | 11.46 | 11.46 | 66,090 |
| 03 Jan 14 |
11.64500 +0.77 |
11.73 | 10.94 | 10.97 | 28,451 |
| 02 Jan 14 |
10.88000 +0.31 |
10.98 | 10.64 | 10.73 | 26,953 |
| 30 Dec 13 |
10.57000 -0.20 |
10.81 | 10.50 | 10.81 | 17,037 |
| 27 Dec 13 |
10.77000 +0.00 |
10.85 | 10.70 | 10.79 | 16,738 |
| 23 Dec 13 |
10.77000 +0.05 |
10.79 | 10.63 | 10.72 | 28,538 |
| 20 Dec 13 |
10.72000 -0.03 |
10.75 | 10.61 | 10.61 | 25,230 |
| 19 Dec 13 |
10.75000 +0.15 |
10.78 | 10.64 | 10.70 | 46,222 |
| 18 Dec 13 |
10.60000 +0.09 |
10.73 | 10.60 | 10.70 | 13,985 |
| 17 Dec 13 |
10.51000 -0.01 |
10.68 | 10.50 | 10.55 | 18,202 |
| 16 Dec 13 |
10.52000 +0.01 |
10.55 | 10.41 | 10.53 | 38,905 |
| 13 Dec 13 |
10.51000 +0.06 |
10.53 | 10.35 | 10.35 | 53,611 |
| 12 Dec 13 |
10.45000 -0.05 |
10.50 | 10.24 | 10.50 | 9,709 |
| 11 Dec 13 |
10.50000 -0.10 |
10.69 | 10.46 | 10.58 | 18,063 |
| 10 Dec 13 |
10.60000 +0.00 |
10.74 | 10.60 | 10.70 | 18,812 |
| 09 Dec 13 |
10.60000 +0.40 |
10.75 | 10.31 | 10.40 | 36,490 |
| 06 Dec 13 |
10.20000 +0.15 |
10.30 | 10.05 | 10.05 | 22,385 |
| 05 Dec 13 |
10.05000 -0.17 |
10.43 | 10.05 | 10.20 | 17,277 |
| 04 Dec 13 |
10.22000 -0.11 |
10.79 | 10.21 | 10.30 | 43,601 |
| 03 Dec 13 |
10.33000 -0.42 |
10.86 | 10.05 | 10.79 | 61,206 |
| 02 Dec 13 |
10.75000 +0.14 |
10.75 | 10.61 | 10.74 | 17,211 |
| 29 Nov 13 |
10.61000 -0.04 |
10.85 | 10.51 | 10.51 | 24,974 |
| 28 Nov 13 |
10.64500 +0.35 |
10.69 | 10.32 | 10.45 | 50,167 |
| 27 Nov 13 |
10.29500 +0.15 |
10.38 | 10.17 | 10.19 | 36,396 |
| 26 Nov 13 |
10.15000 +0.00 |
10.37 | 10.05 | 10.35 | 48,672 |
| 25 Nov 13 |
10.15000 +0.25 |
10.31 | 9.89 | 9.93 | 73,079 |
| 22 Nov 13 |
9.90000 +0.20 |
9.93 | 9.74 | 9.83 | 13,697 |
| 21 Nov 13 |
9.69900 +0.06 |
9.78 | 9.51 | 9.51 | 19,827 |
| 20 Nov 13 |
9.64000 -0.06 |
9.96 | 9.53 | 9.84 | 10,766 |
| 19 Nov 13 |
9.70000 +0.00 |
9.79 | 9.57 | 9.68 | 8,743 |
| 18 Nov 13 |
9.70000 +0.05 |
9.78 | 9.70 | 9.78 | 7,425 |
| 15 Nov 13 |
9.65000 -0.05 |
9.78 | 9.61 | 9.78 | 12,126 |
| 14 Nov 13 |
9.70000 +0.00 |
9.81 | 9.67 | 9.79 | 8,923 |
| 13 Nov 13 |
9.69800 -0.13 |
9.97 | 9.40 | 9.92 | 20,665 |
| 12 Nov 13 |
9.83000 +0.43 |
9.85 | 9.40 | 9.47 | 20,849 |
| 11 Nov 13 |
9.40000 +0.00 |
9.54 | 9.40 | 9.43 | 12,514 |
| 08 Nov 13 |
9.40000 -0.10 |
9.60 | 9.33 | 9.36 | 25,115 |
| 07 Nov 13 |
9.50000 -0.08 |
9.57 | 8.90 | 9.27 | 114,015 |
| 06 Nov 13 |
9.58100 -0.32 |
9.99 | 9.58 | 9.99 | 14,861 |
| 05 Nov 13 |
9.89800 -0.09 |
9.99 | 9.64 | 9.99 | 10,863 |
| 04 Nov 13 |
9.99000 -0.16 |
10.15 | 9.99 | 10.15 | 6,245 |
| 01 Nov 13 |
10.15000 +0.00 |
10.18 | 9.98 | 10.18 | 5,143 |
| 31 Oct 13 |
10.15000 -0.03 |
10.19 | 10.00 | 10.19 | 9,326 |
| 30 Oct 13 |
10.18000 +0.18 |
10.19 | 9.93 | 10.06 | 19,038 |
| 29 Oct 13 |
10.00000 -0.10 |
10.17 | 10.00 | 10.17 | 3,611 |
| 28 Oct 13 |
10.10000 +0.00 |
10.10 | 9.88 | 10.00 | 85,642 |
| 25 Oct 13 |
10.10000 -0.09 |
10.31 | 10.10 | 10.31 | 13,608 |
| 24 Oct 13 |
10.19000 +0.07 |
10.50 | 9.92 | 10.00 | 57,569 |
| 23 Oct 13 |
10.12000 +0.34 |
10.19 | 9.60 | 9.60 | 52,789 |
| 22 Oct 13 |
9.78200 +0.25 |
9.79 | 9.47 | 9.55 | 24,318 |
| 21 Oct 13 |
9.53000 +0.16 |
9.56 | 9.40 | 9.43 | 21,490 |
| 18 Oct 13 |
9.37200 +0.23 |
9.39 | 9.14 | 9.14 | 34,505 |
| 17 Oct 13 |
9.14000 -0.04 |
9.18 | 9.07 | 9.15 | 10,531 |
| 16 Oct 13 |
9.17600 +0.03 |
9.18 | 9.07 | 9.09 | 4,183 |
| 15 Oct 13 |
9.15000 +0.15 |
9.15 | 9.06 | 9.06 | 8,805 |
| 14 Oct 13 |
9.00000 +0.20 |
9.06 | 8.90 | 9.00 | 4,994 |
| 11 Oct 13 |
8.79800 -0.08 |
8.94 | 8.80 | 8.86 | 5,882 |
| 10 Oct 13 |
8.88000 -0.04 |
9.04 | 8.88 | 9.00 | 10,375 |
| 09 Oct 13 |
8.92400 -0.08 |
9.10 | 8.86 | 9.08 | 15,958 |
| 08 Oct 13 |
9.00100 -0.05 |
9.05 | 8.98 | 8.98 | 3,416 |
| 07 Oct 13 |
9.05000 +0.00 |
9.22 | 8.98 | 9.22 | 3,716 |
| 04 Oct 13 |
9.05200 +0.06 |
9.07 | 8.90 | 8.95 | 25,837 |
| 03 Oct 13 |
8.99000 +0.11 |
9.14 | 8.99 | 9.10 | 5,588 |
| 02 Oct 13 |
8.88100 -0.19 |
9.23 | 8.88 | 9.23 | 7,232 |
| 01 Oct 13 |
9.06800 -0.08 |
9.28 | 8.80 | 9.28 | 16,549 |
| 30 Sep 13 |
9.15000 -0.16 |
9.30 | 9.14 | 9.14 | 12,615 |
| 27 Sep 13 |
9.31000 +0.06 |
9.31 | 9.16 | 9.29 | 11,171 |
| 26 Sep 13 |
9.25000 -0.10 |
9.44 | 9.20 | 9.35 | 11,261 |
| 25 Sep 13 |
9.35000 +0.30 |
9.50 | 9.00 | 9.05 | 42,000 |
| 24 Sep 13 |
9.05000 +0.10 |
9.05 | 8.92 | 8.92 | 10,889 |
| 23 Sep 13 |
8.94800 -0.04 |
9.01 | 8.91 | 8.99 | 10,378 |
| 20 Sep 13 |
8.99000 +0.01 |
8.99 | 8.82 | 8.82 | 22,087 |
| 19 Sep 13 |
8.98000 +0.20 |
8.98 | 8.70 | 8.79 | 33,957 |
| 18 Sep 13 |
8.78000 +0.28 |
8.80 | 8.48 | 8.50 | 33,706 |
| 17 Sep 13 |
8.50000 -0.23 |
8.71 | 8.48 | 8.71 | 24,589 |
| 16 Sep 13 |
8.72500 -0.17 |
8.99 | 8.73 | 8.85 | 50,559 |
| 13 Sep 13 |
8.90000 -0.01 |
8.94 | 8.83 | 8.91 | 3,608 |
| 12 Sep 13 |
8.91000 +0.06 |
8.91 | 8.80 | 8.80 | 14,961 |
| 11 Sep 13 |
8.85000 +0.03 |
8.86 | 8.80 | 8.82 | 16,304 |
| 10 Sep 13 |
8.82000 +0.15 |
8.82 | 8.70 | 8.74 | 16,746 |
| 09 Sep 13 |
8.66500 -0.06 |
8.75 | 8.65 | 8.73 | 9,567 |
| 06 Sep 13 |
8.72600 -0.02 |
8.73 | 8.67 | 8.70 | 7,546 |
| 05 Sep 13 |
8.75000 +0.29 |
8.75 | 8.47 | 8.47 | 9,601 |
| 04 Sep 13 |
8.46100 -0.05 |
8.59 | 8.46 | 8.50 | 3,736 |
| 03 Sep 13 |
8.51000 -0.30 |
8.91 | 8.46 | 8.91 | 26,400 |
| 02 Sep 13 |
8.80600 +0.06 |
8.95 | 8.70 | 8.70 | 5,466 |
| 30 Aug 13 |
8.75000 +0.15 |
8.75 | 8.60 | 8.60 | 10,321 |
| 29 Aug 13 |
8.60000 +0.08 |
8.60 | 8.49 | 8.50 | 8,672 |
| 28 Aug 13 |
8.51900 +0.00 |
8.66 | 8.49 | 8.65 | 11,879 |
| 27 Aug 13 |
8.52000 -0.18 |
8.70 | 8.42 | 8.65 | 29,705 |
| 26 Aug 13 |
8.69900 +0.11 |
8.85 | 8.61 | 8.81 | 36,508 |
| 23 Aug 13 |
8.58700 -0.35 |
8.93 | 8.51 | 8.92 | 43,105 |
| 22 Aug 13 |
8.93300 +0.13 |
8.99 | 8.78 | 8.78 | 23,607 |
| 21 Aug 13 |
8.80000 +0.09 |
8.80 | 8.71 | 8.74 | 7,561 |
| 20 Aug 13 |
8.71000 -0.02 |
8.75 | 8.69 | 8.69 | 7,910 |
| 19 Aug 13 |
8.73000 +0.13 |
8.73 | 8.55 | 8.66 | 6,091 |
| 16 Aug 13 |
8.60100 -0.13 |
8.70 | 8.60 | 8.64 | 2,450 |
| 15 Aug 13 |
8.73000 +0.09 |
8.73 | 8.60 | 8.60 | 3,709 |
| 14 Aug 13 |
8.64100 -0.05 |
8.74 | 8.61 | 8.68 | 1,826 |
| 13 Aug 13 |
8.69000 -0.04 |
8.80 | 8.61 | 8.80 | 5,362 |
| 12 Aug 13 |
8.72800 +0.03 |
8.95 | 8.63 | 8.78 | 10,522 |
| 09 Aug 13 |
8.70000 -0.16 |
8.83 | 8.70 | 8.81 | 4,697 |
| 08 Aug 13 |
8.86300 +0.16 |
8.86 | 8.67 | 8.68 | 19,049 |
| 07 Aug 13 |
8.70100 +0.00 |
8.73 | 8.65 | 8.65 | 5,286 |
| 06 Aug 13 |
8.70000 +0.15 |
8.75 | 8.60 | 8.60 | 16,404 |
| 05 Aug 13 |
8.55000 +0.04 |
8.55 | 8.52 | 8.55 | 7,480 |
| 02 Aug 13 |
8.51000 +0.03 |
8.61 | 8.51 | 8.60 | 10,927 |
| 01 Aug 13 |
8.48500 -0.16 |
8.64 | 8.48 | 8.63 | 6,635 |
| 31 Jul 13 |
8.64900 +0.25 |
8.65 | 8.31 | 8.40 | 5,503 |
| 30 Jul 13 |
8.39900 +0.18 |
8.40 | 8.13 | 8.36 | 7,816 |
| 29 Jul 13 |
8.22000 -0.13 |
8.45 | 8.00 | 8.38 | 31,547 |
| 26 Jul 13 |
8.35200 -0.17 |
8.51 | 8.35 | 8.44 | 5,986 |
| 25 Jul 13 |
8.52000 -0.08 |
8.60 | 8.50 | 8.60 | 2,876 |
| 24 Jul 13 |
8.60000 -0.06 |
8.63 | 8.57 | 8.57 | 4,739 |
| 23 Jul 13 |
8.66000 +0.05 |
8.70 | 8.60 | 8.60 | 12,733 |
| 22 Jul 13 |
8.61100 -0.11 |
8.70 | 8.54 | 8.54 | 9,711 |
| 19 Jul 13 |
8.72000 +0.10 |
8.72 | 8.57 | 8.60 | 41,971 |
| 18 Jul 13 |
8.62000 -0.11 |
8.72 | 8.60 | 8.60 | 39,559 |
| 17 Jul 13 |
8.73000 +0.03 |
8.83 | 8.67 | 8.70 | 6,515 |
| 16 Jul 13 |
8.70000 +0.00 |
8.74 | 8.70 | 8.71 | 8,460 |
| 15 Jul 13 |
8.70000 +0.06 |
8.74 | 8.33 | 8.33 | 39,068 |
| 12 Jul 13 |
8.64200 -0.06 |
8.85 | 8.64 | 8.70 | 36,712 |
| 11 Jul 13 |
8.70000 +0.07 |
8.70 | 8.61 | 8.68 | 5,184 |
| 10 Jul 13 |
8.63000 +0.00 |
8.65 | 8.55 | 8.63 | 1,940 |
| 09 Jul 13 |
8.62800 +0.13 |
8.64 | 8.55 | 8.60 | 25,337 |
| 08 Jul 13 |
8.50000 +0.08 |
8.60 | 8.40 | 8.44 | 14,351 |
| 05 Jul 13 |
8.41900 +0.07 |
8.46 | 8.26 | 8.30 | 4,856 |
| 04 Jul 13 |
8.35200 +0.00 |
8.52 | 8.23 | 8.23 | 5,207 |
| 03 Jul 13 |
8.35600 -0.24 |
8.60 | 8.25 | 8.60 | 17,361 |
| 02 Jul 13 |
8.60000 +0.00 |
8.70 | 8.49 | 8.63 | 21,979 |
| 01 Jul 13 |
8.60500 +0.00 |
8.65 | 8.55 | 8.65 | 22,058 |
| 28 Jun 13 |
8.60000 +0.20 |
8.61 | 8.40 | 8.51 | 32,192 |
| 27 Jun 13 |
8.40000 +0.00 |
8.48 | 8.36 | 8.40 | 12,330 |
| 26 Jun 13 |
8.40000 +0.17 |
8.50 | 8.19 | 8.23 | 36,037 |
| 25 Jun 13 |
8.23200 +0.11 |
8.38 | 8.10 | 8.12 | 5,797 |
| 24 Jun 13 |
8.12000 -0.28 |
8.31 | 8.12 | 8.30 | 10,250 |
| 21 Jun 13 |
8.40000 +0.06 |
8.43 | 8.26 | 8.26 | 12,332 |
| 20 Jun 13 |
8.34000 +0.04 |
8.50 | 8.20 | 8.20 | 41,353 |
| 19 Jun 13 |
8.30000 -0.07 |
8.33 | 8.21 | 8.29 | 7,040 |
| 18 Jun 13 |
8.37000 +0.08 |
8.37 | 8.26 | 8.37 | 10,110 |
| 17 Jun 13 |
8.29000 -0.05 |
8.38 | 8.28 | 8.38 | 5,504 |
| 14 Jun 13 |
8.34400 +0.08 |
8.43 | 8.26 | 8.26 | 9,474 |
| 13 Jun 13 |
8.26300 +0.11 |
8.26 | 8.00 | 8.03 | 35,231 |
| 12 Jun 13 |
8.14900 +0.04 |
8.16 | 8.03 | 8.13 | 9,873 |
| 11 Jun 13 |
8.11000 +0.11 |
8.13 | 8.00 | 8.00 | 27,371 |
| 10 Jun 13 |
8.00000 +0.04 |
8.04 | 7.90 | 7.90 | 11,032 |
| 07 Jun 13 |
7.96000 +0.06 |
8.04 | 7.82 | 8.04 | 18,225 |
| 06 Jun 13 |
7.90000 -0.08 |
8.04 | 7.89 | 7.90 | 6,581 |
| 05 Jun 13 |
7.98000 -0.02 |
8.04 | 7.92 | 7.98 | 5,306 |
| 04 Jun 13 |
8.00000 -0.05 |
8.15 | 8.00 | 8.01 | 1,491 |
| 03 Jun 13 |
8.05000 +0.05 |
8.20 | 8.05 | 8.20 | 24,806 |
| 31 May 13 |
8.00200 -0.07 |
8.12 | 8.00 | 8.07 | 31,128 |
| 30 May 13 |
8.06700 -0.03 |
8.15 | 8.07 | 8.10 | 16,243 |
| 29 May 13 |
8.10000 +0.00 |
8.19 | 8.08 | 8.10 | 32,085 |
| 28 May 13 |
8.10000 +0.02 |
8.19 | 8.10 | 8.10 | 19,983 |
| 27 May 13 |
8.08100 -0.05 |
8.14 | 8.05 | 8.11 | 10,088 |
| 24 May 13 |
8.12900 -0.08 |
8.35 | 8.10 | 8.11 | 36,802 |
| 23 May 13 |
8.20700 -0.14 |
8.35 | 8.02 | 8.15 | 34,945 |
| 22 May 13 |
8.35000 +0.16 |
8.35 | 8.16 | 8.16 | 5,337 |
| 21 May 13 |
8.18800 -0.02 |
8.24 | 8.10 | 8.10 | 13,197 |
| 20 May 13 |
8.21100 -0.05 |
8.45 | 8.13 | 8.45 | 10,864 |
| 17 May 13 |
8.26000 -0.21 |
8.41 | 8.25 | 8.35 | 8,312 |
| 16 May 13 |
8.46900 +0.10 |
8.47 | 8.25 | 8.30 | 17,151 |
| 15 May 13 |
8.36900 -0.10 |
8.47 | 8.30 | 8.47 | 3,801 |
| 14 May 13 |
8.46900 +0.03 |
8.49 | 8.40 | 8.49 | 8,338 |
| 13 May 13 |
8.44000 -0.06 |
8.50 | 8.40 | 8.42 | 9,447 |
| 10 May 13 |
8.50000 +0.01 |
8.60 | 8.41 | 8.60 | 11,079 |
| 09 May 13 |
8.49000 +0.04 |
8.49 | 8.40 | 8.40 | 2,362 |
| 08 May 13 |
8.44900 +0.03 |
8.46 | 8.38 | 8.45 | 5,593 |
| 07 May 13 |
8.41800 -0.32 |
8.61 | 8.38 | 8.61 | 14,075 |
| 06 May 13 |
8.74000 +0.17 |
8.74 | 8.49 | 8.62 | 10,683 |
| 03 May 13 |
8.56700 -0.18 |
8.72 | 8.53 | 8.72 | 7,070 |
| 02 May 13 |
8.75000 -0.03 |
8.79 | 8.60 | 8.69 | 16,441 |
| 30 Apr 13 |
8.78500 +0.05 |
8.84 | 8.58 | 8.74 | 32,227 |
| 29 Apr 13 |
8.73800 +0.29 |
8.74 | 8.45 | 8.45 | 15,847 |
| 26 Apr 13 |
8.44500 -0.02 |
8.45 | 8.38 | 8.45 | 3,735 |
| 25 Apr 13 |
8.46300 -0.02 |
8.75 | 8.37 | 8.53 | 22,331 |
| 24 Apr 13 |
8.48600 +0.00 |
8.51 | 8.37 | 8.37 | 7,747 |
| 23 Apr 13 |
8.48800 +0.12 |
8.49 | 8.38 | 8.49 | 7,603 |
| 22 Apr 13 |
8.37000 -0.08 |
8.40 | 8.30 | 8.31 | 2,358 |
| 19 Apr 13 |
8.45200 +0.15 |
8.49 | 8.30 | 8.34 | 11,694 |
| 18 Apr 13 |
8.30000 +0.00 |
8.38 | 8.30 | 8.30 | 12,429 |
| 17 Apr 13 |
8.30000 -0.10 |
8.53 | 8.30 | 8.48 | 14,949 |
| 16 Apr 13 |
8.40000 -0.05 |
8.44 | 8.33 | 8.39 | 7,470 |
| 15 Apr 13 |
8.44800 -0.01 |
8.60 | 8.43 | 8.60 | 13,765 |
| 12 Apr 13 |
8.46000 -0.14 |
8.55 | 8.35 | 8.50 | 24,886 |
| 11 Apr 13 |
8.60000 +0.20 |
8.60 | 8.25 | 8.35 | 38,486 |
| 10 Apr 13 |
8.39700 +0.30 |
8.40 | 7.91 | 7.94 | 36,187 |
| 09 Apr 13 |
8.09600 -0.15 |
8.22 | 8.01 | 8.13 | 14,464 |
| 08 Apr 13 |
8.25000 +0.00 |
8.25 | 8.20 | 8.24 | 4,088 |
| 05 Apr 13 |
8.25000 +0.09 |
8.25 | 7.95 | 8.15 | 35,525 |
| 04 Apr 13 |
8.16000 -0.06 |
8.18 | 8.06 | 8.10 | 14,020 |
| 03 Apr 13 |
8.22300 -0.11 |
8.35 | 8.11 | 8.35 | 6,507 |
| 02 Apr 13 |
8.33000 +0.08 |
8.40 | 8.28 | 8.35 | 5,922 |
| 28 Mar 13 |
8.25000 +0.05 |
8.35 | 7.97 | 8.10 | 54,200 |
| 27 Mar 13 |
8.20000 -0.20 |
8.28 | 7.97 | 8.28 | 70,191 |
| 26 Mar 13 |
8.40300 -0.09 |
8.40 | 8.10 | 8.39 | 94,833 |
| 25 Mar 13 |
8.49000 -0.20 |
8.75 | 8.11 | 8.50 | 69,305 |
| 22 Mar 13 |
8.69000 +0.24 |
8.69 | 8.40 | 8.56 | 27,433 |
| 21 Mar 13 |
8.45000 -0.05 |
8.66 | 8.32 | 8.50 | 39,529 |
| 20 Mar 13 |
8.50000 -0.34 |
8.95 | 8.50 | 8.95 | 38,843 |
| 19 Mar 13 |
8.84000 +0.01 |
9.00 | 8.81 | 8.85 | 34,146 |
| 18 Mar 13 |
8.83000 -0.02 |
8.95 | 8.75 | 8.90 | 25,204 |
| 15 Mar 13 |
8.85000 +0.15 |
8.88 | 8.65 | 8.65 | 29,471 |
| 14 Mar 13 |
8.70000 +0.07 |
8.74 | 8.61 | 8.63 | 25,277 |
| 13 Mar 13 |
8.62800 -0.17 |
8.87 | 8.59 | 8.82 | 27,682 |
| 12 Mar 13 |
8.80000 +0.29 |
8.90 | 8.58 | 8.60 | 63,711 |
| 11 Mar 13 |
8.50900 +0.03 |
8.63 | 8.49 | 8.53 | 38,891 |
| 08 Mar 13 |
8.48100 +0.18 |
8.55 | 8.40 | 8.52 | 26,257 |
| 07 Mar 13 |
8.29900 -0.10 |
8.50 | 8.28 | 8.40 | 85,232 |
| 06 Mar 13 |
8.39800 -0.20 |
8.63 | 8.21 | 8.58 | 45,385 |
| 05 Mar 13 |
8.59900 +0.10 |
8.61 | 8.46 | 8.55 | 44,941 |
| 04 Mar 13 |
8.50000 +0.19 |
8.69 | 8.30 | 8.30 | 59,335 |
| 01 Mar 13 |
8.31000 +0.34 |
8.39 | 7.99 | 7.99 | 99,321 |
| 28 Feb 13 |
7.97000 +0.05 |
8.05 | 7.92 | 7.92 | 71,086 |
| 27 Feb 13 |
7.92200 +0.05 |
7.97 | 7.90 | 7.91 | 80,884 |
| 26 Feb 13 |
7.86700 +0.00 |
7.87 | 7.78 | 7.85 | 15,923 |
| 25 Feb 13 |
7.87000 +0.15 |
7.96 | 7.74 | 7.74 | 37,698 |
| 22 Feb 13 |
7.72000 -0.14 |
7.91 | 7.51 | 7.86 | 54,941 |
| 21 Feb 13 |
7.86000 +0.01 |
7.91 | 7.86 | 7.86 | 13,169 |
| 20 Feb 13 |
7.85500 -0.05 |
8.00 | 7.86 | 7.98 | 17,196 |
| 19 Feb 13 |
7.90300 +0.03 |
7.95 | 7.88 | 7.90 | 6,631 |
| 18 Feb 13 |
7.87000 +0.05 |
8.01 | 7.87 | 7.91 | 63,288 |
| 15 Feb 13 |
7.82300 -0.08 |
7.91 | 7.80 | 7.91 | 26,441 |
| 14 Feb 13 |
7.90000 +0.19 |
7.91 | 7.79 | 7.90 | 36,226 |
| 13 Feb 13 |
7.71000 -0.03 |
7.82 | 7.65 | 7.75 | 44,590 |
| 12 Feb 13 |
7.74000 +0.14 |
7.83 | 7.63 | 7.63 | 27,130 |
| 11 Feb 13 |
7.60000 +0.12 |
7.60 | 7.37 | 7.49 | 33,241 |
| 08 Feb 13 |
7.48000 +0.08 |
7.48 | 7.35 | 7.42 | 15,249 |
| 07 Feb 13 |
7.40000 -0.02 |
7.40 | 7.35 | 7.39 | 4,096 |
| 06 Feb 13 |
7.42000 -0.03 |
7.44 | 7.36 | 7.40 | 9,599 |
| 05 Feb 13 |
7.44900 +0.01 |
7.45 | 7.28 | 7.33 | 6,019 |
| 04 Feb 13 |
7.44000 +0.17 |
7.45 | 7.25 | 7.27 | 68,039 |
| 01 Feb 13 |
7.27000 +0.04 |
7.40 | 7.25 | 7.40 | 5,857 |
| 31 Jan 13 |
7.23300 +0.08 |
7.40 | 7.23 | 7.23 | 18,384 |
| 30 Jan 13 |
7.15000 -0.14 |
7.45 | 7.10 | 7.45 | 14,176 |
| 29 Jan 13 |
7.29000 -0.01 |
7.34 | 7.29 | 7.29 | 4,226 |
| 28 Jan 13 |
7.30000 +0.19 |
7.34 | 7.13 | 7.20 | 50,499 |
| 25 Jan 13 |
7.10900 -0.07 |
7.25 | 7.03 | 7.18 | 67,265 |
| 24 Jan 13 |
7.17900 -0.02 |
7.26 | 7.08 | 7.20 | 36,661 |
| 23 Jan 13 |
7.20000 -0.08 |
7.38 | 7.10 | 7.38 | 46,850 |
| 22 Jan 13 |
7.27900 +0.08 |
7.28 | 7.28 | 7.28 | 728 |
| 21 Jan 13 |
7.20300 +0.10 |
7.30 | 7.10 | 7.10 | 25,766 |
| 18 Jan 13 |
7.10000 -0.03 |
7.25 | 7.07 | 7.22 | 8,305 |
| 17 Jan 13 |
7.12500 -0.03 |
7.25 | 7.10 | 7.13 | 16,610 |
| 16 Jan 13 |
7.15000 -0.04 |
7.20 | 7.00 | 7.02 | 9,475 |
| 15 Jan 13 |
7.19200 +0.02 |
7.19 | 6.92 | 7.00 | 23,847 |
| 14 Jan 13 |
7.17300 +0.17 |
7.18 | 7.00 | 7.01 | 8,603 |
| 11 Jan 13 |
7.00000 -0.01 |
7.15 | 7.00 | 7.15 | 4,264 |
| 10 Jan 13 |
7.00700 -0.02 |
7.10 | 7.00 | 7.10 | 6,708 |
| 09 Jan 13 |
7.03000 +0.04 |
7.16 | 7.00 | 7.10 | 23,362 |
| 08 Jan 13 |
6.98800 +0.10 |
7.14 | 6.89 | 6.89 | 19,098 |
| 07 Jan 13 |
6.88700 -0.08 |
7.13 | 6.88 | 7.13 | 25,527 |
| 04 Jan 13 |
6.96300 +0.07 |
7.07 | 6.89 | 6.93 | 15,821 |
| 03 Jan 13 |
6.89500 +0.15 |
6.90 | 6.79 | 6.83 | 7,660 |
| 02 Jan 13 |
6.74100 +0.11 |
6.95 | 6.74 | 6.95 | 9,339 |
| 28 Dec 12 |
6.63000 +0.03 |
6.80 | 6.56 | 6.59 | 21,587 |
| 27 Dec 12 |
6.60000 +0.00 |
6.60 | 6.59 | 6.60 | 9,339 |
| 21 Dec 12 |
6.60000 -0.14 |
6.75 | 6.51 | 6.75 | 15,820 |
| 20 Dec 12 |
6.73600 -0.06 |
6.84 | 6.55 | 6.77 | 30,610 |
| 19 Dec 12 |
6.80000 -0.05 |
6.87 | 6.75 | 6.75 | 15,764 |
| 18 Dec 12 |
6.85000 -0.09 |
7.01 | 6.75 | 6.91 | 18,426 |
| 17 Dec 12 |
6.94000 +0.12 |
6.99 | 6.84 | 6.84 | 10,123 |
| 14 Dec 12 |
6.81700 +0.04 |
6.84 | 6.75 | 6.76 | 1,717 |
| 13 Dec 12 |
6.78000 -0.12 |
6.90 | 6.78 | 6.90 | 4,578 |
| 12 Dec 12 |
6.89900 +0.09 |
6.92 | 6.80 | 6.92 | 5,581 |
| 11 Dec 12 |
6.81300 +0.06 |
6.90 | 6.76 | 6.84 | 9,602 |
| 10 Dec 12 |
6.75000 +0.04 |
6.78 | 6.74 | 6.74 | 1,818 |
| 07 Dec 12 |
6.71100 -0.14 |
6.95 | 6.71 | 6.85 | 9,582 |
| 06 Dec 12 |
6.85000 +0.00 |
6.95 | 6.85 | 6.90 | 2,854 |
| 05 Dec 12 |
6.85000 +0.05 |
6.90 | 6.78 | 6.82 | 6,093 |
| 04 Dec 12 |
6.80000 +0.10 |
6.84 | 6.77 | 6.81 | 2,689 |
| 03 Dec 12 |
6.70000 +0.00 |
6.70 | 6.59 | 6.70 | 7,086 |
| 30 Nov 12 |
6.69900 +0.11 |
6.80 | 6.56 | 6.60 | 17,508 |
| 29 Nov 12 |
6.59000 -0.01 |
6.60 | 6.53 | 6.60 | 1,769 |
| 28 Nov 12 |
6.60000 -0.09 |
6.60 | 6.49 | 6.55 | 11,390 |
| 27 Nov 12 |
6.68900 +0.09 |
6.81 | 6.64 | 6.66 | 13,900 |
| 26 Nov 12 |
6.60000 +0.05 |
6.70 | 6.50 | 6.67 | 6,145 |
| 23 Nov 12 |
6.55400 +0.05 |
6.70 | 6.42 | 6.50 | 10,474 |
| 22 Nov 12 |
6.49900 +0.10 |
6.55 | 6.43 | 6.49 | 19,747 |
| 21 Nov 12 |
6.39900 +0.12 |
6.50 | 6.39 | 6.39 | 20,861 |
| 20 Nov 12 |
6.28000 -0.11 |
6.34 | 6.28 | 6.34 | 1,702 |
| 19 Nov 12 |
6.38500 +0.19 |
6.40 | 6.30 | 6.30 | 14,695 |
| 16 Nov 12 |
6.20000 -0.12 |
6.46 | 6.16 | 6.46 | 25,333 |
| 15 Nov 12 |
6.31900 -0.22 |
6.58 | 6.32 | 6.54 | 12,722 |
| 14 Nov 12 |
6.54100 -0.08 |
6.66 | 6.54 | 6.63 | 7,415 |
| 13 Nov 12 |
6.62000 -0.03 |
6.75 | 6.62 | 6.65 | 14,259 |
| 12 Nov 12 |
6.65100 +0.00 |
6.79 | 6.65 | 6.66 | 18,565 |
| 09 Nov 12 |
6.65100 +0.00 |
6.95 | 6.65 | 6.95 | 10,624 |
| 08 Nov 12 |
6.65100 -0.25 |
6.90 | 6.65 | 6.90 | 9,386 |
| 07 Nov 12 |
6.90000 +0.00 |
6.98 | 6.90 | 6.90 | 6,854 |
| 06 Nov 12 |
6.90000 +0.00 |
6.99 | 6.90 | 6.91 | 9,663 |
| 05 Nov 12 |
6.90000 -0.03 |
6.99 | 6.89 | 6.99 | 19,247 |
| 02 Nov 12 |
6.92500 +0.03 |
6.99 | 6.84 | 6.90 | 13,142 |
| 01 Nov 12 |
6.90000 +0.10 |
6.91 | 6.76 | 6.76 | 6,999 |
| 31 Oct 12 |
6.80500 -0.05 |
6.96 | 6.66 | 6.85 | 25,181 |
| 30 Oct 12 |
6.85300 -0.18 |
7.08 | 6.79 | 7.08 | 26,212 |
| 29 Oct 12 |
7.03000 -0.02 |
7.15 | 7.03 | 7.15 | 7,249 |
| 26 Oct 12 |
7.05000 -0.10 |
7.15 | 7.05 | 7.15 | 10,330 |
| 25 Oct 12 |
7.14800 +0.09 |
7.26 | 7.11 | 7.26 | 1,079 |
| 24 Oct 12 |
7.06000 -0.29 |
7.30 | 7.05 | 7.30 | 8,554 |
| 23 Oct 12 |
7.35000 +0.03 |
7.36 | 7.19 | 7.27 | 9,588 |
| 22 Oct 12 |
7.32000 -0.02 |
7.49 | 7.32 | 7.49 | 2,613 |
| 19 Oct 12 |
7.34000 -0.06 |
7.35 | 7.25 | 7.34 | 8,002 |
| 18 Oct 12 |
7.40000 +0.04 |
7.40 | 7.26 | 7.28 | 1,376 |
| 17 Oct 12 |
7.36000 +0.31 |
7.36 | 7.08 | 7.17 | 13,915 |
| 16 Oct 12 |
7.05300 -0.05 |
7.14 | 7.05 | 7.10 | 14,582 |
| 15 Oct 12 |
7.10000 -0.17 |
7.35 | 7.10 | 7.19 | 5,356 |
| 12 Oct 12 |
7.27100 -0.10 |
7.27 | 7.25 | 7.25 | 240 |
| 11 Oct 12 |
7.37000 +0.15 |
7.37 | 7.05 | 7.05 | 15,972 |
| 10 Oct 12 |
7.22000 -0.11 |
7.37 | 7.10 | 7.28 | 13,772 |
| 09 Oct 12 |
7.33000 -0.02 |
7.40 | 7.33 | 7.35 | 2,188 |
| 08 Oct 12 |
7.35000 +0.02 |
7.35 | 7.28 | 7.29 | 4,225 |
| 05 Oct 12 |
7.33000 -0.17 |
7.50 | 7.32 | 7.50 | 9,833 |
| 04 Oct 12 |
7.50000 +0.00 |
7.50 | 7.29 | 7.38 | 9,335 |
| 03 Oct 12 |
7.50000 +0.10 |
7.50 | 7.49 | 7.49 | 400 |
| 02 Oct 12 |
7.40000 -0.05 |
7.45 | 7.38 | 7.38 | 8,063 |
| 01 Oct 12 |
7.45000 -0.03 |
7.50 | 7.40 | 7.49 | 3,116 |
| 28 Sep 12 |
7.47700 +0.06 |
7.49 | 7.48 | 7.49 | 350 |
| 27 Sep 12 |
7.42000 -0.08 |
7.45 | 7.39 | 7.45 | 7,275 |
| 26 Sep 12 |
7.49900 -0.01 |
7.59 | 7.40 | 7.59 | 5,967 |
| 25 Sep 12 |
7.51000 -0.09 |
7.63 | 7.40 | 7.63 | 17,093 |
| 24 Sep 12 |
7.60000 +0.10 |
7.60 | 7.50 | 7.50 | 15,630 |
| 21 Sep 12 |
7.50000 -0.05 |
7.60 | 7.50 | 7.60 | 21,496 |
| 20 Sep 12 |
7.55000 +0.05 |
7.70 | 7.54 | 7.54 | 16,153 |
| 19 Sep 12 |
7.50000 +0.05 |
7.54 | 7.50 | 7.51 | 2,245 |
| 18 Sep 12 |
7.45000 -0.11 |
7.52 | 7.45 | 7.45 | 4,090 |
| 17 Sep 12 |
7.55900 +0.11 |
7.56 | 7.45 | 7.50 | 5,106 |
| 14 Sep 12 |
7.45000 +0.00 |
7.52 | 7.44 | 7.52 | 8,674 |
| 13 Sep 12 |
7.45000 +0.00 |
7.50 | 7.45 | 7.45 | 782 |
| 12 Sep 12 |
7.45000 +0.00 |
7.49 | 7.45 | 7.45 | 9,062 |
| 11 Sep 12 |
7.45000 -0.01 |
7.52 | 7.45 | 7.50 | 4,716 |
| 10 Sep 12 |
7.46000 -0.02 |
7.50 | 7.45 | 7.45 | 1,482 |
| 07 Sep 12 |
7.48000 +0.03 |
7.61 | 7.45 | 7.45 | 8,410 |
| 06 Sep 12 |
7.45100 +0.00 |
7.50 | 7.45 | 7.50 | 2,906 |
| 05 Sep 12 |
7.45000 -0.10 |
7.60 | 7.45 | 7.60 | 5,811 |
| 04 Sep 12 |
7.55000 +0.05 |
7.62 | 7.50 | 7.62 | 2,448 |
| 03 Sep 12 |
7.50000 +0.10 |
7.62 | 7.39 | 7.62 | 3,377 |
| 31 Aug 12 |
7.40000 -0.10 |
7.55 | 7.40 | 7.50 | 7,778 |
| 30 Aug 12 |
7.50000 +0.00 |
7.70 | 7.50 | 7.51 | 13,986 |
| 29 Aug 12 |
7.50000 -0.05 |
7.67 | 7.46 | 7.60 | 25,725 |
| 28 Aug 12 |
7.55000 -0.05 |
7.60 | 7.55 | 7.60 | 511 |
| 27 Aug 12 |
7.60000 +0.05 |
7.75 | 7.55 | 7.55 | 4,023 |
| 24 Aug 12 |
7.55000 +0.00 |
7.77 | 7.50 | 7.50 | 18,942 |
| 23 Aug 12 |
7.55000 +0.05 |
7.60 | 7.50 | 7.50 | 3,742 |
| 22 Aug 12 |
7.50000 -0.08 |
7.60 | 7.50 | 7.56 | 9,250 |
| 21 Aug 12 |
7.58000 +0.03 |
7.60 | 7.56 | 7.56 | 848 |
| 20 Aug 12 |
7.55000 -0.01 |
7.60 | 7.55 | 7.57 | 530 |
| 17 Aug 12 |
7.56000 +0.06 |
7.61 | 7.55 | 7.55 | 7,344 |
| 16 Aug 12 |
7.50000 +0.00 |
7.55 | 7.50 | 7.51 | 6,378 |
| 15 Aug 12 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 1,890 |
| 14 Aug 12 |
7.50000 -0.04 |
7.55 | 7.50 | 7.55 | 1,060 |
| 13 Aug 12 |
7.54000 +0.14 |
7.54 | 7.40 | 7.48 | 12,339 |
| 10 Aug 12 |
7.40000 -0.02 |
7.50 | 7.37 | 7.45 | 2,887 |
| 09 Aug 12 |
7.42000 -0.03 |
7.45 | 7.36 | 7.45 | 15,168 |
| 08 Aug 12 |
7.45000 +0.00 |
7.45 | 7.35 | 7.45 | 5,581 |
| 07 Aug 12 |
7.45000 -0.04 |
7.45 | 7.43 | 7.45 | 1,151 |
| 06 Aug 12 |
7.48900 +0.19 |
7.49 | 7.40 | 7.49 | 7,398 |
| 03 Aug 12 |
7.30000 -0.15 |
7.50 | 7.30 | 7.50 | 8,556 |
| 02 Aug 12 |
7.45000 +0.05 |
7.49 | 7.40 | 7.47 | 3,057 |
| 01 Aug 12 |
7.40000 +0.00 |
7.49 | 7.33 | 7.49 | 9,385 |
| 31 Jul 12 |
7.40000 +0.00 |
7.50 | 7.34 | 7.40 | 7,199 |
| 30 Jul 12 |
7.40000 +0.15 |
7.40 | 7.22 | 7.28 | 7,975 |
| 27 Jul 12 |
7.25000 +0.00 |
7.45 | 7.07 | 7.37 | 3,530 |
| 26 Jul 12 |
7.25000 +0.15 |
7.25 | 7.05 | 7.10 | 3,690 |
| 25 Jul 12 |
7.10000 +0.03 |
7.19 | 7.04 | 7.04 | 9,805 |
| 24 Jul 12 |
7.07000 -0.13 |
7.20 | 7.07 | 7.20 | 5,687 |
| 23 Jul 12 |
7.20000 -0.15 |
7.45 | 7.10 | 7.20 | 13,262 |
| 20 Jul 12 |
7.35000 -0.13 |
7.50 | 7.24 | 7.50 | 7,013 |
| 19 Jul 12 |
7.48000 -0.02 |
7.50 | 7.23 | 7.50 | 10,479 |
| 18 Jul 12 |
7.50000 +0.10 |
7.50 | 7.27 | 7.27 | 6,328 |
| 17 Jul 12 |
7.40000 +0.33 |
7.40 | 7.11 | 7.11 | 9,760 |
| 16 Jul 12 |
7.07000 -0.18 |
7.33 | 7.00 | 7.33 | 25,933 |
| 13 Jul 12 |
7.25400 -0.03 |
7.30 | 7.04 | 7.24 | 11,880 |
| 12 Jul 12 |
7.28000 -0.12 |
7.40 | 7.23 | 7.29 | 1,756 |
| 11 Jul 12 |
7.39800 +0.20 |
7.40 | 7.20 | 7.20 | 3,199 |
| 10 Jul 12 |
7.20000 -0.04 |
7.35 | 7.20 | 7.20 | 2,920 |
| 09 Jul 12 |
7.24000 -0.05 |
7.35 | 7.18 | 7.18 | 8,625 |
| 06 Jul 12 |
7.28500 +0.20 |
7.30 | 7.10 | 7.15 | 9,310 |
| 05 Jul 12 |
7.08000 -0.14 |
7.30 | 6.99 | 7.30 | 6,125 |
| 04 Jul 12 |
7.22200 -0.11 |
7.30 | 7.15 | 7.15 | 7,467 |
| 03 Jul 12 |
7.33000 +0.23 |
7.35 | 6.98 | 6.98 | 5,271 |
| 02 Jul 12 |
7.10000 +0.40 |
7.12 | 6.70 | 6.70 | 10,512 |
| 29 Jun 12 |
6.70000 -0.11 |
6.73 | 6.70 | 6.70 | 2,257 |
| 28 Jun 12 |
6.81000 +0.09 |
6.85 | 6.60 | 6.83 | 13,048 |
| 27 Jun 12 |
6.72000 -0.20 |
6.90 | 6.72 | 6.80 | 4,133 |
| 26 Jun 12 |
6.92000 +0.20 |
6.92 | 6.80 | 6.80 | 3,619 |
| 25 Jun 12 |
6.72000 -0.13 |
6.95 | 6.71 | 6.83 | 2,258 |
| 22 Jun 12 |
6.85000 -0.24 |
6.95 | 6.85 | 6.91 | 7,289 |
| 21 Jun 12 |
7.08800 +0.09 |
7.09 | 7.09 | 7.09 | 138 |
| 20 Jun 12 |
7.00000 +0.10 |
7.13 | 6.96 | 6.96 | 4,691 |
| 19 Jun 12 |
6.90000 -0.10 |
6.96 | 6.90 | 6.94 | 2,550 |
| 18 Jun 12 |
7.00000 +0.03 |
7.15 | 7.00 | 7.08 | 3,840 |
| 15 Jun 12 |
6.97000 +0.27 |
6.97 | 6.77 | 6.80 | 48,171 |
| 14 Jun 12 |
6.70000 -0.03 |
6.80 | 6.70 | 6.72 | 4,904 |
| 13 Jun 12 |
6.73200 -0.10 |
6.95 | 6.73 | 6.90 | 6,463 |
| 12 Jun 12 |
6.83100 -0.17 |
7.19 | 6.83 | 7.10 | 8,379 |
| 11 Jun 12 |
7.00000 +0.11 |
7.09 | 6.95 | 7.00 | 21,530 |
| 08 Jun 12 |
6.88600 -0.11 |
6.90 | 6.89 | 6.90 | 400 |
| 07 Jun 12 |
7.00000 +0.15 |
7.03 | 6.90 | 6.99 | 2,325 |
| 06 Jun 12 |
6.85000 +0.11 |
6.90 | 6.73 | 6.74 | 4,696 |
| 05 Jun 12 |
6.74000 -0.13 |
6.85 | 6.70 | 6.85 | 14,884 |
| 04 Jun 12 |
6.86800 -0.63 |
7.38 | 6.82 | 7.38 | 39,581 |
| 01 Jun 12 |
7.50000 +0.00 |
7.51 | 7.43 | 7.50 | 20,521 |
| 31 May 12 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 3,878 |
| 30 May 12 |
7.50000 -0.02 |
7.65 | 7.50 | 7.65 | 11,826 |
| 29 May 12 |
7.52000 +0.00 |
7.52 | 7.52 | 7.52 | 1,036 |
| 28 May 12 |
7.52000 -0.05 |
7.55 | 7.50 | 7.50 | 8,178 |
| 25 May 12 |
7.57400 +0.03 |
7.65 | 7.50 | 7.50 | 9,416 |
| 24 May 12 |
7.54000 -0.10 |
7.56 | 7.50 | 7.56 | 11,069 |
| 23 May 12 |
7.64000 +0.14 |
7.75 | 7.57 | 7.67 | 11,511 |
| 22 May 12 |
7.50000 +0.45 |
7.50 | 7.14 | 7.14 | 15,418 |
| 21 May 12 |
7.05100 -0.15 |
7.14 | 6.92 | 7.10 | 20,080 |
| 18 May 12 |
7.19800 -0.21 |
7.30 | 6.88 | 7.28 | 69,928 |
| 17 May 12 |
7.41000 -0.49 |
7.52 | 7.41 | 7.52 | 7,215 |
| 16 May 12 |
7.90000 -0.32 |
8.20 | 7.86 | 8.20 | 10,081 |
| 15 May 12 |
8.22000 +0.17 |
8.38 | 7.89 | 8.17 | 35,185 |
| 14 May 12 |
8.05100 -0.07 |
8.15 | 7.96 | 8.15 | 11,691 |
| 11 May 12 |
8.12000 +0.05 |
8.12 | 8.04 | 8.07 | 5,962 |
| 10 May 12 |
8.07000 +0.05 |
8.10 | 7.90 | 7.91 | 14,873 |
| 09 May 12 |
8.02000 +0.02 |
8.02 | 7.85 | 7.85 | 14,623 |
| 08 May 12 |
8.00000 -0.10 |
8.13 | 7.80 | 8.13 | 15,353 |
| 07 May 12 |
8.10000 +0.06 |
8.15 | 7.75 | 7.75 | 22,197 |
| 04 May 12 |
8.04000 +0.04 |
8.05 | 7.90 | 8.00 | 12,484 |
| 03 May 12 |
8.00000 +0.09 |
8.15 | 7.85 | 7.85 | 28,812 |
| 02 May 12 |
7.91000 -0.17 |
8.05 | 7.60 | 8.00 | 61,842 |
| 30 Apr 12 |
8.08000 -0.09 |
8.08 | 8.01 | 8.05 | 13,351 |
| 27 Apr 12 |
8.17100 +0.05 |
8.25 | 8.02 | 8.12 | 22,047 |
| 26 Apr 12 |
8.11700 -0.05 |
8.24 | 8.10 | 8.24 | 13,844 |
| 25 Apr 12 |
8.17000 -0.13 |
8.30 | 8.11 | 8.30 | 14,338 |
| 24 Apr 12 |
8.30000 +0.05 |
8.30 | 8.19 | 8.19 | 1,584 |
| 23 Apr 12 |
8.25000 -0.15 |
8.48 | 8.19 | 8.40 | 22,225 |
| 20 Apr 12 |
8.40000 -0.03 |
8.59 | 8.38 | 8.43 | 34,323 |
| 19 Apr 12 |
8.43000 +0.00 |
8.43 | 8.39 | 8.40 | 16,870 |
| 18 Apr 12 |
8.43000 +0.11 |
8.43 | 8.38 | 8.42 | 18,167 |
| 17 Apr 12 |
8.31600 -0.08 |
8.42 | 8.26 | 8.40 | 26,999 |
| 16 Apr 12 |
8.40000 +0.00 |
8.51 | 8.35 | 8.51 | 15,616 |
| 13 Apr 12 |
8.40000 -0.03 |
8.55 | 8.40 | 8.43 | 34,067 |
| 12 Apr 12 |
8.43000 +0.00 |
8.43 | 8.31 | 8.43 | 36,646 |
| 11 Apr 12 |
8.42900 +0.27 |
8.43 | 8.15 | 8.18 | 31,551 |
| 10 Apr 12 |
8.15500 -0.16 |
8.38 | 8.15 | 8.25 | 42,595 |
| 05 Apr 12 |
8.32000 -0.27 |
8.73 | 8.25 | 8.57 | 60,306 |
| 04 Apr 12 |
8.59000 -0.04 |
8.75 | 8.58 | 8.58 | 34,132 |
| 03 Apr 12 |
8.63000 +0.31 |
8.80 | 8.41 | 8.41 | 101,050 |
| 02 Apr 12 |
8.32000 +0.11 |
8.32 | 8.11 | 8.11 | 52,790 |
| 30 Mar 12 |
8.21000 +0.31 |
8.30 | 7.96 | 7.96 | 43,406 |
| 29 Mar 12 |
7.90000 +0.13 |
7.97 | 7.73 | 7.91 | 58,061 |
| 28 Mar 12 |
7.77000 +0.05 |
7.98 | 7.50 | 7.90 | 62,721 |
| 27 Mar 12 |
7.72000 -0.49 |
8.49 | 7.60 | 8.49 | 126,058 |
| 26 Mar 12 |
8.21200 +0.00 |
8.45 | 8.21 | 8.28 | 49,582 |
| 23 Mar 12 |
8.21000 +0.22 |
8.34 | 8.00 | 8.00 | 28,478 |
| 22 Mar 12 |
7.98500 +0.03 |
8.15 | 7.95 | 8.03 | 37,921 |
| 21 Mar 12 |
7.96000 +0.04 |
8.02 | 7.93 | 8.02 | 34,140 |
| 20 Mar 12 |
7.92000 -0.01 |
8.15 | 7.70 | 8.00 | 59,447 |
| 19 Mar 12 |
7.93000 +0.35 |
8.14 | 7.70 | 7.77 | 98,886 |
| 16 Mar 12 |
7.58000 +0.17 |
7.70 | 7.30 | 7.52 | 35,337 |
| 15 Mar 12 |
7.41000 +0.21 |
7.60 | 7.19 | 7.20 | 36,011 |
| 14 Mar 12 |
7.19700 +0.00 |
7.20 | 7.12 | 7.20 | 9,355 |
| 13 Mar 12 |
7.20000 +0.05 |
7.20 | 7.03 | 7.20 | 9,533 |
| 12 Mar 12 |
7.14900 +0.05 |
7.30 | 6.92 | 7.06 | 21,464 |
| 09 Mar 12 |
7.10000 +0.23 |
7.10 | 7.00 | 7.03 | 5,935 |
| 08 Mar 12 |
6.87100 +0.06 |
7.08 | 6.80 | 6.81 | 41,729 |
| 07 Mar 12 |
6.81200 -0.14 |
6.90 | 6.80 | 6.84 | 20,595 |
| 06 Mar 12 |
6.95000 -0.14 |
7.15 | 6.86 | 7.00 | 17,901 |
| 05 Mar 12 |
7.09000 -0.01 |
7.15 | 7.05 | 7.15 | 1,977 |
| 02 Mar 12 |
7.10000 -0.03 |
7.23 | 7.00 | 7.05 | 15,078 |
| 01 Mar 12 |
7.12500 -0.07 |
7.35 | 7.02 | 7.19 | 10,905 |
| 29 Feb 12 |
7.20000 +0.10 |
7.20 | 7.00 | 7.00 | 15,263 |
| 28 Feb 12 |
7.10000 +0.00 |
7.22 | 6.99 | 7.10 | 13,835 |
| 27 Feb 12 |
7.10000 -0.15 |
7.33 | 6.90 | 7.33 | 19,011 |
| 24 Feb 12 |
7.25000 +0.25 |
7.39 | 7.07 | 7.16 | 76,022 |
| 23 Feb 12 |
7.00000 +0.40 |
7.15 | 6.50 | 6.50 | 36,873 |
| 22 Feb 12 |
6.60000 -0.05 |
6.88 | 6.45 | 6.74 | 10,742 |
| 21 Feb 12 |
6.64900 +0.11 |
6.65 | 6.57 | 6.60 | 13,615 |
| 20 Feb 12 |
6.54000 +0.06 |
6.71 | 6.54 | 6.60 | 6,897 |
| 17 Feb 12 |
6.48000 -0.12 |
7.10 | 6.48 | 6.60 | 43,110 |
| 16 Feb 12 |
6.60400 +0.02 |
6.80 | 6.49 | 6.50 | 98,166 |
| 15 Feb 12 |
6.58000 +0.09 |
6.59 | 6.47 | 6.55 | 15,828 |
| 14 Feb 12 |
6.48800 -0.01 |
6.60 | 6.45 | 6.50 | 9,038 |
| 13 Feb 12 |
6.50000 -0.08 |
6.59 | 6.47 | 6.59 | 6,262 |
| 10 Feb 12 |
6.58000 +0.23 |
6.58 | 6.35 | 6.35 | 17,168 |
| 09 Feb 12 |
6.35000 +0.14 |
6.40 | 6.18 | 6.25 | 23,504 |
| 08 Feb 12 |
6.21000 -0.06 |
6.32 | 6.15 | 6.30 | 11,713 |
| 07 Feb 12 |
6.27000 +0.17 |
6.27 | 6.10 | 6.10 | 4,730 |
| 06 Feb 12 |
6.10000 -0.18 |
6.30 | 6.10 | 6.25 | 19,376 |
| 03 Feb 12 |
6.27500 -0.03 |
6.32 | 6.25 | 6.28 | 3,889 |
| 02 Feb 12 |
6.30000 +0.00 |
6.32 | 6.20 | 6.20 | 2,751 |
| 01 Feb 12 |
6.30000 +0.18 |
6.35 | 6.16 | 6.18 | 3,936 |
| 31 Jan 12 |
6.12100 -0.08 |
6.29 | 6.12 | 6.29 | 5,675 |
| 30 Jan 12 |
6.20000 -0.10 |
6.33 | 6.10 | 6.26 | 13,792 |
| 27 Jan 12 |
6.30000 +0.20 |
6.30 | 6.05 | 6.07 | 4,221 |
| 26 Jan 12 |
6.09900 -0.05 |
6.26 | 6.05 | 6.05 | 3,872 |
| 25 Jan 12 |
6.15000 -0.13 |
6.30 | 6.15 | 6.30 | 4,680 |
| 24 Jan 12 |
6.27700 +0.03 |
6.41 | 6.25 | 6.25 | 6,463 |
| 23 Jan 12 |
6.25000 +0.10 |
6.26 | 6.25 | 6.26 | 4,724 |
| 20 Jan 12 |
6.15000 -0.18 |
6.34 | 6.15 | 6.22 | 7,311 |
| 19 Jan 12 |
6.33000 +0.12 |
6.33 | 6.15 | 6.19 | 5,539 |
| 18 Jan 12 |
6.21100 -0.11 |
6.32 | 6.21 | 6.32 | 1,768 |
| 17 Jan 12 |
6.32000 +0.11 |
6.32 | 6.19 | 6.19 | 1,578 |
| 16 Jan 12 |
6.21500 -0.03 |
6.30 | 6.18 | 6.25 | 3,670 |
| 13 Jan 12 |
6.25000 +0.15 |
6.27 | 6.04 | 6.18 | 12,161 |
| 12 Jan 12 |
6.10000 +0.11 |
6.10 | 5.91 | 5.91 | 30,509 |
| 11 Jan 12 |
5.99000 +0.08 |
6.00 | 5.90 | 6.00 | 2,728 |
| 10 Jan 12 |
5.91000 -0.08 |
5.95 | 5.91 | 5.95 | 483 |
| 09 Jan 12 |
5.98500 +0.05 |
6.00 | 5.90 | 5.95 | 2,068 |
| 06 Jan 12 |
5.94000 +0.09 |
5.98 | 5.89 | 5.89 | 9,029 |
| 05 Jan 12 |
5.85000 -0.02 |
5.93 | 5.75 | 5.86 | 6,171 |
| 04 Jan 12 |
5.87100 -0.12 |
6.06 | 5.87 | 6.06 | 3,213 |
| 03 Jan 12 |
5.99000 +0.13 |
6.00 | 5.86 | 5.98 | 5,772 |
| 02 Jan 12 |
5.86000 -0.02 |
5.99 | 5.85 | 5.85 | 801 |
| 30 Dec 11 |
5.88400 +0.09 |
5.90 | 5.81 | 5.81 | 3,159 |
| 29 Dec 11 |
5.79000 +0.00 |
5.90 | 5.79 | 5.90 | 488 |
| 28 Dec 11 |
5.79200 +0.05 |
5.95 | 5.79 | 5.79 | 7,800 |
| 27 Dec 11 |
5.74000 -0.05 |
5.79 | 5.74 | 5.79 | 350 |
| 23 Dec 11 |
5.79000 +0.07 |
5.79 | 5.79 | 5.79 | 10 |
| 22 Dec 11 |
5.72000 +0.05 |
5.78 | 5.67 | 5.67 | 5,081 |
| 21 Dec 11 |
5.67000 -0.12 |
5.88 | 5.67 | 5.88 | 8,778 |
| 20 Dec 11 |
5.78900 -0.19 |
5.97 | 5.70 | 5.97 | 10,196 |
| 19 Dec 11 |
5.97900 -0.01 |
5.99 | 5.88 | 5.99 | 2,566 |
| 16 Dec 11 |
5.99200 +0.06 |
5.99 | 5.99 | 5.99 | 188 |
| 15 Dec 11 |
5.93000 +0.03 |
6.00 | 5.88 | 5.90 | 8,222 |
| 14 Dec 11 |
5.90000 -0.10 |
5.98 | 5.90 | 5.98 | 3,554 |
| 13 Dec 11 |
6.00000 -0.12 |
6.00 | 6.00 | 6.00 | 6,150 |
| 12 Dec 11 |
6.12000 +0.12 |
6.12 | 6.00 | 6.00 | 3,699 |
| 09 Dec 11 |
6.00000 -0.06 |
6.14 | 6.00 | 6.14 | 4,548 |
| 08 Dec 11 |
6.06000 +0.07 |
6.49 | 6.00 | 6.22 | 27,162 |
| 07 Dec 11 |
5.99000 -0.11 |
6.05 | 5.99 | 6.05 | 2,017 |
| 06 Dec 11 |
6.09700 -0.07 |
6.10 | 5.98 | 6.10 | 1,779 |
| 05 Dec 11 |
6.17000 +0.06 |
6.17 | 6.07 | 6.10 | 4,365 |
| 02 Dec 11 |
6.11100 -0.04 |
6.17 | 6.05 | 6.05 | 4,633 |
| 01 Dec 11 |
6.15000 +0.00 |
6.15 | 6.01 | 6.01 | 2,835 |
| 30 Nov 11 |
6.15400 +0.15 |
6.15 | 5.90 | 5.99 | 6,516 |
| 29 Nov 11 |
6.00000 +0.10 |
6.00 | 5.97 | 6.00 | 4,694 |
| 28 Nov 11 |
5.90000 +0.06 |
6.00 | 5.88 | 6.00 | 11,466 |
| 25 Nov 11 |
5.84100 -0.28 |
6.00 | 5.53 | 6.00 | 36,745 |
| 24 Nov 11 |
6.12000 +0.12 |
6.45 | 6.01 | 6.02 | 27,526 |
| 23 Nov 11 |
6.00000 -0.10 |
6.10 | 5.97 | 6.10 | 7,796 |
| 22 Nov 11 |
6.10000 -0.15 |
6.29 | 6.10 | 6.10 | 13,511 |
| 21 Nov 11 |
6.25000 -0.06 |
6.48 | 6.25 | 6.48 | 8,580 |
| 18 Nov 11 |
6.31000 -0.12 |
6.48 | 6.31 | 6.35 | 5,535 |
| 17 Nov 11 |
6.43000 -0.08 |
6.59 | 6.43 | 6.59 | 11,243 |
| 16 Nov 11 |
6.51200 -0.03 |
6.65 | 6.49 | 6.65 | 6,617 |
| 15 Nov 11 |
6.54200 +0.13 |
6.65 | 6.40 | 6.54 | 23,279 |
| 14 Nov 11 |
6.41000 -0.14 |
6.55 | 6.41 | 6.55 | 9,575 |
| 11 Nov 11 |
6.55000 +0.24 |
6.55 | 6.25 | 6.34 | 12,900 |
| 10 Nov 11 |
6.31000 -0.12 |
6.35 | 6.31 | 6.35 | 972 |
| 09 Nov 11 |
6.43200 +0.05 |
6.55 | 6.37 | 6.55 | 8,295 |
| 08 Nov 11 |
6.38000 +0.10 |
6.70 | 6.32 | 6.32 | 25,728 |
| 07 Nov 11 |
6.28200 -0.06 |
6.44 | 6.26 | 6.44 | 1,895 |
| 04 Nov 11 |
6.34600 +0.20 |
6.49 | 6.16 | 6.22 | 7,834 |
| 03 Nov 11 |
6.15000 +0.10 |
6.15 | 6.01 | 6.02 | 16,132 |
| 02 Nov 11 |
6.05500 -0.12 |
6.27 | 6.02 | 6.20 | 12,530 |
| 01 Nov 11 |
6.17000 -0.21 |
6.30 | 6.17 | 6.30 | 22,276 |
| 31 Oct 11 |
6.38000 -0.12 |
6.55 | 6.38 | 6.50 | 15,560 |
| 28 Oct 11 |
6.50000 +0.28 |
6.60 | 6.22 | 6.22 | 25,276 |
| 27 Oct 11 |
6.22300 +0.04 |
6.30 | 6.15 | 6.22 | 25,723 |
| 26 Oct 11 |
6.18000 -0.02 |
6.44 | 6.11 | 6.21 | 12,490 |
| 25 Oct 11 |
6.20300 +0.03 |
6.28 | 6.11 | 6.17 | 7,302 |
| 24 Oct 11 |
6.17000 +0.02 |
6.24 | 6.10 | 6.22 | 10,049 |
| 21 Oct 11 |
6.15300 -0.07 |
6.22 | 6.10 | 6.10 | 1,924 |
| 20 Oct 11 |
6.22000 +0.06 |
6.25 | 6.04 | 6.19 | 8,442 |
| 19 Oct 11 |
6.16200 -0.03 |
6.27 | 6.16 | 6.25 | 10,609 |
| 18 Oct 11 |
6.19000 -0.18 |
6.37 | 6.19 | 6.37 | 22,469 |
| 17 Oct 11 |
6.37000 +0.07 |
6.40 | 6.25 | 6.34 | 18,788 |
| 14 Oct 11 |
6.30000 -0.20 |
6.53 | 6.30 | 6.53 | 29,419 |
| 13 Oct 11 |
6.50000 +0.10 |
6.50 | 6.36 | 6.50 | 16,134 |
| 12 Oct 11 |
6.40000 -0.15 |
6.55 | 6.33 | 6.55 | 44,373 |
| 11 Oct 11 |
6.55000 +0.40 |
6.60 | 6.12 | 6.12 | 49,919 |
| 10 Oct 11 |
6.15000 +0.00 |
6.19 | 6.03 | 6.05 | 14,447 |
| 07 Oct 11 |
6.15000 +0.15 |
6.15 | 6.00 | 6.00 | 15,912 |
| 06 Oct 11 |
6.00000 +0.30 |
6.07 | 5.70 | 5.71 | 11,000 |
| 05 Oct 11 |
5.70000 +0.20 |
5.90 | 5.47 | 5.47 | 15,359 |
| 04 Oct 11 |
5.50000 -0.22 |
5.67 | 5.50 | 5.63 | 5,484 |
| 03 Oct 11 |
5.72000 -0.03 |
5.92 | 5.70 | 5.75 | 6,681 |
| 30 Sep 11 |
5.75000 -0.30 |
5.95 | 5.74 | 5.95 | 6,485 |
| 29 Sep 11 |
6.05000 +0.07 |
6.11 | 5.90 | 5.90 | 7,094 |
| 28 Sep 11 |
5.98000 +0.37 |
6.05 | 5.61 | 5.66 | 34,098 |
| 27 Sep 11 |
5.61000 +0.11 |
5.69 | 5.61 | 5.62 | 2,245 |
| 26 Sep 11 |
5.49900 -0.03 |
5.65 | 5.50 | 5.65 | 14,513 |
| 23 Sep 11 |
5.52900 -0.13 |
5.54 | 5.42 | 5.54 | 1,631 |
| 22 Sep 11 |
5.65800 -0.24 |
5.80 | 5.66 | 5.80 | 4,641 |
| 21 Sep 11 |
5.90000 +0.07 |
5.92 | 5.60 | 5.78 | 31,957 |
| 20 Sep 11 |
5.83200 +0.17 |
5.93 | 5.60 | 5.60 | 13,577 |
| 19 Sep 11 |
5.66100 -0.19 |
5.85 | 5.66 | 5.79 | 8,434 |
| 16 Sep 11 |
5.85000 +0.24 |
5.86 | 5.45 | 5.67 | 59,839 |
| 15 Sep 11 |
5.61000 +0.30 |
5.65 | 5.22 | 5.34 | 53,856 |
| 14 Sep 11 |
5.31400 -0.05 |
5.54 | 5.26 | 5.30 | 10,541 |
| 13 Sep 11 |
5.36800 -0.08 |
5.59 | 5.22 | 5.59 | 6,778 |
| 12 Sep 11 |
5.45000 +0.08 |
5.53 | 5.20 | 5.30 | 29,333 |
| 09 Sep 11 |
5.37000 -0.24 |
5.65 | 5.37 | 5.61 | 16,280 |
| 08 Sep 11 |
5.61000 -0.16 |
5.87 | 5.59 | 5.81 | 13,021 |
| 07 Sep 11 |
5.76800 +0.16 |
5.80 | 5.65 | 5.65 | 8,848 |
| 06 Sep 11 |
5.61000 -0.20 |
5.81 | 5.61 | 5.75 | 6,929 |
| 05 Sep 11 |
5.80800 +0.16 |
5.81 | 5.61 | 5.72 | 21,196 |
| 02 Sep 11 |
5.65000 -0.45 |
6.10 | 5.61 | 6.00 | 44,283 |
| 01 Sep 11 |
6.10000 +0.10 |
6.10 | 5.93 | 5.93 | 10,490 |
| 31 Aug 11 |
6.00000 +0.13 |
6.07 | 5.91 | 5.94 | 8,328 |
| 30 Aug 11 |
5.86600 -0.10 |
5.99 | 5.86 | 5.95 | 7,011 |
| 29 Aug 11 |
5.97000 +0.39 |
5.98 | 5.69 | 5.77 | 23,953 |
| 26 Aug 11 |
5.57600 -0.17 |
5.66 | 5.55 | 5.66 | 24,877 |
| 25 Aug 11 |
5.75000 -0.35 |
6.04 | 5.70 | 6.04 | 16,952 |
| 24 Aug 11 |
6.10000 +0.07 |
6.15 | 6.00 | 6.15 | 70,463 |
| 23 Aug 11 |
6.03400 +0.03 |
6.09 | 6.00 | 6.02 | 4,925 |
| 22 Aug 11 |
6.00000 +0.36 |
6.02 | 5.55 | 5.60 | 40,099 |
| 19 Aug 11 |
5.64000 +0.07 |
5.67 | 5.17 | 5.67 | 20,088 |
| 18 Aug 11 |
5.57000 -0.20 |
5.71 | 5.55 | 5.71 | 7,910 |
| 17 Aug 11 |
5.77000 +0.07 |
5.80 | 5.70 | 5.70 | 2,390 |
| 16 Aug 11 |
5.70300 -0.33 |
6.10 | 5.60 | 6.10 | 31,015 |
| 15 Aug 11 |
6.03000 +0.08 |
6.08 | 6.00 | 6.01 | 13,138 |
| 12 Aug 11 |
5.95000 -0.12 |
6.14 | 5.81 | 6.14 | 15,732 |
| 11 Aug 11 |
6.07000 -0.08 |
6.10 | 5.51 | 6.10 | 33,278 |
| 10 Aug 11 |
6.15000 +0.30 |
6.39 | 5.51 | 6.35 | 35,226 |
| 09 Aug 11 |
5.85000 +0.45 |
6.10 | 4.75 | 5.21 | 52,973 |
| 08 Aug 11 |
5.40000 -0.32 |
5.60 | 5.30 | 5.36 | 35,489 |
| 05 Aug 11 |
5.71700 -0.14 |
5.81 | 5.20 | 5.50 | 73,534 |
| 04 Aug 11 |
5.86000 -0.24 |
6.44 | 5.86 | 6.20 | 33,229 |
| 03 Aug 11 |
6.10000 -0.65 |
6.64 | 6.10 | 6.63 | 47,851 |
| 02 Aug 11 |
6.75100 -0.05 |
6.89 | 6.75 | 6.89 | 4,279 |
| 01 Aug 11 |
6.80000 +0.07 |
7.05 | 6.80 | 6.84 | 19,739 |
| 29 Jul 11 |
6.73000 +0.00 |
6.85 | 6.73 | 6.80 | 5,789 |
| 28 Jul 11 |
6.73200 -0.45 |
6.95 | 6.70 | 6.95 | 31,811 |
| 27 Jul 11 |
7.18000 -0.02 |
7.20 | 6.95 | 6.95 | 34,392 |
| 26 Jul 11 |
7.20000 +0.05 |
7.34 | 7.16 | 7.16 | 7,091 |
| 25 Jul 11 |
7.15000 +0.20 |
7.24 | 7.03 | 7.06 | 10,642 |
| 22 Jul 11 |
6.95000 -0.13 |
7.15 | 6.95 | 7.08 | 20,603 |
| 21 Jul 11 |
7.08000 +0.01 |
7.11 | 6.85 | 7.11 | 12,922 |
| 20 Jul 11 |
7.07300 +0.05 |
7.10 | 6.96 | 7.00 | 2,539 |
| 19 Jul 11 |
7.02000 +0.09 |
7.05 | 6.90 | 7.02 | 4,362 |
| 18 Jul 11 |
6.93200 -0.06 |
7.05 | 6.90 | 6.99 | 9,648 |
| 15 Jul 11 |
6.99500 -0.08 |
7.19 | 6.95 | 7.19 | 9,609 |
| 14 Jul 11 |
7.07000 -0.05 |
7.23 | 7.05 | 7.23 | 4,998 |
| 13 Jul 11 |
7.12000 -0.07 |
7.38 | 6.90 | 7.35 | 33,074 |
| 12 Jul 11 |
7.19000 +0.49 |
7.19 | 6.50 | 6.70 | 47,430 |
| 11 Jul 11 |
6.70000 -0.54 |
7.15 | 6.70 | 7.15 | 20,250 |
| 08 Jul 11 |
7.24400 -0.06 |
7.30 | 7.11 | 7.30 | 6,301 |
| 07 Jul 11 |
7.30000 +0.00 |
7.41 | 7.17 | 7.40 | 24,824 |
| 06 Jul 11 |
7.30000 -0.10 |
7.43 | 7.28 | 7.35 | 7,934 |
| 05 Jul 11 |
7.40000 +0.08 |
7.50 | 7.38 | 7.44 | 13,279 |
| 04 Jul 11 |
7.32000 +0.21 |
7.40 | 7.15 | 7.20 | 16,887 |
| 01 Jul 11 |
7.10800 +0.11 |
7.12 | 6.88 | 6.99 | 34,075 |
| 30 Jun 11 |
7.00000 +0.25 |
7.00 | 6.84 | 6.87 | 8,023 |
| 29 Jun 11 |
6.75000 +0.25 |
6.83 | 6.50 | 6.50 | 24,561 |
| 28 Jun 11 |
6.50000 +0.00 |
6.50 | 6.37 | 6.40 | 15,972 |
| 27 Jun 11 |
6.49900 -0.34 |
6.84 | 6.49 | 6.84 | 18,629 |
| 24 Jun 11 |
6.83700 +0.01 |
6.98 | 6.80 | 6.90 | 13,423 |
| 23 Jun 11 |
6.83000 -0.16 |
7.00 | 6.83 | 6.99 | 2,604 |
| 22 Jun 11 |
6.99000 +0.19 |
7.03 | 6.93 | 6.98 | 6,242 |
| 21 Jun 11 |
6.80000 -0.10 |
6.92 | 6.78 | 6.78 | 9,273 |
| 20 Jun 11 |
6.90000 +0.10 |
6.98 | 6.74 | 6.79 | 17,942 |
| 17 Jun 11 |
6.79800 -0.07 |
6.87 | 6.75 | 6.75 | 17,283 |
| 16 Jun 11 |
6.87000 -0.33 |
7.23 | 6.73 | 7.21 | 66,847 |
| 15 Jun 11 |
7.20000 -0.05 |
7.35 | 7.20 | 7.35 | 6,092 |
| 14 Jun 11 |
7.25000 -0.12 |
7.40 | 7.25 | 7.40 | 15,516 |
| 13 Jun 11 |
7.36800 -0.03 |
7.39 | 7.37 | 7.39 | 601 |
| 10 Jun 11 |
7.40000 -0.02 |
7.51 | 7.40 | 7.45 | 21,845 |
| 09 Jun 11 |
7.42000 +0.07 |
7.43 | 7.35 | 7.39 | 2,610 |
| 08 Jun 11 |
7.35000 -0.07 |
7.50 | 7.35 | 7.50 | 45,902 |
| 07 Jun 11 |
7.42400 +0.07 |
7.50 | 7.27 | 7.40 | 34,219 |
| 06 Jun 11 |
7.35000 -0.10 |
7.45 | 7.33 | 7.45 | 19,679 |
| 03 Jun 11 |
7.45000 +0.06 |
7.49 | 7.27 | 7.27 | 40,222 |
| 02 Jun 11 |
7.39000 -0.10 |
7.45 | 7.35 | 7.45 | 7,446 |
| 01 Jun 11 |
7.49000 +0.05 |
7.58 | 7.40 | 7.49 | 50,920 |
| 31 May 11 |
7.44000 +0.00 |
7.54 | 7.40 | 7.40 | 28,302 |
| 30 May 11 |
7.44000 +0.09 |
7.44 | 7.32 | 7.40 | 25,863 |
| 27 May 11 |
7.35000 +0.13 |
7.35 | 7.25 | 7.30 | 17,629 |
| 26 May 11 |
7.21900 +0.25 |
7.41 | 6.88 | 6.90 | 46,230 |
| 25 May 11 |
6.96600 -0.30 |
7.30 | 6.71 | 7.30 | 42,866 |
| 24 May 11 |
7.27100 +0.09 |
7.27 | 7.14 | 7.18 | 18,709 |
| 23 May 11 |
7.18000 -0.08 |
7.26 | 7.05 | 7.15 | 23,174 |
| 20 May 11 |
7.25600 +0.19 |
7.39 | 7.17 | 7.39 | 19,956 |
| 19 May 11 |
7.06200 +0.06 |
7.30 | 7.04 | 7.10 | 58,856 |
| 18 May 11 |
7.00500 -0.28 |
7.22 | 6.43 | 7.17 | 128,482 |
| 17 May 11 |
7.29000 -0.10 |
7.35 | 7.15 | 7.35 | 23,609 |
| 16 May 11 |
7.39000 -0.36 |
7.61 | 7.21 | 7.61 | 50,305 |
| 13 May 11 |
7.75000 -0.04 |
7.79 | 7.60 | 7.79 | 38,021 |
| 12 May 11 |
7.79000 +0.20 |
7.95 | 7.59 | 7.95 | 59,024 |
| 11 May 11 |
7.58900 +0.36 |
7.86 | 7.28 | 7.29 | 96,447 |
| 10 May 11 |
7.23100 +0.13 |
7.30 | 7.10 | 7.15 | 25,525 |
| 09 May 11 |
7.10000 +0.05 |
7.22 | 7.05 | 7.05 | 22,489 |
| 06 May 11 |
7.05000 +0.05 |
7.11 | 6.98 | 7.00 | 13,121 |
| 05 May 11 |
7.00000 +0.10 |
7.15 | 6.90 | 7.15 | 20,723 |
| 04 May 11 |
6.90000 -0.30 |
7.30 | 6.90 | 7.29 | 31,937 |
| 03 May 11 |
7.20400 +0.22 |
7.49 | 7.11 | 7.20 | 80,060 |
| 02 May 11 |
6.98000 +0.59 |
7.35 | 6.87 | 6.99 | 124,051 |
| 29 Apr 11 |
6.39000 +0.32 |
6.40 | 6.08 | 6.13 | 63,626 |
| 28 Apr 11 |
6.06700 -0.18 |
6.25 | 6.07 | 6.25 | 18,490 |
| 27 Apr 11 |
6.25000 +0.09 |
6.25 | 6.22 | 6.25 | 20,401 |
| 26 Apr 11 |
6.15900 -0.09 |
6.29 | 6.16 | 6.25 | 16,944 |
| 21 Apr 11 |
6.25000 +0.12 |
6.29 | 6.12 | 6.14 | 98,964 |
| 20 Apr 11 |
6.12900 +0.03 |
6.20 | 6.06 | 6.06 | 89,124 |
| 19 Apr 11 |
6.10000 +0.20 |
6.29 | 5.99 | 5.99 | 58,636 |
| 18 Apr 11 |
5.90000 -0.04 |
6.08 | 5.90 | 6.08 | 13,018 |
| 15 Apr 11 |
5.94000 +0.10 |
6.05 | 5.80 | 5.93 | 58,955 |
| 14 Apr 11 |
5.83900 -0.02 |
5.97 | 5.73 | 5.84 | 44,579 |
| 13 Apr 11 |
5.85800 +0.03 |
6.02 | 5.82 | 5.82 | 13,724 |
| 12 Apr 11 |
5.83000 -0.30 |
6.04 | 5.83 | 6.04 | 16,659 |
| 11 Apr 11 |
6.13000 +0.00 |
6.14 | 5.95 | 6.12 | 14,604 |
| 08 Apr 11 |
6.13000 +0.24 |
6.14 | 5.77 | 5.94 | 43,922 |
| 07 Apr 11 |
5.89000 +0.12 |
5.98 | 5.65 | 5.69 | 23,244 |
| 06 Apr 11 |
5.77000 -0.09 |
5.85 | 5.75 | 5.81 | 7,186 |
| 05 Apr 11 |
5.86000 -0.09 |
5.95 | 5.86 | 5.90 | 26,090 |
| 04 Apr 11 |
5.95000 +0.26 |
5.99 | 5.75 | 5.78 | 50,562 |
| 01 Apr 11 |
5.68600 +0.09 |
5.80 | 5.49 | 5.59 | 50,232 |
| 31 Mar 11 |
5.60000 +0.38 |
5.61 | 5.27 | 5.32 | 50,403 |
| 30 Mar 11 |
5.21600 +0.02 |
5.22 | 5.15 | 5.20 | 5,935 |
| 29 Mar 11 |
5.20000 -0.07 |
5.40 | 5.20 | 5.20 | 12,597 |
| 28 Mar 11 |
5.27000 +0.27 |
5.41 | 5.04 | 5.12 | 25,185 |
| 25 Mar 11 |
5.00000 +0.07 |
5.05 | 4.98 | 4.99 | 51,287 |
| 24 Mar 11 |
4.93000 +0.08 |
4.99 | 4.87 | 4.96 | 19,661 |
| 23 Mar 11 |
4.85200 -0.11 |
4.95 | 4.84 | 4.84 | 4,225 |
| 22 Mar 11 |
4.95900 +0.11 |
4.96 | 4.85 | 4.90 | 9,346 |
| 21 Mar 11 |
4.85000 +0.15 |
4.90 | 4.67 | 4.72 | 32,178 |
| 18 Mar 11 |
4.70000 +0.14 |
4.70 | 4.65 | 4.65 | 2,300 |
| 17 Mar 11 |
4.56000 +0.05 |
4.61 | 4.46 | 4.61 | 3,250 |
| 16 Mar 11 |
4.51000 +0.05 |
4.64 | 4.45 | 4.58 | 6,881 |
| 15 Mar 11 |
4.46100 -0.12 |
4.61 | 4.45 | 4.45 | 18,556 |
| 14 Mar 11 |
4.58000 -0.30 |
4.79 | 4.50 | 4.70 | 25,619 |
| 11 Mar 11 |
4.88300 -0.14 |
5.10 | 4.66 | 5.06 | 14,206 |
| 10 Mar 11 |
5.02000 +0.32 |
5.12 | 4.49 | 4.60 | 51,494 |
| 09 Mar 11 |
4.70000 +0.23 |
4.70 | 4.41 | 4.50 | 5,957 |
| 08 Mar 11 |
4.47000 +0.04 |
4.47 | 4.41 | 4.47 | 880 |
| 07 Mar 11 |
4.43000 +0.03 |
4.50 | 4.40 | 4.40 | 900 |
| 04 Mar 11 |
4.40000 -0.03 |
4.50 | 4.40 | 4.50 | 3,489 |
| 03 Mar 11 |
4.43000 -0.07 |
4.50 | 4.43 | 4.45 | 770 |
| 02 Mar 11 |
4.50000 +0.10 |
4.50 | 4.43 | 4.43 | 1,250 |
| 01 Mar 11 |
4.40000 -0.04 |
4.44 | 4.40 | 4.44 | 2,000 |
| 28 Feb 11 |
4.44000 -0.04 |
4.48 | 4.41 | 4.48 | 5,107 |
| 25 Feb 11 |
4.48000 +0.08 |
4.48 | 4.42 | 4.42 | 1,846 |
| 24 Feb 11 |
4.40200 -0.09 |
4.55 | 4.40 | 4.55 | 3,691 |
| 23 Feb 11 |
4.48900 +0.06 |
4.49 | 4.41 | 4.41 | 100 |
| 22 Feb 11 |
4.42800 +0.02 |
4.45 | 4.40 | 4.45 | 4,700 |
| 21 Feb 11 |
4.41000 -0.04 |
4.57 | 4.41 | 4.57 | 7,100 |
| 18 Feb 11 |
4.45000 +0.00 |
4.51 | 4.41 | 4.43 | 2,173 |
| 17 Feb 11 |
4.45000 -0.05 |
4.58 | 4.45 | 4.47 | 10,936 |
| 16 Feb 11 |
4.49900 +0.07 |
4.55 | 4.46 | 4.48 | 10,181 |
| 15 Feb 11 |
4.43000 -0.12 |
4.55 | 4.43 | 4.55 | 18,417 |
| 14 Feb 11 |
4.55000 -0.05 |
4.60 | 4.55 | 4.60 | 8,194 |
| 11 Feb 11 |
4.60000 -0.03 |
4.70 | 4.54 | 4.70 | 2,600 |
| 10 Feb 11 |
4.63000 -0.05 |
4.72 | 4.60 | 4.66 | 3,340 |
| 09 Feb 11 |
4.68000 +0.00 |
4.76 | 4.68 | 4.70 | 10,164 |
| 08 Feb 11 |
4.68100 -0.12 |
4.80 | 4.68 | 4.68 | 3,376 |
| 07 Feb 11 |
4.80000 +0.00 |
4.90 | 4.68 | 4.80 | 4,259 |
| 04 Feb 11 |
4.80000 +0.10 |
4.82 | 4.68 | 4.82 | 8,972 |
| 03 Feb 11 |
4.70000 -0.06 |
4.76 | 4.70 | 4.72 | 3,935 |
| 02 Feb 11 |
4.76000 +0.01 |
4.82 | 4.70 | 4.70 | 9,410 |
| 01 Feb 11 |
4.75000 -0.07 |
4.82 | 4.75 | 4.75 | 6,540 |
| 31 Jan 11 |
4.82000 +0.03 |
4.90 | 4.82 | 4.82 | 5,226 |
| 28 Jan 11 |
4.79000 +0.04 |
4.92 | 4.76 | 4.92 | 1,171 |
| 27 Jan 11 |
4.75100 -0.04 |
4.80 | 4.75 | 4.78 | 991 |
| 26 Jan 11 |
4.79000 +0.01 |
4.90 | 4.70 | 4.70 | 900 |
| 25 Jan 11 |
4.78000 -0.02 |
4.85 | 4.78 | 4.78 | 2,527 |
| 24 Jan 11 |
4.80000 +0.05 |
4.80 | 4.78 | 4.78 | 769 |
| 21 Jan 11 |
4.75300 -0.10 |
4.96 | 4.75 | 4.75 | 6,450 |
| 20 Jan 11 |
4.85000 -0.06 |
5.00 | 4.77 | 5.00 | 17,868 |
| 19 Jan 11 |
4.91400 -0.04 |
5.00 | 4.85 | 4.85 | 4,713 |
| 18 Jan 11 |
4.95000 -0.03 |
4.95 | 4.86 | 4.95 | 958 |
| 17 Jan 11 |
4.98000 +0.07 |
4.98 | 4.97 | 4.97 | 2,027 |
| 14 Jan 11 |
4.91000 +0.00 |
4.92 | 4.91 | 4.92 | 1,500 |
| 13 Jan 11 |
4.91000 -0.04 |
4.95 | 4.85 | 4.94 | 1,050 |
| 12 Jan 11 |
4.95000 +0.05 |
5.00 | 4.88 | 4.88 | 2,014 |
| 11 Jan 11 |
4.90000 -0.05 |
5.00 | 4.90 | 4.95 | 4,200 |
| 10 Jan 11 |
4.95000 +0.12 |
4.96 | 4.85 | 4.90 | 6,908 |
| 07 Jan 11 |
4.83000 +0.13 |
4.90 | 4.70 | 4.80 | 11,637 |
| 06 Jan 11 |
4.70000 -0.07 |
4.80 | 4.70 | 4.75 | 1,308 |
| 05 Jan 11 |
4.77000 -0.04 |
4.81 | 4.76 | 4.81 | 1,420 |
| 04 Jan 11 |
4.81000 +0.02 |
4.81 | 4.70 | 4.80 | 11,203 |
| 03 Jan 11 |
4.79000 +0.24 |
4.79 | 4.65 | 4.67 | 7,968 |
| 30 Dec 10 |
4.55000 +0.02 |
4.70 | 4.54 | 4.70 | 5,883 |
| 29 Dec 10 |
4.52700 -0.09 |
4.69 | 4.50 | 4.50 | 3,550 |
| 28 Dec 10 |
4.61900 -0.12 |
4.63 | 4.62 | 4.63 | 800 |
| 27 Dec 10 |
4.73900 +0.21 |
4.74 | 4.65 | 4.65 | 2,800 |
| 23 Dec 10 |
4.53000 -0.12 |
4.60 | 4.53 | 4.60 | 4,676 |
| 22 Dec 10 |
4.65000 +0.02 |
4.70 | 4.60 | 4.60 | 5,059 |
| 21 Dec 10 |
4.63000 +0.11 |
4.63 | 4.50 | 4.50 | 2,672 |
| 20 Dec 10 |
4.52000 +0.00 |
4.55 | 4.52 | 4.55 | 1,396 |
| 17 Dec 10 |
4.52200 -0.08 |
4.60 | 4.52 | 4.60 | 1,780 |
| 16 Dec 10 |
4.60000 -0.01 |
4.63 | 4.55 | 4.57 | 7,650 |
| 15 Dec 10 |
4.61000 -0.12 |
4.70 | 4.61 | 4.61 | 4,477 |
| 14 Dec 10 |
4.73000 +0.11 |
4.74 | 4.57 | 4.74 | 3,457 |
| 13 Dec 10 |
4.62000 +0.07 |
4.64 | 4.51 | 4.55 | 3,280 |
| 10 Dec 10 |
4.55000 +0.10 |
4.55 | 4.42 | 4.42 | 12,239 |
| 09 Dec 10 |
4.45000 +0.02 |
4.55 | 4.45 | 4.55 | 6,821 |
| 08 Dec 10 |
4.43300 -0.11 |
4.53 | 4.42 | 4.53 | 16,895 |
| 07 Dec 10 |
4.54000 -0.06 |
4.72 | 4.54 | 4.60 | 7,953 |
| 06 Dec 10 |
4.60000 +0.08 |
4.62 | 4.50 | 4.52 | 8,115 |
| 03 Dec 10 |
4.52100 -0.02 |
4.55 | 4.50 | 4.54 | 9,362 |
| 02 Dec 10 |
4.54000 +0.03 |
4.71 | 4.54 | 4.63 | 6,447 |
| 01 Dec 10 |
4.51100 +0.00 |
4.63 | 4.51 | 4.63 | 1,511 |
| 30 Nov 10 |
4.51200 -0.10 |
4.68 | 4.51 | 4.65 | 8,774 |
| 29 Nov 10 |
4.61200 +0.01 |
4.72 | 4.61 | 4.70 | 4,500 |
| 26 Nov 10 |
4.60300 -0.09 |
4.76 | 4.60 | 4.74 | 2,241 |
| 25 Nov 10 |
4.69000 +0.06 |
4.75 | 4.63 | 4.63 | 2,423 |
| 24 Nov 10 |
4.62900 +0.12 |
4.63 | 4.51 | 4.51 | 2,224 |
| 23 Nov 10 |
4.51200 -0.12 |
4.75 | 4.51 | 4.60 | 3,132 |
| 22 Nov 10 |
4.63000 +0.03 |
4.78 | 4.63 | 4.63 | 6,351 |
| 19 Nov 10 |
4.59900 -0.15 |
4.80 | 4.51 | 4.80 | 11,256 |
| 18 Nov 10 |
4.75000 -0.01 |
4.78 | 4.75 | 4.75 | 3,720 |
| 17 Nov 10 |
4.76000 -0.14 |
4.96 | 4.76 | 4.96 | 5,255 |
| 16 Nov 10 |
4.90000 +0.00 |
4.98 | 4.90 | 4.90 | 2,358 |
| 15 Nov 10 |
4.90000 +0.00 |
5.04 | 4.90 | 5.04 | 5,347 |
| 12 Nov 10 |
4.90000 +0.00 |
4.95 | 4.90 | 4.90 | 3,250 |
| 11 Nov 10 |
4.90000 -0.09 |
5.10 | 4.90 | 5.10 | 14,899 |
| 10 Nov 10 |
4.99000 +0.09 |
5.05 | 4.75 | 4.78 | 10,995 |
| 09 Nov 10 |
4.90000 -0.08 |
5.06 | 4.90 | 5.00 | 3,248 |
| 08 Nov 10 |
4.98000 +0.00 |
5.23 | 4.88 | 5.23 | 13,290 |
| 05 Nov 10 |
4.98000 +0.00 |
5.00 | 4.70 | 5.00 | 23,981 |
| 04 Nov 10 |
4.98000 +0.08 |
4.98 | 4.80 | 4.90 | 39,964 |
| 03 Nov 10 |
4.90000 +0.10 |
4.90 | 4.72 | 4.85 | 7,900 |
| 02 Nov 10 |
4.80000 +0.05 |
4.80 | 4.70 | 4.70 | 2,450 |
| 01 Nov 10 |
4.75000 +0.04 |
4.75 | 4.74 | 4.75 | 11,328 |
| 29 Oct 10 |
4.71000 -0.02 |
4.75 | 4.67 | 4.73 | 1,396 |
| 28 Oct 10 |
4.73000 +0.08 |
4.75 | 4.65 | 4.75 | 14,238 |
| 27 Oct 10 |
4.65000 +0.05 |
4.74 | 4.65 | 4.65 | 13,526 |
| 26 Oct 10 |
4.60100 +0.04 |
4.69 | 4.57 | 4.60 | 44,408 |
| 25 Oct 10 |
4.56100 -0.03 |
4.62 | 4.44 | 4.60 | 15,932 |
| 22 Oct 10 |
4.59500 +0.07 |
4.60 | 4.42 | 4.53 | 16,217 |
| 21 Oct 10 |
4.52800 +0.00 |
4.53 | 4.43 | 4.52 | 3,584 |
| 20 Oct 10 |
4.53000 +0.12 |
4.53 | 4.40 | 4.41 | 8,496 |
| 19 Oct 10 |
4.40600 +0.00 |
4.45 | 4.38 | 4.45 | 6,521 |
| 18 Oct 10 |
4.40600 +0.12 |
4.50 | 4.36 | 4.40 | 3,282 |
| 15 Oct 10 |
4.28200 -0.12 |
4.44 | 4.28 | 4.40 | 5,479 |
| 14 Oct 10 |
4.40000 +0.13 |
4.50 | 4.39 | 4.39 | 7,114 |
| 13 Oct 10 |
4.27100 +0.00 |
4.39 | 4.27 | 4.35 | 4,654 |
| 12 Oct 10 |
4.27100 -0.03 |
4.42 | 4.25 | 4.42 | 11,194 |
| 11 Oct 10 |
4.30100 -0.10 |
4.48 | 4.27 | 4.45 | 13,987 |
| 08 Oct 10 |
4.39800 +0.07 |
4.40 | 4.40 | 4.40 | 170 |
| 07 Oct 10 |
4.33000 +0.12 |
4.33 | 4.20 | 4.30 | 3,509 |
| 06 Oct 10 |
4.21400 -0.09 |
4.32 | 4.20 | 4.32 | 5,630 |
| 05 Oct 10 |
4.30700 -0.04 |
4.40 | 4.22 | 4.25 | 14,632 |
| 04 Oct 10 |
4.35000 +0.18 |
4.40 | 4.25 | 4.28 | 14,152 |
| 01 Oct 10 |
4.17000 -0.10 |
4.30 | 4.17 | 4.25 | 4,852 |
| 30 Sep 10 |
4.26800 -0.03 |
4.27 | 4.20 | 4.20 | 1,682 |
| 29 Sep 10 |
4.30000 -0.02 |
4.32 | 4.20 | 4.32 | 3,826 |
| 28 Sep 10 |
4.32000 -0.07 |
4.34 | 4.30 | 4.30 | 1,558 |
| 27 Sep 10 |
4.39000 +0.00 |
4.40 | 4.39 | 4.40 | 1,217 |
| 24 Sep 10 |
4.38900 +0.09 |
4.39 | 4.20 | 4.35 | 4,662 |
| 23 Sep 10 |
4.29800 +0.05 |
4.30 | 4.21 | 4.25 | 4,234 |
| 22 Sep 10 |
4.25000 -0.15 |
4.32 | 4.25 | 4.32 | 4,370 |
| 21 Sep 10 |
4.40000 +0.00 |
4.44 | 4.35 | 4.40 | 5,955 |
| 20 Sep 10 |
4.40000 +0.00 |
4.44 | 4.35 | 4.40 | 6,986 |
| 17 Sep 10 |
4.40000 +0.00 |
4.40 | 4.35 | 4.37 | 906 |
| 16 Sep 10 |
4.40000 +0.02 |
4.40 | 4.35 | 4.35 | 2,303 |
| 15 Sep 10 |
4.38000 -0.02 |
4.47 | 4.35 | 4.38 | 4,534 |
| 14 Sep 10 |
4.39900 -0.04 |
4.40 | 4.32 | 4.32 | 8,901 |
| 13 Sep 10 |
4.44400 +0.19 |
4.44 | 4.24 | 4.25 | 11,689 |
| 10 Sep 10 |
4.25000 +0.00 |
4.25 | 4.20 | 4.20 | 1,604 |
| 09 Sep 10 |
4.25000 +0.05 |
4.25 | 4.25 | 4.25 | 7,496 |
| 08 Sep 10 |
4.20000 +0.08 |
4.20 | 4.05 | 4.12 | 2,162 |
| 07 Sep 10 |
4.12000 -0.12 |
4.25 | 4.08 | 4.25 | 14,735 |
| 06 Sep 10 |
4.24000 +0.18 |
4.25 | 4.17 | 4.25 | 6,956 |
| 03 Sep 10 |
4.06400 -0.13 |
4.19 | 4.06 | 4.12 | 3,642 |
| 02 Sep 10 |
4.19000 -0.01 |
4.20 | 4.10 | 4.20 | 2,768 |
| 01 Sep 10 |
4.20000 +0.06 |
4.26 | 4.16 | 4.16 | 5,069 |
| 31 Aug 10 |
4.14000 +0.12 |
4.14 | 4.11 | 4.11 | 4,906 |
| 30 Aug 10 |
4.02000 +0.01 |
4.15 | 4.01 | 4.03 | 9,084 |
| 27 Aug 10 |
4.01000 +0.00 |
4.13 | 4.01 | 4.04 | 9,253 |
| 26 Aug 10 |
4.00800 +0.00 |
4.12 | 3.97 | 4.05 | 4,079 |
| 25 Aug 10 |
4.01000 -0.12 |
4.06 | 4.01 | 4.03 | 9,154 |
| 24 Aug 10 |
4.13400 -0.05 |
4.25 | 4.13 | 4.25 | 3,840 |
| 23 Aug 10 |
4.18000 -0.02 |
4.18 | 4.18 | 4.18 | 300 |
| 20 Aug 10 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 8,142 |
| 19 Aug 10 |
4.20100 -0.10 |
4.33 | 4.20 | 4.33 | 6,296 |
| 18 Aug 10 |
4.30000 +0.09 |
4.30 | 4.20 | 4.20 | 3,485 |
| 17 Aug 10 |
4.20800 -0.05 |
4.38 | 4.21 | 4.27 | 7,054 |
| 16 Aug 10 |
4.26200 -0.03 |
4.30 | 4.21 | 4.30 | 9,831 |
| 13 Aug 10 |
4.29000 +0.18 |
4.29 | 4.10 | 4.15 | 7,863 |
| 12 Aug 10 |
4.11400 +0.01 |
4.19 | 4.05 | 4.19 | 2,242 |
| 11 Aug 10 |
4.10500 -0.13 |
4.25 | 4.10 | 4.15 | 18,438 |
| 10 Aug 10 |
4.23000 +0.03 |
4.23 | 4.20 | 4.20 | 3,901 |
| 09 Aug 10 |
4.20000 +0.05 |
4.25 | 4.04 | 4.04 | 26,389 |
| 06 Aug 10 |
4.15000 -0.08 |
4.30 | 4.10 | 4.19 | 92,425 |
| 05 Aug 10 |
4.23000 +0.18 |
4.23 | 4.01 | 4.11 | 13,270 |
| 04 Aug 10 |
4.04800 +0.08 |
4.09 | 3.97 | 4.00 | 18,994 |
| 03 Aug 10 |
3.97000 -0.03 |
4.01 | 3.97 | 4.00 | 13,098 |
| 02 Aug 10 |
4.00000 +0.12 |
4.00 | 3.95 | 4.00 | 16,617 |
| 30 Jul 10 |
3.88000 +0.00 |
3.99 | 3.88 | 3.90 | 25,029 |
| 29 Jul 10 |
3.88000 +0.07 |
3.90 | 3.80 | 3.90 | 20,278 |
| 28 Jul 10 |
3.81500 -0.05 |
3.90 | 3.82 | 3.90 | 14,082 |
| 27 Jul 10 |
3.87000 +0.12 |
3.87 | 3.72 | 3.75 | 17,524 |
| 26 Jul 10 |
3.75000 -0.11 |
3.86 | 3.71 | 3.86 | 26,671 |
| 23 Jul 10 |
3.86000 +0.05 |
3.89 | 3.70 | 3.70 | 15,876 |
| 22 Jul 10 |
3.81000 +0.04 |
3.89 | 3.74 | 3.88 | 32,868 |
| 21 Jul 10 |
3.77000 +0.03 |
3.82 | 3.74 | 3.78 | 9,621 |
| 20 Jul 10 |
3.74000 -0.04 |
3.83 | 3.70 | 3.83 | 16,801 |
| 19 Jul 10 |
3.78000 +0.01 |
3.85 | 3.78 | 3.85 | 5,763 |
| 16 Jul 10 |
3.77000 +0.00 |
3.86 | 3.77 | 3.79 | 6,952 |
| 15 Jul 10 |
3.77100 +0.00 |
3.85 | 3.77 | 3.85 | 12,245 |
| 14 Jul 10 |
3.77000 -0.12 |
3.89 | 3.77 | 3.89 | 14,876 |
| 13 Jul 10 |
3.89000 +0.07 |
3.90 | 3.83 | 3.89 | 8,134 |
| 12 Jul 10 |
3.82000 -0.03 |
3.90 | 3.80 | 3.90 | 17,063 |
| 09 Jul 10 |
3.85000 -0.06 |
3.90 | 3.83 | 3.90 | 6,355 |
| 08 Jul 10 |
3.91000 +0.03 |
3.96 | 3.89 | 3.89 | 1,266 |
| 07 Jul 10 |
3.88000 -0.02 |
4.00 | 3.83 | 4.00 | 8,376 |
| 06 Jul 10 |
3.90000 +0.01 |
3.95 | 3.88 | 3.89 | 41,372 |
| 05 Jul 10 |
3.89000 +0.04 |
3.98 | 3.83 | 3.90 | 21,159 |
| 02 Jul 10 |
3.85000 -0.23 |
4.10 | 3.85 | 4.00 | 57,323 |
| 01 Jul 10 |
4.07900 -0.25 |
4.21 | 4.00 | 4.21 | 17,839 |
| 30 Jun 10 |
4.32900 -0.02 |
4.39 | 4.18 | 4.35 | 6,674 |
| 29 Jun 10 |
4.35000 -0.10 |
4.45 | 4.20 | 4.45 | 20,824 |
| 28 Jun 10 |
4.45000 +0.18 |
4.46 | 4.20 | 4.40 | 34,002 |
| 25 Jun 10 |
4.27000 +0.14 |
4.44 | 4.06 | 4.19 | 55,971 |
| 24 Jun 10 |
4.12700 +0.24 |
4.29 | 4.00 | 4.00 | 99,665 |
| 23 Jun 10 |
3.88300 -1.24 |
5.06 | 3.35 | 5.06 | 617,625 |
| 22 Jun 10 |
5.12000 +0.12 |
5.12 | 4.97 | 4.97 | 5,289 |
| 21 Jun 10 |
5.00000 +0.03 |
5.05 | 4.94 | 4.94 | 4,378 |
| 18 Jun 10 |
4.96500 +0.04 |
5.00 | 4.92 | 4.92 | 10,702 |
| 17 Jun 10 |
4.93000 +0.02 |
5.00 | 4.91 | 4.91 | 6,078 |
| 16 Jun 10 |
4.91000 -0.01 |
5.00 | 4.91 | 4.98 | 871 |
| 15 Jun 10 |
4.92000 -0.06 |
5.08 | 4.92 | 4.96 | 6,190 |
| 14 Jun 10 |
4.98000 +0.08 |
4.98 | 4.83 | 4.95 | 5,707 |
| 11 Jun 10 |
4.90100 +0.09 |
4.91 | 4.75 | 4.85 | 7,542 |
| 10 Jun 10 |
4.81000 -0.10 |
4.99 | 4.81 | 4.99 | 9,878 |
| 09 Jun 10 |
4.91000 -0.07 |
4.99 | 4.86 | 4.86 | 2,009 |
| 08 Jun 10 |
4.98000 +0.08 |
4.98 | 4.85 | 4.90 | 3,510 |
| 07 Jun 10 |
4.90100 -0.13 |
5.11 | 4.88 | 4.98 | 4,235 |
| 04 Jun 10 |
5.03000 -0.02 |
5.03 | 4.93 | 4.95 | 1,077 |
| 03 Jun 10 |
5.05000 +0.28 |
5.05 | 4.70 | 4.70 | 5,992 |
| 02 Jun 10 |
4.77100 -0.16 |
4.94 | 4.77 | 4.94 | 9,181 |
| 01 Jun 10 |
4.93600 +0.04 |
5.02 | 4.72 | 5.02 | 12,933 |
| 31 May 10 |
4.90000 +0.15 |
4.98 | 4.70 | 4.70 | 6,627 |
| 28 May 10 |
4.75000 +0.02 |
4.93 | 4.70 | 4.75 | 10,169 |
| 27 May 10 |
4.73000 +0.00 |
4.75 | 4.70 | 4.75 | 7,303 |
| 26 May 10 |
4.73000 +0.00 |
4.73 | 4.60 | 4.60 | 4,310 |
| 25 May 10 |
4.73000 -0.32 |
5.00 | 4.58 | 4.90 | 24,228 |
| 24 May 10 |
5.05500 -0.01 |
5.07 | 5.00 | 5.01 | 5,588 |
| 21 May 10 |
5.06000 +0.03 |
5.06 | 4.89 | 4.91 | 9,188 |
| 20 May 10 |
5.03000 -0.08 |
5.14 | 4.90 | 5.14 | 14,773 |
| 19 May 10 |
5.11000 -0.04 |
5.15 | 5.00 | 5.15 | 9,073 |
| 18 May 10 |
5.15000 +0.15 |
5.15 | 5.04 | 5.04 | 8,500 |
| 17 May 10 |
5.00400 -0.05 |
5.12 | 5.00 | 5.05 | 15,241 |
| 14 May 10 |
5.05000 -0.06 |
5.18 | 5.01 | 5.11 | 12,923 |
| 13 May 10 |
5.11000 +0.00 |
5.11 | 5.04 | 5.11 | 7,604 |
| 12 May 10 |
5.11000 +0.06 |
5.11 | 5.00 | 5.09 | 6,937 |
| 11 May 10 |
5.05500 -0.04 |
5.10 | 5.00 | 5.10 | 6,806 |
| 10 May 10 |
5.09000 +0.05 |
5.30 | 5.00 | 5.00 | 17,170 |
| 07 May 10 |
5.04000 -0.25 |
5.21 | 4.96 | 4.96 | 25,886 |
| 06 May 10 |
5.29000 +0.13 |
5.31 | 5.16 | 5.31 | 8,297 |
| 05 May 10 |
5.16000 -0.09 |
5.30 | 5.03 | 5.30 | 12,598 |
| 04 May 10 |
5.25000 -0.25 |
5.52 | 5.25 | 5.50 | 11,778 |
| 03 May 10 |
5.50000 +0.17 |
5.50 | 5.27 | 5.33 | 6,874 |
| 30 Apr 10 |
5.33000 +0.00 |
5.44 | 5.21 | 5.34 | 20,602 |
| 29 Apr 10 |
5.33000 +0.13 |
5.33 | 5.10 | 5.20 | 9,332 |
| 28 Apr 10 |
5.20000 -0.15 |
5.33 | 5.20 | 5.25 | 13,719 |
| 27 Apr 10 |
5.35000 -0.12 |
5.51 | 5.26 | 5.40 | 13,427 |
| 26 Apr 10 |
5.47000 -0.09 |
5.54 | 5.40 | 5.52 | 12,281 |
| 23 Apr 10 |
5.56000 +0.10 |
5.60 | 5.44 | 5.44 | 31,837 |
| 22 Apr 10 |
5.45700 +0.02 |
5.54 | 5.27 | 5.41 | 22,024 |
| 21 Apr 10 |
5.44000 +0.09 |
5.54 | 5.33 | 5.54 | 22,473 |
| 20 Apr 10 |
5.35000 -0.05 |
5.49 | 5.30 | 5.49 | 8,347 |
| 19 Apr 10 |
5.39700 -0.04 |
5.49 | 5.29 | 5.36 | 7,534 |
| 16 Apr 10 |
5.44000 -0.16 |
5.60 | 5.37 | 5.60 | 23,969 |
| 15 Apr 10 |
5.60000 +0.35 |
5.64 | 5.35 | 5.35 | 41,197 |
| 14 Apr 10 |
5.25000 +0.14 |
5.25 | 5.13 | 5.20 | 12,501 |
| 13 Apr 10 |
5.11000 +0.05 |
5.20 | 5.05 | 5.10 | 12,252 |
| 12 Apr 10 |
5.06200 -0.05 |
5.23 | 5.03 | 5.16 | 14,741 |
| 09 Apr 10 |
5.11000 +0.08 |
5.11 | 5.00 | 5.03 | 10,314 |
| 08 Apr 10 |
5.03000 +0.02 |
5.03 | 4.97 | 4.97 | 7,463 |
| 07 Apr 10 |
5.01000 +0.06 |
5.02 | 4.96 | 4.98 | 5,094 |
| 06 Apr 10 |
4.94800 +0.08 |
4.95 | 4.81 | 4.85 | 7,148 |
| 01 Apr 10 |
4.87000 -0.04 |
5.00 | 4.69 | 5.00 | 31,182 |
| 31 Mar 10 |
4.90500 -0.07 |
4.99 | 4.90 | 4.99 | 16,900 |
| 30 Mar 10 |
4.97500 -0.08 |
5.09 | 4.97 | 5.09 | 8,730 |
| 29 Mar 10 |
5.05000 -0.02 |
5.11 | 5.00 | 5.07 | 8,823 |
| 26 Mar 10 |
5.07400 +0.07 |
5.07 | 4.95 | 5.03 | 27,784 |
| 25 Mar 10 |
5.00000 +0.00 |
5.00 | 4.98 | 4.98 | 4,176 |
| 24 Mar 10 |
5.00200 +0.00 |
5.04 | 4.99 | 5.00 | 10,649 |
| 23 Mar 10 |
5.00000 +0.05 |
5.04 | 4.96 | 4.99 | 5,471 |
| 22 Mar 10 |
4.95000 -0.05 |
5.00 | 4.91 | 5.00 | 5,046 |
| 19 Mar 10 |
5.00000 +0.10 |
5.00 | 4.90 | 4.90 | 2,850 |
| 18 Mar 10 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 8,399 |
| 17 Mar 10 |
4.90000 -0.10 |
5.02 | 4.88 | 4.97 | 15,301 |
| 16 Mar 10 |
5.00000 +0.07 |
5.00 | 4.95 | 5.00 | 2,350 |
| 15 Mar 10 |
4.93100 -0.07 |
5.02 | 4.93 | 4.93 | 1,183 |
| 12 Mar 10 |
5.00000 +0.07 |
5.00 | 4.99 | 4.99 | 8,500 |
| 11 Mar 10 |
4.93000 -0.04 |
5.00 | 4.93 | 4.93 | 2,730 |
| 10 Mar 10 |
4.97000 +0.04 |
5.02 | 4.93 | 4.93 | 2,899 |
| 09 Mar 10 |
4.93000 -0.12 |
5.05 | 4.93 | 5.00 | 5,150 |
| 08 Mar 10 |
5.04900 +0.01 |
5.05 | 4.85 | 4.85 | 19,952 |
| 05 Mar 10 |
5.03800 +0.14 |
5.05 | 4.95 | 4.95 | 6,393 |
| 04 Mar 10 |
4.90000 -0.19 |
5.10 | 4.90 | 5.02 | 28,556 |
| 03 Mar 10 |
5.09000 +0.04 |
5.09 | 5.03 | 5.05 | 5,009 |
| 02 Mar 10 |
5.05000 -0.02 |
5.05 | 4.97 | 5.02 | 24,668 |
| 01 Mar 10 |
5.07000 +0.02 |
5.08 | 5.00 | 5.07 | 4,036 |
| 26 Feb 10 |
5.05000 -0.09 |
5.07 | 5.00 | 5.07 | 17,995 |
| 25 Feb 10 |
5.14000 +0.00 |
5.14 | 5.07 | 5.14 | 3,947 |
| 24 Feb 10 |
5.14000 +0.00 |
5.14 | 5.08 | 5.08 | 7,350 |
| 23 Feb 10 |
5.14000 -0.01 |
5.14 | 5.03 | 5.14 | 4,532 |
| 22 Feb 10 |
5.15000 -0.05 |
5.15 | 5.10 | 5.10 | 3,838 |
| 19 Feb 10 |
5.20000 +0.08 |
5.20 | 5.06 | 5.08 | 12,110 |
| 18 Feb 10 |
5.12000 +0.00 |
5.12 | 5.05 | 5.05 | 1,297 |
| 17 Feb 10 |
5.12000 -0.03 |
5.17 | 5.10 | 5.15 | 6,514 |
| 16 Feb 10 |
5.15000 +0.05 |
5.15 | 5.10 | 5.15 | 12,522 |
| 15 Feb 10 |
5.10000 +0.00 |
5.12 | 5.05 | 5.10 | 18,060 |
| 12 Feb 10 |
5.10000 +0.10 |
5.10 | 4.95 | 5.00 | 5,409 |
| 11 Feb 10 |
5.00000 -0.08 |
5.10 | 4.98 | 5.10 | 10,077 |
| 10 Feb 10 |
5.08000 +0.08 |
5.08 | 5.00 | 5.00 | 2,906 |
| 09 Feb 10 |
5.00000 +0.05 |
5.09 | 4.95 | 4.95 | 3,835 |
| 08 Feb 10 |
4.95100 -0.05 |
5.14 | 4.95 | 5.10 | 5,645 |
| 05 Feb 10 |
5.00000 -0.15 |
5.12 | 4.96 | 5.12 | 16,365 |
| 04 Feb 10 |
5.15000 +0.06 |
5.15 | 5.05 | 5.10 | 3,726 |
| 03 Feb 10 |
5.09000 -0.06 |
5.14 | 5.01 | 5.05 | 8,039 |
| 02 Feb 10 |
5.14700 +0.00 |
5.20 | 5.07 | 5.15 | 5,161 |
| 01 Feb 10 |
5.15000 -0.05 |
5.20 | 5.05 | 5.19 | 7,952 |
| 29 Jan 10 |
5.20000 -0.17 |
5.20 | 5.00 | 5.20 | 11,153 |
| 28 Jan 10 |
5.37000 +0.03 |
5.37 | 5.26 | 5.30 | 6,302 |
| 27 Jan 10 |
5.34000 +0.00 |
5.34 | 5.25 | 5.34 | 5,630 |
| 26 Jan 10 |
5.34000 -0.06 |
5.34 | 5.28 | 5.32 | 6,326 |
| 25 Jan 10 |
5.40000 -0.05 |
5.43 | 5.30 | 5.40 | 6,564 |
| 22 Jan 10 |
5.45500 -0.14 |
5.50 | 5.33 | 5.50 | 9,092 |
| 21 Jan 10 |
5.60000 +0.14 |
5.60 | 5.47 | 5.47 | 3,573 |
| 20 Jan 10 |
5.46000 -0.11 |
5.57 | 5.46 | 5.57 | 4,150 |
| 19 Jan 10 |
5.57000 +0.10 |
5.57 | 5.48 | 5.48 | 7,343 |
| 18 Jan 10 |
5.47000 +0.02 |
5.55 | 5.42 | 5.45 | 11,190 |
| 15 Jan 10 |
5.45000 -0.02 |
5.57 | 5.45 | 5.49 | 8,031 |
| 14 Jan 10 |
5.47000 -0.10 |
5.57 | 5.47 | 5.57 | 5,526 |
| 13 Jan 10 |
5.57000 +0.09 |
5.57 | 5.45 | 5.48 | 4,165 |
| 12 Jan 10 |
5.48000 -0.07 |
5.60 | 5.43 | 5.60 | 15,472 |
| 11 Jan 10 |
5.55000 +0.05 |
5.58 | 5.45 | 5.58 | 17,340 |
| 08 Jan 10 |
5.50000 -0.06 |
5.58 | 5.47 | 5.57 | 3,628 |
| 07 Jan 10 |
5.56000 +0.06 |
5.58 | 5.45 | 5.50 | 6,007 |
| 06 Jan 10 |
5.50000 +0.02 |
5.54 | 5.43 | 5.49 | 4,905 |
| 05 Jan 10 |
5.48000 -0.17 |
5.55 | 5.38 | 5.55 | 8,476 |
| 04 Jan 10 |
5.65000 +0.18 |
5.65 | 5.18 | 5.18 | 11,196 |
| 30 Dec 09 |
5.47000 +0.17 |
5.47 | 5.06 | 5.33 | 31,007 |
| 29 Dec 09 |
5.30000 -0.07 |
5.35 | 5.11 | 5.33 | 28,620 |
| 28 Dec 09 |
5.37000 +0.00 |
5.44 | 5.36 | 5.44 | 11,215 |