FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Cliq Digital AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
7.12000 +0.12 |
7.24 | 6.80 | 6.82 | 6,118 |
| 19 Oct 26 |
7.00000 +1.02 |
7.14 | 6.20 | 6.20 | 22,502 |
| 16 Oct 26 |
5.98000 -0.06 |
6.08 | 5.98 | 6.04 | 119 |
| 15 Oct 26 |
6.04000 +0.00 |
6.08 | 6.04 | 6.08 | 25 |
| 14 Oct 26 |
6.04000 +0.02 |
6.10 | 5.98 | 6.00 | 3,354 |
| 13 Oct 26 |
6.02000 -0.02 |
6.04 | 5.98 | 5.98 | 369 |
| 12 Oct 26 |
6.04000 -0.02 |
6.08 | 6.02 | 6.04 | 1,235 |
| 09 Oct 26 |
6.06000 +0.08 |
6.08 | 6.00 | 6.02 | 1,527 |
| 08 Oct 26 |
5.98000 -0.22 |
6.24 | 5.96 | 6.24 | 1,131 |
| 07 Oct 26 |
6.20000 +0.36 |
6.24 | 5.84 | 5.84 | 12,472 |
| 06 Oct 26 |
5.84000 -0.30 |
6.14 | 5.38 | 6.14 | 18,973 |
| 05 Oct 26 |
6.14000 -0.10 |
6.32 | 6.06 | 6.32 | 7,838 |
| 02 Oct 26 |
6.24000 -0.26 |
6.54 | 6.20 | 6.48 | 3,715 |
| 01 Oct 26 |
6.50000 +0.04 |
6.60 | 6.40 | 6.60 | 486 |
| 30 Sep 26 |
6.46000 -0.24 |
6.60 | 6.38 | 6.50 | 5,049 |
| 29 Sep 26 |
6.70000 +0.10 |
6.72 | 6.44 | 6.44 | 669 |
| 28 Sep 26 |
6.60000 +0.10 |
6.70 | 6.56 | 6.66 | 2,226 |
| 25 Sep 26 |
6.50000 +0.02 |
6.56 | 6.40 | 6.52 | 3,830 |
| 24 Sep 26 |
6.48000 -0.08 |
6.56 | 6.40 | 6.56 | 4,604 |
| 23 Sep 26 |
6.56000 -0.02 |
6.62 | 6.40 | 6.56 | 863 |
| 22 Sep 26 |
6.58000 +0.02 |
6.80 | 6.40 | 6.66 | 7,824 |
| 21 Sep 26 |
6.56000 +1.18 |
6.72 | 5.90 | 6.12 | 37,346 |
| 18 Sep 26 |
5.38000 +0.00 |
5.48 | 5.38 | 5.38 | 4,686 |
| 17 Sep 26 |
5.38000 -0.02 |
5.42 | 5.38 | 5.38 | 857 |
| 16 Sep 26 |
5.40000 -0.02 |
5.48 | 5.30 | 5.40 | 7,369 |
| 15 Sep 26 |
5.42000 +0.04 |
5.56 | 5.40 | 5.50 | 1,607 |
| 14 Sep 26 |
5.38000 -0.16 |
5.74 | 5.38 | 5.50 | 1,066 |
| 11 Sep 26 |
5.54000 +0.04 |
5.80 | 5.34 | 5.36 | 5,985 |
| 10 Sep 26 |
5.50000 +0.24 |
5.66 | 5.28 | 5.30 | 10,953 |
| 09 Sep 26 |
5.26000 -0.22 |
5.48 | 5.14 | 5.48 | 13,627 |
| 08 Sep 26 |
5.48000 +0.42 |
5.48 | 5.04 | 5.04 | 7,159 |
| 07 Sep 26 |
5.06000 -0.04 |
5.10 | 5.02 | 5.10 | 5,731 |
| 04 Sep 26 |
5.10000 +0.19 |
5.10 | 4.87 | 4.94 | 5,564 |
| 03 Sep 26 |
4.91000 -0.08 |
4.99 | 4.86 | 4.99 | 2,508 |
| 02 Sep 26 |
4.99000 +0.13 |
5.18 | 4.85 | 4.86 | 6,392 |
| 01 Sep 26 |
4.86000 +0.13 |
4.86 | 4.74 | 4.78 | 5,958 |
| 31 Aug 26 |
4.73000 +0.30 |
4.73 | 4.33 | 4.43 | 12,853 |
| 28 Aug 26 |
4.43000 -0.07 |
4.53 | 4.35 | 4.45 | 11,650 |
| 27 Aug 26 |
4.50000 +0.22 |
4.62 | 4.34 | 4.40 | 16,350 |
| 26 Aug 26 |
4.28000 +0.35 |
4.41 | 3.90 | 3.90 | 5,689 |
| 25 Aug 26 |
3.93000 -0.02 |
3.93 | 3.79 | 3.79 | 488 |
| 24 Aug 26 |
3.95000 +0.02 |
3.95 | 3.75 | 3.75 | 1,624 |
| 21 Aug 26 |
3.93000 +0.01 |
4.03 | 3.87 | 4.01 | 1,749 |
| 20 Aug 26 |
3.92000 +0.04 |
3.98 | 3.80 | 3.80 | 1,095 |
| 19 Aug 26 |
3.88000 +0.12 |
3.88 | 3.80 | 3.85 | 5,947 |
| 18 Aug 26 |
3.76000 +0.03 |
3.85 | 3.66 | 3.85 | 4,303 |
| 17 Aug 26 |
3.73000 -0.02 |
3.80 | 3.65 | 3.70 | 2,418 |
| 14 Aug 26 |
3.75000 +0.08 |
3.84 | 3.70 | 3.80 | 5,584 |
| 13 Aug 26 |
3.67000 +0.00 |
3.67 | 3.67 | 3.67 | 1 |
| 12 Aug 26 |
3.67000 +0.06 |
3.80 | 3.67 | 3.73 | 7,864 |
| 11 Aug 26 |
3.61000 -0.24 |
3.77 | 3.58 | 3.69 | 3,944 |
| 10 Aug 26 |
3.85000 +0.18 |
3.85 | 3.85 | 3.85 | 2 |
| 07 Aug 26 |
3.67000 +0.13 |
3.83 | 3.59 | 3.83 | 1,522 |
| 06 Aug 26 |
3.54000 -0.17 |
3.61 | 3.54 | 3.61 | 464 |
| 05 Aug 26 |
3.71000 +0.02 |
3.71 | 3.59 | 3.59 | 2,494 |
| 04 Aug 26 |
3.69000 -0.01 |
3.79 | 3.59 | 3.79 | 1,086 |
| 03 Aug 26 |
3.70000 -0.05 |
3.84 | 3.58 | 3.84 | 848 |
| 31 Jul 26 |
3.75000 +0.09 |
3.75 | 3.56 | 3.70 | 2,278 |
| 30 Jul 26 |
3.66000 +0.12 |
3.66 | 3.53 | 3.53 | 466 |
| 29 Jul 26 |
3.54000 -0.04 |
3.54 | 3.54 | 3.54 | 1,213 |
| 28 Jul 26 |
3.58000 -0.01 |
3.59 | 3.58 | 3.59 | 2,521 |
| 27 Jul 26 |
3.59000 -0.02 |
3.67 | 3.59 | 3.60 | 654 |
| 24 Jul 26 |
3.61000 -0.09 |
3.85 | 3.61 | 3.85 | 3,919 |
| 23 Jul 26 |
3.70000 +0.10 |
3.70 | 3.70 | 3.70 | 48 |
| 22 Jul 26 |
3.60000 -0.07 |
3.72 | 3.60 | 3.72 | 2,012 |
| 21 Jul 26 |
3.67000 +0.13 |
3.68 | 3.62 | 3.62 | 4,852 |
| 20 Jul 26 |
3.54000 +0.01 |
3.54 | 3.54 | 3.54 | 12 |
| 17 Jul 26 |
3.53000 -0.17 |
3.79 | 3.53 | 3.79 | 1,548 |
| 16 Jul 26 |
3.70000 +0.04 |
3.73 | 3.54 | 3.54 | 3,947 |
| 15 Jul 26 |
3.66000 -0.03 |
3.73 | 3.66 | 3.72 | 764 |
| 14 Jul 26 |
3.69000 +0.01 |
3.84 | 3.69 | 3.84 | 58 |
| 13 Jul 26 |
3.68000 -0.04 |
3.84 | 3.59 | 3.84 | 6,756 |
| 10 Jul 26 |
3.72000 +0.03 |
3.72 | 3.69 | 3.69 | 2,080 |
| 09 Jul 26 |
3.69000 +0.12 |
3.71 | 3.63 | 3.66 | 5,297 |
| 08 Jul 26 |
3.57000 +0.01 |
3.60 | 3.53 | 3.53 | 487 |
| 07 Jul 26 |
3.56000 -0.13 |
3.84 | 3.55 | 3.84 | 7,464 |
| 06 Jul 26 |
3.69000 +0.00 |
3.69 | 3.65 | 3.68 | 5,500 |
| 03 Jul 26 |
3.69000 +0.01 |
3.69 | 3.66 | 3.66 | 565 |
| 02 Jul 26 |
3.68000 +0.00 |
3.68 | 3.61 | 3.68 | 7,704 |
| 01 Jul 26 |
3.68000 -0.01 |
3.70 | 3.68 | 3.70 | 3,761 |
| 30 Jun 26 |
3.69000 +0.03 |
3.72 | 3.65 | 3.67 | 3,370 |
| 29 Jun 26 |
3.66000 +0.00 |
3.67 | 3.65 | 3.65 | 549 |
| 26 Jun 26 |
3.66000 +0.01 |
3.67 | 3.65 | 3.67 | 8,475 |
| 25 Jun 26 |
3.65000 -0.03 |
3.71 | 3.65 | 3.65 | 1,686 |
| 24 Jun 26 |
3.68000 +0.00 |
3.71 | 3.68 | 3.68 | 289 |
| 23 Jun 26 |
3.68000 +0.02 |
3.68 | 3.65 | 3.65 | 1,504 |
| 22 Jun 26 |
3.66000 +0.03 |
3.71 | 3.66 | 3.66 | 1,540 |
| 19 Jun 26 |
3.63000 -0.04 |
3.69 | 3.63 | 3.69 | 3,019 |
| 18 Jun 26 |
3.67000 +0.03 |
3.74 | 3.67 | 3.74 | 1,752 |
| 17 Jun 26 |
3.64000 -0.05 |
3.71 | 3.64 | 3.67 | 6,517 |
| 16 Jun 26 |
3.69000 +0.06 |
3.70 | 3.65 | 3.65 | 7,314 |
| 15 Jun 26 |
3.63000 -0.02 |
3.65 | 3.50 | 3.50 | 8,986 |
| 12 Jun 26 |
3.65000 +0.02 |
3.70 | 3.65 | 3.65 | 8,214 |
| 11 Jun 26 |
3.63000 -0.10 |
3.76 | 3.59 | 3.59 | 60,692 |
| 10 Jun 26 |
3.73000 +0.03 |
3.73 | 3.59 | 3.59 | 6,472 |
| 09 Jun 26 |
3.70000 -0.02 |
3.74 | 3.69 | 3.69 | 27,562 |
| 08 Jun 26 |
3.72000 +0.02 |
3.74 | 3.72 | 3.74 | 15,750 |
| 05 Jun 26 |
3.70000 -0.02 |
3.73 | 3.70 | 3.73 | 8,653 |
| 04 Jun 26 |
3.72000 +0.01 |
3.76 | 3.72 | 3.72 | 8,702 |
| 03 Jun 26 |
3.71000 +0.03 |
3.73 | 3.65 | 3.65 | 6,170 |
| 02 Jun 26 |
3.68000 -0.07 |
3.75 | 3.68 | 3.69 | 37,022 |
| 01 Jun 26 |
3.75000 +0.09 |
3.75 | 3.70 | 3.75 | 5,415 |
| 29 May 26 |
3.66000 +0.03 |
3.67 | 3.63 | 3.63 | 3,354 |
| 28 May 26 |
3.63000 +0.00 |
3.67 | 3.62 | 3.63 | 2,435 |
| 27 May 26 |
3.63000 +0.00 |
3.63 | 3.62 | 3.62 | 1,108 |
| 26 May 26 |
3.63000 +0.00 |
3.67 | 3.63 | 3.63 | 19,114 |
| 25 May 26 |
3.63000 -0.03 |
3.67 | 3.62 | 3.62 | 6,658 |
| 22 May 26 |
3.66000 +0.04 |
3.70 | 3.62 | 3.62 | 1,990 |
| 21 May 26 |
3.62000 -0.02 |
3.67 | 3.62 | 3.62 | 381 |
| 20 May 26 |
3.64000 +0.00 |
3.65 | 3.62 | 3.62 | 9,900 |
| 19 May 26 |
3.64000 +0.01 |
3.66 | 3.64 | 3.66 | 1,088 |
| 18 May 26 |
3.63000 -0.01 |
3.66 | 3.63 | 3.65 | 5,972 |
| 15 May 26 |
3.64000 +0.04 |
3.66 | 3.64 | 3.64 | 2,480 |
| 14 May 26 |
3.60000 -0.04 |
3.68 | 3.60 | 3.67 | 6,347 |
| 13 May 26 |
3.64000 -0.01 |
3.66 | 3.60 | 3.60 | 5,026 |
| 12 May 26 |
3.65000 +0.02 |
3.66 | 3.61 | 3.61 | 7,804 |
| 11 May 26 |
3.63000 +0.01 |
3.66 | 3.61 | 3.65 | 9,353 |
| 08 May 26 |
3.62000 -0.03 |
3.66 | 3.56 | 3.56 | 3,629 |
| 07 May 26 |
3.65000 -0.02 |
3.69 | 3.60 | 3.69 | 10,889 |
| 06 May 26 |
3.67000 +0.01 |
3.68 | 3.63 | 3.66 | 4,981 |
| 05 May 26 |
3.66000 +0.03 |
3.67 | 3.60 | 3.63 | 8,660 |
| 04 May 26 |
3.63000 +0.01 |
3.71 | 3.55 | 3.71 | 24,808 |
| 30 Apr 26 |
3.62000 +0.01 |
3.74 | 3.57 | 3.70 | 30,457 |
| 29 Apr 26 |
3.61000 +0.11 |
3.77 | 3.50 | 3.50 | 77,769 |
| 28 Apr 26 |
3.50000 -0.01 |
3.59 | 3.50 | 3.59 | 3,185 |
| 27 Apr 26 |
3.51000 +0.06 |
3.60 | 3.32 | 3.50 | 19,667 |
| 24 Apr 26 |
3.45000 +0.15 |
3.60 | 3.20 | 3.25 | 33,939 |
| 23 Apr 26 |
3.30000 +0.20 |
3.33 | 3.24 | 3.24 | 7,594 |
| 22 Apr 26 |
3.10000 -0.21 |
3.21 | 3.10 | 3.20 | 5,080 |
| 21 Apr 26 |
3.31000 +0.01 |
3.35 | 3.21 | 3.34 | 4,062 |
| 20 Apr 26 |
3.30000 +0.09 |
3.32 | 3.00 | 3.16 | 20,373 |
| 17 Apr 26 |
3.21000 -0.02 |
3.21 | 3.13 | 3.21 | 299 |
| 16 Apr 26 |
3.23000 +0.03 |
3.23 | 3.13 | 3.20 | 2,328 |
| 15 Apr 26 |
3.20000 -0.06 |
3.21 | 3.12 | 3.12 | 4,670 |
| 14 Apr 26 |
3.26000 +0.05 |
3.26 | 3.13 | 3.13 | 8,227 |
| 13 Apr 26 |
3.21000 +0.09 |
3.26 | 3.12 | 3.14 | 2,670 |
| 10 Apr 26 |
3.12000 -0.05 |
3.28 | 3.12 | 3.13 | 5,274 |
| 09 Apr 26 |
3.17000 +0.02 |
3.27 | 3.15 | 3.21 | 12,744 |
| 08 Apr 26 |
3.15000 -0.01 |
3.25 | 3.12 | 3.25 | 5,400 |
| 07 Apr 26 |
3.16000 +0.06 |
3.25 | 3.05 | 3.05 | 9,900 |
| 02 Apr 26 |
3.10000 +0.18 |
3.10 | 2.91 | 2.95 | 17,817 |
| 01 Apr 26 |
2.92000 +0.04 |
3.00 | 2.72 | 3.00 | 4,737 |
| 31 Mar 26 |
2.88000 +0.03 |
2.99 | 2.71 | 2.80 | 8,135 |
| 30 Mar 26 |
2.85500 +0.18 |
2.88 | 2.67 | 2.67 | 9,621 |
| 27 Mar 26 |
2.67500 -0.01 |
2.73 | 2.65 | 2.65 | 6,379 |
| 26 Mar 26 |
2.68000 +0.08 |
2.68 | 2.56 | 2.67 | 1,974 |
| 25 Mar 26 |
2.60000 -0.14 |
2.70 | 2.58 | 2.66 | 18,906 |
| 24 Mar 26 |
2.74500 +0.14 |
2.74 | 2.53 | 2.53 | 8,780 |
| 23 Mar 26 |
2.60000 -0.09 |
2.64 | 2.30 | 2.64 | 25,019 |
| 20 Mar 26 |
2.68500 -0.13 |
2.84 | 2.64 | 2.84 | 50,813 |
| 19 Mar 26 |
2.81000 +0.04 |
2.88 | 2.77 | 2.88 | 1,692 |
| 18 Mar 26 |
2.77000 +0.08 |
2.96 | 2.75 | 2.79 | 15,095 |
| 17 Mar 26 |
2.69500 +0.13 |
2.73 | 2.55 | 2.55 | 10,345 |
| 16 Mar 26 |
2.56000 -0.12 |
2.63 | 2.47 | 2.55 | 32,935 |
| 13 Mar 26 |
2.67500 -0.02 |
2.72 | 2.24 | 2.65 | 72,078 |
| 12 Mar 26 |
2.69000 +0.39 |
2.69 | 2.10 | 2.16 | 83,471 |
| 11 Mar 26 |
2.29500 +0.90 |
2.45 | 1.94 | 2.33 | 121,853 |
| 10 Mar 26 |
1.39800 -0.05 |
1.48 | 1.40 | 1.46 | 14,332 |
| 09 Mar 26 |
1.44800 -0.10 |
1.60 | 1.40 | 1.60 | 13,535 |
| 06 Mar 26 |
1.55200 +0.06 |
1.59 | 1.49 | 1.49 | 16,621 |
| 05 Mar 26 |
1.49000 +0.04 |
1.49 | 1.43 | 1.49 | 53,518 |
| 04 Mar 26 |
1.44600 +0.05 |
1.50 | 1.42 | 1.47 | 1,791 |
| 03 Mar 26 |
1.40000 -0.04 |
1.46 | 1.36 | 1.36 | 10,609 |
| 02 Mar 26 |
1.44000 +0.01 |
1.50 | 1.44 | 1.45 | 3,645 |
| 27 Feb 26 |
1.43000 +0.05 |
1.43 | 1.41 | 1.42 | 1,518 |
| 26 Feb 26 |
1.38000 -0.05 |
1.43 | 1.38 | 1.43 | 1,258 |
| 25 Feb 26 |
1.43000 -0.06 |
1.49 | 1.43 | 1.47 | 5,428 |
| 24 Feb 26 |
1.49400 -0.02 |
1.50 | 1.48 | 1.49 | 9,071 |
| 23 Feb 26 |
1.51200 +0.00 |
1.53 | 1.49 | 1.53 | 448 |
| 20 Feb 26 |
1.51200 +0.01 |
1.55 | 1.49 | 1.55 | 608 |
| 19 Feb 26 |
1.50000 -0.05 |
1.52 | 1.50 | 1.52 | 2,710 |
| 18 Feb 26 |
1.54800 +0.00 |
1.55 | 1.52 | 1.52 | 519 |
| 17 Feb 26 |
1.55000 +0.02 |
1.57 | 1.52 | 1.57 | 497 |
| 16 Feb 26 |
1.53400 -0.03 |
1.59 | 1.52 | 1.55 | 2,734 |
| 13 Feb 26 |
1.56000 -0.02 |
1.60 | 1.51 | 1.54 | 7,765 |
| 12 Feb 26 |
1.57600 +0.05 |
1.59 | 1.56 | 1.56 | 2,115 |
| 11 Feb 26 |
1.52200 -0.05 |
1.63 | 1.52 | 1.60 | 17,947 |
| 10 Feb 26 |
1.57400 -0.08 |
1.72 | 1.57 | 1.61 | 3,754 |
| 09 Feb 26 |
1.65200 -0.10 |
1.75 | 1.60 | 1.75 | 4,511 |
| 06 Feb 26 |
1.74800 +0.11 |
1.75 | 1.66 | 1.66 | 4,227 |
| 05 Feb 26 |
1.64000 -0.09 |
1.75 | 1.64 | 1.68 | 2,554 |
| 04 Feb 26 |
1.72800 -0.14 |
1.79 | 1.73 | 1.79 | 2,919 |
| 03 Feb 26 |
1.86800 -0.01 |
1.94 | 1.85 | 1.86 | 8,090 |
| 02 Feb 26 |
1.87600 +0.07 |
1.98 | 1.85 | 1.87 | 15,275 |
| 30 Jan 26 |
1.80600 -0.06 |
1.87 | 1.76 | 1.76 | 12,545 |
| 29 Jan 26 |
1.86600 -0.11 |
1.90 | 1.84 | 1.90 | 6,715 |
| 28 Jan 26 |
1.97800 -0.10 |
2.05 | 1.85 | 2.05 | 949 |
| 27 Jan 26 |
2.07500 +0.06 |
2.08 | 2.00 | 2.00 | 5,978 |
| 26 Jan 26 |
2.02000 +0.42 |
2.40 | 1.68 | 1.68 | 37,325 |
| 23 Jan 26 |
1.60000 -0.18 |
1.80 | 1.57 | 1.80 | 5,212 |
| 22 Jan 26 |
1.77800 -0.13 |
1.90 | 1.78 | 1.85 | 6,484 |
| 21 Jan 26 |
1.90600 -0.24 |
2.18 | 1.81 | 2.07 | 7,266 |
| 20 Jan 26 |
2.15000 -0.05 |
2.22 | 2.14 | 2.22 | 2,429 |
| 19 Jan 26 |
2.20000 -0.08 |
2.21 | 2.13 | 2.21 | 2,773 |
| 16 Jan 26 |
2.28000 +0.06 |
2.28 | 2.21 | 2.21 | 1,798 |
| 15 Jan 26 |
2.22000 -0.30 |
2.34 | 2.17 | 2.24 | 8,798 |
| 14 Jan 26 |
2.52000 -0.34 |
2.69 | 2.22 | 2.68 | 26,523 |
| 13 Jan 26 |
2.85500 +0.65 |
3.40 | 2.41 | 2.41 | 83,942 |
| 12 Jan 26 |
2.20500 +0.63 |
2.20 | 1.60 | 1.60 | 14,172 |
| 09 Jan 26 |
1.57000 +0.12 |
1.65 | 1.50 | 1.50 | 24,050 |
| 08 Jan 26 |
1.45000 -0.01 |
1.50 | 1.42 | 1.50 | 4,149 |
| 07 Jan 26 |
1.46200 +0.06 |
1.46 | 1.41 | 1.42 | 11,579 |
| 06 Jan 26 |
1.40600 +0.01 |
1.42 | 1.39 | 1.42 | 1,507 |
| 05 Jan 26 |
1.39800 +0.03 |
1.41 | 1.37 | 1.41 | 704 |
| 02 Jan 26 |
1.37000 +0.00 |
1.38 | 1.37 | 1.37 | 6,884 |
| 30 Dec 25 |
1.37000 -0.03 |
1.37 | 1.36 | 1.36 | 7,497 |
| 29 Dec 25 |
1.39600 +0.03 |
1.40 | 1.36 | 1.36 | 13,832 |
| 23 Dec 25 |
1.36400 -0.09 |
1.46 | 1.36 | 1.46 | 6,590 |
| 22 Dec 25 |
1.45800 +0.10 |
1.46 | 1.36 | 1.37 | 9,835 |
| 19 Dec 25 |
1.36000 -0.11 |
1.46 | 1.36 | 1.45 | 6,967 |
| 18 Dec 25 |
1.46800 +0.00 |
1.47 | 1.47 | 1.47 | 2,200 |
| 17 Dec 25 |
1.46800 +0.00 |
1.47 | 1.47 | 1.47 | 31,209 |
| 16 Dec 25 |
1.46800 -0.01 |
1.47 | 1.45 | 1.47 | 5,978 |
| 15 Dec 25 |
1.47600 -0.01 |
1.51 | 1.45 | 1.51 | 5,855 |
| 12 Dec 25 |
1.48200 -0.01 |
1.51 | 1.45 | 1.45 | 2,102 |
| 11 Dec 25 |
1.49600 -0.07 |
1.51 | 1.46 | 1.51 | 11,145 |
| 10 Dec 25 |
1.56400 +0.01 |
1.56 | 1.50 | 1.50 | 287 |
| 09 Dec 25 |
1.55400 +0.00 |
1.55 | 1.50 | 1.51 | 14,678 |
| 08 Dec 25 |
1.55600 -0.05 |
1.61 | 1.56 | 1.61 | 965 |
| 05 Dec 25 |
1.61000 +0.00 |
1.61 | 1.58 | 1.60 | 2,538 |
| 04 Dec 25 |
1.61000 +0.10 |
1.62 | 1.51 | 1.51 | 3,669 |
| 03 Dec 25 |
1.51200 -0.09 |
1.60 | 1.51 | 1.54 | 6,478 |
| 02 Dec 25 |
1.59800 +0.03 |
1.60 | 1.52 | 1.52 | 7,254 |
| 01 Dec 25 |
1.56800 +0.02 |
1.57 | 1.52 | 1.55 | 9,570 |
| 28 Nov 25 |
1.54800 +0.01 |
1.55 | 1.54 | 1.54 | 1,526 |
| 27 Nov 25 |
1.54200 +0.06 |
1.54 | 1.45 | 1.45 | 8,389 |
| 26 Nov 25 |
1.48200 +0.00 |
1.48 | 1.48 | 1.48 | 0 |
| 25 Nov 25 |
1.48200 -0.09 |
1.50 | 1.45 | 1.50 | 10,161 |
| 24 Nov 25 |
1.56800 -0.08 |
1.60 | 1.50 | 1.60 | 2,909 |
| 21 Nov 25 |
1.65000 +0.04 |
1.65 | 1.56 | 1.61 | 7,732 |
| 20 Nov 25 |
1.61000 -0.04 |
1.67 | 1.58 | 1.67 | 8,303 |
| 19 Nov 25 |
1.65000 -0.26 |
1.82 | 1.53 | 1.82 | 8,746 |
| 18 Nov 25 |
1.91000 -0.09 |
1.91 | 1.90 | 1.90 | 13,093 |
| 17 Nov 25 |
1.99800 -0.08 |
2.00 | 1.90 | 1.92 | 12,456 |
| 14 Nov 25 |
2.07500 +0.03 |
2.08 | 2.01 | 2.04 | 8,706 |
| 13 Nov 25 |
2.04500 +0.00 |
2.05 | 2.05 | 2.05 | 4,925 |
| 12 Nov 25 |
2.04500 -0.03 |
2.05 | 2.04 | 2.05 | 11,874 |
| 11 Nov 25 |
2.08000 -0.03 |
2.16 | 2.04 | 2.10 | 6,929 |
| 10 Nov 25 |
2.11000 -0.04 |
2.13 | 2.10 | 2.13 | 3,929 |
| 07 Nov 25 |
2.14500 +0.00 |
2.14 | 2.14 | 2.14 | 3,279 |
| 06 Nov 25 |
2.14500 +0.00 |
2.14 | 2.14 | 2.14 | 5,468 |
| 05 Nov 25 |
2.14500 -0.10 |
2.26 | 2.07 | 2.22 | 9,294 |
| 04 Nov 25 |
2.24000 -0.07 |
2.30 | 2.20 | 2.20 | 3,625 |
| 03 Nov 25 |
2.31000 +0.00 |
2.38 | 2.25 | 2.38 | 1,293 |
| 31 Oct 25 |
2.31000 +0.04 |
2.31 | 2.27 | 2.27 | 1,262 |
| 30 Oct 25 |
2.26500 -0.04 |
2.27 | 2.27 | 2.27 | 351 |
| 29 Oct 25 |
2.31000 -0.02 |
2.36 | 2.31 | 2.36 | 351 |
| 28 Oct 25 |
2.32500 -0.06 |
2.35 | 2.30 | 2.35 | 2,971 |
| 27 Oct 25 |
2.38500 +0.02 |
2.40 | 2.37 | 2.40 | 4,346 |
| 24 Oct 25 |
2.36500 +0.07 |
2.44 | 2.30 | 2.30 | 2,975 |
| 23 Oct 25 |
2.29500 -0.04 |
2.37 | 2.28 | 2.28 | 7,485 |
| 22 Oct 25 |
2.34000 +0.01 |
2.43 | 2.28 | 2.28 | 1,207 |
| 21 Oct 25 |
2.33000 +0.05 |
2.33 | 2.20 | 2.20 | 2,205 |
| 20 Oct 25 |
2.28000 -0.08 |
2.31 | 2.20 | 2.31 | 64,253 |
| 17 Oct 25 |
2.35500 -0.05 |
2.36 | 2.36 | 2.36 | 696 |
| 16 Oct 25 |
2.40000 -0.04 |
2.42 | 2.40 | 2.42 | 1,097 |
| 15 Oct 25 |
2.44500 -0.03 |
2.49 | 2.42 | 2.49 | 1,958 |
| 14 Oct 25 |
2.47000 -0.07 |
2.55 | 2.47 | 2.55 | 2,533 |
| 13 Oct 25 |
2.54000 +0.06 |
2.54 | 2.45 | 2.46 | 5,719 |
| 10 Oct 25 |
2.48500 -0.04 |
2.48 | 2.48 | 2.48 | 410 |
| 09 Oct 25 |
2.52000 -0.04 |
2.52 | 2.48 | 2.48 | 1,650 |
| 08 Oct 25 |
2.56000 +0.00 |
2.56 | 2.56 | 2.56 | 1,025 |
| 07 Oct 25 |
2.56000 -0.10 |
2.60 | 2.56 | 2.60 | 1,792 |
| 06 Oct 25 |
2.65500 +0.00 |
2.65 | 2.65 | 2.65 | 2,533 |
| 03 Oct 25 |
2.65500 -0.02 |
2.65 | 2.52 | 2.52 | 530 |
| 02 Oct 25 |
2.67000 +0.07 |
2.67 | 2.51 | 2.51 | 6,829 |
| 01 Oct 25 |
2.60500 +0.08 |
2.70 | 2.50 | 2.70 | 24,381 |
| 30 Sep 25 |
2.53000 +0.00 |
2.53 | 2.53 | 2.53 | 95,088 |
| 29 Sep 25 |
2.53000 -0.09 |
2.64 | 2.30 | 2.64 | 31,616 |
| 26 Sep 25 |
2.61500 +0.13 |
2.65 | 2.56 | 2.56 | 730 |
| 25 Sep 25 |
2.48000 -0.12 |
2.60 | 2.48 | 2.54 | 3,982 |
| 24 Sep 25 |
2.59500 -0.05 |
2.60 | 2.45 | 2.45 | 1,480 |
| 23 Sep 25 |
2.64000 +0.05 |
2.64 | 2.40 | 2.49 | 9,158 |
| 22 Sep 25 |
2.59000 +0.00 |
2.59 | 2.59 | 2.59 | 4,312 |
| 19 Sep 25 |
2.59000 -0.08 |
2.64 | 2.51 | 2.64 | 5,483 |
| 18 Sep 25 |
2.67000 -0.02 |
2.69 | 2.64 | 2.69 | 4,357 |
| 17 Sep 25 |
2.69000 -0.12 |
2.71 | 2.61 | 2.71 | 8,195 |
| 16 Sep 25 |
2.81000 +0.03 |
2.83 | 2.70 | 2.73 | 2,089 |
| 15 Sep 25 |
2.77500 -0.07 |
2.99 | 2.77 | 2.99 | 10,039 |
| 12 Sep 25 |
2.85000 -0.04 |
2.90 | 2.80 | 2.90 | 3,968 |
| 11 Sep 25 |
2.89000 +0.01 |
2.89 | 2.78 | 2.78 | 1,658 |
| 10 Sep 25 |
2.88000 +0.03 |
2.88 | 2.78 | 2.78 | 416 |
| 09 Sep 25 |
2.85500 +0.03 |
2.93 | 2.85 | 2.93 | 839 |
| 08 Sep 25 |
2.83000 +0.00 |
2.83 | 2.83 | 2.83 | 479 |
| 05 Sep 25 |
2.83000 -0.05 |
2.85 | 2.83 | 2.85 | 555 |
| 04 Sep 25 |
2.87500 -0.08 |
2.88 | 2.74 | 2.74 | 2,410 |
| 03 Sep 25 |
2.95000 -0.05 |
2.95 | 2.82 | 2.82 | 6,268 |
| 02 Sep 25 |
3.00000 +0.09 |
3.00 | 2.86 | 2.86 | 5,975 |
| 01 Sep 25 |
2.91000 -0.09 |
2.99 | 2.87 | 2.99 | 2,419 |
| 29 Aug 25 |
3.00000 +0.02 |
3.00 | 2.90 | 2.91 | 3,627 |
| 28 Aug 25 |
2.98500 +0.05 |
2.99 | 2.94 | 2.94 | 2,887 |
| 27 Aug 25 |
2.93000 -0.04 |
2.99 | 2.90 | 2.99 | 3,408 |
| 26 Aug 25 |
2.97000 +0.02 |
3.00 | 2.90 | 2.99 | 3,172 |
| 25 Aug 25 |
2.95000 +0.05 |
3.06 | 2.90 | 3.06 | 13,471 |
| 22 Aug 25 |
2.90000 -0.07 |
2.95 | 2.90 | 2.90 | 13,767 |
| 21 Aug 25 |
2.97500 +0.09 |
3.02 | 2.90 | 2.96 | 23,585 |
| 20 Aug 25 |
2.88000 -0.05 |
3.06 | 2.86 | 2.90 | 53,907 |
| 19 Aug 25 |
2.93000 +0.12 |
2.93 | 2.70 | 2.70 | 24,967 |
| 18 Aug 25 |
2.81500 -0.04 |
2.85 | 2.77 | 2.82 | 7,157 |
| 15 Aug 25 |
2.86000 +0.03 |
2.90 | 2.86 | 2.90 | 56 |
| 14 Aug 25 |
2.83000 +0.02 |
2.90 | 2.81 | 2.81 | 11,281 |
| 13 Aug 25 |
2.81000 -0.08 |
2.90 | 2.75 | 2.90 | 4,570 |
| 12 Aug 25 |
2.88500 -0.03 |
2.99 | 2.77 | 2.77 | 1,665 |
| 11 Aug 25 |
2.91000 +0.08 |
2.96 | 2.72 | 2.72 | 12,043 |
| 08 Aug 25 |
2.83500 -0.38 |
3.21 | 2.68 | 3.21 | 32,453 |
| 07 Aug 25 |
3.22000 -0.09 |
3.48 | 2.63 | 3.26 | 47,700 |
| 06 Aug 25 |
3.31000 -1.24 |
3.79 | 3.26 | 3.50 | 69,381 |
| 05 Aug 25 |
4.55500 -0.35 |
4.91 | 4.43 | 4.91 | 19,918 |
| 04 Aug 25 |
4.90000 -0.13 |
5.00 | 4.90 | 4.91 | 4,174 |
| 01 Aug 25 |
5.03000 -0.23 |
5.29 | 5.03 | 5.29 | 2,799 |
| 31 Jul 25 |
5.26000 -0.01 |
5.26 | 5.26 | 5.26 | 244 |
| 30 Jul 25 |
5.27000 +0.00 |
5.38 | 5.26 | 5.38 | 4,216 |
| 29 Jul 25 |
5.27000 -0.07 |
5.29 | 5.27 | 5.29 | 1,480 |
| 28 Jul 25 |
5.34000 +0.03 |
5.34 | 5.26 | 5.26 | 2,855 |
| 25 Jul 25 |
5.31000 -0.07 |
5.35 | 5.26 | 5.35 | 1,742 |
| 24 Jul 25 |
5.38000 -0.10 |
5.48 | 5.32 | 5.47 | 8,179 |
| 23 Jul 25 |
5.48000 -0.05 |
5.58 | 5.48 | 5.58 | 1,513 |
| 22 Jul 25 |
5.53000 +0.03 |
5.59 | 5.49 | 5.51 | 2,008 |
| 21 Jul 25 |
5.50000 -0.05 |
5.64 | 5.50 | 5.56 | 4,479 |
| 18 Jul 25 |
5.55000 -0.01 |
5.64 | 5.55 | 5.56 | 413 |
| 17 Jul 25 |
5.56000 -0.06 |
5.65 | 5.54 | 5.54 | 4,308 |
| 16 Jul 25 |
5.62000 -0.10 |
5.73 | 5.62 | 5.73 | 1,037 |
| 15 Jul 25 |
5.72000 +0.04 |
5.72 | 5.58 | 5.68 | 3,450 |
| 14 Jul 25 |
5.68000 -0.05 |
5.71 | 5.65 | 5.71 | 1,720 |
| 11 Jul 25 |
5.73000 +0.00 |
5.73 | 5.70 | 5.70 | 1,115 |
| 10 Jul 25 |
5.73000 +0.10 |
5.80 | 5.70 | 5.71 | 11,846 |
| 09 Jul 25 |
5.63000 -0.15 |
5.74 | 5.61 | 5.74 | 4,036 |
| 08 Jul 25 |
5.78000 -0.01 |
5.84 | 5.74 | 5.74 | 1,608 |
| 07 Jul 25 |
5.79000 +0.02 |
5.85 | 5.61 | 5.61 | 3,462 |
| 04 Jul 25 |
5.77000 +0.08 |
5.77 | 5.70 | 5.76 | 1,423 |
| 03 Jul 25 |
5.69000 -0.14 |
5.76 | 5.67 | 5.67 | 1,847 |
| 02 Jul 25 |
5.83000 +0.00 |
5.83 | 5.80 | 5.80 | 318 |
| 01 Jul 25 |
5.83000 +0.17 |
5.83 | 5.73 | 5.79 | 1,450 |
| 30 Jun 25 |
5.66000 -0.14 |
5.81 | 5.66 | 5.80 | 4,444 |
| 27 Jun 25 |
5.80000 +0.24 |
5.80 | 5.57 | 5.57 | 3,054 |
| 26 Jun 25 |
5.56000 -0.12 |
5.56 | 5.56 | 5.56 | 948 |
| 25 Jun 25 |
5.68000 -0.13 |
5.83 | 5.65 | 5.80 | 6,257 |
| 24 Jun 25 |
5.81000 -0.02 |
5.81 | 5.81 | 5.81 | 1,295 |
| 23 Jun 25 |
5.83000 +0.02 |
5.86 | 5.72 | 5.72 | 4,962 |
| 20 Jun 25 |
5.81000 +0.00 |
5.81 | 5.71 | 5.79 | 5,198 |
| 19 Jun 25 |
5.81000 +0.13 |
5.95 | 5.67 | 5.67 | 5,730 |
| 18 Jun 25 |
5.68000 -0.10 |
5.75 | 5.60 | 5.61 | 5,857 |
| 17 Jun 25 |
5.78000 +0.04 |
5.78 | 5.67 | 5.70 | 4,844 |
| 16 Jun 25 |
5.74000 -0.11 |
5.97 | 5.74 | 5.81 | 20,855 |
| 13 Jun 25 |
5.85000 -0.15 |
6.00 | 5.77 | 5.77 | 36,140 |
| 12 Jun 25 |
6.00000 +1.13 |
6.09 | 4.88 | 4.88 | 178,105 |
| 11 Jun 25 |
4.87000 -0.03 |
4.87 | 4.85 | 4.85 | 100 |
| 10 Jun 25 |
4.90000 -0.06 |
4.95 | 4.90 | 4.95 | 999 |
| 09 Jun 25 |
4.96000 +0.03 |
4.97 | 4.84 | 4.89 | 3,685 |
| 06 Jun 25 |
4.93500 -0.01 |
4.97 | 4.88 | 4.88 | 2,584 |
| 05 Jun 25 |
4.95000 -0.17 |
5.00 | 4.86 | 5.00 | 1,520 |
| 04 Jun 25 |
5.12000 -0.11 |
5.15 | 4.99 | 5.09 | 5,270 |
| 03 Jun 25 |
5.23000 +0.18 |
5.23 | 4.96 | 5.00 | 4,224 |
| 02 Jun 25 |
5.05000 -0.03 |
5.15 | 5.00 | 5.01 | 2,921 |
| 30 May 25 |
5.08000 -0.36 |
5.39 | 5.00 | 5.39 | 8,450 |
| 29 May 25 |
5.44000 -0.08 |
5.52 | 5.43 | 5.46 | 906 |
| 28 May 25 |
5.52000 -0.06 |
5.57 | 5.52 | 5.57 | 1,057 |
| 27 May 25 |
5.58000 -0.30 |
5.76 | 5.52 | 5.76 | 2,877 |
| 26 May 25 |
5.88000 +0.00 |
5.93 | 5.88 | 5.93 | 2,141 |
| 23 May 25 |
5.88000 -0.15 |
5.91 | 5.88 | 5.91 | 1,602 |
| 22 May 25 |
6.03000 -0.02 |
6.05 | 5.91 | 5.91 | 3,485 |
| 21 May 25 |
6.05000 -0.02 |
6.10 | 6.00 | 6.00 | 6,316 |
| 20 May 25 |
6.07000 +0.10 |
6.07 | 5.87 | 6.00 | 14,119 |
| 19 May 25 |
5.97000 +0.19 |
6.00 | 5.63 | 5.63 | 28,290 |
| 16 May 25 |
5.78000 -0.26 |
5.92 | 5.67 | 5.92 | 7,933 |
| 15 May 25 |
6.04000 -0.14 |
6.20 | 6.01 | 6.20 | 3,767 |
| 14 May 25 |
6.18000 +0.10 |
6.20 | 6.05 | 6.14 | 18,024 |
| 13 May 25 |
6.08000 -0.01 |
6.13 | 6.01 | 6.07 | 7,873 |
| 12 May 25 |
6.09000 -0.07 |
6.09 | 5.90 | 6.00 | 11,163 |
| 09 May 25 |
6.16000 +0.10 |
6.16 | 5.91 | 6.04 | 26,168 |
| 08 May 25 |
6.06000 +0.23 |
6.20 | 5.96 | 6.00 | 20,288 |
| 07 May 25 |
5.83000 -0.23 |
6.17 | 5.83 | 6.17 | 3,885 |
| 06 May 25 |
6.06000 +0.11 |
6.17 | 5.91 | 5.91 | 10,728 |
| 05 May 25 |
5.95000 -0.06 |
6.01 | 5.91 | 6.01 | 1,707 |
| 02 May 25 |
6.01000 -0.09 |
6.26 | 6.00 | 6.26 | 6,090 |
| 30 Apr 25 |
6.10000 +0.15 |
6.16 | 5.90 | 5.90 | 9,272 |
| 29 Apr 25 |
5.95000 -0.02 |
6.05 | 5.95 | 5.99 | 8,287 |
| 28 Apr 25 |
5.97000 -0.06 |
6.20 | 5.72 | 5.94 | 15,937 |
| 25 Apr 25 |
6.03000 -0.03 |
6.05 | 6.00 | 6.00 | 7,688 |
| 24 Apr 25 |
6.06000 +0.03 |
6.06 | 5.99 | 6.00 | 6,366 |
| 23 Apr 25 |
6.03000 -0.02 |
6.10 | 5.97 | 6.04 | 34,260 |
| 22 Apr 25 |
6.05000 +0.00 |
6.05 | 5.90 | 5.90 | 8,875 |
| 17 Apr 25 |
6.05000 -0.04 |
6.05 | 5.97 | 6.01 | 17,351 |
| 16 Apr 25 |
6.09000 -0.06 |
6.10 | 6.00 | 6.00 | 5,522 |
| 15 Apr 25 |
6.15000 +0.16 |
6.15 | 5.90 | 5.98 | 22,144 |
| 14 Apr 25 |
5.99000 -0.03 |
6.22 | 5.79 | 5.86 | 55,979 |
| 11 Apr 25 |
6.02000 +0.03 |
6.09 | 5.95 | 6.09 | 43,275 |
| 10 Apr 25 |
5.99000 +0.18 |
6.05 | 5.69 | 5.69 | 45,980 |
| 09 Apr 25 |
5.81000 -0.29 |
6.06 | 5.81 | 5.99 | 1,888 |
| 08 Apr 25 |
6.10000 +0.27 |
6.10 | 5.81 | 5.81 | 2,946 |
| 07 Apr 25 |
5.83000 -0.17 |
6.37 | 5.10 | 5.11 | 55,786 |
| 04 Apr 25 |
6.00000 +0.22 |
6.00 | 5.24 | 5.78 | 135,212 |
| 03 Apr 25 |
5.78000 -0.07 |
5.99 | 5.38 | 5.67 | 30,983 |
| 02 Apr 25 |
5.85000 +0.21 |
6.10 | 5.64 | 5.79 | 23,792 |
| 01 Apr 25 |
5.64000 -0.24 |
5.91 | 5.64 | 5.91 | 10,058 |
| 31 Mar 25 |
5.88000 +0.14 |
5.99 | 5.60 | 5.89 | 43,173 |
| 28 Mar 25 |
5.74000 -0.06 |
5.99 | 5.70 | 5.70 | 286 |
| 27 Mar 25 |
5.80000 -0.09 |
6.00 | 5.52 | 5.84 | 16,982 |
| 26 Mar 25 |
5.89000 -0.19 |
5.98 | 5.06 | 5.96 | 32,455 |
| 25 Mar 25 |
6.08000 +0.00 |
6.17 | 6.04 | 6.04 | 5,180 |
| 24 Mar 25 |
6.08000 +0.07 |
6.10 | 5.88 | 6.09 | 7,470 |
| 21 Mar 25 |
6.01000 -0.04 |
6.09 | 5.92 | 6.01 | 15,978 |
| 20 Mar 25 |
6.05000 +0.23 |
6.20 | 5.71 | 5.71 | 23,053 |
| 19 Mar 25 |
5.82000 +0.08 |
5.90 | 5.62 | 5.74 | 9,220 |
| 18 Mar 25 |
5.74000 +0.12 |
5.74 | 5.32 | 5.44 | 22,826 |
| 17 Mar 25 |
5.62000 +0.00 |
5.69 | 5.48 | 5.54 | 38,829 |
| 14 Mar 25 |
5.62000 +0.15 |
5.75 | 5.49 | 5.49 | 34,487 |
| 13 Mar 25 |
5.47000 +0.08 |
5.55 | 5.30 | 5.37 | 36,317 |
| 12 Mar 25 |
5.39000 -0.02 |
5.50 | 5.29 | 5.39 | 18,711 |
| 11 Mar 25 |
5.41000 +0.16 |
5.50 | 5.03 | 5.26 | 85,216 |
| 10 Mar 25 |
5.25000 +0.11 |
5.56 | 5.06 | 5.25 | 56,679 |
| 07 Mar 25 |
5.14000 +0.14 |
5.70 | 4.53 | 4.53 | 152,073 |
| 06 Mar 25 |
5.00000 +1.54 |
5.86 | 3.50 | 3.50 | 165,216 |
| 05 Mar 25 |
3.46000 +0.26 |
3.47 | 3.20 | 3.20 | 14,539 |
| 04 Mar 25 |
3.20000 -0.14 |
3.28 | 3.20 | 3.28 | 7,635 |
| 03 Mar 25 |
3.34000 -0.02 |
3.38 | 3.28 | 3.28 | 6,059 |
| 28 Feb 25 |
3.35500 -0.06 |
3.45 | 3.29 | 3.34 | 16,612 |
| 27 Feb 25 |
3.41000 -0.10 |
3.50 | 3.31 | 3.50 | 5,661 |
| 26 Feb 25 |
3.50500 -0.09 |
3.72 | 3.50 | 3.61 | 9,575 |
| 25 Feb 25 |
3.60000 -0.09 |
3.72 | 3.58 | 3.66 | 6,975 |
| 24 Feb 25 |
3.68500 -0.34 |
3.84 | 3.54 | 3.84 | 30,285 |
| 21 Feb 25 |
4.02000 -0.24 |
4.38 | 3.52 | 4.34 | 71,966 |
| 20 Feb 25 |
4.26000 -0.19 |
4.72 | 4.15 | 4.41 | 16,558 |
| 19 Feb 25 |
4.45000 +0.01 |
4.51 | 4.41 | 4.45 | 4,886 |
| 18 Feb 25 |
4.43500 -0.18 |
4.50 | 4.40 | 4.50 | 8,252 |
| 17 Feb 25 |
4.61000 +0.24 |
4.74 | 4.40 | 4.40 | 23,096 |
| 14 Feb 25 |
4.37500 +0.01 |
4.40 | 4.34 | 4.39 | 3,459 |
| 13 Feb 25 |
4.36500 +0.11 |
4.36 | 4.01 | 4.20 | 17,926 |
| 12 Feb 25 |
4.25500 -0.42 |
4.58 | 3.92 | 4.58 | 40,120 |
| 11 Feb 25 |
4.68000 +0.13 |
4.69 | 4.51 | 4.51 | 5,399 |
| 10 Feb 25 |
4.55500 -0.30 |
4.89 | 4.41 | 4.89 | 34,523 |
| 07 Feb 25 |
4.85500 -0.55 |
5.49 | 4.86 | 5.49 | 21,083 |
| 06 Feb 25 |
5.40000 -0.02 |
5.49 | 5.36 | 5.37 | 5,292 |
| 05 Feb 25 |
5.42000 -0.05 |
5.48 | 5.33 | 5.37 | 3,976 |
| 04 Feb 25 |
5.47000 +0.03 |
5.55 | 5.38 | 5.55 | 726 |
| 03 Feb 25 |
5.44000 -0.04 |
5.78 | 5.38 | 5.78 | 4,347 |
| 31 Jan 25 |
5.48000 +0.10 |
5.50 | 5.30 | 5.36 | 7,808 |
| 30 Jan 25 |
5.38000 -0.05 |
5.60 | 5.36 | 5.36 | 15,532 |
| 29 Jan 25 |
5.43000 -0.12 |
5.68 | 5.43 | 5.58 | 10,330 |
| 28 Jan 25 |
5.55000 -0.34 |
5.90 | 5.55 | 5.73 | 16,703 |
| 27 Jan 25 |
5.89000 +0.19 |
5.94 | 5.21 | 5.21 | 19,113 |
| 24 Jan 25 |
5.70000 +0.01 |
5.80 | 5.47 | 5.69 | 9,889 |
| 23 Jan 25 |
5.69000 +0.33 |
5.69 | 5.30 | 5.39 | 23,112 |
| 22 Jan 25 |
5.36000 +0.04 |
5.54 | 5.20 | 5.34 | 24,350 |
| 21 Jan 25 |
5.32000 +0.11 |
5.55 | 5.18 | 5.20 | 31,413 |
| 20 Jan 25 |
5.21000 -0.19 |
5.62 | 5.21 | 5.62 | 5,725 |
| 17 Jan 25 |
5.40000 -0.04 |
5.77 | 5.40 | 5.64 | 38,278 |
| 16 Jan 25 |
5.44000 +0.62 |
5.68 | 4.72 | 4.78 | 36,143 |
| 15 Jan 25 |
4.82000 +0.22 |
4.92 | 4.66 | 4.88 | 17,915 |
| 14 Jan 25 |
4.60500 +0.07 |
4.84 | 4.51 | 4.51 | 21,151 |
| 13 Jan 25 |
4.53000 -0.03 |
4.59 | 4.50 | 4.51 | 1,891 |
| 10 Jan 25 |
4.56500 +0.03 |
4.65 | 4.51 | 4.54 | 5,470 |
| 09 Jan 25 |
4.53500 -0.08 |
4.60 | 4.52 | 4.52 | 4,265 |
| 08 Jan 25 |
4.61500 +0.07 |
4.61 | 4.61 | 4.61 | 15 |
| 07 Jan 25 |
4.54500 -0.09 |
4.91 | 4.55 | 4.61 | 27,825 |
| 06 Jan 25 |
4.63500 -0.14 |
4.78 | 4.60 | 4.66 | 6,219 |
| 03 Jan 25 |
4.78000 +0.16 |
4.86 | 4.71 | 4.71 | 7,833 |
| 02 Jan 25 |
4.62000 -0.02 |
4.72 | 4.51 | 4.65 | 19,816 |
| 30 Dec 24 |
4.64000 -0.20 |
4.88 | 4.50 | 4.71 | 17,382 |
| 27 Dec 24 |
4.84000 -0.33 |
5.21 | 4.60 | 5.18 | 20,708 |
| 23 Dec 24 |
5.17000 -0.09 |
5.34 | 5.17 | 5.29 | 22,203 |
| 20 Dec 24 |
5.26000 -0.22 |
5.48 | 5.25 | 5.48 | 12,973 |
| 19 Dec 24 |
5.48000 -0.18 |
5.69 | 5.36 | 5.69 | 8,618 |
| 18 Dec 24 |
5.66000 -0.03 |
5.66 | 5.56 | 5.60 | 9,532 |
| 17 Dec 24 |
5.69000 +0.29 |
5.69 | 5.40 | 5.47 | 4,897 |
| 16 Dec 24 |
5.40000 -0.15 |
5.70 | 5.40 | 5.58 | 14,813 |
| 13 Dec 24 |
5.55000 +0.20 |
5.55 | 5.35 | 5.36 | 6,501 |
| 12 Dec 24 |
5.35000 -0.22 |
5.55 | 5.11 | 5.12 | 26,979 |
| 11 Dec 24 |
5.57000 -0.28 |
5.95 | 5.57 | 5.77 | 21,264 |
| 10 Dec 24 |
5.85000 +0.93 |
5.91 | 5.00 | 5.00 | 33,109 |
| 09 Dec 24 |
4.92000 +0.64 |
4.98 | 4.17 | 4.28 | 28,355 |
| 06 Dec 24 |
4.28000 +0.15 |
4.32 | 4.14 | 4.14 | 17,147 |
| 05 Dec 24 |
4.13000 +0.06 |
4.18 | 4.05 | 4.05 | 14,831 |
| 04 Dec 24 |
4.07500 -0.02 |
4.12 | 4.04 | 4.11 | 8,276 |
| 03 Dec 24 |
4.09000 +0.02 |
4.20 | 4.01 | 4.06 | 23,215 |
| 02 Dec 24 |
4.07500 +0.10 |
4.20 | 3.95 | 4.09 | 44,079 |
| 29 Nov 24 |
3.97000 -0.06 |
4.09 | 3.97 | 4.09 | 11,643 |
| 28 Nov 24 |
4.03500 +0.31 |
4.10 | 3.73 | 3.73 | 15,154 |
| 27 Nov 24 |
3.72500 -0.17 |
3.80 | 3.64 | 3.80 | 39,014 |
| 26 Nov 24 |
3.89500 +0.00 |
4.00 | 3.78 | 4.00 | 7,668 |
| 25 Nov 24 |
3.89000 -0.25 |
4.00 | 3.87 | 3.92 | 19,620 |
| 22 Nov 24 |
4.14000 +0.00 |
4.16 | 4.10 | 4.16 | 5,339 |
| 21 Nov 24 |
4.14000 -0.04 |
4.20 | 4.09 | 4.20 | 7,749 |
| 20 Nov 24 |
4.18000 -0.04 |
4.20 | 4.14 | 4.19 | 2,369 |
| 19 Nov 24 |
4.22000 -0.08 |
4.30 | 4.19 | 4.28 | 6,234 |
| 18 Nov 24 |
4.29500 +0.20 |
4.31 | 3.75 | 4.09 | 24,261 |
| 15 Nov 24 |
4.09000 -0.24 |
4.34 | 4.09 | 4.34 | 16,587 |
| 14 Nov 24 |
4.33500 -0.36 |
4.68 | 4.15 | 4.65 | 26,386 |
| 13 Nov 24 |
4.69000 -0.15 |
4.88 | 4.50 | 4.84 | 22,205 |
| 12 Nov 24 |
4.84500 +0.08 |
4.90 | 4.70 | 4.72 | 13,183 |
| 11 Nov 24 |
4.76500 -0.36 |
5.10 | 4.62 | 5.10 | 27,659 |
| 08 Nov 24 |
5.12000 +0.01 |
5.25 | 5.12 | 5.12 | 4,787 |
| 07 Nov 24 |
5.11000 -0.24 |
5.38 | 5.01 | 5.36 | 19,083 |
| 06 Nov 24 |
5.35000 -0.05 |
5.50 | 5.31 | 5.40 | 12,976 |
| 05 Nov 24 |
5.40000 -0.02 |
5.40 | 5.30 | 5.30 | 6,965 |
| 04 Nov 24 |
5.42000 -0.04 |
5.48 | 5.33 | 5.40 | 3,787 |
| 01 Nov 24 |
5.46000 +0.04 |
5.49 | 5.44 | 5.49 | 2,683 |
| 31 Oct 24 |
5.42000 -0.29 |
5.63 | 5.40 | 5.63 | 4,761 |
| 30 Oct 24 |
5.71000 +0.12 |
5.71 | 5.59 | 5.59 | 1,663 |
| 29 Oct 24 |
5.59000 +0.15 |
5.72 | 5.52 | 5.53 | 9,059 |
| 28 Oct 24 |
5.44000 -0.96 |
6.45 | 4.60 | 6.26 | 47,071 |
| 25 Oct 24 |
6.40000 -0.05 |
6.47 | 6.40 | 6.46 | 2,433 |
| 24 Oct 24 |
6.45000 +0.05 |
6.48 | 6.40 | 6.45 | 3,138 |
| 23 Oct 24 |
6.40000 -0.05 |
6.58 | 6.40 | 6.46 | 3,678 |
| 22 Oct 24 |
6.45000 -0.09 |
6.66 | 6.45 | 6.56 | 5,339 |
| 21 Oct 24 |
6.54000 +0.14 |
6.71 | 6.40 | 6.41 | 8,776 |
| 18 Oct 24 |
6.40000 -0.37 |
6.70 | 6.32 | 6.70 | 9,587 |
| 17 Oct 24 |
6.77000 +0.00 |
6.77 | 6.61 | 6.75 | 4,569 |
| 16 Oct 24 |
6.77000 -0.07 |
6.87 | 6.73 | 6.85 | 3,576 |
| 15 Oct 24 |
6.84000 -0.17 |
7.08 | 6.84 | 7.08 | 6,356 |
| 14 Oct 24 |
7.01000 -0.04 |
7.11 | 7.01 | 7.05 | 2,327 |
| 11 Oct 24 |
7.05000 -0.06 |
7.19 | 7.05 | 7.19 | 4,766 |
| 10 Oct 24 |
7.11000 +0.16 |
7.18 | 6.95 | 6.95 | 4,249 |
| 09 Oct 24 |
6.95000 +0.01 |
6.96 | 6.91 | 6.95 | 3,130 |
| 08 Oct 24 |
6.94000 +0.09 |
6.95 | 6.85 | 6.85 | 3,667 |
| 07 Oct 24 |
6.85000 -0.07 |
7.05 | 6.85 | 6.93 | 8,752 |
| 04 Oct 24 |
6.92000 -0.20 |
7.20 | 6.87 | 7.20 | 7,127 |
| 03 Oct 24 |
7.12000 +0.14 |
7.20 | 6.99 | 6.99 | 7,099 |
| 02 Oct 24 |
6.98000 -0.04 |
7.07 | 6.97 | 7.06 | 2,623 |
| 01 Oct 24 |
7.02000 +0.29 |
7.02 | 6.76 | 6.79 | 12,419 |
| 30 Sep 24 |
6.73000 +0.02 |
6.79 | 6.70 | 6.79 | 6,574 |
| 27 Sep 24 |
6.71000 +0.01 |
6.79 | 6.65 | 6.70 | 6,812 |
| 26 Sep 24 |
6.70000 -0.16 |
6.86 | 6.70 | 6.86 | 6,193 |
| 25 Sep 24 |
6.86000 +0.44 |
6.93 | 6.42 | 6.53 | 6,218 |
| 24 Sep 24 |
6.42000 -0.58 |
7.09 | 6.37 | 6.90 | 14,947 |
| 23 Sep 24 |
7.00000 +0.24 |
7.00 | 6.76 | 6.99 | 3,198 |
| 20 Sep 24 |
6.76000 -0.19 |
7.12 | 6.76 | 6.97 | 10,783 |
| 19 Sep 24 |
6.95000 -0.07 |
7.19 | 6.95 | 7.03 | 5,361 |
| 18 Sep 24 |
7.02000 -0.09 |
7.12 | 7.02 | 7.10 | 3,355 |
| 17 Sep 24 |
7.11000 -0.01 |
7.15 | 7.02 | 7.10 | 3,325 |
| 16 Sep 24 |
7.12000 -0.29 |
7.34 | 7.12 | 7.34 | 5,974 |
| 13 Sep 24 |
7.41000 +0.25 |
7.44 | 7.06 | 7.20 | 19,169 |
| 12 Sep 24 |
7.16000 +0.34 |
7.20 | 6.82 | 6.83 | 27,519 |
| 11 Sep 24 |
6.82000 +0.26 |
6.87 | 6.70 | 6.73 | 7,791 |
| 10 Sep 24 |
6.56000 -0.10 |
6.67 | 6.52 | 6.67 | 3,333 |
| 09 Sep 24 |
6.66000 +0.21 |
6.74 | 6.36 | 6.46 | 6,612 |
| 06 Sep 24 |
6.45000 +0.06 |
6.53 | 6.30 | 6.50 | 6,782 |
| 05 Sep 24 |
6.39000 +0.05 |
6.40 | 6.24 | 6.34 | 9,996 |
| 04 Sep 24 |
6.34000 +0.06 |
6.51 | 6.17 | 6.51 | 4,514 |
| 03 Sep 24 |
6.28000 -0.33 |
6.61 | 6.28 | 6.61 | 7,851 |
| 02 Sep 24 |
6.61000 +0.10 |
6.61 | 6.52 | 6.52 | 3,950 |
| 30 Aug 24 |
6.51000 +0.04 |
6.51 | 6.36 | 6.42 | 6,692 |
| 29 Aug 24 |
6.47000 +0.22 |
6.47 | 6.25 | 6.26 | 2,800 |
| 28 Aug 24 |
6.25000 -0.33 |
6.65 | 6.19 | 6.61 | 19,784 |
| 27 Aug 24 |
6.58000 +0.00 |
6.60 | 6.55 | 6.58 | 3,471 |
| 26 Aug 24 |
6.58000 +0.03 |
6.60 | 6.55 | 6.60 | 1,751 |
| 23 Aug 24 |
6.55000 +0.20 |
6.55 | 6.45 | 6.49 | 1,152 |
| 22 Aug 24 |
6.35000 -0.02 |
6.51 | 6.35 | 6.43 | 8,222 |
| 21 Aug 24 |
6.37000 -0.10 |
6.70 | 6.33 | 6.49 | 16,141 |
| 20 Aug 24 |
6.47000 -0.24 |
6.72 | 6.45 | 6.72 | 11,280 |
| 19 Aug 24 |
6.71000 +0.02 |
6.74 | 6.62 | 6.68 | 3,080 |
| 16 Aug 24 |
6.69000 +0.20 |
6.74 | 6.47 | 6.48 | 3,260 |
| 15 Aug 24 |
6.49000 +0.29 |
6.51 | 6.29 | 6.29 | 21,860 |
| 14 Aug 24 |
6.20000 -0.25 |
6.51 | 6.20 | 6.50 | 9,855 |
| 13 Aug 24 |
6.45000 +0.13 |
6.50 | 6.40 | 6.47 | 6,746 |
| 12 Aug 24 |
6.32000 -0.16 |
6.48 | 6.24 | 6.35 | 10,796 |
| 09 Aug 24 |
6.48000 +0.20 |
6.75 | 6.28 | 6.29 | 12,851 |
| 08 Aug 24 |
6.28000 +0.31 |
6.50 | 5.90 | 6.05 | 14,458 |
| 07 Aug 24 |
5.97000 +0.30 |
6.11 | 5.83 | 5.83 | 9,908 |
| 06 Aug 24 |
5.67000 +0.23 |
6.08 | 5.51 | 5.51 | 12,087 |
| 05 Aug 24 |
5.44000 -0.21 |
5.80 | 5.11 | 5.66 | 34,547 |
| 02 Aug 24 |
5.65000 -0.47 |
6.12 | 5.56 | 6.12 | 10,155 |
| 01 Aug 24 |
6.12000 -0.08 |
6.28 | 6.00 | 6.22 | 7,428 |
| 31 Jul 24 |
6.20000 +0.14 |
6.23 | 6.07 | 6.07 | 2,686 |
| 30 Jul 24 |
6.06000 -0.24 |
6.36 | 6.04 | 6.36 | 11,942 |
| 29 Jul 24 |
6.30000 +0.34 |
6.31 | 6.02 | 6.05 | 14,707 |
| 26 Jul 24 |
5.96000 +0.23 |
6.20 | 5.87 | 5.90 | 12,354 |
| 25 Jul 24 |
5.73000 -0.07 |
5.81 | 5.52 | 5.74 | 34,846 |
| 24 Jul 24 |
5.80000 -0.06 |
5.93 | 5.74 | 5.74 | 25,355 |
| 23 Jul 24 |
5.86000 -0.39 |
6.21 | 5.85 | 6.19 | 17,174 |
| 22 Jul 24 |
6.25000 +0.15 |
6.25 | 6.02 | 6.02 | 16,454 |
| 19 Jul 24 |
6.10000 +0.33 |
6.13 | 5.75 | 5.78 | 18,743 |
| 18 Jul 24 |
5.77000 +0.02 |
5.81 | 5.58 | 5.76 | 30,828 |
| 17 Jul 24 |
5.75000 -0.30 |
6.14 | 5.75 | 6.05 | 17,329 |
| 16 Jul 24 |
6.05000 +0.18 |
6.15 | 5.63 | 5.78 | 39,899 |
| 15 Jul 24 |
5.87000 +0.16 |
5.91 | 5.53 | 5.63 | 38,182 |
| 12 Jul 24 |
5.71000 -2.60 |
6.90 | 5.52 | 6.05 | 165,848 |
| 11 Jul 24 |
8.31000 +0.24 |
8.36 | 8.00 | 8.22 | 11,876 |
| 10 Jul 24 |
8.07000 +0.17 |
8.07 | 7.87 | 7.87 | 2,763 |
| 09 Jul 24 |
7.90000 -0.21 |
8.20 | 7.88 | 8.20 | 10,725 |
| 08 Jul 24 |
8.11000 +0.02 |
8.17 | 7.90 | 8.11 | 9,690 |
| 05 Jul 24 |
8.09000 +0.32 |
8.09 | 7.81 | 7.85 | 17,718 |
| 04 Jul 24 |
7.77000 -0.37 |
8.40 | 7.73 | 8.40 | 21,183 |
| 03 Jul 24 |
8.14000 +0.88 |
8.48 | 7.30 | 7.30 | 25,002 |
| 02 Jul 24 |
7.26000 -0.05 |
7.31 | 7.07 | 7.31 | 19,328 |
| 01 Jul 24 |
7.31000 +0.55 |
7.34 | 6.82 | 6.82 | 23,422 |
| 28 Jun 24 |
6.76000 -0.10 |
6.92 | 6.76 | 6.76 | 10,436 |
| 27 Jun 24 |
6.86000 -0.09 |
6.93 | 6.80 | 6.93 | 10,950 |
| 26 Jun 24 |
6.95000 +0.18 |
7.05 | 6.74 | 6.76 | 25,441 |
| 25 Jun 24 |
6.77000 +0.14 |
6.83 | 6.58 | 6.59 | 25,262 |
| 24 Jun 24 |
6.63000 +0.04 |
6.73 | 6.43 | 6.60 | 17,792 |
| 21 Jun 24 |
6.59000 +0.12 |
6.63 | 6.40 | 6.47 | 24,554 |
| 20 Jun 24 |
6.47000 -0.23 |
6.94 | 6.41 | 6.73 | 60,954 |
| 19 Jun 24 |
6.70000 -0.08 |
6.79 | 6.65 | 6.79 | 17,857 |
| 18 Jun 24 |
6.78000 -0.18 |
7.02 | 6.76 | 6.97 | 15,551 |
| 17 Jun 24 |
6.96000 +0.07 |
7.13 | 6.92 | 6.95 | 21,760 |
| 14 Jun 24 |
6.89000 -0.24 |
7.14 | 6.87 | 7.13 | 27,642 |
| 13 Jun 24 |
7.13000 -0.42 |
7.56 | 7.13 | 7.55 | 17,977 |
| 12 Jun 24 |
7.55000 -0.23 |
7.84 | 7.42 | 7.79 | 29,837 |
| 11 Jun 24 |
7.78000 +0.15 |
7.82 | 7.55 | 7.73 | 15,658 |
| 10 Jun 24 |
7.63000 -0.13 |
7.63 | 7.37 | 7.50 | 47,788 |
| 07 Jun 24 |
7.76000 -0.29 |
8.10 | 7.76 | 8.03 | 11,544 |
| 06 Jun 24 |
8.05000 +0.12 |
8.05 | 7.82 | 7.93 | 16,390 |
| 05 Jun 24 |
7.93000 -0.06 |
8.00 | 7.90 | 7.99 | 10,417 |
| 04 Jun 24 |
7.99000 -0.20 |
8.20 | 7.89 | 8.19 | 23,500 |
| 03 Jun 24 |
8.19000 -0.25 |
8.64 | 8.18 | 8.64 | 23,318 |
| 31 May 24 |
8.44000 -0.20 |
8.75 | 8.42 | 8.63 | 18,795 |
| 30 May 24 |
8.64000 +0.14 |
8.84 | 8.31 | 8.36 | 23,509 |
| 29 May 24 |
8.50000 -0.28 |
8.81 | 8.44 | 8.78 | 18,267 |
| 28 May 24 |
8.78000 -0.08 |
8.88 | 8.74 | 8.88 | 19,899 |
| 27 May 24 |
8.86000 +0.22 |
8.90 | 8.70 | 8.71 | 19,306 |
| 24 May 24 |
8.64000 -0.43 |
9.18 | 8.64 | 9.18 | 17,750 |
| 23 May 24 |
9.07000 +0.01 |
9.27 | 9.02 | 9.15 | 25,294 |
| 22 May 24 |
9.06000 +0.15 |
9.16 | 8.89 | 8.94 | 28,080 |
| 21 May 24 |
8.91000 -0.09 |
9.10 | 8.65 | 9.00 | 55,498 |
| 20 May 24 |
9.00000 +0.13 |
9.08 | 8.86 | 8.89 | 26,524 |
| 17 May 24 |
8.87000 +0.19 |
8.95 | 8.64 | 8.69 | 35,938 |
| 16 May 24 |
8.68000 -0.54 |
9.20 | 8.61 | 9.17 | 36,631 |
| 15 May 24 |
9.22000 -0.31 |
9.49 | 9.12 | 9.39 | 48,889 |
| 14 May 24 |
9.53000 +0.81 |
9.56 | 8.60 | 8.70 | 64,908 |
| 13 May 24 |
8.72000 -0.64 |
9.59 | 8.60 | 9.26 | 69,671 |
| 10 May 24 |
9.36000 +0.54 |
9.60 | 8.82 | 8.82 | 75,715 |
| 09 May 24 |
8.82000 +0.17 |
8.89 | 8.29 | 8.56 | 50,597 |
| 08 May 24 |
8.65000 -0.38 |
8.75 | 7.61 | 8.42 | 235,599 |
| 07 May 24 |
9.03000 -7.53 |
10.90 | 8.62 | 10.90 | 319,747 |
| 06 May 24 |
16.56000 +0.36 |
16.80 | 16.30 | 16.50 | 13,842 |
| 03 May 24 |
16.20000 -0.12 |
16.68 | 16.14 | 16.58 | 11,472 |
| 02 May 24 |
16.32000 +0.34 |
16.46 | 15.92 | 15.98 | 13,570 |
| 30 Apr 24 |
15.98000 -0.22 |
16.18 | 15.86 | 16.18 | 10,373 |
| 29 Apr 24 |
16.20000 -0.02 |
16.44 | 15.76 | 16.24 | 13,871 |
| 26 Apr 24 |
16.22000 +0.06 |
16.54 | 15.84 | 16.02 | 33,408 |
| 25 Apr 24 |
16.16000 +0.90 |
16.20 | 15.20 | 15.20 | 34,497 |
| 24 Apr 24 |
15.26000 +0.14 |
15.80 | 15.00 | 15.12 | 60,840 |
| 23 Apr 24 |
15.12000 +0.48 |
15.24 | 14.70 | 14.86 | 24,151 |
| 22 Apr 24 |
14.64000 +0.82 |
14.70 | 13.86 | 13.86 | 60,331 |
| 19 Apr 24 |
13.82000 +0.02 |
13.90 | 13.52 | 13.80 | 31,348 |
| 18 Apr 24 |
13.80000 -0.40 |
14.20 | 13.80 | 14.20 | 28,635 |
| 17 Apr 24 |
14.20000 -0.10 |
14.50 | 14.20 | 14.22 | 14,022 |
| 16 Apr 24 |
14.30000 -0.38 |
14.44 | 13.70 | 14.24 | 51,597 |
| 15 Apr 24 |
14.68000 -0.32 |
15.00 | 14.60 | 14.86 | 22,389 |
| 12 Apr 24 |
15.00000 -0.30 |
15.46 | 14.70 | 15.30 | 15,944 |
| 11 Apr 24 |
15.30000 +0.24 |
15.52 | 14.96 | 15.06 | 13,140 |
| 10 Apr 24 |
15.06000 -0.12 |
15.50 | 14.98 | 15.30 | 36,950 |
| 09 Apr 24 |
15.18000 -0.58 |
15.76 | 15.16 | 15.76 | 20,351 |
| 08 Apr 24 |
15.76000 +0.16 |
15.86 | 15.64 | 15.64 | 9,163 |
| 05 Apr 24 |
15.60000 -0.28 |
16.00 | 15.34 | 15.92 | 9,629 |
| 04 Apr 24 |
15.88000 -0.28 |
16.44 | 15.80 | 16.06 | 23,949 |
| 03 Apr 24 |
16.16000 +0.54 |
16.16 | 15.40 | 15.54 | 20,025 |
| 02 Apr 24 |
15.62000 -0.32 |
16.30 | 15.60 | 15.98 | 27,991 |
| 28 Mar 24 |
15.94000 -0.08 |
16.18 | 15.82 | 16.16 | 24,997 |
| 27 Mar 24 |
16.02000 -0.30 |
16.68 | 15.88 | 16.36 | 31,096 |
| 26 Mar 24 |
16.32000 +0.14 |
16.68 | 16.18 | 16.62 | 23,954 |
| 25 Mar 24 |
16.18000 -0.36 |
16.68 | 16.12 | 16.32 | 29,058 |
| 22 Mar 24 |
16.54000 -0.60 |
17.20 | 16.34 | 17.20 | 16,469 |
| 21 Mar 24 |
17.14000 +0.06 |
17.48 | 17.04 | 17.10 | 11,824 |
| 20 Mar 24 |
17.08000 -0.14 |
17.18 | 16.76 | 17.18 | 18,273 |
| 19 Mar 24 |
17.22000 -0.28 |
17.56 | 17.06 | 17.50 | 16,673 |
| 18 Mar 24 |
17.50000 +0.18 |
17.70 | 17.36 | 17.50 | 14,198 |
| 15 Mar 24 |
17.32000 -0.22 |
17.90 | 17.10 | 17.62 | 14,160 |
| 14 Mar 24 |
17.54000 -0.36 |
17.80 | 17.40 | 17.72 | 20,322 |
| 13 Mar 24 |
17.90000 -0.30 |
18.28 | 17.80 | 18.20 | 16,542 |
| 12 Mar 24 |
18.20000 -0.02 |
18.34 | 17.90 | 17.92 | 23,074 |
| 11 Mar 24 |
18.22000 -0.02 |
18.64 | 18.06 | 18.22 | 22,544 |
| 08 Mar 24 |
18.24000 -0.06 |
18.46 | 18.20 | 18.30 | 10,597 |
| 07 Mar 24 |
18.30000 -0.12 |
18.70 | 18.06 | 18.42 | 20,049 |
| 06 Mar 24 |
18.42000 +0.24 |
18.70 | 18.18 | 18.44 | 16,643 |
| 05 Mar 24 |
18.18000 +0.40 |
18.52 | 17.88 | 18.00 | 17,338 |
| 04 Mar 24 |
17.78000 -0.10 |
17.96 | 17.46 | 17.96 | 30,615 |
| 01 Mar 24 |
17.88000 -0.78 |
19.00 | 17.74 | 19.00 | 22,797 |
| 29 Feb 24 |
18.66000 +0.56 |
18.90 | 17.82 | 18.08 | 43,938 |
| 28 Feb 24 |
18.10000 +0.72 |
18.10 | 16.96 | 17.48 | 54,430 |
| 27 Feb 24 |
17.38000 +0.32 |
17.40 | 16.70 | 17.00 | 25,593 |
| 26 Feb 24 |
17.06000 -0.24 |
17.20 | 16.60 | 17.02 | 43,532 |
| 23 Feb 24 |
17.30000 -0.06 |
17.42 | 16.58 | 17.10 | 59,178 |
| 22 Feb 24 |
17.36000 +0.14 |
17.84 | 15.84 | 17.20 | 120,691 |
| 21 Feb 24 |
17.22000 -2.62 |
19.66 | 17.00 | 19.58 | 66,600 |
| 20 Feb 24 |
19.84000 +0.42 |
20.15 | 19.18 | 19.54 | 59,535 |
| 19 Feb 24 |
19.42000 +0.06 |
19.66 | 19.04 | 19.30 | 17,420 |
| 16 Feb 24 |
19.36000 +0.46 |
19.56 | 19.04 | 19.04 | 10,830 |
| 15 Feb 24 |
18.90000 -0.14 |
19.30 | 18.72 | 19.30 | 12,353 |
| 14 Feb 24 |
19.04000 -0.24 |
19.40 | 18.82 | 19.26 | 13,937 |
| 13 Feb 24 |
19.28000 -0.48 |
19.76 | 19.28 | 19.64 | 12,428 |
| 12 Feb 24 |
19.76000 -0.18 |
20.25 | 19.44 | 19.98 | 19,484 |
| 09 Feb 24 |
19.94000 +0.68 |
20.30 | 19.20 | 19.38 | 21,511 |
| 08 Feb 24 |
19.26000 +0.66 |
19.66 | 18.64 | 18.64 | 23,429 |
| 07 Feb 24 |
18.60000 +0.50 |
18.88 | 18.00 | 18.28 | 28,445 |
| 06 Feb 24 |
18.10000 +0.10 |
18.38 | 17.30 | 18.10 | 46,187 |
| 05 Feb 24 |
18.00000 -1.02 |
19.38 | 17.76 | 19.20 | 53,781 |
| 02 Feb 24 |
19.02000 -0.02 |
19.48 | 18.54 | 19.30 | 54,154 |
| 01 Feb 24 |
19.04000 -0.26 |
19.40 | 18.40 | 19.32 | 53,898 |
| 31 Jan 24 |
19.30000 -3.15 |
22.10 | 19.28 | 22.10 | 78,103 |
| 30 Jan 24 |
22.45000 -0.15 |
22.70 | 22.35 | 22.65 | 9,755 |
| 29 Jan 24 |
22.60000 +0.35 |
22.80 | 21.90 | 22.20 | 12,054 |
| 26 Jan 24 |
22.25000 +0.45 |
22.40 | 21.60 | 21.90 | 11,778 |
| 25 Jan 24 |
21.80000 -0.20 |
22.00 | 21.40 | 21.85 | 13,699 |
| 24 Jan 24 |
22.00000 +0.10 |
22.35 | 21.70 | 22.05 | 32,100 |
| 23 Jan 24 |
21.90000 -0.05 |
22.40 | 21.70 | 21.90 | 18,724 |
| 22 Jan 24 |
21.95000 +0.70 |
22.15 | 21.50 | 21.60 | 34,218 |
| 19 Jan 24 |
21.25000 -0.70 |
22.30 | 20.90 | 22.05 | 23,739 |
| 18 Jan 24 |
21.95000 -0.20 |
22.50 | 21.65 | 22.15 | 22,802 |
| 17 Jan 24 |
22.15000 -0.45 |
22.60 | 21.85 | 22.55 | 16,981 |
| 16 Jan 24 |
22.60000 +0.80 |
22.80 | 21.60 | 21.85 | 35,595 |
| 15 Jan 24 |
21.80000 -0.35 |
22.25 | 21.50 | 22.25 | 17,413 |
| 12 Jan 24 |
22.15000 +1.00 |
22.35 | 21.40 | 21.45 | 34,672 |
| 11 Jan 24 |
21.15000 -0.15 |
21.75 | 21.10 | 21.45 | 37,412 |
| 10 Jan 24 |
21.30000 +0.30 |
21.30 | 20.70 | 21.00 | 9,827 |
| 09 Jan 24 |
21.00000 +0.40 |
21.00 | 20.45 | 20.95 | 12,927 |
| 08 Jan 24 |
20.60000 +0.64 |
21.05 | 19.84 | 20.55 | 17,319 |
| 05 Jan 24 |
19.96000 -0.64 |
20.40 | 19.64 | 20.40 | 16,650 |
| 04 Jan 24 |
20.60000 +0.90 |
20.70 | 19.82 | 19.82 | 15,387 |
| 03 Jan 24 |
19.70000 -0.12 |
20.05 | 18.76 | 20.05 | 45,279 |
| 02 Jan 24 |
19.82000 -0.06 |
20.35 | 19.74 | 19.96 | 22,089 |
| 29 Dec 23 |
19.88000 +0.38 |
19.96 | 19.40 | 19.56 | 6,552 |
| 28 Dec 23 |
19.50000 -0.34 |
20.15 | 19.34 | 20.05 | 22,839 |
| 27 Dec 23 |
19.84000 +0.76 |
20.15 | 18.90 | 19.12 | 53,512 |
| 22 Dec 23 |
19.08000 -0.12 |
19.20 | 18.42 | 18.88 | 22,098 |
| 21 Dec 23 |
19.20000 -0.50 |
19.52 | 18.98 | 19.50 | 27,731 |
| 20 Dec 23 |
19.70000 -0.70 |
20.55 | 19.32 | 20.55 | 30,381 |
| 19 Dec 23 |
20.40000 -0.05 |
20.75 | 20.05 | 20.50 | 11,826 |
| 18 Dec 23 |
20.45000 -0.65 |
21.10 | 20.15 | 20.95 | 23,668 |
| 15 Dec 23 |
21.10000 -0.05 |
21.45 | 20.80 | 21.45 | 21,750 |
| 14 Dec 23 |
21.15000 +0.15 |
21.75 | 21.00 | 21.35 | 28,737 |
| 13 Dec 23 |
21.00000 -0.35 |
21.50 | 21.00 | 21.50 | 10,095 |
| 12 Dec 23 |
21.35000 -0.05 |
21.50 | 21.00 | 21.50 | 5,544 |
| 11 Dec 23 |
21.40000 -0.25 |
21.80 | 21.05 | 21.65 | 13,663 |
| 08 Dec 23 |
21.65000 +0.60 |
22.15 | 20.90 | 20.90 | 26,022 |
| 07 Dec 23 |
21.05000 -0.30 |
21.20 | 20.45 | 21.20 | 20,334 |
| 06 Dec 23 |
21.35000 +0.85 |
21.50 | 20.50 | 20.50 | 21,957 |
| 05 Dec 23 |
20.50000 -0.20 |
20.90 | 19.96 | 20.90 | 20,274 |
| 04 Dec 23 |
20.70000 +0.40 |
21.50 | 20.20 | 20.20 | 26,926 |
| 01 Dec 23 |
20.30000 +1.54 |
20.55 | 18.82 | 18.96 | 52,281 |
| 30 Nov 23 |
18.76000 +0.22 |
19.00 | 18.20 | 18.20 | 20,391 |
| 29 Nov 23 |
18.54000 +0.74 |
19.00 | 17.80 | 17.80 | 7,857 |
| 28 Nov 23 |
17.80000 -0.66 |
18.40 | 17.54 | 18.40 | 22,144 |
| 27 Nov 23 |
18.46000 -0.08 |
19.08 | 18.22 | 18.74 | 16,447 |
| 24 Nov 23 |
18.54000 +0.34 |
18.76 | 17.94 | 18.00 | 17,070 |
| 23 Nov 23 |
18.20000 +0.74 |
18.60 | 17.48 | 17.50 | 40,019 |
| 22 Nov 23 |
17.46000 +0.30 |
17.78 | 17.16 | 17.20 | 6,063 |
| 21 Nov 23 |
17.16000 -0.30 |
17.80 | 17.12 | 17.66 | 12,996 |
| 20 Nov 23 |
17.46000 +0.16 |
17.60 | 16.90 | 17.56 | 14,603 |
| 17 Nov 23 |
17.30000 +0.16 |
17.94 | 17.06 | 17.32 | 10,279 |
| 16 Nov 23 |
17.14000 -0.52 |
18.06 | 17.08 | 17.68 | 28,981 |
| 15 Nov 23 |
17.66000 +1.16 |
17.70 | 16.38 | 16.48 | 28,652 |
| 14 Nov 23 |
16.50000 +0.88 |
16.56 | 15.60 | 15.60 | 26,109 |
| 13 Nov 23 |
15.62000 +0.46 |
15.82 | 15.10 | 15.14 | 8,525 |
| 10 Nov 23 |
15.16000 -0.34 |
15.98 | 14.98 | 15.98 | 17,159 |
| 09 Nov 23 |
15.50000 +0.14 |
15.72 | 13.04 | 15.50 | 85,729 |
| 08 Nov 23 |
15.36000 -0.78 |
16.00 | 15.36 | 15.80 | 74,602 |
| 07 Nov 23 |
16.14000 -1.02 |
17.30 | 15.54 | 17.26 | 74,964 |
| 06 Nov 23 |
17.16000 -0.84 |
18.28 | 17.16 | 17.98 | 44,566 |
| 03 Nov 23 |
18.00000 +0.68 |
18.00 | 17.00 | 17.40 | 34,254 |
| 02 Nov 23 |
17.32000 +0.42 |
18.00 | 17.24 | 17.82 | 35,740 |
| 01 Nov 23 |
16.90000 -0.50 |
17.84 | 16.82 | 17.44 | 25,063 |
| 31 Oct 23 |
17.40000 +1.10 |
17.86 | 16.22 | 16.88 | 13,580 |
| 30 Oct 23 |
16.30000 -1.60 |
17.92 | 15.56 | 17.56 | 48,313 |
| 27 Oct 23 |
17.90000 +0.40 |
18.00 | 17.60 | 17.88 | 10,310 |
| 26 Oct 23 |
17.50000 -0.06 |
17.80 | 17.20 | 17.42 | 9,550 |
| 25 Oct 23 |
17.56000 +0.04 |
18.00 | 17.30 | 18.00 | 8,696 |
| 24 Oct 23 |
17.52000 +0.12 |
18.00 | 17.04 | 17.06 | 9,502 |
| 23 Oct 23 |
17.40000 +0.40 |
17.40 | 16.74 | 17.20 | 8,866 |
| 20 Oct 23 |
17.00000 -0.96 |
17.82 | 17.00 | 17.78 | 29,860 |
| 19 Oct 23 |
17.96000 +0.26 |
18.02 | 17.72 | 17.92 | 5,281 |
| 18 Oct 23 |
17.70000 -0.24 |
18.04 | 17.62 | 17.98 | 12,863 |
| 17 Oct 23 |
17.94000 +0.08 |
18.36 | 17.68 | 18.30 | 7,544 |
| 16 Oct 23 |
17.86000 -0.08 |
18.12 | 17.52 | 17.92 | 12,842 |
| 13 Oct 23 |
17.94000 -0.02 |
18.10 | 17.66 | 17.98 | 9,197 |
| 12 Oct 23 |
17.96000 -0.28 |
18.54 | 17.86 | 18.54 | 16,168 |
| 11 Oct 23 |
18.24000 -0.50 |
19.00 | 18.20 | 19.00 | 10,942 |
| 10 Oct 23 |
18.74000 +0.48 |
19.02 | 18.12 | 18.40 | 10,779 |
| 09 Oct 23 |
18.26000 +0.16 |
18.30 | 17.80 | 18.00 | 4,804 |
| 06 Oct 23 |
18.10000 +0.30 |
18.54 | 17.64 | 18.00 | 11,280 |
| 05 Oct 23 |
17.80000 +0.30 |
18.06 | 17.58 | 17.90 | 3,654 |
| 04 Oct 23 |
17.50000 -0.04 |
18.16 | 17.38 | 17.58 | 10,031 |
| 03 Oct 23 |
17.54000 -0.14 |
17.98 | 17.32 | 17.52 | 13,014 |
| 02 Oct 23 |
17.68000 -1.08 |
19.10 | 17.42 | 19.10 | 21,090 |
| 29 Sep 23 |
18.76000 +1.06 |
19.28 | 17.88 | 17.92 | 19,718 |
| 28 Sep 23 |
17.70000 -0.75 |
18.52 | 17.22 | 18.50 | 9,473 |
| 27 Sep 23 |
18.45400 +0.10 |
18.88 | 18.24 | 18.80 | 12,289 |
| 26 Sep 23 |
18.35200 -2.00 |
19.70 | 18.22 | 19.70 | 22,834 |
| 21 Sep 23 |
20.35000 +0.37 |
20.50 | 20.20 | 20.20 | 2,726 |
| 20 Sep 23 |
19.98000 +0.90 |
20.20 | 19.08 | 19.12 | 16,939 |
| 19 Sep 23 |
19.08000 -0.34 |
19.40 | 19.00 | 19.40 | 6,522 |
| 18 Sep 23 |
19.42000 -0.30 |
19.96 | 19.34 | 19.70 | 12,876 |
| 15 Sep 23 |
19.72000 -0.22 |
20.40 | 19.70 | 20.15 | 6,473 |
| 14 Sep 23 |
19.94000 +0.24 |
20.10 | 19.50 | 19.60 | 7,989 |
| 13 Sep 23 |
19.70000 +0.20 |
19.76 | 19.44 | 19.50 | 10,536 |
| 12 Sep 23 |
19.50000 -0.48 |
19.92 | 19.44 | 19.92 | 11,425 |
| 11 Sep 23 |
19.98000 +0.04 |
20.45 | 19.96 | 20.05 | 10,651 |
| 08 Sep 23 |
19.94000 +0.16 |
20.25 | 19.54 | 19.64 | 6,327 |
| 07 Sep 23 |
19.78000 -0.37 |
20.10 | 19.62 | 20.05 | 5,272 |
| 06 Sep 23 |
20.15000 +0.00 |
20.30 | 19.78 | 20.00 | 9,290 |
| 05 Sep 23 |
20.15000 +0.10 |
20.35 | 19.92 | 19.96 | 10,123 |
| 04 Sep 23 |
20.05000 +0.17 |
20.30 | 19.50 | 19.92 | 29,682 |
| 01 Sep 23 |
19.88000 -0.12 |
20.50 | 19.58 | 20.05 | 21,489 |
| 31 Aug 23 |
20.00000 -0.25 |
20.60 | 19.80 | 20.25 | 18,618 |
| 30 Aug 23 |
20.25000 -0.40 |
20.65 | 20.00 | 20.65 | 8,955 |
| 29 Aug 23 |
20.65000 +0.83 |
20.90 | 19.86 | 19.90 | 18,120 |
| 28 Aug 23 |
19.82000 +0.10 |
19.82 | 19.16 | 19.74 | 35,404 |
| 25 Aug 23 |
19.72000 -0.12 |
20.30 | 19.62 | 19.84 | 35,160 |
| 24 Aug 23 |
19.84000 -0.41 |
21.35 | 19.82 | 20.15 | 35,003 |
| 23 Aug 23 |
20.25000 -0.50 |
21.15 | 20.15 | 20.80 | 13,224 |
| 22 Aug 23 |
20.75000 +0.45 |
20.90 | 20.35 | 20.35 | 23,397 |
| 21 Aug 23 |
20.30000 -0.05 |
20.85 | 20.25 | 20.25 | 12,869 |
| 18 Aug 23 |
20.35000 -0.40 |
20.70 | 19.98 | 20.65 | 19,337 |
| 17 Aug 23 |
20.75000 -0.25 |
21.25 | 20.60 | 21.10 | 13,260 |
| 16 Aug 23 |
21.00000 +0.25 |
21.25 | 20.70 | 20.70 | 19,296 |
| 15 Aug 23 |
20.75000 -0.30 |
21.35 | 20.65 | 21.20 | 17,584 |
| 14 Aug 23 |
21.05000 +0.15 |
21.75 | 20.80 | 20.85 | 28,967 |
| 11 Aug 23 |
20.90000 -0.75 |
21.65 | 20.85 | 21.50 | 25,843 |
| 10 Aug 23 |
21.65000 -0.05 |
22.45 | 21.60 | 22.35 | 29,331 |
| 09 Aug 23 |
21.70000 +0.10 |
22.35 | 21.55 | 21.75 | 24,112 |
| 08 Aug 23 |
21.60000 -0.85 |
22.60 | 21.25 | 22.50 | 46,948 |
| 07 Aug 23 |
22.45000 -0.90 |
23.60 | 22.20 | 23.35 | 40,074 |
| 04 Aug 23 |
23.35000 -2.15 |
25.65 | 23.25 | 25.55 | 32,987 |
| 03 Aug 23 |
25.50000 +0.95 |
25.50 | 23.65 | 24.30 | 47,164 |
| 02 Aug 23 |
24.55000 +0.15 |
25.05 | 24.10 | 24.35 | 17,762 |
| 01 Aug 23 |
24.40000 -0.35 |
25.05 | 24.25 | 24.85 | 11,268 |
| 31 Jul 23 |
24.75000 +0.10 |
25.10 | 24.30 | 24.65 | 21,897 |
| 28 Jul 23 |
24.65000 +0.60 |
24.65 | 23.95 | 24.25 | 20,887 |
| 27 Jul 23 |
24.05000 +0.65 |
24.25 | 23.50 | 23.50 | 17,708 |
| 26 Jul 23 |
23.40000 -0.35 |
24.00 | 23.40 | 23.95 | 8,683 |
| 25 Jul 23 |
23.75000 -0.20 |
24.10 | 23.40 | 23.60 | 11,550 |
| 24 Jul 23 |
23.95000 +0.20 |
24.00 | 23.35 | 23.75 | 12,857 |
| 21 Jul 23 |
23.75000 -0.55 |
24.35 | 23.65 | 24.35 | 13,920 |
| 20 Jul 23 |
24.30000 +0.60 |
24.45 | 23.45 | 23.90 | 25,047 |
| 19 Jul 23 |
23.70000 -0.40 |
24.65 | 23.65 | 24.35 | 25,171 |
| 18 Jul 23 |
24.10000 +0.10 |
24.40 | 23.80 | 23.90 | 9,502 |
| 17 Jul 23 |
24.00000 -0.20 |
24.00 | 23.50 | 24.00 | 12,576 |
| 14 Jul 23 |
24.20000 +0.05 |
24.30 | 23.80 | 24.10 | 21,277 |
| 13 Jul 23 |
24.15000 -0.20 |
24.20 | 23.80 | 24.05 | 14,951 |
| 12 Jul 23 |
24.35000 +0.45 |
24.40 | 23.85 | 23.95 | 25,765 |
| 11 Jul 23 |
23.90000 +0.30 |
24.20 | 23.65 | 23.70 | 8,013 |
| 10 Jul 23 |
23.60000 +0.05 |
23.95 | 23.40 | 23.50 | 8,070 |
| 07 Jul 23 |
23.55000 +0.30 |
23.55 | 22.90 | 23.30 | 12,276 |
| 06 Jul 23 |
23.25000 -0.70 |
24.20 | 23.10 | 23.85 | 16,813 |
| 05 Jul 23 |
23.95000 -0.25 |
24.25 | 23.60 | 24.20 | 5,731 |
| 04 Jul 23 |
24.20000 -0.30 |
24.70 | 23.85 | 24.65 | 14,183 |
| 03 Jul 23 |
24.50000 -0.40 |
25.30 | 24.50 | 25.25 | 9,692 |
| 30 Jun 23 |
24.90000 +0.50 |
25.15 | 24.10 | 24.10 | 9,650 |
| 29 Jun 23 |
24.40000 -0.40 |
24.95 | 24.35 | 24.85 | 5,318 |
| 28 Jun 23 |
24.80000 +0.60 |
24.80 | 24.00 | 24.35 | 13,249 |
| 27 Jun 23 |
24.20000 +0.10 |
24.25 | 23.75 | 24.10 | 6,189 |
| 26 Jun 23 |
24.10000 +0.35 |
24.35 | 23.40 | 23.80 | 13,667 |
| 23 Jun 23 |
23.75000 -0.50 |
24.35 | 23.60 | 24.35 | 8,470 |
| 22 Jun 23 |
24.25000 +0.15 |
24.40 | 23.75 | 23.85 | 13,808 |
| 21 Jun 23 |
24.10000 -0.50 |
24.95 | 24.10 | 24.65 | 8,887 |
| 20 Jun 23 |
24.60000 -0.70 |
25.50 | 24.20 | 25.50 | 16,051 |
| 19 Jun 23 |
25.30000 +0.55 |
25.75 | 24.70 | 24.70 | 13,351 |
| 16 Jun 23 |
24.75000 +0.80 |
24.90 | 23.75 | 24.10 | 18,349 |
| 15 Jun 23 |
23.95000 +0.25 |
23.95 | 23.40 | 23.80 | 15,699 |
| 14 Jun 23 |
23.70000 +0.10 |
23.80 | 23.40 | 23.70 | 15,594 |
| 13 Jun 23 |
23.60000 -0.20 |
24.40 | 23.55 | 24.00 | 14,234 |
| 12 Jun 23 |
23.80000 +0.65 |
23.80 | 23.15 | 23.40 | 9,540 |
| 09 Jun 23 |
23.15000 +0.00 |
23.55 | 22.90 | 23.15 | 13,697 |
| 08 Jun 23 |
23.15000 -0.60 |
23.60 | 22.90 | 23.60 | 17,100 |
| 07 Jun 23 |
23.75000 +0.70 |
24.20 | 23.05 | 23.20 | 14,546 |
| 06 Jun 23 |
23.05000 -1.00 |
24.00 | 22.50 | 23.95 | 26,420 |
| 05 Jun 23 |
24.05000 -0.65 |
24.90 | 23.85 | 24.80 | 20,253 |
| 02 Jun 23 |
24.70000 +0.30 |
24.90 | 24.60 | 24.90 | 2,846 |
| 01 Jun 23 |
24.40000 +0.40 |
24.65 | 23.90 | 24.20 | 9,555 |
| 31 May 23 |
24.00000 -0.60 |
24.60 | 24.00 | 24.25 | 10,535 |
| 30 May 23 |
24.60000 -0.10 |
25.00 | 24.25 | 24.75 | 16,075 |
| 29 May 23 |
24.70000 -0.20 |
25.35 | 24.55 | 25.05 | 7,444 |
| 26 May 23 |
24.90000 +0.25 |
25.10 | 24.55 | 24.55 | 10,990 |
| 25 May 23 |
24.65000 -1.00 |
25.55 | 24.50 | 25.35 | 24,810 |
| 24 May 23 |
25.65000 -0.25 |
26.10 | 25.10 | 25.90 | 9,009 |
| 23 May 23 |
25.90000 -1.20 |
26.95 | 25.60 | 26.95 | 10,081 |
| 22 May 23 |
27.10000 -0.30 |
27.50 | 26.80 | 27.05 | 9,602 |
| 19 May 23 |
27.40000 +0.15 |
27.80 | 26.60 | 26.85 | 10,703 |
| 18 May 23 |
27.25000 -0.25 |
27.70 | 27.05 | 27.70 | 4,925 |
| 17 May 23 |
27.50000 -0.25 |
28.30 | 27.30 | 27.65 | 7,984 |
| 16 May 23 |
27.75000 -0.50 |
28.35 | 27.65 | 28.35 | 8,464 |
| 15 May 23 |
28.25000 +0.95 |
28.75 | 27.05 | 27.10 | 19,610 |
| 12 May 23 |
27.30000 -0.25 |
27.70 | 26.95 | 27.60 | 10,315 |
| 11 May 23 |
27.55000 +1.55 |
27.75 | 25.60 | 25.60 | 18,160 |
| 10 May 23 |
26.00000 -0.15 |
26.30 | 25.35 | 26.25 | 16,127 |
| 09 May 23 |
26.15000 +0.20 |
26.30 | 25.50 | 26.00 | 31,306 |
| 08 May 23 |
25.95000 +0.70 |
26.45 | 25.40 | 25.45 | 24,332 |
| 05 May 23 |
25.25000 -1.40 |
27.30 | 25.00 | 26.95 | 19,507 |
| 04 May 23 |
26.65000 +0.65 |
27.60 | 26.25 | 27.00 | 26,682 |
| 03 May 23 |
26.00000 +0.90 |
26.00 | 25.00 | 25.10 | 11,678 |
| 02 May 23 |
25.10000 -0.35 |
25.70 | 25.05 | 25.60 | 14,084 |
| 28 Apr 23 |
25.45000 +1.85 |
25.85 | 23.80 | 24.20 | 18,639 |
| 27 Apr 23 |
23.60000 +0.20 |
23.85 | 22.90 | 23.40 | 17,623 |
| 26 Apr 23 |
23.40000 -1.40 |
24.60 | 22.80 | 24.60 | 18,886 |
| 25 Apr 23 |
24.80000 -0.30 |
25.00 | 24.10 | 24.95 | 25,342 |
| 24 Apr 23 |
25.10000 -1.55 |
26.70 | 25.00 | 26.50 | 29,244 |
| 21 Apr 23 |
26.65000 -1.80 |
28.00 | 26.05 | 28.00 | 43,235 |
| 20 Apr 23 |
28.45000 -0.10 |
28.50 | 28.05 | 28.50 | 5,446 |
| 19 Apr 23 |
28.55000 -0.55 |
29.35 | 28.30 | 29.35 | 15,556 |
| 18 Apr 23 |
29.10000 +0.50 |
29.45 | 28.50 | 28.50 | 35,914 |
| 17 Apr 23 |
28.60000 -0.30 |
29.55 | 28.40 | 28.90 | 9,421 |
| 14 Apr 23 |
28.90000 +0.60 |
29.85 | 28.40 | 28.45 | 15,200 |
| 13 Apr 23 |
28.30000 -0.70 |
29.30 | 28.25 | 28.55 | 14,869 |
| 12 Apr 23 |
29.00000 +0.00 |
29.40 | 28.55 | 28.55 | 7,034 |
| 11 Apr 23 |
29.00000 -1.00 |
29.10 | 28.00 | 28.25 | 21,552 |
| 06 Apr 23 |
30.00000 +0.10 |
30.20 | 29.20 | 30.00 | 15,068 |
| 05 Apr 23 |
29.90000 +0.30 |
30.20 | 29.45 | 29.70 | 14,947 |
| 04 Apr 23 |
29.60000 +0.45 |
29.80 | 29.05 | 29.10 | 12,588 |
| 03 Apr 23 |
29.15000 -0.15 |
29.70 | 28.75 | 29.20 | 13,129 |
| 31 Mar 23 |
29.30000 -0.10 |
29.65 | 28.90 | 29.55 | 7,717 |
| 30 Mar 23 |
29.40000 +1.00 |
30.00 | 28.45 | 28.70 | 15,929 |
| 29 Mar 23 |
28.40000 +0.20 |
28.65 | 28.00 | 28.30 | 6,549 |
| 28 Mar 23 |
28.20000 -0.30 |
28.80 | 28.00 | 28.80 | 6,058 |
| 27 Mar 23 |
28.50000 +0.30 |
28.80 | 27.70 | 28.75 | 11,972 |
| 24 Mar 23 |
28.20000 -0.50 |
28.60 | 27.60 | 28.60 | 9,906 |
| 23 Mar 23 |
28.70000 +0.55 |
29.20 | 28.10 | 28.15 | 8,061 |
| 22 Mar 23 |
28.15000 -0.60 |
28.85 | 28.05 | 28.75 | 4,459 |
| 21 Mar 23 |
28.75000 +0.70 |
29.25 | 27.90 | 27.90 | 6,687 |
| 20 Mar 23 |
28.05000 -0.45 |
28.65 | 27.45 | 28.05 | 7,783 |
| 17 Mar 23 |
28.50000 -0.50 |
29.55 | 28.25 | 29.00 | 10,709 |
| 16 Mar 23 |
29.00000 +0.90 |
29.25 | 28.00 | 28.55 | 14,498 |
| 15 Mar 23 |
28.10000 -0.90 |
29.40 | 27.25 | 29.40 | 20,868 |
| 14 Mar 23 |
29.00000 +0.45 |
29.65 | 28.35 | 28.70 | 15,867 |
| 13 Mar 23 |
28.55000 -1.10 |
29.50 | 27.75 | 29.35 | 29,882 |
| 10 Mar 23 |
29.65000 -0.30 |
30.00 | 29.15 | 29.60 | 22,231 |
| 09 Mar 23 |
29.95000 +0.00 |
30.00 | 29.40 | 29.75 | 12,426 |
| 08 Mar 23 |
29.95000 +0.20 |
30.00 | 29.30 | 29.75 | 13,619 |
| 07 Mar 23 |
29.75000 +0.05 |
30.00 | 29.30 | 29.55 | 12,051 |
| 06 Mar 23 |
29.70000 -0.20 |
30.30 | 29.10 | 29.85 | 12,358 |
| 03 Mar 23 |
29.90000 -0.60 |
30.75 | 29.40 | 30.75 | 19,089 |
| 02 Mar 23 |
30.50000 +1.15 |
30.85 | 28.95 | 29.25 | 26,299 |
| 01 Mar 23 |
29.35000 +1.00 |
29.75 | 28.50 | 28.50 | 22,393 |
| 28 Feb 23 |
28.35000 +0.80 |
28.70 | 27.35 | 27.35 | 15,010 |
| 27 Feb 23 |
27.55000 +0.35 |
27.75 | 27.05 | 27.20 | 20,575 |
| 24 Feb 23 |
27.20000 -0.50 |
28.35 | 26.90 | 28.20 | 16,214 |
| 23 Feb 23 |
27.70000 -0.15 |
28.60 | 27.55 | 27.95 | 16,464 |
| 22 Feb 23 |
27.85000 -0.70 |
28.55 | 25.80 | 28.55 | 43,161 |
| 21 Feb 23 |
28.55000 -2.25 |
31.95 | 28.40 | 31.40 | 24,962 |
| 20 Feb 23 |
30.80000 +1.30 |
31.95 | 29.40 | 29.50 | 34,040 |
| 17 Feb 23 |
29.50000 +0.15 |
29.80 | 28.40 | 29.00 | 11,173 |
| 16 Feb 23 |
29.35000 +0.15 |
29.95 | 28.05 | 29.30 | 15,587 |
| 15 Feb 23 |
29.20000 +0.60 |
29.50 | 28.50 | 28.60 | 7,057 |
| 14 Feb 23 |
28.60000 -0.80 |
29.30 | 28.55 | 29.25 | 13,789 |
| 13 Feb 23 |
29.40000 +0.50 |
29.50 | 28.85 | 28.85 | 5,543 |
| 10 Feb 23 |
28.90000 -0.80 |
29.60 | 28.35 | 29.60 | 14,358 |
| 09 Feb 23 |
29.70000 +0.20 |
30.00 | 29.50 | 29.50 | 8,295 |
| 08 Feb 23 |
29.50000 -0.20 |
30.00 | 29.45 | 29.75 | 15,631 |
| 07 Feb 23 |
29.70000 -1.10 |
30.50 | 29.55 | 30.40 | 9,463 |
| 06 Feb 23 |
30.80000 +0.05 |
30.95 | 29.90 | 30.60 | 19,669 |
| 03 Feb 23 |
30.75000 -0.20 |
30.90 | 29.20 | 30.40 | 22,854 |
| 02 Feb 23 |
30.95000 +1.25 |
31.00 | 29.75 | 29.95 | 29,144 |
| 01 Feb 23 |
29.70000 +0.40 |
30.50 | 29.25 | 29.35 | 19,683 |
| 31 Jan 23 |
29.30000 +0.40 |
29.70 | 28.00 | 28.55 | 23,477 |
| 30 Jan 23 |
28.90000 +0.25 |
29.10 | 28.20 | 28.85 | 8,627 |
| 27 Jan 23 |
28.65000 +0.85 |
29.05 | 27.95 | 28.05 | 8,342 |
| 26 Jan 23 |
27.80000 +0.35 |
28.55 | 27.50 | 27.85 | 11,057 |
| 25 Jan 23 |
27.45000 -1.05 |
28.40 | 27.30 | 28.40 | 7,466 |
| 24 Jan 23 |
28.50000 +0.05 |
28.85 | 28.25 | 28.40 | 8,090 |
| 23 Jan 23 |
28.45000 +0.85 |
28.80 | 27.60 | 27.65 | 8,962 |
| 20 Jan 23 |
27.60000 +0.75 |
27.60 | 26.50 | 27.00 | 5,770 |
| 19 Jan 23 |
26.85000 -1.10 |
27.90 | 26.50 | 27.75 | 13,573 |
| 18 Jan 23 |
27.95000 +0.20 |
28.40 | 27.75 | 27.80 | 5,420 |
| 17 Jan 23 |
27.75000 -0.20 |
28.45 | 27.70 | 27.95 | 14,289 |
| 16 Jan 23 |
27.95000 +0.15 |
28.40 | 27.40 | 27.80 | 13,537 |
| 13 Jan 23 |
27.80000 +0.35 |
28.30 | 27.50 | 27.85 | 9,420 |
| 12 Jan 23 |
27.45000 -0.15 |
28.40 | 27.20 | 27.70 | 17,372 |
| 11 Jan 23 |
27.60000 +0.85 |
27.90 | 26.75 | 26.90 | 17,966 |
| 10 Jan 23 |
26.75000 -0.05 |
27.00 | 26.40 | 26.65 | 4,158 |
| 09 Jan 23 |
26.80000 +0.65 |
27.00 | 26.30 | 26.35 | 10,389 |
| 06 Jan 23 |
26.15000 +0.50 |
26.50 | 25.30 | 26.50 | 4,213 |
| 05 Jan 23 |
25.65000 -0.80 |
26.35 | 25.65 | 26.35 | 6,430 |
| 04 Jan 23 |
26.45000 +0.10 |
26.90 | 25.90 | 26.40 | 18,749 |
| 03 Jan 23 |
26.35000 +0.85 |
26.90 | 25.70 | 25.70 | 8,781 |
| 02 Jan 23 |
25.50000 +0.30 |
25.75 | 25.05 | 25.30 | 4,557 |
| 30 Dec 22 |
25.20000 -0.45 |
25.70 | 25.10 | 25.70 | 2,068 |
| 29 Dec 22 |
25.65000 +0.45 |
25.70 | 24.60 | 25.00 | 8,026 |
| 28 Dec 22 |
25.20000 +0.25 |
25.70 | 24.80 | 25.20 | 8,066 |
| 27 Dec 22 |
24.95000 -0.20 |
25.70 | 24.70 | 25.00 | 11,083 |
| 23 Dec 22 |
25.15000 +0.50 |
25.40 | 24.70 | 24.95 | 4,916 |
| 22 Dec 22 |
24.65000 -1.10 |
26.25 | 24.65 | 25.80 | 5,990 |
| 21 Dec 22 |
25.75000 +0.85 |
26.20 | 24.65 | 25.00 | 9,182 |
| 20 Dec 22 |
24.90000 +0.20 |
25.45 | 24.30 | 24.35 | 8,991 |
| 19 Dec 22 |
24.70000 -0.05 |
25.05 | 24.10 | 24.70 | 9,805 |
| 16 Dec 22 |
24.75000 +0.55 |
25.05 | 24.00 | 24.25 | 9,135 |
| 15 Dec 22 |
24.20000 -1.75 |
25.80 | 24.00 | 25.75 | 14,259 |
| 14 Dec 22 |
25.95000 -0.55 |
26.60 | 25.95 | 26.25 | 6,388 |
| 13 Dec 22 |
26.50000 +1.25 |
27.10 | 24.70 | 25.10 | 14,972 |
| 12 Dec 22 |
25.25000 -0.55 |
26.30 | 25.15 | 25.70 | 17,563 |
| 09 Dec 22 |
25.80000 -0.45 |
26.55 | 25.70 | 26.30 | 8,897 |
| 08 Dec 22 |
26.25000 -0.40 |
26.70 | 26.15 | 26.65 | 4,249 |
| 07 Dec 22 |
26.65000 -0.60 |
27.15 | 26.40 | 27.15 | 9,742 |
| 06 Dec 22 |
27.25000 +0.30 |
27.45 | 26.65 | 27.20 | 10,252 |
| 05 Dec 22 |
26.95000 +0.50 |
27.60 | 26.35 | 26.35 | 12,442 |
| 02 Dec 22 |
26.45000 -0.55 |
27.25 | 26.20 | 27.25 | 6,706 |
| 01 Dec 22 |
27.00000 +1.10 |
27.65 | 26.15 | 26.15 | 16,117 |
| 30 Nov 22 |
25.90000 +0.10 |
26.20 | 25.65 | 25.80 | 6,090 |
| 29 Nov 22 |
25.80000 -0.35 |
26.40 | 25.60 | 25.60 | 5,498 |
| 28 Nov 22 |
26.15000 +0.15 |
26.25 | 25.60 | 26.20 | 6,640 |
| 25 Nov 22 |
26.00000 -0.05 |
26.20 | 25.60 | 25.75 | 5,154 |
| 24 Nov 22 |
26.05000 +0.30 |
26.55 | 25.55 | 25.75 | 11,552 |
| 23 Nov 22 |
25.75000 -0.15 |
25.85 | 25.15 | 25.85 | 6,899 |
| 22 Nov 22 |
25.90000 +0.25 |
26.15 | 25.35 | 26.00 | 6,380 |
| 21 Nov 22 |
25.65000 +0.30 |
26.10 | 24.75 | 25.55 | 10,174 |
| 18 Nov 22 |
25.35000 +0.10 |
26.20 | 24.50 | 25.10 | 21,826 |
| 17 Nov 22 |
25.25000 -0.60 |
26.10 | 25.10 | 26.00 | 7,810 |
| 16 Nov 22 |
25.85000 -1.20 |
27.55 | 25.25 | 27.05 | 18,253 |
| 15 Nov 22 |
27.05000 -0.10 |
27.70 | 26.35 | 27.45 | 19,350 |
| 14 Nov 22 |
27.15000 +0.65 |
27.75 | 25.95 | 26.50 | 22,555 |
| 11 Nov 22 |
26.50000 +0.70 |
26.50 | 25.25 | 26.05 | 34,029 |
| 10 Nov 22 |
25.80000 +2.00 |
26.05 | 23.65 | 23.75 | 31,540 |
| 09 Nov 22 |
23.80000 +0.65 |
24.35 | 22.35 | 23.40 | 33,004 |
| 08 Nov 22 |
23.15000 +1.35 |
23.45 | 22.00 | 22.05 | 24,742 |
| 07 Nov 22 |
21.80000 -0.10 |
22.65 | 21.15 | 22.00 | 25,366 |
| 04 Nov 22 |
21.90000 -0.65 |
22.70 | 21.05 | 22.70 | 37,284 |
| 03 Nov 22 |
22.55000 +0.60 |
22.95 | 21.65 | 22.40 | 29,596 |
| 02 Nov 22 |
21.95000 +0.85 |
21.95 | 20.95 | 21.30 | 29,213 |
| 01 Nov 22 |
21.10000 +0.10 |
21.50 | 20.80 | 21.20 | 24,731 |
| 31 Oct 22 |
21.00000 +1.36 |
21.50 | 19.58 | 19.94 | 44,015 |
| 28 Oct 22 |
19.64000 +0.04 |
19.84 | 19.02 | 19.62 | 19,476 |
| 27 Oct 22 |
19.60000 +0.80 |
19.70 | 18.60 | 18.92 | 15,908 |
| 26 Oct 22 |
18.80000 -0.02 |
19.50 | 18.62 | 18.92 | 10,387 |
| 25 Oct 22 |
18.82000 -0.34 |
19.08 | 17.98 | 19.04 | 27,840 |
| 24 Oct 22 |
19.16000 +1.46 |
19.50 | 18.08 | 18.08 | 17,718 |
| 21 Oct 22 |
17.70000 -0.50 |
18.02 | 17.56 | 18.02 | 5,742 |
| 20 Oct 22 |
18.20000 +0.52 |
18.46 | 17.16 | 17.38 | 19,435 |
| 19 Oct 22 |
17.68000 -1.12 |
18.74 | 17.48 | 18.72 | 22,558 |
| 18 Oct 22 |
18.80000 +0.72 |
19.50 | 18.08 | 18.08 | 16,199 |
| 17 Oct 22 |
18.08000 +0.42 |
18.26 | 17.12 | 17.54 | 13,091 |
| 14 Oct 22 |
17.66000 +0.84 |
17.78 | 17.00 | 17.12 | 20,639 |
| 13 Oct 22 |
16.82000 +0.18 |
16.98 | 15.92 | 16.48 | 24,271 |
| 12 Oct 22 |
16.64000 -0.46 |
16.98 | 16.08 | 16.54 | 33,663 |
| 11 Oct 22 |
17.10000 -0.54 |
17.98 | 17.04 | 17.62 | 19,908 |
| 10 Oct 22 |
17.64000 -0.66 |
18.44 | 17.64 | 18.24 | 8,758 |
| 07 Oct 22 |
18.30000 -1.02 |
19.24 | 18.16 | 19.22 | 12,075 |
| 06 Oct 22 |
19.32000 +0.20 |
19.80 | 19.24 | 19.40 | 4,854 |
| 05 Oct 22 |
19.12000 -0.88 |
19.92 | 18.98 | 19.90 | 11,368 |
| 04 Oct 22 |
20.00000 +0.72 |
20.00 | 19.22 | 19.98 | 19,276 |
| 03 Oct 22 |
19.28000 +0.88 |
19.38 | 18.36 | 18.50 | 10,328 |
| 30 Sep 22 |
18.40000 -0.38 |
19.12 | 17.02 | 18.76 | 43,531 |
| 29 Sep 22 |
18.78000 -0.80 |
19.64 | 18.54 | 19.64 | 10,081 |
| 28 Sep 22 |
19.58000 -0.57 |
20.10 | 18.98 | 20.10 | 18,386 |
| 27 Sep 22 |
20.15000 -0.10 |
20.90 | 20.00 | 20.45 | 19,862 |
| 26 Sep 22 |
20.25000 +0.15 |
21.20 | 19.68 | 19.68 | 12,675 |
| 23 Sep 22 |
20.10000 -1.25 |
20.85 | 19.22 | 20.85 | 39,791 |
| 22 Sep 22 |
21.35000 -1.50 |
22.65 | 21.30 | 22.20 | 29,744 |
| 21 Sep 22 |
22.85000 +0.25 |
22.85 | 22.30 | 22.45 | 4,997 |
| 20 Sep 22 |
22.60000 -0.75 |
23.35 | 22.30 | 23.20 | 10,757 |
| 19 Sep 22 |
23.35000 +0.15 |
23.50 | 22.85 | 22.90 | 8,040 |
| 16 Sep 22 |
23.20000 -0.55 |
23.65 | 22.65 | 23.65 | 18,028 |
| 15 Sep 22 |
23.75000 -0.95 |
25.10 | 23.65 | 25.10 | 12,258 |
| 14 Sep 22 |
24.70000 +0.40 |
25.15 | 23.90 | 24.15 | 15,882 |
| 13 Sep 22 |
24.30000 -0.30 |
25.50 | 23.75 | 24.90 | 27,795 |
| 12 Sep 22 |
24.60000 +0.85 |
25.75 | 24.05 | 24.05 | 22,270 |
| 09 Sep 22 |
23.75000 +0.25 |
24.15 | 23.45 | 23.45 | 11,414 |
| 08 Sep 22 |
23.50000 -0.40 |
23.90 | 22.95 | 23.90 | 18,763 |
| 07 Sep 22 |
23.90000 +0.05 |
23.90 | 23.30 | 23.35 | 8,632 |
| 06 Sep 22 |
23.85000 -0.35 |
25.10 | 23.00 | 24.10 | 22,128 |
| 05 Sep 22 |
24.20000 -0.40 |
24.45 | 23.20 | 23.40 | 23,022 |
| 02 Sep 22 |
24.60000 -0.40 |
25.45 | 24.35 | 25.35 | 21,770 |
| 01 Sep 22 |
25.00000 -1.05 |
26.05 | 24.65 | 26.00 | 14,689 |
| 31 Aug 22 |
26.05000 +0.05 |
26.95 | 25.55 | 26.25 | 10,335 |
| 30 Aug 22 |
26.00000 -0.15 |
26.85 | 25.90 | 26.30 | 14,860 |
| 29 Aug 22 |
26.15000 -1.05 |
26.30 | 25.20 | 26.30 | 44,061 |
| 26 Aug 22 |
27.20000 -2.65 |
30.20 | 26.80 | 29.90 | 56,662 |
| 25 Aug 22 |
29.85000 +0.40 |
30.15 | 28.70 | 29.55 | 12,372 |
| 24 Aug 22 |
29.45000 -0.25 |
29.95 | 28.65 | 29.95 | 11,005 |
| 23 Aug 22 |
29.70000 +0.85 |
30.50 | 28.55 | 28.60 | 16,989 |
| 22 Aug 22 |
28.85000 -1.45 |
30.10 | 28.60 | 30.05 | 35,795 |
| 19 Aug 22 |
30.30000 -0.95 |
31.10 | 29.60 | 30.75 | 14,472 |
| 18 Aug 22 |
31.25000 +0.50 |
31.50 | 30.55 | 30.70 | 10,735 |
| 17 Aug 22 |
30.75000 -0.55 |
31.45 | 29.80 | 31.45 | 16,874 |
| 16 Aug 22 |
31.30000 -0.40 |
32.05 | 30.70 | 31.65 | 10,316 |
| 15 Aug 22 |
31.70000 -0.50 |
32.50 | 31.20 | 32.45 | 21,797 |
| 12 Aug 22 |
32.20000 -0.45 |
33.35 | 32.00 | 32.95 | 21,553 |
| 11 Aug 22 |
32.65000 +0.00 |
33.50 | 32.35 | 33.00 | 18,124 |
| 10 Aug 22 |
32.65000 +1.25 |
32.85 | 31.10 | 31.20 | 15,842 |
| 09 Aug 22 |
31.40000 -1.30 |
32.85 | 30.90 | 32.80 | 22,497 |
| 08 Aug 22 |
32.70000 +1.00 |
33.60 | 31.60 | 32.15 | 19,186 |
| 05 Aug 22 |
31.70000 +0.00 |
32.45 | 31.25 | 31.70 | 21,462 |
| 04 Aug 22 |
31.70000 -0.15 |
32.40 | 31.05 | 31.70 | 25,170 |
| 03 Aug 22 |
31.85000 +1.15 |
32.35 | 30.60 | 30.60 | 21,521 |
| 02 Aug 22 |
30.70000 +0.20 |
30.90 | 28.05 | 30.15 | 24,246 |
| 01 Aug 22 |
30.50000 +1.25 |
31.30 | 29.25 | 29.25 | 32,965 |
| 29 Jul 22 |
29.25000 +1.40 |
29.40 | 27.70 | 27.95 | 30,967 |
| 28 Jul 22 |
27.85000 +0.70 |
27.95 | 26.95 | 27.00 | 21,386 |
| 27 Jul 22 |
27.15000 +0.40 |
27.35 | 26.45 | 26.50 | 10,303 |
| 26 Jul 22 |
26.75000 +0.25 |
27.05 | 26.20 | 27.05 | 12,611 |
| 25 Jul 22 |
26.50000 -0.90 |
27.85 | 26.40 | 27.60 | 10,078 |
| 22 Jul 22 |
27.40000 -0.25 |
27.95 | 27.05 | 27.05 | 21,440 |
| 21 Jul 22 |
27.65000 +1.10 |
27.80 | 26.70 | 26.70 | 25,650 |
| 20 Jul 22 |
26.55000 +0.05 |
27.30 | 26.05 | 26.25 | 18,171 |
| 19 Jul 22 |
26.50000 +0.15 |
26.75 | 26.00 | 26.30 | 12,240 |
| 18 Jul 22 |
26.35000 -0.75 |
27.40 | 26.25 | 26.85 | 9,010 |
| 15 Jul 22 |
27.10000 +1.30 |
27.40 | 25.65 | 26.05 | 14,634 |
| 14 Jul 22 |
25.80000 -0.35 |
26.45 | 25.50 | 26.35 | 8,569 |
| 13 Jul 22 |
26.15000 -0.90 |
27.30 | 24.75 | 27.30 | 14,013 |
| 12 Jul 22 |
27.05000 -0.05 |
27.45 | 26.15 | 27.35 | 12,389 |
| 11 Jul 22 |
27.10000 +0.35 |
27.95 | 27.10 | 27.25 | 9,329 |
| 08 Jul 22 |
26.75000 +1.00 |
26.75 | 25.40 | 25.40 | 18,064 |
| 07 Jul 22 |
25.75000 +0.15 |
26.25 | 25.40 | 25.85 | 24,237 |
| 06 Jul 22 |
25.60000 -0.05 |
25.80 | 25.10 | 25.60 | 20,552 |
| 05 Jul 22 |
25.65000 -2.10 |
28.30 | 25.20 | 27.95 | 42,310 |
| 04 Jul 22 |
27.75000 +0.45 |
28.00 | 27.15 | 27.55 | 11,106 |
| 01 Jul 22 |
27.30000 +0.20 |
27.75 | 26.70 | 27.25 | 11,111 |
| 30 Jun 22 |
27.10000 -0.55 |
27.40 | 25.65 | 27.40 | 29,538 |
| 29 Jun 22 |
27.65000 +0.80 |
27.80 | 26.25 | 26.65 | 11,041 |
| 28 Jun 22 |
26.85000 -0.75 |
28.00 | 26.65 | 27.50 | 14,675 |
| 27 Jun 22 |
27.60000 +0.65 |
28.35 | 27.00 | 27.30 | 35,579 |
| 24 Jun 22 |
26.95000 +0.90 |
27.20 | 25.75 | 26.25 | 21,954 |
| 23 Jun 22 |
26.05000 +0.25 |
26.30 | 25.00 | 25.75 | 24,057 |
| 22 Jun 22 |
25.80000 +0.95 |
25.80 | 24.00 | 24.90 | 13,838 |
| 21 Jun 22 |
24.85000 +0.70 |
25.25 | 23.85 | 23.85 | 12,721 |
| 20 Jun 22 |
24.15000 +0.20 |
24.65 | 23.90 | 24.50 | 6,400 |
| 17 Jun 22 |
23.95000 +0.75 |
24.25 | 22.85 | 23.35 | 10,461 |
| 16 Jun 22 |
23.20000 -1.45 |
24.80 | 23.00 | 24.50 | 20,296 |
| 15 Jun 22 |
24.65000 +2.25 |
25.45 | 22.00 | 22.55 | 36,756 |
| 14 Jun 22 |
22.40000 +0.50 |
22.80 | 21.60 | 22.80 | 21,673 |
| 13 Jun 22 |
21.90000 -3.50 |
25.50 | 21.70 | 25.25 | 38,189 |
| 10 Jun 22 |
25.40000 -0.15 |
26.10 | 25.30 | 26.10 | 17,448 |
| 09 Jun 22 |
25.55000 -0.35 |
26.35 | 25.45 | 25.90 | 16,642 |
| 08 Jun 22 |
25.90000 -0.05 |
26.40 | 25.85 | 25.85 | 5,115 |
| 07 Jun 22 |
25.95000 +0.75 |
26.30 | 25.15 | 25.35 | 10,758 |
| 06 Jun 22 |
25.20000 +0.40 |
25.35 | 24.85 | 25.15 | 4,859 |
| 03 Jun 22 |
24.80000 +0.25 |
25.15 | 24.75 | 25.15 | 2,979 |
| 02 Jun 22 |
24.55000 +0.00 |
24.95 | 24.50 | 24.55 | 2,935 |
| 01 Jun 22 |
24.55000 -0.15 |
25.35 | 24.40 | 25.00 | 7,908 |
| 31 May 22 |
24.70000 +0.30 |
25.25 | 24.45 | 24.90 | 10,202 |
| 30 May 22 |
24.40000 +0.45 |
25.30 | 24.00 | 24.00 | 9,278 |
| 27 May 22 |
23.95000 +0.35 |
24.70 | 23.55 | 23.90 | 10,296 |
| 26 May 22 |
23.60000 +0.10 |
24.15 | 23.50 | 23.70 | 3,035 |
| 25 May 22 |
23.50000 -0.05 |
23.90 | 22.60 | 23.80 | 7,154 |
| 24 May 22 |
23.55000 -0.15 |
24.50 | 23.50 | 23.60 | 20,117 |
| 23 May 22 |
23.70000 +1.15 |
23.90 | 22.80 | 22.95 | 14,232 |
| 20 May 22 |
22.55000 +0.00 |
23.40 | 22.45 | 22.95 | 5,849 |
| 19 May 22 |
22.55000 +0.55 |
22.70 | 21.60 | 21.90 | 14,267 |
| 18 May 22 |
22.00000 -1.40 |
23.20 | 21.95 | 23.15 | 6,829 |
| 17 May 22 |
23.40000 +0.20 |
23.75 | 23.15 | 23.20 | 8,748 |
| 16 May 22 |
23.20000 +0.45 |
24.00 | 23.00 | 23.10 | 13,158 |
| 13 May 22 |
22.75000 +0.55 |
23.25 | 22.30 | 22.30 | 12,565 |
| 12 May 22 |
22.20000 -0.25 |
22.35 | 21.15 | 21.85 | 22,791 |
| 11 May 22 |
22.45000 +0.60 |
22.60 | 21.85 | 22.05 | 17,968 |
| 10 May 22 |
21.85000 -0.30 |
22.65 | 21.85 | 22.15 | 29,505 |
| 09 May 22 |
22.15000 -2.25 |
24.10 | 22.15 | 24.00 | 27,452 |
| 06 May 22 |
24.40000 -0.80 |
25.20 | 23.85 | 25.05 | 17,613 |
| 05 May 22 |
25.20000 -2.40 |
27.80 | 25.05 | 27.80 | 23,360 |
| 04 May 22 |
27.60000 +2.70 |
28.35 | 24.85 | 25.45 | 57,089 |
| 03 May 22 |
24.90000 +1.40 |
25.40 | 24.15 | 24.30 | 22,637 |
| 02 May 22 |
23.50000 -1.15 |
24.90 | 23.20 | 24.90 | 19,335 |
| 29 Apr 22 |
24.65000 +0.10 |
25.15 | 24.35 | 24.50 | 10,953 |
| 28 Apr 22 |
24.55000 +0.25 |
24.90 | 23.90 | 24.20 | 28,506 |
| 27 Apr 22 |
24.30000 -1.55 |
25.65 | 24.25 | 25.50 | 20,382 |
| 26 Apr 22 |
25.85000 -0.85 |
26.85 | 25.65 | 26.65 | 17,319 |
| 25 Apr 22 |
26.70000 -0.50 |
27.05 | 25.85 | 27.05 | 27,692 |
| 22 Apr 22 |
27.20000 -0.80 |
27.80 | 27.05 | 27.75 | 18,787 |
| 21 Apr 22 |
28.00000 -0.40 |
28.40 | 27.50 | 28.20 | 30,158 |
| 20 Apr 22 |
28.40000 +0.95 |
28.75 | 27.55 | 27.90 | 36,049 |
| 19 Apr 22 |
27.45000 +0.70 |
27.90 | 26.70 | 26.80 | 26,002 |
| 14 Apr 22 |
26.75000 +0.85 |
26.75 | 26.00 | 26.40 | 19,425 |
| 13 Apr 22 |
25.90000 +0.50 |
26.70 | 25.25 | 25.40 | 27,987 |
| 12 Apr 22 |
25.40000 +0.05 |
25.60 | 25.00 | 25.40 | 13,703 |
| 11 Apr 22 |
25.35000 +0.10 |
25.60 | 24.85 | 25.30 | 26,204 |
| 08 Apr 22 |
25.25000 -0.80 |
26.50 | 25.25 | 26.50 | 19,190 |
| 07 Apr 22 |
26.05000 +0.65 |
26.90 | 25.20 | 25.25 | 28,061 |
| 06 Apr 22 |
25.40000 -1.45 |
27.35 | 25.40 | 27.10 | 25,251 |
| 05 Apr 22 |
26.85000 -0.20 |
27.80 | 26.70 | 27.25 | 21,071 |
| 04 Apr 22 |
27.05000 +0.70 |
27.20 | 26.15 | 26.60 | 16,546 |
| 01 Apr 22 |
26.35000 +0.10 |
26.70 | 25.95 | 26.00 | 14,232 |
| 31 Mar 22 |
26.25000 +0.05 |
26.85 | 26.00 | 26.50 | 17,607 |
| 30 Mar 22 |
26.20000 -0.85 |
26.95 | 26.05 | 26.95 | 15,983 |
| 29 Mar 22 |
27.05000 +1.95 |
27.05 | 25.55 | 25.55 | 37,743 |
| 28 Mar 22 |
25.10000 +0.15 |
25.70 | 23.95 | 24.00 | 27,500 |
| 25 Mar 22 |
24.95000 +0.70 |
26.25 | 24.40 | 24.45 | 37,823 |
| 24 Mar 22 |
24.25000 -0.15 |
24.70 | 24.10 | 24.20 | 22,415 |
| 23 Mar 22 |
24.40000 -0.95 |
26.00 | 24.40 | 25.30 | 34,902 |
| 22 Mar 22 |
25.35000 +0.60 |
25.35 | 24.20 | 24.90 | 22,184 |
| 21 Mar 22 |
24.75000 +0.75 |
24.85 | 23.85 | 24.20 | 19,364 |
| 18 Mar 22 |
24.00000 -0.65 |
25.00 | 23.80 | 25.00 | 26,646 |
| 17 Mar 22 |
24.65000 +0.90 |
24.95 | 23.75 | 23.80 | 46,015 |
| 16 Mar 22 |
23.75000 +1.65 |
23.75 | 22.50 | 22.50 | 46,971 |
| 15 Mar 22 |
22.10000 -0.15 |
22.70 | 21.55 | 22.35 | 15,821 |
| 14 Mar 22 |
22.25000 +1.00 |
22.35 | 21.25 | 21.40 | 18,935 |
| 11 Mar 22 |
21.25000 +0.40 |
21.60 | 20.50 | 20.75 | 47,233 |
| 10 Mar 22 |
20.85000 -0.90 |
21.95 | 20.70 | 21.75 | 21,132 |
| 09 Mar 22 |
21.75000 +1.70 |
22.00 | 20.50 | 20.55 | 40,456 |
| 08 Mar 22 |
20.05000 +0.15 |
20.65 | 19.06 | 19.42 | 49,636 |
| 07 Mar 22 |
19.90000 +0.38 |
20.60 | 18.08 | 19.02 | 37,651 |
| 04 Mar 22 |
19.52000 -0.78 |
20.60 | 19.50 | 20.60 | 37,409 |
| 03 Mar 22 |
20.30000 +0.58 |
21.15 | 19.70 | 19.82 | 34,552 |
| 02 Mar 22 |
19.72000 -0.28 |
20.35 | 19.32 | 20.10 | 60,367 |
| 01 Mar 22 |
20.00000 -0.25 |
22.25 | 19.86 | 22.25 | 77,126 |
| 28 Feb 22 |
20.25000 -0.30 |
20.45 | 19.62 | 19.92 | 43,497 |
| 25 Feb 22 |
20.55000 +0.50 |
21.35 | 20.45 | 20.95 | 37,171 |
| 24 Feb 22 |
20.05000 +0.00 |
20.45 | 19.06 | 19.22 | 40,579 |
| 23 Feb 22 |
20.05000 -0.85 |
21.35 | 20.05 | 21.00 | 28,707 |
| 22 Feb 22 |
20.90000 -0.40 |
21.60 | 19.72 | 19.82 | 44,546 |
| 21 Feb 22 |
21.30000 -0.50 |
22.00 | 20.25 | 21.50 | 51,116 |
| 18 Feb 22 |
21.80000 -1.30 |
23.35 | 21.80 | 23.35 | 22,857 |
| 17 Feb 22 |
23.10000 -0.90 |
24.10 | 22.75 | 23.90 | 13,172 |
| 16 Feb 22 |
24.00000 -0.10 |
24.50 | 23.90 | 24.40 | 11,432 |
| 15 Feb 22 |
24.10000 +0.35 |
24.45 | 23.55 | 23.55 | 20,735 |
| 14 Feb 22 |
23.75000 -0.35 |
23.75 | 22.15 | 23.05 | 35,589 |
| 11 Feb 22 |
24.10000 +0.30 |
24.15 | 22.90 | 23.55 | 31,162 |
| 10 Feb 22 |
23.80000 -2.45 |
26.60 | 23.60 | 26.60 | 42,254 |
| 09 Feb 22 |
26.25000 +1.45 |
26.60 | 25.25 | 25.25 | 33,899 |
| 08 Feb 22 |
24.80000 -0.50 |
25.35 | 24.50 | 25.10 | 28,815 |
| 07 Feb 22 |
25.30000 +1.30 |
25.45 | 23.75 | 24.10 | 22,918 |
| 04 Feb 22 |
24.00000 -0.75 |
24.85 | 23.30 | 24.85 | 27,520 |
| 03 Feb 22 |
24.75000 -0.35 |
25.30 | 24.30 | 24.75 | 33,687 |
| 02 Feb 22 |
25.10000 +1.40 |
25.35 | 22.85 | 23.55 | 44,584 |
| 01 Feb 22 |
23.70000 +2.65 |
24.75 | 22.55 | 22.95 | 71,736 |
| 31 Jan 22 |
21.05000 +1.00 |
21.35 | 20.25 | 20.45 | 28,849 |
| 28 Jan 22 |
20.05000 +0.65 |
20.20 | 19.16 | 19.40 | 22,897 |
| 27 Jan 22 |
19.40000 +0.32 |
19.50 | 18.60 | 18.96 | 22,150 |
| 26 Jan 22 |
19.08000 +0.38 |
19.56 | 18.50 | 18.80 | 24,675 |
| 25 Jan 22 |
18.70000 +0.30 |
19.22 | 18.30 | 18.88 | 27,581 |
| 24 Jan 22 |
18.40000 -2.35 |
20.95 | 17.78 | 20.95 | 107,615 |
| 21 Jan 22 |
20.75000 -1.40 |
21.55 | 20.40 | 21.55 | 22,046 |
| 20 Jan 22 |
22.15000 +0.15 |
22.30 | 21.50 | 21.90 | 15,777 |
| 19 Jan 22 |
22.00000 +0.55 |
22.65 | 20.95 | 21.35 | 28,125 |
| 18 Jan 22 |
21.45000 -0.25 |
22.00 | 21.30 | 21.90 | 13,660 |
| 17 Jan 22 |
21.70000 +0.10 |
22.10 | 21.60 | 21.65 | 6,081 |
| 14 Jan 22 |
21.60000 -0.90 |
22.60 | 21.55 | 22.60 | 14,591 |
| 13 Jan 22 |
22.50000 +0.05 |
23.05 | 22.30 | 22.55 | 12,273 |
| 12 Jan 22 |
22.45000 +0.40 |
23.00 | 22.15 | 22.15 | 12,332 |
| 11 Jan 22 |
22.05000 +0.85 |
22.10 | 21.15 | 21.15 | 20,903 |
| 10 Jan 22 |
21.20000 -1.10 |
22.45 | 21.00 | 22.40 | 28,495 |
| 07 Jan 22 |
22.30000 -0.30 |
22.90 | 22.10 | 22.90 | 22,934 |
| 06 Jan 22 |
22.60000 -1.70 |
23.75 | 22.55 | 23.75 | 25,013 |
| 05 Jan 22 |
24.30000 +1.00 |
24.30 | 23.25 | 23.40 | 22,960 |
| 04 Jan 22 |
23.30000 -0.70 |
24.30 | 23.20 | 24.25 | 12,144 |
| 03 Jan 22 |
24.00000 -0.70 |
24.85 | 24.00 | 24.60 | 10,320 |
| 30 Dec 21 |
24.70000 +0.45 |
24.70 | 23.85 | 24.25 | 17,133 |
| 29 Dec 21 |
24.25000 -0.65 |
25.25 | 24.00 | 25.25 | 13,903 |
| 28 Dec 21 |
24.90000 -0.60 |
25.65 | 24.90 | 25.50 | 7,004 |
| 27 Dec 21 |
25.50000 +0.25 |
25.70 | 25.10 | 25.45 | 8,880 |
| 23 Dec 21 |
25.25000 +0.25 |
25.75 | 24.75 | 25.00 | 20,015 |
| 22 Dec 21 |
25.00000 +0.80 |
25.00 | 24.20 | 24.20 | 20,634 |
| 21 Dec 21 |
24.20000 +0.75 |
24.40 | 23.50 | 23.65 | 12,822 |
| 20 Dec 21 |
23.45000 -1.15 |
24.35 | 23.45 | 24.35 | 11,975 |
| 17 Dec 21 |
24.60000 +0.35 |
25.05 | 23.50 | 24.35 | 47,187 |
| 16 Dec 21 |
24.25000 -0.70 |
25.45 | 24.10 | 25.35 | 32,173 |
| 15 Dec 21 |
24.95000 +1.60 |
25.10 | 23.30 | 23.30 | 54,506 |
| 14 Dec 21 |
23.35000 +0.10 |
23.45 | 22.85 | 23.30 | 37,164 |
| 13 Dec 21 |
23.25000 -0.50 |
24.40 | 23.10 | 23.60 | 45,329 |
| 10 Dec 21 |
23.75000 +0.20 |
23.95 | 23.15 | 23.55 | 27,021 |
| 09 Dec 21 |
23.55000 +0.45 |
23.85 | 23.05 | 23.35 | 28,206 |
| 08 Dec 21 |
23.10000 -0.05 |
23.75 | 22.80 | 23.35 | 33,603 |
| 07 Dec 21 |
23.15000 +1.80 |
23.20 | 21.75 | 21.75 | 23,271 |
| 06 Dec 21 |
21.35000 -1.05 |
22.35 | 21.15 | 22.15 | 45,624 |
| 03 Dec 21 |
22.40000 -0.60 |
23.55 | 22.20 | 23.35 | 20,866 |
| 02 Dec 21 |
23.00000 -1.05 |
24.20 | 22.65 | 24.15 | 34,901 |
| 01 Dec 21 |
24.05000 +0.75 |
24.35 | 23.10 | 23.45 | 41,581 |
| 30 Nov 21 |
23.30000 -0.35 |
23.85 | 22.80 | 23.35 | 32,784 |
| 29 Nov 21 |
23.65000 +0.85 |
24.00 | 22.95 | 22.95 | 30,741 |
| 26 Nov 21 |
22.80000 -0.85 |
23.70 | 22.40 | 22.80 | 48,893 |
| 25 Nov 21 |
23.65000 +0.20 |
24.25 | 23.05 | 23.90 | 22,933 |
| 24 Nov 21 |
23.45000 -0.20 |
23.70 | 22.65 | 23.65 | 23,928 |
| 23 Nov 21 |
23.65000 -0.30 |
24.05 | 22.60 | 23.60 | 47,848 |
| 22 Nov 21 |
23.95000 -1.15 |
25.05 | 23.80 | 25.05 | 29,772 |
| 19 Nov 21 |
25.10000 +0.30 |
25.45 | 24.55 | 24.90 | 39,979 |
| 18 Nov 21 |
24.80000 -2.25 |
27.10 | 24.45 | 27.10 | 55,616 |
| 17 Nov 21 |
27.05000 +0.40 |
27.45 | 26.50 | 26.80 | 35,386 |
| 16 Nov 21 |
26.65000 -0.60 |
27.35 | 26.40 | 27.35 | 18,671 |
| 15 Nov 21 |
27.25000 -0.20 |
27.85 | 26.80 | 27.30 | 30,201 |
| 12 Nov 21 |
27.45000 +0.35 |
27.60 | 26.40 | 26.95 | 32,285 |
| 11 Nov 21 |
27.10000 -0.40 |
27.20 | 26.25 | 27.00 | 20,269 |
| 10 Nov 21 |
27.50000 +0.85 |
27.55 | 25.85 | 26.60 | 33,680 |
| 09 Nov 21 |
26.65000 +0.35 |
26.80 | 25.75 | 26.20 | 30,148 |
| 08 Nov 21 |
26.30000 -0.15 |
26.60 | 25.65 | 26.60 | 17,427 |
| 05 Nov 21 |
26.45000 +0.00 |
28.40 | 25.80 | 26.45 | 50,168 |
| 04 Nov 21 |
26.45000 +1.35 |
26.55 | 25.30 | 25.30 | 41,167 |
| 03 Nov 21 |
25.10000 -2.20 |
27.70 | 24.70 | 27.70 | 76,233 |
| 02 Nov 21 |
27.30000 -0.80 |
29.00 | 26.60 | 28.85 | 51,816 |
| 01 Nov 21 |
28.10000 +2.00 |
28.60 | 26.50 | 26.50 | 43,757 |
| 29 Oct 21 |
26.10000 -0.45 |
26.75 | 26.00 | 26.55 | 20,337 |
| 28 Oct 21 |
26.55000 -0.35 |
27.10 | 26.15 | 26.75 | 34,677 |
| 27 Oct 21 |
26.90000 +0.50 |
27.10 | 26.35 | 26.60 | 27,359 |
| 26 Oct 21 |
26.40000 +0.15 |
26.75 | 25.80 | 26.20 | 28,962 |
| 25 Oct 21 |
26.25000 +0.10 |
26.75 | 25.50 | 26.60 | 37,058 |
| 22 Oct 21 |
26.15000 +1.65 |
26.25 | 24.50 | 24.50 | 40,034 |
| 21 Oct 21 |
24.50000 +0.50 |
24.60 | 23.85 | 24.45 | 22,811 |
| 20 Oct 21 |
24.00000 +0.35 |
24.55 | 23.50 | 23.85 | 15,414 |
| 19 Oct 21 |
23.65000 -0.70 |
24.60 | 23.50 | 24.45 | 18,543 |
| 18 Oct 21 |
24.35000 +0.95 |
24.35 | 23.60 | 23.85 | 15,276 |
| 15 Oct 21 |
23.40000 +0.65 |
23.70 | 22.55 | 22.75 | 18,248 |
| 14 Oct 21 |
22.75000 +0.50 |
23.00 | 22.25 | 22.25 | 24,437 |
| 13 Oct 21 |
22.25000 +0.05 |
22.60 | 21.90 | 22.35 | 13,134 |
| 12 Oct 21 |
22.20000 +0.10 |
22.30 | 21.65 | 21.70 | 8,652 |
| 11 Oct 21 |
22.10000 -0.75 |
22.85 | 21.75 | 22.85 | 10,005 |
| 08 Oct 21 |
22.85000 +0.60 |
22.95 | 21.95 | 22.10 | 8,399 |
| 07 Oct 21 |
22.25000 +0.60 |
22.60 | 21.55 | 21.75 | 20,533 |
| 06 Oct 21 |
21.65000 -1.00 |
22.70 | 20.90 | 22.70 | 47,189 |
| 05 Oct 21 |
22.65000 +0.85 |
22.75 | 21.75 | 22.10 | 29,931 |
| 04 Oct 21 |
21.80000 -1.30 |
23.35 | 21.60 | 23.35 | 28,056 |
| 01 Oct 21 |
23.10000 -0.60 |
23.95 | 23.05 | 23.95 | 10,730 |
| 30 Sep 21 |
23.70000 +0.30 |
24.20 | 23.15 | 23.75 | 18,887 |
| 29 Sep 21 |
23.40000 +0.25 |
23.90 | 23.25 | 23.35 | 27,540 |
| 28 Sep 21 |
23.15000 +0.10 |
23.30 | 22.55 | 23.30 | 23,583 |
| 27 Sep 21 |
23.05000 -0.10 |
23.35 | 22.90 | 23.00 | 23,717 |
| 24 Sep 21 |
23.15000 +0.50 |
23.45 | 22.70 | 23.10 | 19,100 |
| 23 Sep 21 |
22.65000 -0.45 |
23.65 | 22.60 | 23.15 | 20,660 |
| 22 Sep 21 |
23.10000 +0.60 |
23.10 | 22.35 | 22.55 | 13,393 |
| 21 Sep 21 |
22.50000 +0.30 |
23.20 | 22.15 | 22.55 | 19,156 |
| 20 Sep 21 |
22.20000 -1.30 |
23.00 | 22.10 | 22.90 | 38,797 |
| 17 Sep 21 |
23.50000 +0.95 |
24.25 | 22.40 | 22.50 | 84,546 |
| 16 Sep 21 |
22.55000 +0.15 |
23.05 | 22.50 | 22.70 | 19,210 |
| 15 Sep 21 |
22.40000 -1.25 |
23.70 | 22.40 | 23.70 | 37,643 |
| 14 Sep 21 |
23.65000 -0.35 |
24.35 | 23.65 | 24.10 | 15,484 |
| 13 Sep 21 |
24.00000 -0.90 |
25.00 | 24.00 | 25.00 | 21,343 |
| 10 Sep 21 |
24.90000 -0.30 |
25.35 | 24.60 | 25.35 | 37,857 |
| 09 Sep 21 |
25.20000 +1.10 |
25.35 | 24.00 | 24.10 | 49,313 |
| 08 Sep 21 |
24.10000 +0.10 |
24.45 | 23.25 | 24.00 | 40,750 |
| 07 Sep 21 |
24.00000 +0.40 |
24.35 | 23.25 | 23.70 | 24,855 |
| 06 Sep 21 |
23.60000 +0.70 |
23.90 | 23.05 | 23.35 | 19,024 |
| 03 Sep 21 |
22.90000 -1.10 |
24.00 | 22.80 | 24.00 | 24,220 |
| 02 Sep 21 |
24.00000 +0.80 |
24.40 | 23.20 | 23.30 | 46,558 |
| 01 Sep 21 |
23.20000 +0.65 |
23.25 | 22.40 | 22.85 | 40,465 |
| 31 Aug 21 |
22.55000 -0.25 |
23.30 | 22.35 | 23.10 | 36,963 |
| 30 Aug 21 |
22.80000 -0.15 |
23.80 | 22.70 | 22.90 | 22,475 |
| 27 Aug 21 |
22.95000 -0.10 |
23.30 | 22.55 | 23.10 | 17,412 |
| 26 Aug 21 |
23.05000 -0.35 |
23.40 | 22.80 | 23.40 | 12,213 |
| 25 Aug 21 |
23.40000 -0.05 |
24.15 | 23.35 | 24.15 | 26,729 |
| 24 Aug 21 |
23.45000 +0.90 |
23.50 | 22.65 | 22.75 | 36,995 |
| 23 Aug 21 |
22.55000 +0.05 |
23.00 | 22.30 | 22.80 | 16,396 |
| 20 Aug 21 |
22.50000 +0.85 |
22.50 | 21.05 | 21.85 | 36,265 |
| 19 Aug 21 |
21.65000 -0.95 |
22.80 | 21.20 | 22.80 | 66,479 |
| 18 Aug 21 |
22.60000 +1.10 |
22.80 | 21.70 | 21.70 | 86,924 |
| 17 Aug 21 |
21.50000 +0.50 |
21.65 | 20.50 | 21.05 | 57,460 |
| 16 Aug 21 |
21.00000 -0.60 |
21.60 | 20.85 | 21.60 | 34,675 |
| 13 Aug 21 |
21.60000 -0.60 |
22.80 | 21.10 | 22.40 | 54,474 |
| 12 Aug 21 |
22.20000 +1.15 |
22.50 | 20.60 | 21.20 | 59,066 |
| 11 Aug 21 |
21.05000 -0.70 |
21.90 | 20.80 | 21.90 | 47,649 |
| 10 Aug 21 |
21.75000 +0.40 |
22.10 | 20.80 | 21.50 | 78,405 |
| 09 Aug 21 |
21.35000 +0.65 |
22.10 | 20.25 | 20.65 | 112,419 |
| 06 Aug 21 |
20.70000 -1.10 |
22.40 | 20.00 | 22.20 | 197,855 |
| 05 Aug 21 |
21.80000 -3.10 |
25.25 | 20.90 | 25.25 | 271,441 |
| 04 Aug 21 |
24.90000 +0.00 |
26.20 | 24.85 | 25.20 | 79,281 |
| 03 Aug 21 |
24.90000 -1.55 |
27.50 | 24.65 | 27.00 | 109,635 |
| 02 Aug 21 |
26.45000 +1.10 |
27.20 | 25.30 | 25.65 | 57,800 |
| 30 Jul 21 |
25.35000 -0.60 |
26.00 | 24.85 | 26.00 | 20,825 |
| 29 Jul 21 |
25.95000 -0.35 |
26.60 | 25.65 | 26.15 | 20,736 |
| 28 Jul 21 |
26.30000 +1.60 |
26.40 | 24.75 | 25.25 | 29,909 |
| 27 Jul 21 |
24.70000 -0.95 |
25.70 | 24.70 | 25.70 | 21,189 |
| 26 Jul 21 |
25.65000 +0.75 |
25.65 | 24.50 | 24.70 | 12,624 |
| 23 Jul 21 |
24.90000 -0.65 |
25.70 | 24.90 | 25.65 | 16,374 |
| 22 Jul 21 |
25.55000 +0.55 |
26.15 | 25.15 | 25.25 | 41,225 |
| 21 Jul 21 |
25.00000 +0.75 |
25.60 | 24.25 | 24.40 | 26,715 |
| 20 Jul 21 |
24.25000 -0.45 |
25.00 | 24.15 | 24.80 | 13,334 |
| 19 Jul 21 |
24.70000 -0.50 |
25.25 | 24.05 | 25.20 | 42,996 |
| 16 Jul 21 |
25.20000 -0.30 |
25.50 | 24.75 | 25.35 | 33,394 |
| 15 Jul 21 |
25.50000 +0.00 |
25.80 | 24.95 | 25.35 | 38,905 |
| 14 Jul 21 |
25.50000 -0.20 |
25.80 | 25.20 | 25.50 | 20,092 |
| 13 Jul 21 |
25.70000 -0.05 |
26.10 | 25.50 | 26.00 | 21,331 |
| 12 Jul 21 |
25.75000 -0.15 |
26.55 | 25.60 | 26.05 | 26,253 |
| 09 Jul 21 |
25.90000 +0.25 |
26.15 | 25.40 | 26.10 | 29,811 |
| 08 Jul 21 |
25.65000 -1.05 |
26.70 | 25.15 | 26.65 | 40,661 |
| 07 Jul 21 |
26.70000 +0.00 |
27.25 | 26.50 | 26.55 | 25,230 |
| 06 Jul 21 |
26.70000 +0.20 |
27.45 | 26.55 | 26.60 | 38,484 |
| 05 Jul 21 |
26.50000 +0.25 |
26.65 | 25.70 | 25.80 | 18,193 |
| 02 Jul 21 |
26.25000 +0.65 |
26.65 | 25.85 | 25.85 | 18,289 |
| 01 Jul 21 |
25.60000 -0.45 |
26.20 | 25.55 | 26.00 | 21,247 |
| 30 Jun 21 |
26.05000 -0.55 |
27.65 | 26.00 | 26.20 | 23,624 |
| 29 Jun 21 |
26.60000 -0.70 |
27.50 | 26.05 | 27.25 | 35,819 |
| 28 Jun 21 |
27.30000 +1.55 |
27.50 | 25.90 | 26.20 | 57,076 |
| 25 Jun 21 |
25.75000 -0.45 |
26.50 | 25.75 | 26.10 | 18,047 |
| 24 Jun 21 |
26.20000 +0.00 |
27.15 | 26.15 | 26.50 | 42,085 |
| 23 Jun 21 |
26.20000 +0.15 |
26.70 | 25.75 | 25.80 | 18,226 |
| 22 Jun 21 |
26.05000 -0.15 |
26.45 | 25.35 | 26.00 | 26,974 |
| 21 Jun 21 |
26.20000 +0.30 |
26.80 | 25.25 | 26.00 | 40,078 |
| 18 Jun 21 |
25.90000 -0.80 |
27.10 | 25.75 | 26.90 | 15,910 |
| 17 Jun 21 |
26.70000 -0.10 |
27.40 | 26.35 | 27.20 | 27,433 |
| 16 Jun 21 |
26.80000 +0.00 |
27.25 | 26.05 | 27.25 | 63,774 |
| 15 Jun 21 |
26.80000 -1.80 |
29.50 | 26.60 | 29.50 | 79,253 |
| 14 Jun 21 |
28.60000 +3.20 |
28.95 | 25.70 | 25.70 | 127,816 |
| 11 Jun 21 |
25.40000 +0.90 |
25.55 | 24.00 | 24.45 | 59,409 |
| 10 Jun 21 |
24.50000 -1.30 |
25.50 | 22.95 | 25.20 | 193,095 |
| 09 Jun 21 |
25.80000 -0.65 |
26.90 | 24.60 | 25.30 | 140,569 |
| 08 Jun 21 |
26.45000 -3.20 |
29.65 | 25.60 | 29.65 | 169,899 |
| 07 Jun 21 |
29.65000 -0.35 |
30.50 | 29.55 | 30.00 | 23,624 |
| 04 Jun 21 |
30.00000 -0.75 |
30.85 | 29.70 | 30.40 | 29,603 |
| 03 Jun 21 |
30.75000 +0.30 |
31.80 | 30.30 | 30.30 | 36,470 |
| 02 Jun 21 |
30.45000 -0.70 |
31.45 | 30.25 | 31.40 | 27,857 |
| 01 Jun 21 |
31.15000 -0.95 |
32.75 | 30.35 | 32.60 | 31,118 |
| 31 May 21 |
32.10000 -0.50 |
33.35 | 31.90 | 32.50 | 19,018 |
| 28 May 21 |
32.60000 +1.10 |
32.95 | 31.55 | 31.80 | 29,124 |
| 27 May 21 |
31.50000 -1.10 |
32.50 | 31.30 | 32.50 | 20,144 |
| 26 May 21 |
32.60000 -0.75 |
33.50 | 32.35 | 33.50 | 27,422 |
| 25 May 21 |
33.35000 +2.40 |
33.40 | 31.45 | 31.45 | 68,362 |
| 21 May 21 |
30.95000 -0.20 |
32.00 | 30.95 | 31.65 | 20,085 |
| 20 May 21 |
31.15000 +0.20 |
31.55 | 30.40 | 31.30 | 17,316 |
| 19 May 21 |
30.95000 -0.80 |
32.10 | 29.95 | 31.70 | 52,512 |
| 18 May 21 |
31.75000 +1.05 |
32.45 | 31.00 | 31.50 | 45,103 |
| 17 May 21 |
30.70000 +1.20 |
31.20 | 30.05 | 30.05 | 44,708 |
| 14 May 21 |
29.50000 -0.65 |
30.05 | 28.00 | 29.75 | 60,712 |
| 13 May 21 |
30.15000 -0.45 |
31.35 | 27.60 | 29.75 | 110,737 |
| 12 May 21 |
30.60000 -1.60 |
33.10 | 30.25 | 32.25 | 60,795 |
| 11 May 21 |
32.20000 -4.00 |
36.30 | 31.40 | 36.10 | 114,592 |
| 10 May 21 |
36.20000 +0.25 |
36.85 | 35.05 | 35.05 | 35,277 |
| 07 May 21 |
35.95000 +0.80 |
36.00 | 34.30 | 35.20 | 39,702 |
| 06 May 21 |
35.15000 +0.60 |
36.65 | 34.20 | 35.45 | 47,650 |
| 05 May 21 |
34.55000 +0.05 |
35.30 | 33.80 | 34.55 | 43,148 |
| 04 May 21 |
34.50000 -0.35 |
36.45 | 33.25 | 34.20 | 75,742 |
| 03 May 21 |
34.85000 -1.00 |
35.75 | 34.75 | 35.65 | 24,612 |
| 30 Apr 21 |
35.85000 -0.50 |
37.50 | 35.10 | 36.75 | 33,048 |
| 29 Apr 21 |
36.35000 -0.80 |
38.95 | 36.30 | 38.30 | 53,651 |
| 28 Apr 21 |
37.15000 +1.30 |
37.65 | 35.65 | 35.65 | 42,917 |
| 27 Apr 21 |
35.85000 -0.80 |
36.60 | 35.70 | 36.30 | 16,415 |
| 26 Apr 21 |
36.65000 +1.70 |
36.80 | 34.75 | 34.75 | 35,282 |
| 23 Apr 21 |
34.95000 -1.65 |
36.90 | 34.75 | 36.85 | 31,844 |
| 22 Apr 21 |
36.60000 +1.45 |
37.45 | 35.85 | 36.90 | 34,652 |
| 21 Apr 21 |
35.15000 -0.05 |
35.60 | 34.60 | 35.05 | 23,151 |
| 20 Apr 21 |
35.20000 -0.20 |
37.45 | 34.10 | 34.95 | 55,673 |
| 19 Apr 21 |
35.40000 -3.10 |
38.25 | 35.25 | 38.05 | 48,699 |
| 16 Apr 21 |
38.50000 -0.10 |
39.10 | 38.20 | 38.95 | 23,292 |
| 15 Apr 21 |
38.60000 -1.30 |
40.05 | 38.05 | 40.05 | 33,724 |
| 14 Apr 21 |
39.90000 +0.30 |
41.30 | 39.50 | 40.35 | 74,505 |
| 13 Apr 21 |
39.60000 +3.20 |
40.10 | 35.95 | 36.05 | 71,282 |
| 12 Apr 21 |
36.40000 -2.60 |
38.80 | 35.55 | 38.80 | 55,406 |
| 09 Apr 21 |
39.00000 +0.65 |
39.40 | 38.40 | 39.30 | 69,597 |
| 08 Apr 21 |
38.35000 +2.05 |
38.40 | 36.60 | 36.60 | 50,505 |
| 07 Apr 21 |
36.30000 +1.45 |
37.25 | 34.45 | 34.60 | 45,610 |
| 06 Apr 21 |
34.85000 +2.25 |
35.05 | 32.60 | 32.80 | 55,351 |
| 01 Apr 21 |
32.60000 -1.00 |
32.95 | 31.25 | 32.15 | 71,201 |
| 31 Mar 21 |
33.60000 +0.80 |
33.60 | 32.80 | 33.00 | 24,588 |
| 30 Mar 21 |
32.80000 -1.00 |
34.40 | 32.20 | 34.00 | 32,159 |
| 29 Mar 21 |
33.80000 +1.60 |
34.00 | 31.20 | 33.00 | 46,021 |
| 26 Mar 21 |
32.20000 +3.00 |
32.40 | 29.80 | 29.80 | 39,493 |
| 25 Mar 21 |
29.20000 -2.40 |
31.80 | 28.20 | 31.80 | 96,154 |
| 24 Mar 21 |
31.60000 +0.60 |
33.20 | 31.20 | 31.20 | 69,680 |
| 23 Mar 21 |
31.00000 -2.40 |
34.80 | 30.60 | 33.20 | 83,961 |
| 22 Mar 21 |
33.40000 +2.20 |
34.00 | 31.40 | 31.40 | 70,634 |
| 19 Mar 21 |
31.20000 +1.60 |
31.40 | 29.20 | 29.60 | 60,628 |
| 18 Mar 21 |
29.60000 +2.60 |
30.00 | 27.20 | 27.40 | 82,218 |
| 17 Mar 21 |
27.00000 +2.00 |
27.00 | 25.60 | 26.60 | 73,025 |
| 16 Mar 21 |
25.00000 +1.20 |
25.80 | 23.80 | 23.80 | 39,009 |
| 15 Mar 21 |
23.80000 -0.40 |
24.40 | 23.80 | 24.40 | 16,013 |
| 12 Mar 21 |
24.20000 -0.40 |
24.80 | 24.00 | 24.80 | 12,491 |
| 11 Mar 21 |
24.60000 +1.00 |
24.80 | 23.60 | 23.80 | 16,153 |
| 10 Mar 21 |
23.60000 -0.20 |
24.40 | 23.60 | 24.00 | 15,301 |
| 09 Mar 21 |
23.80000 +0.60 |
24.80 | 22.80 | 23.20 | 37,737 |
| 08 Mar 21 |
23.20000 +1.00 |
23.40 | 22.20 | 22.60 | 26,782 |
| 05 Mar 21 |
22.20000 -1.40 |
23.20 | 21.00 | 23.20 | 85,960 |
| 04 Mar 21 |
23.60000 -2.00 |
25.80 | 23.20 | 25.80 | 40,149 |
| 03 Mar 21 |
25.60000 -0.20 |
26.40 | 25.40 | 26.00 | 13,984 |
| 02 Mar 21 |
25.80000 -1.00 |
27.40 | 25.40 | 27.40 | 36,025 |
| 01 Mar 21 |
26.80000 +1.60 |
27.20 | 25.40 | 25.60 | 59,650 |
| 26 Feb 21 |
25.20000 -1.80 |
26.00 | 24.80 | 26.00 | 57,871 |
| 25 Feb 21 |
27.00000 +1.60 |
27.00 | 26.60 | 26.80 | 56,519 |
| 24 Feb 21 |
25.40000 +1.20 |
25.40 | 23.00 | 24.00 | 69,508 |
| 23 Feb 21 |
24.20000 -1.80 |
25.80 | 22.80 | 25.80 | 91,536 |
| 22 Feb 21 |
26.00000 +0.40 |
26.40 | 25.40 | 26.20 | 40,696 |
| 19 Feb 21 |
25.60000 +0.60 |
26.00 | 24.80 | 25.00 | 36,648 |
| 18 Feb 21 |
25.00000 +0.00 |
25.60 | 24.40 | 24.80 | 63,871 |
| 17 Feb 21 |
25.00000 +0.00 |
25.40 | 23.80 | 25.00 | 60,596 |
| 16 Feb 21 |
25.00000 +1.00 |
25.00 | 23.80 | 24.40 | 56,260 |
| 15 Feb 21 |
24.00000 +2.00 |
24.00 | 22.60 | 22.80 | 56,112 |
| 12 Feb 21 |
22.00000 +1.20 |
22.60 | 20.00 | 20.80 | 146,476 |
| 11 Feb 21 |
20.80000 +0.20 |
21.20 | 20.40 | 20.80 | 30,003 |
| 10 Feb 21 |
20.60000 -0.20 |
21.40 | 20.20 | 20.80 | 28,619 |
| 09 Feb 21 |
20.80000 +0.60 |
21.40 | 20.20 | 20.80 | 62,181 |
| 08 Feb 21 |
20.20000 +1.50 |
21.40 | 19.00 | 19.00 | 83,166 |
| 05 Feb 21 |
18.70000 -0.40 |
19.50 | 18.70 | 19.40 | 24,483 |
| 04 Feb 21 |
19.10000 -0.10 |
19.60 | 18.80 | 19.30 | 23,226 |
| 03 Feb 21 |
19.20000 +0.90 |
19.30 | 18.20 | 18.20 | 43,833 |
| 02 Feb 21 |
18.30000 +0.30 |
18.50 | 17.70 | 18.00 | 14,772 |
| 01 Feb 21 |
18.00000 +0.40 |
18.30 | 17.60 | 17.70 | 13,227 |
| 29 Jan 21 |
17.60000 -0.50 |
18.30 | 17.60 | 17.90 | 12,658 |
| 28 Jan 21 |
18.10000 +0.20 |
18.10 | 17.00 | 17.60 | 23,073 |
| 27 Jan 21 |
17.90000 -0.50 |
18.30 | 16.80 | 18.30 | 32,052 |
| 26 Jan 21 |
18.40000 +0.70 |
18.40 | 17.70 | 17.90 | 20,435 |
| 25 Jan 21 |
17.70000 -0.50 |
18.40 | 17.70 | 17.90 | 19,568 |
| 22 Jan 21 |
18.20000 -0.20 |
18.50 | 17.80 | 18.30 | 37,688 |
| 21 Jan 21 |
18.40000 -0.20 |
18.80 | 18.20 | 18.60 | 11,536 |
| 20 Jan 21 |
18.60000 +0.20 |
19.00 | 18.20 | 18.30 | 20,519 |
| 19 Jan 21 |
18.40000 +0.10 |
19.10 | 18.20 | 18.70 | 18,297 |
| 18 Jan 21 |
18.30000 -0.10 |
19.20 | 18.30 | 18.70 | 13,266 |
| 15 Jan 21 |
18.40000 -0.60 |
19.50 | 18.10 | 19.10 | 36,561 |
| 14 Jan 21 |
19.00000 -0.60 |
19.50 | 18.70 | 19.30 | 33,915 |
| 13 Jan 21 |
19.60000 +0.50 |
19.80 | 19.00 | 19.10 | 36,502 |
| 12 Jan 21 |
19.10000 +0.10 |
19.20 | 18.80 | 19.00 | 17,141 |
| 11 Jan 21 |
19.00000 +0.40 |
19.00 | 18.70 | 18.90 | 39,578 |
| 08 Jan 21 |
18.60000 +0.50 |
18.90 | 18.00 | 18.50 | 65,108 |
| 07 Jan 21 |
18.10000 +1.30 |
18.80 | 17.70 | 18.00 | 185,141 |
| 06 Jan 21 |
16.80000 +0.70 |
16.90 | 16.00 | 16.40 | 14,626 |
| 05 Jan 21 |
16.10000 +0.30 |
16.50 | 15.60 | 15.80 | 17,291 |
| 04 Jan 21 |
15.80000 -0.80 |
16.70 | 15.20 | 16.70 | 69,423 |
| 30 Dec 20 |
16.60000 -0.30 |
16.90 | 16.40 | 16.70 | 3,809 |
| 29 Dec 20 |
16.90000 +0.70 |
17.00 | 16.30 | 16.30 | 19,790 |
| 28 Dec 20 |
16.20000 -1.60 |
17.80 | 16.00 | 17.60 | 69,626 |
| 23 Dec 20 |
17.80000 +0.00 |
17.90 | 17.70 | 17.80 | 7,355 |
| 22 Dec 20 |
17.80000 +0.00 |
18.50 | 17.80 | 18.00 | 29,082 |
| 21 Dec 20 |
17.80000 -0.40 |
18.00 | 17.50 | 18.00 | 7,149 |
| 18 Dec 20 |
18.20000 +0.40 |
18.20 | 17.70 | 18.00 | 9,057 |
| 17 Dec 20 |
17.80000 -0.20 |
18.20 | 17.80 | 18.10 | 5,729 |
| 16 Dec 20 |
18.00000 -0.50 |
18.50 | 17.80 | 18.50 | 21,170 |
| 15 Dec 20 |
18.50000 +0.40 |
18.50 | 18.20 | 18.20 | 4,994 |
| 14 Dec 20 |
18.10000 +0.50 |
18.50 | 17.70 | 17.70 | 12,343 |
| 11 Dec 20 |
17.60000 -0.40 |
18.50 | 17.50 | 17.70 | 17,914 |
| 10 Dec 20 |
18.00000 -0.30 |
18.80 | 17.90 | 18.80 | 16,239 |
| 09 Dec 20 |
18.30000 -0.40 |
19.10 | 18.20 | 18.90 | 10,632 |
| 08 Dec 20 |
18.70000 +0.50 |
18.90 | 18.40 | 18.50 | 8,951 |
| 07 Dec 20 |
18.20000 -0.90 |
19.00 | 18.10 | 18.50 | 35,568 |
| 04 Dec 20 |
19.10000 +0.20 |
19.40 | 18.40 | 18.90 | 19,296 |
| 03 Dec 20 |
18.90000 -0.10 |
19.10 | 18.60 | 18.90 | 13,678 |
| 02 Dec 20 |
19.00000 +0.00 |
19.10 | 18.60 | 19.00 | 12,735 |
| 01 Dec 20 |
19.00000 +0.40 |
19.40 | 18.70 | 19.00 | 20,959 |
| 30 Nov 20 |
18.60000 +0.20 |
19.00 | 18.50 | 18.70 | 21,174 |
| 27 Nov 20 |
18.40000 +0.40 |
18.70 | 18.00 | 18.40 | 24,018 |
| 26 Nov 20 |
18.00000 +0.80 |
18.90 | 16.60 | 17.20 | 65,340 |
| 25 Nov 20 |
17.20000 -0.70 |
17.70 | 16.50 | 17.50 | 46,108 |
| 24 Nov 20 |
17.90000 -0.80 |
18.60 | 17.40 | 18.50 | 28,619 |
| 23 Nov 20 |
18.70000 -0.30 |
19.20 | 18.60 | 18.70 | 11,289 |
| 20 Nov 20 |
19.00000 +0.00 |
19.40 | 18.70 | 19.00 | 50,514 |
| 19 Nov 20 |
19.00000 +0.40 |
19.10 | 18.00 | 18.60 | 13,770 |
| 18 Nov 20 |
18.60000 -0.60 |
19.20 | 18.40 | 19.20 | 12,401 |
| 17 Nov 20 |
19.20000 +0.80 |
19.20 | 18.30 | 18.50 | 33,353 |
| 16 Nov 20 |
18.40000 +1.00 |
18.50 | 17.80 | 17.90 | 36,228 |
| 13 Nov 20 |
17.40000 +0.00 |
17.90 | 17.30 | 17.50 | 16,680 |
| 12 Nov 20 |
17.40000 +0.00 |
17.60 | 17.10 | 17.50 | 15,935 |
| 11 Nov 20 |
17.40000 +1.30 |
17.50 | 15.60 | 15.90 | 22,669 |
| 10 Nov 20 |
16.10000 -0.70 |
17.20 | 16.10 | 16.80 | 27,303 |
| 09 Nov 20 |
16.80000 -1.00 |
19.00 | 16.30 | 18.20 | 79,983 |
| 06 Nov 20 |
17.80000 -0.40 |
18.30 | 17.60 | 17.80 | 21,153 |
| 05 Nov 20 |
18.20000 +2.00 |
18.50 | 16.50 | 16.50 | 123,435 |
| 04 Nov 20 |
16.20000 +0.90 |
16.40 | 15.30 | 15.30 | 45,461 |
| 03 Nov 20 |
15.30000 -0.10 |
15.50 | 15.20 | 15.50 | 16,118 |
| 02 Nov 20 |
15.40000 -0.10 |
15.70 | 15.00 | 15.60 | 20,658 |
| 30 Oct 20 |
15.50000 +0.20 |
15.90 | 15.20 | 15.40 | 42,724 |
| 29 Oct 20 |
15.30000 +0.90 |
15.30 | 14.50 | 14.70 | 25,204 |
| 28 Oct 20 |
14.40000 -0.60 |
15.00 | 13.90 | 14.90 | 36,099 |
| 27 Oct 20 |
15.00000 +0.10 |
15.20 | 14.00 | 15.10 | 41,942 |
| 26 Oct 20 |
14.90000 -0.40 |
15.90 | 14.80 | 15.90 | 25,741 |
| 23 Oct 20 |
15.30000 +0.20 |
15.70 | 15.10 | 15.10 | 21,064 |
| 22 Oct 20 |
15.10000 -0.10 |
15.30 | 14.00 | 14.70 | 53,345 |
| 21 Oct 20 |
15.20000 +0.10 |
15.20 | 14.70 | 15.10 | 20,956 |
| 20 Oct 20 |
15.10000 +0.00 |
15.50 | 14.90 | 15.30 | 9,303 |
| 19 Oct 20 |
15.10000 -0.30 |
15.60 | 15.10 | 15.60 | 12,513 |
| 16 Oct 20 |
15.40000 +1.00 |
15.70 | 14.60 | 14.70 | 29,628 |
| 15 Oct 20 |
14.40000 -1.10 |
14.60 | 13.40 | 14.50 | 78,598 |
| 14 Oct 20 |
15.50000 -0.60 |
16.10 | 15.30 | 16.10 | 21,877 |
| 13 Oct 20 |
16.10000 -0.50 |
16.60 | 16.10 | 16.60 | 14,222 |
| 12 Oct 20 |
16.60000 -0.40 |
16.90 | 16.30 | 16.90 | 8,884 |
| 09 Oct 20 |
17.00000 +0.50 |
17.00 | 16.10 | 16.40 | 24,400 |
| 08 Oct 20 |
16.50000 +0.00 |
16.80 | 16.20 | 16.70 | 13,074 |
| 07 Oct 20 |
16.50000 +0.10 |
16.70 | 16.30 | 16.40 | 10,042 |
| 06 Oct 20 |
16.40000 -0.70 |
17.00 | 16.20 | 17.00 | 16,057 |
| 05 Oct 20 |
17.10000 +1.10 |
17.10 | 16.00 | 16.40 | 20,730 |
| 02 Oct 20 |
16.00000 +0.70 |
16.50 | 15.50 | 15.60 | 32,722 |
| 01 Oct 20 |
15.30000 -1.40 |
16.70 | 15.30 | 16.70 | 53,408 |
| 30 Sep 20 |
16.70000 -0.30 |
17.00 | 16.20 | 16.80 | 16,795 |
| 29 Sep 20 |
17.00000 +0.00 |
17.30 | 16.80 | 17.20 | 26,105 |
| 28 Sep 20 |
17.00000 +1.10 |
17.70 | 16.10 | 16.10 | 76,169 |
| 25 Sep 20 |
15.90000 +0.40 |
15.90 | 15.20 | 15.60 | 34,546 |
| 24 Sep 20 |
15.50000 -0.30 |
15.80 | 14.50 | 14.80 | 48,384 |
| 23 Sep 20 |
15.80000 +1.00 |
15.80 | 15.00 | 15.00 | 53,746 |
| 22 Sep 20 |
14.80000 +1.80 |
15.00 | 13.30 | 13.40 | 44,719 |
| 21 Sep 20 |
13.00000 -1.60 |
14.90 | 12.90 | 14.60 | 67,420 |
| 18 Sep 20 |
14.60000 +0.60 |
14.90 | 14.10 | 14.20 | 50,454 |
| 17 Sep 20 |
14.00000 +0.80 |
14.50 | 13.10 | 13.20 | 125,875 |
| 16 Sep 20 |
13.20000 +0.80 |
13.50 | 12.40 | 12.50 | 38,018 |
| 15 Sep 20 |
12.40000 -0.10 |
12.80 | 12.40 | 12.50 | 14,073 |
| 14 Sep 20 |
12.50000 +0.30 |
12.70 | 12.00 | 12.40 | 13,433 |
| 11 Sep 20 |
12.20000 -0.30 |
12.40 | 12.00 | 12.30 | 15,818 |
| 10 Sep 20 |
12.50000 +0.10 |
12.80 | 12.10 | 12.40 | 16,131 |
| 09 Sep 20 |
12.40000 +0.10 |
12.50 | 12.10 | 12.40 | 18,381 |
| 08 Sep 20 |
12.30000 -0.30 |
12.90 | 12.00 | 12.80 | 33,526 |
| 07 Sep 20 |
12.60000 +0.90 |
12.80 | 12.30 | 12.30 | 29,860 |
| 04 Sep 20 |
11.70000 -0.30 |
12.70 | 11.30 | 11.50 | 72,328 |
| 03 Sep 20 |
12.00000 -1.10 |
13.40 | 11.90 | 13.20 | 42,722 |
| 02 Sep 20 |
13.10000 +0.60 |
13.40 | 12.60 | 12.60 | 86,865 |
| 01 Sep 20 |
12.50000 +0.40 |
12.50 | 12.20 | 12.30 | 40,713 |
| 31 Aug 20 |
12.10000 +0.60 |
12.40 | 11.60 | 11.70 | 78,786 |
| 28 Aug 20 |
11.50000 +0.70 |
11.60 | 10.80 | 10.80 | 32,579 |
| 27 Aug 20 |
10.80000 -0.70 |
11.70 | 10.70 | 11.60 | 44,736 |
| 26 Aug 20 |
11.50000 +0.60 |
11.50 | 11.10 | 11.10 | 45,262 |
| 25 Aug 20 |
10.90000 -0.10 |
11.40 | 10.80 | 11.20 | 14,161 |
| 24 Aug 20 |
11.00000 -0.10 |
11.60 | 10.80 | 11.10 | 62,686 |
| 21 Aug 20 |
11.10000 -0.10 |
11.90 | 10.80 | 11.30 | 48,216 |
| 20 Aug 20 |
11.20000 +0.60 |
11.30 | 10.50 | 10.60 | 50,038 |
| 19 Aug 20 |
10.60000 +0.30 |
10.90 | 10.20 | 10.20 | 55,812 |
| 18 Aug 20 |
10.30000 +0.80 |
10.60 | 9.90 | 10.30 | 88,578 |
| 17 Aug 20 |
9.50000 +0.30 |
9.60 | 9.35 | 9.35 | 16,699 |
| 14 Aug 20 |
9.20000 -0.30 |
9.50 | 9.15 | 9.50 | 9,783 |
| 13 Aug 20 |
9.50000 +0.10 |
9.65 | 9.35 | 9.50 | 34,023 |
| 12 Aug 20 |
9.40000 +0.35 |
9.60 | 9.15 | 9.20 | 16,195 |
| 11 Aug 20 |
9.05000 +0.30 |
9.30 | 8.75 | 8.75 | 11,048 |
| 10 Aug 20 |
8.75000 -0.15 |
8.95 | 8.65 | 8.90 | 21,115 |
| 07 Aug 20 |
8.90000 -0.25 |
9.15 | 8.85 | 8.95 | 10,533 |
| 06 Aug 20 |
9.15000 -0.05 |
9.20 | 9.00 | 9.05 | 7,262 |
| 05 Aug 20 |
9.20000 -0.15 |
9.35 | 9.00 | 9.20 | 12,173 |
| 04 Aug 20 |
9.35000 -0.10 |
9.40 | 8.70 | 9.25 | 31,591 |
| 03 Aug 20 |
9.45000 +0.05 |
9.75 | 9.30 | 9.55 | 12,883 |
| 31 Jul 20 |
9.40000 -0.05 |
9.65 | 9.20 | 9.20 | 8,861 |
| 30 Jul 20 |
9.45000 -0.20 |
9.70 | 9.30 | 9.70 | 13,416 |
| 29 Jul 20 |
9.65000 -0.15 |
9.95 | 9.60 | 9.90 | 9,921 |
| 28 Jul 20 |
9.80000 -0.15 |
10.30 | 9.75 | 10.00 | 23,973 |
| 27 Jul 20 |
9.95000 +0.45 |
10.00 | 9.35 | 9.55 | 29,222 |
| 24 Jul 20 |
9.50000 -0.60 |
9.90 | 9.35 | 9.90 | 19,175 |
| 23 Jul 20 |
10.10000 -0.30 |
10.40 | 9.80 | 10.30 | 41,598 |
| 22 Jul 20 |
10.40000 +0.30 |
10.60 | 10.00 | 10.00 | 18,259 |
| 21 Jul 20 |
10.10000 +0.20 |
10.20 | 9.85 | 9.95 | 14,848 |
| 20 Jul 20 |
9.90000 +0.05 |
9.95 | 9.75 | 9.85 | 9,976 |
| 17 Jul 20 |
9.85000 -0.35 |
10.30 | 9.65 | 10.30 | 19,487 |
| 16 Jul 20 |
10.20000 +0.20 |
10.30 | 9.20 | 10.10 | 46,052 |
| 15 Jul 20 |
10.00000 +0.05 |
10.60 | 9.80 | 10.00 | 34,711 |
| 14 Jul 20 |
9.95000 -0.55 |
10.40 | 9.15 | 10.40 | 77,392 |
| 13 Jul 20 |
10.50000 -0.80 |
11.50 | 9.60 | 11.50 | 139,280 |
| 10 Jul 20 |
11.30000 +0.50 |
11.30 | 10.80 | 10.90 | 80,252 |
| 09 Jul 20 |
10.80000 +0.95 |
11.00 | 9.80 | 10.10 | 121,076 |
| 08 Jul 20 |
9.85000 +0.20 |
9.85 | 9.40 | 9.60 | 31,657 |
| 07 Jul 20 |
9.65000 -0.15 |
9.90 | 8.80 | 9.90 | 72,696 |
| 06 Jul 20 |
9.80000 +1.10 |
9.90 | 9.05 | 9.05 | 128,337 |
| 03 Jul 20 |
8.70000 +0.40 |
9.25 | 8.20 | 8.35 | 53,763 |
| 02 Jul 20 |
8.30000 +0.65 |
8.40 | 7.95 | 7.95 | 56,304 |
| 01 Jul 20 |
7.65000 +0.25 |
7.95 | 7.30 | 7.55 | 43,797 |
| 30 Jun 20 |
7.40000 +0.45 |
7.60 | 6.95 | 6.95 | 126,710 |
| 29 Jun 20 |
6.95000 +0.25 |
7.10 | 6.35 | 6.80 | 57,401 |
| 26 Jun 20 |
6.70000 +0.10 |
7.15 | 6.60 | 6.60 | 52,194 |
| 25 Jun 20 |
6.60000 +0.35 |
6.80 | 6.20 | 6.40 | 38,090 |
| 24 Jun 20 |
6.25000 +0.25 |
6.80 | 6.20 | 6.20 | 96,967 |
| 23 Jun 20 |
6.00000 +0.35 |
6.10 | 5.60 | 5.60 | 49,841 |
| 22 Jun 20 |
5.65000 +0.05 |
5.75 | 5.55 | 5.65 | 8,326 |
| 19 Jun 20 |
5.60000 -0.05 |
5.70 | 5.45 | 5.70 | 8,124 |
| 18 Jun 20 |
5.65000 -0.20 |
5.90 | 5.50 | 5.85 | 11,389 |
| 17 Jun 20 |
5.85000 +0.45 |
6.00 | 5.55 | 5.55 | 20,252 |
| 16 Jun 20 |
5.40000 +0.25 |
5.60 | 5.30 | 5.30 | 15,793 |
| 15 Jun 20 |
5.15000 -0.20 |
5.40 | 5.00 | 5.40 | 14,704 |
| 12 Jun 20 |
5.35000 +0.20 |
5.35 | 5.05 | 5.10 | 9,887 |
| 11 Jun 20 |
5.15000 -0.20 |
5.40 | 4.94 | 5.15 | 19,525 |
| 10 Jun 20 |
5.35000 -0.10 |
5.45 | 5.30 | 5.45 | 3,824 |
| 09 Jun 20 |
5.45000 -0.20 |
5.70 | 5.40 | 5.70 | 11,639 |
| 08 Jun 20 |
5.65000 +0.15 |
5.80 | 5.45 | 5.45 | 13,373 |
| 05 Jun 20 |
5.50000 +0.05 |
5.65 | 5.40 | 5.55 | 7,214 |
| 04 Jun 20 |
5.45000 -0.15 |
5.70 | 5.25 | 5.70 | 12,688 |
| 03 Jun 20 |
5.60000 -0.10 |
5.75 | 5.50 | 5.55 | 17,579 |
| 02 Jun 20 |
5.70000 -0.05 |
5.95 | 5.70 | 5.90 | 3,848 |
| 29 May 20 |
5.75000 -0.05 |
5.85 | 5.75 | 5.75 | 9,058 |
| 28 May 20 |
5.80000 +0.00 |
5.95 | 5.75 | 5.80 | 10,019 |
| 27 May 20 |
5.80000 -0.15 |
6.00 | 5.75 | 5.95 | 12,659 |
| 26 May 20 |
5.95000 -0.05 |
5.95 | 5.70 | 5.95 | 12,731 |
| 25 May 20 |
6.00000 +0.30 |
6.00 | 5.70 | 5.70 | 41,091 |
| 22 May 20 |
5.70000 +0.20 |
5.80 | 5.55 | 5.60 | 33,524 |
| 21 May 20 |
5.50000 +0.00 |
5.65 | 5.30 | 5.45 | 12,184 |
| 20 May 20 |
5.50000 +0.20 |
5.70 | 5.30 | 5.35 | 63,765 |
| 19 May 20 |
5.30000 -0.05 |
5.35 | 5.05 | 5.35 | 17,573 |
| 18 May 20 |
5.35000 +0.20 |
5.50 | 5.10 | 5.20 | 52,954 |
| 15 May 20 |
5.15000 +0.37 |
5.20 | 4.82 | 4.94 | 88,496 |
| 14 May 20 |
4.78000 -0.06 |
4.88 | 4.74 | 4.82 | 15,482 |
| 13 May 20 |
4.84000 +0.16 |
4.84 | 4.56 | 4.70 | 17,940 |
| 12 May 20 |
4.68000 +0.18 |
4.76 | 4.60 | 4.60 | 22,942 |
| 11 May 20 |
4.50000 +0.12 |
4.60 | 4.28 | 4.34 | 6,902 |
| 08 May 20 |
4.38000 +0.06 |
4.50 | 4.34 | 4.34 | 10,843 |
| 07 May 20 |
4.32000 +0.16 |
4.32 | 4.18 | 4.24 | 5,413 |
| 06 May 20 |
4.16000 -0.06 |
4.20 | 4.08 | 4.14 | 13,536 |
| 05 May 20 |
4.22000 -0.02 |
4.22 | 3.92 | 4.06 | 22,639 |
| 04 May 20 |
4.24000 -0.34 |
4.38 | 4.14 | 4.14 | 5,572 |
| 30 Apr 20 |
4.58000 +0.04 |
4.58 | 4.32 | 4.44 | 10,792 |
| 29 Apr 20 |
4.54000 +0.02 |
4.66 | 4.46 | 4.62 | 13,702 |
| 28 Apr 20 |
4.52000 -0.14 |
4.70 | 4.48 | 4.68 | 15,904 |
| 27 Apr 20 |
4.66000 +0.26 |
4.70 | 4.50 | 4.50 | 44,093 |
| 24 Apr 20 |
4.40000 -0.04 |
4.56 | 4.40 | 4.44 | 15,748 |
| 23 Apr 20 |
4.44000 -0.06 |
4.58 | 4.30 | 4.56 | 7,144 |
| 22 Apr 20 |
4.50000 +0.22 |
4.56 | 4.34 | 4.34 | 7,291 |
| 21 Apr 20 |
4.28000 +0.02 |
4.46 | 4.16 | 4.32 | 10,484 |
| 20 Apr 20 |
4.26000 -0.06 |
4.48 | 4.18 | 4.42 | 8,718 |
| 17 Apr 20 |
4.32000 -0.06 |
4.52 | 4.22 | 4.52 | 9,221 |
| 16 Apr 20 |
4.38000 +0.12 |
4.44 | 4.26 | 4.34 | 4,066 |
| 15 Apr 20 |
4.26000 -0.26 |
4.52 | 4.10 | 4.48 | 26,729 |
| 14 Apr 20 |
4.52000 +0.18 |
4.52 | 4.20 | 4.40 | 24,056 |
| 09 Apr 20 |
4.34000 -0.04 |
4.34 | 4.14 | 4.32 | 10,691 |
| 08 Apr 20 |
4.38000 +0.34 |
4.40 | 4.02 | 4.14 | 46,374 |
| 07 Apr 20 |
4.04000 +0.00 |
4.20 | 4.04 | 4.10 | 20,749 |
| 06 Apr 20 |
4.04000 -0.08 |
4.20 | 3.80 | 4.04 | 34,076 |
| 03 Apr 20 |
4.12000 +0.14 |
4.12 | 3.80 | 3.96 | 40,173 |
| 02 Apr 20 |
3.98000 +0.48 |
4.00 | 3.60 | 3.74 | 56,541 |
| 01 Apr 20 |
3.50000 -0.25 |
3.74 | 3.42 | 3.52 | 24,117 |
| 31 Mar 20 |
3.75000 +0.55 |
3.75 | 3.21 | 3.21 | 41,407 |
| 30 Mar 20 |
3.20000 +0.05 |
3.20 | 3.18 | 3.19 | 13,270 |
| 27 Mar 20 |
3.15000 +0.08 |
3.18 | 3.04 | 3.04 | 4,964 |
| 26 Mar 20 |
3.07000 -0.04 |
3.19 | 3.01 | 3.15 | 9,360 |
| 25 Mar 20 |
3.11000 -0.12 |
3.30 | 2.91 | 3.30 | 42,967 |
| 24 Mar 20 |
3.23000 +0.43 |
3.30 | 2.95 | 2.95 | 35,891 |
| 23 Mar 20 |
2.80000 +0.20 |
2.90 | 2.60 | 2.60 | 9,085 |
| 20 Mar 20 |
2.60000 +0.18 |
2.74 | 2.60 | 2.65 | 10,782 |
| 19 Mar 20 |
2.42000 +0.13 |
2.60 | 2.30 | 2.30 | 29,332 |
| 18 Mar 20 |
2.29000 -0.14 |
2.50 | 2.11 | 2.50 | 14,434 |
| 17 Mar 20 |
2.43000 +0.10 |
2.48 | 2.25 | 2.35 | 2,483 |
| 16 Mar 20 |
2.33000 -0.54 |
2.52 | 2.10 | 2.52 | 12,036 |
| 13 Mar 20 |
2.87000 +0.25 |
2.94 | 2.65 | 2.65 | 2,875 |
| 12 Mar 20 |
2.62000 -0.46 |
3.00 | 2.62 | 3.00 | 74,903 |
| 11 Mar 20 |
3.08000 +0.07 |
3.15 | 3.05 | 3.12 | 1,957 |
| 10 Mar 20 |
3.01000 +0.05 |
3.42 | 2.98 | 2.98 | 90,943 |
| 09 Mar 20 |
2.96000 -0.46 |
3.33 | 2.96 | 3.25 | 47,123 |
| 06 Mar 20 |
3.42000 -0.26 |
3.60 | 3.30 | 3.55 | 6,499 |
| 05 Mar 20 |
3.68000 +0.00 |
3.80 | 3.68 | 3.80 | 50 |
| 04 Mar 20 |
3.68000 -0.09 |
3.78 | 3.68 | 3.78 | 472 |
| 03 Mar 20 |
3.77000 +0.30 |
3.88 | 3.59 | 3.59 | 5,859 |
| 02 Mar 20 |
3.47000 +0.35 |
3.83 | 3.01 | 3.01 | 13,060 |
| 28 Feb 20 |
3.12000 -0.26 |
3.30 | 3.08 | 3.30 | 8,006 |
| 27 Feb 20 |
3.38000 -0.12 |
3.53 | 3.31 | 3.47 | 7,649 |
| 26 Feb 20 |
3.50000 -0.05 |
3.65 | 3.44 | 3.46 | 8,798 |
| 25 Feb 20 |
3.55000 -0.03 |
3.65 | 3.47 | 3.65 | 29,958 |
| 24 Feb 20 |
3.58000 -0.24 |
3.80 | 3.47 | 3.80 | 32,047 |
| 21 Feb 20 |
3.82000 -0.09 |
3.90 | 3.82 | 3.84 | 4,774 |
| 20 Feb 20 |
3.91000 -0.04 |
3.95 | 3.87 | 3.90 | 4,657 |
| 19 Feb 20 |
3.95000 +0.09 |
4.00 | 3.90 | 3.91 | 3,586 |
| 18 Feb 20 |
3.86000 -0.05 |
3.91 | 3.81 | 3.81 | 5,611 |
| 17 Feb 20 |
3.91000 -0.23 |
4.14 | 3.90 | 4.10 | 8,258 |
| 14 Feb 20 |
4.14000 -0.07 |
4.24 | 4.03 | 4.24 | 7,628 |
| 13 Feb 20 |
4.21000 +0.21 |
4.25 | 4.08 | 4.19 | 52,841 |
| 12 Feb 20 |
4.00000 -0.08 |
4.19 | 3.90 | 4.08 | 9,080 |
| 11 Feb 20 |
4.08000 +0.19 |
4.16 | 3.98 | 4.00 | 8,244 |
| 10 Feb 20 |
3.89000 +0.24 |
3.90 | 3.74 | 3.74 | 1,069 |
| 07 Feb 20 |
3.65000 +0.02 |
3.70 | 3.49 | 3.70 | 7,176 |
| 06 Feb 20 |
3.63000 -0.05 |
3.70 | 3.55 | 3.70 | 7,168 |
| 05 Feb 20 |
3.68000 -0.05 |
3.71 | 3.63 | 3.70 | 9,284 |
| 04 Feb 20 |
3.73000 +0.01 |
4.00 | 3.70 | 3.70 | 4,948 |
| 03 Feb 20 |
3.72000 +0.12 |
3.72 | 3.53 | 3.62 | 7,274 |
| 31 Jan 20 |
3.60000 -0.05 |
3.77 | 3.43 | 3.77 | 6,449 |
| 30 Jan 20 |
3.65000 -0.22 |
3.95 | 3.60 | 3.83 | 27,214 |
| 29 Jan 20 |
3.87000 -0.17 |
4.00 | 3.80 | 4.00 | 8,251 |
| 28 Jan 20 |
4.04000 -0.09 |
4.28 | 4.04 | 4.28 | 6,424 |
| 27 Jan 20 |
4.13000 -0.08 |
4.27 | 4.07 | 4.11 | 10,320 |
| 24 Jan 20 |
4.21000 +0.28 |
4.40 | 3.95 | 3.95 | 46,072 |
| 23 Jan 20 |
3.93000 +0.03 |
4.00 | 3.76 | 3.76 | 13,431 |
| 22 Jan 20 |
3.90000 +0.03 |
3.95 | 3.75 | 3.75 | 4,985 |
| 21 Jan 20 |
3.87000 +0.00 |
3.90 | 3.60 | 3.85 | 12,129 |
| 20 Jan 20 |
3.87000 +0.37 |
3.94 | 3.49 | 3.50 | 19,467 |
| 17 Jan 20 |
3.50000 +0.18 |
3.50 | 3.26 | 3.26 | 5,707 |
| 16 Jan 20 |
3.32000 +0.06 |
3.39 | 3.26 | 3.27 | 15,002 |
| 15 Jan 20 |
3.26000 +0.16 |
3.38 | 3.02 | 3.12 | 23,140 |
| 14 Jan 20 |
3.10000 -0.11 |
3.29 | 3.10 | 3.29 | 7,405 |
| 13 Jan 20 |
3.21000 -0.01 |
3.38 | 3.15 | 3.29 | 14,653 |
| 10 Jan 20 |
3.22000 -0.05 |
3.39 | 3.21 | 3.25 | 40,668 |
| 09 Jan 20 |
3.27000 +0.12 |
3.30 | 3.10 | 3.13 | 40,286 |
| 08 Jan 20 |
3.15000 +0.18 |
3.18 | 2.96 | 3.12 | 3,422 |
| 07 Jan 20 |
2.97000 +0.01 |
3.07 | 2.96 | 3.00 | 679 |
| 06 Jan 20 |
2.96000 +0.11 |
2.99 | 2.84 | 2.84 | 6,486 |
| 03 Jan 20 |
2.85000 +0.01 |
2.95 | 2.83 | 2.89 | 8,242 |
| 02 Jan 20 |
2.84000 -0.06 |
2.94 | 2.75 | 2.81 | 73,828 |
| 30 Dec 19 |
2.90000 -0.03 |
2.95 | 2.81 | 2.89 | 14,665 |
| 27 Dec 19 |
2.93000 -0.06 |
3.00 | 2.93 | 3.00 | 15,727 |
| 23 Dec 19 |
2.99000 -0.02 |
3.00 | 2.98 | 3.00 | 4,289 |
| 20 Dec 19 |
3.01000 -0.06 |
3.07 | 2.95 | 3.00 | 5,637 |
| 19 Dec 19 |
3.07000 +0.13 |
3.13 | 2.85 | 2.96 | 10,851 |
| 18 Dec 19 |
2.94000 +0.03 |
3.03 | 2.85 | 2.95 | 11,592 |
| 17 Dec 19 |
2.91000 -0.19 |
3.06 | 2.90 | 3.06 | 11,435 |
| 16 Dec 19 |
3.10000 -0.03 |
3.12 | 3.06 | 3.12 | 770 |
| 13 Dec 19 |
3.13000 -0.07 |
3.22 | 3.09 | 3.22 | 6,371 |
| 12 Dec 19 |
3.20000 -0.01 |
3.25 | 3.20 | 3.25 | 213 |
| 11 Dec 19 |
3.21000 +0.06 |
3.27 | 3.11 | 3.11 | 4,737 |
| 10 Dec 19 |
3.15000 -0.06 |
3.24 | 3.13 | 3.19 | 4,248 |
| 09 Dec 19 |
3.21000 -0.03 |
3.26 | 3.09 | 3.26 | 12,314 |
| 06 Dec 19 |
3.24000 +0.00 |
3.28 | 3.24 | 3.28 | 5,061 |
| 05 Dec 19 |
3.24000 +0.00 |
3.25 | 3.23 | 3.23 | 1,500 |
| 04 Dec 19 |
3.24000 +0.00 |
3.29 | 3.19 | 3.21 | 3,543 |
| 03 Dec 19 |
3.24000 +0.06 |
3.27 | 3.21 | 3.27 | 714 |
| 02 Dec 19 |
3.18000 -0.02 |
3.27 | 3.18 | 3.20 | 14,401 |
| 29 Nov 19 |
3.20000 +0.06 |
3.23 | 3.10 | 3.11 | 7,291 |
| 28 Nov 19 |
3.14000 -0.08 |
3.21 | 3.06 | 3.12 | 25,097 |
| 27 Nov 19 |
3.22000 +0.18 |
3.22 | 3.04 | 3.04 | 8,283 |
| 26 Nov 19 |
3.04000 +0.06 |
3.15 | 2.81 | 2.82 | 20,272 |
| 25 Nov 19 |
2.98000 +0.29 |
2.98 | 2.72 | 2.75 | 6,587 |
| 22 Nov 19 |
2.69000 -0.04 |
2.70 | 2.63 | 2.68 | 4,308 |
| 21 Nov 19 |
2.73000 -0.02 |
2.75 | 2.70 | 2.75 | 2,948 |
| 20 Nov 19 |
2.75000 -0.04 |
2.76 | 2.75 | 2.76 | 1,110 |
| 19 Nov 19 |
2.79000 +0.10 |
2.80 | 2.74 | 2.74 | 10,000 |
| 18 Nov 19 |
2.69000 -0.02 |
2.79 | 2.66 | 2.72 | 3,420 |
| 15 Nov 19 |
2.71000 +0.14 |
2.71 | 2.58 | 2.58 | 6,712 |
| 14 Nov 19 |
2.57000 +0.27 |
2.65 | 2.38 | 2.38 | 31,052 |
| 13 Nov 19 |
2.30000 +0.07 |
2.33 | 2.25 | 2.31 | 12,484 |
| 12 Nov 19 |
2.23000 -0.01 |
2.46 | 2.23 | 2.36 | 58,268 |
| 11 Nov 19 |
2.24000 +0.03 |
2.25 | 2.20 | 2.20 | 12,000 |
| 08 Nov 19 |
2.21000 +0.06 |
2.29 | 2.20 | 2.20 | 6,862 |
| 07 Nov 19 |
2.15000 +0.00 |
2.19 | 2.15 | 2.19 | 2,700 |
| 06 Nov 19 |
2.15000 +0.08 |
2.15 | 2.08 | 2.08 | 6,142 |
| 05 Nov 19 |
2.07000 +0.00 |
2.09 | 2.06 | 2.06 | 2,500 |
| 04 Nov 19 |
2.07000 -0.02 |
2.10 | 2.07 | 2.09 | 1,937 |
| 01 Nov 19 |
2.09000 +0.04 |
2.09 | 2.04 | 2.09 | 52,650 |
| 31 Oct 19 |
2.05000 -0.02 |
2.05 | 2.05 | 2.05 | 200 |
| 29 Oct 19 |
2.07000 +0.01 |
2.07 | 2.04 | 2.04 | 6,900 |
| 28 Oct 19 |
2.06000 +0.02 |
2.06 | 2.04 | 2.04 | 923 |
| 25 Oct 19 |
2.04000 +0.00 |
2.04 | 2.03 | 2.03 | 2,073 |
| 24 Oct 19 |
2.04000 -0.03 |
2.09 | 2.03 | 2.03 | 3,850 |
| 23 Oct 19 |
2.07000 +0.01 |
2.10 | 2.07 | 2.10 | 100 |
| 22 Oct 19 |
2.06000 -0.03 |
2.13 | 2.06 | 2.10 | 5,397 |
| 21 Oct 19 |
2.09000 +0.03 |
2.09 | 2.02 | 2.06 | 71 |
| 18 Oct 19 |
2.06000 +0.00 |
2.06 | 2.02 | 2.02 | 5 |
| 17 Oct 19 |
2.06000 +0.01 |
2.06 | 2.04 | 2.04 | 564 |
| 16 Oct 19 |
2.05000 -0.04 |
2.08 | 2.02 | 2.08 | 3,810 |
| 15 Oct 19 |
2.09000 +0.00 |
2.11 | 2.09 | 2.11 | 100 |
| 14 Oct 19 |
2.09000 +0.00 |
2.12 | 2.09 | 2.12 | 1,414 |
| 11 Oct 19 |
2.09000 +0.04 |
2.10 | 2.04 | 2.07 | 1,252 |
| 09 Oct 19 |
2.05000 +0.00 |
2.07 | 2.05 | 2.07 | 281 |
| 08 Oct 19 |
2.05000 +0.01 |
2.06 | 2.02 | 2.05 | 22,247 |
| 07 Oct 19 |
2.04000 -0.07 |
2.16 | 2.01 | 2.01 | 76,400 |
| 04 Oct 19 |
2.11000 +0.01 |
2.11 | 2.06 | 2.06 | 1,093 |
| 02 Oct 19 |
2.10000 -0.11 |
2.18 | 2.05 | 2.18 | 9,078 |
| 01 Oct 19 |
2.21000 -0.01 |
2.21 | 2.18 | 2.21 | 1,000 |
| 30 Sep 19 |
2.22000 +0.02 |
2.22 | 2.21 | 2.21 | 140 |
| 26 Sep 19 |
2.20000 +0.02 |
2.20 | 2.20 | 2.20 | 100 |
| 25 Sep 19 |
2.18000 -0.08 |
2.25 | 2.17 | 2.21 | 4,217 |
| 24 Sep 19 |
2.26000 -0.01 |
2.30 | 2.24 | 2.28 | 6,004 |
| 23 Sep 19 |
2.27000 +0.04 |
2.29 | 2.27 | 2.29 | 360 |
| 20 Sep 19 |
2.23000 +0.02 |
2.27 | 2.23 | 2.27 | 1,021 |
| 19 Sep 19 |
2.21000 -0.07 |
2.30 | 2.21 | 2.27 | 2,447 |
| 18 Sep 19 |
2.28000 -0.02 |
2.32 | 2.24 | 2.24 | 716 |
| 17 Sep 19 |
2.30000 +0.01 |
2.30 | 2.24 | 2.24 | 35 |
| 16 Sep 19 |
2.29000 +0.02 |
2.35 | 2.29 | 2.35 | 1 |
| 13 Sep 19 |
2.27000 +0.01 |
2.31 | 2.27 | 2.29 | 250 |
| 12 Sep 19 |
2.26000 +0.04 |
2.29 | 2.26 | 2.29 | 3 |
| 10 Sep 19 |
2.22000 +0.01 |
2.27 | 2.22 | 2.22 | 950 |
| 09 Sep 19 |
2.21000 -0.02 |
2.23 | 2.18 | 2.18 | 20 |
| 06 Sep 19 |
2.23000 +0.05 |
2.23 | 2.20 | 2.20 | 135 |
| 05 Sep 19 |
2.18000 -0.09 |
2.24 | 2.11 | 2.24 | 3,650 |
| 04 Sep 19 |
2.27000 +0.01 |
2.29 | 2.26 | 2.28 | 247 |
| 03 Sep 19 |
2.26000 -0.03 |
2.28 | 2.26 | 2.28 | 289 |
| 02 Sep 19 |
2.29000 +0.04 |
2.29 | 2.24 | 2.24 | 235 |
| 30 Aug 19 |
2.25000 -0.02 |
2.25 | 2.25 | 2.25 | 80 |
| 28 Aug 19 |
2.27000 +0.00 |
2.27 | 2.24 | 2.24 | 21 |
| 27 Aug 19 |
2.27000 +0.03 |
2.30 | 2.23 | 2.25 | 9,087 |
| 26 Aug 19 |
2.24000 -0.05 |
2.28 | 2.24 | 2.28 | 70 |
| 23 Aug 19 |
2.29000 +0.12 |
2.29 | 2.15 | 2.15 | 2,093 |
| 22 Aug 19 |
2.17000 +0.02 |
2.19 | 2.13 | 2.15 | 2,236 |
| 21 Aug 19 |
2.15000 +0.04 |
2.17 | 2.15 | 2.17 | 30 |
| 20 Aug 19 |
2.11000 -0.06 |
2.20 | 2.11 | 2.20 | 86 |
| 19 Aug 19 |
2.17000 +0.02 |
2.20 | 2.13 | 2.13 | 2,250 |
| 16 Aug 19 |
2.15000 -0.08 |
2.18 | 2.15 | 2.18 | 2,127 |
| 15 Aug 19 |
2.23000 +0.10 |
2.37 | 2.18 | 2.19 | 8,620 |
| 14 Aug 19 |
2.13000 -0.10 |
2.20 | 2.13 | 2.20 | 2,394 |
| 13 Aug 19 |
2.23000 +0.06 |
2.23 | 2.16 | 2.22 | 3,133 |
| 12 Aug 19 |
2.17000 -0.03 |
2.26 | 2.17 | 2.26 | 20 |
| 09 Aug 19 |
2.20000 +0.03 |
2.25 | 2.11 | 2.11 | 4,613 |
| 08 Aug 19 |
2.17000 -0.01 |
2.23 | 2.11 | 2.11 | 350 |
| 07 Aug 19 |
2.18000 +0.02 |
2.18 | 2.12 | 2.14 | 8,269 |
| 06 Aug 19 |
2.16000 +0.08 |
2.16 | 2.04 | 2.04 | 3,371 |
| 05 Aug 19 |
2.08000 -0.20 |
2.19 | 2.08 | 2.19 | 8,325 |
| 02 Aug 19 |
2.28000 -0.02 |
2.34 | 2.27 | 2.27 | 196 |
| 01 Aug 19 |
2.30000 -0.07 |
2.40 | 2.30 | 2.40 | 1,670 |
| 31 Jul 19 |
2.37000 +0.03 |
2.41 | 2.27 | 2.27 | 250 |
| 30 Jul 19 |
2.34000 -0.03 |
2.34 | 2.29 | 2.31 | 6,896 |
| 29 Jul 19 |
2.37000 +0.04 |
2.42 | 2.37 | 2.42 | 50 |
| 26 Jul 19 |
2.33000 -0.10 |
2.39 | 2.33 | 2.36 | 2,236 |
| 25 Jul 19 |
2.43000 -0.07 |
2.75 | 2.42 | 2.56 | 13,737 |
| 24 Jul 19 |
2.50000 +0.17 |
2.55 | 2.27 | 2.40 | 17,789 |
| 23 Jul 19 |
2.33000 +0.11 |
2.35 | 2.26 | 2.26 | 5,266 |
| 22 Jul 19 |
2.22000 +0.05 |
2.22 | 2.22 | 2.22 | 603 |
| 19 Jul 19 |
2.17000 +0.02 |
2.22 | 2.15 | 2.21 | 9,835 |
| 18 Jul 19 |
2.15000 -0.07 |
2.16 | 2.13 | 2.16 | 6,423 |
| 17 Jul 19 |
2.22000 +0.00 |
2.22 | 2.18 | 2.20 | 718 |
| 16 Jul 19 |
2.22000 +0.07 |
2.22 | 2.21 | 2.22 | 1,915 |
| 15 Jul 19 |
2.15000 +0.00 |
2.21 | 2.15 | 2.15 | 2,731 |
| 12 Jul 19 |
2.15000 +0.00 |
2.21 | 2.15 | 2.16 | 84 |
| 11 Jul 19 |
2.15000 +0.00 |
2.22 | 2.15 | 2.15 | 114 |
| 10 Jul 19 |
2.15000 +0.07 |
2.22 | 2.13 | 2.14 | 10,090 |
| 09 Jul 19 |
2.08000 -0.14 |
2.14 | 2.08 | 2.14 | 305 |
| 08 Jul 19 |
2.22000 +0.00 |
2.22 | 2.16 | 2.16 | 114 |
| 05 Jul 19 |
2.22000 +0.07 |
2.22 | 2.15 | 2.18 | 2,637 |
| 04 Jul 19 |
2.15000 +0.03 |
2.18 | 2.09 | 2.18 | 556 |
| 03 Jul 19 |
2.12000 -0.09 |
2.16 | 2.12 | 2.15 | 660 |
| 02 Jul 19 |
2.21000 +0.01 |
2.21 | 2.14 | 2.14 | 702 |
| 01 Jul 19 |
2.20000 +0.05 |
2.21 | 2.20 | 2.21 | 526 |
| 28 Jun 19 |
2.15000 +0.02 |
2.22 | 2.07 | 2.17 | 3,291 |
| 27 Jun 19 |
2.13000 +0.23 |
2.13 | 1.96 | 1.96 | 12,758 |
| 26 Jun 19 |
1.90000 -0.21 |
2.11 | 1.90 | 2.05 | 5,645 |
| 25 Jun 19 |
2.11000 -0.09 |
2.14 | 1.92 | 2.14 | 19,233 |
| 24 Jun 19 |
2.20000 -0.02 |
2.29 | 2.20 | 2.28 | 2,895 |
| 21 Jun 19 |
2.22000 -0.07 |
2.22 | 2.22 | 2.22 | 388 |
| 20 Jun 19 |
2.29000 +0.05 |
2.31 | 2.28 | 2.28 | 1,216 |
| 19 Jun 19 |
2.24000 -0.06 |
2.25 | 2.23 | 2.23 | 645 |
| 18 Jun 19 |
2.30000 -0.04 |
2.34 | 2.30 | 2.34 | 1,672 |
| 17 Jun 19 |
2.34000 +0.02 |
2.44 | 2.32 | 2.32 | 5,544 |
| 14 Jun 19 |
2.32000 +0.03 |
2.35 | 2.30 | 2.35 | 126 |
| 13 Jun 19 |
2.29000 -0.07 |
2.39 | 2.29 | 2.39 | 430 |
| 12 Jun 19 |
2.36000 +0.07 |
2.36 | 2.25 | 2.25 | 261 |
| 11 Jun 19 |
2.29000 -0.02 |
2.35 | 2.24 | 2.31 | 349 |
| 07 Jun 19 |
2.31000 +0.02 |
2.36 | 2.31 | 2.31 | 7,672 |
| 06 Jun 19 |
2.29000 +0.01 |
2.34 | 2.29 | 2.34 | 20 |
| 05 Jun 19 |
2.28000 -0.05 |
2.33 | 2.28 | 2.33 | 80 |
| 03 Jun 19 |
2.33000 -0.07 |
2.40 | 2.33 | 2.40 | 200 |
| 31 May 19 |
2.40000 -0.07 |
2.49 | 2.40 | 2.40 | 9 |
| 30 May 19 |
2.47000 -0.03 |
2.54 | 2.43 | 2.54 | 3,656 |
| 29 May 19 |
2.50000 +0.01 |
2.53 | 2.50 | 2.53 | 21 |
| 28 May 19 |
2.49000 -0.01 |
2.53 | 2.45 | 2.46 | 747 |
| 27 May 19 |
2.50000 -0.06 |
2.52 | 2.50 | 2.52 | 1,050 |
| 24 May 19 |
2.56000 +0.00 |
2.60 | 2.56 | 2.60 | 75 |
| 23 May 19 |
2.56000 -0.02 |
2.57 | 2.52 | 2.52 | 453 |
| 22 May 19 |
2.58000 +0.06 |
2.58 | 2.57 | 2.57 | 150 |
| 21 May 19 |
2.52000 -0.02 |
2.58 | 2.47 | 2.47 | 210 |
| 20 May 19 |
2.54000 -0.03 |
2.58 | 2.54 | 2.58 | 75 |
| 17 May 19 |
2.57000 -0.01 |
2.60 | 2.57 | 2.60 | 30 |
| 16 May 19 |
2.58000 -0.01 |
2.64 | 2.58 | 2.64 | 25 |
| 15 May 19 |
2.59000 -0.06 |
2.64 | 2.57 | 2.60 | 999 |
| 13 May 19 |
2.65000 +0.01 |
2.72 | 2.65 | 2.72 | 50 |
| 10 May 19 |
2.64000 -0.03 |
2.64 | 2.58 | 2.58 | 450 |
| 09 May 19 |
2.67000 +0.04 |
2.73 | 2.56 | 2.56 | 5,708 |
| 08 May 19 |
2.63000 +0.01 |
2.66 | 2.54 | 2.54 | 550 |
| 07 May 19 |
2.62000 -0.02 |
2.68 | 2.62 | 2.68 | 1,100 |
| 06 May 19 |
2.64000 -0.01 |
2.69 | 2.64 | 2.69 | 952 |
| 03 May 19 |
2.65000 +0.00 |
2.69 | 2.65 | 2.69 | 100 |
| 02 May 19 |
2.65000 +0.00 |
2.70 | 2.65 | 2.70 | 250 |
| 30 Apr 19 |
2.65000 -0.02 |
2.69 | 2.60 | 2.64 | 4,735 |
| 29 Apr 19 |
2.67000 +0.00 |
2.70 | 2.67 | 2.70 | 9,298 |
| 26 Apr 19 |
2.67000 -0.04 |
2.69 | 2.67 | 2.69 | 100 |
| 25 Apr 19 |
2.71000 +0.00 |
2.79 | 2.65 | 2.65 | 730 |
| 24 Apr 19 |
2.71000 -0.03 |
2.77 | 2.71 | 2.73 | 2,060 |
| 23 Apr 19 |
2.74000 +0.05 |
2.77 | 2.67 | 2.70 | 2,300 |
| 18 Apr 19 |
2.69000 +0.02 |
2.70 | 2.67 | 2.67 | 320 |
| 17 Apr 19 |
2.67000 -0.03 |
2.69 | 2.65 | 2.65 | 1,250 |
| 16 Apr 19 |
2.70000 -0.05 |
2.73 | 2.64 | 2.73 | 1,300 |
| 15 Apr 19 |
2.75000 -0.01 |
2.75 | 2.68 | 2.68 | 2,233 |
| 12 Apr 19 |
2.76000 -0.04 |
2.84 | 2.76 | 2.84 | 2,000 |
| 11 Apr 19 |
2.80000 +0.05 |
2.80 | 2.72 | 2.72 | 1,576 |
| 10 Apr 19 |
2.75000 -0.17 |
2.91 | 2.75 | 2.91 | 11,771 |
| 09 Apr 19 |
2.92000 +0.01 |
3.00 | 2.90 | 3.00 | 2,510 |
| 08 Apr 19 |
2.91000 +0.01 |
2.96 | 2.90 | 2.96 | 1,867 |
| 05 Apr 19 |
2.90000 -0.19 |
2.97 | 2.75 | 2.97 | 25,673 |
| 04 Apr 19 |
3.09000 -0.17 |
3.20 | 3.00 | 3.20 | 10,062 |
| 03 Apr 19 |
3.26000 +0.13 |
3.26 | 3.21 | 3.21 | 3,226 |
| 02 Apr 19 |
3.13000 +0.06 |
3.19 | 3.13 | 3.15 | 600 |
| 01 Apr 19 |
3.07000 -0.09 |
3.18 | 3.07 | 3.18 | 150 |
| 29 Mar 19 |
3.16000 -0.02 |
3.23 | 3.16 | 3.23 | 500 |
| 28 Mar 19 |
3.18000 -0.01 |
3.20 | 3.18 | 3.20 | 60 |
| 27 Mar 19 |
3.19000 -0.02 |
3.19 | 3.11 | 3.11 | 1,175 |
| 26 Mar 19 |
3.21000 +0.01 |
3.25 | 3.19 | 3.19 | 2,625 |
| 25 Mar 19 |
3.20000 -0.04 |
3.25 | 3.20 | 3.20 | 2,982 |
| 22 Mar 19 |
3.24000 -0.02 |
3.28 | 3.21 | 3.21 | 2,063 |
| 21 Mar 19 |
3.26000 +0.02 |
3.26 | 3.19 | 3.26 | 3,769 |
| 20 Mar 19 |
3.24000 +0.06 |
3.29 | 3.20 | 3.29 | 5,251 |
| 19 Mar 19 |
3.18000 +0.13 |
3.25 | 3.06 | 3.06 | 9,449 |
| 18 Mar 19 |
3.05000 +0.14 |
3.05 | 2.96 | 3.02 | 12,065 |
| 15 Mar 19 |
2.91000 +0.01 |
3.00 | 2.88 | 3.00 | 853 |
| 14 Mar 19 |
2.90000 -0.05 |
3.01 | 2.90 | 3.01 | 6,218 |
| 13 Mar 19 |
2.95000 -0.02 |
3.00 | 2.95 | 3.00 | 200 |
| 12 Mar 19 |
2.97000 +0.03 |
3.00 | 2.97 | 3.00 | 1,999 |
| 11 Mar 19 |
2.94000 -0.02 |
2.99 | 2.94 | 2.99 | 100 |
| 08 Mar 19 |
2.96000 -0.09 |
3.04 | 2.93 | 3.04 | 1,761 |
| 07 Mar 19 |
3.05000 -0.01 |
3.10 | 3.00 | 3.10 | 4,570 |
| 06 Mar 19 |
3.06000 +0.21 |
3.06 | 2.97 | 2.97 | 4,685 |
| 05 Mar 19 |
2.85000 +0.09 |
2.85 | 2.76 | 2.77 | 11,001 |
| 04 Mar 19 |
2.76000 +0.00 |
2.81 | 2.74 | 2.81 | 220 |
| 01 Mar 19 |
2.76000 +0.02 |
2.78 | 2.76 | 2.77 | 795 |
| 28 Feb 19 |
2.74000 -0.03 |
2.77 | 2.71 | 2.71 | 1,237 |
| 27 Feb 19 |
2.77000 +0.01 |
2.80 | 2.72 | 2.80 | 339 |
| 26 Feb 19 |
2.76000 -0.01 |
2.81 | 2.76 | 2.81 | 85 |
| 25 Feb 19 |
2.77000 -0.11 |
2.89 | 2.70 | 2.89 | 3,547 |
| 22 Feb 19 |
2.88000 +0.02 |
2.95 | 2.88 | 2.95 | 108 |
| 21 Feb 19 |
2.86000 -0.06 |
2.90 | 2.82 | 2.90 | 3,233 |
| 20 Feb 19 |
2.92000 +0.15 |
2.95 | 2.80 | 2.80 | 8,674 |
| 19 Feb 19 |
2.77000 +0.15 |
2.77 | 2.69 | 2.69 | 8,399 |
| 18 Feb 19 |
2.62000 -0.32 |
2.90 | 2.62 | 2.90 | 14,023 |
| 15 Feb 19 |
2.94000 +0.45 |
3.20 | 2.85 | 2.85 | 13,027 |
| 14 Feb 19 |
2.49000 -0.20 |
2.68 | 2.49 | 2.57 | 11,682 |
| 13 Feb 19 |
2.69000 -0.15 |
2.90 | 2.36 | 2.82 | 13,649 |
| 12 Feb 19 |
2.84000 -0.21 |
2.96 | 2.82 | 2.94 | 12,463 |
| 11 Feb 19 |
3.05000 -0.03 |
3.16 | 3.01 | 3.01 | 5,645 |
| 08 Feb 19 |
3.08000 -0.01 |
3.17 | 2.99 | 3.17 | 6,650 |
| 07 Feb 19 |
3.09000 -0.22 |
3.41 | 3.01 | 3.41 | 7,216 |
| 06 Feb 19 |
3.31000 +0.46 |
3.33 | 2.98 | 2.98 | 26,820 |
| 05 Feb 19 |
2.85000 +0.37 |
2.95 | 2.56 | 2.56 | 23,889 |
| 04 Feb 19 |
2.48000 +0.24 |
2.50 | 2.29 | 2.29 | 12,062 |
| 01 Feb 19 |
2.24000 +0.11 |
2.24 | 2.15 | 2.15 | 6,091 |
| 31 Jan 19 |
2.13000 +0.00 |
2.15 | 2.10 | 2.10 | 5,094 |
| 30 Jan 19 |
2.13000 +0.02 |
2.13 | 2.09 | 2.09 | 3,000 |
| 29 Jan 19 |
2.11000 +0.04 |
2.14 | 2.11 | 2.13 | 2,494 |
| 28 Jan 19 |
2.07000 +0.06 |
2.12 | 2.06 | 2.06 | 4,319 |
| 25 Jan 19 |
2.01000 +0.02 |
2.04 | 1.97 | 1.97 | 1,276 |
| 24 Jan 19 |
1.98500 +0.04 |
2.01 | 1.92 | 2.00 | 10,624 |
| 23 Jan 19 |
1.94500 +0.00 |
2.00 | 1.89 | 2.00 | 6,228 |
| 22 Jan 19 |
1.95000 -0.09 |
2.06 | 1.95 | 2.02 | 6,247 |
| 21 Jan 19 |
2.04000 +0.02 |
2.07 | 2.00 | 2.00 | 429 |
| 16 Jan 19 |
2.02000 -0.02 |
2.04 | 1.98 | 2.00 | 2,516 |
| 15 Jan 19 |
2.04000 -0.01 |
2.07 | 2.02 | 2.07 | 2,454 |
| 14 Jan 19 |
2.05000 +0.01 |
2.08 | 2.05 | 2.08 | 1,050 |
| 11 Jan 19 |
2.04000 -0.09 |
2.12 | 2.04 | 2.12 | 3,039 |
| 10 Jan 19 |
2.13000 -0.05 |
2.14 | 2.11 | 2.12 | 4,295 |
| 09 Jan 19 |
2.18000 +0.04 |
2.20 | 2.13 | 2.20 | 4,249 |
| 08 Jan 19 |
2.14000 +0.06 |
2.14 | 2.12 | 2.14 | 1,108 |
| 07 Jan 19 |
2.08000 +0.06 |
2.16 | 2.07 | 2.13 | 6,343 |
| 04 Jan 19 |
2.02000 +0.07 |
2.02 | 1.95 | 1.99 | 11,186 |
| 03 Jan 19 |
1.95000 +0.05 |
2.12 | 1.83 | 1.95 | 41,126 |
| 02 Jan 19 |
1.90500 +0.20 |
1.90 | 1.70 | 1.70 | 15,570 |
| 28 Dec 18 |
1.70500 +0.06 |
1.71 | 1.65 | 1.65 | 10,485 |
| 27 Dec 18 |
1.65000 -0.01 |
1.72 | 1.61 | 1.69 | 30,340 |
| 21 Dec 18 |
1.66500 -0.22 |
1.83 | 1.65 | 1.83 | 42,885 |
| 20 Dec 18 |
1.88500 -0.14 |
2.12 | 1.79 | 2.05 | 36,088 |
| 19 Dec 18 |
2.03000 +0.00 |
2.05 | 2.00 | 2.03 | 3,896 |
| 18 Dec 18 |
2.03000 -0.21 |
2.20 | 2.01 | 2.20 | 8,565 |
| 17 Dec 18 |
2.24000 -0.02 |
2.26 | 2.20 | 2.26 | 3,845 |
| 14 Dec 18 |
2.26000 -0.02 |
2.26 | 2.25 | 2.25 | 772 |
| 13 Dec 18 |
2.28000 +0.03 |
2.28 | 2.25 | 2.25 | 1,200 |
| 12 Dec 18 |
2.25000 +0.00 |
2.28 | 2.21 | 2.25 | 2,100 |
| 11 Dec 18 |
2.25000 -0.05 |
2.29 | 2.25 | 2.27 | 6,815 |
| 10 Dec 18 |
2.30000 -0.14 |
2.44 | 2.26 | 2.44 | 9,787 |
| 07 Dec 18 |
2.44000 -0.02 |
2.51 | 2.40 | 2.47 | 2,829 |
| 06 Dec 18 |
2.46000 -0.07 |
2.50 | 2.42 | 2.50 | 600 |
| 05 Dec 18 |
2.53000 +0.00 |
2.53 | 2.45 | 2.49 | 3,020 |
| 04 Dec 18 |
2.53000 -0.01 |
2.58 | 2.50 | 2.58 | 1,180 |
| 03 Dec 18 |
2.54000 +0.05 |
2.54 | 2.50 | 2.54 | 4,097 |
| 30 Nov 18 |
2.49000 -0.24 |
2.65 | 2.42 | 2.64 | 12,863 |
| 29 Nov 18 |
2.73000 -0.03 |
2.81 | 2.70 | 2.71 | 5,493 |
| 28 Nov 18 |
2.76000 +0.00 |
2.85 | 2.76 | 2.81 | 3,665 |
| 27 Nov 18 |
2.76000 +0.03 |
2.81 | 2.76 | 2.80 | 6,415 |
| 26 Nov 18 |
2.73000 -0.15 |
2.78 | 2.55 | 2.77 | 11,673 |
| 23 Nov 18 |
2.88000 -0.31 |
3.09 | 2.80 | 3.09 | 28,239 |
| 22 Nov 18 |
3.19000 -0.84 |
3.29 | 3.13 | 3.29 | 23,485 |
| 21 Nov 18 |
4.03000 -0.03 |
4.04 | 4.00 | 4.00 | 170 |
| 20 Nov 18 |
4.06000 +0.06 |
4.06 | 3.89 | 3.89 | 9,309 |
| 19 Nov 18 |
4.00000 -0.01 |
4.06 | 3.90 | 3.91 | 550 |
| 16 Nov 18 |
4.01000 -0.04 |
4.01 | 3.96 | 4.01 | 2,237 |
| 15 Nov 18 |
4.05000 -0.08 |
4.05 | 4.03 | 4.03 | 1,550 |
| 14 Nov 18 |
4.13000 +0.00 |
4.22 | 4.13 | 4.22 | 192 |
| 13 Nov 18 |
4.13000 -0.19 |
4.23 | 4.08 | 4.23 | 6,881 |
| 12 Nov 18 |
4.32000 +0.38 |
4.39 | 3.99 | 3.99 | 30,058 |
| 09 Nov 18 |
3.94000 +0.23 |
3.99 | 3.65 | 3.72 | 15,546 |
| 07 Nov 18 |
3.71000 +0.04 |
3.72 | 3.70 | 3.72 | 8,887 |
| 06 Nov 18 |
3.67000 +0.21 |
3.70 | 3.45 | 3.46 | 10,991 |
| 05 Nov 18 |
3.46000 -0.04 |
3.58 | 3.46 | 3.58 | 1,200 |
| 02 Nov 18 |
3.50000 +0.12 |
3.56 | 3.42 | 3.51 | 11,684 |
| 31 Oct 18 |
3.38000 -0.06 |
3.38 | 3.35 | 3.38 | 8,354 |
| 30 Oct 18 |
3.44000 -0.02 |
3.49 | 3.44 | 3.46 | 130 |
| 29 Oct 18 |
3.46000 +0.08 |
3.46 | 3.38 | 3.40 | 684 |
| 26 Oct 18 |
3.38000 -0.11 |
3.45 | 3.35 | 3.45 | 10,870 |
| 25 Oct 18 |
3.49000 +0.02 |
3.49 | 3.45 | 3.45 | 943 |
| 24 Oct 18 |
3.47000 -0.25 |
3.70 | 3.41 | 3.70 | 11,505 |
| 23 Oct 18 |
3.72000 -0.16 |
3.83 | 3.72 | 3.83 | 3,447 |
| 22 Oct 18 |
3.88000 +0.15 |
3.89 | 3.69 | 3.69 | 18,147 |
| 19 Oct 18 |
3.73000 -0.03 |
3.77 | 3.72 | 3.74 | 5,889 |
| 18 Oct 18 |
3.76000 -0.04 |
3.76 | 3.73 | 3.75 | 239 |
| 17 Oct 18 |
3.80000 +0.00 |
3.80 | 3.80 | 3.80 | 50 |
| 16 Oct 18 |
3.80000 +0.18 |
3.82 | 3.72 | 3.72 | 12,113 |
| 15 Oct 18 |
3.62000 +0.03 |
3.68 | 3.55 | 3.55 | 326 |
| 12 Oct 18 |
3.59000 +0.09 |
3.70 | 3.58 | 3.60 | 7,047 |
| 11 Oct 18 |
3.50000 +0.00 |
3.58 | 3.38 | 3.48 | 4,181 |
| 10 Oct 18 |
3.50000 -0.55 |
4.00 | 3.42 | 4.00 | 6,402 |
| 09 Oct 18 |
4.05000 -0.16 |
4.17 | 4.00 | 4.16 | 11,361 |
| 08 Oct 18 |
4.21000 +0.08 |
4.24 | 4.03 | 4.03 | 12,166 |
| 05 Oct 18 |
4.13000 -0.01 |
4.18 | 4.12 | 4.12 | 1,310 |
| 04 Oct 18 |
4.14000 -0.17 |
4.20 | 4.09 | 4.20 | 14,137 |
| 02 Oct 18 |
4.31000 -0.05 |
4.39 | 4.31 | 4.31 | 306 |
| 01 Oct 18 |
4.36000 +0.16 |
4.36 | 4.20 | 4.25 | 10,913 |
| 28 Sep 18 |
4.20000 -0.13 |
4.30 | 4.20 | 4.30 | 3,797 |
| 27 Sep 18 |
4.33000 +0.03 |
4.33 | 4.24 | 4.24 | 3,148 |
| 25 Sep 18 |
4.30000 -0.05 |
4.30 | 4.25 | 4.30 | 1,240 |
| 24 Sep 18 |
4.35000 +0.35 |
4.35 | 4.00 | 4.00 | 25,726 |
| 21 Sep 18 |
4.00000 -0.33 |
4.25 | 3.95 | 4.25 | 21,041 |
| 20 Sep 18 |
4.33000 +0.02 |
4.39 | 4.25 | 4.31 | 3,069 |
| 19 Sep 18 |
4.31000 -0.05 |
4.45 | 4.31 | 4.32 | 2,509 |
| 18 Sep 18 |
4.36000 -0.08 |
4.50 | 4.36 | 4.44 | 78 |
| 17 Sep 18 |
4.44000 +0.10 |
4.44 | 4.31 | 4.39 | 10,490 |
| 14 Sep 18 |
4.34000 +0.02 |
4.34 | 4.27 | 4.31 | 479 |
| 13 Sep 18 |
4.32000 -0.17 |
4.54 | 4.20 | 4.54 | 10,017 |
| 12 Sep 18 |
4.49000 +0.03 |
4.52 | 4.36 | 4.39 | 15,242 |
| 11 Sep 18 |
4.46000 +0.03 |
4.53 | 4.37 | 4.38 | 2,783 |
| 10 Sep 18 |
4.43000 +0.18 |
4.43 | 4.15 | 4.15 | 12,245 |
| 07 Sep 18 |
4.25000 -0.17 |
4.48 | 4.20 | 4.31 | 7,769 |
| 06 Sep 18 |
4.42000 -0.15 |
4.58 | 4.34 | 4.58 | 7,221 |
| 05 Sep 18 |
4.57000 -0.15 |
4.67 | 4.55 | 4.67 | 1,552 |
| 04 Sep 18 |
4.72000 -0.02 |
4.95 | 4.69 | 4.74 | 27,030 |
| 03 Sep 18 |
4.74000 +0.20 |
4.74 | 4.61 | 4.61 | 14,600 |
| 31 Aug 18 |
4.54000 -0.02 |
4.60 | 4.54 | 4.56 | 1,039 |
| 30 Aug 18 |
4.56000 -0.02 |
4.63 | 4.53 | 4.53 | 818 |
| 29 Aug 18 |
4.58000 +0.01 |
4.64 | 4.50 | 4.55 | 34,927 |
| 28 Aug 18 |
4.57000 +0.00 |
4.58 | 4.50 | 4.51 | 5,849 |
| 27 Aug 18 |
4.57000 -0.06 |
4.62 | 4.50 | 4.62 | 7,400 |
| 24 Aug 18 |
4.63000 +0.11 |
4.63 | 4.50 | 4.54 | 19,176 |
| 23 Aug 18 |
4.52000 -0.02 |
4.54 | 4.50 | 4.51 | 2,614 |
| 22 Aug 18 |
4.54000 -0.03 |
4.54 | 4.51 | 4.51 | 911 |
| 21 Aug 18 |
4.57000 +0.04 |
4.58 | 4.51 | 4.53 | 850 |
| 20 Aug 18 |
4.53000 +0.04 |
4.55 | 4.50 | 4.55 | 427 |
| 17 Aug 18 |
4.49000 +0.08 |
4.51 | 4.45 | 4.51 | 7,233 |
| 16 Aug 18 |
4.41000 -0.04 |
4.53 | 4.36 | 4.48 | 4,295 |
| 15 Aug 18 |
4.45000 -0.08 |
4.61 | 4.42 | 4.61 | 8,932 |
| 14 Aug 18 |
4.53000 -0.01 |
4.59 | 4.50 | 4.50 | 14,456 |
| 13 Aug 18 |
4.54000 +0.03 |
4.54 | 4.51 | 4.51 | 259 |
| 10 Aug 18 |
4.51000 -0.06 |
4.56 | 4.46 | 4.50 | 13,200 |
| 09 Aug 18 |
4.57000 -0.05 |
4.62 | 4.51 | 4.62 | 5,500 |
| 08 Aug 18 |
4.62000 +0.06 |
4.66 | 4.56 | 4.64 | 3,945 |
| 07 Aug 18 |
4.56000 -0.02 |
4.64 | 4.50 | 4.64 | 16,271 |
| 06 Aug 18 |
4.58000 -0.03 |
4.61 | 4.50 | 4.60 | 14,634 |
| 03 Aug 18 |
4.61000 +0.01 |
4.61 | 4.50 | 4.60 | 14,980 |
| 02 Aug 18 |
4.60000 +0.04 |
4.64 | 4.58 | 4.64 | 3,950 |
| 01 Aug 18 |
4.56000 -0.09 |
4.61 | 4.50 | 4.61 | 8,723 |
| 31 Jul 18 |
4.65000 +0.03 |
4.68 | 4.58 | 4.68 | 1,869 |
| 30 Jul 18 |
4.62000 -0.12 |
4.70 | 4.53 | 4.63 | 10,157 |
| 27 Jul 18 |
4.74000 +0.16 |
4.82 | 4.59 | 4.59 | 12,170 |
| 26 Jul 18 |
4.58000 +0.03 |
4.58 | 4.56 | 4.58 | 607 |
| 25 Jul 18 |
4.55000 -0.01 |
4.60 | 4.50 | 4.50 | 1,171 |
| 24 Jul 18 |
4.56000 +0.05 |
4.59 | 4.50 | 4.50 | 8,009 |
| 23 Jul 18 |
4.51000 -0.01 |
4.55 | 4.46 | 4.50 | 5,550 |
| 20 Jul 18 |
4.52000 -0.27 |
4.75 | 4.28 | 4.75 | 94,962 |
| 19 Jul 18 |
4.79000 -0.07 |
4.79 | 4.75 | 4.77 | 10,741 |
| 18 Jul 18 |
4.86000 -0.01 |
4.94 | 4.86 | 4.91 | 2,177 |
| 17 Jul 18 |
4.87000 -0.35 |
5.26 | 4.87 | 5.14 | 19,302 |
| 16 Jul 18 |
5.22000 +0.47 |
5.34 | 4.66 | 4.66 | 60,661 |
| 13 Jul 18 |
4.74500 +0.44 |
4.77 | 4.41 | 4.41 | 32,132 |
| 12 Jul 18 |
4.30000 +0.53 |
4.30 | 3.86 | 3.87 | 55,058 |
| 11 Jul 18 |
3.77000 +0.32 |
3.86 | 3.40 | 3.40 | 26,802 |
| 10 Jul 18 |
3.45000 -0.20 |
3.59 | 3.32 | 3.55 | 31,772 |
| 09 Jul 18 |
3.65000 -0.23 |
3.81 | 3.60 | 3.81 | 9,864 |
| 06 Jul 18 |
3.88000 -0.23 |
4.10 | 3.79 | 4.10 | 21,508 |
| 05 Jul 18 |
4.11500 -0.06 |
4.16 | 4.09 | 4.14 | 1,260 |
| 04 Jul 18 |
4.17000 -0.03 |
4.18 | 4.09 | 4.18 | 3,400 |
| 03 Jul 18 |
4.20000 -0.26 |
4.49 | 4.20 | 4.42 | 9,419 |
| 02 Jul 18 |
4.46000 -0.01 |
4.52 | 4.37 | 4.44 | 3,938 |
| 29 Jun 18 |
4.47000 -0.13 |
4.60 | 4.42 | 4.60 | 16,657 |
| 28 Jun 18 |
4.60000 -0.16 |
4.75 | 4.56 | 4.72 | 7,800 |
| 27 Jun 18 |
4.75500 -0.03 |
4.76 | 4.75 | 4.75 | 610 |
| 26 Jun 18 |
4.78500 +0.02 |
4.81 | 4.71 | 4.71 | 445 |
| 25 Jun 18 |
4.76000 +0.04 |
4.76 | 4.67 | 4.67 | 1,238 |
| 22 Jun 18 |
4.72000 +0.02 |
4.79 | 4.66 | 4.69 | 3,369 |
| 21 Jun 18 |
4.69500 -0.04 |
4.70 | 4.64 | 4.64 | 2,727 |
| 19 Jun 18 |
4.74000 -0.03 |
4.82 | 4.67 | 4.81 | 3,223 |
| 18 Jun 18 |
4.77000 -0.09 |
4.77 | 4.73 | 4.73 | 5,440 |
| 14 Jun 18 |
4.86000 +0.08 |
4.87 | 4.78 | 4.84 | 3,759 |
| 13 Jun 18 |
4.78000 +0.00 |
4.85 | 4.78 | 4.85 | 881 |
| 12 Jun 18 |
4.78000 -0.02 |
4.86 | 4.70 | 4.75 | 16,462 |
| 11 Jun 18 |
4.80000 -0.07 |
4.90 | 4.73 | 4.90 | 10,813 |
| 08 Jun 18 |
4.87000 -0.02 |
4.92 | 4.83 | 4.92 | 1,551 |
| 07 Jun 18 |
4.89000 -0.05 |
4.89 | 4.84 | 4.86 | 2,271 |
| 06 Jun 18 |
4.94000 -0.01 |
4.99 | 4.92 | 4.99 | 2,706 |
| 05 Jun 18 |
4.95000 +0.02 |
5.06 | 4.95 | 4.95 | 7,232 |
| 04 Jun 18 |
4.93000 +0.22 |
4.95 | 4.72 | 4.72 | 11,182 |
| 01 Jun 18 |
4.71000 +0.15 |
4.71 | 4.50 | 4.60 | 23,158 |
| 31 May 18 |
4.56000 -0.08 |
4.63 | 4.53 | 4.60 | 3,950 |
| 30 May 18 |
4.64000 -0.11 |
4.70 | 4.63 | 4.70 | 5,752 |
| 29 May 18 |
4.75000 -0.21 |
4.95 | 4.71 | 4.93 | 20,131 |
| 28 May 18 |
4.96000 -0.01 |
4.99 | 4.93 | 4.99 | 1,416 |
| 25 May 18 |
4.97000 +0.00 |
4.98 | 4.95 | 4.95 | 600 |
| 24 May 18 |
4.97000 -0.03 |
4.98 | 4.92 | 4.98 | 4,550 |
| 23 May 18 |
5.00000 +0.04 |
5.02 | 4.92 | 4.95 | 10,324 |
| 22 May 18 |
4.96000 -0.04 |
5.14 | 4.94 | 5.10 | 20,353 |
| 18 May 18 |
5.00000 +0.02 |
5.02 | 4.96 | 5.02 | 2,699 |
| 17 May 18 |
4.98000 +0.00 |
5.06 | 4.92 | 5.06 | 2,836 |
| 16 May 18 |
4.98000 -0.01 |
5.06 | 4.94 | 5.06 | 2,757 |
| 15 May 18 |
4.99000 -0.11 |
5.14 | 4.93 | 5.02 | 8,848 |
| 14 May 18 |
5.10000 +0.11 |
5.10 | 4.95 | 5.00 | 8,519 |
| 11 May 18 |
4.99000 +0.00 |
5.00 | 4.86 | 4.99 | 9,536 |
| 10 May 18 |
4.99000 -0.01 |
5.08 | 4.91 | 5.08 | 2,304 |
| 09 May 18 |
5.00000 +0.02 |
5.08 | 4.95 | 5.08 | 3,072 |
| 08 May 18 |
4.98000 +0.02 |
5.04 | 4.94 | 4.99 | 6,224 |
| 07 May 18 |
4.96000 -0.04 |
5.08 | 4.93 | 5.08 | 5,663 |
| 04 May 18 |
5.00000 -0.16 |
5.24 | 5.00 | 5.24 | 20,712 |
| 03 May 18 |
5.16000 +0.10 |
5.16 | 5.00 | 5.08 | 7,644 |
| 02 May 18 |
5.06000 -0.06 |
5.16 | 5.00 | 5.08 | 21,545 |
| 30 Apr 18 |
5.12000 -0.06 |
5.30 | 5.00 | 5.28 | 14,056 |
| 27 Apr 18 |
5.18000 +0.19 |
5.22 | 5.04 | 5.04 | 12,361 |
| 26 Apr 18 |
4.99000 +0.23 |
5.02 | 4.83 | 4.85 | 16,325 |
| 25 Apr 18 |
4.76000 -0.13 |
4.89 | 4.67 | 4.89 | 16,132 |
| 24 Apr 18 |
4.89000 -0.11 |
5.00 | 4.87 | 5.00 | 12,059 |
| 23 Apr 18 |
5.00000 -0.08 |
5.16 | 4.93 | 5.16 | 11,034 |
| 20 Apr 18 |
5.08000 -0.22 |
5.40 | 5.00 | 5.38 | 33,602 |
| 19 Apr 18 |
5.30000 +0.02 |
5.40 | 5.22 | 5.36 | 15,645 |
| 18 Apr 18 |
5.28000 +0.12 |
5.34 | 5.22 | 5.24 | 15,471 |
| 17 Apr 18 |
5.16000 -0.08 |
5.30 | 5.06 | 5.30 | 13,956 |
| 16 Apr 18 |
5.24000 +0.28 |
5.52 | 4.90 | 4.90 | 60,337 |
| 13 Apr 18 |
4.96000 +0.08 |
5.06 | 4.93 | 4.99 | 10,324 |
| 12 Apr 18 |
4.88000 -0.02 |
4.95 | 4.56 | 4.86 | 66,314 |
| 11 Apr 18 |
4.90000 -0.40 |
5.22 | 4.76 | 5.20 | 77,997 |
| 10 Apr 18 |
5.30000 -0.18 |
5.52 | 5.30 | 5.52 | 15,998 |
| 09 Apr 18 |
5.48000 +0.10 |
5.70 | 5.42 | 5.52 | 28,920 |
| 06 Apr 18 |
5.38000 -0.04 |
5.46 | 5.36 | 5.46 | 7,987 |
| 05 Apr 18 |
5.42000 -0.04 |
5.60 | 5.36 | 5.48 | 31,589 |
| 04 Apr 18 |
5.46000 +0.08 |
5.58 | 5.36 | 5.50 | 19,365 |
| 03 Apr 18 |
5.38000 -0.18 |
5.52 | 5.36 | 5.50 | 20,590 |
| 29 Mar 18 |
5.56000 +0.20 |
5.56 | 5.28 | 5.32 | 26,857 |
| 28 Mar 18 |
5.36000 -0.40 |
5.62 | 5.16 | 5.62 | 109,504 |
| 27 Mar 18 |
5.76000 +0.06 |
5.88 | 5.70 | 5.76 | 12,496 |
| 26 Mar 18 |
5.70000 +0.08 |
5.86 | 5.62 | 5.62 | 16,257 |
| 23 Mar 18 |
5.62000 -0.46 |
6.04 | 5.58 | 6.04 | 30,172 |
| 22 Mar 18 |
6.08000 -0.24 |
6.26 | 6.04 | 6.26 | 12,275 |
| 21 Mar 18 |
6.32000 -0.02 |
6.52 | 6.28 | 6.40 | 16,182 |
| 20 Mar 18 |
6.34000 +0.00 |
6.36 | 6.30 | 6.36 | 3,013 |
| 19 Mar 18 |
6.34000 -0.06 |
6.42 | 6.30 | 6.34 | 4,972 |
| 16 Mar 18 |
6.40000 -0.02 |
6.50 | 6.36 | 6.36 | 8,358 |
| 15 Mar 18 |
6.42000 -0.20 |
6.70 | 6.42 | 6.70 | 17,778 |
| 14 Mar 18 |
6.62000 -0.16 |
6.80 | 6.60 | 6.80 | 14,095 |
| 13 Mar 18 |
6.78000 +0.10 |
6.78 | 6.62 | 6.68 | 28,281 |
| 12 Mar 18 |
6.68000 +0.32 |
6.68 | 6.38 | 6.44 | 22,209 |
| 09 Mar 18 |
6.36000 +0.00 |
6.44 | 6.22 | 6.44 | 13,549 |
| 08 Mar 18 |
6.36000 -0.02 |
6.40 | 6.26 | 6.40 | 5,658 |
| 07 Mar 18 |
6.38000 +0.08 |
6.38 | 6.20 | 6.26 | 16,756 |
| 06 Mar 18 |
6.30000 -0.04 |
6.48 | 6.22 | 6.44 | 30,064 |
| 05 Mar 18 |
6.34000 +0.28 |
6.38 | 6.08 | 6.08 | 42,004 |
| 02 Mar 18 |
6.06000 -0.34 |
6.36 | 5.98 | 6.36 | 93,009 |
| 01 Mar 18 |
6.40000 -0.22 |
6.70 | 6.40 | 6.70 | 20,547 |
| 28 Feb 18 |
6.62000 +0.14 |
6.66 | 6.48 | 6.50 | 17,609 |
| 27 Feb 18 |
6.48000 -0.28 |
6.96 | 6.48 | 6.82 | 28,748 |
| 26 Feb 18 |
6.76000 +0.60 |
6.82 | 6.24 | 6.24 | 91,458 |
| 23 Feb 18 |
6.16000 -0.38 |
6.56 | 6.14 | 6.46 | 42,250 |
| 22 Feb 18 |
6.54000 -0.14 |
6.74 | 6.44 | 6.74 | 13,531 |
| 21 Feb 18 |
6.68000 +0.06 |
7.04 | 6.56 | 6.70 | 43,512 |
| 20 Feb 18 |
6.62000 -0.22 |
6.86 | 6.36 | 6.86 | 61,036 |
| 19 Feb 18 |
6.84000 -0.38 |
7.24 | 6.82 | 7.22 | 14,101 |
| 16 Feb 18 |
7.22000 +0.10 |
7.28 | 7.14 | 7.24 | 11,343 |
| 15 Feb 18 |
7.12000 -0.84 |
7.50 | 6.72 | 7.08 | 126,659 |
| 14 Feb 18 |
7.96000 +0.04 |
8.10 | 7.86 | 8.02 | 14,797 |
| 13 Feb 18 |
7.92000 +0.06 |
8.14 | 7.90 | 7.94 | 31,164 |
| 12 Feb 18 |
7.86000 +0.28 |
7.92 | 7.68 | 7.68 | 8,834 |
| 09 Feb 18 |
7.58000 -0.24 |
7.88 | 7.40 | 7.88 | 15,538 |
| 08 Feb 18 |
7.82000 -0.18 |
8.04 | 7.78 | 7.96 | 12,768 |
| 07 Feb 18 |
8.00000 +0.40 |
8.06 | 7.66 | 7.68 | 33,320 |
| 06 Feb 18 |
7.60000 -0.14 |
7.60 | 7.28 | 7.44 | 14,547 |
| 05 Feb 18 |
7.74000 -0.78 |
8.38 | 7.62 | 8.38 | 40,093 |
| 02 Feb 18 |
8.52000 -0.16 |
8.78 | 8.30 | 8.78 | 28,001 |
| 01 Feb 18 |
8.68000 +0.22 |
8.84 | 8.54 | 8.54 | 19,948 |
| 31 Jan 18 |
8.46000 +0.10 |
8.46 | 8.32 | 8.46 | 2,923 |
| 30 Jan 18 |
8.36000 -0.04 |
8.48 | 8.20 | 8.32 | 20,720 |
| 29 Jan 18 |
8.40000 -0.22 |
8.58 | 8.28 | 8.58 | 27,880 |
| 26 Jan 18 |
8.62000 +0.34 |
8.62 | 8.18 | 8.20 | 36,023 |
| 25 Jan 18 |
8.28000 -0.58 |
8.82 | 8.14 | 8.82 | 42,791 |
| 24 Jan 18 |
8.86000 -0.10 |
9.00 | 8.80 | 8.84 | 10,668 |
| 23 Jan 18 |
8.96000 -0.10 |
9.06 | 8.96 | 9.00 | 7,692 |
| 22 Jan 18 |
9.06000 +0.04 |
9.10 | 9.06 | 9.06 | 3,844 |
| 19 Jan 18 |
9.02000 -0.14 |
9.12 | 9.02 | 9.10 | 8,055 |
| 18 Jan 18 |
9.16000 +0.04 |
9.24 | 9.04 | 9.12 | 11,699 |
| 17 Jan 18 |
9.12000 -0.02 |
9.16 | 8.98 | 9.04 | 9,100 |
| 16 Jan 18 |
9.14000 +0.04 |
9.20 | 9.04 | 9.20 | 4,636 |
| 15 Jan 18 |
9.10000 +0.28 |
9.16 | 8.82 | 8.90 | 24,606 |
| 12 Jan 18 |
8.82000 -0.02 |
8.92 | 8.72 | 8.84 | 11,491 |
| 11 Jan 18 |
8.84000 -0.26 |
9.02 | 8.78 | 9.00 | 15,589 |
| 10 Jan 18 |
9.10000 +0.20 |
9.24 | 8.90 | 9.00 | 34,196 |
| 09 Jan 18 |
8.90000 -0.62 |
9.88 | 8.90 | 9.60 | 50,031 |
| 08 Jan 18 |
9.52000 +0.74 |
9.66 | 8.66 | 8.78 | 78,792 |
| 05 Jan 18 |
8.78000 +0.30 |
8.82 | 8.50 | 8.58 | 18,986 |
| 04 Jan 18 |
8.48000 -0.08 |
8.70 | 8.42 | 8.54 | 17,315 |
| 03 Jan 18 |
8.56000 +0.12 |
8.62 | 8.46 | 8.52 | 13,474 |
| 02 Jan 18 |
8.44000 +0.31 |
8.50 | 8.16 | 8.16 | 15,960 |
| 29 Dec 17 |
8.13200 -0.04 |
8.20 | 8.10 | 8.20 | 2,928 |
| 28 Dec 17 |
8.17500 +0.12 |
8.20 | 8.05 | 8.05 | 15,551 |
| 27 Dec 17 |
8.05900 +0.01 |
8.10 | 8.02 | 8.10 | 9,772 |
| 22 Dec 17 |
8.04700 +0.21 |
8.11 | 7.95 | 7.95 | 20,045 |
| 21 Dec 17 |
7.84000 +0.12 |
7.84 | 7.67 | 7.78 | 8,757 |
| 20 Dec 17 |
7.72400 +0.07 |
7.78 | 7.69 | 7.69 | 13,075 |
| 19 Dec 17 |
7.65700 -0.29 |
7.91 | 7.62 | 7.91 | 19,444 |
| 18 Dec 17 |
7.94800 -0.03 |
8.08 | 7.89 | 8.08 | 15,821 |
| 15 Dec 17 |
7.98300 +0.20 |
7.99 | 7.77 | 7.77 | 14,438 |
| 14 Dec 17 |
7.77850 -0.02 |
7.89 | 7.73 | 7.80 | 5,832 |
| 13 Dec 17 |
7.79900 +0.26 |
7.80 | 7.57 | 7.60 | 26,796 |
| 12 Dec 17 |
7.53500 +0.23 |
7.53 | 7.26 | 7.26 | 11,415 |
| 11 Dec 17 |
7.30000 +0.02 |
7.39 | 7.30 | 7.39 | 5,122 |
| 08 Dec 17 |
7.28000 -0.02 |
7.40 | 7.28 | 7.40 | 4,237 |
| 07 Dec 17 |
7.30000 -0.04 |
7.45 | 7.30 | 7.45 | 5,461 |
| 06 Dec 17 |
7.34000 -0.03 |
7.42 | 7.30 | 7.30 | 5,129 |
| 05 Dec 17 |
7.36950 -0.03 |
7.49 | 7.32 | 7.49 | 11,136 |
| 04 Dec 17 |
7.39700 +0.04 |
7.75 | 7.40 | 7.48 | 56,775 |
| 01 Dec 17 |
7.36000 -0.01 |
7.49 | 7.26 | 7.40 | 59,749 |
| 30 Nov 17 |
7.36600 +0.00 |
7.40 | 7.22 | 7.26 | 17,353 |
| 29 Nov 17 |
7.37000 -0.35 |
7.71 | 7.34 | 7.63 | 41,269 |
| 28 Nov 17 |
7.72000 -0.23 |
8.00 | 7.72 | 8.00 | 28,337 |
| 27 Nov 17 |
7.94800 +0.21 |
8.01 | 7.69 | 7.82 | 36,197 |
| 24 Nov 17 |
7.73800 -0.01 |
7.86 | 7.66 | 7.70 | 16,486 |
| 23 Nov 17 |
7.75000 +0.09 |
7.94 | 7.59 | 7.66 | 29,089 |
| 22 Nov 17 |
7.65900 -0.12 |
7.89 | 7.47 | 7.69 | 32,629 |
| 21 Nov 17 |
7.78000 +0.51 |
7.81 | 7.32 | 7.32 | 30,480 |
| 20 Nov 17 |
7.27100 -0.01 |
7.32 | 7.14 | 7.17 | 5,077 |
| 17 Nov 17 |
7.28000 -0.03 |
7.35 | 7.24 | 7.34 | 3,707 |
| 16 Nov 17 |
7.31500 +0.39 |
7.47 | 6.84 | 6.84 | 17,285 |
| 15 Nov 17 |
6.92100 -0.48 |
7.40 | 6.89 | 7.40 | 30,680 |
| 14 Nov 17 |
7.40000 -0.09 |
7.55 | 7.38 | 7.50 | 4,593 |
| 13 Nov 17 |
7.48900 +0.04 |
7.69 | 7.30 | 7.63 | 25,363 |
| 10 Nov 17 |
7.45000 +0.00 |
7.54 | 7.34 | 7.54 | 7,769 |
| 09 Nov 17 |
7.45100 -0.25 |
7.70 | 7.36 | 7.63 | 16,539 |
| 08 Nov 17 |
7.70000 +0.59 |
7.70 | 7.06 | 7.06 | 30,900 |
| 07 Nov 17 |
7.11200 -0.25 |
7.48 | 7.01 | 7.48 | 23,866 |
| 06 Nov 17 |
7.36500 -0.27 |
7.70 | 7.14 | 7.70 | 27,220 |
| 03 Nov 17 |
7.63500 -0.11 |
7.85 | 7.63 | 7.75 | 31,762 |
| 02 Nov 17 |
7.74100 -1.16 |
8.65 | 7.55 | 8.65 | 56,233 |
| 01 Nov 17 |
8.90000 +1.67 |
9.07 | 7.25 | 7.28 | 107,410 |
| 30 Oct 17 |
7.23000 +0.29 |
7.27 | 6.79 | 6.99 | 41,777 |
| 27 Oct 17 |
6.93600 +0.61 |
7.17 | 6.29 | 6.30 | 51,800 |
| 26 Oct 17 |
6.32900 -0.77 |
6.93 | 6.24 | 6.93 | 69,952 |
| 25 Oct 17 |
7.10100 -0.45 |
7.40 | 6.92 | 7.40 | 41,503 |
| 24 Oct 17 |
7.54900 -0.20 |
7.86 | 7.45 | 7.76 | 14,244 |
| 23 Oct 17 |
7.75000 +0.00 |
7.89 | 7.64 | 7.80 | 16,360 |
| 20 Oct 17 |
7.75000 -0.18 |
7.99 | 7.75 | 7.82 | 7,067 |
| 19 Oct 17 |
7.92500 -0.42 |
8.32 | 7.89 | 8.32 | 19,812 |
| 18 Oct 17 |
8.34500 -0.06 |
8.48 | 8.32 | 8.35 | 2,802 |
| 17 Oct 17 |
8.40100 -0.02 |
8.50 | 8.37 | 8.50 | 3,812 |
| 16 Oct 17 |
8.41800 -0.08 |
8.62 | 8.42 | 8.50 | 27,709 |
| 13 Oct 17 |
8.50000 +0.02 |
8.50 | 8.43 | 8.50 | 8,908 |
| 12 Oct 17 |
8.47500 -0.06 |
8.52 | 8.42 | 8.52 | 9,593 |
| 11 Oct 17 |
8.54000 +0.09 |
8.55 | 8.36 | 8.39 | 22,039 |
| 10 Oct 17 |
8.45000 -0.05 |
8.45 | 8.38 | 8.39 | 12,471 |
| 09 Oct 17 |
8.49900 +0.06 |
8.50 | 8.38 | 8.42 | 10,058 |
| 06 Oct 17 |
8.44100 -0.01 |
8.55 | 8.38 | 8.48 | 10,197 |
| 05 Oct 17 |
8.45000 -0.04 |
8.48 | 8.37 | 8.48 | 3,163 |
| 04 Oct 17 |
8.49000 +0.04 |
8.49 | 8.38 | 8.45 | 10,120 |
| 02 Oct 17 |
8.45000 +0.05 |
8.45 | 8.35 | 8.40 | 11,668 |
| 29 Sep 17 |
8.39900 +0.01 |
8.40 | 8.31 | 8.39 | 3,303 |
| 28 Sep 17 |
8.39000 +0.07 |
8.39 | 8.22 | 8.30 | 4,732 |
| 27 Sep 17 |
8.31900 +0.01 |
8.63 | 8.27 | 8.42 | 20,968 |
| 26 Sep 17 |
8.30800 -0.55 |
8.90 | 8.00 | 8.82 | 41,266 |
| 25 Sep 17 |
8.86000 -0.09 |
8.96 | 8.82 | 8.93 | 13,681 |
| 22 Sep 17 |
8.95000 -0.05 |
9.07 | 8.90 | 8.90 | 25,555 |
| 21 Sep 17 |
9.00000 +0.49 |
9.00 | 8.56 | 8.62 | 46,874 |
| 20 Sep 17 |
8.50700 +0.20 |
8.51 | 8.36 | 8.42 | 8,094 |
| 19 Sep 17 |
8.30400 -0.31 |
8.75 | 8.30 | 8.73 | 25,097 |
| 18 Sep 17 |
8.61800 +0.55 |
8.91 | 8.07 | 8.14 | 58,388 |
| 15 Sep 17 |
8.06800 +0.12 |
8.14 | 7.83 | 7.95 | 25,705 |
| 14 Sep 17 |
7.94500 +0.27 |
8.12 | 7.57 | 7.57 | 37,406 |
| 13 Sep 17 |
7.67900 +0.68 |
7.70 | 7.00 | 7.00 | 20,153 |
| 12 Sep 17 |
7.00000 +0.34 |
7.00 | 6.70 | 6.77 | 30,462 |
| 11 Sep 17 |
6.66000 +0.07 |
6.66 | 6.50 | 6.65 | 1,930 |
| 08 Sep 17 |
6.59300 -0.06 |
6.76 | 6.54 | 6.64 | 11,851 |
| 07 Sep 17 |
6.65100 -0.24 |
6.81 | 6.39 | 6.81 | 40,333 |
| 06 Sep 17 |
6.89200 +0.05 |
6.95 | 6.75 | 6.95 | 4,935 |
| 05 Sep 17 |
6.84300 -0.09 |
7.00 | 6.79 | 7.00 | 5,092 |
| 04 Sep 17 |
6.93000 +0.01 |
6.97 | 6.87 | 6.88 | 1,387 |
| 01 Sep 17 |
6.92000 +0.05 |
7.01 | 6.91 | 6.95 | 5,354 |
| 31 Aug 17 |
6.87000 +0.10 |
6.89 | 6.85 | 6.89 | 2,628 |
| 30 Aug 17 |
6.77100 +0.12 |
6.91 | 6.62 | 6.62 | 20,503 |
| 29 Aug 17 |
6.65400 -0.37 |
7.06 | 6.40 | 7.06 | 52,763 |
| 28 Aug 17 |
7.02300 +0.02 |
7.10 | 6.99 | 7.10 | 7,168 |
| 25 Aug 17 |
7.00000 +0.03 |
7.02 | 6.92 | 7.02 | 4,186 |
| 24 Aug 17 |
6.96800 -0.05 |
7.02 | 6.95 | 7.02 | 2,339 |
| 23 Aug 17 |
7.02000 +0.08 |
7.02 | 6.99 | 7.02 | 3,580 |
| 22 Aug 17 |
6.94000 -0.08 |
6.99 | 6.91 | 6.91 | 3,430 |
| 21 Aug 17 |
7.01900 -0.04 |
7.16 | 6.98 | 7.16 | 7,585 |
| 18 Aug 17 |
7.05500 +0.34 |
7.10 | 6.73 | 6.73 | 20,952 |
| 17 Aug 17 |
6.71000 +0.41 |
6.75 | 6.39 | 6.41 | 26,718 |
| 16 Aug 17 |
6.30000 -0.03 |
6.44 | 6.23 | 6.44 | 6,582 |
| 15 Aug 17 |
6.33100 +0.39 |
6.45 | 5.97 | 5.97 | 17,183 |
| 14 Aug 17 |
5.94300 +0.13 |
5.99 | 5.88 | 5.93 | 9,665 |
| 11 Aug 17 |
5.81300 -0.33 |
6.20 | 5.64 | 6.15 | 36,824 |
| 10 Aug 17 |
6.14800 -0.74 |
6.88 | 6.15 | 6.82 | 37,698 |
| 09 Aug 17 |
6.89100 -0.10 |
7.00 | 6.84 | 6.94 | 3,357 |
| 08 Aug 17 |
6.98800 -0.08 |
7.00 | 6.99 | 7.00 | 484 |
| 07 Aug 17 |
7.06500 +0.17 |
7.09 | 6.94 | 7.02 | 1,168 |
| 04 Aug 17 |
6.89100 -0.11 |
6.95 | 6.89 | 6.95 | 2,652 |
| 03 Aug 17 |
6.99700 +0.04 |
7.02 | 6.93 | 6.99 | 2,258 |
| 02 Aug 17 |
6.96200 -0.04 |
6.99 | 6.92 | 6.95 | 1,727 |
| 01 Aug 17 |
6.99800 +0.02 |
7.02 | 6.95 | 6.97 | 1,833 |
| 31 Jul 17 |
6.97600 -0.16 |
7.05 | 6.98 | 7.05 | 7,916 |
| 28 Jul 17 |
7.13100 +0.01 |
7.16 | 7.13 | 7.15 | 1,769 |
| 27 Jul 17 |
7.12600 -0.04 |
7.18 | 7.10 | 7.18 | 2,801 |
| 26 Jul 17 |
7.16700 +0.17 |
7.21 | 7.00 | 7.00 | 21,303 |
| 25 Jul 17 |
7.00000 +0.07 |
7.04 | 7.00 | 7.02 | 2,544 |
| 24 Jul 17 |
6.92700 -0.09 |
7.05 | 6.93 | 7.03 | 1,113 |
| 21 Jul 17 |
7.01400 +0.02 |
7.03 | 6.91 | 7.03 | 4,472 |
| 20 Jul 17 |
6.99000 -0.08 |
7.05 | 6.82 | 7.05 | 12,055 |
| 19 Jul 17 |
7.07000 +0.03 |
7.10 | 7.05 | 7.05 | 651 |
| 18 Jul 17 |
7.04300 -0.05 |
7.10 | 6.99 | 7.00 | 3,859 |
| 17 Jul 17 |
7.09800 +0.32 |
7.12 | 6.87 | 6.87 | 19,982 |
| 14 Jul 17 |
6.77800 -0.02 |
6.85 | 6.78 | 6.85 | 529 |
| 13 Jul 17 |
6.79300 +0.02 |
6.92 | 6.76 | 6.92 | 2,704 |
| 12 Jul 17 |
6.77500 -0.08 |
6.88 | 6.75 | 6.75 | 2,692 |
| 11 Jul 17 |
6.85900 -0.02 |
6.89 | 6.85 | 6.85 | 7,272 |
| 10 Jul 17 |
6.88000 -0.01 |
7.00 | 6.88 | 6.92 | 11,935 |
| 07 Jul 17 |
6.88500 -0.11 |
6.98 | 6.89 | 6.91 | 4,959 |
| 06 Jul 17 |
6.99900 -0.05 |
7.00 | 6.94 | 6.98 | 3,733 |
| 05 Jul 17 |
7.04700 +0.00 |
7.05 | 7.00 | 7.00 | 4,980 |
| 04 Jul 17 |
7.04900 +0.05 |
7.06 | 7.00 | 7.05 | 5,467 |
| 03 Jul 17 |
7.00200 -0.09 |
7.05 | 6.98 | 6.98 | 1,228 |
| 30 Jun 17 |
7.08900 +0.16 |
7.09 | 6.95 | 7.04 | 15,176 |
| 29 Jun 17 |
6.93100 -0.02 |
7.06 | 6.93 | 7.02 | 12,472 |
| 28 Jun 17 |
6.95000 -0.02 |
7.01 | 6.90 | 6.90 | 10,232 |
| 27 Jun 17 |
6.97300 +0.02 |
7.05 | 6.93 | 6.99 | 3,733 |
| 26 Jun 17 |
6.95000 -0.11 |
7.15 | 6.95 | 7.12 | 11,364 |
| 23 Jun 17 |
7.06000 -0.09 |
7.06 | 7.06 | 7.06 | 458 |
| 22 Jun 17 |
7.14800 +0.07 |
7.16 | 7.03 | 7.03 | 2,061 |
| 21 Jun 17 |
7.07500 -0.11 |
7.18 | 7.06 | 7.18 | 3,428 |
| 20 Jun 17 |
7.18000 +0.03 |
7.20 | 7.05 | 7.15 | 7,460 |
| 19 Jun 17 |
7.15000 +0.25 |
7.22 | 6.96 | 6.96 | 21,396 |
| 16 Jun 17 |
6.90100 -0.50 |
7.45 | 6.82 | 7.30 | 35,658 |
| 15 Jun 17 |
7.40000 -0.35 |
7.75 | 7.40 | 7.75 | 13,635 |
| 14 Jun 17 |
7.74900 -0.10 |
7.76 | 7.75 | 7.75 | 3,167 |
| 13 Jun 17 |
7.84900 +0.01 |
7.85 | 7.78 | 7.78 | 1,588 |
| 12 Jun 17 |
7.84400 -0.19 |
8.04 | 7.78 | 7.95 | 12,047 |
| 09 Jun 17 |
8.03800 -0.01 |
8.04 | 7.96 | 7.96 | 437 |
| 08 Jun 17 |
8.04900 +0.15 |
8.05 | 7.93 | 7.95 | 9,031 |
| 07 Jun 17 |
7.89900 +0.09 |
7.90 | 7.75 | 7.75 | 11,032 |
| 06 Jun 17 |
7.80900 -0.54 |
8.05 | 7.63 | 8.02 | 44,778 |
| 02 Jun 17 |
8.35000 -0.13 |
8.40 | 8.30 | 8.38 | 6,309 |
| 01 Jun 17 |
8.47700 +0.00 |
8.48 | 8.36 | 8.42 | 4,910 |
| 31 May 17 |
8.48000 +0.08 |
8.51 | 8.37 | 8.44 | 3,699 |
| 30 May 17 |
8.39900 -0.19 |
8.56 | 8.37 | 8.51 | 12,920 |
| 29 May 17 |
8.58900 -0.08 |
8.70 | 8.50 | 8.70 | 8,129 |
| 26 May 17 |
8.66600 +0.02 |
8.70 | 8.60 | 8.70 | 5,599 |
| 25 May 17 |
8.64500 -0.02 |
8.70 | 8.53 | 8.70 | 6,039 |
| 24 May 17 |
8.67000 +0.31 |
8.67 | 8.30 | 8.44 | 10,979 |
| 23 May 17 |
8.35900 +0.10 |
8.36 | 8.20 | 8.25 | 1,799 |
| 22 May 17 |
8.25500 +0.00 |
8.26 | 8.21 | 8.21 | 656 |
| 19 May 17 |
8.25400 -0.04 |
8.32 | 8.13 | 8.32 | 11,462 |
| 18 May 17 |
8.29000 -0.14 |
8.43 | 8.12 | 8.42 | 7,064 |
| 17 May 17 |
8.42700 -0.16 |
8.74 | 8.43 | 8.59 | 16,516 |
| 16 May 17 |
8.59000 +0.11 |
8.60 | 8.32 | 8.50 | 14,800 |
| 15 May 17 |
8.48000 +0.21 |
8.48 | 8.30 | 8.38 | 13,658 |
| 12 May 17 |
8.26800 +0.03 |
8.27 | 8.08 | 8.15 | 9,017 |
| 11 May 17 |
8.24000 -0.16 |
8.50 | 8.03 | 8.50 | 31,253 |
| 10 May 17 |
8.39500 -0.10 |
8.55 | 8.27 | 8.50 | 28,104 |
| 09 May 17 |
8.49300 +0.01 |
8.60 | 8.40 | 8.50 | 38,331 |
| 08 May 17 |
8.48000 +0.43 |
8.70 | 8.20 | 8.20 | 67,710 |
| 05 May 17 |
8.05000 +0.18 |
8.05 | 7.86 | 7.86 | 31,141 |
| 04 May 17 |
7.87500 -0.07 |
8.00 | 7.84 | 8.00 | 17,043 |
| 03 May 17 |
7.94900 +0.25 |
7.95 | 7.64 | 7.64 | 24,076 |
| 02 May 17 |
7.70000 +0.00 |
7.75 | 7.56 | 7.56 | 6,091 |
| 28 Apr 17 |
7.69900 +0.00 |
7.80 | 7.49 | 7.80 | 14,168 |
| 27 Apr 17 |
7.70100 -0.05 |
7.80 | 7.70 | 7.70 | 1,165 |
| 26 Apr 17 |
7.74900 +0.15 |
7.75 | 7.56 | 7.71 | 8,851 |
| 25 Apr 17 |
7.59600 -0.11 |
7.86 | 7.59 | 7.86 | 9,074 |
| 24 Apr 17 |
7.70700 -0.21 |
8.00 | 7.69 | 7.95 | 19,948 |
| 21 Apr 17 |
7.92000 +0.08 |
7.94 | 7.73 | 7.89 | 13,348 |
| 20 Apr 17 |
7.84000 +0.14 |
7.84 | 7.74 | 7.75 | 4,604 |
| 19 Apr 17 |
7.70100 +0.20 |
7.70 | 7.45 | 7.45 | 4,324 |
| 18 Apr 17 |
7.50100 -0.01 |
7.55 | 7.50 | 7.54 | 4,856 |
| 13 Apr 17 |
7.51400 -0.07 |
7.73 | 7.51 | 7.53 | 8,400 |
| 12 Apr 17 |
7.58800 +0.37 |
7.66 | 7.32 | 7.32 | 24,778 |
| 11 Apr 17 |
7.21400 -0.16 |
7.55 | 7.20 | 7.38 | 24,071 |
| 10 Apr 17 |
7.37900 +0.29 |
7.38 | 7.10 | 7.10 | 10,227 |
| 07 Apr 17 |
7.09000 -0.03 |
7.20 | 6.95 | 7.09 | 96,041 |
| 06 Apr 17 |
7.12200 -0.08 |
7.20 | 7.06 | 7.20 | 17,579 |
| 05 Apr 17 |
7.20600 +0.41 |
7.22 | 6.80 | 6.87 | 65,783 |
| 04 Apr 17 |
6.80000 +0.12 |
6.84 | 6.63 | 6.84 | 2,278 |
| 03 Apr 17 |
6.68000 -0.14 |
6.88 | 6.65 | 6.85 | 12,519 |
| 31 Mar 17 |
6.81500 +0.05 |
6.88 | 6.64 | 6.64 | 8,071 |
| 30 Mar 17 |
6.76000 +0.16 |
6.77 | 6.60 | 6.60 | 17,139 |
| 29 Mar 17 |
6.60000 -0.02 |
6.69 | 6.52 | 6.54 | 9,833 |
| 28 Mar 17 |
6.62000 +0.15 |
6.69 | 6.50 | 6.58 | 20,038 |
| 27 Mar 17 |
6.46500 -0.05 |
6.63 | 6.39 | 6.63 | 18,472 |
| 24 Mar 17 |
6.51000 +0.09 |
6.84 | 6.27 | 6.30 | 33,266 |
| 23 Mar 17 |
6.42100 -0.44 |
6.93 | 6.38 | 6.93 | 49,889 |
| 22 Mar 17 |
6.85900 -0.47 |
7.30 | 6.82 | 7.25 | 26,233 |
| 21 Mar 17 |
7.33200 -0.13 |
7.55 | 7.33 | 7.55 | 11,990 |
| 20 Mar 17 |
7.45700 -0.20 |
7.65 | 7.41 | 7.65 | 11,205 |
| 17 Mar 17 |
7.66000 -0.04 |
7.78 | 7.59 | 7.70 | 4,488 |
| 16 Mar 17 |
7.70000 +0.04 |
7.70 | 7.55 | 7.59 | 2,537 |
| 15 Mar 17 |
7.65500 -0.01 |
7.72 | 7.57 | 7.72 | 3,006 |
| 14 Mar 17 |
7.66900 -0.03 |
7.73 | 7.58 | 7.58 | 1,925 |
| 13 Mar 17 |
7.70000 +0.15 |
7.72 | 7.70 | 7.70 | 5,904 |
| 10 Mar 17 |
7.55000 -0.09 |
7.79 | 7.55 | 7.70 | 27,895 |
| 09 Mar 17 |
7.63700 +0.15 |
7.64 | 7.49 | 7.50 | 13,157 |
| 08 Mar 17 |
7.49000 -0.01 |
7.49 | 7.41 | 7.42 | 5,938 |
| 07 Mar 17 |
7.49700 -0.04 |
7.59 | 7.32 | 7.59 | 15,616 |
| 06 Mar 17 |
7.53900 +0.02 |
7.68 | 7.44 | 7.68 | 19,445 |
| 03 Mar 17 |
7.52100 -0.12 |
7.70 | 7.46 | 7.70 | 12,637 |
| 02 Mar 17 |
7.64000 -0.03 |
7.75 | 7.55 | 7.66 | 9,743 |
| 01 Mar 17 |
7.67000 +0.11 |
7.67 | 7.44 | 7.44 | 1,946 |
| 28 Feb 17 |
7.55800 +0.04 |
7.64 | 7.45 | 7.60 | 5,949 |
| 27 Feb 17 |
7.52000 +0.36 |
7.58 | 7.25 | 7.25 | 9,322 |
| 24 Feb 17 |
7.16100 -0.64 |
7.90 | 7.13 | 7.90 | 48,239 |
| 23 Feb 17 |
7.80000 -0.06 |
7.97 | 7.68 | 7.97 | 21,626 |
| 22 Feb 17 |
7.86000 -0.13 |
7.99 | 7.71 | 7.99 | 19,025 |
| 21 Feb 17 |
7.99000 +0.20 |
7.99 | 7.68 | 7.68 | 15,782 |
| 20 Feb 17 |
7.78900 -0.17 |
7.99 | 7.60 | 7.99 | 28,941 |
| 17 Feb 17 |
7.96000 +0.08 |
7.99 | 7.76 | 7.99 | 12,243 |
| 16 Feb 17 |
7.88000 -0.07 |
8.25 | 7.72 | 8.00 | 69,493 |
| 15 Feb 17 |
7.95400 +0.25 |
8.10 | 7.80 | 7.85 | 91,812 |
| 14 Feb 17 |
7.70000 +0.36 |
7.85 | 7.33 | 7.33 | 30,418 |
| 13 Feb 17 |
7.33600 +0.17 |
7.40 | 7.17 | 7.17 | 16,347 |
| 10 Feb 17 |
7.16600 +0.13 |
7.17 | 7.03 | 7.06 | 6,180 |
| 09 Feb 17 |
7.03900 +0.14 |
7.04 | 6.94 | 6.97 | 4,267 |
| 08 Feb 17 |
6.90000 -0.18 |
7.08 | 6.88 | 7.08 | 9,084 |
| 07 Feb 17 |
7.08000 -0.12 |
7.35 | 7.04 | 7.28 | 23,229 |
| 06 Feb 17 |
7.20000 -0.03 |
7.48 | 7.18 | 7.35 | 25,780 |
| 03 Feb 17 |
7.23000 +0.25 |
7.28 | 7.05 | 7.05 | 15,450 |
| 02 Feb 17 |
6.98000 +0.08 |
6.98 | 6.83 | 6.92 | 13,897 |
| 01 Feb 17 |
6.89800 +0.10 |
7.22 | 6.88 | 6.88 | 33,309 |
| 31 Jan 17 |
6.80000 -0.02 |
6.89 | 6.74 | 6.88 | 2,693 |
| 30 Jan 17 |
6.81700 +0.26 |
6.82 | 6.62 | 6.63 | 17,940 |
| 27 Jan 17 |
6.56000 -0.11 |
6.61 | 6.46 | 6.60 | 14,050 |
| 26 Jan 17 |
6.67400 -0.05 |
6.80 | 6.58 | 6.80 | 10,493 |
| 25 Jan 17 |
6.72500 -0.14 |
6.90 | 6.58 | 6.90 | 9,752 |
| 24 Jan 17 |
6.86700 +0.02 |
6.87 | 6.73 | 6.78 | 4,756 |
| 23 Jan 17 |
6.85100 -0.30 |
7.20 | 6.85 | 7.20 | 17,719 |
| 20 Jan 17 |
7.15000 +0.01 |
7.23 | 7.10 | 7.16 | 6,007 |
| 19 Jan 17 |
7.13900 +0.18 |
7.15 | 6.90 | 6.90 | 6,698 |
| 18 Jan 17 |
6.95500 -0.14 |
7.17 | 6.57 | 7.10 | 34,975 |
| 17 Jan 17 |
7.10000 -0.26 |
7.40 | 7.10 | 7.29 | 13,978 |
| 16 Jan 17 |
7.36200 +0.10 |
7.37 | 7.25 | 7.34 | 5,847 |
| 13 Jan 17 |
7.26000 -0.02 |
7.29 | 7.10 | 7.23 | 3,449 |
| 12 Jan 17 |
7.28100 -0.08 |
7.48 | 7.28 | 7.48 | 18,309 |
| 11 Jan 17 |
7.36000 +0.27 |
7.42 | 7.03 | 7.20 | 29,279 |
| 10 Jan 17 |
7.08800 +0.54 |
7.40 | 6.50 | 6.57 | 37,737 |
| 09 Jan 17 |
6.55000 +0.05 |
6.60 | 6.45 | 6.45 | 10,004 |
| 06 Jan 17 |
6.50000 +0.00 |
6.65 | 6.50 | 6.50 | 8,226 |
| 05 Jan 17 |
6.50000 +0.05 |
6.66 | 6.35 | 6.39 | 22,612 |
| 04 Jan 17 |
6.44900 +0.20 |
6.50 | 6.23 | 6.40 | 9,337 |
| 03 Jan 17 |
6.25100 +0.47 |
6.69 | 5.78 | 5.86 | 32,738 |
| 02 Jan 17 |
5.78000 +0.66 |
5.78 | 5.12 | 5.20 | 25,181 |
| 30 Dec 16 |
5.12400 +0.11 |
5.13 | 4.99 | 5.00 | 5,849 |
| 29 Dec 16 |
5.01000 -0.14 |
5.22 | 5.00 | 5.22 | 5,405 |
| 28 Dec 16 |
5.15100 +0.02 |
5.25 | 5.15 | 5.18 | 14,580 |
| 27 Dec 16 |
5.13300 +0.13 |
5.13 | 4.99 | 4.99 | 11,385 |
| 23 Dec 16 |
4.99900 +0.00 |
5.00 | 4.93 | 4.93 | 2,913 |
| 22 Dec 16 |
5.00000 -0.05 |
5.00 | 4.97 | 5.00 | 1,106 |
| 21 Dec 16 |
5.05000 -0.04 |
5.13 | 5.02 | 5.02 | 2,686 |
| 20 Dec 16 |
5.09500 +0.02 |
5.15 | 4.93 | 5.09 | 17,383 |
| 19 Dec 16 |
5.07900 +0.10 |
5.08 | 4.96 | 4.96 | 784 |
| 16 Dec 16 |
4.98000 +0.18 |
4.99 | 4.90 | 4.90 | 8,459 |
| 15 Dec 16 |
4.80000 -0.34 |
5.16 | 4.65 | 5.14 | 46,163 |
| 14 Dec 16 |
5.13900 +0.29 |
5.14 | 4.78 | 4.97 | 12,865 |
| 13 Dec 16 |
4.85000 -0.15 |
4.90 | 4.72 | 4.90 | 7,465 |
| 12 Dec 16 |
5.00400 -0.14 |
5.15 | 5.00 | 5.15 | 8,887 |
| 09 Dec 16 |
5.14900 +0.00 |
5.24 | 5.15 | 5.15 | 11,089 |
| 08 Dec 16 |
5.14700 +0.34 |
5.15 | 4.90 | 4.90 | 14,476 |
| 07 Dec 16 |
4.81000 +0.10 |
4.90 | 4.79 | 4.79 | 11,688 |
| 06 Dec 16 |
4.71100 +0.07 |
4.76 | 4.57 | 4.57 | 6,834 |
| 05 Dec 16 |
4.64300 +0.09 |
4.68 | 4.53 | 4.63 | 3,039 |
| 02 Dec 16 |
4.55400 -0.18 |
4.81 | 4.41 | 4.81 | 14,401 |
| 01 Dec 16 |
4.73900 -0.36 |
5.15 | 4.66 | 5.15 | 28,119 |
| 30 Nov 16 |
5.10000 -0.20 |
5.30 | 5.10 | 5.30 | 4,910 |
| 29 Nov 16 |
5.30000 +0.03 |
5.37 | 5.18 | 5.25 | 6,500 |
| 28 Nov 16 |
5.27000 +0.19 |
5.27 | 5.02 | 5.04 | 13,415 |
| 25 Nov 16 |
5.08400 +0.23 |
5.09 | 4.85 | 4.93 | 10,317 |
| 24 Nov 16 |
4.85000 +0.13 |
4.87 | 4.77 | 4.81 | 13,973 |
| 23 Nov 16 |
4.72000 -0.11 |
4.84 | 4.71 | 4.84 | 4,163 |
| 22 Nov 16 |
4.83100 -0.09 |
4.95 | 4.71 | 4.78 | 4,700 |
| 21 Nov 16 |
4.91800 +0.42 |
4.99 | 4.71 | 4.99 | 15,011 |
| 18 Nov 16 |
4.50000 -0.02 |
4.55 | 4.49 | 4.50 | 5,047 |
| 17 Nov 16 |
4.52100 +0.14 |
4.90 | 4.25 | 4.50 | 25,361 |
| 16 Nov 16 |
4.38000 +0.06 |
4.55 | 4.22 | 4.45 | 29,214 |
| 15 Nov 16 |
4.32000 +0.22 |
4.40 | 3.98 | 4.10 | 41,153 |
| 14 Nov 16 |
4.09800 +0.30 |
4.20 | 3.90 | 3.98 | 26,144 |
| 11 Nov 16 |
3.80000 +0.05 |
3.91 | 3.70 | 3.78 | 10,523 |
| 10 Nov 16 |
3.75000 -0.02 |
3.78 | 3.75 | 3.77 | 9,379 |
| 09 Nov 16 |
3.77000 +0.01 |
3.77 | 3.68 | 3.71 | 4,502 |
| 08 Nov 16 |
3.76000 -0.01 |
3.77 | 3.76 | 3.77 | 6,210 |
| 07 Nov 16 |
3.77000 +0.11 |
3.77 | 3.77 | 3.77 | 3,624 |
| 04 Nov 16 |
3.66200 -0.11 |
3.77 | 3.66 | 3.77 | 1,564 |
| 03 Nov 16 |
3.77000 +0.05 |
3.77 | 3.68 | 3.71 | 4,950 |
| 01 Nov 16 |
3.72000 -0.05 |
3.80 | 3.70 | 3.80 | 912 |
| 31 Oct 16 |
3.77000 +0.09 |
3.77 | 3.70 | 3.76 | 7,600 |
| 28 Oct 16 |
3.68000 +0.03 |
3.69 | 3.65 | 3.65 | 4,897 |
| 27 Oct 16 |
3.65000 +0.02 |
3.68 | 3.63 | 3.65 | 6,395 |
| 26 Oct 16 |
3.62900 +0.09 |
3.63 | 3.55 | 3.56 | 5,069 |
| 25 Oct 16 |
3.54000 -0.11 |
3.65 | 3.54 | 3.65 | 15,375 |
| 24 Oct 16 |
3.65000 +0.35 |
3.65 | 3.39 | 3.39 | 23,986 |
| 21 Oct 16 |
3.30000 -0.10 |
3.38 | 3.30 | 3.38 | 1,206 |
| 20 Oct 16 |
3.39900 +0.06 |
3.40 | 3.40 | 3.40 | 588 |
| 19 Oct 16 |
3.34300 +0.14 |
3.34 | 3.20 | 3.31 | 4,420 |
| 18 Oct 16 |
3.20500 -0.10 |
3.20 | 3.20 | 3.20 | 120 |
| 17 Oct 16 |
3.30900 +0.06 |
3.31 | 3.21 | 3.21 | 1,454 |
| 14 Oct 16 |
3.25000 -0.05 |
3.25 | 3.25 | 3.25 | 3,100 |
| 13 Oct 16 |
3.29900 +0.00 |
3.30 | 3.30 | 3.30 | 5,000 |
| 12 Oct 16 |
3.29500 +0.04 |
3.30 | 3.25 | 3.25 | 106 |
| 11 Oct 16 |
3.25100 -0.04 |
3.25 | 3.20 | 3.20 | 1,594 |
| 10 Oct 16 |
3.29400 +0.10 |
3.29 | 3.29 | 3.29 | 500 |
| 06 Oct 16 |
3.19700 +0.01 |
3.20 | 3.14 | 3.14 | 6,285 |
| 05 Oct 16 |
3.18800 +0.01 |
3.19 | 3.19 | 3.19 | 614 |
| 04 Oct 16 |
3.18000 +0.09 |
3.19 | 3.15 | 3.15 | 860 |
| 29 Sep 16 |
3.08700 -0.01 |
3.09 | 3.08 | 3.09 | 200 |
| 28 Sep 16 |
3.10000 +0.03 |
3.15 | 3.10 | 3.15 | 2,801 |
| 27 Sep 16 |
3.06500 +0.00 |
3.07 | 3.07 | 3.07 | 1,100 |
| 26 Sep 16 |
3.07000 -0.04 |
3.07 | 3.07 | 3.07 | 1,236 |
| 23 Sep 16 |
3.10900 +0.04 |
3.11 | 3.11 | 3.11 | 506 |
| 22 Sep 16 |
3.07100 -0.08 |
3.07 | 3.07 | 3.07 | 200 |
| 21 Sep 16 |
3.15000 -0.02 |
3.15 | 3.10 | 3.10 | 606 |
| 20 Sep 16 |
3.17000 +0.10 |
3.17 | 3.15 | 3.15 | 1,000 |
| 19 Sep 16 |
3.07500 +0.00 |
3.08 | 3.06 | 3.06 | 300 |
| 16 Sep 16 |
3.08000 -0.11 |
3.08 | 3.08 | 3.08 | 30 |
| 14 Sep 16 |
3.19000 +0.08 |
3.19 | 3.12 | 3.15 | 5,099 |
| 13 Sep 16 |
3.11300 -0.04 |
3.12 | 3.11 | 3.12 | 2,000 |
| 12 Sep 16 |
3.15600 +0.04 |
3.16 | 3.16 | 3.16 | 150 |
| 08 Sep 16 |
3.11200 -0.09 |
3.11 | 3.11 | 3.11 | 2,000 |
| 07 Sep 16 |
3.19900 -0.05 |
3.20 | 3.06 | 3.20 | 17,284 |
| 06 Sep 16 |
3.25100 -0.01 |
3.26 | 3.25 | 3.25 | 1,000 |
| 05 Sep 16 |
3.25900 +0.07 |
3.26 | 3.26 | 3.26 | 121 |
| 02 Sep 16 |
3.19000 +0.00 |
3.19 | 3.19 | 3.19 | 4,500 |
| 01 Sep 16 |
3.18900 -0.01 |
3.19 | 3.19 | 3.19 | 380 |
| 31 Aug 16 |
3.20000 -0.06 |
3.26 | 3.20 | 3.26 | 869 |
| 30 Aug 16 |
3.26300 +0.01 |
3.26 | 3.20 | 3.20 | 1,000 |
| 29 Aug 16 |
3.25800 -0.07 |
3.41 | 3.00 | 3.28 | 49,222 |
| 26 Aug 16 |
3.32700 -0.03 |
3.33 | 3.27 | 3.27 | 1,202 |
| 25 Aug 16 |
3.35800 -0.14 |
3.50 | 3.36 | 3.50 | 11,213 |
| 24 Aug 16 |
3.49400 -0.01 |
3.55 | 3.46 | 3.47 | 3,020 |
| 23 Aug 16 |
3.50000 +0.04 |
3.55 | 3.50 | 3.55 | 1,362 |
| 22 Aug 16 |
3.46000 +0.05 |
3.55 | 3.37 | 3.44 | 9,194 |
| 19 Aug 16 |
3.41000 -0.08 |
3.60 | 3.40 | 3.55 | 11,456 |
| 18 Aug 16 |
3.49500 +0.16 |
3.75 | 3.42 | 3.42 | 62,614 |
| 17 Aug 16 |
3.33000 +0.00 |
3.33 | 3.25 | 3.25 | 3,200 |
| 16 Aug 16 |
3.32900 -0.02 |
3.34 | 3.24 | 3.24 | 1,600 |
| 15 Aug 16 |
3.34700 +0.05 |
3.35 | 3.35 | 3.35 | 65 |
| 12 Aug 16 |
3.30000 +0.02 |
3.39 | 3.23 | 3.29 | 20,909 |
| 11 Aug 16 |
3.28000 +0.03 |
3.28 | 3.28 | 3.28 | 4,535 |
| 10 Aug 16 |
3.25000 +0.03 |
3.25 | 3.24 | 3.24 | 4,488 |
| 09 Aug 16 |
3.22400 +0.20 |
3.30 | 3.09 | 3.09 | 22,394 |
| 08 Aug 16 |
3.02300 +0.10 |
3.08 | 2.91 | 2.91 | 9,182 |
| 05 Aug 16 |
2.92400 +0.09 |
2.92 | 2.92 | 2.92 | 1,400 |
| 04 Aug 16 |
2.83000 +0.02 |
2.84 | 2.83 | 2.83 | 3,686 |
| 03 Aug 16 |
2.80600 -0.03 |
2.81 | 2.80 | 2.80 | 2,249 |
| 02 Aug 16 |
2.83600 +0.00 |
2.95 | 2.84 | 2.95 | 6,170 |
| 01 Aug 16 |
2.83400 -0.07 |
2.98 | 2.83 | 2.98 | 6,800 |
| 29 Jul 16 |
2.90000 -0.22 |
3.05 | 2.85 | 3.05 | 13,842 |
| 28 Jul 16 |
3.11700 +0.09 |
3.12 | 3.03 | 3.04 | 2,222 |
| 27 Jul 16 |
3.03000 +0.14 |
3.11 | 2.89 | 2.89 | 23,135 |
| 26 Jul 16 |
2.89200 +0.05 |
2.89 | 2.86 | 2.86 | 4,306 |
| 25 Jul 16 |
2.84000 +0.16 |
2.84 | 2.71 | 2.79 | 9,132 |
| 21 Jul 16 |
2.68000 +0.00 |
2.82 | 2.66 | 2.71 | 23,720 |
| 20 Jul 16 |
2.68500 +0.00 |
2.75 | 2.66 | 2.75 | 12,618 |
| 19 Jul 16 |
2.68600 -0.06 |
2.75 | 2.68 | 2.75 | 9,654 |
| 18 Jul 16 |
2.75000 -0.15 |
2.84 | 2.75 | 2.84 | 9,046 |
| 15 Jul 16 |
2.89900 +0.00 |
2.90 | 2.90 | 2.90 | 707 |
| 14 Jul 16 |
2.89400 +0.00 |
2.89 | 2.82 | 2.89 | 9,807 |
| 13 Jul 16 |
2.89900 +0.01 |
2.90 | 2.89 | 2.89 | 314 |
| 12 Jul 16 |
2.89000 +0.04 |
2.90 | 2.88 | 2.88 | 1,288 |
| 11 Jul 16 |
2.85000 +0.10 |
2.85 | 2.83 | 2.83 | 4,000 |
| 08 Jul 16 |
2.75000 +0.00 |
2.84 | 2.75 | 2.80 | 4,582 |
| 07 Jul 16 |
2.74600 +0.01 |
2.78 | 2.65 | 2.78 | 4,215 |
| 06 Jul 16 |
2.73200 -0.13 |
2.80 | 2.73 | 2.80 | 8,485 |
| 05 Jul 16 |
2.86200 +0.08 |
2.86 | 2.86 | 2.86 | 1,000 |
| 04 Jul 16 |
2.78100 -0.06 |
2.88 | 2.78 | 2.78 | 4,389 |
| 01 Jul 16 |
2.84000 +0.08 |
2.84 | 2.74 | 2.76 | 2,228 |
| 30 Jun 16 |
2.76200 -0.04 |
2.88 | 2.76 | 2.88 | 3,749 |
| 29 Jun 16 |
2.80000 -0.04 |
2.90 | 2.80 | 2.86 | 5,056 |
| 28 Jun 16 |
2.83900 +0.08 |
2.86 | 2.78 | 2.86 | 10,409 |
| 27 Jun 16 |
2.76100 -0.09 |
2.95 | 2.76 | 2.93 | 10,901 |
| 24 Jun 16 |
2.85100 -0.32 |
3.15 | 2.85 | 3.15 | 15,071 |
| 23 Jun 16 |
3.17000 +0.25 |
3.18 | 2.85 | 2.85 | 41,111 |
| 22 Jun 16 |
2.92200 +0.02 |
3.05 | 2.92 | 2.96 | 10,214 |
| 21 Jun 16 |
2.90000 +0.15 |
2.90 | 2.83 | 2.83 | 7,779 |
| 20 Jun 16 |
2.75000 -0.11 |
2.88 | 2.75 | 2.80 | 3,774 |
| 17 Jun 16 |
2.85800 +0.12 |
2.86 | 2.81 | 2.81 | 4,212 |
| 16 Jun 16 |
2.74000 +0.03 |
2.79 | 2.69 | 2.77 | 1,790 |
| 15 Jun 16 |
2.71000 +0.08 |
2.71 | 2.65 | 2.65 | 699 |
| 14 Jun 16 |
2.63400 +0.07 |
2.63 | 2.63 | 2.63 | 333 |
| 13 Jun 16 |
2.56000 -0.28 |
2.79 | 2.56 | 2.79 | 12,759 |
| 09 Jun 16 |
2.84000 +0.00 |
2.84 | 2.83 | 2.83 | 1,385 |
| 08 Jun 16 |
2.83900 +0.09 |
2.84 | 2.68 | 2.79 | 2,310 |
| 07 Jun 16 |
2.74900 -0.01 |
2.76 | 2.75 | 2.76 | 2,836 |
| 06 Jun 16 |
2.76100 -0.06 |
2.80 | 2.75 | 2.75 | 12,100 |
| 03 Jun 16 |
2.82000 -0.17 |
3.08 | 2.81 | 3.08 | 9,471 |
| 02 Jun 16 |
2.99100 -0.09 |
3.17 | 2.99 | 3.11 | 4,082 |
| 01 Jun 16 |
3.08000 +0.08 |
3.08 | 2.95 | 2.95 | 606 |
| 31 May 16 |
2.99900 -0.29 |
3.19 | 2.91 | 3.19 | 8,534 |
| 30 May 16 |
3.28700 -0.06 |
3.40 | 3.25 | 3.40 | 5,830 |
| 27 May 16 |
3.34900 -0.06 |
3.35 | 3.31 | 3.34 | 700 |
| 26 May 16 |
3.41000 -0.01 |
3.43 | 3.39 | 3.39 | 7,914 |
| 25 May 16 |
3.42500 +0.06 |
3.42 | 3.37 | 3.37 | 2,228 |
| 24 May 16 |
3.36900 +0.02 |
3.38 | 3.37 | 3.38 | 1,820 |
| 23 May 16 |
3.35100 -0.10 |
3.47 | 3.35 | 3.47 | 1,990 |
| 20 May 16 |
3.45000 -0.05 |
3.65 | 3.41 | 3.59 | 16,476 |
| 19 May 16 |
3.50000 +0.20 |
3.50 | 3.34 | 3.38 | 34,998 |
| 18 May 16 |
3.30000 +0.17 |
3.68 | 3.04 | 3.04 | 40,451 |
| 17 May 16 |
3.13000 +0.24 |
3.15 | 2.90 | 2.90 | 12,429 |
| 13 May 16 |
2.89500 -0.01 |
2.90 | 2.89 | 2.90 | 3,150 |
| 12 May 16 |
2.90000 +0.08 |
2.90 | 2.76 | 2.80 | 17,949 |
| 11 May 16 |
2.82500 -0.02 |
2.84 | 2.77 | 2.83 | 4,478 |
| 10 May 16 |
2.85000 -0.05 |
2.89 | 2.85 | 2.85 | 2,315 |
| 09 May 16 |
2.89900 +0.05 |
3.00 | 2.80 | 2.85 | 40,533 |
| 06 May 16 |
2.85000 +0.01 |
2.85 | 2.84 | 2.84 | 1,500 |
| 05 May 16 |
2.83900 +0.00 |
2.84 | 2.84 | 2.84 | 839 |
| 04 May 16 |
2.84000 +0.03 |
2.90 | 2.84 | 2.89 | 24,658 |
| 03 May 16 |
2.81000 +0.00 |
2.81 | 2.81 | 2.81 | 1,000 |
| 02 May 16 |
2.80700 -0.07 |
2.84 | 2.72 | 2.84 | 10,453 |
| 29 Apr 16 |
2.88000 -0.10 |
3.01 | 2.88 | 2.98 | 5,043 |
| 28 Apr 16 |
2.98000 +0.09 |
2.98 | 2.85 | 2.89 | 13,207 |
| 27 Apr 16 |
2.88900 +0.09 |
2.89 | 2.85 | 2.85 | 7,826 |
| 26 Apr 16 |
2.80000 +0.19 |
2.85 | 2.69 | 2.69 | 11,434 |
| 25 Apr 16 |
2.61400 -0.12 |
2.75 | 2.61 | 2.74 | 7,295 |
| 22 Apr 16 |
2.73700 -0.03 |
2.80 | 2.74 | 2.80 | 1,814 |
| 21 Apr 16 |
2.77100 +0.12 |
2.85 | 2.56 | 2.67 | 21,996 |
| 20 Apr 16 |
2.65000 +0.16 |
2.67 | 2.50 | 2.52 | 11,871 |
| 19 Apr 16 |
2.49000 +0.08 |
2.49 | 2.46 | 2.48 | 1,439 |
| 18 Apr 16 |
2.41000 +0.03 |
2.42 | 2.40 | 2.40 | 12,259 |
| 15 Apr 16 |
2.38000 -0.05 |
2.38 | 2.38 | 2.38 | 3,000 |
| 14 Apr 16 |
2.42800 +0.01 |
2.45 | 2.35 | 2.45 | 5,586 |
| 13 Apr 16 |
2.42200 +0.00 |
2.42 | 2.42 | 2.42 | 181 |
| 11 Apr 16 |
2.41900 -0.06 |
2.45 | 2.39 | 2.45 | 8,897 |
| 08 Apr 16 |
2.48000 +0.17 |
2.48 | 2.35 | 2.35 | 9,942 |
| 07 Apr 16 |
2.31000 -0.09 |
2.31 | 2.31 | 2.31 | 2,999 |
| 06 Apr 16 |
2.39700 +0.00 |
2.40 | 2.40 | 2.40 | 533 |
| 05 Apr 16 |
2.39700 -0.02 |
2.40 | 2.30 | 2.32 | 1,410 |
| 01 Apr 16 |
2.42000 +0.00 |
2.42 | 2.42 | 2.42 | 400 |
| 31 Mar 16 |
2.41900 -0.06 |
2.50 | 2.40 | 2.50 | 5,155 |
| 30 Mar 16 |
2.48300 -0.11 |
2.58 | 2.48 | 2.58 | 200 |
| 29 Mar 16 |
2.59600 +0.06 |
2.60 | 2.60 | 2.60 | 222 |
| 24 Mar 16 |
2.54100 +0.08 |
2.58 | 2.54 | 2.54 | 7,074 |
| 23 Mar 16 |
2.45800 +0.04 |
2.50 | 2.46 | 2.47 | 5,333 |
| 22 Mar 16 |
2.41700 -0.13 |
2.46 | 2.25 | 2.46 | 15,076 |
| 21 Mar 16 |
2.54900 +0.02 |
2.55 | 2.52 | 2.52 | 895 |
| 18 Mar 16 |
2.52900 +0.08 |
2.53 | 2.53 | 2.53 | 117 |
| 17 Mar 16 |
2.45000 -0.10 |
2.47 | 2.45 | 2.47 | 2,210 |
| 16 Mar 16 |
2.55200 -0.01 |
2.55 | 2.48 | 2.48 | 894 |
| 15 Mar 16 |
2.56600 -0.07 |
2.60 | 2.55 | 2.56 | 4,311 |
| 14 Mar 16 |
2.63900 +0.07 |
2.64 | 2.52 | 2.52 | 1,182 |
| 11 Mar 16 |
2.57400 -0.10 |
2.58 | 2.57 | 2.58 | 2,578 |
| 10 Mar 16 |
2.67000 +0.04 |
2.67 | 2.56 | 2.62 | 8,648 |
| 09 Mar 16 |
2.63000 -0.06 |
2.69 | 2.62 | 2.69 | 5,291 |
| 08 Mar 16 |
2.68900 -0.10 |
2.69 | 2.69 | 2.69 | 2,441 |
| 07 Mar 16 |
2.78800 -0.06 |
2.79 | 2.75 | 2.77 | 5,178 |
| 04 Mar 16 |
2.84700 +0.00 |
2.90 | 2.79 | 2.90 | 9,002 |
| 03 Mar 16 |
2.85000 +0.15 |
2.95 | 2.75 | 2.75 | 15,064 |
| 02 Mar 16 |
2.69900 +0.00 |
2.70 | 2.62 | 2.62 | 1,354 |
| 01 Mar 16 |
2.69600 +0.05 |
2.75 | 2.63 | 2.65 | 10,099 |
| 29 Feb 16 |
2.64900 +0.00 |
2.65 | 2.65 | 2.65 | 478 |
| 26 Feb 16 |
2.65000 +0.00 |
2.69 | 2.60 | 2.69 | 6,533 |
| 25 Feb 16 |
2.64800 -0.02 |
2.65 | 2.59 | 2.65 | 4,149 |
| 24 Feb 16 |
2.67000 -0.08 |
2.67 | 2.67 | 2.67 | 501 |
| 23 Feb 16 |
2.74800 -0.05 |
2.80 | 2.68 | 2.69 | 8,091 |
| 22 Feb 16 |
2.79900 +0.05 |
2.80 | 2.79 | 2.79 | 2,869 |
| 19 Feb 16 |
2.75400 +0.04 |
2.78 | 2.70 | 2.78 | 2,477 |
| 18 Feb 16 |
2.71400 -0.04 |
2.78 | 2.71 | 2.71 | 1,409 |
| 17 Feb 16 |
2.75600 -0.01 |
2.92 | 2.61 | 2.78 | 25,002 |
| 16 Feb 16 |
2.76300 +0.37 |
2.88 | 2.39 | 2.39 | 46,912 |
| 15 Feb 16 |
2.39300 +0.12 |
2.39 | 2.27 | 2.27 | 14,146 |
| 12 Feb 16 |
2.26900 +0.00 |
2.27 | 2.21 | 2.27 | 2,152 |
| 11 Feb 16 |
2.27400 +0.07 |
2.27 | 2.15 | 2.15 | 617 |
| 10 Feb 16 |
2.20200 -0.06 |
2.26 | 2.16 | 2.26 | 10,776 |
| 09 Feb 16 |
2.25900 -0.04 |
2.27 | 2.22 | 2.27 | 9,898 |
| 08 Feb 16 |
2.30000 +0.01 |
2.37 | 2.28 | 2.30 | 9,537 |
| 05 Feb 16 |
2.28900 -0.09 |
2.38 | 2.24 | 2.38 | 10,295 |
| 04 Feb 16 |
2.37900 +0.26 |
2.38 | 2.20 | 2.22 | 31,660 |
| 03 Feb 16 |
2.12000 +0.01 |
2.12 | 2.10 | 2.10 | 9,963 |
| 02 Feb 16 |
2.11000 +0.14 |
2.12 | 1.99 | 1.99 | 6,975 |
| 29 Jan 16 |
1.97000 -0.01 |
1.97 | 1.97 | 1.97 | 350 |
| 28 Jan 16 |
1.98000 +0.06 |
1.98 | 1.97 | 1.97 | 3,456 |
| 27 Jan 16 |
1.92000 +0.00 |
1.92 | 1.92 | 1.92 | 27 |
| 26 Jan 16 |
1.92000 -0.02 |
1.92 | 1.92 | 1.92 | 1,023 |
| 25 Jan 16 |
1.94000 -0.01 |
1.94 | 1.94 | 1.94 | 87 |
| 22 Jan 16 |
1.95000 -0.07 |
1.95 | 1.95 | 1.95 | 1,000 |
| 21 Jan 16 |
2.02000 +0.02 |
2.02 | 2.00 | 2.00 | 1,618 |
| 20 Jan 16 |
2.00000 -0.02 |
2.00 | 2.00 | 2.00 | 100 |
| 19 Jan 16 |
2.01900 +0.02 |
2.02 | 2.02 | 2.02 | 100 |
| 18 Jan 16 |
2.00200 -0.08 |
2.02 | 2.00 | 2.02 | 6,425 |
| 15 Jan 16 |
2.08000 +0.00 |
2.08 | 2.04 | 2.04 | 550 |
| 13 Jan 16 |
2.08000 +0.05 |
2.09 | 1.99 | 2.05 | 1,710 |
| 12 Jan 16 |
2.03000 -0.01 |
2.03 | 2.03 | 2.03 | 2,705 |
| 11 Jan 16 |
2.03800 +0.01 |
2.04 | 1.98 | 1.98 | 1,000 |
| 08 Jan 16 |
2.03100 -0.07 |
2.03 | 1.99 | 2.02 | 6,079 |
| 07 Jan 16 |
2.09900 -0.02 |
2.10 | 2.05 | 2.05 | 3,010 |
| 06 Jan 16 |
2.12000 +0.01 |
2.12 | 2.12 | 2.12 | 211 |
| 05 Jan 16 |
2.10500 -0.02 |
2.11 | 2.05 | 2.05 | 1,813 |
| 04 Jan 16 |
2.12300 -0.02 |
2.14 | 2.09 | 2.14 | 4,872 |
| 30 Dec 15 |
2.13900 +0.04 |
2.14 | 2.10 | 2.10 | 516 |
| 29 Dec 15 |
2.10100 -0.04 |
2.11 | 2.10 | 2.11 | 650 |
| 28 Dec 15 |
2.13800 -0.01 |
2.14 | 2.09 | 2.09 | 19,976 |
| 23 Dec 15 |
2.14900 +0.01 |
2.15 | 2.15 | 2.15 | 80 |
| 22 Dec 15 |
2.13900 +0.00 |
2.14 | 2.05 | 2.12 | 2,708 |
| 21 Dec 15 |
2.14000 +0.09 |
2.14 | 2.11 | 2.11 | 11,000 |
| 18 Dec 15 |
2.04900 -0.06 |
2.11 | 2.05 | 2.05 | 593 |
| 17 Dec 15 |
2.11000 +0.06 |
2.11 | 2.05 | 2.05 | 7,497 |
| 16 Dec 15 |
2.05000 -0.01 |
2.05 | 2.05 | 2.05 | 1,632 |
| 14 Dec 15 |
2.05600 -0.07 |
2.08 | 2.06 | 2.08 | 100 |
| 11 Dec 15 |
2.12600 +0.08 |
2.13 | 2.05 | 2.10 | 739 |
| 10 Dec 15 |
2.05000 -0.09 |
2.15 | 2.05 | 2.15 | 4,803 |
| 09 Dec 15 |
2.14000 +0.06 |
2.14 | 2.05 | 2.06 | 10,678 |
| 08 Dec 15 |
2.08000 -0.07 |
2.16 | 2.08 | 2.15 | 6,831 |
| 07 Dec 15 |
2.15000 +0.01 |
2.15 | 2.13 | 2.13 | 3,346 |
| 04 Dec 15 |
2.13900 +0.00 |
2.14 | 2.14 | 2.14 | 79 |
| 03 Dec 15 |
2.13900 +0.02 |
2.14 | 2.14 | 2.14 | 155 |
| 02 Dec 15 |
2.12000 -0.03 |
2.12 | 2.06 | 2.06 | 6,120 |
| 01 Dec 15 |
2.15300 +0.11 |
2.17 | 2.08 | 2.08 | 20,990 |
| 30 Nov 15 |
2.04000 -0.06 |
2.10 | 2.02 | 2.04 | 20,114 |
| 27 Nov 15 |
2.09900 -0.03 |
2.13 | 2.10 | 2.13 | 135 |
| 26 Nov 15 |
2.13000 -0.25 |
2.32 | 2.05 | 2.32 | 35,969 |
| 25 Nov 15 |
2.38400 +0.05 |
2.38 | 2.30 | 2.30 | 1,110 |
| 24 Nov 15 |
2.33600 +0.07 |
2.40 | 2.22 | 2.22 | 13,595 |
| 23 Nov 15 |
2.27000 +0.17 |
2.27 | 2.14 | 2.14 | 28,130 |
| 20 Nov 15 |
2.09600 -0.04 |
2.13 | 2.10 | 2.13 | 4,113 |
| 19 Nov 15 |
2.14000 +0.09 |
2.14 | 2.00 | 2.09 | 8,539 |
| 18 Nov 15 |
2.05000 -0.04 |
2.05 | 2.01 | 2.02 | 5,123 |
| 17 Nov 15 |
2.08900 +0.06 |
2.09 | 1.95 | 1.98 | 20,766 |
| 16 Nov 15 |
2.03000 +0.01 |
2.03 | 2.00 | 2.00 | 3,356 |
| 13 Nov 15 |
2.02000 +0.06 |
2.02 | 1.97 | 1.97 | 2,487 |
| 12 Nov 15 |
1.96000 -0.10 |
2.06 | 1.95 | 2.00 | 9,482 |
| 11 Nov 15 |
2.05900 +0.05 |
2.08 | 2.00 | 2.07 | 5,090 |
| 10 Nov 15 |
2.01000 -0.17 |
2.18 | 1.94 | 2.18 | 10,527 |
| 09 Nov 15 |
2.18500 -0.04 |
2.18 | 2.15 | 2.16 | 4,605 |
| 06 Nov 15 |
2.22800 +0.01 |
2.23 | 2.23 | 2.23 | 66 |
| 05 Nov 15 |
2.21400 -0.02 |
2.21 | 2.21 | 2.21 | 63 |
| 04 Nov 15 |
2.23000 +0.04 |
2.23 | 2.23 | 2.23 | 387 |
| 03 Nov 15 |
2.19000 +0.10 |
2.19 | 2.10 | 2.10 | 3,726 |
| 02 Nov 15 |
2.09000 -0.06 |
2.10 | 2.02 | 2.10 | 517 |
| 30 Oct 15 |
2.15000 +0.18 |
2.15 | 2.00 | 2.00 | 13,251 |
| 29 Oct 15 |
1.97000 -0.32 |
2.22 | 1.96 | 2.22 | 31,907 |
| 28 Oct 15 |
2.28800 +0.04 |
2.29 | 2.29 | 2.29 | 500 |
| 27 Oct 15 |
2.24800 -0.07 |
2.25 | 2.24 | 2.25 | 8,058 |
| 26 Oct 15 |
2.31700 +0.01 |
2.33 | 2.27 | 2.33 | 6,989 |
| 23 Oct 15 |
2.31000 +0.06 |
2.32 | 2.20 | 2.25 | 535 |
| 22 Oct 15 |
2.25100 -0.08 |
2.30 | 2.20 | 2.30 | 9,335 |
| 21 Oct 15 |
2.32900 +0.06 |
2.33 | 2.31 | 2.31 | 185 |
| 20 Oct 15 |
2.27000 -0.03 |
2.30 | 2.26 | 2.26 | 11,198 |
| 19 Oct 15 |
2.29700 +0.00 |
2.30 | 2.30 | 2.30 | 100 |
| 16 Oct 15 |
2.29400 +0.05 |
2.29 | 2.23 | 2.24 | 26,009 |
| 15 Oct 15 |
2.24400 -0.08 |
2.35 | 2.15 | 2.35 | 4,598 |
| 14 Oct 15 |
2.31900 +0.00 |
2.32 | 2.32 | 2.32 | 826 |
| 13 Oct 15 |
2.32400 +0.02 |
2.37 | 2.29 | 2.37 | 4,573 |
| 12 Oct 15 |
2.30000 +0.05 |
2.36 | 2.30 | 2.30 | 12,328 |
| 09 Oct 15 |
2.25300 +0.06 |
2.25 | 2.15 | 2.15 | 960 |
| 08 Oct 15 |
2.19000 +0.00 |
2.21 | 2.19 | 2.21 | 336 |
| 07 Oct 15 |
2.19000 -0.07 |
2.20 | 2.16 | 2.19 | 7,397 |
| 06 Oct 15 |
2.25500 +0.06 |
2.26 | 2.26 | 2.26 | 100 |
| 05 Oct 15 |
2.19300 +0.04 |
2.19 | 2.08 | 2.08 | 1,323 |
| 02 Oct 15 |
2.14900 -0.15 |
2.32 | 2.15 | 2.30 | 9,401 |
| 01 Oct 15 |
2.30000 -0.05 |
2.30 | 2.30 | 2.30 | 100 |
| 30 Sep 15 |
2.35200 +0.05 |
2.35 | 2.35 | 2.35 | 106 |
| 29 Sep 15 |
2.29900 -0.01 |
2.30 | 2.24 | 2.25 | 1,540 |
| 28 Sep 15 |
2.31300 +0.00 |
2.31 | 2.31 | 2.31 | 100 |
| 25 Sep 15 |
2.31300 +0.06 |
2.31 | 2.31 | 2.31 | 255 |
| 24 Sep 15 |
2.25100 -0.01 |
2.32 | 2.25 | 2.32 | 793 |
| 22 Sep 15 |
2.26000 -0.11 |
2.26 | 2.26 | 2.26 | 2,066 |
| 21 Sep 15 |
2.36900 +0.02 |
2.37 | 2.37 | 2.37 | 111 |
| 18 Sep 15 |
2.34500 -0.06 |
2.35 | 2.35 | 2.35 | 1,741 |
| 16 Sep 15 |
2.40000 -0.03 |
2.44 | 2.40 | 2.44 | 400 |
| 15 Sep 15 |
2.42800 -0.01 |
2.43 | 2.36 | 2.40 | 2,810 |
| 11 Sep 15 |
2.43900 +0.15 |
2.49 | 2.30 | 2.30 | 12,137 |
| 10 Sep 15 |
2.28800 +0.00 |
2.30 | 2.21 | 2.30 | 5,755 |
| 09 Sep 15 |
2.29000 +0.00 |
2.29 | 2.29 | 2.29 | 304 |
| 08 Sep 15 |
2.29000 +0.00 |
2.29 | 2.29 | 2.29 | 1,753 |
| 07 Sep 15 |
2.28900 +0.00 |
2.29 | 2.29 | 2.29 | 50 |
| 04 Sep 15 |
2.28900 +0.00 |
2.29 | 2.18 | 2.18 | 710 |
| 03 Sep 15 |
2.28900 +0.00 |
2.29 | 2.29 | 2.29 | 205 |
| 02 Sep 15 |
2.28800 +0.02 |
2.29 | 2.20 | 2.25 | 576 |
| 01 Sep 15 |
2.27300 +0.05 |
2.27 | 2.25 | 2.25 | 2,860 |
| 31 Aug 15 |
2.22000 +0.00 |
2.22 | 2.20 | 2.20 | 974 |
| 28 Aug 15 |
2.22000 +0.04 |
2.23 | 2.12 | 2.18 | 4,943 |
| 27 Aug 15 |
2.18000 +0.13 |
2.19 | 2.10 | 2.10 | 6,416 |
| 26 Aug 15 |
2.05000 -0.06 |
2.10 | 2.01 | 2.10 | 3,890 |
| 25 Aug 15 |
2.11000 +0.08 |
2.19 | 1.90 | 2.00 | 27,719 |
| 24 Aug 15 |
2.03000 -0.10 |
2.11 | 2.03 | 2.04 | 3,294 |
| 21 Aug 15 |
2.13400 -0.13 |
2.20 | 2.02 | 2.02 | 8,865 |
| 20 Aug 15 |
2.26000 -0.14 |
2.32 | 2.20 | 2.32 | 21,895 |
| 19 Aug 15 |
2.39800 +0.00 |
2.40 | 2.40 | 2.40 | 890 |
| 18 Aug 15 |
2.39900 +0.00 |
2.40 | 2.33 | 2.33 | 3,786 |
| 17 Aug 15 |
2.40000 -0.03 |
2.43 | 2.40 | 2.41 | 1,600 |
| 14 Aug 15 |
2.43000 -0.05 |
2.50 | 2.43 | 2.50 | 2,030 |
| 12 Aug 15 |
2.48000 +0.08 |
2.48 | 2.42 | 2.42 | 7,031 |
| 11 Aug 15 |
2.40000 -0.15 |
2.42 | 2.38 | 2.42 | 3,450 |
| 10 Aug 15 |
2.54900 -0.05 |
2.69 | 2.48 | 2.66 | 28,052 |
| 07 Aug 15 |
2.59600 -0.09 |
2.69 | 2.60 | 2.69 | 5,858 |
| 06 Aug 15 |
2.68600 -0.03 |
2.69 | 2.60 | 2.65 | 4,655 |
| 05 Aug 15 |
2.72000 +0.03 |
2.74 | 2.72 | 2.74 | 2,521 |
| 04 Aug 15 |
2.69000 -0.01 |
2.76 | 2.69 | 2.76 | 2,368 |
| 03 Aug 15 |
2.69900 +0.14 |
2.70 | 2.49 | 2.49 | 13,632 |
| 31 Jul 15 |
2.55500 +0.08 |
2.56 | 2.52 | 2.52 | 5,257 |
| 30 Jul 15 |
2.47700 -0.01 |
2.50 | 2.43 | 2.43 | 1,450 |
| 29 Jul 15 |
2.48900 -0.03 |
2.55 | 2.42 | 2.55 | 7,432 |
| 28 Jul 15 |
2.52000 +0.09 |
2.52 | 2.52 | 2.52 | 2,000 |
| 27 Jul 15 |
2.42600 -0.07 |
2.50 | 2.43 | 2.45 | 5,684 |
| 24 Jul 15 |
2.50000 +0.02 |
2.50 | 2.48 | 2.48 | 599 |
| 23 Jul 15 |
2.48000 +0.00 |
2.48 | 2.48 | 2.48 | 1,734 |
| 22 Jul 15 |
2.48100 -0.02 |
2.57 | 2.48 | 2.57 | 1,790 |
| 21 Jul 15 |
2.50200 -0.12 |
2.55 | 2.48 | 2.55 | 7,620 |
| 20 Jul 15 |
2.62000 +0.04 |
2.62 | 2.51 | 2.51 | 4,474 |
| 17 Jul 15 |
2.57800 -0.01 |
2.58 | 2.58 | 2.58 | 192 |
| 16 Jul 15 |
2.59000 +0.13 |
2.59 | 2.48 | 2.48 | 7,696 |
| 15 Jul 15 |
2.46000 +0.14 |
2.46 | 2.39 | 2.39 | 4,010 |
| 14 Jul 15 |
2.32300 -0.02 |
2.35 | 2.32 | 2.35 | 953 |
| 13 Jul 15 |
2.34600 -0.04 |
2.47 | 2.35 | 2.47 | 2,138 |
| 10 Jul 15 |
2.38900 +0.01 |
2.42 | 2.38 | 2.42 | 2,848 |
| 09 Jul 15 |
2.37500 -0.03 |
2.38 | 2.38 | 2.38 | 404 |
| 08 Jul 15 |
2.40000 -0.05 |
2.42 | 2.27 | 2.40 | 15,023 |
| 07 Jul 15 |
2.45300 -0.05 |
2.56 | 2.41 | 2.50 | 14,515 |
| 06 Jul 15 |
2.49900 +0.01 |
2.50 | 2.50 | 2.50 | 1,248 |
| 03 Jul 15 |
2.49000 +0.08 |
2.49 | 2.45 | 2.45 | 1,091 |
| 02 Jul 15 |
2.41000 +0.08 |
2.41 | 2.38 | 2.38 | 1,181 |
| 01 Jul 15 |
2.33000 +0.08 |
2.33 | 2.30 | 2.30 | 4,955 |
| 30 Jun 15 |
2.25000 -0.05 |
2.31 | 2.25 | 2.25 | 3,598 |
| 29 Jun 15 |
2.29800 +0.00 |
2.30 | 1.92 | 2.10 | 12,443 |
| 26 Jun 15 |
2.30000 -0.15 |
2.40 | 2.21 | 2.40 | 12,055 |
| 25 Jun 15 |
2.45000 -0.02 |
2.45 | 2.45 | 2.45 | 460 |
| 24 Jun 15 |
2.46900 +0.02 |
2.47 | 2.40 | 2.40 | 140 |
| 23 Jun 15 |
2.45000 -0.04 |
2.48 | 2.36 | 2.37 | 6,881 |
| 22 Jun 15 |
2.48700 +0.09 |
2.49 | 2.46 | 2.46 | 3,321 |
| 19 Jun 15 |
2.40000 -0.12 |
2.59 | 2.38 | 2.59 | 5,065 |
| 18 Jun 15 |
2.52000 -0.02 |
2.53 | 2.52 | 2.53 | 1,974 |
| 17 Jun 15 |
2.54000 -0.06 |
2.56 | 2.54 | 2.56 | 684 |
| 16 Jun 15 |
2.59800 -0.01 |
2.62 | 2.56 | 2.62 | 5,169 |
| 15 Jun 15 |
2.61000 +0.01 |
2.61 | 2.56 | 2.59 | 6,000 |
| 12 Jun 15 |
2.60000 +0.03 |
2.60 | 2.60 | 2.60 | 237 |
| 11 Jun 15 |
2.57400 -0.02 |
2.57 | 2.50 | 2.52 | 6,050 |
| 10 Jun 15 |
2.59000 -0.08 |
2.61 | 2.50 | 2.57 | 3,771 |
| 09 Jun 15 |
2.66600 +0.00 |
2.69 | 2.67 | 2.67 | 493 |
| 08 Jun 15 |
2.66500 +0.13 |
2.66 | 2.53 | 2.53 | 1,807 |
| 05 Jun 15 |
2.53000 -0.07 |
2.58 | 2.53 | 2.58 | 2,920 |
| 04 Jun 15 |
2.60000 -0.06 |
2.60 | 2.58 | 2.59 | 5,754 |
| 03 Jun 15 |
2.65900 +0.06 |
2.66 | 2.66 | 2.66 | 100 |
| 02 Jun 15 |
2.59900 -0.07 |
2.60 | 2.60 | 2.60 | 925 |
| 01 Jun 15 |
2.67000 -0.10 |
2.69 | 2.67 | 2.69 | 4,500 |
| 29 May 15 |
2.77000 +0.01 |
2.77 | 2.77 | 2.77 | 680 |
| 28 May 15 |
2.76300 -0.01 |
2.76 | 2.76 | 2.76 | 2,121 |
| 27 May 15 |
2.77700 -0.04 |
2.82 | 2.78 | 2.82 | 2,052 |
| 26 May 15 |
2.81900 -0.01 |
2.82 | 2.66 | 2.80 | 6,502 |
| 22 May 15 |
2.82800 +0.08 |
2.83 | 2.69 | 2.69 | 2,865 |
| 21 May 15 |
2.74900 +0.00 |
2.95 | 2.62 | 2.88 | 40,112 |
| 20 May 15 |
2.74500 +0.11 |
2.80 | 2.64 | 2.65 | 22,392 |
| 19 May 15 |
2.63000 +0.22 |
2.68 | 2.44 | 2.44 | 26,942 |
| 18 May 15 |
2.41000 +0.06 |
2.44 | 2.40 | 2.40 | 5,109 |
| 15 May 15 |
2.35100 +0.00 |
2.35 | 2.30 | 2.35 | 1,662 |
| 14 May 15 |
2.34800 +0.00 |
2.35 | 2.35 | 2.35 | 656 |
| 13 May 15 |
2.34800 +0.00 |
2.35 | 2.35 | 2.35 | 750 |
| 12 May 15 |
2.34800 -0.05 |
2.40 | 2.29 | 2.40 | 8,952 |
| 11 May 15 |
2.40000 -0.03 |
2.40 | 2.40 | 2.40 | 100 |
| 08 May 15 |
2.43000 +0.00 |
2.43 | 2.36 | 2.43 | 3,940 |
| 07 May 15 |
2.42700 +0.01 |
2.44 | 2.35 | 2.35 | 2,544 |
| 06 May 15 |
2.41600 -0.08 |
2.43 | 2.41 | 2.43 | 5,046 |
| 05 May 15 |
2.49900 +0.00 |
2.53 | 2.43 | 2.53 | 3,447 |
| 04 May 15 |
2.50000 -0.18 |
2.60 | 2.35 | 2.60 | 30,521 |
| 30 Apr 15 |
2.68000 +0.00 |
2.68 | 2.61 | 2.61 | 460 |
| 29 Apr 15 |
2.68000 +0.00 |
2.68 | 2.68 | 2.68 | 389 |
| 27 Apr 15 |
2.68000 +0.07 |
2.69 | 2.61 | 2.62 | 4,395 |
| 24 Apr 15 |
2.61400 +0.04 |
2.69 | 2.59 | 2.59 | 12,028 |
| 23 Apr 15 |
2.57000 -0.09 |
2.66 | 2.57 | 2.66 | 4,179 |
| 22 Apr 15 |
2.66000 -0.10 |
2.75 | 2.66 | 2.75 | 4,600 |
| 21 Apr 15 |
2.75700 +0.18 |
2.82 | 2.65 | 2.80 | 16,915 |
| 20 Apr 15 |
2.58000 +0.00 |
2.59 | 2.53 | 2.53 | 6,148 |
| 17 Apr 15 |
2.58000 +0.03 |
2.59 | 2.53 | 2.59 | 2,678 |
| 16 Apr 15 |
2.54700 -0.03 |
2.59 | 2.47 | 2.59 | 16,789 |
| 15 Apr 15 |
2.57300 -0.13 |
2.71 | 2.57 | 2.71 | 10,547 |
| 14 Apr 15 |
2.70100 -0.07 |
2.81 | 2.70 | 2.77 | 11,690 |
| 13 Apr 15 |
2.77000 -0.41 |
2.77 | 2.60 | 2.71 | 77,996 |
| 10 Apr 15 |
3.18000 -0.01 |
3.23 | 3.07 | 3.10 | 17,569 |
| 09 Apr 15 |
3.19000 -0.11 |
3.30 | 3.07 | 3.30 | 55,608 |
| 08 Apr 15 |
3.30000 +0.20 |
3.33 | 3.11 | 3.11 | 34,573 |
| 07 Apr 15 |
3.09900 +0.22 |
3.20 | 2.80 | 2.80 | 51,166 |
| 02 Apr 15 |
2.87900 +0.03 |
2.88 | 2.80 | 2.80 | 9,722 |
| 01 Apr 15 |
2.85000 -0.21 |
3.10 | 2.80 | 3.05 | 18,106 |
| 31 Mar 15 |
3.06300 +0.06 |
3.06 | 3.00 | 3.00 | 2,534 |
| 30 Mar 15 |
3.00100 -0.06 |
3.03 | 3.00 | 3.03 | 7,455 |
| 27 Mar 15 |
3.06000 -0.06 |
3.10 | 3.05 | 3.10 | 4,405 |
| 26 Mar 15 |
3.12300 -0.09 |
3.21 | 3.12 | 3.21 | 2,065 |
| 25 Mar 15 |
3.21500 +0.06 |
3.24 | 3.08 | 3.24 | 2,064 |
| 24 Mar 15 |
3.15000 -0.25 |
3.33 | 3.02 | 3.30 | 26,286 |
| 23 Mar 15 |
3.40000 -0.10 |
3.42 | 3.37 | 3.40 | 7,168 |
| 20 Mar 15 |
3.49900 +0.05 |
3.50 | 3.50 | 3.50 | 1,852 |
| 19 Mar 15 |
3.45000 +0.12 |
3.45 | 3.33 | 3.33 | 3,334 |
| 18 Mar 15 |
3.33000 -0.27 |
3.50 | 3.33 | 3.48 | 20,536 |
| 17 Mar 15 |
3.59900 +0.01 |
3.60 | 3.60 | 3.60 | 2,448 |
| 16 Mar 15 |
3.58900 +0.04 |
3.60 | 3.45 | 3.55 | 9,927 |
| 13 Mar 15 |
3.55000 -0.05 |
3.60 | 3.55 | 3.60 | 5,513 |
| 12 Mar 15 |
3.60000 -0.02 |
3.60 | 3.60 | 3.60 | 400 |
| 11 Mar 15 |
3.62000 -0.16 |
3.76 | 3.62 | 3.76 | 4,949 |
| 10 Mar 15 |
3.77900 +0.03 |
3.78 | 3.78 | 3.78 | 100 |
| 09 Mar 15 |
3.74700 +0.10 |
3.75 | 3.75 | 3.75 | 500 |
| 06 Mar 15 |
3.65000 -0.06 |
3.80 | 3.65 | 3.80 | 6,119 |
| 05 Mar 15 |
3.71100 -0.12 |
3.85 | 3.70 | 3.72 | 7,891 |
| 04 Mar 15 |
3.82900 +0.25 |
3.83 | 3.68 | 3.68 | 16,663 |
| 03 Mar 15 |
3.58100 -0.17 |
3.87 | 3.58 | 3.87 | 24,814 |
| 02 Mar 15 |
3.74700 +0.05 |
3.75 | 3.30 | 3.54 | 72,070 |
| 27 Feb 15 |
3.70000 -0.10 |
3.79 | 3.50 | 3.79 | 21,687 |
| 26 Feb 15 |
3.80000 -0.21 |
3.99 | 3.76 | 3.95 | 13,073 |
| 25 Feb 15 |
4.01000 +0.01 |
4.04 | 3.95 | 4.00 | 12,471 |
| 24 Feb 15 |
4.00000 -0.19 |
4.12 | 4.00 | 4.04 | 10,198 |
| 23 Feb 15 |
4.18800 -0.01 |
4.40 | 3.98 | 4.36 | 30,301 |
| 20 Feb 15 |
4.20000 +0.31 |
4.20 | 3.87 | 3.97 | 24,013 |
| 19 Feb 15 |
3.89000 -0.11 |
3.91 | 3.88 | 3.91 | 5,620 |
| 18 Feb 15 |
4.00000 +0.00 |
4.00 | 3.91 | 3.91 | 683 |
| 17 Feb 15 |
3.99900 -0.05 |
4.00 | 3.89 | 3.89 | 4,125 |
| 16 Feb 15 |
4.05000 -0.12 |
4.29 | 4.05 | 4.25 | 17,087 |
| 13 Feb 15 |
4.17100 +0.03 |
4.35 | 4.14 | 4.14 | 18,756 |
| 12 Feb 15 |
4.14000 +0.14 |
4.18 | 3.98 | 4.12 | 13,748 |
| 11 Feb 15 |
4.00000 +0.23 |
4.35 | 3.84 | 3.85 | 25,746 |
| 10 Feb 15 |
3.77000 -0.03 |
3.93 | 3.70 | 3.88 | 33,188 |
| 09 Feb 15 |
3.80000 +0.41 |
3.85 | 3.39 | 3.39 | 34,088 |
| 06 Feb 15 |
3.39000 +0.11 |
3.40 | 3.30 | 3.35 | 15,788 |
| 05 Feb 15 |
3.28500 -0.03 |
3.29 | 3.28 | 3.28 | 3,332 |
| 04 Feb 15 |
3.31700 +0.21 |
3.51 | 3.10 | 3.20 | 16,776 |
| 03 Feb 15 |
3.11000 +0.21 |
3.11 | 2.94 | 2.94 | 8,989 |
| 02 Feb 15 |
2.89500 +0.13 |
2.89 | 2.78 | 2.78 | 4,610 |
| 30 Jan 15 |
2.76000 +0.11 |
2.76 | 2.65 | 2.65 | 5,255 |
| 29 Jan 15 |
2.65000 -0.04 |
2.70 | 2.65 | 2.70 | 1,208 |
| 28 Jan 15 |
2.68800 +0.07 |
2.69 | 2.60 | 2.60 | 1,604 |
| 27 Jan 15 |
2.62200 -0.04 |
2.69 | 2.62 | 2.66 | 6,528 |
| 26 Jan 15 |
2.66100 -0.07 |
2.70 | 2.66 | 2.70 | 6,782 |
| 22 Jan 15 |
2.72900 +0.01 |
2.73 | 2.73 | 2.73 | 75 |
| 21 Jan 15 |
2.72000 +0.02 |
2.75 | 2.66 | 2.66 | 1,618 |
| 20 Jan 15 |
2.70000 -0.18 |
2.88 | 2.70 | 2.88 | 7,752 |
| 19 Jan 15 |
2.88000 +0.07 |
2.90 | 2.88 | 2.90 | 2,508 |
| 16 Jan 15 |
2.81100 -0.09 |
2.99 | 2.63 | 2.99 | 32,966 |
| 15 Jan 15 |
2.90100 +0.21 |
3.02 | 2.74 | 2.74 | 23,257 |
| 14 Jan 15 |
2.69000 +0.07 |
2.78 | 2.68 | 2.71 | 7,568 |
| 13 Jan 15 |
2.62100 +0.14 |
2.65 | 2.48 | 2.48 | 11,381 |
| 12 Jan 15 |
2.47900 +0.08 |
2.48 | 2.35 | 2.44 | 14,733 |
| 09 Jan 15 |
2.40000 +0.01 |
2.49 | 2.40 | 2.46 | 5,408 |
| 08 Jan 15 |
2.38900 +0.05 |
2.41 | 2.31 | 2.32 | 16,041 |
| 07 Jan 15 |
2.34000 +0.07 |
2.34 | 2.30 | 2.30 | 8,844 |
| 06 Jan 15 |
2.27000 +0.08 |
2.27 | 2.16 | 2.16 | 9,681 |
| 05 Jan 15 |
2.19300 -0.14 |
2.34 | 2.17 | 2.33 | 40,700 |
| 02 Jan 15 |
2.33400 +0.38 |
2.33 | 2.08 | 2.09 | 21,299 |
| 30 Dec 14 |
1.95000 +0.11 |
1.96 | 1.80 | 1.84 | 18,721 |
| 29 Dec 14 |
1.84100 +0.05 |
1.84 | 1.80 | 1.82 | 9,213 |
| 23 Dec 14 |
1.79500 +0.01 |
1.81 | 1.79 | 1.81 | 905 |
| 22 Dec 14 |
1.78000 +0.03 |
1.87 | 1.71 | 1.71 | 36,714 |
| 19 Dec 14 |
1.75000 -0.16 |
1.88 | 1.75 | 1.88 | 28,379 |
| 18 Dec 14 |
1.91000 -0.04 |
1.97 | 1.88 | 1.91 | 10,027 |
| 17 Dec 14 |
1.95000 -0.01 |
1.97 | 1.95 | 1.97 | 1,703 |
| 16 Dec 14 |
1.96000 -0.01 |
1.97 | 1.96 | 1.97 | 1,500 |
| 15 Dec 14 |
1.96900 +0.04 |
2.00 | 1.95 | 1.95 | 10,753 |
| 12 Dec 14 |
1.93000 +0.03 |
1.97 | 1.91 | 1.91 | 8,238 |
| 11 Dec 14 |
1.90100 +0.10 |
1.94 | 1.83 | 1.83 | 16,623 |
| 10 Dec 14 |
1.80000 -0.20 |
1.99 | 1.80 | 1.99 | 15,640 |
| 09 Dec 14 |
2.00000 -0.03 |
2.06 | 1.98 | 2.03 | 8,850 |
| 08 Dec 14 |
2.03000 -0.07 |
2.13 | 2.03 | 2.13 | 4,979 |
| 05 Dec 14 |
2.10000 -0.02 |
2.14 | 2.10 | 2.12 | 5,810 |
| 04 Dec 14 |
2.11600 +0.08 |
2.13 | 2.07 | 2.07 | 4,149 |
| 03 Dec 14 |
2.03900 +0.01 |
2.04 | 1.83 | 1.96 | 18,216 |
| 02 Dec 14 |
2.03000 -0.21 |
2.23 | 2.03 | 2.17 | 6,467 |
| 01 Dec 14 |
2.24000 -0.08 |
2.32 | 2.24 | 2.32 | 4,786 |
| 28 Nov 14 |
2.31700 +0.02 |
2.40 | 2.25 | 2.36 | 21,332 |
| 27 Nov 14 |
2.30000 +0.15 |
2.50 | 2.19 | 2.19 | 42,784 |
| 26 Nov 14 |
2.14500 +0.03 |
2.19 | 2.10 | 2.12 | 9,557 |
| 25 Nov 14 |
2.12000 +0.16 |
2.12 | 1.90 | 1.94 | 16,906 |
| 24 Nov 14 |
1.96000 +0.04 |
1.98 | 1.96 | 1.97 | 8,913 |
| 21 Nov 14 |
1.92000 +0.08 |
2.20 | 1.91 | 1.92 | 31,023 |
| 20 Nov 14 |
1.84000 +0.01 |
1.84 | 1.76 | 1.76 | 3,666 |
| 19 Nov 14 |
1.83000 -0.03 |
1.89 | 1.80 | 1.89 | 9,937 |
| 18 Nov 14 |
1.86200 +0.04 |
1.95 | 1.86 | 1.95 | 11,478 |
| 17 Nov 14 |
1.82300 -0.07 |
1.92 | 1.82 | 1.89 | 7,004 |
| 14 Nov 14 |
1.89500 +0.06 |
1.89 | 1.83 | 1.89 | 251 |
| 13 Nov 14 |
1.83000 +0.10 |
1.83 | 1.69 | 1.79 | 272 |
| 12 Nov 14 |
1.73000 -0.02 |
1.78 | 1.68 | 1.69 | 10,243 |
| 11 Nov 14 |
1.75000 -0.25 |
2.04 | 1.71 | 2.04 | 23,246 |
| 10 Nov 14 |
2.00000 +0.12 |
2.02 | 1.84 | 1.88 | 3,592 |
| 07 Nov 14 |
1.87900 +0.42 |
1.91 | 1.50 | 1.50 | 33,501 |
| 06 Nov 14 |
1.46000 +0.01 |
1.50 | 1.44 | 1.50 | 26,128 |
| 05 Nov 14 |
1.45000 +0.01 |
1.50 | 1.41 | 1.50 | 5,966 |
| 04 Nov 14 |
1.44000 +0.08 |
1.44 | 1.39 | 1.42 | 6,702 |
| 03 Nov 14 |
1.36000 -0.04 |
1.40 | 1.36 | 1.40 | 6,233 |
| 31 Oct 14 |
1.39900 -0.02 |
1.47 | 1.40 | 1.47 | 22,478 |
| 30 Oct 14 |
1.42400 -0.02 |
1.49 | 1.42 | 1.49 | 3,267 |
| 29 Oct 14 |
1.44000 -0.01 |
1.45 | 1.44 | 1.45 | 13,170 |
| 28 Oct 14 |
1.45000 +0.00 |
1.45 | 1.45 | 1.45 | 8,835 |
| 27 Oct 14 |
1.45000 -0.04 |
1.57 | 1.45 | 1.57 | 26,903 |
| 24 Oct 14 |
1.49000 +0.04 |
1.49 | 1.48 | 1.48 | 1,513 |
| 23 Oct 14 |
1.45000 -0.05 |
1.51 | 1.42 | 1.44 | 17,532 |
| 22 Oct 14 |
1.50000 +0.02 |
1.50 | 1.48 | 1.48 | 2,500 |
| 21 Oct 14 |
1.48000 +0.10 |
1.48 | 1.37 | 1.37 | 6,190 |
| 20 Oct 14 |
1.37900 -0.01 |
1.38 | 1.34 | 1.36 | 5,089 |
| 17 Oct 14 |
1.39000 +0.04 |
1.41 | 1.30 | 1.31 | 17,089 |
| 16 Oct 14 |
1.35000 +0.01 |
1.38 | 1.33 | 1.35 | 10,912 |
| 15 Oct 14 |
1.33500 +0.08 |
1.38 | 1.26 | 1.26 | 16,238 |
| 14 Oct 14 |
1.25900 +0.04 |
1.26 | 1.18 | 1.18 | 3,880 |
| 13 Oct 14 |
1.22000 -0.10 |
1.32 | 1.18 | 1.32 | 15,957 |
| 10 Oct 14 |
1.32100 -0.06 |
1.38 | 1.31 | 1.31 | 1,092 |
| 09 Oct 14 |
1.38000 +0.06 |
1.38 | 1.37 | 1.37 | 2,287 |
| 08 Oct 14 |
1.32000 -0.10 |
1.42 | 1.32 | 1.38 | 16,502 |
| 07 Oct 14 |
1.42200 -0.07 |
1.49 | 1.42 | 1.44 | 5,706 |
| 06 Oct 14 |
1.49000 -0.13 |
1.58 | 1.49 | 1.58 | 6,000 |
| 02 Oct 14 |
1.62200 -0.10 |
1.70 | 1.62 | 1.70 | 3,200 |
| 01 Oct 14 |
1.72000 -0.06 |
1.79 | 1.72 | 1.79 | 4,093 |
| 29 Sep 14 |
1.78000 +0.02 |
1.83 | 1.71 | 1.83 | 9,870 |
| 26 Sep 14 |
1.76000 +0.23 |
1.76 | 1.53 | 1.53 | 8,645 |
| 25 Sep 14 |
1.52800 -0.04 |
1.59 | 1.53 | 1.59 | 13,487 |
| 24 Sep 14 |
1.57000 -0.09 |
1.68 | 1.57 | 1.68 | 6,864 |
| 23 Sep 14 |
1.66000 -0.05 |
1.73 | 1.66 | 1.73 | 4,267 |
| 22 Sep 14 |
1.71100 -0.05 |
1.82 | 1.71 | 1.82 | 15,954 |
| 19 Sep 14 |
1.76000 -0.14 |
1.90 | 1.76 | 1.90 | 13,815 |
| 18 Sep 14 |
1.90100 -0.15 |
2.03 | 1.90 | 2.03 | 5,886 |
| 17 Sep 14 |
2.05000 -0.10 |
2.08 | 2.04 | 2.08 | 12,858 |
| 16 Sep 14 |
2.15200 +0.00 |
2.15 | 2.15 | 2.15 | 5 |
| 15 Sep 14 |
2.15300 +0.06 |
2.16 | 2.04 | 2.04 | 1,265 |
| 12 Sep 14 |
2.09100 -0.11 |
2.19 | 2.09 | 2.19 | 13,278 |
| 11 Sep 14 |
2.20000 -0.09 |
2.25 | 2.20 | 2.25 | 4,598 |
| 10 Sep 14 |
2.28900 +0.00 |
2.29 | 2.21 | 2.27 | 9,426 |
| 09 Sep 14 |
2.29000 +0.00 |
2.29 | 2.29 | 2.29 | 1,090 |
| 08 Sep 14 |
2.28900 +0.00 |
2.29 | 2.29 | 2.29 | 1,101 |
| 05 Sep 14 |
2.28500 -0.01 |
2.29 | 2.28 | 2.28 | 20 |
| 04 Sep 14 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 50 |
| 03 Sep 14 |
2.29900 +0.04 |
2.30 | 2.30 | 2.30 | 20 |
| 02 Sep 14 |
2.25500 -0.13 |
2.30 | 2.25 | 2.30 | 3,713 |
| 01 Sep 14 |
2.39000 -0.09 |
2.40 | 2.38 | 2.40 | 4,731 |
| 29 Aug 14 |
2.48500 +0.06 |
2.51 | 2.42 | 2.42 | 3,494 |
| 28 Aug 14 |
2.42400 +0.04 |
2.42 | 2.42 | 2.42 | 10 |
| 27 Aug 14 |
2.38500 -0.01 |
2.42 | 2.29 | 2.29 | 65 |
| 26 Aug 14 |
2.39900 +0.06 |
2.40 | 2.40 | 2.40 | 80 |
| 25 Aug 14 |
2.33600 -0.08 |
2.34 | 2.34 | 2.34 | 465 |
| 22 Aug 14 |
2.41500 -0.09 |
2.62 | 2.41 | 2.50 | 37,556 |
| 21 Aug 14 |
2.50000 -0.17 |
2.60 | 2.50 | 2.60 | 5,903 |
| 20 Aug 14 |
2.66600 +0.00 |
2.67 | 2.65 | 2.65 | 120 |
| 19 Aug 14 |
2.66600 +0.09 |
2.67 | 2.67 | 2.67 | 693 |
| 18 Aug 14 |
2.58000 +0.08 |
2.58 | 2.58 | 2.58 | 1,400 |
| 15 Aug 14 |
2.50000 +0.02 |
2.51 | 2.50 | 2.50 | 2,618 |
| 14 Aug 14 |
2.48000 +0.06 |
2.48 | 2.48 | 2.48 | 200 |
| 13 Aug 14 |
2.42000 +0.09 |
2.42 | 2.42 | 2.42 | 2,074 |
| 12 Aug 14 |
2.33300 -0.08 |
2.44 | 2.33 | 2.44 | 1,929 |
| 11 Aug 14 |
2.40800 -0.11 |
2.50 | 2.36 | 2.36 | 300 |
| 07 Aug 14 |
2.52000 -0.09 |
2.54 | 2.52 | 2.54 | 5,600 |
| 06 Aug 14 |
2.61000 +0.10 |
2.61 | 2.56 | 2.56 | 3,400 |
| 05 Aug 14 |
2.51100 -0.05 |
2.51 | 2.51 | 2.51 | 896 |
| 04 Aug 14 |
2.55900 +0.06 |
2.56 | 2.56 | 2.56 | 1,496 |
| 01 Aug 14 |
2.50000 +0.12 |
2.50 | 2.42 | 2.46 | 8,219 |
| 31 Jul 14 |
2.37700 -0.33 |
2.64 | 2.37 | 2.64 | 29,857 |
| 30 Jul 14 |
2.71000 +0.01 |
2.72 | 2.70 | 2.70 | 3,550 |
| 28 Jul 14 |
2.70000 -0.15 |
2.76 | 2.69 | 2.76 | 11,284 |
| 25 Jul 14 |
2.84700 +0.00 |
2.85 | 2.76 | 2.76 | 1,010 |
| 24 Jul 14 |
2.84900 +0.01 |
2.85 | 2.76 | 2.80 | 298 |
| 23 Jul 14 |
2.83900 +0.07 |
2.84 | 2.80 | 2.80 | 1,100 |
| 22 Jul 14 |
2.77000 -0.11 |
2.87 | 2.77 | 2.87 | 3,016 |
| 21 Jul 14 |
2.87500 +0.02 |
2.88 | 2.88 | 2.88 | 10 |
| 18 Jul 14 |
2.85900 +0.02 |
2.86 | 2.75 | 2.75 | 3,421 |
| 17 Jul 14 |
2.83900 +0.04 |
2.84 | 2.84 | 2.84 | 50 |
| 16 Jul 14 |
2.80000 -0.25 |
2.95 | 2.80 | 2.95 | 10,800 |
| 15 Jul 14 |
3.04900 +0.08 |
3.05 | 3.05 | 3.05 | 100 |
| 14 Jul 14 |
2.96900 -0.08 |
2.97 | 2.89 | 2.96 | 7,363 |
| 11 Jul 14 |
3.04800 +0.10 |
3.05 | 3.05 | 3.05 | 10 |
| 10 Jul 14 |
2.95000 +0.01 |
2.95 | 2.90 | 2.90 | 5,969 |
| 09 Jul 14 |
2.93900 +0.07 |
2.94 | 2.85 | 2.85 | 1,800 |
| 08 Jul 14 |
2.87000 -0.13 |
3.04 | 2.87 | 3.04 | 5,660 |
| 07 Jul 14 |
3.00000 -0.03 |
3.14 | 3.00 | 3.02 | 12,818 |
| 04 Jul 14 |
3.03000 -0.12 |
3.03 | 3.03 | 3.03 | 180 |
| 03 Jul 14 |
3.15000 -0.03 |
3.16 | 3.15 | 3.16 | 3,950 |
| 02 Jul 14 |
3.17900 -0.12 |
3.20 | 3.18 | 3.20 | 2,032 |
| 01 Jul 14 |
3.29900 +0.08 |
3.30 | 3.20 | 3.20 | 2,992 |
| 30 Jun 14 |
3.22100 -0.05 |
3.22 | 3.22 | 3.22 | 510 |
| 27 Jun 14 |
3.26900 -0.03 |
3.27 | 3.27 | 3.27 | 4,580 |
| 26 Jun 14 |
3.30000 +0.14 |
3.30 | 3.26 | 3.27 | 13,301 |
| 25 Jun 14 |
3.15700 -0.04 |
3.25 | 3.15 | 3.15 | 3,377 |
| 24 Jun 14 |
3.20000 +0.00 |
3.20 | 3.20 | 3.20 | 10 |
| 23 Jun 14 |
3.20000 +0.00 |
3.20 | 3.20 | 3.20 | 4,974 |
| 20 Jun 14 |
3.20000 -0.08 |
3.20 | 3.20 | 3.20 | 5,328 |
| 19 Jun 14 |
3.27900 +0.02 |
3.28 | 3.15 | 3.26 | 12,145 |
| 18 Jun 14 |
3.26200 -0.11 |
3.38 | 3.26 | 3.31 | 47,939 |
| 17 Jun 14 |
3.37600 +0.02 |
3.38 | 3.27 | 3.27 | 13,854 |
| 16 Jun 14 |
3.35400 +0.07 |
3.36 | 3.28 | 3.28 | 20,545 |
| 13 Jun 14 |
3.28700 +0.07 |
3.29 | 3.29 | 3.29 | 1,050 |
| 12 Jun 14 |
3.22100 -0.07 |
3.22 | 3.22 | 3.22 | 690 |
| 11 Jun 14 |
3.28800 +0.07 |
3.29 | 3.23 | 3.29 | 1,240 |
| 10 Jun 14 |
3.22100 -0.17 |
3.33 | 3.22 | 3.33 | 12,600 |
| 06 Jun 14 |
3.39400 -0.01 |
3.39 | 3.35 | 3.35 | 2,921 |
| 05 Jun 14 |
3.40000 +0.05 |
3.40 | 3.40 | 3.40 | 31 |
| 04 Jun 14 |
3.35000 -0.08 |
3.52 | 3.35 | 3.43 | 4,419 |
| 03 Jun 14 |
3.42900 +0.00 |
3.43 | 3.43 | 3.43 | 319 |
| 02 Jun 14 |
3.42700 +0.01 |
3.43 | 3.43 | 3.43 | 100 |
| 30 May 14 |
3.41900 +0.00 |
3.42 | 3.32 | 3.32 | 1,550 |
| 29 May 14 |
3.41900 +0.10 |
3.42 | 3.42 | 3.42 | 100 |
| 28 May 14 |
3.32000 +0.00 |
3.42 | 3.32 | 3.42 | 2,050 |
| 27 May 14 |
3.31800 -0.03 |
3.42 | 3.32 | 3.42 | 1,531 |
| 26 May 14 |
3.35000 -0.05 |
3.35 | 3.35 | 3.35 | 1,299 |
| 23 May 14 |
3.40000 -0.02 |
3.40 | 3.40 | 3.40 | 5,075 |
| 22 May 14 |
3.42100 -0.28 |
3.62 | 3.42 | 3.61 | 30,779 |
| 21 May 14 |
3.70000 +0.10 |
3.70 | 3.60 | 3.60 | 6,627 |
| 19 May 14 |
3.60000 +0.00 |
3.64 | 3.60 | 3.64 | 2,350 |
| 16 May 14 |
3.60000 +0.00 |
3.61 | 3.60 | 3.61 | 4,400 |
| 15 May 14 |
3.60000 +0.00 |
3.64 | 3.60 | 3.64 | 5,216 |
| 14 May 14 |
3.60100 -0.02 |
3.63 | 3.60 | 3.63 | 6,732 |
| 13 May 14 |
3.62500 -0.08 |
3.68 | 3.62 | 3.62 | 2,323 |
| 12 May 14 |
3.70000 +0.05 |
3.70 | 3.65 | 3.65 | 5,848 |
| 09 May 14 |
3.65000 -0.07 |
3.70 | 3.65 | 3.65 | 38,064 |
| 08 May 14 |
3.72000 +0.10 |
3.72 | 3.65 | 3.65 | 7,273 |
| 07 May 14 |
3.62000 -0.07 |
3.70 | 3.62 | 3.68 | 36,833 |
| 06 May 14 |
3.69000 -0.01 |
3.70 | 3.61 | 3.66 | 31,851 |
| 05 May 14 |
3.70000 -0.05 |
3.70 | 3.69 | 3.70 | 20,010 |
| 02 May 14 |
3.75100 -0.01 |
3.75 | 3.74 | 3.74 | 2,490 |
| 30 Apr 14 |
3.76000 +0.01 |
3.76 | 3.75 | 3.75 | 3,862 |
| 29 Apr 14 |
3.75100 -0.04 |
3.89 | 3.75 | 3.89 | 3,746 |
| 28 Apr 14 |
3.79100 -0.13 |
3.95 | 3.79 | 3.95 | 301 |
| 25 Apr 14 |
3.92000 +0.12 |
3.92 | 3.80 | 3.90 | 2,245 |
| 24 Apr 14 |
3.80000 +0.10 |
3.90 | 3.65 | 3.65 | 40,365 |
| 23 Apr 14 |
3.70000 -0.05 |
3.87 | 3.60 | 3.77 | 56,020 |
| 22 Apr 14 |
3.74900 +0.04 |
3.75 | 3.60 | 3.75 | 1,790 |
| 17 Apr 14 |
3.70800 +0.09 |
3.73 | 3.66 | 3.66 | 4,540 |
| 16 Apr 14 |
3.62000 +0.21 |
3.62 | 3.47 | 3.47 | 37,274 |
| 15 Apr 14 |
3.41000 -0.07 |
3.41 | 3.41 | 3.41 | 1,655 |
| 14 Apr 14 |
3.47600 +0.08 |
3.48 | 3.40 | 3.40 | 6,622 |
| 11 Apr 14 |
3.40000 +0.00 |
3.43 | 3.40 | 3.43 | 20,456 |
| 10 Apr 14 |
3.40000 +0.00 |
3.70 | 3.36 | 3.48 | 144,382 |
| 09 Apr 14 |
3.40100 +0.16 |
3.40 | 3.22 | 3.22 | 13,328 |
| 08 Apr 14 |
3.24400 -0.09 |
3.38 | 3.24 | 3.30 | 14,365 |
| 07 Apr 14 |
3.33600 +0.26 |
3.34 | 3.11 | 3.11 | 32,225 |
| 04 Apr 14 |
3.08000 +0.07 |
3.08 | 2.80 | 3.01 | 28,236 |
| 03 Apr 14 |
3.01000 -0.18 |
3.29 | 2.95 | 3.08 | 122,093 |
| 02 Apr 14 |
3.19000 +0.00 |
3.19 | 3.10 | 3.10 | 6,516 |
| 01 Apr 14 |
3.18900 +0.04 |
3.26 | 3.19 | 3.19 | 4,594 |
| 31 Mar 14 |
3.15000 +0.10 |
3.15 | 2.93 | 2.95 | 19,089 |
| 28 Mar 14 |
3.05300 -0.20 |
3.19 | 2.90 | 3.07 | 12,728 |
| 26 Mar 14 |
3.25000 +0.05 |
3.30 | 3.16 | 3.30 | 2,071 |
| 25 Mar 14 |
3.20000 +0.10 |
3.21 | 3.10 | 3.10 | 7,202 |
| 24 Mar 14 |
3.10400 -0.10 |
3.20 | 3.10 | 3.20 | 2,038 |
| 21 Mar 14 |
3.20000 +0.10 |
3.20 | 3.15 | 3.15 | 3,145 |
| 20 Mar 14 |
3.10100 -0.19 |
3.20 | 3.10 | 3.16 | 16,179 |
| 19 Mar 14 |
3.29600 +0.20 |
3.48 | 3.10 | 3.10 | 37,804 |
| 18 Mar 14 |
3.10000 +0.40 |
3.10 | 2.69 | 2.69 | 33,879 |
| 17 Mar 14 |
2.70000 +0.13 |
2.70 | 2.70 | 2.70 | 4,416 |
| 14 Mar 14 |
2.57200 +0.02 |
2.70 | 2.54 | 2.54 | 6,142 |
| 13 Mar 14 |
2.55000 -0.03 |
2.66 | 2.55 | 2.66 | 436 |
| 12 Mar 14 |
2.57900 -0.16 |
2.73 | 2.58 | 2.71 | 4,890 |
| 11 Mar 14 |
2.74000 -0.06 |
2.74 | 2.74 | 2.74 | 585 |
| 10 Mar 14 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 500 |
| 07 Mar 14 |
2.80000 +0.06 |
2.80 | 2.80 | 2.80 | 1,211 |
| 06 Mar 14 |
2.74000 -0.03 |
2.81 | 2.74 | 2.81 | 2,302 |
| 05 Mar 14 |
2.77000 -0.01 |
2.78 | 2.72 | 2.72 | 2,029 |
| 04 Mar 14 |
2.77700 +0.00 |
2.78 | 2.72 | 2.75 | 2,729 |
| 03 Mar 14 |
2.77600 -0.11 |
2.83 | 2.78 | 2.83 | 2,237 |
| 28 Feb 14 |
2.88700 +0.00 |
2.89 | 2.87 | 2.87 | 1,814 |
| 27 Feb 14 |
2.88900 -0.01 |
2.89 | 2.73 | 2.80 | 13,954 |
| 26 Feb 14 |
2.90000 +0.00 |
3.00 | 2.73 | 2.80 | 40,683 |
| 25 Feb 14 |
2.90000 +0.02 |
2.91 | 2.80 | 2.80 | 2,015 |
| 24 Feb 14 |
2.88500 +0.09 |
2.89 | 2.80 | 2.80 | 4,692 |
| 21 Feb 14 |
2.80000 -0.06 |
2.85 | 2.80 | 2.85 | 1,736 |
| 20 Feb 14 |
2.86000 +0.00 |
2.89 | 2.77 | 2.77 | 920 |
| 19 Feb 14 |
2.86000 -0.03 |
2.95 | 2.83 | 2.89 | 8,368 |
| 18 Feb 14 |
2.88900 +0.01 |
3.05 | 2.85 | 2.91 | 25,098 |
| 17 Feb 14 |
2.88000 +0.13 |
2.88 | 2.80 | 2.83 | 7,393 |
| 14 Feb 14 |
2.75000 +0.00 |
2.75 | 2.60 | 2.75 | 31,675 |
| 13 Feb 14 |
2.75000 -0.05 |
2.75 | 2.75 | 2.75 | 240 |
| 12 Feb 14 |
2.80400 -0.25 |
3.10 | 2.68 | 3.10 | 25,538 |
| 11 Feb 14 |
3.04900 +0.15 |
3.11 | 2.98 | 3.00 | 13,399 |
| 10 Feb 14 |
2.90000 +0.06 |
2.94 | 2.85 | 2.85 | 9,210 |
| 07 Feb 14 |
2.84300 +0.05 |
2.85 | 2.80 | 2.80 | 4,578 |
| 06 Feb 14 |
2.79500 +0.00 |
2.80 | 2.77 | 2.78 | 4,573 |
| 05 Feb 14 |
2.79700 +0.03 |
2.80 | 2.72 | 2.75 | 2,633 |
| 04 Feb 14 |
2.77000 -0.02 |
2.77 | 2.75 | 2.77 | 966 |
| 03 Feb 14 |
2.78900 +0.09 |
2.79 | 2.68 | 2.68 | 38,215 |
| 31 Jan 14 |
2.70000 +0.00 |
2.70 | 2.70 | 2.70 | 5,709 |
| 30 Jan 14 |
2.70000 +0.06 |
2.70 | 2.64 | 2.64 | 9,924 |
| 29 Jan 14 |
2.64000 -0.03 |
2.71 | 2.64 | 2.65 | 25,110 |
| 28 Jan 14 |
2.67000 +0.07 |
2.67 | 2.60 | 2.60 | 25,487 |
| 27 Jan 14 |
2.60000 +0.10 |
2.60 | 2.55 | 2.55 | 17,948 |
| 24 Jan 14 |
2.50000 -0.05 |
2.54 | 2.50 | 2.54 | 5,831 |
| 23 Jan 14 |
2.55000 -0.06 |
2.69 | 2.53 | 2.59 | 9,982 |
| 22 Jan 14 |
2.61000 -0.15 |
2.75 | 2.61 | 2.75 | 9,376 |
| 21 Jan 14 |
2.76000 +0.09 |
2.76 | 2.62 | 2.62 | 6,371 |
| 20 Jan 14 |
2.67000 -0.08 |
2.75 | 2.67 | 2.75 | 3,129 |
| 17 Jan 14 |
2.75000 +0.05 |
2.75 | 2.73 | 2.73 | 3,111 |
| 16 Jan 14 |
2.70000 +0.00 |
2.70 | 2.70 | 2.70 | 2,509 |
| 15 Jan 14 |
2.70000 -0.20 |
2.82 | 2.70 | 2.81 | 63,794 |
| 14 Jan 14 |
2.90000 -0.04 |
2.90 | 2.90 | 2.90 | 1,150 |
| 13 Jan 14 |
2.94300 +0.06 |
2.95 | 2.78 | 2.85 | 2,950 |
| 10 Jan 14 |
2.88000 +0.05 |
2.88 | 2.80 | 2.80 | 845 |
| 09 Jan 14 |
2.83500 -0.09 |
2.94 | 2.68 | 2.92 | 41,664 |
| 08 Jan 14 |
2.92100 +0.00 |
3.00 | 2.90 | 2.98 | 11,019 |
| 07 Jan 14 |
2.92000 -0.11 |
3.00 | 2.92 | 2.99 | 8,871 |
| 06 Jan 14 |
3.03000 +0.07 |
3.03 | 2.95 | 2.95 | 1,100 |
| 03 Jan 14 |
2.96000 +0.01 |
2.96 | 2.96 | 2.96 | 333 |
| 02 Jan 14 |
2.95000 +0.02 |
2.95 | 2.91 | 2.91 | 3,410 |
| 30 Dec 13 |
2.92900 +0.07 |
2.93 | 2.70 | 2.85 | 21,994 |
| 27 Dec 13 |
2.85900 +0.07 |
2.86 | 2.72 | 2.75 | 1,252 |
| 23 Dec 13 |
2.78900 -0.05 |
2.94 | 2.71 | 2.94 | 10,129 |
| 20 Dec 13 |
2.84200 +0.15 |
2.84 | 2.65 | 2.65 | 8,866 |
| 19 Dec 13 |
2.69000 -0.09 |
2.79 | 2.69 | 2.75 | 8,915 |
| 18 Dec 13 |
2.78000 -0.12 |
2.81 | 2.78 | 2.81 | 8,160 |
| 17 Dec 13 |
2.90000 -0.10 |
3.02 | 2.82 | 2.98 | 6,382 |
| 16 Dec 13 |
2.99900 -0.10 |
3.03 | 3.00 | 3.00 | 900 |
| 13 Dec 13 |
3.09800 +0.01 |
3.10 | 3.10 | 3.10 | 50 |
| 12 Dec 13 |
3.09000 -0.06 |
3.12 | 2.97 | 3.02 | 12,773 |
| 11 Dec 13 |
3.15100 +0.21 |
3.15 | 2.96 | 2.96 | 11,638 |
| 10 Dec 13 |
2.94000 +0.10 |
2.97 | 2.88 | 2.90 | 1,077 |
| 09 Dec 13 |
2.84000 -0.06 |
2.87 | 2.84 | 2.87 | 1,247 |
| 06 Dec 13 |
2.89600 +0.07 |
2.90 | 2.75 | 2.75 | 6,749 |
| 05 Dec 13 |
2.82900 +0.09 |
2.83 | 2.74 | 2.75 | 6,100 |
| 04 Dec 13 |
2.74000 -0.13 |
2.83 | 2.66 | 2.81 | 21,198 |
| 03 Dec 13 |
2.86500 -0.05 |
3.01 | 2.78 | 2.99 | 17,473 |
| 02 Dec 13 |
2.91000 -0.19 |
3.19 | 2.84 | 3.10 | 11,355 |
| 29 Nov 13 |
3.10300 -0.10 |
3.44 | 3.10 | 3.28 | 26,166 |
| 28 Nov 13 |
3.19800 +0.09 |
3.36 | 3.13 | 3.14 | 31,007 |
| 27 Nov 13 |
3.11000 +0.31 |
3.17 | 2.81 | 2.90 | 52,285 |
| 26 Nov 13 |
2.80000 -0.41 |
3.39 | 2.80 | 3.32 | 58,001 |
| 25 Nov 13 |
3.21000 -0.24 |
3.40 | 2.95 | 3.40 | 69,568 |
| 22 Nov 13 |
3.45000 -0.68 |
4.16 | 3.40 | 4.08 | 54,674 |
| 21 Nov 13 |
4.12900 -0.66 |
4.49 | 3.90 | 4.49 | 65,752 |
| 20 Nov 13 |
4.79400 -0.14 |
4.86 | 4.72 | 4.86 | 16,620 |
| 19 Nov 13 |
4.93000 +0.07 |
4.99 | 4.84 | 4.85 | 11,267 |
| 18 Nov 13 |
4.86000 -0.24 |
5.05 | 4.86 | 5.05 | 18,380 |
| 15 Nov 13 |
5.10000 -0.15 |
5.30 | 5.00 | 5.30 | 29,866 |
| 14 Nov 13 |
5.24900 +0.04 |
5.29 | 5.17 | 5.24 | 7,808 |
| 13 Nov 13 |
5.20900 -0.08 |
5.50 | 5.21 | 5.35 | 34,642 |
| 12 Nov 13 |
5.28900 -0.11 |
5.40 | 5.17 | 5.40 | 26,030 |
| 11 Nov 13 |
5.40000 +0.15 |
5.40 | 5.25 | 5.30 | 4,005 |
| 08 Nov 13 |
5.25000 +0.01 |
5.27 | 5.04 | 5.24 | 13,850 |
| 07 Nov 13 |
5.24000 +0.14 |
5.40 | 5.15 | 5.15 | 11,750 |
| 06 Nov 13 |
5.10000 -0.12 |
5.19 | 4.97 | 5.15 | 15,404 |
| 05 Nov 13 |
5.22000 +0.08 |
5.22 | 5.15 | 5.15 | 3,800 |
| 04 Nov 13 |
5.14000 +0.14 |
5.15 | 4.96 | 4.96 | 18,834 |
| 01 Nov 13 |
5.00000 -0.03 |
5.02 | 5.00 | 5.02 | 3,200 |
| 31 Oct 13 |
5.03500 -0.01 |
5.03 | 5.03 | 5.03 | 50 |
| 30 Oct 13 |
5.04800 +0.04 |
5.05 | 5.01 | 5.01 | 1,166 |
| 29 Oct 13 |
5.01000 +0.14 |
5.02 | 4.90 | 4.90 | 9,480 |
| 28 Oct 13 |
4.87000 -0.16 |
5.03 | 4.77 | 5.03 | 14,709 |
| 25 Oct 13 |
5.03000 +0.09 |
5.03 | 5.00 | 5.00 | 100 |
| 24 Oct 13 |
4.94000 -0.11 |
5.05 | 4.94 | 5.05 | 3,901 |
| 23 Oct 13 |
5.05000 +0.02 |
5.09 | 5.02 | 5.03 | 10,433 |
| 22 Oct 13 |
5.02900 +0.13 |
5.03 | 4.75 | 4.81 | 6,412 |
| 21 Oct 13 |
4.90300 -0.10 |
4.90 | 4.85 | 4.88 | 6,453 |
| 18 Oct 13 |
5.00000 +0.10 |
5.06 | 4.97 | 4.97 | 20,872 |
| 17 Oct 13 |
4.90000 -0.05 |
5.03 | 4.90 | 5.03 | 2,120 |
| 16 Oct 13 |
4.94700 -0.08 |
4.95 | 4.70 | 4.90 | 16,576 |
| 15 Oct 13 |
5.02900 -0.05 |
5.03 | 4.95 | 4.95 | 940 |
| 14 Oct 13 |
5.07400 +0.03 |
5.09 | 4.95 | 4.95 | 1,122 |
| 11 Oct 13 |
5.04000 +0.00 |
5.04 | 4.95 | 4.97 | 1,484 |
| 10 Oct 13 |
5.04000 +0.05 |
5.04 | 5.04 | 5.04 | 100 |
| 09 Oct 13 |
4.99000 -0.05 |
5.04 | 4.99 | 5.04 | 2,540 |
| 08 Oct 13 |
5.03900 +0.02 |
5.04 | 4.97 | 5.04 | 1,023 |
| 07 Oct 13 |
5.02000 +0.00 |
5.02 | 4.90 | 4.95 | 2,550 |
| 04 Oct 13 |
5.02000 +0.13 |
5.02 | 4.89 | 4.89 | 2,235 |
| 03 Oct 13 |
4.89400 +0.01 |
4.89 | 4.68 | 4.73 | 7,187 |
| 02 Oct 13 |
4.88800 +0.03 |
4.89 | 4.66 | 4.88 | 10,643 |
| 01 Oct 13 |
4.86000 -0.29 |
5.00 | 4.86 | 5.00 | 6,833 |
| 30 Sep 13 |
5.15000 +0.15 |
5.15 | 5.15 | 5.15 | 50 |
| 27 Sep 13 |
5.00100 -0.02 |
5.08 | 5.00 | 5.02 | 2,901 |
| 26 Sep 13 |
5.02000 -0.36 |
5.37 | 5.02 | 5.37 | 12,350 |
| 25 Sep 13 |
5.37900 +0.10 |
5.38 | 5.38 | 5.38 | 60 |
| 24 Sep 13 |
5.28000 -0.10 |
5.38 | 5.17 | 5.38 | 410 |
| 23 Sep 13 |
5.38400 +0.13 |
5.38 | 5.38 | 5.38 | 33 |
| 20 Sep 13 |
5.24900 +0.01 |
5.38 | 5.15 | 5.20 | 9,282 |
| 19 Sep 13 |
5.24000 +0.17 |
5.30 | 5.00 | 5.00 | 8,712 |
| 18 Sep 13 |
5.07000 -0.09 |
5.15 | 5.01 | 5.15 | 7,481 |
| 17 Sep 13 |
5.16000 -0.12 |
5.30 | 5.16 | 5.28 | 2,853 |
| 16 Sep 13 |
5.28000 +0.09 |
5.30 | 5.10 | 5.10 | 6,168 |
| 13 Sep 13 |
5.18900 +0.00 |
5.19 | 5.00 | 5.16 | 7,191 |
| 12 Sep 13 |
5.19000 -0.22 |
5.46 | 5.19 | 5.38 | 8,543 |
| 11 Sep 13 |
5.41000 +0.12 |
5.50 | 5.28 | 5.30 | 11,751 |
| 10 Sep 13 |
5.28900 +0.34 |
5.29 | 4.86 | 4.95 | 34,641 |
| 09 Sep 13 |
4.95000 +0.13 |
4.95 | 4.81 | 4.90 | 4,355 |
| 06 Sep 13 |
4.82000 +0.03 |
4.93 | 4.76 | 4.87 | 4,785 |
| 05 Sep 13 |
4.79000 +0.19 |
4.89 | 4.64 | 4.64 | 13,641 |
| 04 Sep 13 |
4.60000 +0.10 |
4.64 | 4.42 | 4.43 | 4,913 |
| 03 Sep 13 |
4.50000 +0.12 |
4.50 | 4.30 | 4.30 | 2,200 |
| 02 Sep 13 |
4.38000 +0.13 |
4.38 | 4.25 | 4.38 | 1,850 |
| 30 Aug 13 |
4.25100 -0.06 |
4.28 | 4.22 | 4.28 | 13,422 |
| 29 Aug 13 |
4.31000 +0.01 |
4.33 | 4.30 | 4.33 | 11,028 |
| 28 Aug 13 |
4.30000 -0.01 |
4.34 | 4.30 | 4.31 | 10,239 |
| 27 Aug 13 |
4.31000 -0.09 |
4.35 | 4.30 | 4.35 | 9,418 |
| 26 Aug 13 |
4.39900 +0.10 |
4.40 | 4.25 | 4.25 | 3,425 |
| 23 Aug 13 |
4.30100 +0.03 |
4.50 | 4.22 | 4.26 | 18,134 |
| 22 Aug 13 |
4.27100 -0.09 |
4.40 | 4.27 | 4.36 | 11,249 |
| 21 Aug 13 |
4.36000 +0.06 |
5.01 | 4.35 | 4.42 | 98,054 |
| 20 Aug 13 |
4.30000 +0.15 |
4.30 | 4.15 | 4.15 | 6,880 |
| 19 Aug 13 |
4.15000 +0.04 |
4.15 | 4.15 | 4.15 | 1,500 |
| 16 Aug 13 |
4.11300 +0.12 |
4.11 | 3.96 | 3.98 | 5,180 |
| 14 Aug 13 |
3.98900 +0.24 |
3.99 | 3.80 | 3.80 | 1,888 |
| 13 Aug 13 |
3.75000 -0.25 |
3.91 | 3.65 | 3.91 | 8,397 |
| 12 Aug 13 |
4.00000 -0.43 |
4.30 | 4.00 | 4.30 | 66,729 |
| 09 Aug 13 |
4.43000 +0.29 |
4.43 | 4.04 | 4.04 | 10,656 |
| 08 Aug 13 |
4.13600 +0.14 |
4.14 | 3.89 | 3.89 | 625 |
| 07 Aug 13 |
3.99900 +0.11 |
4.00 | 3.89 | 3.94 | 495 |
| 06 Aug 13 |
3.89000 -0.05 |
3.94 | 3.89 | 3.94 | 750 |
| 05 Aug 13 |
3.94000 +0.00 |
3.94 | 3.90 | 3.94 | 813 |
| 02 Aug 13 |
3.94000 +0.06 |
3.99 | 3.94 | 3.99 | 2,671 |
| 01 Aug 13 |
3.88000 -0.11 |
3.88 | 3.88 | 3.88 | 1,040 |
| 31 Jul 13 |
3.98900 +0.10 |
3.99 | 3.80 | 3.80 | 1,109 |
| 30 Jul 13 |
3.89000 -0.01 |
3.89 | 3.89 | 3.89 | 1,000 |
| 29 Jul 13 |
3.90400 -0.09 |
3.90 | 3.90 | 3.90 | 120 |
| 26 Jul 13 |
3.98900 +0.07 |
4.07 | 3.77 | 3.92 | 10,829 |
| 25 Jul 13 |
3.92000 -0.02 |
4.09 | 3.90 | 4.09 | 2,040 |
| 24 Jul 13 |
3.94100 -0.13 |
3.94 | 3.94 | 3.94 | 341 |
| 23 Jul 13 |
4.06600 +0.07 |
4.07 | 3.93 | 4.00 | 1,130 |
| 22 Jul 13 |
4.00000 -0.01 |
4.00 | 3.99 | 3.99 | 3,000 |
| 19 Jul 13 |
4.01000 -0.09 |
4.10 | 4.01 | 4.10 | 2,543 |
| 18 Jul 13 |
4.10000 -0.05 |
4.15 | 4.10 | 4.15 | 490 |
| 17 Jul 13 |
4.15000 +0.00 |
4.15 | 4.15 | 4.15 | 87 |
| 16 Jul 13 |
4.15000 +0.00 |
4.20 | 4.15 | 4.20 | 800 |
| 15 Jul 13 |
4.15000 -0.11 |
4.18 | 4.15 | 4.18 | 1,200 |
| 12 Jul 13 |
4.25500 +0.06 |
4.26 | 4.26 | 4.26 | 33 |
| 11 Jul 13 |
4.20000 +0.07 |
4.25 | 4.20 | 4.25 | 170 |
| 10 Jul 13 |
4.12500 -0.13 |
4.26 | 4.12 | 4.26 | 233 |
| 09 Jul 13 |
4.25300 +0.00 |
4.25 | 4.25 | 4.25 | 33 |
| 08 Jul 13 |
4.25200 +0.00 |
4.25 | 4.25 | 4.25 | 33 |
| 05 Jul 13 |
4.25400 +0.05 |
4.25 | 4.12 | 4.20 | 4,191 |
| 04 Jul 13 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 33 |
| 03 Jul 13 |
4.20000 +0.09 |
4.21 | 4.20 | 4.21 | 233 |
| 02 Jul 13 |
4.11000 -0.08 |
4.34 | 4.09 | 4.32 | 9,281 |
| 01 Jul 13 |
4.18900 -0.13 |
4.32 | 4.02 | 4.32 | 8,357 |
| 28 Jun 13 |
4.31900 -0.06 |
4.32 | 4.18 | 4.32 | 1,855 |
| 27 Jun 13 |
4.37900 +0.06 |
4.40 | 4.20 | 4.40 | 555 |
| 26 Jun 13 |
4.32000 -0.06 |
4.40 | 4.32 | 4.40 | 59 |
| 25 Jun 13 |
4.38000 +0.07 |
4.38 | 4.27 | 4.27 | 855 |
| 24 Jun 13 |
4.30900 +0.01 |
4.31 | 4.14 | 4.14 | 2,930 |
| 21 Jun 13 |
4.30000 +0.00 |
4.30 | 4.30 | 4.30 | 22 |
| 20 Jun 13 |
4.30000 +0.14 |
4.30 | 4.16 | 4.16 | 555 |
| 19 Jun 13 |
4.15900 -0.39 |
4.40 | 4.01 | 4.40 | 5,397 |
| 18 Jun 13 |
4.55000 +0.08 |
4.55 | 4.55 | 4.55 | 20 |
| 17 Jun 13 |
4.46900 -0.15 |
4.59 | 4.47 | 4.59 | 4,025 |
| 14 Jun 13 |
4.61900 +0.07 |
4.62 | 4.62 | 4.62 | 123 |
| 13 Jun 13 |
4.55000 -0.09 |
4.55 | 4.55 | 4.55 | 86 |
| 12 Jun 13 |
4.64500 +0.05 |
4.69 | 4.64 | 4.69 | 243 |
| 11 Jun 13 |
4.60000 -0.06 |
4.60 | 4.51 | 4.60 | 555 |
| 10 Jun 13 |
4.66400 +0.06 |
4.69 | 4.47 | 4.69 | 285 |
| 07 Jun 13 |
4.60200 -0.07 |
4.82 | 4.41 | 4.82 | 1,907 |
| 06 Jun 13 |
4.67300 +0.14 |
4.68 | 4.39 | 4.67 | 1,102 |
| 05 Jun 13 |
4.52900 -0.15 |
4.78 | 4.30 | 4.78 | 869 |
| 04 Jun 13 |
4.68000 -0.03 |
4.69 | 4.56 | 4.69 | 1,668 |
| 03 Jun 13 |
4.71000 +0.01 |
4.71 | 4.71 | 4.71 | 22 |
| 31 May 13 |
4.69900 +0.00 |
4.70 | 4.61 | 4.70 | 571 |
| 30 May 13 |
4.70000 +0.00 |
4.70 | 4.62 | 4.70 | 430 |
| 29 May 13 |
4.70000 +0.00 |
4.70 | 4.60 | 4.70 | 1,580 |
| 28 May 13 |
4.69900 +0.00 |
4.70 | 4.70 | 4.70 | 100 |
| 27 May 13 |
4.69900 +0.15 |
4.70 | 4.55 | 4.60 | 4,594 |
| 24 May 13 |
4.54900 +0.15 |
4.55 | 4.40 | 4.40 | 11,673 |
| 23 May 13 |
4.39900 +0.00 |
4.40 | 4.25 | 4.39 | 1,122 |
| 22 May 13 |
4.39600 +0.00 |
4.40 | 4.20 | 4.20 | 4,132 |
| 21 May 13 |
4.40000 +0.07 |
4.50 | 4.34 | 4.39 | 2,967 |
| 20 May 13 |
4.32800 +0.08 |
4.33 | 4.33 | 4.33 | 50 |
| 17 May 13 |
4.25000 +0.00 |
4.25 | 4.13 | 4.25 | 1,583 |
| 16 May 13 |
4.25000 +0.03 |
4.25 | 4.25 | 4.25 | 22 |
| 15 May 13 |
4.22000 +0.15 |
4.22 | 4.07 | 4.22 | 2,066 |
| 14 May 13 |
4.07200 -0.13 |
4.23 | 4.07 | 4.23 | 633 |
| 13 May 13 |
4.20000 +0.13 |
4.20 | 4.20 | 4.20 | 70 |
| 10 May 13 |
4.07100 -0.28 |
4.35 | 4.06 | 4.35 | 4,400 |
| 09 May 13 |
4.35000 +0.01 |
4.35 | 4.35 | 4.35 | 22 |
| 08 May 13 |
4.33900 +0.14 |
4.34 | 4.34 | 4.34 | 105 |
| 07 May 13 |
4.20000 -0.15 |
4.24 | 4.16 | 4.24 | 4,653 |
| 06 May 13 |
4.35000 +0.11 |
4.40 | 4.35 | 4.39 | 4,193 |
| 03 May 13 |
4.24000 +0.51 |
4.24 | 3.88 | 3.88 | 2,655 |
| 02 May 13 |
3.73000 -0.13 |
3.73 | 3.73 | 3.73 | 90 |
| 30 Apr 13 |
3.85700 +0.04 |
3.86 | 3.86 | 3.86 | 1,466 |
| 29 Apr 13 |
3.82000 +0.07 |
3.82 | 3.60 | 3.60 | 1,527 |
| 26 Apr 13 |
3.74900 -0.05 |
4.02 | 3.74 | 3.92 | 3,591 |
| 25 Apr 13 |
3.80000 -0.67 |
4.45 | 3.71 | 4.44 | 23,339 |
| 24 Apr 13 |
4.46900 +0.02 |
4.57 | 4.47 | 4.57 | 153 |
| 23 Apr 13 |
4.44900 +0.01 |
4.58 | 4.40 | 4.45 | 5,087 |
| 22 Apr 13 |
4.44000 -0.06 |
4.50 | 4.36 | 4.41 | 1,490 |
| 19 Apr 13 |
4.50000 -0.05 |
4.50 | 4.41 | 4.41 | 1,010 |
| 18 Apr 13 |
4.54900 -0.08 |
4.75 | 4.41 | 4.65 | 7,610 |
| 17 Apr 13 |
4.63000 -0.22 |
4.75 | 4.63 | 4.72 | 2,370 |
| 16 Apr 13 |
4.84700 +0.15 |
4.85 | 4.85 | 4.85 | 103 |
| 15 Apr 13 |
4.69900 -0.10 |
4.70 | 4.54 | 4.54 | 503 |
| 12 Apr 13 |
4.79400 -0.13 |
4.98 | 4.79 | 4.98 | 1,251 |
| 11 Apr 13 |
4.92700 -0.05 |
5.00 | 4.78 | 4.98 | 4,264 |
| 10 Apr 13 |
4.97900 +0.08 |
4.98 | 4.83 | 4.86 | 288 |
| 09 Apr 13 |
4.90000 -0.05 |
4.98 | 4.90 | 4.98 | 121 |
| 08 Apr 13 |
4.95000 +0.01 |
4.97 | 4.80 | 4.97 | 273 |
| 05 Apr 13 |
4.93900 +0.13 |
4.95 | 4.75 | 4.95 | 255 |
| 04 Apr 13 |
4.81000 +0.00 |
4.95 | 4.81 | 4.95 | 163 |
| 03 Apr 13 |
4.81000 -0.09 |
4.97 | 4.81 | 4.90 | 200 |
| 02 Apr 13 |
4.90000 -0.05 |
4.90 | 4.85 | 4.90 | 2,422 |
| 28 Mar 13 |
4.95000 -0.02 |
4.95 | 4.82 | 4.95 | 3,587 |
| 27 Mar 13 |
4.97000 +0.03 |
4.97 | 4.97 | 4.97 | 33 |
| 26 Mar 13 |
4.93500 +0.15 |
4.93 | 4.70 | 4.72 | 4,786 |
| 25 Mar 13 |
4.78700 -0.15 |
4.98 | 4.79 | 4.98 | 1,933 |
| 22 Mar 13 |
4.93700 +0.08 |
4.94 | 4.94 | 4.94 | 22 |
| 21 Mar 13 |
4.85600 -0.13 |
5.04 | 4.86 | 4.99 | 6,385 |
| 20 Mar 13 |
4.98800 +0.08 |
4.99 | 4.85 | 4.86 | 4,033 |
| 19 Mar 13 |
4.91000 +0.15 |
4.91 | 4.61 | 4.61 | 9,567 |
| 18 Mar 13 |
4.76100 +0.11 |
4.76 | 4.76 | 4.76 | 33 |
| 15 Mar 13 |
4.65200 -0.20 |
4.79 | 4.59 | 4.70 | 10,285 |
| 14 Mar 13 |
4.85000 +0.01 |
4.85 | 4.62 | 4.84 | 1,948 |
| 13 Mar 13 |
4.83900 +0.08 |
4.87 | 4.65 | 4.87 | 1,896 |
| 12 Mar 13 |
4.76000 -0.06 |
4.89 | 4.74 | 4.89 | 912 |
| 11 Mar 13 |
4.82000 -0.05 |
4.89 | 4.70 | 4.89 | 19,523 |
| 08 Mar 13 |
4.87000 -0.12 |
5.07 | 4.87 | 5.07 | 2,760 |
| 07 Mar 13 |
4.98900 -0.36 |
5.34 | 4.94 | 5.34 | 17,695 |
| 06 Mar 13 |
5.34900 +0.30 |
5.49 | 4.99 | 5.04 | 25,185 |
| 05 Mar 13 |
5.04900 +0.21 |
5.05 | 4.91 | 4.99 | 7,858 |
| 04 Mar 13 |
4.84000 -0.14 |
5.13 | 4.84 | 4.95 | 3,945 |
| 01 Mar 13 |
4.97900 +0.06 |
5.05 | 4.82 | 5.05 | 3,594 |
| 28 Feb 13 |
4.92100 +0.02 |
5.05 | 4.89 | 4.98 | 5,334 |
| 27 Feb 13 |
4.89900 +0.00 |
4.94 | 4.75 | 4.94 | 7,644 |
| 26 Feb 13 |
4.90000 +0.00 |
4.93 | 4.78 | 4.93 | 1,716 |
| 25 Feb 13 |
4.90000 -0.01 |
4.94 | 4.90 | 4.91 | 3,332 |
| 22 Feb 13 |
4.91000 +0.13 |
4.92 | 4.73 | 4.92 | 3,510 |
| 21 Feb 13 |
4.77800 +0.01 |
5.05 | 4.78 | 5.01 | 43,226 |
| 20 Feb 13 |
4.77000 +0.11 |
4.93 | 4.72 | 4.77 | 10,433 |
| 19 Feb 13 |
4.66000 +0.06 |
4.70 | 4.27 | 4.70 | 12,919 |
| 18 Feb 13 |
4.59800 -0.25 |
4.99 | 4.20 | 4.99 | 16,034 |
| 15 Feb 13 |
4.84800 -0.15 |
4.85 | 4.85 | 4.85 | 2,000 |
| 14 Feb 13 |
4.99800 +0.10 |
5.00 | 5.00 | 5.00 | 33 |
| 13 Feb 13 |
4.90000 -0.10 |
5.15 | 4.85 | 5.15 | 9,172 |
| 12 Feb 13 |
5.00000 +0.10 |
5.28 | 5.00 | 5.04 | 14,224 |
| 11 Feb 13 |
4.90000 -0.10 |
5.10 | 4.79 | 5.10 | 2,295 |
| 08 Feb 13 |
5.00000 -0.06 |
5.21 | 5.00 | 5.21 | 233 |
| 07 Feb 13 |
5.06000 -0.16 |
5.27 | 4.73 | 5.26 | 14,901 |
| 06 Feb 13 |
5.22000 +0.17 |
5.22 | 5.14 | 5.18 | 1,955 |
| 05 Feb 13 |
5.04800 +0.12 |
5.05 | 4.90 | 4.96 | 680 |
| 04 Feb 13 |
4.93000 +0.04 |
4.93 | 4.77 | 4.77 | 472 |
| 01 Feb 13 |
4.89100 +0.16 |
5.05 | 4.59 | 4.88 | 9,881 |
| 31 Jan 13 |
4.73100 -0.17 |
5.03 | 4.73 | 4.90 | 4,087 |
| 30 Jan 13 |
4.90000 -0.28 |
5.29 | 4.90 | 5.15 | 13,555 |
| 29 Jan 13 |
5.18000 +0.12 |
5.18 | 5.14 | 5.18 | 4,022 |
| 28 Jan 13 |
5.06000 +0.08 |
5.06 | 4.93 | 4.93 | 2,196 |
| 25 Jan 13 |
4.98000 +0.03 |
5.00 | 4.98 | 5.00 | 335 |
| 24 Jan 13 |
4.95000 -0.04 |
5.03 | 4.95 | 5.03 | 361 |
| 23 Jan 13 |
4.98700 +0.00 |
4.99 | 4.99 | 4.99 | 533 |
| 22 Jan 13 |
4.99000 -0.19 |
5.19 | 4.99 | 5.19 | 8,876 |
| 21 Jan 13 |
5.18000 +0.06 |
5.18 | 5.08 | 5.08 | 200 |
| 18 Jan 13 |
5.12000 -0.06 |
5.21 | 5.12 | 5.18 | 1,345 |
| 17 Jan 13 |
5.18300 -0.03 |
5.20 | 5.09 | 5.20 | 560 |
| 16 Jan 13 |
5.20900 -0.09 |
5.30 | 5.06 | 5.19 | 7,441 |
| 15 Jan 13 |
5.29900 +0.10 |
5.30 | 5.14 | 5.26 | 2,380 |
| 14 Jan 13 |
5.20000 -0.07 |
5.31 | 5.20 | 5.28 | 3,904 |
| 11 Jan 13 |
5.27400 +0.07 |
5.38 | 5.14 | 5.23 | 10,720 |
| 10 Jan 13 |
5.20000 +0.20 |
5.24 | 4.98 | 4.98 | 14,136 |
| 09 Jan 13 |
5.00000 +0.05 |
5.00 | 4.83 | 4.84 | 9,250 |
| 08 Jan 13 |
4.95000 +0.05 |
4.98 | 4.85 | 4.90 | 1,710 |
| 07 Jan 13 |
4.90000 +0.11 |
4.90 | 4.72 | 4.83 | 12,899 |
| 04 Jan 13 |
4.79000 -0.21 |
5.08 | 4.75 | 5.00 | 21,665 |
| 03 Jan 13 |
5.00000 +0.05 |
5.03 | 4.83 | 4.90 | 1,749 |
| 02 Jan 13 |
4.94900 +0.15 |
4.99 | 4.77 | 4.77 | 5,715 |
| 28 Dec 12 |
4.80000 -0.13 |
5.01 | 4.75 | 5.01 | 11,835 |
| 27 Dec 12 |
4.93000 -0.09 |
5.11 | 4.81 | 5.11 | 8,473 |
| 21 Dec 12 |
5.02000 -0.18 |
5.20 | 5.02 | 5.20 | 4,434 |
| 20 Dec 12 |
5.19900 +0.00 |
5.30 | 5.10 | 5.30 | 1,350 |
| 19 Dec 12 |
5.20000 +0.02 |
5.22 | 5.10 | 5.19 | 1,800 |
| 18 Dec 12 |
5.17900 +0.08 |
5.18 | 5.05 | 5.10 | 1,874 |
| 17 Dec 12 |
5.10000 -0.07 |
5.15 | 4.75 | 5.15 | 41,736 |
| 14 Dec 12 |
5.16900 -0.12 |
5.32 | 5.17 | 5.32 | 275 |
| 13 Dec 12 |
5.28900 +0.06 |
5.31 | 5.12 | 5.31 | 7,700 |
| 12 Dec 12 |
5.22500 +0.03 |
5.50 | 5.19 | 5.27 | 18,596 |
| 11 Dec 12 |
5.19000 -0.28 |
5.57 | 4.95 | 5.57 | 23,706 |
| 10 Dec 12 |
5.46800 -0.20 |
5.57 | 5.36 | 5.55 | 5,364 |
| 07 Dec 12 |
5.66800 -0.41 |
6.14 | 5.50 | 6.14 | 14,964 |
| 06 Dec 12 |
6.08000 +0.18 |
6.36 | 5.88 | 5.88 | 19,500 |
| 05 Dec 12 |
5.90000 +0.14 |
5.90 | 5.70 | 5.84 | 14,623 |
| 04 Dec 12 |
5.76000 -0.38 |
6.20 | 5.37 | 6.20 | 28,229 |
| 03 Dec 12 |
6.14000 -0.17 |
6.37 | 6.05 | 6.37 | 4,943 |
| 30 Nov 12 |
6.30900 +0.06 |
6.49 | 6.12 | 6.22 | 13,476 |
| 29 Nov 12 |
6.25000 -0.11 |
6.45 | 6.25 | 6.45 | 3,193 |
| 28 Nov 12 |
6.35500 -0.18 |
6.60 | 6.22 | 6.55 | 4,840 |
| 27 Nov 12 |
6.53800 -0.14 |
6.74 | 6.35 | 6.74 | 15,385 |
| 26 Nov 12 |
6.68000 +0.18 |
6.79 | 6.29 | 6.68 | 26,534 |
| 23 Nov 12 |
6.49700 -0.19 |
6.97 | 6.32 | 6.58 | 36,248 |
| 22 Nov 12 |
6.69000 +1.24 |
7.73 | 5.54 | 5.54 | 89,876 |
| 21 Nov 12 |
5.45000 +1.01 |
5.80 | 4.78 | 4.79 | 48,054 |
| 20 Nov 12 |
4.44400 -0.02 |
4.48 | 4.32 | 4.48 | 2,010 |
| 19 Nov 12 |
4.46600 -0.01 |
4.48 | 4.32 | 4.48 | 1,184 |
| 16 Nov 12 |
4.48000 -0.01 |
4.75 | 4.27 | 4.34 | 5,946 |
| 15 Nov 12 |
4.49000 -0.07 |
4.49 | 4.49 | 4.49 | 10 |
| 14 Nov 12 |
4.55900 +0.52 |
4.56 | 4.03 | 4.05 | 17,199 |
| 13 Nov 12 |
4.03500 -0.85 |
4.80 | 3.62 | 4.73 | 33,532 |
| 12 Nov 12 |
4.88900 -0.21 |
4.89 | 4.81 | 4.86 | 1,710 |
| 09 Nov 12 |
5.10000 -0.06 |
5.15 | 4.87 | 5.15 | 33 |
| 08 Nov 12 |
5.16000 +0.06 |
5.25 | 5.02 | 5.10 | 7,107 |
| 07 Nov 12 |
5.10000 +0.13 |
5.40 | 4.95 | 5.08 | 8,292 |
| 06 Nov 12 |
4.97500 +0.69 |
5.00 | 3.77 | 4.30 | 44,841 |
| 05 Nov 12 |
4.28500 -1.07 |
5.36 | 4.13 | 5.35 | 34,083 |
| 02 Nov 12 |
5.35000 -0.77 |
5.99 | 5.30 | 5.97 | 18,715 |
| 01 Nov 12 |
6.12000 +0.09 |
6.12 | 6.12 | 6.12 | 10 |
| 31 Oct 12 |
6.03000 -0.08 |
6.18 | 6.03 | 6.18 | 220 |
| 30 Oct 12 |
6.11000 -0.04 |
6.18 | 6.05 | 6.05 | 1,737 |
| 29 Oct 12 |
6.14600 +0.12 |
6.15 | 6.15 | 6.15 | 10 |
| 26 Oct 12 |
6.02800 -0.15 |
6.18 | 6.03 | 6.18 | 4,010 |
| 25 Oct 12 |
6.17800 +0.00 |
6.18 | 6.18 | 6.18 | 10 |
| 24 Oct 12 |
6.17900 +0.01 |
6.18 | 6.18 | 6.18 | 10 |
| 23 Oct 12 |
6.17400 +0.00 |
6.18 | 6.06 | 6.18 | 758 |
| 22 Oct 12 |
6.17600 +0.07 |
6.18 | 6.05 | 6.18 | 601 |
| 19 Oct 12 |
6.11000 +0.01 |
6.15 | 6.10 | 6.10 | 220 |
| 18 Oct 12 |
6.10000 -0.08 |
6.12 | 5.95 | 6.08 | 3,994 |
| 17 Oct 12 |
6.17900 +0.00 |
6.18 | 6.05 | 6.18 | 1,326 |
| 16 Oct 12 |
6.17900 +0.00 |
6.18 | 6.06 | 6.18 | 3,190 |
| 15 Oct 12 |
6.17900 -0.01 |
6.18 | 6.18 | 6.18 | 10 |
| 12 Oct 12 |
6.19000 +0.12 |
6.19 | 6.19 | 6.19 | 20 |
| 11 Oct 12 |
6.07000 +0.03 |
6.25 | 5.90 | 6.07 | 9,368 |
| 10 Oct 12 |
6.04000 -0.53 |
6.60 | 6.04 | 6.40 | 12,050 |
| 09 Oct 12 |
6.57000 -0.10 |
6.64 | 6.47 | 6.47 | 830 |
| 08 Oct 12 |
6.67000 +0.02 |
6.70 | 6.50 | 6.70 | 3,530 |
| 05 Oct 12 |
6.65000 +0.46 |
6.75 | 6.20 | 6.20 | 30,042 |
| 04 Oct 12 |
6.18800 +0.03 |
6.19 | 6.04 | 6.16 | 2,961 |
| 03 Oct 12 |
6.15900 -0.02 |
6.16 | 6.02 | 6.16 | 1,435 |
| 02 Oct 12 |
6.17500 +0.00 |
6.19 | 6.01 | 6.03 | 5,571 |
| 01 Oct 12 |
6.18000 -0.12 |
6.25 | 6.11 | 6.25 | 861 |
| 28 Sep 12 |
6.29900 +0.11 |
6.40 | 6.03 | 6.29 | 5,970 |
| 27 Sep 12 |
6.19000 +0.04 |
6.21 | 6.11 | 6.21 | 2,520 |
| 26 Sep 12 |
6.15000 -0.13 |
6.29 | 6.11 | 6.22 | 5,570 |
| 25 Sep 12 |
6.28500 -0.02 |
6.39 | 6.17 | 6.39 | 2,189 |
| 24 Sep 12 |
6.30000 -0.02 |
6.40 | 6.21 | 6.21 | 1,865 |
| 21 Sep 12 |
6.32000 +0.00 |
6.37 | 6.30 | 6.35 | 2,583 |
| 20 Sep 12 |
6.32500 -0.05 |
6.35 | 6.25 | 6.26 | 4,415 |
| 19 Sep 12 |
6.37000 -0.03 |
6.44 | 6.27 | 6.44 | 2,519 |
| 18 Sep 12 |
6.39800 +0.00 |
6.44 | 6.28 | 6.44 | 2,010 |
| 17 Sep 12 |
6.40100 +0.00 |
6.49 | 6.34 | 6.40 | 12,511 |
| 14 Sep 12 |
6.40000 +0.11 |
6.58 | 6.35 | 6.35 | 31,849 |
| 13 Sep 12 |
6.29000 +0.17 |
6.40 | 5.97 | 6.20 | 15,889 |
| 12 Sep 12 |
6.12000 +0.16 |
6.22 | 5.90 | 6.05 | 18,736 |
| 11 Sep 12 |
5.95500 -0.16 |
6.14 | 5.86 | 6.10 | 15,730 |
| 10 Sep 12 |
6.11500 -0.27 |
6.45 | 5.84 | 6.45 | 15,390 |
| 07 Sep 12 |
6.38500 +0.14 |
6.64 | 6.26 | 6.52 | 31,390 |
| 06 Sep 12 |
6.24800 +0.28 |
6.38 | 5.81 | 6.00 | 94,203 |
| 05 Sep 12 |
5.97000 -0.20 |
6.19 | 5.57 | 6.19 | 19,277 |
| 04 Sep 12 |
6.17000 -0.49 |
6.79 | 6.17 | 6.79 | 61,289 |
| 03 Sep 12 |
6.65500 +0.38 |
6.87 | 6.14 | 6.14 | 138,288 |
| 31 Aug 12 |
6.28000 +0.02 |
6.45 | 5.92 | 6.26 | 41,170 |
| 30 Aug 12 |
6.26000 +0.11 |
6.56 | 5.82 | 6.10 | 120,191 |
| 29 Aug 12 |
6.15000 -0.60 |
6.98 | 5.98 | 6.84 | 69,931 |
| 28 Aug 12 |
6.75000 -1.45 |
8.00 | 6.40 | 8.00 | 96,198 |
| 27 Aug 12 |
8.19800 -0.31 |
9.49 | 8.20 | 8.22 | 26,005 |
| 24 Aug 12 |
8.51100 -0.58 |
9.25 | 8.51 | 9.01 | 10,929 |
| 23 Aug 12 |
9.09500 -0.20 |
9.70 | 8.88 | 9.30 | 10,281 |
| 22 Aug 12 |
9.30000 -1.26 |
10.00 | 9.27 | 10.00 | 29,443 |
| 21 Aug 12 |
10.55500 -0.55 |
11.27 | 10.56 | 11.19 | 12,138 |
| 20 Aug 12 |
11.10000 -0.05 |
11.28 | 11.02 | 11.27 | 4,496 |
| 17 Aug 12 |
11.15500 -0.15 |
11.48 | 11.15 | 11.46 | 3,040 |
| 16 Aug 12 |
11.30000 -0.16 |
11.58 | 11.30 | 11.58 | 1,681 |
| 15 Aug 12 |
11.46000 -0.22 |
11.84 | 11.46 | 11.73 | 4,114 |
| 14 Aug 12 |
11.68000 +0.32 |
11.70 | 11.36 | 11.44 | 3,928 |
| 13 Aug 12 |
11.36500 -0.32 |
11.84 | 11.34 | 11.84 | 2,590 |
| 10 Aug 12 |
11.68000 +0.15 |
11.68 | 11.60 | 11.60 | 700 |
| 09 Aug 12 |
11.53000 +0.23 |
11.53 | 11.30 | 11.30 | 811 |
| 08 Aug 12 |
11.30000 -0.37 |
11.82 | 11.30 | 11.82 | 8,307 |
| 07 Aug 12 |
11.67000 -0.18 |
11.85 | 11.56 | 11.69 | 3,525 |
| 06 Aug 12 |
11.85000 -0.14 |
12.13 | 11.75 | 12.13 | 1,688 |
| 03 Aug 12 |
11.99000 +0.46 |
11.99 | 11.50 | 11.53 | 5,336 |
| 02 Aug 12 |
11.53000 -0.37 |
11.97 | 11.53 | 11.97 | 2,075 |
| 01 Aug 12 |
11.90000 -0.02 |
11.90 | 11.88 | 11.90 | 584 |
| 31 Jul 12 |
11.91500 +0.02 |
12.06 | 11.77 | 12.03 | 3,926 |
| 30 Jul 12 |
11.89500 +0.40 |
11.90 | 11.38 | 11.66 | 9,519 |
| 27 Jul 12 |
11.50000 +0.07 |
11.50 | 11.08 | 11.46 | 2,356 |
| 26 Jul 12 |
11.43000 -0.32 |
11.99 | 10.56 | 11.87 | 14,908 |
| 25 Jul 12 |
11.75000 -0.25 |
12.20 | 11.73 | 12.12 | 9,764 |
| 24 Jul 12 |
12.00000 -0.63 |
13.00 | 12.00 | 12.84 | 8,677 |
| 23 Jul 12 |
12.63000 -0.31 |
13.00 | 12.63 | 12.98 | 1,664 |
| 20 Jul 12 |
12.94000 -0.20 |
13.14 | 12.65 | 12.84 | 872 |
| 19 Jul 12 |
13.14000 +0.01 |
13.15 | 12.70 | 13.15 | 6,232 |
| 18 Jul 12 |
13.13500 -0.05 |
13.29 | 12.97 | 13.29 | 3,120 |
| 17 Jul 12 |
13.18500 +0.25 |
13.44 | 12.93 | 12.93 | 3,229 |
| 16 Jul 12 |
12.94000 +0.02 |
12.94 | 12.59 | 12.81 | 5,591 |
| 13 Jul 12 |
12.91500 -0.91 |
13.78 | 12.91 | 13.78 | 7,265 |
| 12 Jul 12 |
13.82500 -0.05 |
13.90 | 13.53 | 13.90 | 2,230 |
| 11 Jul 12 |
13.87500 -0.13 |
14.00 | 13.73 | 14.00 | 975 |
| 10 Jul 12 |
14.00000 +0.34 |
14.00 | 13.70 | 13.85 | 1,022 |
| 09 Jul 12 |
13.66000 -0.33 |
14.05 | 13.66 | 13.99 | 649 |
| 06 Jul 12 |
13.99000 +0.05 |
13.99 | 13.68 | 13.92 | 1,919 |
| 05 Jul 12 |
13.94500 -0.24 |
14.24 | 13.70 | 14.10 | 4,425 |
| 04 Jul 12 |
14.19000 +0.19 |
14.51 | 14.00 | 14.00 | 6,019 |
| 03 Jul 12 |
14.00000 +0.27 |
14.00 | 13.72 | 13.80 | 6,253 |
| 02 Jul 12 |
13.73000 -0.26 |
13.99 | 13.73 | 13.99 | 3,402 |
| 29 Jun 12 |
13.99000 +0.19 |
13.99 | 13.62 | 13.98 | 4,627 |
| 28 Jun 12 |
13.80000 -0.15 |
14.00 | 13.80 | 13.96 | 404 |
| 27 Jun 12 |
13.95000 -0.48 |
14.50 | 13.75 | 14.50 | 5,343 |
| 26 Jun 12 |
14.43000 -0.27 |
14.85 | 14.10 | 14.60 | 8,595 |
| 25 Jun 12 |
14.70000 -0.19 |
14.89 | 14.49 | 14.75 | 4,541 |
| 22 Jun 12 |
14.89000 +0.01 |
14.89 | 14.59 | 14.69 | 562 |
| 21 Jun 12 |
14.88500 +0.20 |
14.97 | 14.69 | 14.69 | 2,850 |
| 20 Jun 12 |
14.69000 +0.32 |
14.70 | 14.32 | 14.56 | 5,897 |
| 19 Jun 12 |
14.37000 +0.46 |
14.69 | 13.95 | 14.10 | 11,762 |
| 18 Jun 12 |
13.91000 -0.18 |
14.29 | 13.86 | 14.29 | 6,055 |
| 15 Jun 12 |
14.08500 +0.89 |
14.49 | 13.32 | 13.32 | 27,878 |
| 14 Jun 12 |
13.20000 -0.30 |
13.50 | 13.20 | 13.20 | 1,692 |
| 13 Jun 12 |
13.49500 -0.06 |
13.52 | 13.45 | 13.52 | 1,095 |
| 12 Jun 12 |
13.55000 -0.20 |
13.60 | 13.55 | 13.60 | 2,100 |
| 11 Jun 12 |
13.75000 +0.25 |
13.75 | 13.75 | 13.75 | 100 |
| 08 Jun 12 |
13.50000 +0.00 |
13.50 | 13.45 | 13.45 | 561 |
| 07 Jun 12 |
13.50000 -0.19 |
13.50 | 13.50 | 13.50 | 690 |
| 06 Jun 12 |
13.69500 +0.07 |
13.69 | 13.48 | 13.68 | 495 |
| 05 Jun 12 |
13.62000 +0.02 |
13.70 | 13.45 | 13.70 | 1,140 |
| 04 Jun 12 |
13.60000 -0.10 |
13.70 | 13.05 | 13.70 | 545 |
| 01 Jun 12 |
13.70000 -0.29 |
14.00 | 13.39 | 14.00 | 1,356 |
| 31 May 12 |
13.99000 +0.00 |
14.07 | 13.82 | 14.00 | 3,109 |
| 30 May 12 |
13.99000 +0.07 |
14.09 | 13.85 | 13.90 | 4,110 |
| 29 May 12 |
13.92000 +0.03 |
14.15 | 13.82 | 13.88 | 6,527 |
| 28 May 12 |
13.89000 +0.15 |
13.91 | 13.71 | 13.75 | 1,581 |
| 25 May 12 |
13.74000 -0.05 |
14.14 | 13.35 | 13.89 | 8,032 |
| 24 May 12 |
13.79000 +0.14 |
13.82 | 13.45 | 13.65 | 3,388 |
| 23 May 12 |
13.64500 +0.05 |
13.98 | 13.38 | 13.50 | 4,883 |
| 22 May 12 |
13.59500 +0.40 |
14.15 | 13.23 | 13.23 | 9,259 |
| 21 May 12 |
13.20000 -0.44 |
13.48 | 12.40 | 13.48 | 8,580 |
| 18 May 12 |
13.64000 -0.14 |
13.72 | 13.63 | 13.71 | 2,867 |
| 17 May 12 |
13.78500 +0.18 |
13.78 | 13.48 | 13.61 | 1,114 |
| 16 May 12 |
13.60000 -0.35 |
13.99 | 13.51 | 13.99 | 7,210 |
| 15 May 12 |
13.95000 +0.19 |
13.95 | 13.73 | 13.80 | 915 |
| 14 May 12 |
13.76000 -0.29 |
13.97 | 13.65 | 13.97 | 4,136 |
| 11 May 12 |
14.05000 -0.12 |
14.30 | 14.00 | 14.30 | 3,875 |
| 10 May 12 |
14.17000 -0.19 |
14.48 | 14.11 | 14.38 | 1,575 |
| 09 May 12 |
14.36000 +0.22 |
14.38 | 14.16 | 14.35 | 1,287 |
| 08 May 12 |
14.14000 -0.13 |
14.38 | 14.14 | 14.38 | 1,422 |
| 07 May 12 |
14.27000 -0.25 |
14.51 | 14.17 | 14.17 | 978 |
| 04 May 12 |
14.52500 -0.01 |
14.52 | 14.22 | 14.49 | 4,790 |
| 03 May 12 |
14.53000 -0.21 |
14.88 | 14.30 | 14.88 | 3,576 |
| 02 May 12 |
14.74000 -0.10 |
15.40 | 14.65 | 14.98 | 7,329 |
| 30 Apr 12 |
14.83500 -0.26 |
15.40 | 14.65 | 15.11 | 8,424 |
| 27 Apr 12 |
15.09500 +0.19 |
15.55 | 14.70 | 14.81 | 9,794 |
| 26 Apr 12 |
14.91000 +0.57 |
15.44 | 14.26 | 14.55 | 10,672 |
| 25 Apr 12 |
14.34000 -0.26 |
14.91 | 14.19 | 14.81 | 11,370 |
| 24 Apr 12 |
14.60500 +0.39 |
14.84 | 14.10 | 14.15 | 9,343 |
| 23 Apr 12 |
14.21500 -0.30 |
14.62 | 13.93 | 14.39 | 12,897 |
| 20 Apr 12 |
14.51500 -0.13 |
14.73 | 14.52 | 14.72 | 632 |
| 19 Apr 12 |
14.64000 +0.32 |
15.00 | 14.36 | 14.39 | 15,458 |
| 18 Apr 12 |
14.32000 +0.05 |
14.40 | 14.17 | 14.17 | 1,575 |
| 17 Apr 12 |
14.26500 -0.35 |
14.82 | 14.16 | 14.82 | 7,184 |
| 16 Apr 12 |
14.62000 -0.40 |
15.09 | 14.27 | 14.92 | 13,645 |
| 13 Apr 12 |
15.02000 -0.26 |
15.39 | 14.94 | 15.39 | 1,592 |
| 12 Apr 12 |
15.28000 -0.16 |
15.65 | 15.25 | 15.65 | 4,178 |
| 11 Apr 12 |
15.44500 +0.28 |
15.59 | 15.25 | 15.25 | 9,848 |
| 10 Apr 12 |
15.16500 -0.03 |
15.16 | 14.84 | 15.09 | 3,030 |
| 05 Apr 12 |
15.20000 -0.50 |
15.75 | 14.90 | 15.49 | 12,344 |
| 04 Apr 12 |
15.70000 -0.39 |
16.09 | 15.00 | 16.00 | 20,474 |
| 03 Apr 12 |
16.09500 -0.06 |
16.18 | 15.81 | 16.06 | 1,087 |
| 02 Apr 12 |
16.15500 +0.28 |
16.16 | 15.80 | 16.01 | 3,522 |
| 30 Mar 12 |
15.87500 -0.32 |
16.18 | 15.80 | 15.90 | 5,218 |
| 29 Mar 12 |
16.19000 -0.11 |
16.42 | 15.85 | 16.20 | 7,972 |
| 28 Mar 12 |
16.30000 +0.16 |
16.30 | 15.93 | 16.27 | 5,306 |
| 27 Mar 12 |
16.14000 -0.28 |
16.78 | 15.85 | 16.67 | 9,239 |
| 26 Mar 12 |
16.42500 +0.02 |
16.83 | 16.33 | 16.60 | 5,146 |
| 23 Mar 12 |
16.40500 +0.20 |
16.50 | 16.15 | 16.15 | 3,304 |
| 22 Mar 12 |
16.20000 -0.03 |
16.33 | 15.80 | 16.15 | 6,930 |
| 21 Mar 12 |
16.23000 -0.19 |
16.64 | 16.19 | 16.64 | 3,136 |
| 20 Mar 12 |
16.42500 -0.12 |
16.53 | 16.42 | 16.53 | 500 |
| 19 Mar 12 |
16.54500 +0.28 |
17.20 | 16.44 | 16.44 | 8,907 |
| 16 Mar 12 |
16.26000 -0.03 |
16.44 | 16.00 | 16.00 | 7,942 |
| 15 Mar 12 |
16.29000 +0.17 |
16.46 | 15.98 | 16.15 | 8,136 |
| 14 Mar 12 |
16.12500 +0.08 |
16.14 | 15.50 | 16.14 | 12,362 |
| 13 Mar 12 |
16.04000 -0.99 |
17.19 | 16.04 | 17.11 | 18,513 |
| 12 Mar 12 |
17.03500 +0.64 |
17.06 | 16.39 | 16.39 | 10,725 |
| 09 Mar 12 |
16.40000 +1.20 |
16.40 | 15.24 | 15.30 | 18,411 |
| 08 Mar 12 |
15.20000 +0.04 |
15.30 | 15.03 | 15.30 | 3,149 |
| 07 Mar 12 |
15.16000 +0.01 |
15.33 | 15.05 | 15.24 | 3,354 |
| 06 Mar 12 |
15.15000 -0.30 |
15.98 | 15.15 | 15.50 | 14,160 |
| 05 Mar 12 |
15.45000 +0.40 |
15.94 | 14.22 | 14.76 | 49,858 |
| 02 Mar 12 |
15.04500 -0.88 |
15.78 | 14.81 | 15.78 | 29,003 |
| 01 Mar 12 |
15.92000 -1.17 |
16.90 | 15.73 | 16.90 | 23,677 |
| 29 Feb 12 |
17.09000 -0.25 |
17.44 | 16.81 | 17.09 | 5,932 |
| 28 Feb 12 |
17.34000 -0.31 |
17.60 | 17.10 | 17.50 | 4,119 |
| 27 Feb 12 |
17.65000 -0.15 |
17.79 | 17.15 | 17.79 | 862 |
| 24 Feb 12 |
17.79500 +0.35 |
17.80 | 17.29 | 17.45 | 4,532 |
| 23 Feb 12 |
17.44500 -0.23 |
17.65 | 17.00 | 17.65 | 3,257 |
| 22 Feb 12 |
17.67000 -0.14 |
17.77 | 17.20 | 17.61 | 3,405 |
| 21 Feb 12 |
17.81000 -0.09 |
17.81 | 16.74 | 17.70 | 15,609 |
| 20 Feb 12 |
17.89500 -0.38 |
18.40 | 17.74 | 18.40 | 13,661 |
| 17 Feb 12 |
18.27000 +0.36 |
18.27 | 17.75 | 18.00 | 4,806 |
| 16 Feb 12 |
17.91000 -0.39 |
18.16 | 17.83 | 18.16 | 2,782 |
| 15 Feb 12 |
18.30000 -0.10 |
18.81 | 17.98 | 18.51 | 5,477 |
| 14 Feb 12 |
18.40000 +0.13 |
18.40 | 18.08 | 18.08 | 369 |
| 13 Feb 12 |
18.27500 +0.11 |
18.42 | 18.06 | 18.22 | 1,048 |
| 10 Feb 12 |
18.16000 -0.57 |
18.90 | 17.88 | 18.55 | 13,582 |
| 09 Feb 12 |
18.73000 -0.27 |
19.17 | 18.60 | 19.10 | 9,235 |
| 08 Feb 12 |
19.00500 +0.57 |
19.08 | 18.35 | 18.47 | 12,403 |
| 07 Feb 12 |
18.43000 +0.03 |
18.50 | 17.95 | 18.50 | 14,331 |
| 06 Feb 12 |
18.40000 +0.20 |
18.64 | 17.76 | 18.64 | 10,386 |
| 03 Feb 12 |
18.20000 -0.50 |
19.13 | 17.75 | 18.97 | 17,579 |
| 02 Feb 12 |
18.70500 -0.26 |
18.97 | 18.60 | 18.82 | 2,702 |
| 01 Feb 12 |
18.97000 -0.09 |
19.35 | 18.95 | 19.10 | 6,034 |
| 31 Jan 12 |
19.05500 +1.23 |
19.50 | 17.90 | 17.93 | 19,993 |
| 30 Jan 12 |
17.82500 -0.27 |
18.42 | 17.70 | 18.42 | 4,747 |
| 27 Jan 12 |
18.10000 +0.20 |
18.50 | 17.80 | 17.80 | 12,634 |
| 26 Jan 12 |
17.90000 +0.63 |
17.99 | 17.17 | 17.50 | 8,213 |
| 25 Jan 12 |
17.27000 -0.48 |
17.73 | 16.60 | 17.73 | 10,398 |
| 24 Jan 12 |
17.74500 +0.03 |
17.75 | 17.38 | 17.49 | 3,185 |
| 23 Jan 12 |
17.72000 +0.42 |
17.79 | 17.40 | 17.41 | 9,999 |
| 20 Jan 12 |
17.30000 -0.21 |
17.80 | 17.13 | 17.70 | 5,482 |
| 19 Jan 12 |
17.51000 +0.26 |
17.86 | 17.19 | 17.19 | 20,559 |
| 18 Jan 12 |
17.25000 +0.25 |
17.39 | 16.79 | 16.85 | 11,286 |
| 17 Jan 12 |
16.99500 -0.64 |
17.65 | 16.38 | 17.64 | 18,471 |
| 16 Jan 12 |
17.64000 -0.50 |
18.19 | 17.40 | 18.00 | 12,991 |
| 13 Jan 12 |
18.14000 +0.24 |
18.19 | 17.42 | 17.80 | 16,328 |
| 12 Jan 12 |
17.90000 -0.42 |
18.60 | 17.30 | 18.50 | 13,021 |
| 11 Jan 12 |
18.32000 +0.42 |
18.48 | 17.00 | 17.73 | 22,637 |
| 10 Jan 12 |
17.90000 -0.48 |
18.86 | 16.70 | 17.95 | 31,920 |
| 09 Jan 12 |
18.38000 -1.29 |
19.70 | 17.71 | 19.70 | 20,393 |
| 06 Jan 12 |
19.66500 +0.47 |
20.32 | 18.96 | 19.35 | 10,674 |
| 05 Jan 12 |
19.20000 +0.01 |
21.20 | 18.11 | 19.46 | 48,069 |
| 04 Jan 12 |
19.19000 +1.34 |
19.19 | 17.90 | 17.99 | 20,737 |
| 03 Jan 12 |
17.85000 +0.44 |
17.99 | 17.21 | 17.47 | 14,799 |
| 02 Jan 12 |
17.40500 +0.48 |
17.69 | 17.00 | 17.00 | 11,245 |
| 30 Dec 11 |
16.93000 +0.55 |
17.34 | 16.60 | 16.60 | 14,748 |
| 29 Dec 11 |
16.38500 +0.64 |
16.83 | 15.79 | 15.79 | 16,577 |
| 28 Dec 11 |
15.75000 -0.15 |
15.83 | 15.54 | 15.83 | 7,115 |
| 27 Dec 11 |
15.89500 +0.68 |
16.13 | 15.80 | 15.80 | 10,362 |
| 23 Dec 11 |
15.22000 -0.13 |
15.98 | 15.05 | 15.35 | 23,478 |
| 22 Dec 11 |
15.35000 +0.13 |
15.35 | 15.03 | 15.27 | 5,819 |
| 21 Dec 11 |
15.22500 +0.00 |
15.35 | 15.03 | 15.35 | 9,201 |
| 20 Dec 11 |
15.23000 -0.29 |
15.57 | 15.00 | 15.42 | 5,571 |
| 19 Dec 11 |
15.52000 -0.03 |
15.56 | 15.19 | 15.48 | 4,763 |
| 16 Dec 11 |
15.55000 +0.58 |
15.55 | 15.00 | 15.00 | 6,805 |
| 15 Dec 11 |
14.97000 -0.31 |
15.36 | 14.94 | 15.30 | 2,755 |
| 14 Dec 11 |
15.28000 +0.77 |
15.60 | 14.33 | 14.33 | 4,894 |
| 13 Dec 11 |
14.51000 -1.99 |
16.50 | 14.48 | 16.50 | 18,199 |
| 12 Dec 11 |
16.49500 -0.33 |
16.99 | 16.26 | 16.99 | 5,217 |
| 09 Dec 11 |
16.83000 +0.78 |
16.83 | 15.75 | 15.82 | 8,992 |
| 08 Dec 11 |
16.04500 -0.36 |
16.60 | 15.72 | 16.48 | 8,886 |
| 07 Dec 11 |
16.41000 -0.29 |
16.85 | 16.13 | 16.85 | 12,649 |
| 06 Dec 11 |
16.70000 -0.17 |
16.95 | 16.58 | 16.59 | 7,956 |
| 05 Dec 11 |
16.87500 +1.07 |
16.94 | 15.90 | 15.90 | 14,754 |
| 02 Dec 11 |
15.80000 +0.45 |
15.80 | 15.44 | 15.49 | 8,788 |
| 01 Dec 11 |
15.35000 -0.13 |
15.50 | 15.19 | 15.50 | 2,456 |
| 30 Nov 11 |
15.48000 -0.11 |
15.71 | 15.20 | 15.71 | 7,973 |
| 29 Nov 11 |
15.58500 +0.80 |
16.00 | 15.01 | 15.01 | 7,254 |
| 28 Nov 11 |
14.78500 +0.17 |
15.19 | 14.56 | 14.63 | 21,376 |
| 25 Nov 11 |
14.61500 +1.14 |
14.92 | 13.80 | 13.86 | 56,307 |
| 24 Nov 11 |
13.47000 +0.74 |
13.69 | 12.61 | 12.75 | 20,648 |
| 23 Nov 11 |
12.72500 +0.55 |
13.42 | 12.02 | 12.02 | 18,875 |
| 22 Nov 11 |
12.18000 -0.05 |
12.45 | 12.18 | 12.28 | 3,730 |
| 21 Nov 11 |
12.23000 +0.19 |
12.56 | 11.90 | 12.00 | 10,495 |
| 18 Nov 11 |
12.03500 -0.68 |
12.70 | 11.61 | 12.49 | 25,961 |
| 17 Nov 11 |
12.71000 -0.57 |
13.38 | 12.71 | 13.26 | 6,190 |
| 16 Nov 11 |
13.28000 -0.20 |
13.28 | 13.28 | 13.28 | 250 |
| 15 Nov 11 |
13.48000 +0.06 |
13.55 | 13.00 | 13.55 | 9,569 |
| 14 Nov 11 |
13.42000 -0.92 |
14.30 | 13.42 | 14.30 | 8,655 |
| 11 Nov 11 |
14.34000 +0.09 |
14.34 | 14.25 | 14.25 | 2,459 |
| 10 Nov 11 |
14.25000 +0.15 |
14.31 | 14.02 | 14.02 | 260 |
| 09 Nov 11 |
14.10500 -0.24 |
14.34 | 14.05 | 14.30 | 1,966 |
| 08 Nov 11 |
14.34000 +0.00 |
14.34 | 14.13 | 14.20 | 2,532 |
| 07 Nov 11 |
14.34000 +0.13 |
14.34 | 14.15 | 14.30 | 1,101 |
| 04 Nov 11 |
14.21000 -0.35 |
14.56 | 14.21 | 14.56 | 1,120 |
| 03 Nov 11 |
14.56000 +0.06 |
14.91 | 14.50 | 14.50 | 1,922 |
| 02 Nov 11 |
14.50000 -0.11 |
14.89 | 14.50 | 14.68 | 2,914 |
| 01 Nov 11 |
14.61000 +0.03 |
14.61 | 14.00 | 14.20 | 1,711 |
| 31 Oct 11 |
14.57500 -0.63 |
15.12 | 14.51 | 15.12 | 4,806 |
| 28 Oct 11 |
15.20000 +0.20 |
15.20 | 15.00 | 15.00 | 970 |
| 27 Oct 11 |
14.99500 -0.01 |
15.20 | 14.78 | 15.20 | 1,533 |
| 26 Oct 11 |
15.00000 -0.07 |
15.28 | 15.00 | 15.28 | 944 |
| 25 Oct 11 |
15.07000 +0.15 |
15.07 | 14.95 | 14.95 | 1,046 |
| 24 Oct 11 |
14.92000 +0.17 |
15.04 | 14.70 | 14.90 | 1,522 |
| 20 Oct 11 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 980 |
| 19 Oct 11 |
14.75000 -0.08 |
14.82 | 14.75 | 14.82 | 90 |
| 18 Oct 11 |
14.83000 -0.04 |
14.90 | 14.68 | 14.90 | 911 |
| 17 Oct 11 |
14.87000 -0.22 |
15.05 | 14.87 | 15.00 | 1,680 |
| 14 Oct 11 |
15.08500 -0.22 |
15.11 | 15.09 | 15.11 | 420 |
| 13 Oct 11 |
15.30000 -0.10 |
15.60 | 15.30 | 15.60 | 415 |
| 12 Oct 11 |
15.40000 -0.15 |
15.65 | 15.33 | 15.33 | 2,780 |
| 11 Oct 11 |
15.55000 +0.48 |
15.65 | 15.27 | 15.27 | 2,192 |
| 10 Oct 11 |
15.07000 -0.23 |
15.07 | 15.07 | 15.07 | 370 |
| 07 Oct 11 |
15.30000 +0.20 |
15.30 | 14.88 | 14.95 | 2,130 |
| 06 Oct 11 |
15.10000 +0.53 |
15.48 | 14.68 | 14.68 | 4,532 |
| 05 Oct 11 |
14.57000 +0.20 |
14.58 | 14.23 | 14.58 | 956 |
| 04 Oct 11 |
14.37000 -0.77 |
15.00 | 14.17 | 15.00 | 3,962 |
| 03 Oct 11 |
15.14000 -0.33 |
15.28 | 14.81 | 15.28 | 369 |
| 30 Sep 11 |
15.47000 +0.66 |
15.80 | 15.00 | 15.00 | 5,688 |
| 29 Sep 11 |
14.81000 +0.11 |
14.81 | 14.70 | 14.70 | 540 |
| 27 Sep 11 |
14.70000 +0.44 |
14.74 | 14.32 | 14.40 | 393 |
| 26 Sep 11 |
14.26000 +0.01 |
14.37 | 14.10 | 14.10 | 630 |
| 23 Sep 11 |
14.25000 -0.01 |
14.50 | 13.79 | 14.32 | 4,029 |
| 22 Sep 11 |
14.26000 -0.20 |
14.60 | 13.80 | 14.00 | 7,797 |
| 21 Sep 11 |
14.46500 -0.28 |
14.65 | 14.47 | 14.60 | 4,795 |
| 20 Sep 11 |
14.75000 +0.23 |
15.06 | 14.05 | 14.40 | 5,229 |
| 19 Sep 11 |
14.52000 +0.06 |
14.91 | 14.03 | 14.27 | 8,197 |
| 16 Sep 11 |
14.46000 -1.03 |
15.90 | 14.00 | 15.66 | 19,868 |
| 15 Sep 11 |
15.49500 -0.05 |
15.69 | 15.27 | 15.30 | 3,357 |
| 14 Sep 11 |
15.54000 +0.40 |
15.91 | 14.99 | 14.99 | 5,332 |
| 13 Sep 11 |
15.14000 +0.03 |
15.80 | 14.81 | 15.27 | 2,957 |
| 12 Sep 11 |
15.11000 -0.68 |
16.30 | 14.70 | 16.30 | 2,694 |
| 09 Sep 11 |
15.79000 -0.35 |
16.30 | 15.53 | 16.01 | 4,684 |
| 08 Sep 11 |
16.13500 +0.30 |
16.45 | 15.90 | 15.90 | 8,246 |
| 07 Sep 11 |
15.83500 +0.84 |
16.85 | 15.30 | 15.30 | 14,956 |
| 06 Sep 11 |
15.00000 +0.02 |
15.64 | 14.85 | 14.95 | 12,173 |
| 05 Sep 11 |
14.97500 -0.61 |
15.40 | 14.66 | 15.40 | 4,374 |
| 02 Sep 11 |
15.58500 -1.43 |
16.78 | 15.45 | 16.78 | 10,049 |
| 01 Sep 11 |
17.01000 -1.03 |
17.78 | 16.03 | 17.78 | 13,917 |
| 31 Aug 11 |
18.04500 +1.17 |
18.60 | 17.00 | 17.00 | 14,755 |
| 30 Aug 11 |
16.88000 +0.23 |
16.89 | 16.51 | 16.75 | 772 |
| 29 Aug 11 |
16.64500 +0.79 |
16.65 | 16.26 | 16.26 | 1,490 |
| 26 Aug 11 |
15.86000 -0.24 |
16.13 | 15.42 | 16.05 | 5,972 |
| 25 Aug 11 |
16.10000 +0.20 |
16.88 | 16.00 | 16.02 | 9,501 |
| 24 Aug 11 |
15.90000 +1.41 |
15.90 | 14.60 | 14.70 | 9,828 |
| 23 Aug 11 |
14.48500 +0.69 |
14.99 | 13.98 | 13.98 | 8,885 |
| 22 Aug 11 |
13.79000 +0.49 |
14.63 | 13.40 | 13.40 | 10,676 |
| 19 Aug 11 |
13.29500 -0.45 |
13.55 | 12.02 | 13.55 | 15,036 |
| 18 Aug 11 |
13.75000 +0.28 |
13.75 | 13.30 | 13.50 | 10,675 |
| 17 Aug 11 |
13.47000 +0.44 |
13.86 | 12.38 | 12.89 | 17,446 |
| 16 Aug 11 |
13.03500 -0.76 |
13.41 | 12.86 | 13.41 | 5,056 |
| 15 Aug 11 |
13.79500 -0.10 |
14.44 | 13.60 | 14.09 | 15,936 |
| 12 Aug 11 |
13.90000 -0.59 |
14.40 | 13.82 | 14.34 | 6,645 |
| 11 Aug 11 |
14.48500 +0.60 |
14.48 | 13.52 | 14.42 | 2,845 |
| 10 Aug 11 |
13.88000 +0.10 |
14.69 | 13.50 | 14.69 | 11,587 |
| 09 Aug 11 |
13.78000 +0.55 |
14.50 | 12.35 | 13.10 | 12,655 |
| 08 Aug 11 |
13.23000 -1.88 |
14.50 | 12.70 | 14.20 | 12,362 |
| 05 Aug 11 |
15.10500 -0.70 |
15.40 | 14.12 | 14.86 | 12,053 |
| 04 Aug 11 |
15.80000 -0.50 |
16.67 | 15.50 | 16.63 | 9,428 |
| 03 Aug 11 |
16.30000 -0.02 |
16.80 | 15.85 | 16.08 | 20,717 |
| 02 Aug 11 |
16.32000 -0.84 |
17.18 | 16.30 | 17.00 | 19,779 |
| 01 Aug 11 |
17.15500 -0.42 |
17.83 | 17.16 | 17.41 | 3,857 |
| 29 Jul 11 |
17.58000 +0.58 |
17.58 | 17.00 | 17.20 | 1,440 |
| 28 Jul 11 |
17.00000 -0.67 |
17.43 | 16.56 | 17.43 | 3,023 |
| 27 Jul 11 |
17.66500 +0.74 |
18.50 | 16.69 | 16.85 | 10,808 |
| 26 Jul 11 |
16.93000 -0.30 |
17.23 | 16.89 | 16.95 | 4,133 |
| 25 Jul 11 |
17.23000 -1.19 |
18.25 | 16.30 | 18.23 | 42,192 |
| 22 Jul 11 |
18.41500 -0.28 |
18.95 | 18.30 | 18.85 | 11,978 |
| 21 Jul 11 |
18.69500 -0.31 |
19.00 | 18.69 | 18.75 | 1,222 |
| 20 Jul 11 |
19.00500 +0.19 |
19.70 | 18.71 | 18.71 | 5,702 |
| 19 Jul 11 |
18.81000 -0.34 |
19.41 | 18.60 | 19.41 | 3,271 |
| 18 Jul 11 |
19.15000 -0.36 |
19.65 | 19.15 | 19.65 | 4,087 |
| 15 Jul 11 |
19.51000 -0.73 |
20.29 | 19.51 | 20.29 | 3,869 |
| 14 Jul 11 |
20.24000 +0.29 |
20.24 | 20.18 | 20.19 | 502 |
| 13 Jul 11 |
19.95000 +0.80 |
20.29 | 19.20 | 19.20 | 12,149 |
| 12 Jul 11 |
19.15500 -0.43 |
19.50 | 19.09 | 19.50 | 6,536 |
| 11 Jul 11 |
19.59000 -0.56 |
20.23 | 19.41 | 19.90 | 20,075 |
| 08 Jul 11 |
20.14500 -0.20 |
20.75 | 20.10 | 20.64 | 4,578 |
| 07 Jul 11 |
20.34500 +0.05 |
20.74 | 20.00 | 20.17 | 6,346 |
| 06 Jul 11 |
20.29500 -0.45 |
20.73 | 19.81 | 20.73 | 11,169 |
| 05 Jul 11 |
20.75000 +0.13 |
20.75 | 20.32 | 20.33 | 1,935 |
| 04 Jul 11 |
20.62000 -0.38 |
21.00 | 20.20 | 21.00 | 7,738 |
| 01 Jul 11 |
21.00000 +0.18 |
21.30 | 20.20 | 21.00 | 13,190 |
| 30 Jun 11 |
20.81500 -0.44 |
21.49 | 20.21 | 21.33 | 11,287 |
| 29 Jun 11 |
21.25500 +1.25 |
21.30 | 19.98 | 19.98 | 15,970 |
| 28 Jun 11 |
20.00000 +0.14 |
20.49 | 20.00 | 20.15 | 5,645 |
| 27 Jun 11 |
19.86000 +0.36 |
20.45 | 19.35 | 19.50 | 6,070 |
| 24 Jun 11 |
19.50000 +0.00 |
20.30 | 19.50 | 19.86 | 5,680 |
| 23 Jun 11 |
19.50500 -0.04 |
19.70 | 19.50 | 19.52 | 1,744 |
| 22 Jun 11 |
19.54500 -0.01 |
19.75 | 19.35 | 19.55 | 9,252 |
| 21 Jun 11 |
19.55500 -0.49 |
20.05 | 19.40 | 20.05 | 7,810 |
| 20 Jun 11 |
20.05000 -0.39 |
20.33 | 19.82 | 20.00 | 1,256 |
| 17 Jun 11 |
20.44000 +0.87 |
20.45 | 19.41 | 19.76 | 9,477 |
| 16 Jun 11 |
19.57000 -1.32 |
20.80 | 19.17 | 20.80 | 11,278 |
| 15 Jun 11 |
20.89000 -0.31 |
21.20 | 20.89 | 21.20 | 2,544 |
| 14 Jun 11 |
21.20000 -0.01 |
21.51 | 21.20 | 21.50 | 2,418 |
| 13 Jun 11 |
21.21000 -0.09 |
21.50 | 21.21 | 21.25 | 1,686 |
| 10 Jun 11 |
21.30000 +0.00 |
21.50 | 21.25 | 21.50 | 1,151 |
| 09 Jun 11 |
21.29500 -0.25 |
21.84 | 21.30 | 21.45 | 1,648 |
| 08 Jun 11 |
21.55000 -0.09 |
21.79 | 21.23 | 21.79 | 5,543 |
| 07 Jun 11 |
21.63500 -0.15 |
22.05 | 21.56 | 22.05 | 2,714 |
| 06 Jun 11 |
21.78500 +0.06 |
22.22 | 21.50 | 21.80 | 7,789 |
| 03 Jun 11 |
21.73000 -0.02 |
21.80 | 21.60 | 21.75 | 1,831 |
| 02 Jun 11 |
21.75500 -0.25 |
22.10 | 21.60 | 21.60 | 3,017 |
| 01 Jun 11 |
22.00000 +0.01 |
22.20 | 22.00 | 22.19 | 2,081 |
| 31 May 11 |
21.99000 -0.43 |
22.20 | 21.75 | 22.12 | 7,149 |
| 30 May 11 |
22.42500 +2.21 |
22.42 | 20.50 | 20.50 | 26,635 |
| 27 May 11 |
20.21500 -0.07 |
20.84 | 20.02 | 20.46 | 7,746 |
| 26 May 11 |
20.28000 +0.28 |
20.34 | 20.10 | 20.24 | 3,939 |
| 25 May 11 |
20.00000 +0.20 |
20.00 | 19.55 | 19.78 | 10,728 |
| 24 May 11 |
19.79500 +0.02 |
19.80 | 19.49 | 19.49 | 527 |
| 23 May 11 |
19.77000 -0.23 |
20.00 | 19.18 | 19.90 | 14,419 |
| 20 May 11 |
20.00000 +0.00 |
20.09 | 19.80 | 20.00 | 8,426 |
| 19 May 11 |
20.00000 +0.15 |
20.14 | 19.90 | 20.13 | 1,044 |
| 18 May 11 |
19.85000 -0.05 |
20.19 | 19.85 | 20.18 | 877 |
| 17 May 11 |
19.90000 -0.35 |
20.30 | 19.90 | 20.30 | 2,676 |
| 16 May 11 |
20.25000 -0.42 |
20.56 | 20.00 | 20.30 | 6,110 |
| 13 May 11 |
20.66500 +0.09 |
21.48 | 20.64 | 20.64 | 5,886 |
| 12 May 11 |
20.57500 -0.42 |
20.98 | 20.17 | 20.98 | 1,640 |
| 11 May 11 |
21.00000 +0.00 |
21.00 | 20.69 | 21.00 | 1,998 |
| 10 May 11 |
21.00000 +0.22 |
21.07 | 20.72 | 21.00 | 3,961 |
| 09 May 11 |
20.78500 -0.86 |
21.24 | 20.64 | 21.00 | 6,790 |
| 06 May 11 |
21.65000 +0.86 |
22.11 | 20.60 | 20.83 | 9,862 |
| 05 May 11 |
20.79000 -0.21 |
21.30 | 20.76 | 21.30 | 3,487 |
| 04 May 11 |
21.00000 -0.02 |
21.15 | 20.01 | 21.10 | 12,508 |
| 03 May 11 |
21.02500 +0.03 |
21.40 | 19.30 | 20.90 | 41,455 |
| 02 May 11 |
20.99000 -0.77 |
22.30 | 20.23 | 22.00 | 49,899 |
| 29 Apr 11 |
21.76000 -1.51 |
23.20 | 21.68 | 23.17 | 16,859 |
| 28 Apr 11 |
23.27500 -0.83 |
24.20 | 23.19 | 24.20 | 4,903 |
| 27 Apr 11 |
24.10000 +0.30 |
24.47 | 23.50 | 23.80 | 9,215 |
| 26 Apr 11 |
23.80000 +1.40 |
23.80 | 22.51 | 22.51 | 10,058 |
| 21 Apr 11 |
22.40000 -0.51 |
22.75 | 21.65 | 22.68 | 6,240 |
| 20 Apr 11 |
22.91000 +1.40 |
22.96 | 21.89 | 21.90 | 6,104 |
| 19 Apr 11 |
21.51000 +0.96 |
22.69 | 20.55 | 20.55 | 12,217 |
| 18 Apr 11 |
20.55000 -2.90 |
23.59 | 20.13 | 23.59 | 15,700 |
| 15 Apr 11 |
23.45000 +0.75 |
23.75 | 22.70 | 22.70 | 4,471 |
| 14 Apr 11 |
22.70000 -1.08 |
23.88 | 22.48 | 23.75 | 7,787 |
| 13 Apr 11 |
23.78000 +2.02 |
24.25 | 21.99 | 21.99 | 15,400 |
| 12 Apr 11 |
21.76000 +0.08 |
22.21 | 21.45 | 21.45 | 9,769 |
| 11 Apr 11 |
21.68000 +0.08 |
21.95 | 21.50 | 21.75 | 4,261 |
| 08 Apr 11 |
21.60000 +0.60 |
21.94 | 20.84 | 21.00 | 17,132 |
| 07 Apr 11 |
21.00000 -0.41 |
22.30 | 20.89 | 21.18 | 22,262 |
| 06 Apr 11 |
21.40500 +1.11 |
21.61 | 20.59 | 20.60 | 16,042 |
| 05 Apr 11 |
20.30000 +0.18 |
20.56 | 20.30 | 20.40 | 4,800 |
| 04 Apr 11 |
20.12000 -0.63 |
20.60 | 20.02 | 20.60 | 7,832 |
| 01 Apr 11 |
20.75000 +0.15 |
20.75 | 19.75 | 20.50 | 6,188 |
| 31 Mar 11 |
20.60000 -0.28 |
21.00 | 19.52 | 21.00 | 11,178 |
| 30 Mar 11 |
20.88000 +0.83 |
20.99 | 20.17 | 20.40 | 9,563 |
| 29 Mar 11 |
20.05000 +0.35 |
20.60 | 19.60 | 19.78 | 15,138 |
| 28 Mar 11 |
19.70000 +0.83 |
19.72 | 18.90 | 18.91 | 4,883 |
| 25 Mar 11 |
18.87000 -0.38 |
19.45 | 18.87 | 18.97 | 2,967 |
| 24 Mar 11 |
19.24500 +0.25 |
19.77 | 18.80 | 19.18 | 6,347 |
| 23 Mar 11 |
19.00000 +0.00 |
19.20 | 18.70 | 19.20 | 3,834 |
| 22 Mar 11 |
19.00000 -0.02 |
19.50 | 18.69 | 19.48 | 7,559 |
| 21 Mar 11 |
19.02000 +0.68 |
19.65 | 18.45 | 18.60 | 20,229 |
| 18 Mar 11 |
18.34500 +0.55 |
18.70 | 18.00 | 18.06 | 9,978 |
| 17 Mar 11 |
17.80000 +1.21 |
17.97 | 16.83 | 16.83 | 13,699 |
| 16 Mar 11 |
16.59000 +0.69 |
17.18 | 16.30 | 16.37 | 27,665 |
| 15 Mar 11 |
15.90000 -1.20 |
16.70 | 15.10 | 16.10 | 32,538 |
| 14 Mar 11 |
17.10000 -1.60 |
18.70 | 17.10 | 18.40 | 29,076 |
| 11 Mar 11 |
18.70000 -0.74 |
19.17 | 18.30 | 18.75 | 17,031 |
| 10 Mar 11 |
19.44500 -0.35 |
19.80 | 19.23 | 19.79 | 4,834 |
| 09 Mar 11 |
19.79000 +0.34 |
19.79 | 19.18 | 19.48 | 4,635 |
| 08 Mar 11 |
19.45000 -0.27 |
19.69 | 19.44 | 19.44 | 1,320 |
| 07 Mar 11 |
19.72000 +0.37 |
19.72 | 19.07 | 19.25 | 8,965 |
| 04 Mar 11 |
19.35000 -0.08 |
19.70 | 19.33 | 19.33 | 2,271 |
| 03 Mar 11 |
19.43500 -0.36 |
19.60 | 19.24 | 19.51 | 5,492 |
| 02 Mar 11 |
19.79500 -0.07 |
19.80 | 19.32 | 19.76 | 2,668 |
| 01 Mar 11 |
19.86000 +0.22 |
20.15 | 19.50 | 19.80 | 6,985 |
| 28 Feb 11 |
19.64500 +0.00 |
19.84 | 19.31 | 19.31 | 6,827 |
| 25 Feb 11 |
19.65000 +0.65 |
19.70 | 19.10 | 19.10 | 5,753 |
| 24 Feb 11 |
19.00000 -0.10 |
19.25 | 18.30 | 19.10 | 19,934 |
| 23 Feb 11 |
19.10000 -0.98 |
19.85 | 19.10 | 19.85 | 10,050 |
| 22 Feb 11 |
20.07500 +0.23 |
20.08 | 19.26 | 19.85 | 10,710 |
| 21 Feb 11 |
19.85000 -0.16 |
20.20 | 19.85 | 20.20 | 2,012 |
| 18 Feb 11 |
20.01000 -0.14 |
20.43 | 20.01 | 20.43 | 6,116 |
| 17 Feb 11 |
20.15000 -0.05 |
20.58 | 20.01 | 20.19 | 8,761 |
| 16 Feb 11 |
20.19500 +0.30 |
20.20 | 20.00 | 20.08 | 6,695 |
| 15 Feb 11 |
19.90000 +0.25 |
20.09 | 19.02 | 19.02 | 12,729 |
| 14 Feb 11 |
19.65000 -0.30 |
20.08 | 19.02 | 20.08 | 16,491 |
| 11 Feb 11 |
19.95000 -0.36 |
20.60 | 19.89 | 20.60 | 6,823 |
| 10 Feb 11 |
20.31000 -0.49 |
20.77 | 20.23 | 20.77 | 5,054 |
| 09 Feb 11 |
20.79500 +0.25 |
20.82 | 20.54 | 20.82 | 1,987 |
| 08 Feb 11 |
20.54000 -0.46 |
21.30 | 20.35 | 21.14 | 15,897 |
| 07 Feb 11 |
21.00000 +0.80 |
21.08 | 20.28 | 20.55 | 11,566 |
| 04 Feb 11 |
20.20000 +0.19 |
20.65 | 20.00 | 20.00 | 7,842 |
| 03 Feb 11 |
20.01000 -0.93 |
20.75 | 20.00 | 20.68 | 9,787 |
| 02 Feb 11 |
20.94500 +0.02 |
21.55 | 20.61 | 20.99 | 25,932 |
| 01 Feb 11 |
20.92000 +1.32 |
20.92 | 19.61 | 19.61 | 49,518 |
| 31 Jan 11 |
19.60000 +0.49 |
19.88 | 19.00 | 19.00 | 5,823 |
| 28 Jan 11 |
19.11000 -0.81 |
19.80 | 19.11 | 19.79 | 10,267 |
| 27 Jan 11 |
19.92500 +0.22 |
19.94 | 19.60 | 19.80 | 1,617 |
| 26 Jan 11 |
19.70000 -0.16 |
20.70 | 19.70 | 20.00 | 15,768 |
| 25 Jan 11 |
19.86000 +0.44 |
20.13 | 19.41 | 19.45 | 23,396 |
| 24 Jan 11 |
19.42000 -0.19 |
20.37 | 18.95 | 19.70 | 16,140 |
| 21 Jan 11 |
19.61000 -0.19 |
20.28 | 19.61 | 20.10 | 5,373 |
| 20 Jan 11 |
19.80000 +0.64 |
20.25 | 18.95 | 18.95 | 19,082 |
| 19 Jan 11 |
19.15500 -0.20 |
19.59 | 18.70 | 19.59 | 18,299 |
| 18 Jan 11 |
19.36000 -0.39 |
20.25 | 19.35 | 20.00 | 24,607 |
| 17 Jan 11 |
19.75000 -0.98 |
20.91 | 19.26 | 20.91 | 29,368 |
| 14 Jan 11 |
20.73000 -1.01 |
21.77 | 20.62 | 21.42 | 9,300 |
| 13 Jan 11 |
21.74000 +0.14 |
21.78 | 20.90 | 21.45 | 15,619 |
| 12 Jan 11 |
21.60000 +1.20 |
22.10 | 20.25 | 20.30 | 22,266 |
| 11 Jan 11 |
20.40000 +0.11 |
20.89 | 19.90 | 19.90 | 24,922 |
| 10 Jan 11 |
20.29000 -0.53 |
20.80 | 19.61 | 20.57 | 29,555 |
| 07 Jan 11 |
20.82500 +0.33 |
21.40 | 20.20 | 20.52 | 33,833 |
| 06 Jan 11 |
20.49500 +1.45 |
21.00 | 19.15 | 19.31 | 29,478 |
| 05 Jan 11 |
19.04000 -0.28 |
19.39 | 18.60 | 19.20 | 20,757 |
| 04 Jan 11 |
19.32000 +1.13 |
19.58 | 18.24 | 18.24 | 28,205 |
| 03 Jan 11 |
18.19000 +1.17 |
18.19 | 17.10 | 17.10 | 43,084 |
| 30 Dec 10 |
17.02000 +0.02 |
17.15 | 16.91 | 17.15 | 1,320 |
| 29 Dec 10 |
17.00000 -0.07 |
17.18 | 16.91 | 17.18 | 7,797 |
| 28 Dec 10 |
17.07000 -0.03 |
17.20 | 17.05 | 17.20 | 5,766 |
| 27 Dec 10 |
17.10000 +0.15 |
17.19 | 16.96 | 17.18 | 6,843 |
| 23 Dec 10 |
16.95500 -0.10 |
17.50 | 16.95 | 17.25 | 28,734 |
| 22 Dec 10 |
17.05500 +0.32 |
17.06 | 16.66 | 16.93 | 7,182 |
| 21 Dec 10 |
16.74000 -0.16 |
17.03 | 16.66 | 16.90 | 10,438 |
| 20 Dec 10 |
16.90000 +0.10 |
17.20 | 16.65 | 16.79 | 22,493 |
| 17 Dec 10 |
16.80000 +0.00 |
16.93 | 16.62 | 16.80 | 2,434 |
| 16 Dec 10 |
16.80000 -0.20 |
16.90 | 16.65 | 16.90 | 2,685 |
| 15 Dec 10 |
17.00000 +0.25 |
17.04 | 16.65 | 16.77 | 2,235 |
| 14 Dec 10 |
16.75000 +0.06 |
16.75 | 16.33 | 16.69 | 10,463 |
| 13 Dec 10 |
16.69000 -0.17 |
16.75 | 15.90 | 16.70 | 25,119 |
| 10 Dec 10 |
16.86000 +0.11 |
16.86 | 16.50 | 16.83 | 1,147 |
| 09 Dec 10 |
16.75000 -0.05 |
16.75 | 16.32 | 16.55 | 10,852 |
| 08 Dec 10 |
16.80000 -0.09 |
16.90 | 15.95 | 16.90 | 33,166 |
| 07 Dec 10 |
16.88500 -1.11 |
17.99 | 16.80 | 17.95 | 13,484 |
| 06 Dec 10 |
18.00000 +0.25 |
18.00 | 17.30 | 17.97 | 10,539 |
| 03 Dec 10 |
17.75000 -0.60 |
18.25 | 17.75 | 18.25 | 9,524 |
| 02 Dec 10 |
18.35000 +1.17 |
18.38 | 17.54 | 17.54 | 11,910 |
| 01 Dec 10 |
17.18500 +0.26 |
17.52 | 16.94 | 16.94 | 3,736 |
| 30 Nov 10 |
16.92000 -0.33 |
17.60 | 16.77 | 17.45 | 8,646 |
| 29 Nov 10 |
17.25000 -0.45 |
17.92 | 17.25 | 17.89 | 5,241 |
| 26 Nov 10 |
17.70000 -0.80 |
18.48 | 17.69 | 18.35 | 8,607 |
| 25 Nov 10 |
18.50000 +0.30 |
18.60 | 18.00 | 18.34 | 8,742 |
| 24 Nov 10 |
18.20000 +0.95 |
18.35 | 17.25 | 17.50 | 27,528 |
| 23 Nov 10 |
17.25000 -0.15 |
17.49 | 17.20 | 17.49 | 7,553 |
| 22 Nov 10 |
17.40000 +0.89 |
17.45 | 16.52 | 16.62 | 21,000 |
| 19 Nov 10 |
16.51000 +0.41 |
16.51 | 16.01 | 16.40 | 6,558 |
| 18 Nov 10 |
16.10000 -0.24 |
16.55 | 16.10 | 16.34 | 6,777 |
| 17 Nov 10 |
16.34000 +0.23 |
16.34 | 15.92 | 16.18 | 3,358 |
| 16 Nov 10 |
16.11000 +0.71 |
16.70 | 15.51 | 15.65 | 23,500 |
| 15 Nov 10 |
15.40500 -0.35 |
15.80 | 15.40 | 15.80 | 3,082 |
| 12 Nov 10 |
15.75000 -0.27 |
16.00 | 15.51 | 16.00 | 9,558 |
| 11 Nov 10 |
16.02500 -0.10 |
16.25 | 16.02 | 16.20 | 2,785 |
| 10 Nov 10 |
16.12500 -0.38 |
16.68 | 16.13 | 16.50 | 4,082 |
| 09 Nov 10 |
16.50000 +0.20 |
16.51 | 16.20 | 16.30 | 9,356 |
| 08 Nov 10 |
16.30000 +0.30 |
16.30 | 16.00 | 16.00 | 8,510 |
| 05 Nov 10 |
16.00000 +0.20 |
16.00 | 15.99 | 16.00 | 905 |
| 04 Nov 10 |
15.80000 -0.20 |
16.16 | 15.80 | 16.16 | 6,369 |
| 03 Nov 10 |
16.00000 +0.31 |
16.20 | 15.74 | 15.91 | 8,701 |
| 02 Nov 10 |
15.69000 +0.71 |
15.69 | 14.98 | 14.98 | 21,802 |
| 01 Nov 10 |
14.98000 +0.35 |
14.98 | 14.50 | 14.63 | 4,556 |
| 29 Oct 10 |
14.63000 +0.01 |
14.75 | 14.44 | 14.75 | 3,059 |
| 28 Oct 10 |
14.62000 -0.11 |
14.73 | 14.52 | 14.60 | 3,910 |
| 27 Oct 10 |
14.73500 +0.18 |
14.73 | 14.38 | 14.64 | 5,520 |
| 26 Oct 10 |
14.55000 +0.32 |
14.74 | 14.25 | 14.38 | 10,133 |
| 25 Oct 10 |
14.23000 +0.49 |
14.23 | 13.46 | 13.85 | 21,531 |
| 22 Oct 10 |
13.74000 -0.26 |
14.08 | 13.70 | 14.00 | 11,264 |
| 21 Oct 10 |
14.00000 -0.18 |
14.35 | 14.00 | 14.00 | 4,081 |
| 20 Oct 10 |
14.17500 -0.23 |
14.60 | 13.13 | 14.35 | 16,426 |
| 19 Oct 10 |
14.40500 -0.40 |
14.59 | 14.14 | 14.58 | 8,760 |
| 18 Oct 10 |
14.80000 -0.34 |
15.28 | 14.57 | 15.14 | 4,498 |
| 15 Oct 10 |
15.14000 +0.05 |
15.28 | 15.00 | 15.00 | 2,549 |
| 14 Oct 10 |
15.09500 +0.30 |
15.13 | 14.71 | 14.71 | 3,018 |
| 13 Oct 10 |
14.80000 +0.01 |
14.98 | 14.45 | 14.49 | 9,704 |
| 12 Oct 10 |
14.79500 -0.76 |
15.20 | 14.45 | 15.20 | 18,847 |
| 11 Oct 10 |
15.55000 -0.50 |
15.90 | 15.55 | 15.90 | 6,363 |
| 08 Oct 10 |
16.05000 -0.49 |
16.67 | 16.01 | 16.67 | 4,425 |
| 07 Oct 10 |
16.53500 -0.09 |
16.65 | 16.15 | 16.65 | 1,915 |
| 06 Oct 10 |
16.63000 +0.23 |
16.63 | 16.40 | 16.44 | 1,715 |
| 05 Oct 10 |
16.40000 +0.13 |
16.64 | 16.08 | 16.22 | 1,800 |
| 04 Oct 10 |
16.27000 -0.23 |
16.64 | 16.20 | 16.35 | 1,305 |
| 01 Oct 10 |
16.50000 -0.42 |
16.94 | 16.28 | 16.69 | 3,243 |
| 30 Sep 10 |
16.92000 +0.03 |
16.94 | 16.53 | 16.94 | 734 |
| 29 Sep 10 |
16.89000 +0.23 |
16.89 | 16.80 | 16.80 | 936 |
| 28 Sep 10 |
16.66000 -0.29 |
16.90 | 16.33 | 16.71 | 5,460 |
| 27 Sep 10 |
16.95000 -0.04 |
17.04 | 16.76 | 16.99 | 1,726 |
| 24 Sep 10 |
16.99000 +0.57 |
17.04 | 16.30 | 16.50 | 1,563 |
| 23 Sep 10 |
16.42000 +0.23 |
16.42 | 16.01 | 16.01 | 3,887 |
| 22 Sep 10 |
16.19500 -0.14 |
16.43 | 16.02 | 16.21 | 2,786 |
| 21 Sep 10 |
16.33500 -0.07 |
16.70 | 16.21 | 16.40 | 9,419 |
| 20 Sep 10 |
16.40000 -1.05 |
17.43 | 16.40 | 17.43 | 9,134 |
| 17 Sep 10 |
17.45000 +0.12 |
17.55 | 17.09 | 17.40 | 4,571 |
| 16 Sep 10 |
17.33000 +0.24 |
17.33 | 17.10 | 17.10 | 4,947 |
| 15 Sep 10 |
17.09500 +0.09 |
17.09 | 16.76 | 16.76 | 512 |
| 14 Sep 10 |
17.00000 -0.20 |
17.10 | 16.74 | 17.01 | 1,477 |
| 13 Sep 10 |
17.20000 +0.00 |
17.33 | 16.96 | 17.15 | 5,853 |
| 10 Sep 10 |
17.20000 +0.05 |
17.20 | 16.65 | 17.10 | 6,142 |
| 09 Sep 10 |
17.15000 -0.05 |
17.20 | 16.99 | 17.20 | 5,420 |
| 08 Sep 10 |
17.20000 -0.13 |
17.20 | 16.81 | 17.19 | 11,298 |
| 07 Sep 10 |
17.32500 +0.33 |
17.34 | 16.86 | 16.99 | 13,789 |
| 06 Sep 10 |
17.00000 +0.77 |
17.05 | 16.34 | 16.46 | 6,659 |
| 03 Sep 10 |
16.22500 -0.25 |
17.15 | 16.11 | 16.68 | 16,939 |
| 02 Sep 10 |
16.48000 +0.15 |
16.73 | 16.16 | 16.40 | 19,344 |
| 01 Sep 10 |
16.33500 +0.14 |
16.39 | 15.63 | 16.20 | 11,954 |
| 31 Aug 10 |
16.19000 -0.17 |
16.49 | 15.81 | 16.15 | 6,032 |
| 30 Aug 10 |
16.36500 +0.10 |
16.70 | 16.06 | 16.46 | 7,560 |
| 27 Aug 10 |
16.26000 +0.44 |
16.41 | 15.66 | 15.66 | 11,652 |
| 26 Aug 10 |
15.82000 +0.29 |
16.00 | 15.52 | 15.73 | 10,821 |
| 25 Aug 10 |
15.53000 -1.23 |
16.67 | 14.90 | 16.31 | 56,448 |
| 24 Aug 10 |
16.76000 -0.62 |
17.45 | 16.03 | 17.44 | 15,913 |
| 23 Aug 10 |
17.38000 +0.28 |
17.50 | 17.07 | 17.22 | 7,968 |
| 20 Aug 10 |
17.10000 -0.52 |
17.61 | 16.81 | 17.61 | 8,813 |
| 19 Aug 10 |
17.62500 -0.78 |
18.26 | 17.19 | 18.26 | 8,173 |
| 18 Aug 10 |
18.41000 -0.03 |
18.66 | 17.96 | 18.20 | 9,189 |
| 17 Aug 10 |
18.44500 +0.55 |
18.69 | 17.90 | 17.90 | 5,388 |
| 16 Aug 10 |
17.89500 +0.35 |
17.94 | 17.55 | 17.55 | 933 |
| 13 Aug 10 |
17.54500 -0.67 |
18.47 | 17.55 | 18.22 | 8,308 |
| 12 Aug 10 |
18.22000 +0.52 |
18.33 | 17.26 | 17.26 | 11,130 |
| 11 Aug 10 |
17.70000 -0.46 |
17.90 | 17.17 | 17.90 | 8,262 |
| 10 Aug 10 |
18.16000 -0.14 |
18.20 | 17.58 | 18.20 | 8,389 |
| 09 Aug 10 |
18.30000 -0.09 |
18.67 | 18.21 | 18.50 | 3,162 |
| 06 Aug 10 |
18.39000 -0.23 |
18.98 | 17.71 | 18.98 | 14,515 |
| 05 Aug 10 |
18.62000 -0.39 |
19.53 | 18.45 | 19.20 | 11,141 |
| 04 Aug 10 |
19.01000 +0.42 |
19.62 | 18.57 | 18.64 | 15,475 |
| 03 Aug 10 |
18.59000 -0.01 |
18.87 | 18.26 | 18.87 | 9,239 |
| 02 Aug 10 |
18.60000 +1.30 |
18.60 | 17.55 | 17.55 | 17,818 |
| 30 Jul 10 |
17.30000 -0.27 |
17.51 | 16.64 | 17.51 | 14,673 |
| 29 Jul 10 |
17.56500 +0.77 |
17.69 | 16.60 | 16.60 | 10,965 |
| 28 Jul 10 |
16.80000 -1.15 |
18.09 | 16.69 | 17.99 | 20,114 |
| 27 Jul 10 |
17.95000 -0.25 |
18.58 | 17.68 | 18.45 | 14,023 |
| 26 Jul 10 |
18.20000 +0.32 |
18.91 | 17.99 | 17.99 | 22,874 |
| 23 Jul 10 |
17.88500 +0.67 |
17.89 | 17.17 | 17.41 | 12,778 |
| 22 Jul 10 |
17.21500 +0.82 |
17.28 | 16.32 | 16.32 | 19,646 |
| 21 Jul 10 |
16.39500 -0.31 |
16.67 | 16.33 | 16.50 | 6,833 |
| 20 Jul 10 |
16.70000 -1.16 |
17.86 | 16.21 | 17.85 | 21,665 |
| 19 Jul 10 |
17.86000 -1.53 |
18.50 | 16.93 | 18.18 | 27,119 |
| 16 Jul 10 |
19.39000 +0.51 |
19.58 | 18.75 | 18.80 | 20,674 |
| 15 Jul 10 |
18.88000 +1.73 |
18.88 | 17.20 | 17.20 | 41,033 |
| 14 Jul 10 |
17.15000 +0.51 |
17.24 | 16.64 | 16.64 | 25,311 |
| 13 Jul 10 |
16.64000 +0.24 |
17.31 | 16.35 | 16.49 | 22,950 |
| 12 Jul 10 |
16.40000 +0.40 |
16.58 | 16.15 | 16.25 | 16,527 |
| 09 Jul 10 |
16.00000 +0.97 |
16.15 | 15.06 | 15.06 | 19,075 |
| 08 Jul 10 |
15.03000 +0.38 |
15.21 | 14.84 | 14.85 | 15,584 |
| 07 Jul 10 |
14.65000 +0.30 |
14.69 | 14.19 | 14.19 | 6,532 |
| 06 Jul 10 |
14.35000 +0.50 |
14.36 | 14.05 | 14.05 | 10,911 |
| 05 Jul 10 |
13.85000 +0.07 |
14.06 | 13.60 | 13.60 | 5,707 |
| 02 Jul 10 |
13.78000 +0.21 |
13.78 | 13.57 | 13.57 | 3,075 |
| 01 Jul 10 |
13.57000 -0.22 |
13.75 | 13.55 | 13.60 | 4,539 |
| 30 Jun 10 |
13.78500 -0.02 |
13.87 | 13.60 | 13.87 | 5,105 |
| 29 Jun 10 |
13.80000 -0.35 |
14.19 | 13.65 | 14.15 | 8,085 |
| 28 Jun 10 |
14.15000 +0.12 |
14.15 | 13.84 | 14.14 | 3,611 |
| 25 Jun 10 |
14.03000 -0.13 |
14.15 | 13.65 | 14.15 | 13,100 |
| 24 Jun 10 |
14.16000 +0.36 |
14.37 | 13.67 | 13.82 | 13,081 |
| 23 Jun 10 |
13.80000 +0.05 |
13.82 | 13.57 | 13.82 | 3,205 |
| 22 Jun 10 |
13.75000 +0.00 |
13.80 | 13.55 | 13.65 | 5,066 |
| 21 Jun 10 |
13.75000 +0.45 |
13.99 | 13.50 | 13.74 | 33,626 |
| 18 Jun 10 |
13.30000 +0.26 |
13.30 | 13.07 | 13.10 | 11,526 |
| 17 Jun 10 |
13.04000 +0.18 |
13.04 | 12.90 | 12.91 | 6,846 |
| 16 Jun 10 |
12.86000 -0.24 |
13.25 | 12.62 | 13.11 | 25,830 |
| 15 Jun 10 |
13.10000 -0.20 |
13.30 | 13.10 | 13.30 | 7,336 |
| 14 Jun 10 |
13.30000 +0.19 |
13.35 | 13.00 | 13.20 | 14,561 |
| 11 Jun 10 |
13.11000 -0.09 |
13.20 | 13.05 | 13.15 | 7,315 |
| 10 Jun 10 |
13.20000 +0.07 |
13.20 | 13.06 | 13.15 | 9,899 |
| 09 Jun 10 |
13.13000 +0.08 |
13.20 | 13.00 | 13.11 | 18,393 |
| 08 Jun 10 |
13.05000 +0.03 |
13.10 | 12.56 | 13.10 | 40,837 |
| 07 Jun 10 |
13.02000 +0.42 |
13.06 | 12.50 | 12.69 | 33,228 |
| 04 Jun 10 |
12.60000 -0.44 |
13.05 | 12.22 | 13.00 | 52,758 |
| 03 Jun 10 |
13.04000 -0.26 |
13.28 | 12.95 | 13.25 | 31,089 |
| 02 Jun 10 |
13.30000 -0.05 |
13.39 | 12.64 | 13.23 | 32,818 |
| 01 Jun 10 |
13.35000 -0.83 |
14.19 | 13.26 | 14.17 | 55,099 |
| 31 May 10 |
14.18000 -0.20 |
14.84 | 14.00 | 14.49 | 68,576 |
| 28 May 10 |
14.38000 -0.02 |
14.40 | 14.17 | 14.20 | 7,026 |
| 27 May 10 |
14.39500 +0.02 |
14.58 | 14.15 | 14.57 | 6,468 |
| 26 May 10 |
14.37500 -0.20 |
15.19 | 14.15 | 14.92 | 22,114 |
| 25 May 10 |
14.58000 -0.12 |
15.00 | 14.06 | 14.73 | 11,327 |
| 24 May 10 |
14.70000 +0.91 |
15.30 | 14.04 | 14.04 | 14,492 |
| 21 May 10 |
13.78500 +0.68 |
13.78 | 12.64 | 13.11 | 10,342 |
| 20 May 10 |
13.10000 -0.49 |
13.80 | 13.10 | 13.80 | 2,590 |
| 19 May 10 |
13.59000 -0.36 |
13.84 | 13.35 | 13.65 | 8,099 |
| 18 May 10 |
13.95000 +0.85 |
13.97 | 13.29 | 13.29 | 5,257 |
| 17 May 10 |
13.10500 -0.15 |
13.35 | 12.96 | 13.35 | 3,089 |
| 14 May 10 |
13.25000 +0.05 |
13.25 | 12.96 | 13.10 | 875 |
| 13 May 10 |
13.20000 -0.03 |
13.29 | 13.20 | 13.29 | 1,109 |
| 12 May 10 |
13.23000 +0.23 |
13.23 | 12.90 | 12.95 | 2,350 |
| 11 May 10 |
13.00000 +0.30 |
13.05 | 12.70 | 12.74 | 7,504 |
| 10 May 10 |
12.70000 +0.30 |
12.74 | 12.19 | 12.74 | 7,686 |
| 07 May 10 |
12.40000 -0.60 |
12.75 | 12.40 | 12.75 | 3,418 |
| 06 May 10 |
13.00000 +0.50 |
13.18 | 12.40 | 12.45 | 8,650 |
| 05 May 10 |
12.50000 -0.15 |
12.85 | 12.50 | 12.85 | 4,850 |
| 04 May 10 |
12.65000 -0.70 |
13.47 | 12.53 | 13.35 | 12,447 |
| 03 May 10 |
13.35000 +0.16 |
13.44 | 12.95 | 13.20 | 14,884 |
| 30 Apr 10 |
13.19000 -0.09 |
13.38 | 12.81 | 13.38 | 9,624 |
| 29 Apr 10 |
13.28000 +1.28 |
13.28 | 12.22 | 12.22 | 13,736 |
| 28 Apr 10 |
12.00000 -0.86 |
12.65 | 11.45 | 12.65 | 25,036 |
| 27 Apr 10 |
12.86000 -0.64 |
13.50 | 12.86 | 13.12 | 6,052 |
| 26 Apr 10 |
13.50000 +0.25 |
13.50 | 12.86 | 12.86 | 2,940 |
| 23 Apr 10 |
13.25000 +0.36 |
13.69 | 12.88 | 12.88 | 9,314 |
| 22 Apr 10 |
12.89000 -0.02 |
12.92 | 12.69 | 12.92 | 3,589 |
| 21 Apr 10 |
12.91000 -0.03 |
12.92 | 12.53 | 12.77 | 3,717 |
| 20 Apr 10 |
12.93500 +0.21 |
12.94 | 12.52 | 12.70 | 4,743 |
| 19 Apr 10 |
12.72500 +0.33 |
12.73 | 12.05 | 12.18 | 6,593 |
| 16 Apr 10 |
12.40000 +0.40 |
12.44 | 12.07 | 12.21 | 4,680 |
| 15 Apr 10 |
12.00000 -0.10 |
12.30 | 12.00 | 12.30 | 1,940 |
| 14 Apr 10 |
12.10000 +0.00 |
12.40 | 11.28 | 12.30 | 7,265 |
| 13 Apr 10 |
12.10000 -0.15 |
12.25 | 12.10 | 12.25 | 930 |
| 12 Apr 10 |
12.25000 +0.15 |
12.30 | 11.90 | 12.20 | 2,518 |
| 09 Apr 10 |
12.10000 +0.10 |
12.39 | 12.10 | 12.39 | 2,144 |
| 08 Apr 10 |
12.00000 -0.34 |
12.02 | 12.00 | 12.02 | 385 |
| 07 Apr 10 |
12.34000 +0.15 |
12.49 | 11.95 | 11.95 | 4,755 |
| 06 Apr 10 |
12.19500 -0.51 |
12.95 | 11.92 | 12.92 | 6,076 |
| 01 Apr 10 |
12.70000 -0.27 |
13.19 | 12.70 | 13.19 | 4,101 |
| 31 Mar 10 |
12.97000 -0.02 |
13.10 | 12.55 | 13.10 | 2,727 |
| 30 Mar 10 |
12.99000 +0.32 |
13.03 | 12.60 | 12.65 | 5,996 |
| 29 Mar 10 |
12.67000 +0.37 |
12.92 | 12.36 | 12.80 | 4,538 |
| 26 Mar 10 |
12.30000 +0.00 |
12.67 | 12.05 | 12.52 | 4,810 |
| 25 Mar 10 |
12.30000 +0.29 |
12.62 | 12.10 | 12.32 | 4,616 |
| 24 Mar 10 |
12.01000 +0.03 |
12.30 | 11.86 | 12.00 | 9,218 |
| 23 Mar 10 |
11.98000 +0.18 |
12.19 | 11.62 | 11.80 | 4,673 |
| 22 Mar 10 |
11.80000 +1.06 |
11.85 | 10.80 | 11.05 | 6,697 |
| 19 Mar 10 |
10.74500 +0.59 |
11.10 | 10.34 | 10.34 | 6,249 |
| 18 Mar 10 |
10.16000 -1.54 |
11.51 | 10.13 | 11.51 | 18,045 |
| 17 Mar 10 |
11.70000 -0.70 |
12.65 | 11.11 | 12.59 | 13,423 |
| 16 Mar 10 |
12.40000 -0.45 |
13.10 | 12.40 | 13.10 | 6,570 |
| 15 Mar 10 |
12.85000 -0.05 |
12.94 | 12.50 | 12.94 | 2,960 |
| 12 Mar 10 |
12.90000 +0.43 |
12.90 | 11.93 | 12.47 | 5,095 |
| 11 Mar 10 |
12.46500 +0.72 |
12.70 | 11.53 | 11.53 | 6,135 |
| 10 Mar 10 |
11.75000 -0.69 |
12.82 | 11.01 | 12.82 | 17,178 |
| 09 Mar 10 |
12.44000 -1.05 |
13.49 | 11.61 | 13.48 | 20,039 |
| 08 Mar 10 |
13.49000 +0.48 |
13.49 | 12.99 | 13.30 | 5,125 |
| 05 Mar 10 |
13.01000 +0.21 |
13.40 | 12.47 | 12.70 | 7,014 |
| 04 Mar 10 |
12.80000 +0.30 |
12.89 | 12.00 | 12.57 | 5,242 |
| 03 Mar 10 |
12.50000 +0.10 |
12.50 | 11.46 | 12.39 | 24,771 |
| 02 Mar 10 |
12.40000 +0.60 |
12.84 | 11.85 | 12.09 | 12,805 |
| 01 Mar 10 |
11.80000 +0.35 |
12.20 | 11.45 | 11.50 | 13,759 |
| 26 Feb 10 |
11.45000 +0.84 |
11.45 | 10.62 | 10.62 | 6,080 |
| 25 Feb 10 |
10.61500 +0.73 |
11.68 | 9.80 | 9.80 | 16,782 |
| 24 Feb 10 |
9.88000 +0.18 |
9.88 | 9.50 | 9.50 | 1,469 |
| 23 Feb 10 |
9.70000 +0.10 |
9.70 | 9.43 | 9.60 | 3,691 |
| 22 Feb 10 |
9.60000 +0.15 |
9.60 | 9.41 | 9.60 | 3,158 |
| 19 Feb 10 |
9.45000 +0.05 |
9.45 | 9.16 | 9.16 | 2,200 |
| 18 Feb 10 |
9.40000 -0.20 |
9.62 | 9.40 | 9.45 | 2,392 |
| 17 Feb 10 |
9.60000 +0.42 |
9.67 | 9.20 | 9.20 | 5,187 |
| 16 Feb 10 |
9.18000 +0.29 |
9.18 | 8.85 | 9.05 | 2,650 |
| 15 Feb 10 |
8.89000 -0.06 |
8.90 | 8.85 | 8.90 | 2,100 |
| 12 Feb 10 |
8.95000 -0.15 |
9.01 | 8.91 | 8.99 | 2,105 |
| 11 Feb 10 |
9.10000 +0.17 |
9.18 | 8.77 | 8.80 | 8,335 |
| 10 Feb 10 |
8.93000 -0.01 |
8.93 | 8.80 | 8.93 | 815 |
| 09 Feb 10 |
8.94000 +0.42 |
8.94 | 8.70 | 8.71 | 8,262 |
| 08 Feb 10 |
8.52000 +0.45 |
8.82 | 8.22 | 8.22 | 8,105 |
| 05 Feb 10 |
8.07000 -0.35 |
8.27 | 7.90 | 8.27 | 3,259 |
| 04 Feb 10 |
8.42000 +0.18 |
8.55 | 8.09 | 8.09 | 3,302 |
| 03 Feb 10 |
8.24000 +0.01 |
8.24 | 8.24 | 8.24 | 500 |
| 02 Feb 10 |
8.23000 +0.13 |
8.31 | 8.06 | 8.31 | 4,620 |
| 01 Feb 10 |
8.10000 +0.50 |
8.10 | 7.50 | 7.50 | 5,934 |
| 29 Jan 10 |
7.60000 +0.60 |
7.60 | 7.20 | 7.40 | 4,562 |
| 28 Jan 10 |
7.00100 -0.15 |
7.50 | 7.00 | 7.40 | 9,041 |
| 27 Jan 10 |
7.15000 +0.45 |
7.58 | 6.85 | 6.85 | 6,323 |
| 26 Jan 10 |
6.70100 +0.12 |
6.92 | 6.57 | 6.57 | 2,336 |
| 25 Jan 10 |
6.58100 -0.06 |
6.93 | 6.44 | 6.44 | 6,652 |
| 22 Jan 10 |
6.64000 +0.14 |
6.64 | 6.35 | 6.35 | 3,174 |
| 21 Jan 10 |
6.50000 -0.01 |
6.62 | 6.50 | 6.51 | 1,749 |
| 20 Jan 10 |
6.51000 +0.01 |
6.64 | 6.51 | 6.64 | 1,575 |
| 19 Jan 10 |
6.50000 -0.31 |
6.84 | 6.50 | 6.84 | 3,937 |
| 18 Jan 10 |
6.81000 +0.64 |
6.83 | 6.18 | 6.18 | 8,800 |
| 15 Jan 10 |
6.17000 -0.08 |
6.49 | 6.17 | 6.20 | 3,782 |
| 14 Jan 10 |
6.25000 +0.64 |
6.25 | 5.76 | 5.76 | 5,763 |
| 13 Jan 10 |
5.61000 -0.14 |
5.85 | 5.61 | 5.85 | 150 |
| 12 Jan 10 |
5.75000 +0.03 |
5.75 | 5.70 | 5.70 | 1,225 |
| 11 Jan 10 |
5.72000 -0.18 |
5.85 | 5.63 | 5.85 | 4,907 |
| 08 Jan 10 |
5.90000 -0.16 |
6.06 | 5.90 | 6.06 | 2,340 |
| 07 Jan 10 |
6.06000 -0.10 |
6.07 | 6.01 | 6.01 | 840 |
| 06 Jan 10 |
6.16000 -0.12 |
6.30 | 6.13 | 6.13 | 2,755 |
| 05 Jan 10 |
6.28000 -0.27 |
6.40 | 6.28 | 6.40 | 590 |
| 04 Jan 10 |
6.55000 -0.05 |
6.74 | 6.55 | 6.74 | 983 |
| 30 Dec 09 |
6.60000 -0.29 |
6.87 | 6.60 | 6.87 | 371 |
| 28 Dec 09 |
6.89000 +0.00 |
6.90 | 6.60 | 6.60 | 1,133 |
Cliq Digital AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
7.12000 +0.12 |
7.24 | 6.80 | 6.82 | 6,118 |
| 19 Oct 26 |
7.00000 +1.02 |
7.14 | 6.20 | 6.20 | 22,502 |
| 16 Oct 26 |
5.98000 -0.06 |
6.08 | 5.98 | 6.04 | 119 |
| 15 Oct 26 |
6.04000 +0.00 |
6.08 | 6.04 | 6.08 | 25 |
| 14 Oct 26 |
6.04000 +0.02 |
6.10 | 5.98 | 6.00 | 3,354 |
| 13 Oct 26 |
6.02000 -0.02 |
6.04 | 5.98 | 5.98 | 369 |
| 12 Oct 26 |
6.04000 -0.02 |
6.08 | 6.02 | 6.04 | 1,235 |
| 09 Oct 26 |
6.06000 +0.08 |
6.08 | 6.00 | 6.02 | 1,527 |
| 08 Oct 26 |
5.98000 -0.22 |
6.24 | 5.96 | 6.24 | 1,131 |
| 07 Oct 26 |
6.20000 +0.36 |
6.24 | 5.84 | 5.84 | 12,472 |
| 06 Oct 26 |
5.84000 -0.30 |
6.14 | 5.38 | 6.14 | 18,973 |
| 05 Oct 26 |
6.14000 -0.10 |
6.32 | 6.06 | 6.32 | 7,838 |
| 02 Oct 26 |
6.24000 -0.26 |
6.54 | 6.20 | 6.48 | 3,715 |
| 01 Oct 26 |
6.50000 +0.04 |
6.60 | 6.40 | 6.60 | 486 |
| 30 Sep 26 |
6.46000 -0.24 |
6.60 | 6.38 | 6.50 | 5,049 |
| 29 Sep 26 |
6.70000 +0.10 |
6.72 | 6.44 | 6.44 | 669 |
| 28 Sep 26 |
6.60000 +0.10 |
6.70 | 6.56 | 6.66 | 2,226 |
| 25 Sep 26 |
6.50000 +0.02 |
6.56 | 6.40 | 6.52 | 3,830 |
| 24 Sep 26 |
6.48000 -0.08 |
6.56 | 6.40 | 6.56 | 4,604 |
| 23 Sep 26 |
6.56000 -0.02 |
6.62 | 6.40 | 6.56 | 863 |
| 22 Sep 26 |
6.58000 +0.02 |
6.80 | 6.40 | 6.66 | 7,824 |
| 21 Sep 26 |
6.56000 +1.18 |
6.72 | 5.90 | 6.12 | 37,346 |
| 18 Sep 26 |
5.38000 +0.00 |
5.48 | 5.38 | 5.38 | 4,686 |
| 17 Sep 26 |
5.38000 -0.02 |
5.42 | 5.38 | 5.38 | 857 |
| 16 Sep 26 |
5.40000 -0.02 |
5.48 | 5.30 | 5.40 | 7,369 |
| 15 Sep 26 |
5.42000 +0.04 |
5.56 | 5.40 | 5.50 | 1,607 |
| 14 Sep 26 |
5.38000 -0.16 |
5.74 | 5.38 | 5.50 | 1,066 |
| 11 Sep 26 |
5.54000 +0.04 |
5.80 | 5.34 | 5.36 | 5,985 |
| 10 Sep 26 |
5.50000 +0.24 |
5.66 | 5.28 | 5.30 | 10,953 |
| 09 Sep 26 |
5.26000 -0.22 |
5.48 | 5.14 | 5.48 | 13,627 |
| 08 Sep 26 |
5.48000 +0.42 |
5.48 | 5.04 | 5.04 | 7,159 |
| 07 Sep 26 |
5.06000 -0.04 |
5.10 | 5.02 | 5.10 | 5,731 |
| 04 Sep 26 |
5.10000 +0.19 |
5.10 | 4.87 | 4.94 | 5,564 |
| 03 Sep 26 |
4.91000 -0.08 |
4.99 | 4.86 | 4.99 | 2,508 |
| 02 Sep 26 |
4.99000 +0.13 |
5.18 | 4.85 | 4.86 | 6,392 |
| 01 Sep 26 |
4.86000 +0.13 |
4.86 | 4.74 | 4.78 | 5,958 |
| 31 Aug 26 |
4.73000 +0.30 |
4.73 | 4.33 | 4.43 | 12,853 |
| 28 Aug 26 |
4.43000 -0.07 |
4.53 | 4.35 | 4.45 | 11,650 |
| 27 Aug 26 |
4.50000 +0.22 |
4.62 | 4.34 | 4.40 | 16,350 |
| 26 Aug 26 |
4.28000 +0.35 |
4.41 | 3.90 | 3.90 | 5,689 |
| 25 Aug 26 |
3.93000 -0.02 |
3.93 | 3.79 | 3.79 | 488 |
| 24 Aug 26 |
3.95000 +0.02 |
3.95 | 3.75 | 3.75 | 1,624 |
| 21 Aug 26 |
3.93000 +0.01 |
4.03 | 3.87 | 4.01 | 1,749 |
| 20 Aug 26 |
3.92000 +0.04 |
3.98 | 3.80 | 3.80 | 1,095 |
| 19 Aug 26 |
3.88000 +0.12 |
3.88 | 3.80 | 3.85 | 5,947 |
| 18 Aug 26 |
3.76000 +0.03 |
3.85 | 3.66 | 3.85 | 4,303 |
| 17 Aug 26 |
3.73000 -0.02 |
3.80 | 3.65 | 3.70 | 2,418 |
| 14 Aug 26 |
3.75000 +0.08 |
3.84 | 3.70 | 3.80 | 5,584 |
| 13 Aug 26 |
3.67000 +0.00 |
3.67 | 3.67 | 3.67 | 1 |
| 12 Aug 26 |
3.67000 +0.06 |
3.80 | 3.67 | 3.73 | 7,864 |
| 11 Aug 26 |
3.61000 -0.24 |
3.77 | 3.58 | 3.69 | 3,944 |
| 10 Aug 26 |
3.85000 +0.18 |
3.85 | 3.85 | 3.85 | 2 |
| 07 Aug 26 |
3.67000 +0.13 |
3.83 | 3.59 | 3.83 | 1,522 |
| 06 Aug 26 |
3.54000 -0.17 |
3.61 | 3.54 | 3.61 | 464 |
| 05 Aug 26 |
3.71000 +0.02 |
3.71 | 3.59 | 3.59 | 2,494 |
| 04 Aug 26 |
3.69000 -0.01 |
3.79 | 3.59 | 3.79 | 1,086 |
| 03 Aug 26 |
3.70000 -0.05 |
3.84 | 3.58 | 3.84 | 848 |
| 31 Jul 26 |
3.75000 +0.09 |
3.75 | 3.56 | 3.70 | 2,278 |
| 30 Jul 26 |
3.66000 +0.12 |
3.66 | 3.53 | 3.53 | 466 |
| 29 Jul 26 |
3.54000 -0.04 |
3.54 | 3.54 | 3.54 | 1,213 |
| 28 Jul 26 |
3.58000 -0.01 |
3.59 | 3.58 | 3.59 | 2,521 |
| 27 Jul 26 |
3.59000 -0.02 |
3.67 | 3.59 | 3.60 | 654 |
| 24 Jul 26 |
3.61000 -0.09 |
3.85 | 3.61 | 3.85 | 3,919 |
| 23 Jul 26 |
3.70000 +0.10 |
3.70 | 3.70 | 3.70 | 48 |
| 22 Jul 26 |
3.60000 -0.07 |
3.72 | 3.60 | 3.72 | 2,012 |
| 21 Jul 26 |
3.67000 +0.13 |
3.68 | 3.62 | 3.62 | 4,852 |
| 20 Jul 26 |
3.54000 +0.01 |
3.54 | 3.54 | 3.54 | 12 |
| 17 Jul 26 |
3.53000 -0.17 |
3.79 | 3.53 | 3.79 | 1,548 |
| 16 Jul 26 |
3.70000 +0.04 |
3.73 | 3.54 | 3.54 | 3,947 |
| 15 Jul 26 |
3.66000 -0.03 |
3.73 | 3.66 | 3.72 | 764 |
| 14 Jul 26 |
3.69000 +0.01 |
3.84 | 3.69 | 3.84 | 58 |
| 13 Jul 26 |
3.68000 -0.04 |
3.84 | 3.59 | 3.84 | 6,756 |
| 10 Jul 26 |
3.72000 +0.03 |
3.72 | 3.69 | 3.69 | 2,080 |
| 09 Jul 26 |
3.69000 +0.12 |
3.71 | 3.63 | 3.66 | 5,297 |
| 08 Jul 26 |
3.57000 +0.01 |
3.60 | 3.53 | 3.53 | 487 |
| 07 Jul 26 |
3.56000 -0.13 |
3.84 | 3.55 | 3.84 | 7,464 |
| 06 Jul 26 |
3.69000 +0.00 |
3.69 | 3.65 | 3.68 | 5,500 |
| 03 Jul 26 |
3.69000 +0.01 |
3.69 | 3.66 | 3.66 | 565 |
| 02 Jul 26 |
3.68000 +0.00 |
3.68 | 3.61 | 3.68 | 7,704 |
| 01 Jul 26 |
3.68000 -0.01 |
3.70 | 3.68 | 3.70 | 3,761 |
| 30 Jun 26 |
3.69000 +0.03 |
3.72 | 3.65 | 3.67 | 3,370 |
| 29 Jun 26 |
3.66000 +0.00 |
3.67 | 3.65 | 3.65 | 549 |
| 26 Jun 26 |
3.66000 +0.01 |
3.67 | 3.65 | 3.67 | 8,475 |
| 25 Jun 26 |
3.65000 -0.03 |
3.71 | 3.65 | 3.65 | 1,686 |
| 24 Jun 26 |
3.68000 +0.00 |
3.71 | 3.68 | 3.68 | 289 |
| 23 Jun 26 |
3.68000 +0.02 |
3.68 | 3.65 | 3.65 | 1,504 |
| 22 Jun 26 |
3.66000 +0.03 |
3.71 | 3.66 | 3.66 | 1,540 |
| 19 Jun 26 |
3.63000 -0.04 |
3.69 | 3.63 | 3.69 | 3,019 |
| 18 Jun 26 |
3.67000 +0.03 |
3.74 | 3.67 | 3.74 | 1,752 |
| 17 Jun 26 |
3.64000 -0.05 |
3.71 | 3.64 | 3.67 | 6,517 |
| 16 Jun 26 |
3.69000 +0.06 |
3.70 | 3.65 | 3.65 | 7,314 |
| 15 Jun 26 |
3.63000 -0.02 |
3.65 | 3.50 | 3.50 | 8,986 |
| 12 Jun 26 |
3.65000 +0.02 |
3.70 | 3.65 | 3.65 | 8,214 |
| 11 Jun 26 |
3.63000 -0.10 |
3.76 | 3.59 | 3.59 | 60,692 |
| 10 Jun 26 |
3.73000 +0.03 |
3.73 | 3.59 | 3.59 | 6,472 |
| 09 Jun 26 |
3.70000 -0.02 |
3.74 | 3.69 | 3.69 | 27,562 |
| 08 Jun 26 |
3.72000 +0.02 |
3.74 | 3.72 | 3.74 | 15,750 |
| 05 Jun 26 |
3.70000 -0.02 |
3.73 | 3.70 | 3.73 | 8,653 |
| 04 Jun 26 |
3.72000 +0.01 |
3.76 | 3.72 | 3.72 | 8,702 |
| 03 Jun 26 |
3.71000 +0.03 |
3.73 | 3.65 | 3.65 | 6,170 |
| 02 Jun 26 |
3.68000 -0.07 |
3.75 | 3.68 | 3.69 | 37,022 |
| 01 Jun 26 |
3.75000 +0.09 |
3.75 | 3.70 | 3.75 | 5,415 |
| 29 May 26 |
3.66000 +0.03 |
3.67 | 3.63 | 3.63 | 3,354 |
| 28 May 26 |
3.63000 +0.00 |
3.67 | 3.62 | 3.63 | 2,435 |
| 27 May 26 |
3.63000 +0.00 |
3.63 | 3.62 | 3.62 | 1,108 |
| 26 May 26 |
3.63000 +0.00 |
3.67 | 3.63 | 3.63 | 19,114 |
| 25 May 26 |
3.63000 -0.03 |
3.67 | 3.62 | 3.62 | 6,658 |
| 22 May 26 |
3.66000 +0.04 |
3.70 | 3.62 | 3.62 | 1,990 |
| 21 May 26 |
3.62000 -0.02 |
3.67 | 3.62 | 3.62 | 381 |
| 20 May 26 |
3.64000 +0.00 |
3.65 | 3.62 | 3.62 | 9,900 |
| 19 May 26 |
3.64000 +0.01 |
3.66 | 3.64 | 3.66 | 1,088 |
| 18 May 26 |
3.63000 -0.01 |
3.66 | 3.63 | 3.65 | 5,972 |
| 15 May 26 |
3.64000 +0.04 |
3.66 | 3.64 | 3.64 | 2,480 |
| 14 May 26 |
3.60000 -0.04 |
3.68 | 3.60 | 3.67 | 6,347 |
| 13 May 26 |
3.64000 -0.01 |
3.66 | 3.60 | 3.60 | 5,026 |
| 12 May 26 |
3.65000 +0.02 |
3.66 | 3.61 | 3.61 | 7,804 |
| 11 May 26 |
3.63000 +0.01 |
3.66 | 3.61 | 3.65 | 9,353 |
| 08 May 26 |
3.62000 -0.03 |
3.66 | 3.56 | 3.56 | 3,629 |
| 07 May 26 |
3.65000 -0.02 |
3.69 | 3.60 | 3.69 | 10,889 |
| 06 May 26 |
3.67000 +0.01 |
3.68 | 3.63 | 3.66 | 4,981 |
| 05 May 26 |
3.66000 +0.03 |
3.67 | 3.60 | 3.63 | 8,660 |
| 04 May 26 |
3.63000 +0.01 |
3.71 | 3.55 | 3.71 | 24,808 |
| 30 Apr 26 |
3.62000 +0.01 |
3.74 | 3.57 | 3.70 | 30,457 |
| 29 Apr 26 |
3.61000 +0.11 |
3.77 | 3.50 | 3.50 | 77,769 |
| 28 Apr 26 |
3.50000 -0.01 |
3.59 | 3.50 | 3.59 | 3,185 |
| 27 Apr 26 |
3.51000 +0.06 |
3.60 | 3.32 | 3.50 | 19,667 |
| 24 Apr 26 |
3.45000 +0.15 |
3.60 | 3.20 | 3.25 | 33,939 |
| 23 Apr 26 |
3.30000 +0.20 |
3.33 | 3.24 | 3.24 | 7,594 |
| 22 Apr 26 |
3.10000 -0.21 |
3.21 | 3.10 | 3.20 | 5,080 |
| 21 Apr 26 |
3.31000 +0.01 |
3.35 | 3.21 | 3.34 | 4,062 |
| 20 Apr 26 |
3.30000 +0.09 |
3.32 | 3.00 | 3.16 | 20,373 |
| 17 Apr 26 |
3.21000 -0.02 |
3.21 | 3.13 | 3.21 | 299 |
| 16 Apr 26 |
3.23000 +0.03 |
3.23 | 3.13 | 3.20 | 2,328 |
| 15 Apr 26 |
3.20000 -0.06 |
3.21 | 3.12 | 3.12 | 4,670 |
| 14 Apr 26 |
3.26000 +0.05 |
3.26 | 3.13 | 3.13 | 8,227 |
| 13 Apr 26 |
3.21000 +0.09 |
3.26 | 3.12 | 3.14 | 2,670 |
| 10 Apr 26 |
3.12000 -0.05 |
3.28 | 3.12 | 3.13 | 5,274 |
| 09 Apr 26 |
3.17000 +0.02 |
3.27 | 3.15 | 3.21 | 12,744 |
| 08 Apr 26 |
3.15000 -0.01 |
3.25 | 3.12 | 3.25 | 5,400 |
| 07 Apr 26 |
3.16000 +0.06 |
3.25 | 3.05 | 3.05 | 9,900 |
| 02 Apr 26 |
3.10000 +0.18 |
3.10 | 2.91 | 2.95 | 17,817 |
| 01 Apr 26 |
2.92000 +0.04 |
3.00 | 2.72 | 3.00 | 4,737 |
| 31 Mar 26 |
2.88000 +0.03 |
2.99 | 2.71 | 2.80 | 8,135 |
| 30 Mar 26 |
2.85500 +0.18 |
2.88 | 2.67 | 2.67 | 9,621 |
| 27 Mar 26 |
2.67500 -0.01 |
2.73 | 2.65 | 2.65 | 6,379 |
| 26 Mar 26 |
2.68000 +0.08 |
2.68 | 2.56 | 2.67 | 1,974 |
| 25 Mar 26 |
2.60000 -0.14 |
2.70 | 2.58 | 2.66 | 18,906 |
| 24 Mar 26 |
2.74500 +0.14 |
2.74 | 2.53 | 2.53 | 8,780 |
| 23 Mar 26 |
2.60000 -0.09 |
2.64 | 2.30 | 2.64 | 25,019 |
| 20 Mar 26 |
2.68500 -0.13 |
2.84 | 2.64 | 2.84 | 50,813 |
| 19 Mar 26 |
2.81000 +0.04 |
2.88 | 2.77 | 2.88 | 1,692 |
| 18 Mar 26 |
2.77000 +0.08 |
2.96 | 2.75 | 2.79 | 15,095 |
| 17 Mar 26 |
2.69500 +0.13 |
2.73 | 2.55 | 2.55 | 10,345 |
| 16 Mar 26 |
2.56000 -0.12 |
2.63 | 2.47 | 2.55 | 32,935 |
| 13 Mar 26 |
2.67500 -0.02 |
2.72 | 2.24 | 2.65 | 72,078 |
| 12 Mar 26 |
2.69000 +0.39 |
2.69 | 2.10 | 2.16 | 83,471 |
| 11 Mar 26 |
2.29500 +0.90 |
2.45 | 1.94 | 2.33 | 121,853 |
| 10 Mar 26 |
1.39800 -0.05 |
1.48 | 1.40 | 1.46 | 14,332 |
| 09 Mar 26 |
1.44800 -0.10 |
1.60 | 1.40 | 1.60 | 13,535 |
| 06 Mar 26 |
1.55200 +0.06 |
1.59 | 1.49 | 1.49 | 16,621 |
| 05 Mar 26 |
1.49000 +0.04 |
1.49 | 1.43 | 1.49 | 53,518 |
| 04 Mar 26 |
1.44600 +0.05 |
1.50 | 1.42 | 1.47 | 1,791 |
| 03 Mar 26 |
1.40000 -0.04 |
1.46 | 1.36 | 1.36 | 10,609 |
| 02 Mar 26 |
1.44000 +0.01 |
1.50 | 1.44 | 1.45 | 3,645 |
| 27 Feb 26 |
1.43000 +0.05 |
1.43 | 1.41 | 1.42 | 1,518 |
| 26 Feb 26 |
1.38000 -0.05 |
1.43 | 1.38 | 1.43 | 1,258 |
| 25 Feb 26 |
1.43000 -0.06 |
1.49 | 1.43 | 1.47 | 5,428 |
| 24 Feb 26 |
1.49400 -0.02 |
1.50 | 1.48 | 1.49 | 9,071 |
| 23 Feb 26 |
1.51200 +0.00 |
1.53 | 1.49 | 1.53 | 448 |
| 20 Feb 26 |
1.51200 +0.01 |
1.55 | 1.49 | 1.55 | 608 |
| 19 Feb 26 |
1.50000 -0.05 |
1.52 | 1.50 | 1.52 | 2,710 |
| 18 Feb 26 |
1.54800 +0.00 |
1.55 | 1.52 | 1.52 | 519 |
| 17 Feb 26 |
1.55000 +0.02 |
1.57 | 1.52 | 1.57 | 497 |
| 16 Feb 26 |
1.53400 -0.03 |
1.59 | 1.52 | 1.55 | 2,734 |
| 13 Feb 26 |
1.56000 -0.02 |
1.60 | 1.51 | 1.54 | 7,765 |
| 12 Feb 26 |
1.57600 +0.05 |
1.59 | 1.56 | 1.56 | 2,115 |
| 11 Feb 26 |
1.52200 -0.05 |
1.63 | 1.52 | 1.60 | 17,947 |
| 10 Feb 26 |
1.57400 -0.08 |
1.72 | 1.57 | 1.61 | 3,754 |
| 09 Feb 26 |
1.65200 -0.10 |
1.75 | 1.60 | 1.75 | 4,511 |
| 06 Feb 26 |
1.74800 +0.11 |
1.75 | 1.66 | 1.66 | 4,227 |
| 05 Feb 26 |
1.64000 -0.09 |
1.75 | 1.64 | 1.68 | 2,554 |
| 04 Feb 26 |
1.72800 -0.14 |
1.79 | 1.73 | 1.79 | 2,919 |
| 03 Feb 26 |
1.86800 -0.01 |
1.94 | 1.85 | 1.86 | 8,090 |
| 02 Feb 26 |
1.87600 +0.07 |
1.98 | 1.85 | 1.87 | 15,275 |
| 30 Jan 26 |
1.80600 -0.06 |
1.87 | 1.76 | 1.76 | 12,545 |
| 29 Jan 26 |
1.86600 -0.11 |
1.90 | 1.84 | 1.90 | 6,715 |
| 28 Jan 26 |
1.97800 -0.10 |
2.05 | 1.85 | 2.05 | 949 |
| 27 Jan 26 |
2.07500 +0.06 |
2.08 | 2.00 | 2.00 | 5,978 |
| 26 Jan 26 |
2.02000 +0.42 |
2.40 | 1.68 | 1.68 | 37,325 |
| 23 Jan 26 |
1.60000 -0.18 |
1.80 | 1.57 | 1.80 | 5,212 |
| 22 Jan 26 |
1.77800 -0.13 |
1.90 | 1.78 | 1.85 | 6,484 |
| 21 Jan 26 |
1.90600 -0.24 |
2.18 | 1.81 | 2.07 | 7,266 |
| 20 Jan 26 |
2.15000 -0.05 |
2.22 | 2.14 | 2.22 | 2,429 |
| 19 Jan 26 |
2.20000 -0.08 |
2.21 | 2.13 | 2.21 | 2,773 |
| 16 Jan 26 |
2.28000 +0.06 |
2.28 | 2.21 | 2.21 | 1,798 |
| 15 Jan 26 |
2.22000 -0.30 |
2.34 | 2.17 | 2.24 | 8,798 |
| 14 Jan 26 |
2.52000 -0.34 |
2.69 | 2.22 | 2.68 | 26,523 |
| 13 Jan 26 |
2.85500 +0.65 |
3.40 | 2.41 | 2.41 | 83,942 |
| 12 Jan 26 |
2.20500 +0.63 |
2.20 | 1.60 | 1.60 | 14,172 |
| 09 Jan 26 |
1.57000 +0.12 |
1.65 | 1.50 | 1.50 | 24,050 |
| 08 Jan 26 |
1.45000 -0.01 |
1.50 | 1.42 | 1.50 | 4,149 |
| 07 Jan 26 |
1.46200 +0.06 |
1.46 | 1.41 | 1.42 | 11,579 |
| 06 Jan 26 |
1.40600 +0.01 |
1.42 | 1.39 | 1.42 | 1,507 |
| 05 Jan 26 |
1.39800 +0.03 |
1.41 | 1.37 | 1.41 | 704 |
| 02 Jan 26 |
1.37000 +0.00 |
1.38 | 1.37 | 1.37 | 6,884 |
| 30 Dec 25 |
1.37000 -0.03 |
1.37 | 1.36 | 1.36 | 7,497 |
| 29 Dec 25 |
1.39600 +0.03 |
1.40 | 1.36 | 1.36 | 13,832 |
| 23 Dec 25 |
1.36400 -0.09 |
1.46 | 1.36 | 1.46 | 6,590 |
| 22 Dec 25 |
1.45800 +0.10 |
1.46 | 1.36 | 1.37 | 9,835 |
| 19 Dec 25 |
1.36000 -0.11 |
1.46 | 1.36 | 1.45 | 6,967 |
| 18 Dec 25 |
1.46800 +0.00 |
1.47 | 1.47 | 1.47 | 2,200 |
| 17 Dec 25 |
1.46800 +0.00 |
1.47 | 1.47 | 1.47 | 31,209 |
| 16 Dec 25 |
1.46800 -0.01 |
1.47 | 1.45 | 1.47 | 5,978 |
| 15 Dec 25 |
1.47600 -0.01 |
1.51 | 1.45 | 1.51 | 5,855 |
| 12 Dec 25 |
1.48200 -0.01 |
1.51 | 1.45 | 1.45 | 2,102 |
| 11 Dec 25 |
1.49600 -0.07 |
1.51 | 1.46 | 1.51 | 11,145 |
| 10 Dec 25 |
1.56400 +0.01 |
1.56 | 1.50 | 1.50 | 287 |
| 09 Dec 25 |
1.55400 +0.00 |
1.55 | 1.50 | 1.51 | 14,678 |
| 08 Dec 25 |
1.55600 -0.05 |
1.61 | 1.56 | 1.61 | 965 |
| 05 Dec 25 |
1.61000 +0.00 |
1.61 | 1.58 | 1.60 | 2,538 |
| 04 Dec 25 |
1.61000 +0.10 |
1.62 | 1.51 | 1.51 | 3,669 |
| 03 Dec 25 |
1.51200 -0.09 |
1.60 | 1.51 | 1.54 | 6,478 |
| 02 Dec 25 |
1.59800 +0.03 |
1.60 | 1.52 | 1.52 | 7,254 |
| 01 Dec 25 |
1.56800 +0.02 |
1.57 | 1.52 | 1.55 | 9,570 |
| 28 Nov 25 |
1.54800 +0.01 |
1.55 | 1.54 | 1.54 | 1,526 |
| 27 Nov 25 |
1.54200 +0.06 |
1.54 | 1.45 | 1.45 | 8,389 |
| 26 Nov 25 |
1.48200 +0.00 |
1.48 | 1.48 | 1.48 | 0 |
| 25 Nov 25 |
1.48200 -0.09 |
1.50 | 1.45 | 1.50 | 10,161 |
| 24 Nov 25 |
1.56800 -0.08 |
1.60 | 1.50 | 1.60 | 2,909 |
| 21 Nov 25 |
1.65000 +0.04 |
1.65 | 1.56 | 1.61 | 7,732 |
| 20 Nov 25 |
1.61000 -0.04 |
1.67 | 1.58 | 1.67 | 8,303 |
| 19 Nov 25 |
1.65000 -0.26 |
1.82 | 1.53 | 1.82 | 8,746 |
| 18 Nov 25 |
1.91000 -0.09 |
1.91 | 1.90 | 1.90 | 13,093 |
| 17 Nov 25 |
1.99800 -0.08 |
2.00 | 1.90 | 1.92 | 12,456 |
| 14 Nov 25 |
2.07500 +0.03 |
2.08 | 2.01 | 2.04 | 8,706 |
| 13 Nov 25 |
2.04500 +0.00 |
2.05 | 2.05 | 2.05 | 4,925 |
| 12 Nov 25 |
2.04500 -0.03 |
2.05 | 2.04 | 2.05 | 11,874 |
| 11 Nov 25 |
2.08000 -0.03 |
2.16 | 2.04 | 2.10 | 6,929 |
| 10 Nov 25 |
2.11000 -0.04 |
2.13 | 2.10 | 2.13 | 3,929 |
| 07 Nov 25 |
2.14500 +0.00 |
2.14 | 2.14 | 2.14 | 3,279 |
| 06 Nov 25 |
2.14500 +0.00 |
2.14 | 2.14 | 2.14 | 5,468 |
| 05 Nov 25 |
2.14500 -0.10 |
2.26 | 2.07 | 2.22 | 9,294 |
| 04 Nov 25 |
2.24000 -0.07 |
2.30 | 2.20 | 2.20 | 3,625 |
| 03 Nov 25 |
2.31000 +0.00 |
2.38 | 2.25 | 2.38 | 1,293 |
| 31 Oct 25 |
2.31000 +0.04 |
2.31 | 2.27 | 2.27 | 1,262 |
| 30 Oct 25 |
2.26500 -0.04 |
2.27 | 2.27 | 2.27 | 351 |
| 29 Oct 25 |
2.31000 -0.02 |
2.36 | 2.31 | 2.36 | 351 |
| 28 Oct 25 |
2.32500 -0.06 |
2.35 | 2.30 | 2.35 | 2,971 |
| 27 Oct 25 |
2.38500 +0.02 |
2.40 | 2.37 | 2.40 | 4,346 |
| 24 Oct 25 |
2.36500 +0.07 |
2.44 | 2.30 | 2.30 | 2,975 |
| 23 Oct 25 |
2.29500 -0.04 |
2.37 | 2.28 | 2.28 | 7,485 |
| 22 Oct 25 |
2.34000 +0.01 |
2.43 | 2.28 | 2.28 | 1,207 |
| 21 Oct 25 |
2.33000 +0.05 |
2.33 | 2.20 | 2.20 | 2,205 |
| 20 Oct 25 |
2.28000 -0.08 |
2.31 | 2.20 | 2.31 | 64,253 |
| 17 Oct 25 |
2.35500 -0.05 |
2.36 | 2.36 | 2.36 | 696 |
| 16 Oct 25 |
2.40000 -0.04 |
2.42 | 2.40 | 2.42 | 1,097 |
| 15 Oct 25 |
2.44500 -0.03 |
2.49 | 2.42 | 2.49 | 1,958 |
| 14 Oct 25 |
2.47000 -0.07 |
2.55 | 2.47 | 2.55 | 2,533 |
| 13 Oct 25 |
2.54000 +0.06 |
2.54 | 2.45 | 2.46 | 5,719 |
| 10 Oct 25 |
2.48500 -0.04 |
2.48 | 2.48 | 2.48 | 410 |
| 09 Oct 25 |
2.52000 -0.04 |
2.52 | 2.48 | 2.48 | 1,650 |
| 08 Oct 25 |
2.56000 +0.00 |
2.56 | 2.56 | 2.56 | 1,025 |
| 07 Oct 25 |
2.56000 -0.10 |
2.60 | 2.56 | 2.60 | 1,792 |
| 06 Oct 25 |
2.65500 +0.00 |
2.65 | 2.65 | 2.65 | 2,533 |
| 03 Oct 25 |
2.65500 -0.02 |
2.65 | 2.52 | 2.52 | 530 |
| 02 Oct 25 |
2.67000 +0.07 |
2.67 | 2.51 | 2.51 | 6,829 |
| 01 Oct 25 |
2.60500 +0.08 |
2.70 | 2.50 | 2.70 | 24,381 |
| 30 Sep 25 |
2.53000 +0.00 |
2.53 | 2.53 | 2.53 | 95,088 |
| 29 Sep 25 |
2.53000 -0.09 |
2.64 | 2.30 | 2.64 | 31,616 |
| 26 Sep 25 |
2.61500 +0.13 |
2.65 | 2.56 | 2.56 | 730 |
| 25 Sep 25 |
2.48000 -0.12 |
2.60 | 2.48 | 2.54 | 3,982 |
| 24 Sep 25 |
2.59500 -0.05 |
2.60 | 2.45 | 2.45 | 1,480 |
| 23 Sep 25 |
2.64000 +0.05 |
2.64 | 2.40 | 2.49 | 9,158 |
| 22 Sep 25 |
2.59000 +0.00 |
2.59 | 2.59 | 2.59 | 4,312 |
| 19 Sep 25 |
2.59000 -0.08 |
2.64 | 2.51 | 2.64 | 5,483 |
| 18 Sep 25 |
2.67000 -0.02 |
2.69 | 2.64 | 2.69 | 4,357 |
| 17 Sep 25 |
2.69000 -0.12 |
2.71 | 2.61 | 2.71 | 8,195 |
| 16 Sep 25 |
2.81000 +0.03 |
2.83 | 2.70 | 2.73 | 2,089 |
| 15 Sep 25 |
2.77500 -0.07 |
2.99 | 2.77 | 2.99 | 10,039 |
| 12 Sep 25 |
2.85000 -0.04 |
2.90 | 2.80 | 2.90 | 3,968 |
| 11 Sep 25 |
2.89000 +0.01 |
2.89 | 2.78 | 2.78 | 1,658 |
| 10 Sep 25 |
2.88000 +0.03 |
2.88 | 2.78 | 2.78 | 416 |
| 09 Sep 25 |
2.85500 +0.03 |
2.93 | 2.85 | 2.93 | 839 |
| 08 Sep 25 |
2.83000 +0.00 |
2.83 | 2.83 | 2.83 | 479 |
| 05 Sep 25 |
2.83000 -0.05 |
2.85 | 2.83 | 2.85 | 555 |
| 04 Sep 25 |
2.87500 -0.08 |
2.88 | 2.74 | 2.74 | 2,410 |
| 03 Sep 25 |
2.95000 -0.05 |
2.95 | 2.82 | 2.82 | 6,268 |
| 02 Sep 25 |
3.00000 +0.09 |
3.00 | 2.86 | 2.86 | 5,975 |
| 01 Sep 25 |
2.91000 -0.09 |
2.99 | 2.87 | 2.99 | 2,419 |
| 29 Aug 25 |
3.00000 +0.02 |
3.00 | 2.90 | 2.91 | 3,627 |
| 28 Aug 25 |
2.98500 +0.05 |
2.99 | 2.94 | 2.94 | 2,887 |
| 27 Aug 25 |
2.93000 -0.04 |
2.99 | 2.90 | 2.99 | 3,408 |
| 26 Aug 25 |
2.97000 +0.02 |
3.00 | 2.90 | 2.99 | 3,172 |
| 25 Aug 25 |
2.95000 +0.05 |
3.06 | 2.90 | 3.06 | 13,471 |
| 22 Aug 25 |
2.90000 -0.07 |
2.95 | 2.90 | 2.90 | 13,767 |
| 21 Aug 25 |
2.97500 +0.09 |
3.02 | 2.90 | 2.96 | 23,585 |
| 20 Aug 25 |
2.88000 -0.05 |
3.06 | 2.86 | 2.90 | 53,907 |
| 19 Aug 25 |
2.93000 +0.12 |
2.93 | 2.70 | 2.70 | 24,967 |
| 18 Aug 25 |
2.81500 -0.04 |
2.85 | 2.77 | 2.82 | 7,157 |
| 15 Aug 25 |
2.86000 +0.03 |
2.90 | 2.86 | 2.90 | 56 |
| 14 Aug 25 |
2.83000 +0.02 |
2.90 | 2.81 | 2.81 | 11,281 |
| 13 Aug 25 |
2.81000 -0.08 |
2.90 | 2.75 | 2.90 | 4,570 |
| 12 Aug 25 |
2.88500 -0.03 |
2.99 | 2.77 | 2.77 | 1,665 |
| 11 Aug 25 |
2.91000 +0.08 |
2.96 | 2.72 | 2.72 | 12,043 |
| 08 Aug 25 |
2.83500 -0.38 |
3.21 | 2.68 | 3.21 | 32,453 |
| 07 Aug 25 |
3.22000 -0.09 |
3.48 | 2.63 | 3.26 | 47,700 |
| 06 Aug 25 |
3.31000 -1.24 |
3.79 | 3.26 | 3.50 | 69,381 |
| 05 Aug 25 |
4.55500 -0.35 |
4.91 | 4.43 | 4.91 | 19,918 |
| 04 Aug 25 |
4.90000 -0.13 |
5.00 | 4.90 | 4.91 | 4,174 |
| 01 Aug 25 |
5.03000 -0.23 |
5.29 | 5.03 | 5.29 | 2,799 |
| 31 Jul 25 |
5.26000 -0.01 |
5.26 | 5.26 | 5.26 | 244 |
| 30 Jul 25 |
5.27000 +0.00 |
5.38 | 5.26 | 5.38 | 4,216 |
| 29 Jul 25 |
5.27000 -0.07 |
5.29 | 5.27 | 5.29 | 1,480 |
| 28 Jul 25 |
5.34000 +0.03 |
5.34 | 5.26 | 5.26 | 2,855 |
| 25 Jul 25 |
5.31000 -0.07 |
5.35 | 5.26 | 5.35 | 1,742 |
| 24 Jul 25 |
5.38000 -0.10 |
5.48 | 5.32 | 5.47 | 8,179 |
| 23 Jul 25 |
5.48000 -0.05 |
5.58 | 5.48 | 5.58 | 1,513 |
| 22 Jul 25 |
5.53000 +0.03 |
5.59 | 5.49 | 5.51 | 2,008 |
| 21 Jul 25 |
5.50000 -0.05 |
5.64 | 5.50 | 5.56 | 4,479 |
| 18 Jul 25 |
5.55000 -0.01 |
5.64 | 5.55 | 5.56 | 413 |
| 17 Jul 25 |
5.56000 -0.06 |
5.65 | 5.54 | 5.54 | 4,308 |
| 16 Jul 25 |
5.62000 -0.10 |
5.73 | 5.62 | 5.73 | 1,037 |
| 15 Jul 25 |
5.72000 +0.04 |
5.72 | 5.58 | 5.68 | 3,450 |
| 14 Jul 25 |
5.68000 -0.05 |
5.71 | 5.65 | 5.71 | 1,720 |
| 11 Jul 25 |
5.73000 +0.00 |
5.73 | 5.70 | 5.70 | 1,115 |
| 10 Jul 25 |
5.73000 +0.10 |
5.80 | 5.70 | 5.71 | 11,846 |
| 09 Jul 25 |
5.63000 -0.15 |
5.74 | 5.61 | 5.74 | 4,036 |
| 08 Jul 25 |
5.78000 -0.01 |
5.84 | 5.74 | 5.74 | 1,608 |
| 07 Jul 25 |
5.79000 +0.02 |
5.85 | 5.61 | 5.61 | 3,462 |
| 04 Jul 25 |
5.77000 +0.08 |
5.77 | 5.70 | 5.76 | 1,423 |
| 03 Jul 25 |
5.69000 -0.14 |
5.76 | 5.67 | 5.67 | 1,847 |
| 02 Jul 25 |
5.83000 +0.00 |
5.83 | 5.80 | 5.80 | 318 |
| 01 Jul 25 |
5.83000 +0.17 |
5.83 | 5.73 | 5.79 | 1,450 |
| 30 Jun 25 |
5.66000 -0.14 |
5.81 | 5.66 | 5.80 | 4,444 |
| 27 Jun 25 |
5.80000 +0.24 |
5.80 | 5.57 | 5.57 | 3,054 |
| 26 Jun 25 |
5.56000 -0.12 |
5.56 | 5.56 | 5.56 | 948 |
| 25 Jun 25 |
5.68000 -0.13 |
5.83 | 5.65 | 5.80 | 6,257 |
| 24 Jun 25 |
5.81000 -0.02 |
5.81 | 5.81 | 5.81 | 1,295 |
| 23 Jun 25 |
5.83000 +0.02 |
5.86 | 5.72 | 5.72 | 4,962 |
| 20 Jun 25 |
5.81000 +0.00 |
5.81 | 5.71 | 5.79 | 5,198 |
| 19 Jun 25 |
5.81000 +0.13 |
5.95 | 5.67 | 5.67 | 5,730 |
| 18 Jun 25 |
5.68000 -0.10 |
5.75 | 5.60 | 5.61 | 5,857 |
| 17 Jun 25 |
5.78000 +0.04 |
5.78 | 5.67 | 5.70 | 4,844 |
| 16 Jun 25 |
5.74000 -0.11 |
5.97 | 5.74 | 5.81 | 20,855 |
| 13 Jun 25 |
5.85000 -0.15 |
6.00 | 5.77 | 5.77 | 36,140 |
| 12 Jun 25 |
6.00000 +1.13 |
6.09 | 4.88 | 4.88 | 178,105 |
| 11 Jun 25 |
4.87000 -0.03 |
4.87 | 4.85 | 4.85 | 100 |
| 10 Jun 25 |
4.90000 -0.06 |
4.95 | 4.90 | 4.95 | 999 |
| 09 Jun 25 |
4.96000 +0.03 |
4.97 | 4.84 | 4.89 | 3,685 |
| 06 Jun 25 |
4.93500 -0.01 |
4.97 | 4.88 | 4.88 | 2,584 |
| 05 Jun 25 |
4.95000 -0.17 |
5.00 | 4.86 | 5.00 | 1,520 |
| 04 Jun 25 |
5.12000 -0.11 |
5.15 | 4.99 | 5.09 | 5,270 |
| 03 Jun 25 |
5.23000 +0.18 |
5.23 | 4.96 | 5.00 | 4,224 |
| 02 Jun 25 |
5.05000 -0.03 |
5.15 | 5.00 | 5.01 | 2,921 |
| 30 May 25 |
5.08000 -0.36 |
5.39 | 5.00 | 5.39 | 8,450 |
| 29 May 25 |
5.44000 -0.08 |
5.52 | 5.43 | 5.46 | 906 |
| 28 May 25 |
5.52000 -0.06 |
5.57 | 5.52 | 5.57 | 1,057 |
| 27 May 25 |
5.58000 -0.30 |
5.76 | 5.52 | 5.76 | 2,877 |
| 26 May 25 |
5.88000 +0.00 |
5.93 | 5.88 | 5.93 | 2,141 |
| 23 May 25 |
5.88000 -0.15 |
5.91 | 5.88 | 5.91 | 1,602 |
| 22 May 25 |
6.03000 -0.02 |
6.05 | 5.91 | 5.91 | 3,485 |
| 21 May 25 |
6.05000 -0.02 |
6.10 | 6.00 | 6.00 | 6,316 |
| 20 May 25 |
6.07000 +0.10 |
6.07 | 5.87 | 6.00 | 14,119 |
| 19 May 25 |
5.97000 +0.19 |
6.00 | 5.63 | 5.63 | 28,290 |
| 16 May 25 |
5.78000 -0.26 |
5.92 | 5.67 | 5.92 | 7,933 |
| 15 May 25 |
6.04000 -0.14 |
6.20 | 6.01 | 6.20 | 3,767 |
| 14 May 25 |
6.18000 +0.10 |
6.20 | 6.05 | 6.14 | 18,024 |
| 13 May 25 |
6.08000 -0.01 |
6.13 | 6.01 | 6.07 | 7,873 |
| 12 May 25 |
6.09000 -0.07 |
6.09 | 5.90 | 6.00 | 11,163 |
| 09 May 25 |
6.16000 +0.10 |
6.16 | 5.91 | 6.04 | 26,168 |
| 08 May 25 |
6.06000 +0.23 |
6.20 | 5.96 | 6.00 | 20,288 |
| 07 May 25 |
5.83000 -0.23 |
6.17 | 5.83 | 6.17 | 3,885 |
| 06 May 25 |
6.06000 +0.11 |
6.17 | 5.91 | 5.91 | 10,728 |
| 05 May 25 |
5.95000 -0.06 |
6.01 | 5.91 | 6.01 | 1,707 |
| 02 May 25 |
6.01000 -0.09 |
6.26 | 6.00 | 6.26 | 6,090 |
| 30 Apr 25 |
6.10000 +0.15 |
6.16 | 5.90 | 5.90 | 9,272 |
| 29 Apr 25 |
5.95000 -0.02 |
6.05 | 5.95 | 5.99 | 8,287 |
| 28 Apr 25 |
5.97000 -0.06 |
6.20 | 5.72 | 5.94 | 15,937 |
| 25 Apr 25 |
6.03000 -0.03 |
6.05 | 6.00 | 6.00 | 7,688 |
| 24 Apr 25 |
6.06000 +0.03 |
6.06 | 5.99 | 6.00 | 6,366 |
| 23 Apr 25 |
6.03000 -0.02 |
6.10 | 5.97 | 6.04 | 34,260 |
| 22 Apr 25 |
6.05000 +0.00 |
6.05 | 5.90 | 5.90 | 8,875 |
| 17 Apr 25 |
6.05000 -0.04 |
6.05 | 5.97 | 6.01 | 17,351 |
| 16 Apr 25 |
6.09000 -0.06 |
6.10 | 6.00 | 6.00 | 5,522 |
| 15 Apr 25 |
6.15000 +0.16 |
6.15 | 5.90 | 5.98 | 22,144 |
| 14 Apr 25 |
5.99000 -0.03 |
6.22 | 5.79 | 5.86 | 55,979 |
| 11 Apr 25 |
6.02000 +0.03 |
6.09 | 5.95 | 6.09 | 43,275 |
| 10 Apr 25 |
5.99000 +0.18 |
6.05 | 5.69 | 5.69 | 45,980 |
| 09 Apr 25 |
5.81000 -0.29 |
6.06 | 5.81 | 5.99 | 1,888 |
| 08 Apr 25 |
6.10000 +0.27 |
6.10 | 5.81 | 5.81 | 2,946 |
| 07 Apr 25 |
5.83000 -0.17 |
6.37 | 5.10 | 5.11 | 55,786 |
| 04 Apr 25 |
6.00000 +0.22 |
6.00 | 5.24 | 5.78 | 135,212 |
| 03 Apr 25 |
5.78000 -0.07 |
5.99 | 5.38 | 5.67 | 30,983 |
| 02 Apr 25 |
5.85000 +0.21 |
6.10 | 5.64 | 5.79 | 23,792 |
| 01 Apr 25 |
5.64000 -0.24 |
5.91 | 5.64 | 5.91 | 10,058 |
| 31 Mar 25 |
5.88000 +0.14 |
5.99 | 5.60 | 5.89 | 43,173 |
| 28 Mar 25 |
5.74000 -0.06 |
5.99 | 5.70 | 5.70 | 286 |
| 27 Mar 25 |
5.80000 -0.09 |
6.00 | 5.52 | 5.84 | 16,982 |
| 26 Mar 25 |
5.89000 -0.19 |
5.98 | 5.06 | 5.96 | 32,455 |
| 25 Mar 25 |
6.08000 +0.00 |
6.17 | 6.04 | 6.04 | 5,180 |
| 24 Mar 25 |
6.08000 +0.07 |
6.10 | 5.88 | 6.09 | 7,470 |
| 21 Mar 25 |
6.01000 -0.04 |
6.09 | 5.92 | 6.01 | 15,978 |
| 20 Mar 25 |
6.05000 +0.23 |
6.20 | 5.71 | 5.71 | 23,053 |
| 19 Mar 25 |
5.82000 +0.08 |
5.90 | 5.62 | 5.74 | 9,220 |
| 18 Mar 25 |
5.74000 +0.12 |
5.74 | 5.32 | 5.44 | 22,826 |
| 17 Mar 25 |
5.62000 +0.00 |
5.69 | 5.48 | 5.54 | 38,829 |
| 14 Mar 25 |
5.62000 +0.15 |
5.75 | 5.49 | 5.49 | 34,487 |
| 13 Mar 25 |
5.47000 +0.08 |
5.55 | 5.30 | 5.37 | 36,317 |
| 12 Mar 25 |
5.39000 -0.02 |
5.50 | 5.29 | 5.39 | 18,711 |
| 11 Mar 25 |
5.41000 +0.16 |
5.50 | 5.03 | 5.26 | 85,216 |
| 10 Mar 25 |
5.25000 +0.11 |
5.56 | 5.06 | 5.25 | 56,679 |
| 07 Mar 25 |
5.14000 +0.14 |
5.70 | 4.53 | 4.53 | 152,073 |
| 06 Mar 25 |
5.00000 +1.54 |
5.86 | 3.50 | 3.50 | 165,216 |
| 05 Mar 25 |
3.46000 +0.26 |
3.47 | 3.20 | 3.20 | 14,539 |
| 04 Mar 25 |
3.20000 -0.14 |
3.28 | 3.20 | 3.28 | 7,635 |
| 03 Mar 25 |
3.34000 -0.02 |
3.38 | 3.28 | 3.28 | 6,059 |
| 28 Feb 25 |
3.35500 -0.06 |
3.45 | 3.29 | 3.34 | 16,612 |
| 27 Feb 25 |
3.41000 -0.10 |
3.50 | 3.31 | 3.50 | 5,661 |
| 26 Feb 25 |
3.50500 -0.09 |
3.72 | 3.50 | 3.61 | 9,575 |
| 25 Feb 25 |
3.60000 -0.09 |
3.72 | 3.58 | 3.66 | 6,975 |
| 24 Feb 25 |
3.68500 -0.34 |
3.84 | 3.54 | 3.84 | 30,285 |
| 21 Feb 25 |
4.02000 -0.24 |
4.38 | 3.52 | 4.34 | 71,966 |
| 20 Feb 25 |
4.26000 -0.19 |
4.72 | 4.15 | 4.41 | 16,558 |
| 19 Feb 25 |
4.45000 +0.01 |
4.51 | 4.41 | 4.45 | 4,886 |
| 18 Feb 25 |
4.43500 -0.18 |
4.50 | 4.40 | 4.50 | 8,252 |
| 17 Feb 25 |
4.61000 +0.24 |
4.74 | 4.40 | 4.40 | 23,096 |
| 14 Feb 25 |
4.37500 +0.01 |
4.40 | 4.34 | 4.39 | 3,459 |
| 13 Feb 25 |
4.36500 +0.11 |
4.36 | 4.01 | 4.20 | 17,926 |
| 12 Feb 25 |
4.25500 -0.42 |
4.58 | 3.92 | 4.58 | 40,120 |
| 11 Feb 25 |
4.68000 +0.13 |
4.69 | 4.51 | 4.51 | 5,399 |
| 10 Feb 25 |
4.55500 -0.30 |
4.89 | 4.41 | 4.89 | 34,523 |
| 07 Feb 25 |
4.85500 -0.55 |
5.49 | 4.86 | 5.49 | 21,083 |
| 06 Feb 25 |
5.40000 -0.02 |
5.49 | 5.36 | 5.37 | 5,292 |
| 05 Feb 25 |
5.42000 -0.05 |
5.48 | 5.33 | 5.37 | 3,976 |
| 04 Feb 25 |
5.47000 +0.03 |
5.55 | 5.38 | 5.55 | 726 |
| 03 Feb 25 |
5.44000 -0.04 |
5.78 | 5.38 | 5.78 | 4,347 |
| 31 Jan 25 |
5.48000 +0.10 |
5.50 | 5.30 | 5.36 | 7,808 |
| 30 Jan 25 |
5.38000 -0.05 |
5.60 | 5.36 | 5.36 | 15,532 |
| 29 Jan 25 |
5.43000 -0.12 |
5.68 | 5.43 | 5.58 | 10,330 |
| 28 Jan 25 |
5.55000 -0.34 |
5.90 | 5.55 | 5.73 | 16,703 |
| 27 Jan 25 |
5.89000 +0.19 |
5.94 | 5.21 | 5.21 | 19,113 |
| 24 Jan 25 |
5.70000 +0.01 |
5.80 | 5.47 | 5.69 | 9,889 |
| 23 Jan 25 |
5.69000 +0.33 |
5.69 | 5.30 | 5.39 | 23,112 |
| 22 Jan 25 |
5.36000 +0.04 |
5.54 | 5.20 | 5.34 | 24,350 |
| 21 Jan 25 |
5.32000 +0.11 |
5.55 | 5.18 | 5.20 | 31,413 |
| 20 Jan 25 |
5.21000 -0.19 |
5.62 | 5.21 | 5.62 | 5,725 |
| 17 Jan 25 |
5.40000 -0.04 |
5.77 | 5.40 | 5.64 | 38,278 |
| 16 Jan 25 |
5.44000 +0.62 |
5.68 | 4.72 | 4.78 | 36,143 |
| 15 Jan 25 |
4.82000 +0.22 |
4.92 | 4.66 | 4.88 | 17,915 |
| 14 Jan 25 |
4.60500 +0.07 |
4.84 | 4.51 | 4.51 | 21,151 |
| 13 Jan 25 |
4.53000 -0.03 |
4.59 | 4.50 | 4.51 | 1,891 |
| 10 Jan 25 |
4.56500 +0.03 |
4.65 | 4.51 | 4.54 | 5,470 |
| 09 Jan 25 |
4.53500 -0.08 |
4.60 | 4.52 | 4.52 | 4,265 |
| 08 Jan 25 |
4.61500 +0.07 |
4.61 | 4.61 | 4.61 | 15 |
| 07 Jan 25 |
4.54500 -0.09 |
4.91 | 4.55 | 4.61 | 27,825 |
| 06 Jan 25 |
4.63500 -0.14 |
4.78 | 4.60 | 4.66 | 6,219 |
| 03 Jan 25 |
4.78000 +0.16 |
4.86 | 4.71 | 4.71 | 7,833 |
| 02 Jan 25 |
4.62000 -0.02 |
4.72 | 4.51 | 4.65 | 19,816 |
| 30 Dec 24 |
4.64000 -0.20 |
4.88 | 4.50 | 4.71 | 17,382 |
| 27 Dec 24 |
4.84000 -0.33 |
5.21 | 4.60 | 5.18 | 20,708 |
| 23 Dec 24 |
5.17000 -0.09 |
5.34 | 5.17 | 5.29 | 22,203 |
| 20 Dec 24 |
5.26000 -0.22 |
5.48 | 5.25 | 5.48 | 12,973 |
| 19 Dec 24 |
5.48000 -0.18 |
5.69 | 5.36 | 5.69 | 8,618 |
| 18 Dec 24 |
5.66000 -0.03 |
5.66 | 5.56 | 5.60 | 9,532 |
| 17 Dec 24 |
5.69000 +0.29 |
5.69 | 5.40 | 5.47 | 4,897 |
| 16 Dec 24 |
5.40000 -0.15 |
5.70 | 5.40 | 5.58 | 14,813 |
| 13 Dec 24 |
5.55000 +0.20 |
5.55 | 5.35 | 5.36 | 6,501 |
| 12 Dec 24 |
5.35000 -0.22 |
5.55 | 5.11 | 5.12 | 26,979 |
| 11 Dec 24 |
5.57000 -0.28 |
5.95 | 5.57 | 5.77 | 21,264 |
| 10 Dec 24 |
5.85000 +0.93 |
5.91 | 5.00 | 5.00 | 33,109 |
| 09 Dec 24 |
4.92000 +0.64 |
4.98 | 4.17 | 4.28 | 28,355 |
| 06 Dec 24 |
4.28000 +0.15 |
4.32 | 4.14 | 4.14 | 17,147 |
| 05 Dec 24 |
4.13000 +0.06 |
4.18 | 4.05 | 4.05 | 14,831 |
| 04 Dec 24 |
4.07500 -0.02 |
4.12 | 4.04 | 4.11 | 8,276 |
| 03 Dec 24 |
4.09000 +0.02 |
4.20 | 4.01 | 4.06 | 23,215 |
| 02 Dec 24 |
4.07500 +0.10 |
4.20 | 3.95 | 4.09 | 44,079 |
| 29 Nov 24 |
3.97000 -0.06 |
4.09 | 3.97 | 4.09 | 11,643 |
| 28 Nov 24 |
4.03500 +0.31 |
4.10 | 3.73 | 3.73 | 15,154 |
| 27 Nov 24 |
3.72500 -0.17 |
3.80 | 3.64 | 3.80 | 39,014 |
| 26 Nov 24 |
3.89500 +0.00 |
4.00 | 3.78 | 4.00 | 7,668 |
| 25 Nov 24 |
3.89000 -0.25 |
4.00 | 3.87 | 3.92 | 19,620 |
| 22 Nov 24 |
4.14000 +0.00 |
4.16 | 4.10 | 4.16 | 5,339 |
| 21 Nov 24 |
4.14000 -0.04 |
4.20 | 4.09 | 4.20 | 7,749 |
| 20 Nov 24 |
4.18000 -0.04 |
4.20 | 4.14 | 4.19 | 2,369 |
| 19 Nov 24 |
4.22000 -0.08 |
4.30 | 4.19 | 4.28 | 6,234 |
| 18 Nov 24 |
4.29500 +0.20 |
4.31 | 3.75 | 4.09 | 24,261 |
| 15 Nov 24 |
4.09000 -0.24 |
4.34 | 4.09 | 4.34 | 16,587 |
| 14 Nov 24 |
4.33500 -0.36 |
4.68 | 4.15 | 4.65 | 26,386 |
| 13 Nov 24 |
4.69000 -0.15 |
4.88 | 4.50 | 4.84 | 22,205 |
| 12 Nov 24 |
4.84500 +0.08 |
4.90 | 4.70 | 4.72 | 13,183 |
| 11 Nov 24 |
4.76500 -0.36 |
5.10 | 4.62 | 5.10 | 27,659 |
| 08 Nov 24 |
5.12000 +0.01 |
5.25 | 5.12 | 5.12 | 4,787 |
| 07 Nov 24 |
5.11000 -0.24 |
5.38 | 5.01 | 5.36 | 19,083 |
| 06 Nov 24 |
5.35000 -0.05 |
5.50 | 5.31 | 5.40 | 12,976 |
| 05 Nov 24 |
5.40000 -0.02 |
5.40 | 5.30 | 5.30 | 6,965 |
| 04 Nov 24 |
5.42000 -0.04 |
5.48 | 5.33 | 5.40 | 3,787 |
| 01 Nov 24 |
5.46000 +0.04 |
5.49 | 5.44 | 5.49 | 2,683 |
| 31 Oct 24 |
5.42000 -0.29 |
5.63 | 5.40 | 5.63 | 4,761 |
| 30 Oct 24 |
5.71000 +0.12 |
5.71 | 5.59 | 5.59 | 1,663 |
| 29 Oct 24 |
5.59000 +0.15 |
5.72 | 5.52 | 5.53 | 9,059 |
| 28 Oct 24 |
5.44000 -0.96 |
6.45 | 4.60 | 6.26 | 47,071 |
| 25 Oct 24 |
6.40000 -0.05 |
6.47 | 6.40 | 6.46 | 2,433 |
| 24 Oct 24 |
6.45000 +0.05 |
6.48 | 6.40 | 6.45 | 3,138 |
| 23 Oct 24 |
6.40000 -0.05 |
6.58 | 6.40 | 6.46 | 3,678 |
| 22 Oct 24 |
6.45000 -0.09 |
6.66 | 6.45 | 6.56 | 5,339 |
| 21 Oct 24 |
6.54000 +0.14 |
6.71 | 6.40 | 6.41 | 8,776 |
| 18 Oct 24 |
6.40000 -0.37 |
6.70 | 6.32 | 6.70 | 9,587 |
| 17 Oct 24 |
6.77000 +0.00 |
6.77 | 6.61 | 6.75 | 4,569 |
| 16 Oct 24 |
6.77000 -0.07 |
6.87 | 6.73 | 6.85 | 3,576 |
| 15 Oct 24 |
6.84000 -0.17 |
7.08 | 6.84 | 7.08 | 6,356 |
| 14 Oct 24 |
7.01000 -0.04 |
7.11 | 7.01 | 7.05 | 2,327 |
| 11 Oct 24 |
7.05000 -0.06 |
7.19 | 7.05 | 7.19 | 4,766 |
| 10 Oct 24 |
7.11000 +0.16 |
7.18 | 6.95 | 6.95 | 4,249 |
| 09 Oct 24 |
6.95000 +0.01 |
6.96 | 6.91 | 6.95 | 3,130 |
| 08 Oct 24 |
6.94000 +0.09 |
6.95 | 6.85 | 6.85 | 3,667 |
| 07 Oct 24 |
6.85000 -0.07 |
7.05 | 6.85 | 6.93 | 8,752 |
| 04 Oct 24 |
6.92000 -0.20 |
7.20 | 6.87 | 7.20 | 7,127 |
| 03 Oct 24 |
7.12000 +0.14 |
7.20 | 6.99 | 6.99 | 7,099 |
| 02 Oct 24 |
6.98000 -0.04 |
7.07 | 6.97 | 7.06 | 2,623 |
| 01 Oct 24 |
7.02000 +0.29 |
7.02 | 6.76 | 6.79 | 12,419 |
| 30 Sep 24 |
6.73000 +0.02 |
6.79 | 6.70 | 6.79 | 6,574 |
| 27 Sep 24 |
6.71000 +0.01 |
6.79 | 6.65 | 6.70 | 6,812 |
| 26 Sep 24 |
6.70000 -0.16 |
6.86 | 6.70 | 6.86 | 6,193 |
| 25 Sep 24 |
6.86000 +0.44 |
6.93 | 6.42 | 6.53 | 6,218 |
| 24 Sep 24 |
6.42000 -0.58 |
7.09 | 6.37 | 6.90 | 14,947 |
| 23 Sep 24 |
7.00000 +0.24 |
7.00 | 6.76 | 6.99 | 3,198 |
| 20 Sep 24 |
6.76000 -0.19 |
7.12 | 6.76 | 6.97 | 10,783 |
| 19 Sep 24 |
6.95000 -0.07 |
7.19 | 6.95 | 7.03 | 5,361 |
| 18 Sep 24 |
7.02000 -0.09 |
7.12 | 7.02 | 7.10 | 3,355 |
| 17 Sep 24 |
7.11000 -0.01 |
7.15 | 7.02 | 7.10 | 3,325 |
| 16 Sep 24 |
7.12000 -0.29 |
7.34 | 7.12 | 7.34 | 5,974 |
| 13 Sep 24 |
7.41000 +0.25 |
7.44 | 7.06 | 7.20 | 19,169 |
| 12 Sep 24 |
7.16000 +0.34 |
7.20 | 6.82 | 6.83 | 27,519 |
| 11 Sep 24 |
6.82000 +0.26 |
6.87 | 6.70 | 6.73 | 7,791 |
| 10 Sep 24 |
6.56000 -0.10 |
6.67 | 6.52 | 6.67 | 3,333 |
| 09 Sep 24 |
6.66000 +0.21 |
6.74 | 6.36 | 6.46 | 6,612 |
| 06 Sep 24 |
6.45000 +0.06 |
6.53 | 6.30 | 6.50 | 6,782 |
| 05 Sep 24 |
6.39000 +0.05 |
6.40 | 6.24 | 6.34 | 9,996 |
| 04 Sep 24 |
6.34000 +0.06 |
6.51 | 6.17 | 6.51 | 4,514 |
| 03 Sep 24 |
6.28000 -0.33 |
6.61 | 6.28 | 6.61 | 7,851 |
| 02 Sep 24 |
6.61000 +0.10 |
6.61 | 6.52 | 6.52 | 3,950 |
| 30 Aug 24 |
6.51000 +0.04 |
6.51 | 6.36 | 6.42 | 6,692 |
| 29 Aug 24 |
6.47000 +0.22 |
6.47 | 6.25 | 6.26 | 2,800 |
| 28 Aug 24 |
6.25000 -0.33 |
6.65 | 6.19 | 6.61 | 19,784 |
| 27 Aug 24 |
6.58000 +0.00 |
6.60 | 6.55 | 6.58 | 3,471 |
| 26 Aug 24 |
6.58000 +0.03 |
6.60 | 6.55 | 6.60 | 1,751 |
| 23 Aug 24 |
6.55000 +0.20 |
6.55 | 6.45 | 6.49 | 1,152 |
| 22 Aug 24 |
6.35000 -0.02 |
6.51 | 6.35 | 6.43 | 8,222 |
| 21 Aug 24 |
6.37000 -0.10 |
6.70 | 6.33 | 6.49 | 16,141 |
| 20 Aug 24 |
6.47000 -0.24 |
6.72 | 6.45 | 6.72 | 11,280 |
| 19 Aug 24 |
6.71000 +0.02 |
6.74 | 6.62 | 6.68 | 3,080 |
| 16 Aug 24 |
6.69000 +0.20 |
6.74 | 6.47 | 6.48 | 3,260 |
| 15 Aug 24 |
6.49000 +0.29 |
6.51 | 6.29 | 6.29 | 21,860 |
| 14 Aug 24 |
6.20000 -0.25 |
6.51 | 6.20 | 6.50 | 9,855 |
| 13 Aug 24 |
6.45000 +0.13 |
6.50 | 6.40 | 6.47 | 6,746 |
| 12 Aug 24 |
6.32000 -0.16 |
6.48 | 6.24 | 6.35 | 10,796 |
| 09 Aug 24 |
6.48000 +0.20 |
6.75 | 6.28 | 6.29 | 12,851 |
| 08 Aug 24 |
6.28000 +0.31 |
6.50 | 5.90 | 6.05 | 14,458 |
| 07 Aug 24 |
5.97000 +0.30 |
6.11 | 5.83 | 5.83 | 9,908 |
| 06 Aug 24 |
5.67000 +0.23 |
6.08 | 5.51 | 5.51 | 12,087 |
| 05 Aug 24 |
5.44000 -0.21 |
5.80 | 5.11 | 5.66 | 34,547 |
| 02 Aug 24 |
5.65000 -0.47 |
6.12 | 5.56 | 6.12 | 10,155 |
| 01 Aug 24 |
6.12000 -0.08 |
6.28 | 6.00 | 6.22 | 7,428 |
| 31 Jul 24 |
6.20000 +0.14 |
6.23 | 6.07 | 6.07 | 2,686 |
| 30 Jul 24 |
6.06000 -0.24 |
6.36 | 6.04 | 6.36 | 11,942 |
| 29 Jul 24 |
6.30000 +0.34 |
6.31 | 6.02 | 6.05 | 14,707 |
| 26 Jul 24 |
5.96000 +0.23 |
6.20 | 5.87 | 5.90 | 12,354 |
| 25 Jul 24 |
5.73000 -0.07 |
5.81 | 5.52 | 5.74 | 34,846 |
| 24 Jul 24 |
5.80000 -0.06 |
5.93 | 5.74 | 5.74 | 25,355 |
| 23 Jul 24 |
5.86000 -0.39 |
6.21 | 5.85 | 6.19 | 17,174 |
| 22 Jul 24 |
6.25000 +0.15 |
6.25 | 6.02 | 6.02 | 16,454 |
| 19 Jul 24 |
6.10000 +0.33 |
6.13 | 5.75 | 5.78 | 18,743 |
| 18 Jul 24 |
5.77000 +0.02 |
5.81 | 5.58 | 5.76 | 30,828 |
| 17 Jul 24 |
5.75000 -0.30 |
6.14 | 5.75 | 6.05 | 17,329 |
| 16 Jul 24 |
6.05000 +0.18 |
6.15 | 5.63 | 5.78 | 39,899 |
| 15 Jul 24 |
5.87000 +0.16 |
5.91 | 5.53 | 5.63 | 38,182 |
| 12 Jul 24 |
5.71000 -2.60 |
6.90 | 5.52 | 6.05 | 165,848 |
| 11 Jul 24 |
8.31000 +0.24 |
8.36 | 8.00 | 8.22 | 11,876 |
| 10 Jul 24 |
8.07000 +0.17 |
8.07 | 7.87 | 7.87 | 2,763 |
| 09 Jul 24 |
7.90000 -0.21 |
8.20 | 7.88 | 8.20 | 10,725 |
| 08 Jul 24 |
8.11000 +0.02 |
8.17 | 7.90 | 8.11 | 9,690 |
| 05 Jul 24 |
8.09000 +0.32 |
8.09 | 7.81 | 7.85 | 17,718 |
| 04 Jul 24 |
7.77000 -0.37 |
8.40 | 7.73 | 8.40 | 21,183 |
| 03 Jul 24 |
8.14000 +0.88 |
8.48 | 7.30 | 7.30 | 25,002 |
| 02 Jul 24 |
7.26000 -0.05 |
7.31 | 7.07 | 7.31 | 19,328 |
| 01 Jul 24 |
7.31000 +0.55 |
7.34 | 6.82 | 6.82 | 23,422 |
| 28 Jun 24 |
6.76000 -0.10 |
6.92 | 6.76 | 6.76 | 10,436 |
| 27 Jun 24 |
6.86000 -0.09 |
6.93 | 6.80 | 6.93 | 10,950 |
| 26 Jun 24 |
6.95000 +0.18 |
7.05 | 6.74 | 6.76 | 25,441 |
| 25 Jun 24 |
6.77000 +0.14 |
6.83 | 6.58 | 6.59 | 25,262 |
| 24 Jun 24 |
6.63000 +0.04 |
6.73 | 6.43 | 6.60 | 17,792 |
| 21 Jun 24 |
6.59000 +0.12 |
6.63 | 6.40 | 6.47 | 24,554 |
| 20 Jun 24 |
6.47000 -0.23 |
6.94 | 6.41 | 6.73 | 60,954 |
| 19 Jun 24 |
6.70000 -0.08 |
6.79 | 6.65 | 6.79 | 17,857 |
| 18 Jun 24 |
6.78000 -0.18 |
7.02 | 6.76 | 6.97 | 15,551 |
| 17 Jun 24 |
6.96000 +0.07 |
7.13 | 6.92 | 6.95 | 21,760 |
| 14 Jun 24 |
6.89000 -0.24 |
7.14 | 6.87 | 7.13 | 27,642 |
| 13 Jun 24 |
7.13000 -0.42 |
7.56 | 7.13 | 7.55 | 17,977 |
| 12 Jun 24 |
7.55000 -0.23 |
7.84 | 7.42 | 7.79 | 29,837 |
| 11 Jun 24 |
7.78000 +0.15 |
7.82 | 7.55 | 7.73 | 15,658 |
| 10 Jun 24 |
7.63000 -0.13 |
7.63 | 7.37 | 7.50 | 47,788 |
| 07 Jun 24 |
7.76000 -0.29 |
8.10 | 7.76 | 8.03 | 11,544 |
| 06 Jun 24 |
8.05000 +0.12 |
8.05 | 7.82 | 7.93 | 16,390 |
| 05 Jun 24 |
7.93000 -0.06 |
8.00 | 7.90 | 7.99 | 10,417 |
| 04 Jun 24 |
7.99000 -0.20 |
8.20 | 7.89 | 8.19 | 23,500 |
| 03 Jun 24 |
8.19000 -0.25 |
8.64 | 8.18 | 8.64 | 23,318 |
| 31 May 24 |
8.44000 -0.20 |
8.75 | 8.42 | 8.63 | 18,795 |
| 30 May 24 |
8.64000 +0.14 |
8.84 | 8.31 | 8.36 | 23,509 |
| 29 May 24 |
8.50000 -0.28 |
8.81 | 8.44 | 8.78 | 18,267 |
| 28 May 24 |
8.78000 -0.08 |
8.88 | 8.74 | 8.88 | 19,899 |
| 27 May 24 |
8.86000 +0.22 |
8.90 | 8.70 | 8.71 | 19,306 |
| 24 May 24 |
8.64000 -0.43 |
9.18 | 8.64 | 9.18 | 17,750 |
| 23 May 24 |
9.07000 +0.01 |
9.27 | 9.02 | 9.15 | 25,294 |
| 22 May 24 |
9.06000 +0.15 |
9.16 | 8.89 | 8.94 | 28,080 |
| 21 May 24 |
8.91000 -0.09 |
9.10 | 8.65 | 9.00 | 55,498 |
| 20 May 24 |
9.00000 +0.13 |
9.08 | 8.86 | 8.89 | 26,524 |
| 17 May 24 |
8.87000 +0.19 |
8.95 | 8.64 | 8.69 | 35,938 |
| 16 May 24 |
8.68000 -0.54 |
9.20 | 8.61 | 9.17 | 36,631 |
| 15 May 24 |
9.22000 -0.31 |
9.49 | 9.12 | 9.39 | 48,889 |
| 14 May 24 |
9.53000 +0.81 |
9.56 | 8.60 | 8.70 | 64,908 |
| 13 May 24 |
8.72000 -0.64 |
9.59 | 8.60 | 9.26 | 69,671 |
| 10 May 24 |
9.36000 +0.54 |
9.60 | 8.82 | 8.82 | 75,715 |
| 09 May 24 |
8.82000 +0.17 |
8.89 | 8.29 | 8.56 | 50,597 |
| 08 May 24 |
8.65000 -0.38 |
8.75 | 7.61 | 8.42 | 235,599 |
| 07 May 24 |
9.03000 -7.53 |
10.90 | 8.62 | 10.90 | 319,747 |
| 06 May 24 |
16.56000 +0.36 |
16.80 | 16.30 | 16.50 | 13,842 |
| 03 May 24 |
16.20000 -0.12 |
16.68 | 16.14 | 16.58 | 11,472 |
| 02 May 24 |
16.32000 +0.34 |
16.46 | 15.92 | 15.98 | 13,570 |
| 30 Apr 24 |
15.98000 -0.22 |
16.18 | 15.86 | 16.18 | 10,373 |
| 29 Apr 24 |
16.20000 -0.02 |
16.44 | 15.76 | 16.24 | 13,871 |
| 26 Apr 24 |
16.22000 +0.06 |
16.54 | 15.84 | 16.02 | 33,408 |
| 25 Apr 24 |
16.16000 +0.90 |
16.20 | 15.20 | 15.20 | 34,497 |
| 24 Apr 24 |
15.26000 +0.14 |
15.80 | 15.00 | 15.12 | 60,840 |
| 23 Apr 24 |
15.12000 +0.48 |
15.24 | 14.70 | 14.86 | 24,151 |
| 22 Apr 24 |
14.64000 +0.82 |
14.70 | 13.86 | 13.86 | 60,331 |
| 19 Apr 24 |
13.82000 +0.02 |
13.90 | 13.52 | 13.80 | 31,348 |
| 18 Apr 24 |
13.80000 -0.40 |
14.20 | 13.80 | 14.20 | 28,635 |
| 17 Apr 24 |
14.20000 -0.10 |
14.50 | 14.20 | 14.22 | 14,022 |
| 16 Apr 24 |
14.30000 -0.38 |
14.44 | 13.70 | 14.24 | 51,597 |
| 15 Apr 24 |
14.68000 -0.32 |
15.00 | 14.60 | 14.86 | 22,389 |
| 12 Apr 24 |
15.00000 -0.30 |
15.46 | 14.70 | 15.30 | 15,944 |
| 11 Apr 24 |
15.30000 +0.24 |
15.52 | 14.96 | 15.06 | 13,140 |
| 10 Apr 24 |
15.06000 -0.12 |
15.50 | 14.98 | 15.30 | 36,950 |
| 09 Apr 24 |
15.18000 -0.58 |
15.76 | 15.16 | 15.76 | 20,351 |
| 08 Apr 24 |
15.76000 +0.16 |
15.86 | 15.64 | 15.64 | 9,163 |
| 05 Apr 24 |
15.60000 -0.28 |
16.00 | 15.34 | 15.92 | 9,629 |
| 04 Apr 24 |
15.88000 -0.28 |
16.44 | 15.80 | 16.06 | 23,949 |
| 03 Apr 24 |
16.16000 +0.54 |
16.16 | 15.40 | 15.54 | 20,025 |
| 02 Apr 24 |
15.62000 -0.32 |
16.30 | 15.60 | 15.98 | 27,991 |
| 28 Mar 24 |
15.94000 -0.08 |
16.18 | 15.82 | 16.16 | 24,997 |
| 27 Mar 24 |
16.02000 -0.30 |
16.68 | 15.88 | 16.36 | 31,096 |
| 26 Mar 24 |
16.32000 +0.14 |
16.68 | 16.18 | 16.62 | 23,954 |
| 25 Mar 24 |
16.18000 -0.36 |
16.68 | 16.12 | 16.32 | 29,058 |
| 22 Mar 24 |
16.54000 -0.60 |
17.20 | 16.34 | 17.20 | 16,469 |
| 21 Mar 24 |
17.14000 +0.06 |
17.48 | 17.04 | 17.10 | 11,824 |
| 20 Mar 24 |
17.08000 -0.14 |
17.18 | 16.76 | 17.18 | 18,273 |
| 19 Mar 24 |
17.22000 -0.28 |
17.56 | 17.06 | 17.50 | 16,673 |
| 18 Mar 24 |
17.50000 +0.18 |
17.70 | 17.36 | 17.50 | 14,198 |
| 15 Mar 24 |
17.32000 -0.22 |
17.90 | 17.10 | 17.62 | 14,160 |
| 14 Mar 24 |
17.54000 -0.36 |
17.80 | 17.40 | 17.72 | 20,322 |
| 13 Mar 24 |
17.90000 -0.30 |
18.28 | 17.80 | 18.20 | 16,542 |
| 12 Mar 24 |
18.20000 -0.02 |
18.34 | 17.90 | 17.92 | 23,074 |
| 11 Mar 24 |
18.22000 -0.02 |
18.64 | 18.06 | 18.22 | 22,544 |
| 08 Mar 24 |
18.24000 -0.06 |
18.46 | 18.20 | 18.30 | 10,597 |
| 07 Mar 24 |
18.30000 -0.12 |
18.70 | 18.06 | 18.42 | 20,049 |
| 06 Mar 24 |
18.42000 +0.24 |
18.70 | 18.18 | 18.44 | 16,643 |
| 05 Mar 24 |
18.18000 +0.40 |
18.52 | 17.88 | 18.00 | 17,338 |
| 04 Mar 24 |
17.78000 -0.10 |
17.96 | 17.46 | 17.96 | 30,615 |
| 01 Mar 24 |
17.88000 -0.78 |
19.00 | 17.74 | 19.00 | 22,797 |
| 29 Feb 24 |
18.66000 +0.56 |
18.90 | 17.82 | 18.08 | 43,938 |
| 28 Feb 24 |
18.10000 +0.72 |
18.10 | 16.96 | 17.48 | 54,430 |
| 27 Feb 24 |
17.38000 +0.32 |
17.40 | 16.70 | 17.00 | 25,593 |
| 26 Feb 24 |
17.06000 -0.24 |
17.20 | 16.60 | 17.02 | 43,532 |
| 23 Feb 24 |
17.30000 -0.06 |
17.42 | 16.58 | 17.10 | 59,178 |
| 22 Feb 24 |
17.36000 +0.14 |
17.84 | 15.84 | 17.20 | 120,691 |
| 21 Feb 24 |
17.22000 -2.62 |
19.66 | 17.00 | 19.58 | 66,600 |
| 20 Feb 24 |
19.84000 +0.42 |
20.15 | 19.18 | 19.54 | 59,535 |
| 19 Feb 24 |
19.42000 +0.06 |
19.66 | 19.04 | 19.30 | 17,420 |
| 16 Feb 24 |
19.36000 +0.46 |
19.56 | 19.04 | 19.04 | 10,830 |
| 15 Feb 24 |
18.90000 -0.14 |
19.30 | 18.72 | 19.30 | 12,353 |
| 14 Feb 24 |
19.04000 -0.24 |
19.40 | 18.82 | 19.26 | 13,937 |
| 13 Feb 24 |
19.28000 -0.48 |
19.76 | 19.28 | 19.64 | 12,428 |
| 12 Feb 24 |
19.76000 -0.18 |
20.25 | 19.44 | 19.98 | 19,484 |
| 09 Feb 24 |
19.94000 +0.68 |
20.30 | 19.20 | 19.38 | 21,511 |
| 08 Feb 24 |
19.26000 +0.66 |
19.66 | 18.64 | 18.64 | 23,429 |
| 07 Feb 24 |
18.60000 +0.50 |
18.88 | 18.00 | 18.28 | 28,445 |
| 06 Feb 24 |
18.10000 +0.10 |
18.38 | 17.30 | 18.10 | 46,187 |
| 05 Feb 24 |
18.00000 -1.02 |
19.38 | 17.76 | 19.20 | 53,781 |
| 02 Feb 24 |
19.02000 -0.02 |
19.48 | 18.54 | 19.30 | 54,154 |
| 01 Feb 24 |
19.04000 -0.26 |
19.40 | 18.40 | 19.32 | 53,898 |
| 31 Jan 24 |
19.30000 -3.15 |
22.10 | 19.28 | 22.10 | 78,103 |
| 30 Jan 24 |
22.45000 -0.15 |
22.70 | 22.35 | 22.65 | 9,755 |
| 29 Jan 24 |
22.60000 +0.35 |
22.80 | 21.90 | 22.20 | 12,054 |
| 26 Jan 24 |
22.25000 +0.45 |
22.40 | 21.60 | 21.90 | 11,778 |
| 25 Jan 24 |
21.80000 -0.20 |
22.00 | 21.40 | 21.85 | 13,699 |
| 24 Jan 24 |
22.00000 +0.10 |
22.35 | 21.70 | 22.05 | 32,100 |
| 23 Jan 24 |
21.90000 -0.05 |
22.40 | 21.70 | 21.90 | 18,724 |
| 22 Jan 24 |
21.95000 +0.70 |
22.15 | 21.50 | 21.60 | 34,218 |
| 19 Jan 24 |
21.25000 -0.70 |
22.30 | 20.90 | 22.05 | 23,739 |
| 18 Jan 24 |
21.95000 -0.20 |
22.50 | 21.65 | 22.15 | 22,802 |
| 17 Jan 24 |
22.15000 -0.45 |
22.60 | 21.85 | 22.55 | 16,981 |
| 16 Jan 24 |
22.60000 +0.80 |
22.80 | 21.60 | 21.85 | 35,595 |
| 15 Jan 24 |
21.80000 -0.35 |
22.25 | 21.50 | 22.25 | 17,413 |
| 12 Jan 24 |
22.15000 +1.00 |
22.35 | 21.40 | 21.45 | 34,672 |
| 11 Jan 24 |
21.15000 -0.15 |
21.75 | 21.10 | 21.45 | 37,412 |
| 10 Jan 24 |
21.30000 +0.30 |
21.30 | 20.70 | 21.00 | 9,827 |
| 09 Jan 24 |
21.00000 +0.40 |
21.00 | 20.45 | 20.95 | 12,927 |
| 08 Jan 24 |
20.60000 +0.64 |
21.05 | 19.84 | 20.55 | 17,319 |
| 05 Jan 24 |
19.96000 -0.64 |
20.40 | 19.64 | 20.40 | 16,650 |
| 04 Jan 24 |
20.60000 +0.90 |
20.70 | 19.82 | 19.82 | 15,387 |
| 03 Jan 24 |
19.70000 -0.12 |
20.05 | 18.76 | 20.05 | 45,279 |
| 02 Jan 24 |
19.82000 -0.06 |
20.35 | 19.74 | 19.96 | 22,089 |
| 29 Dec 23 |
19.88000 +0.38 |
19.96 | 19.40 | 19.56 | 6,552 |
| 28 Dec 23 |
19.50000 -0.34 |
20.15 | 19.34 | 20.05 | 22,839 |
| 27 Dec 23 |
19.84000 +0.76 |
20.15 | 18.90 | 19.12 | 53,512 |
| 22 Dec 23 |
19.08000 -0.12 |
19.20 | 18.42 | 18.88 | 22,098 |
| 21 Dec 23 |
19.20000 -0.50 |
19.52 | 18.98 | 19.50 | 27,731 |
| 20 Dec 23 |
19.70000 -0.70 |
20.55 | 19.32 | 20.55 | 30,381 |
| 19 Dec 23 |
20.40000 -0.05 |
20.75 | 20.05 | 20.50 | 11,826 |
| 18 Dec 23 |
20.45000 -0.65 |
21.10 | 20.15 | 20.95 | 23,668 |
| 15 Dec 23 |
21.10000 -0.05 |
21.45 | 20.80 | 21.45 | 21,750 |
| 14 Dec 23 |
21.15000 +0.15 |
21.75 | 21.00 | 21.35 | 28,737 |
| 13 Dec 23 |
21.00000 -0.35 |
21.50 | 21.00 | 21.50 | 10,095 |
| 12 Dec 23 |
21.35000 -0.05 |
21.50 | 21.00 | 21.50 | 5,544 |
| 11 Dec 23 |
21.40000 -0.25 |
21.80 | 21.05 | 21.65 | 13,663 |
| 08 Dec 23 |
21.65000 +0.60 |
22.15 | 20.90 | 20.90 | 26,022 |
| 07 Dec 23 |
21.05000 -0.30 |
21.20 | 20.45 | 21.20 | 20,334 |
| 06 Dec 23 |
21.35000 +0.85 |
21.50 | 20.50 | 20.50 | 21,957 |
| 05 Dec 23 |
20.50000 -0.20 |
20.90 | 19.96 | 20.90 | 20,274 |
| 04 Dec 23 |
20.70000 +0.40 |
21.50 | 20.20 | 20.20 | 26,926 |
| 01 Dec 23 |
20.30000 +1.54 |
20.55 | 18.82 | 18.96 | 52,281 |
| 30 Nov 23 |
18.76000 +0.22 |
19.00 | 18.20 | 18.20 | 20,391 |
| 29 Nov 23 |
18.54000 +0.74 |
19.00 | 17.80 | 17.80 | 7,857 |
| 28 Nov 23 |
17.80000 -0.66 |
18.40 | 17.54 | 18.40 | 22,144 |
| 27 Nov 23 |
18.46000 -0.08 |
19.08 | 18.22 | 18.74 | 16,447 |
| 24 Nov 23 |
18.54000 +0.34 |
18.76 | 17.94 | 18.00 | 17,070 |
| 23 Nov 23 |
18.20000 +0.74 |
18.60 | 17.48 | 17.50 | 40,019 |
| 22 Nov 23 |
17.46000 +0.30 |
17.78 | 17.16 | 17.20 | 6,063 |
| 21 Nov 23 |
17.16000 -0.30 |
17.80 | 17.12 | 17.66 | 12,996 |
| 20 Nov 23 |
17.46000 +0.16 |
17.60 | 16.90 | 17.56 | 14,603 |
| 17 Nov 23 |
17.30000 +0.16 |
17.94 | 17.06 | 17.32 | 10,279 |
| 16 Nov 23 |
17.14000 -0.52 |
18.06 | 17.08 | 17.68 | 28,981 |
| 15 Nov 23 |
17.66000 +1.16 |
17.70 | 16.38 | 16.48 | 28,652 |
| 14 Nov 23 |
16.50000 +0.88 |
16.56 | 15.60 | 15.60 | 26,109 |
| 13 Nov 23 |
15.62000 +0.46 |
15.82 | 15.10 | 15.14 | 8,525 |
| 10 Nov 23 |
15.16000 -0.34 |
15.98 | 14.98 | 15.98 | 17,159 |
| 09 Nov 23 |
15.50000 +0.14 |
15.72 | 13.04 | 15.50 | 85,729 |
| 08 Nov 23 |
15.36000 -0.78 |
16.00 | 15.36 | 15.80 | 74,602 |
| 07 Nov 23 |
16.14000 -1.02 |
17.30 | 15.54 | 17.26 | 74,964 |
| 06 Nov 23 |
17.16000 -0.84 |
18.28 | 17.16 | 17.98 | 44,566 |
| 03 Nov 23 |
18.00000 +0.68 |
18.00 | 17.00 | 17.40 | 34,254 |
| 02 Nov 23 |
17.32000 +0.42 |
18.00 | 17.24 | 17.82 | 35,740 |
| 01 Nov 23 |
16.90000 -0.50 |
17.84 | 16.82 | 17.44 | 25,063 |
| 31 Oct 23 |
17.40000 +1.10 |
17.86 | 16.22 | 16.88 | 13,580 |
| 30 Oct 23 |
16.30000 -1.60 |
17.92 | 15.56 | 17.56 | 48,313 |
| 27 Oct 23 |
17.90000 +0.40 |
18.00 | 17.60 | 17.88 | 10,310 |
| 26 Oct 23 |
17.50000 -0.06 |
17.80 | 17.20 | 17.42 | 9,550 |
| 25 Oct 23 |
17.56000 +0.04 |
18.00 | 17.30 | 18.00 | 8,696 |
| 24 Oct 23 |
17.52000 +0.12 |
18.00 | 17.04 | 17.06 | 9,502 |
| 23 Oct 23 |
17.40000 +0.40 |
17.40 | 16.74 | 17.20 | 8,866 |
| 20 Oct 23 |
17.00000 -0.96 |
17.82 | 17.00 | 17.78 | 29,860 |
| 19 Oct 23 |
17.96000 +0.26 |
18.02 | 17.72 | 17.92 | 5,281 |
| 18 Oct 23 |
17.70000 -0.24 |
18.04 | 17.62 | 17.98 | 12,863 |
| 17 Oct 23 |
17.94000 +0.08 |
18.36 | 17.68 | 18.30 | 7,544 |
| 16 Oct 23 |
17.86000 -0.08 |
18.12 | 17.52 | 17.92 | 12,842 |
| 13 Oct 23 |
17.94000 -0.02 |
18.10 | 17.66 | 17.98 | 9,197 |
| 12 Oct 23 |
17.96000 -0.28 |
18.54 | 17.86 | 18.54 | 16,168 |
| 11 Oct 23 |
18.24000 -0.50 |
19.00 | 18.20 | 19.00 | 10,942 |
| 10 Oct 23 |
18.74000 +0.48 |
19.02 | 18.12 | 18.40 | 10,779 |
| 09 Oct 23 |
18.26000 +0.16 |
18.30 | 17.80 | 18.00 | 4,804 |
| 06 Oct 23 |
18.10000 +0.30 |
18.54 | 17.64 | 18.00 | 11,280 |
| 05 Oct 23 |
17.80000 +0.30 |
18.06 | 17.58 | 17.90 | 3,654 |
| 04 Oct 23 |
17.50000 -0.04 |
18.16 | 17.38 | 17.58 | 10,031 |
| 03 Oct 23 |
17.54000 -0.14 |
17.98 | 17.32 | 17.52 | 13,014 |
| 02 Oct 23 |
17.68000 -1.08 |
19.10 | 17.42 | 19.10 | 21,090 |
| 29 Sep 23 |
18.76000 +1.06 |
19.28 | 17.88 | 17.92 | 19,718 |
| 28 Sep 23 |
17.70000 -0.75 |
18.52 | 17.22 | 18.50 | 9,473 |
| 27 Sep 23 |
18.45400 +0.10 |
18.88 | 18.24 | 18.80 | 12,289 |
| 26 Sep 23 |
18.35200 -2.00 |
19.70 | 18.22 | 19.70 | 22,834 |
| 21 Sep 23 |
20.35000 +0.37 |
20.50 | 20.20 | 20.20 | 2,726 |
| 20 Sep 23 |
19.98000 +0.90 |
20.20 | 19.08 | 19.12 | 16,939 |
| 19 Sep 23 |
19.08000 -0.34 |
19.40 | 19.00 | 19.40 | 6,522 |
| 18 Sep 23 |
19.42000 -0.30 |
19.96 | 19.34 | 19.70 | 12,876 |
| 15 Sep 23 |
19.72000 -0.22 |
20.40 | 19.70 | 20.15 | 6,473 |
| 14 Sep 23 |
19.94000 +0.24 |
20.10 | 19.50 | 19.60 | 7,989 |
| 13 Sep 23 |
19.70000 +0.20 |
19.76 | 19.44 | 19.50 | 10,536 |
| 12 Sep 23 |
19.50000 -0.48 |
19.92 | 19.44 | 19.92 | 11,425 |
| 11 Sep 23 |
19.98000 +0.04 |
20.45 | 19.96 | 20.05 | 10,651 |
| 08 Sep 23 |
19.94000 +0.16 |
20.25 | 19.54 | 19.64 | 6,327 |
| 07 Sep 23 |
19.78000 -0.37 |
20.10 | 19.62 | 20.05 | 5,272 |
| 06 Sep 23 |
20.15000 +0.00 |
20.30 | 19.78 | 20.00 | 9,290 |
| 05 Sep 23 |
20.15000 +0.10 |
20.35 | 19.92 | 19.96 | 10,123 |
| 04 Sep 23 |
20.05000 +0.17 |
20.30 | 19.50 | 19.92 | 29,682 |
| 01 Sep 23 |
19.88000 -0.12 |
20.50 | 19.58 | 20.05 | 21,489 |
| 31 Aug 23 |
20.00000 -0.25 |
20.60 | 19.80 | 20.25 | 18,618 |
| 30 Aug 23 |
20.25000 -0.40 |
20.65 | 20.00 | 20.65 | 8,955 |
| 29 Aug 23 |
20.65000 +0.83 |
20.90 | 19.86 | 19.90 | 18,120 |
| 28 Aug 23 |
19.82000 +0.10 |
19.82 | 19.16 | 19.74 | 35,404 |
| 25 Aug 23 |
19.72000 -0.12 |
20.30 | 19.62 | 19.84 | 35,160 |
| 24 Aug 23 |
19.84000 -0.41 |
21.35 | 19.82 | 20.15 | 35,003 |
| 23 Aug 23 |
20.25000 -0.50 |
21.15 | 20.15 | 20.80 | 13,224 |
| 22 Aug 23 |
20.75000 +0.45 |
20.90 | 20.35 | 20.35 | 23,397 |
| 21 Aug 23 |
20.30000 -0.05 |
20.85 | 20.25 | 20.25 | 12,869 |
| 18 Aug 23 |
20.35000 -0.40 |
20.70 | 19.98 | 20.65 | 19,337 |
| 17 Aug 23 |
20.75000 -0.25 |
21.25 | 20.60 | 21.10 | 13,260 |
| 16 Aug 23 |
21.00000 +0.25 |
21.25 | 20.70 | 20.70 | 19,296 |
| 15 Aug 23 |
20.75000 -0.30 |
21.35 | 20.65 | 21.20 | 17,584 |
| 14 Aug 23 |
21.05000 +0.15 |
21.75 | 20.80 | 20.85 | 28,967 |
| 11 Aug 23 |
20.90000 -0.75 |
21.65 | 20.85 | 21.50 | 25,843 |
| 10 Aug 23 |
21.65000 -0.05 |
22.45 | 21.60 | 22.35 | 29,331 |
| 09 Aug 23 |
21.70000 +0.10 |
22.35 | 21.55 | 21.75 | 24,112 |
| 08 Aug 23 |
21.60000 -0.85 |
22.60 | 21.25 | 22.50 | 46,948 |
| 07 Aug 23 |
22.45000 -0.90 |
23.60 | 22.20 | 23.35 | 40,074 |
| 04 Aug 23 |
23.35000 -2.15 |
25.65 | 23.25 | 25.55 | 32,987 |
| 03 Aug 23 |
25.50000 +0.95 |
25.50 | 23.65 | 24.30 | 47,164 |
| 02 Aug 23 |
24.55000 +0.15 |
25.05 | 24.10 | 24.35 | 17,762 |
| 01 Aug 23 |
24.40000 -0.35 |
25.05 | 24.25 | 24.85 | 11,268 |
| 31 Jul 23 |
24.75000 +0.10 |
25.10 | 24.30 | 24.65 | 21,897 |
| 28 Jul 23 |
24.65000 +0.60 |
24.65 | 23.95 | 24.25 | 20,887 |
| 27 Jul 23 |
24.05000 +0.65 |
24.25 | 23.50 | 23.50 | 17,708 |
| 26 Jul 23 |
23.40000 -0.35 |
24.00 | 23.40 | 23.95 | 8,683 |
| 25 Jul 23 |
23.75000 -0.20 |
24.10 | 23.40 | 23.60 | 11,550 |
| 24 Jul 23 |
23.95000 +0.20 |
24.00 | 23.35 | 23.75 | 12,857 |
| 21 Jul 23 |
23.75000 -0.55 |
24.35 | 23.65 | 24.35 | 13,920 |
| 20 Jul 23 |
24.30000 +0.60 |
24.45 | 23.45 | 23.90 | 25,047 |
| 19 Jul 23 |
23.70000 -0.40 |
24.65 | 23.65 | 24.35 | 25,171 |
| 18 Jul 23 |
24.10000 +0.10 |
24.40 | 23.80 | 23.90 | 9,502 |
| 17 Jul 23 |
24.00000 -0.20 |
24.00 | 23.50 | 24.00 | 12,576 |
| 14 Jul 23 |
24.20000 +0.05 |
24.30 | 23.80 | 24.10 | 21,277 |
| 13 Jul 23 |
24.15000 -0.20 |
24.20 | 23.80 | 24.05 | 14,951 |
| 12 Jul 23 |
24.35000 +0.45 |
24.40 | 23.85 | 23.95 | 25,765 |
| 11 Jul 23 |
23.90000 +0.30 |
24.20 | 23.65 | 23.70 | 8,013 |
| 10 Jul 23 |
23.60000 +0.05 |
23.95 | 23.40 | 23.50 | 8,070 |
| 07 Jul 23 |
23.55000 +0.30 |
23.55 | 22.90 | 23.30 | 12,276 |
| 06 Jul 23 |
23.25000 -0.70 |
24.20 | 23.10 | 23.85 | 16,813 |
| 05 Jul 23 |
23.95000 -0.25 |
24.25 | 23.60 | 24.20 | 5,731 |
| 04 Jul 23 |
24.20000 -0.30 |
24.70 | 23.85 | 24.65 | 14,183 |
| 03 Jul 23 |
24.50000 -0.40 |
25.30 | 24.50 | 25.25 | 9,692 |
| 30 Jun 23 |
24.90000 +0.50 |
25.15 | 24.10 | 24.10 | 9,650 |
| 29 Jun 23 |
24.40000 -0.40 |
24.95 | 24.35 | 24.85 | 5,318 |
| 28 Jun 23 |
24.80000 +0.60 |
24.80 | 24.00 | 24.35 | 13,249 |
| 27 Jun 23 |
24.20000 +0.10 |
24.25 | 23.75 | 24.10 | 6,189 |
| 26 Jun 23 |
24.10000 +0.35 |
24.35 | 23.40 | 23.80 | 13,667 |
| 23 Jun 23 |
23.75000 -0.50 |
24.35 | 23.60 | 24.35 | 8,470 |
| 22 Jun 23 |
24.25000 +0.15 |
24.40 | 23.75 | 23.85 | 13,808 |
| 21 Jun 23 |
24.10000 -0.50 |
24.95 | 24.10 | 24.65 | 8,887 |
| 20 Jun 23 |
24.60000 -0.70 |
25.50 | 24.20 | 25.50 | 16,051 |
| 19 Jun 23 |
25.30000 +0.55 |
25.75 | 24.70 | 24.70 | 13,351 |
| 16 Jun 23 |
24.75000 +0.80 |
24.90 | 23.75 | 24.10 | 18,349 |
| 15 Jun 23 |
23.95000 +0.25 |
23.95 | 23.40 | 23.80 | 15,699 |
| 14 Jun 23 |
23.70000 +0.10 |
23.80 | 23.40 | 23.70 | 15,594 |
| 13 Jun 23 |
23.60000 -0.20 |
24.40 | 23.55 | 24.00 | 14,234 |
| 12 Jun 23 |
23.80000 +0.65 |
23.80 | 23.15 | 23.40 | 9,540 |
| 09 Jun 23 |
23.15000 +0.00 |
23.55 | 22.90 | 23.15 | 13,697 |
| 08 Jun 23 |
23.15000 -0.60 |
23.60 | 22.90 | 23.60 | 17,100 |
| 07 Jun 23 |
23.75000 +0.70 |
24.20 | 23.05 | 23.20 | 14,546 |
| 06 Jun 23 |
23.05000 -1.00 |
24.00 | 22.50 | 23.95 | 26,420 |
| 05 Jun 23 |
24.05000 -0.65 |
24.90 | 23.85 | 24.80 | 20,253 |
| 02 Jun 23 |
24.70000 +0.30 |
24.90 | 24.60 | 24.90 | 2,846 |
| 01 Jun 23 |
24.40000 +0.40 |
24.65 | 23.90 | 24.20 | 9,555 |
| 31 May 23 |
24.00000 -0.60 |
24.60 | 24.00 | 24.25 | 10,535 |
| 30 May 23 |
24.60000 -0.10 |
25.00 | 24.25 | 24.75 | 16,075 |
| 29 May 23 |
24.70000 -0.20 |
25.35 | 24.55 | 25.05 | 7,444 |
| 26 May 23 |
24.90000 +0.25 |
25.10 | 24.55 | 24.55 | 10,990 |
| 25 May 23 |
24.65000 -1.00 |
25.55 | 24.50 | 25.35 | 24,810 |
| 24 May 23 |
25.65000 -0.25 |
26.10 | 25.10 | 25.90 | 9,009 |
| 23 May 23 |
25.90000 -1.20 |
26.95 | 25.60 | 26.95 | 10,081 |
| 22 May 23 |
27.10000 -0.30 |
27.50 | 26.80 | 27.05 | 9,602 |
| 19 May 23 |
27.40000 +0.15 |
27.80 | 26.60 | 26.85 | 10,703 |
| 18 May 23 |
27.25000 -0.25 |
27.70 | 27.05 | 27.70 | 4,925 |
| 17 May 23 |
27.50000 -0.25 |
28.30 | 27.30 | 27.65 | 7,984 |
| 16 May 23 |
27.75000 -0.50 |
28.35 | 27.65 | 28.35 | 8,464 |
| 15 May 23 |
28.25000 +0.95 |
28.75 | 27.05 | 27.10 | 19,610 |
| 12 May 23 |
27.30000 -0.25 |
27.70 | 26.95 | 27.60 | 10,315 |
| 11 May 23 |
27.55000 +1.55 |
27.75 | 25.60 | 25.60 | 18,160 |
| 10 May 23 |
26.00000 -0.15 |
26.30 | 25.35 | 26.25 | 16,127 |
| 09 May 23 |
26.15000 +0.20 |
26.30 | 25.50 | 26.00 | 31,306 |
| 08 May 23 |
25.95000 +0.70 |
26.45 | 25.40 | 25.45 | 24,332 |
| 05 May 23 |
25.25000 -1.40 |
27.30 | 25.00 | 26.95 | 19,507 |
| 04 May 23 |
26.65000 +0.65 |
27.60 | 26.25 | 27.00 | 26,682 |
| 03 May 23 |
26.00000 +0.90 |
26.00 | 25.00 | 25.10 | 11,678 |
| 02 May 23 |
25.10000 -0.35 |
25.70 | 25.05 | 25.60 | 14,084 |
| 28 Apr 23 |
25.45000 +1.85 |
25.85 | 23.80 | 24.20 | 18,639 |
| 27 Apr 23 |
23.60000 +0.20 |
23.85 | 22.90 | 23.40 | 17,623 |
| 26 Apr 23 |
23.40000 -1.40 |
24.60 | 22.80 | 24.60 | 18,886 |
| 25 Apr 23 |
24.80000 -0.30 |
25.00 | 24.10 | 24.95 | 25,342 |
| 24 Apr 23 |
25.10000 -1.55 |
26.70 | 25.00 | 26.50 | 29,244 |
| 21 Apr 23 |
26.65000 -1.80 |
28.00 | 26.05 | 28.00 | 43,235 |
| 20 Apr 23 |
28.45000 -0.10 |
28.50 | 28.05 | 28.50 | 5,446 |
| 19 Apr 23 |
28.55000 -0.55 |
29.35 | 28.30 | 29.35 | 15,556 |
| 18 Apr 23 |
29.10000 +0.50 |
29.45 | 28.50 | 28.50 | 35,914 |
| 17 Apr 23 |
28.60000 -0.30 |
29.55 | 28.40 | 28.90 | 9,421 |
| 14 Apr 23 |
28.90000 +0.60 |
29.85 | 28.40 | 28.45 | 15,200 |
| 13 Apr 23 |
28.30000 -0.70 |
29.30 | 28.25 | 28.55 | 14,869 |
| 12 Apr 23 |
29.00000 +0.00 |
29.40 | 28.55 | 28.55 | 7,034 |
| 11 Apr 23 |
29.00000 -1.00 |
29.10 | 28.00 | 28.25 | 21,552 |
| 06 Apr 23 |
30.00000 +0.10 |
30.20 | 29.20 | 30.00 | 15,068 |
| 05 Apr 23 |
29.90000 +0.30 |
30.20 | 29.45 | 29.70 | 14,947 |
| 04 Apr 23 |
29.60000 +0.45 |
29.80 | 29.05 | 29.10 | 12,588 |
| 03 Apr 23 |
29.15000 -0.15 |
29.70 | 28.75 | 29.20 | 13,129 |
| 31 Mar 23 |
29.30000 -0.10 |
29.65 | 28.90 | 29.55 | 7,717 |
| 30 Mar 23 |
29.40000 +1.00 |
30.00 | 28.45 | 28.70 | 15,929 |
| 29 Mar 23 |
28.40000 +0.20 |
28.65 | 28.00 | 28.30 | 6,549 |
| 28 Mar 23 |
28.20000 -0.30 |
28.80 | 28.00 | 28.80 | 6,058 |
| 27 Mar 23 |
28.50000 +0.30 |
28.80 | 27.70 | 28.75 | 11,972 |
| 24 Mar 23 |
28.20000 -0.50 |
28.60 | 27.60 | 28.60 | 9,906 |
| 23 Mar 23 |
28.70000 +0.55 |
29.20 | 28.10 | 28.15 | 8,061 |
| 22 Mar 23 |
28.15000 -0.60 |
28.85 | 28.05 | 28.75 | 4,459 |
| 21 Mar 23 |
28.75000 +0.70 |
29.25 | 27.90 | 27.90 | 6,687 |
| 20 Mar 23 |
28.05000 -0.45 |
28.65 | 27.45 | 28.05 | 7,783 |
| 17 Mar 23 |
28.50000 -0.50 |
29.55 | 28.25 | 29.00 | 10,709 |
| 16 Mar 23 |
29.00000 +0.90 |
29.25 | 28.00 | 28.55 | 14,498 |
| 15 Mar 23 |
28.10000 -0.90 |
29.40 | 27.25 | 29.40 | 20,868 |
| 14 Mar 23 |
29.00000 +0.45 |
29.65 | 28.35 | 28.70 | 15,867 |
| 13 Mar 23 |
28.55000 -1.10 |
29.50 | 27.75 | 29.35 | 29,882 |
| 10 Mar 23 |
29.65000 -0.30 |
30.00 | 29.15 | 29.60 | 22,231 |
| 09 Mar 23 |
29.95000 +0.00 |
30.00 | 29.40 | 29.75 | 12,426 |
| 08 Mar 23 |
29.95000 +0.20 |
30.00 | 29.30 | 29.75 | 13,619 |
| 07 Mar 23 |
29.75000 +0.05 |
30.00 | 29.30 | 29.55 | 12,051 |
| 06 Mar 23 |
29.70000 -0.20 |
30.30 | 29.10 | 29.85 | 12,358 |
| 03 Mar 23 |
29.90000 -0.60 |
30.75 | 29.40 | 30.75 | 19,089 |
| 02 Mar 23 |
30.50000 +1.15 |
30.85 | 28.95 | 29.25 | 26,299 |
| 01 Mar 23 |
29.35000 +1.00 |
29.75 | 28.50 | 28.50 | 22,393 |
| 28 Feb 23 |
28.35000 +0.80 |
28.70 | 27.35 | 27.35 | 15,010 |
| 27 Feb 23 |
27.55000 +0.35 |
27.75 | 27.05 | 27.20 | 20,575 |
| 24 Feb 23 |
27.20000 -0.50 |
28.35 | 26.90 | 28.20 | 16,214 |
| 23 Feb 23 |
27.70000 -0.15 |
28.60 | 27.55 | 27.95 | 16,464 |
| 22 Feb 23 |
27.85000 -0.70 |
28.55 | 25.80 | 28.55 | 43,161 |
| 21 Feb 23 |
28.55000 -2.25 |
31.95 | 28.40 | 31.40 | 24,962 |
| 20 Feb 23 |
30.80000 +1.30 |
31.95 | 29.40 | 29.50 | 34,040 |
| 17 Feb 23 |
29.50000 +0.15 |
29.80 | 28.40 | 29.00 | 11,173 |
| 16 Feb 23 |
29.35000 +0.15 |
29.95 | 28.05 | 29.30 | 15,587 |
| 15 Feb 23 |
29.20000 +0.60 |
29.50 | 28.50 | 28.60 | 7,057 |
| 14 Feb 23 |
28.60000 -0.80 |
29.30 | 28.55 | 29.25 | 13,789 |
| 13 Feb 23 |
29.40000 +0.50 |
29.50 | 28.85 | 28.85 | 5,543 |
| 10 Feb 23 |
28.90000 -0.80 |
29.60 | 28.35 | 29.60 | 14,358 |
| 09 Feb 23 |
29.70000 +0.20 |
30.00 | 29.50 | 29.50 | 8,295 |
| 08 Feb 23 |
29.50000 -0.20 |
30.00 | 29.45 | 29.75 | 15,631 |
| 07 Feb 23 |
29.70000 -1.10 |
30.50 | 29.55 | 30.40 | 9,463 |
| 06 Feb 23 |
30.80000 +0.05 |
30.95 | 29.90 | 30.60 | 19,669 |
| 03 Feb 23 |
30.75000 -0.20 |
30.90 | 29.20 | 30.40 | 22,854 |
| 02 Feb 23 |
30.95000 +1.25 |
31.00 | 29.75 | 29.95 | 29,144 |
| 01 Feb 23 |
29.70000 +0.40 |
30.50 | 29.25 | 29.35 | 19,683 |
| 31 Jan 23 |
29.30000 +0.40 |
29.70 | 28.00 | 28.55 | 23,477 |
| 30 Jan 23 |
28.90000 +0.25 |
29.10 | 28.20 | 28.85 | 8,627 |
| 27 Jan 23 |
28.65000 +0.85 |
29.05 | 27.95 | 28.05 | 8,342 |
| 26 Jan 23 |
27.80000 +0.35 |
28.55 | 27.50 | 27.85 | 11,057 |
| 25 Jan 23 |
27.45000 -1.05 |
28.40 | 27.30 | 28.40 | 7,466 |
| 24 Jan 23 |
28.50000 +0.05 |
28.85 | 28.25 | 28.40 | 8,090 |
| 23 Jan 23 |
28.45000 +0.85 |
28.80 | 27.60 | 27.65 | 8,962 |
| 20 Jan 23 |
27.60000 +0.75 |
27.60 | 26.50 | 27.00 | 5,770 |
| 19 Jan 23 |
26.85000 -1.10 |
27.90 | 26.50 | 27.75 | 13,573 |
| 18 Jan 23 |
27.95000 +0.20 |
28.40 | 27.75 | 27.80 | 5,420 |
| 17 Jan 23 |
27.75000 -0.20 |
28.45 | 27.70 | 27.95 | 14,289 |
| 16 Jan 23 |
27.95000 +0.15 |
28.40 | 27.40 | 27.80 | 13,537 |
| 13 Jan 23 |
27.80000 +0.35 |
28.30 | 27.50 | 27.85 | 9,420 |
| 12 Jan 23 |
27.45000 -0.15 |
28.40 | 27.20 | 27.70 | 17,372 |
| 11 Jan 23 |
27.60000 +0.85 |
27.90 | 26.75 | 26.90 | 17,966 |
| 10 Jan 23 |
26.75000 -0.05 |
27.00 | 26.40 | 26.65 | 4,158 |
| 09 Jan 23 |
26.80000 +0.65 |
27.00 | 26.30 | 26.35 | 10,389 |
| 06 Jan 23 |
26.15000 +0.50 |
26.50 | 25.30 | 26.50 | 4,213 |
| 05 Jan 23 |
25.65000 -0.80 |
26.35 | 25.65 | 26.35 | 6,430 |
| 04 Jan 23 |
26.45000 +0.10 |
26.90 | 25.90 | 26.40 | 18,749 |
| 03 Jan 23 |
26.35000 +0.85 |
26.90 | 25.70 | 25.70 | 8,781 |
| 02 Jan 23 |
25.50000 +0.30 |
25.75 | 25.05 | 25.30 | 4,557 |
| 30 Dec 22 |
25.20000 -0.45 |
25.70 | 25.10 | 25.70 | 2,068 |
| 29 Dec 22 |
25.65000 +0.45 |
25.70 | 24.60 | 25.00 | 8,026 |
| 28 Dec 22 |
25.20000 +0.25 |
25.70 | 24.80 | 25.20 | 8,066 |
| 27 Dec 22 |
24.95000 -0.20 |
25.70 | 24.70 | 25.00 | 11,083 |
| 23 Dec 22 |
25.15000 +0.50 |
25.40 | 24.70 | 24.95 | 4,916 |
| 22 Dec 22 |
24.65000 -1.10 |
26.25 | 24.65 | 25.80 | 5,990 |
| 21 Dec 22 |
25.75000 +0.85 |
26.20 | 24.65 | 25.00 | 9,182 |
| 20 Dec 22 |
24.90000 +0.20 |
25.45 | 24.30 | 24.35 | 8,991 |
| 19 Dec 22 |
24.70000 -0.05 |
25.05 | 24.10 | 24.70 | 9,805 |
| 16 Dec 22 |
24.75000 +0.55 |
25.05 | 24.00 | 24.25 | 9,135 |
| 15 Dec 22 |
24.20000 -1.75 |
25.80 | 24.00 | 25.75 | 14,259 |
| 14 Dec 22 |
25.95000 -0.55 |
26.60 | 25.95 | 26.25 | 6,388 |
| 13 Dec 22 |
26.50000 +1.25 |
27.10 | 24.70 | 25.10 | 14,972 |
| 12 Dec 22 |
25.25000 -0.55 |
26.30 | 25.15 | 25.70 | 17,563 |
| 09 Dec 22 |
25.80000 -0.45 |
26.55 | 25.70 | 26.30 | 8,897 |
| 08 Dec 22 |
26.25000 -0.40 |
26.70 | 26.15 | 26.65 | 4,249 |
| 07 Dec 22 |
26.65000 -0.60 |
27.15 | 26.40 | 27.15 | 9,742 |
| 06 Dec 22 |
27.25000 +0.30 |
27.45 | 26.65 | 27.20 | 10,252 |
| 05 Dec 22 |
26.95000 +0.50 |
27.60 | 26.35 | 26.35 | 12,442 |
| 02 Dec 22 |
26.45000 -0.55 |
27.25 | 26.20 | 27.25 | 6,706 |
| 01 Dec 22 |
27.00000 +1.10 |
27.65 | 26.15 | 26.15 | 16,117 |
| 30 Nov 22 |
25.90000 +0.10 |
26.20 | 25.65 | 25.80 | 6,090 |
| 29 Nov 22 |
25.80000 -0.35 |
26.40 | 25.60 | 25.60 | 5,498 |
| 28 Nov 22 |
26.15000 +0.15 |
26.25 | 25.60 | 26.20 | 6,640 |
| 25 Nov 22 |
26.00000 -0.05 |
26.20 | 25.60 | 25.75 | 5,154 |
| 24 Nov 22 |
26.05000 +0.30 |
26.55 | 25.55 | 25.75 | 11,552 |
| 23 Nov 22 |
25.75000 -0.15 |
25.85 | 25.15 | 25.85 | 6,899 |
| 22 Nov 22 |
25.90000 +0.25 |
26.15 | 25.35 | 26.00 | 6,380 |
| 21 Nov 22 |
25.65000 +0.30 |
26.10 | 24.75 | 25.55 | 10,174 |
| 18 Nov 22 |
25.35000 +0.10 |
26.20 | 24.50 | 25.10 | 21,826 |
| 17 Nov 22 |
25.25000 -0.60 |
26.10 | 25.10 | 26.00 | 7,810 |
| 16 Nov 22 |
25.85000 -1.20 |
27.55 | 25.25 | 27.05 | 18,253 |
| 15 Nov 22 |
27.05000 -0.10 |
27.70 | 26.35 | 27.45 | 19,350 |
| 14 Nov 22 |
27.15000 +0.65 |
27.75 | 25.95 | 26.50 | 22,555 |
| 11 Nov 22 |
26.50000 +0.70 |
26.50 | 25.25 | 26.05 | 34,029 |
| 10 Nov 22 |
25.80000 +2.00 |
26.05 | 23.65 | 23.75 | 31,540 |
| 09 Nov 22 |
23.80000 +0.65 |
24.35 | 22.35 | 23.40 | 33,004 |
| 08 Nov 22 |
23.15000 +1.35 |
23.45 | 22.00 | 22.05 | 24,742 |
| 07 Nov 22 |
21.80000 -0.10 |
22.65 | 21.15 | 22.00 | 25,366 |
| 04 Nov 22 |
21.90000 -0.65 |
22.70 | 21.05 | 22.70 | 37,284 |
| 03 Nov 22 |
22.55000 +0.60 |
22.95 | 21.65 | 22.40 | 29,596 |
| 02 Nov 22 |
21.95000 +0.85 |
21.95 | 20.95 | 21.30 | 29,213 |
| 01 Nov 22 |
21.10000 +0.10 |
21.50 | 20.80 | 21.20 | 24,731 |
| 31 Oct 22 |
21.00000 +1.36 |
21.50 | 19.58 | 19.94 | 44,015 |
| 28 Oct 22 |
19.64000 +0.04 |
19.84 | 19.02 | 19.62 | 19,476 |
| 27 Oct 22 |
19.60000 +0.80 |
19.70 | 18.60 | 18.92 | 15,908 |
| 26 Oct 22 |
18.80000 -0.02 |
19.50 | 18.62 | 18.92 | 10,387 |
| 25 Oct 22 |
18.82000 -0.34 |
19.08 | 17.98 | 19.04 | 27,840 |
| 24 Oct 22 |
19.16000 +1.46 |
19.50 | 18.08 | 18.08 | 17,718 |
| 21 Oct 22 |
17.70000 -0.50 |
18.02 | 17.56 | 18.02 | 5,742 |
| 20 Oct 22 |
18.20000 +0.52 |
18.46 | 17.16 | 17.38 | 19,435 |
| 19 Oct 22 |
17.68000 -1.12 |
18.74 | 17.48 | 18.72 | 22,558 |
| 18 Oct 22 |
18.80000 +0.72 |
19.50 | 18.08 | 18.08 | 16,199 |
| 17 Oct 22 |
18.08000 +0.42 |
18.26 | 17.12 | 17.54 | 13,091 |
| 14 Oct 22 |
17.66000 +0.84 |
17.78 | 17.00 | 17.12 | 20,639 |
| 13 Oct 22 |
16.82000 +0.18 |
16.98 | 15.92 | 16.48 | 24,271 |
| 12 Oct 22 |
16.64000 -0.46 |
16.98 | 16.08 | 16.54 | 33,663 |
| 11 Oct 22 |
17.10000 -0.54 |
17.98 | 17.04 | 17.62 | 19,908 |
| 10 Oct 22 |
17.64000 -0.66 |
18.44 | 17.64 | 18.24 | 8,758 |
| 07 Oct 22 |
18.30000 -1.02 |
19.24 | 18.16 | 19.22 | 12,075 |
| 06 Oct 22 |
19.32000 +0.20 |
19.80 | 19.24 | 19.40 | 4,854 |
| 05 Oct 22 |
19.12000 -0.88 |
19.92 | 18.98 | 19.90 | 11,368 |
| 04 Oct 22 |
20.00000 +0.72 |
20.00 | 19.22 | 19.98 | 19,276 |
| 03 Oct 22 |
19.28000 +0.88 |
19.38 | 18.36 | 18.50 | 10,328 |
| 30 Sep 22 |
18.40000 -0.38 |
19.12 | 17.02 | 18.76 | 43,531 |
| 29 Sep 22 |
18.78000 -0.80 |
19.64 | 18.54 | 19.64 | 10,081 |
| 28 Sep 22 |
19.58000 -0.57 |
20.10 | 18.98 | 20.10 | 18,386 |
| 27 Sep 22 |
20.15000 -0.10 |
20.90 | 20.00 | 20.45 | 19,862 |
| 26 Sep 22 |
20.25000 +0.15 |
21.20 | 19.68 | 19.68 | 12,675 |
| 23 Sep 22 |
20.10000 -1.25 |
20.85 | 19.22 | 20.85 | 39,791 |
| 22 Sep 22 |
21.35000 -1.50 |
22.65 | 21.30 | 22.20 | 29,744 |
| 21 Sep 22 |
22.85000 +0.25 |
22.85 | 22.30 | 22.45 | 4,997 |
| 20 Sep 22 |
22.60000 -0.75 |
23.35 | 22.30 | 23.20 | 10,757 |
| 19 Sep 22 |
23.35000 +0.15 |
23.50 | 22.85 | 22.90 | 8,040 |
| 16 Sep 22 |
23.20000 -0.55 |
23.65 | 22.65 | 23.65 | 18,028 |
| 15 Sep 22 |
23.75000 -0.95 |
25.10 | 23.65 | 25.10 | 12,258 |
| 14 Sep 22 |
24.70000 +0.40 |
25.15 | 23.90 | 24.15 | 15,882 |
| 13 Sep 22 |
24.30000 -0.30 |
25.50 | 23.75 | 24.90 | 27,795 |
| 12 Sep 22 |
24.60000 +0.85 |
25.75 | 24.05 | 24.05 | 22,270 |
| 09 Sep 22 |
23.75000 +0.25 |
24.15 | 23.45 | 23.45 | 11,414 |
| 08 Sep 22 |
23.50000 -0.40 |
23.90 | 22.95 | 23.90 | 18,763 |
| 07 Sep 22 |
23.90000 +0.05 |
23.90 | 23.30 | 23.35 | 8,632 |
| 06 Sep 22 |
23.85000 -0.35 |
25.10 | 23.00 | 24.10 | 22,128 |
| 05 Sep 22 |
24.20000 -0.40 |
24.45 | 23.20 | 23.40 | 23,022 |
| 02 Sep 22 |
24.60000 -0.40 |
25.45 | 24.35 | 25.35 | 21,770 |
| 01 Sep 22 |
25.00000 -1.05 |
26.05 | 24.65 | 26.00 | 14,689 |
| 31 Aug 22 |
26.05000 +0.05 |
26.95 | 25.55 | 26.25 | 10,335 |
| 30 Aug 22 |
26.00000 -0.15 |
26.85 | 25.90 | 26.30 | 14,860 |
| 29 Aug 22 |
26.15000 -1.05 |
26.30 | 25.20 | 26.30 | 44,061 |
| 26 Aug 22 |
27.20000 -2.65 |
30.20 | 26.80 | 29.90 | 56,662 |
| 25 Aug 22 |
29.85000 +0.40 |
30.15 | 28.70 | 29.55 | 12,372 |
| 24 Aug 22 |
29.45000 -0.25 |
29.95 | 28.65 | 29.95 | 11,005 |
| 23 Aug 22 |
29.70000 +0.85 |
30.50 | 28.55 | 28.60 | 16,989 |
| 22 Aug 22 |
28.85000 -1.45 |
30.10 | 28.60 | 30.05 | 35,795 |
| 19 Aug 22 |
30.30000 -0.95 |
31.10 | 29.60 | 30.75 | 14,472 |
| 18 Aug 22 |
31.25000 +0.50 |
31.50 | 30.55 | 30.70 | 10,735 |
| 17 Aug 22 |
30.75000 -0.55 |
31.45 | 29.80 | 31.45 | 16,874 |
| 16 Aug 22 |
31.30000 -0.40 |
32.05 | 30.70 | 31.65 | 10,316 |
| 15 Aug 22 |
31.70000 -0.50 |
32.50 | 31.20 | 32.45 | 21,797 |
| 12 Aug 22 |
32.20000 -0.45 |
33.35 | 32.00 | 32.95 | 21,553 |
| 11 Aug 22 |
32.65000 +0.00 |
33.50 | 32.35 | 33.00 | 18,124 |
| 10 Aug 22 |
32.65000 +1.25 |
32.85 | 31.10 | 31.20 | 15,842 |
| 09 Aug 22 |
31.40000 -1.30 |
32.85 | 30.90 | 32.80 | 22,497 |
| 08 Aug 22 |
32.70000 +1.00 |
33.60 | 31.60 | 32.15 | 19,186 |
| 05 Aug 22 |
31.70000 +0.00 |
32.45 | 31.25 | 31.70 | 21,462 |
| 04 Aug 22 |
31.70000 -0.15 |
32.40 | 31.05 | 31.70 | 25,170 |
| 03 Aug 22 |
31.85000 +1.15 |
32.35 | 30.60 | 30.60 | 21,521 |
| 02 Aug 22 |
30.70000 +0.20 |
30.90 | 28.05 | 30.15 | 24,246 |
| 01 Aug 22 |
30.50000 +1.25 |
31.30 | 29.25 | 29.25 | 32,965 |
| 29 Jul 22 |
29.25000 +1.40 |
29.40 | 27.70 | 27.95 | 30,967 |
| 28 Jul 22 |
27.85000 +0.70 |
27.95 | 26.95 | 27.00 | 21,386 |
| 27 Jul 22 |
27.15000 +0.40 |
27.35 | 26.45 | 26.50 | 10,303 |
| 26 Jul 22 |
26.75000 +0.25 |
27.05 | 26.20 | 27.05 | 12,611 |
| 25 Jul 22 |
26.50000 -0.90 |
27.85 | 26.40 | 27.60 | 10,078 |
| 22 Jul 22 |
27.40000 -0.25 |
27.95 | 27.05 | 27.05 | 21,440 |
| 21 Jul 22 |
27.65000 +1.10 |
27.80 | 26.70 | 26.70 | 25,650 |
| 20 Jul 22 |
26.55000 +0.05 |
27.30 | 26.05 | 26.25 | 18,171 |
| 19 Jul 22 |
26.50000 +0.15 |
26.75 | 26.00 | 26.30 | 12,240 |
| 18 Jul 22 |
26.35000 -0.75 |
27.40 | 26.25 | 26.85 | 9,010 |
| 15 Jul 22 |
27.10000 +1.30 |
27.40 | 25.65 | 26.05 | 14,634 |
| 14 Jul 22 |
25.80000 -0.35 |
26.45 | 25.50 | 26.35 | 8,569 |
| 13 Jul 22 |
26.15000 -0.90 |
27.30 | 24.75 | 27.30 | 14,013 |
| 12 Jul 22 |
27.05000 -0.05 |
27.45 | 26.15 | 27.35 | 12,389 |
| 11 Jul 22 |
27.10000 +0.35 |
27.95 | 27.10 | 27.25 | 9,329 |
| 08 Jul 22 |
26.75000 +1.00 |
26.75 | 25.40 | 25.40 | 18,064 |
| 07 Jul 22 |
25.75000 +0.15 |
26.25 | 25.40 | 25.85 | 24,237 |
| 06 Jul 22 |
25.60000 -0.05 |
25.80 | 25.10 | 25.60 | 20,552 |
| 05 Jul 22 |
25.65000 -2.10 |
28.30 | 25.20 | 27.95 | 42,310 |
| 04 Jul 22 |
27.75000 +0.45 |
28.00 | 27.15 | 27.55 | 11,106 |
| 01 Jul 22 |
27.30000 +0.20 |
27.75 | 26.70 | 27.25 | 11,111 |
| 30 Jun 22 |
27.10000 -0.55 |
27.40 | 25.65 | 27.40 | 29,538 |
| 29 Jun 22 |
27.65000 +0.80 |
27.80 | 26.25 | 26.65 | 11,041 |
| 28 Jun 22 |
26.85000 -0.75 |
28.00 | 26.65 | 27.50 | 14,675 |
| 27 Jun 22 |
27.60000 +0.65 |
28.35 | 27.00 | 27.30 | 35,579 |
| 24 Jun 22 |
26.95000 +0.90 |
27.20 | 25.75 | 26.25 | 21,954 |
| 23 Jun 22 |
26.05000 +0.25 |
26.30 | 25.00 | 25.75 | 24,057 |
| 22 Jun 22 |
25.80000 +0.95 |
25.80 | 24.00 | 24.90 | 13,838 |
| 21 Jun 22 |
24.85000 +0.70 |
25.25 | 23.85 | 23.85 | 12,721 |
| 20 Jun 22 |
24.15000 +0.20 |
24.65 | 23.90 | 24.50 | 6,400 |
| 17 Jun 22 |
23.95000 +0.75 |
24.25 | 22.85 | 23.35 | 10,461 |
| 16 Jun 22 |
23.20000 -1.45 |
24.80 | 23.00 | 24.50 | 20,296 |
| 15 Jun 22 |
24.65000 +2.25 |
25.45 | 22.00 | 22.55 | 36,756 |
| 14 Jun 22 |
22.40000 +0.50 |
22.80 | 21.60 | 22.80 | 21,673 |
| 13 Jun 22 |
21.90000 -3.50 |
25.50 | 21.70 | 25.25 | 38,189 |
| 10 Jun 22 |
25.40000 -0.15 |
26.10 | 25.30 | 26.10 | 17,448 |
| 09 Jun 22 |
25.55000 -0.35 |
26.35 | 25.45 | 25.90 | 16,642 |
| 08 Jun 22 |
25.90000 -0.05 |
26.40 | 25.85 | 25.85 | 5,115 |
| 07 Jun 22 |
25.95000 +0.75 |
26.30 | 25.15 | 25.35 | 10,758 |
| 06 Jun 22 |
25.20000 +0.40 |
25.35 | 24.85 | 25.15 | 4,859 |
| 03 Jun 22 |
24.80000 +0.25 |
25.15 | 24.75 | 25.15 | 2,979 |
| 02 Jun 22 |
24.55000 +0.00 |
24.95 | 24.50 | 24.55 | 2,935 |
| 01 Jun 22 |
24.55000 -0.15 |
25.35 | 24.40 | 25.00 | 7,908 |
| 31 May 22 |
24.70000 +0.30 |
25.25 | 24.45 | 24.90 | 10,202 |
| 30 May 22 |
24.40000 +0.45 |
25.30 | 24.00 | 24.00 | 9,278 |
| 27 May 22 |
23.95000 +0.35 |
24.70 | 23.55 | 23.90 | 10,296 |
| 26 May 22 |
23.60000 +0.10 |
24.15 | 23.50 | 23.70 | 3,035 |
| 25 May 22 |
23.50000 -0.05 |
23.90 | 22.60 | 23.80 | 7,154 |
| 24 May 22 |
23.55000 -0.15 |
24.50 | 23.50 | 23.60 | 20,117 |
| 23 May 22 |
23.70000 +1.15 |
23.90 | 22.80 | 22.95 | 14,232 |
| 20 May 22 |
22.55000 +0.00 |
23.40 | 22.45 | 22.95 | 5,849 |
| 19 May 22 |
22.55000 +0.55 |
22.70 | 21.60 | 21.90 | 14,267 |
| 18 May 22 |
22.00000 -1.40 |
23.20 | 21.95 | 23.15 | 6,829 |
| 17 May 22 |
23.40000 +0.20 |
23.75 | 23.15 | 23.20 | 8,748 |
| 16 May 22 |
23.20000 +0.45 |
24.00 | 23.00 | 23.10 | 13,158 |
| 13 May 22 |
22.75000 +0.55 |
23.25 | 22.30 | 22.30 | 12,565 |
| 12 May 22 |
22.20000 -0.25 |
22.35 | 21.15 | 21.85 | 22,791 |
| 11 May 22 |
22.45000 +0.60 |
22.60 | 21.85 | 22.05 | 17,968 |
| 10 May 22 |
21.85000 -0.30 |
22.65 | 21.85 | 22.15 | 29,505 |
| 09 May 22 |
22.15000 -2.25 |
24.10 | 22.15 | 24.00 | 27,452 |
| 06 May 22 |
24.40000 -0.80 |
25.20 | 23.85 | 25.05 | 17,613 |
| 05 May 22 |
25.20000 -2.40 |
27.80 | 25.05 | 27.80 | 23,360 |
| 04 May 22 |
27.60000 +2.70 |
28.35 | 24.85 | 25.45 | 57,089 |
| 03 May 22 |
24.90000 +1.40 |
25.40 | 24.15 | 24.30 | 22,637 |
| 02 May 22 |
23.50000 -1.15 |
24.90 | 23.20 | 24.90 | 19,335 |
| 29 Apr 22 |
24.65000 +0.10 |
25.15 | 24.35 | 24.50 | 10,953 |
| 28 Apr 22 |
24.55000 +0.25 |
24.90 | 23.90 | 24.20 | 28,506 |
| 27 Apr 22 |
24.30000 -1.55 |
25.65 | 24.25 | 25.50 | 20,382 |
| 26 Apr 22 |
25.85000 -0.85 |
26.85 | 25.65 | 26.65 | 17,319 |
| 25 Apr 22 |
26.70000 -0.50 |
27.05 | 25.85 | 27.05 | 27,692 |
| 22 Apr 22 |
27.20000 -0.80 |
27.80 | 27.05 | 27.75 | 18,787 |
| 21 Apr 22 |
28.00000 -0.40 |
28.40 | 27.50 | 28.20 | 30,158 |
| 20 Apr 22 |
28.40000 +0.95 |
28.75 | 27.55 | 27.90 | 36,049 |
| 19 Apr 22 |
27.45000 +0.70 |
27.90 | 26.70 | 26.80 | 26,002 |
| 14 Apr 22 |
26.75000 +0.85 |
26.75 | 26.00 | 26.40 | 19,425 |
| 13 Apr 22 |
25.90000 +0.50 |
26.70 | 25.25 | 25.40 | 27,987 |
| 12 Apr 22 |
25.40000 +0.05 |
25.60 | 25.00 | 25.40 | 13,703 |
| 11 Apr 22 |
25.35000 +0.10 |
25.60 | 24.85 | 25.30 | 26,204 |
| 08 Apr 22 |
25.25000 -0.80 |
26.50 | 25.25 | 26.50 | 19,190 |
| 07 Apr 22 |
26.05000 +0.65 |
26.90 | 25.20 | 25.25 | 28,061 |
| 06 Apr 22 |
25.40000 -1.45 |
27.35 | 25.40 | 27.10 | 25,251 |
| 05 Apr 22 |
26.85000 -0.20 |
27.80 | 26.70 | 27.25 | 21,071 |
| 04 Apr 22 |
27.05000 +0.70 |
27.20 | 26.15 | 26.60 | 16,546 |
| 01 Apr 22 |
26.35000 +0.10 |
26.70 | 25.95 | 26.00 | 14,232 |
| 31 Mar 22 |
26.25000 +0.05 |
26.85 | 26.00 | 26.50 | 17,607 |
| 30 Mar 22 |
26.20000 -0.85 |
26.95 | 26.05 | 26.95 | 15,983 |
| 29 Mar 22 |
27.05000 +1.95 |
27.05 | 25.55 | 25.55 | 37,743 |
| 28 Mar 22 |
25.10000 +0.15 |
25.70 | 23.95 | 24.00 | 27,500 |
| 25 Mar 22 |
24.95000 +0.70 |
26.25 | 24.40 | 24.45 | 37,823 |
| 24 Mar 22 |
24.25000 -0.15 |
24.70 | 24.10 | 24.20 | 22,415 |
| 23 Mar 22 |
24.40000 -0.95 |
26.00 | 24.40 | 25.30 | 34,902 |
| 22 Mar 22 |
25.35000 +0.60 |
25.35 | 24.20 | 24.90 | 22,184 |
| 21 Mar 22 |
24.75000 +0.75 |
24.85 | 23.85 | 24.20 | 19,364 |
| 18 Mar 22 |
24.00000 -0.65 |
25.00 | 23.80 | 25.00 | 26,646 |
| 17 Mar 22 |
24.65000 +0.90 |
24.95 | 23.75 | 23.80 | 46,015 |
| 16 Mar 22 |
23.75000 +1.65 |
23.75 | 22.50 | 22.50 | 46,971 |
| 15 Mar 22 |
22.10000 -0.15 |
22.70 | 21.55 | 22.35 | 15,821 |
| 14 Mar 22 |
22.25000 +1.00 |
22.35 | 21.25 | 21.40 | 18,935 |
| 11 Mar 22 |
21.25000 +0.40 |
21.60 | 20.50 | 20.75 | 47,233 |
| 10 Mar 22 |
20.85000 -0.90 |
21.95 | 20.70 | 21.75 | 21,132 |
| 09 Mar 22 |
21.75000 +1.70 |
22.00 | 20.50 | 20.55 | 40,456 |
| 08 Mar 22 |
20.05000 +0.15 |
20.65 | 19.06 | 19.42 | 49,636 |
| 07 Mar 22 |
19.90000 +0.38 |
20.60 | 18.08 | 19.02 | 37,651 |
| 04 Mar 22 |
19.52000 -0.78 |
20.60 | 19.50 | 20.60 | 37,409 |
| 03 Mar 22 |
20.30000 +0.58 |
21.15 | 19.70 | 19.82 | 34,552 |
| 02 Mar 22 |
19.72000 -0.28 |
20.35 | 19.32 | 20.10 | 60,367 |
| 01 Mar 22 |
20.00000 -0.25 |
22.25 | 19.86 | 22.25 | 77,126 |
| 28 Feb 22 |
20.25000 -0.30 |
20.45 | 19.62 | 19.92 | 43,497 |
| 25 Feb 22 |
20.55000 +0.50 |
21.35 | 20.45 | 20.95 | 37,171 |
| 24 Feb 22 |
20.05000 +0.00 |
20.45 | 19.06 | 19.22 | 40,579 |
| 23 Feb 22 |
20.05000 -0.85 |
21.35 | 20.05 | 21.00 | 28,707 |
| 22 Feb 22 |
20.90000 -0.40 |
21.60 | 19.72 | 19.82 | 44,546 |
| 21 Feb 22 |
21.30000 -0.50 |
22.00 | 20.25 | 21.50 | 51,116 |
| 18 Feb 22 |
21.80000 -1.30 |
23.35 | 21.80 | 23.35 | 22,857 |
| 17 Feb 22 |
23.10000 -0.90 |
24.10 | 22.75 | 23.90 | 13,172 |
| 16 Feb 22 |
24.00000 -0.10 |
24.50 | 23.90 | 24.40 | 11,432 |
| 15 Feb 22 |
24.10000 +0.35 |
24.45 | 23.55 | 23.55 | 20,735 |
| 14 Feb 22 |
23.75000 -0.35 |
23.75 | 22.15 | 23.05 | 35,589 |
| 11 Feb 22 |
24.10000 +0.30 |
24.15 | 22.90 | 23.55 | 31,162 |
| 10 Feb 22 |
23.80000 -2.45 |
26.60 | 23.60 | 26.60 | 42,254 |
| 09 Feb 22 |
26.25000 +1.45 |
26.60 | 25.25 | 25.25 | 33,899 |
| 08 Feb 22 |
24.80000 -0.50 |
25.35 | 24.50 | 25.10 | 28,815 |
| 07 Feb 22 |
25.30000 +1.30 |
25.45 | 23.75 | 24.10 | 22,918 |
| 04 Feb 22 |
24.00000 -0.75 |
24.85 | 23.30 | 24.85 | 27,520 |
| 03 Feb 22 |
24.75000 -0.35 |
25.30 | 24.30 | 24.75 | 33,687 |
| 02 Feb 22 |
25.10000 +1.40 |
25.35 | 22.85 | 23.55 | 44,584 |
| 01 Feb 22 |
23.70000 +2.65 |
24.75 | 22.55 | 22.95 | 71,736 |
| 31 Jan 22 |
21.05000 +1.00 |
21.35 | 20.25 | 20.45 | 28,849 |
| 28 Jan 22 |
20.05000 +0.65 |
20.20 | 19.16 | 19.40 | 22,897 |
| 27 Jan 22 |
19.40000 +0.32 |
19.50 | 18.60 | 18.96 | 22,150 |
| 26 Jan 22 |
19.08000 +0.38 |
19.56 | 18.50 | 18.80 | 24,675 |
| 25 Jan 22 |
18.70000 +0.30 |
19.22 | 18.30 | 18.88 | 27,581 |
| 24 Jan 22 |
18.40000 -2.35 |
20.95 | 17.78 | 20.95 | 107,615 |
| 21 Jan 22 |
20.75000 -1.40 |
21.55 | 20.40 | 21.55 | 22,046 |
| 20 Jan 22 |
22.15000 +0.15 |
22.30 | 21.50 | 21.90 | 15,777 |
| 19 Jan 22 |
22.00000 +0.55 |
22.65 | 20.95 | 21.35 | 28,125 |
| 18 Jan 22 |
21.45000 -0.25 |
22.00 | 21.30 | 21.90 | 13,660 |
| 17 Jan 22 |
21.70000 +0.10 |
22.10 | 21.60 | 21.65 | 6,081 |
| 14 Jan 22 |
21.60000 -0.90 |
22.60 | 21.55 | 22.60 | 14,591 |
| 13 Jan 22 |
22.50000 +0.05 |
23.05 | 22.30 | 22.55 | 12,273 |
| 12 Jan 22 |
22.45000 +0.40 |
23.00 | 22.15 | 22.15 | 12,332 |
| 11 Jan 22 |
22.05000 +0.85 |
22.10 | 21.15 | 21.15 | 20,903 |
| 10 Jan 22 |
21.20000 -1.10 |
22.45 | 21.00 | 22.40 | 28,495 |
| 07 Jan 22 |
22.30000 -0.30 |
22.90 | 22.10 | 22.90 | 22,934 |
| 06 Jan 22 |
22.60000 -1.70 |
23.75 | 22.55 | 23.75 | 25,013 |
| 05 Jan 22 |
24.30000 +1.00 |
24.30 | 23.25 | 23.40 | 22,960 |
| 04 Jan 22 |
23.30000 -0.70 |
24.30 | 23.20 | 24.25 | 12,144 |
| 03 Jan 22 |
24.00000 -0.70 |
24.85 | 24.00 | 24.60 | 10,320 |
| 30 Dec 21 |
24.70000 +0.45 |
24.70 | 23.85 | 24.25 | 17,133 |
| 29 Dec 21 |
24.25000 -0.65 |
25.25 | 24.00 | 25.25 | 13,903 |
| 28 Dec 21 |
24.90000 -0.60 |
25.65 | 24.90 | 25.50 | 7,004 |
| 27 Dec 21 |
25.50000 +0.25 |
25.70 | 25.10 | 25.45 | 8,880 |
| 23 Dec 21 |
25.25000 +0.25 |
25.75 | 24.75 | 25.00 | 20,015 |
| 22 Dec 21 |
25.00000 +0.80 |
25.00 | 24.20 | 24.20 | 20,634 |
| 21 Dec 21 |
24.20000 +0.75 |
24.40 | 23.50 | 23.65 | 12,822 |
| 20 Dec 21 |
23.45000 -1.15 |
24.35 | 23.45 | 24.35 | 11,975 |
| 17 Dec 21 |
24.60000 +0.35 |
25.05 | 23.50 | 24.35 | 47,187 |
| 16 Dec 21 |
24.25000 -0.70 |
25.45 | 24.10 | 25.35 | 32,173 |
| 15 Dec 21 |
24.95000 +1.60 |
25.10 | 23.30 | 23.30 | 54,506 |
| 14 Dec 21 |
23.35000 +0.10 |
23.45 | 22.85 | 23.30 | 37,164 |
| 13 Dec 21 |
23.25000 -0.50 |
24.40 | 23.10 | 23.60 | 45,329 |
| 10 Dec 21 |
23.75000 +0.20 |
23.95 | 23.15 | 23.55 | 27,021 |
| 09 Dec 21 |
23.55000 +0.45 |
23.85 | 23.05 | 23.35 | 28,206 |
| 08 Dec 21 |
23.10000 -0.05 |
23.75 | 22.80 | 23.35 | 33,603 |
| 07 Dec 21 |
23.15000 +1.80 |
23.20 | 21.75 | 21.75 | 23,271 |
| 06 Dec 21 |
21.35000 -1.05 |
22.35 | 21.15 | 22.15 | 45,624 |
| 03 Dec 21 |
22.40000 -0.60 |
23.55 | 22.20 | 23.35 | 20,866 |
| 02 Dec 21 |
23.00000 -1.05 |
24.20 | 22.65 | 24.15 | 34,901 |
| 01 Dec 21 |
24.05000 +0.75 |
24.35 | 23.10 | 23.45 | 41,581 |
| 30 Nov 21 |
23.30000 -0.35 |
23.85 | 22.80 | 23.35 | 32,784 |
| 29 Nov 21 |
23.65000 +0.85 |
24.00 | 22.95 | 22.95 | 30,741 |
| 26 Nov 21 |
22.80000 -0.85 |
23.70 | 22.40 | 22.80 | 48,893 |
| 25 Nov 21 |
23.65000 +0.20 |
24.25 | 23.05 | 23.90 | 22,933 |
| 24 Nov 21 |
23.45000 -0.20 |
23.70 | 22.65 | 23.65 | 23,928 |
| 23 Nov 21 |
23.65000 -0.30 |
24.05 | 22.60 | 23.60 | 47,848 |
| 22 Nov 21 |
23.95000 -1.15 |
25.05 | 23.80 | 25.05 | 29,772 |
| 19 Nov 21 |
25.10000 +0.30 |
25.45 | 24.55 | 24.90 | 39,979 |
| 18 Nov 21 |
24.80000 -2.25 |
27.10 | 24.45 | 27.10 | 55,616 |
| 17 Nov 21 |
27.05000 +0.40 |
27.45 | 26.50 | 26.80 | 35,386 |
| 16 Nov 21 |
26.65000 -0.60 |
27.35 | 26.40 | 27.35 | 18,671 |
| 15 Nov 21 |
27.25000 -0.20 |
27.85 | 26.80 | 27.30 | 30,201 |
| 12 Nov 21 |
27.45000 +0.35 |
27.60 | 26.40 | 26.95 | 32,285 |
| 11 Nov 21 |
27.10000 -0.40 |
27.20 | 26.25 | 27.00 | 20,269 |
| 10 Nov 21 |
27.50000 +0.85 |
27.55 | 25.85 | 26.60 | 33,680 |
| 09 Nov 21 |
26.65000 +0.35 |
26.80 | 25.75 | 26.20 | 30,148 |
| 08 Nov 21 |
26.30000 -0.15 |
26.60 | 25.65 | 26.60 | 17,427 |
| 05 Nov 21 |
26.45000 +0.00 |
28.40 | 25.80 | 26.45 | 50,168 |
| 04 Nov 21 |
26.45000 +1.35 |
26.55 | 25.30 | 25.30 | 41,167 |
| 03 Nov 21 |
25.10000 -2.20 |
27.70 | 24.70 | 27.70 | 76,233 |
| 02 Nov 21 |
27.30000 -0.80 |
29.00 | 26.60 | 28.85 | 51,816 |
| 01 Nov 21 |
28.10000 +2.00 |
28.60 | 26.50 | 26.50 | 43,757 |
| 29 Oct 21 |
26.10000 -0.45 |
26.75 | 26.00 | 26.55 | 20,337 |
| 28 Oct 21 |
26.55000 -0.35 |
27.10 | 26.15 | 26.75 | 34,677 |
| 27 Oct 21 |
26.90000 +0.50 |
27.10 | 26.35 | 26.60 | 27,359 |
| 26 Oct 21 |
26.40000 +0.15 |
26.75 | 25.80 | 26.20 | 28,962 |
| 25 Oct 21 |
26.25000 +0.10 |
26.75 | 25.50 | 26.60 | 37,058 |
| 22 Oct 21 |
26.15000 +1.65 |
26.25 | 24.50 | 24.50 | 40,034 |
| 21 Oct 21 |
24.50000 +0.50 |
24.60 | 23.85 | 24.45 | 22,811 |
| 20 Oct 21 |
24.00000 +0.35 |
24.55 | 23.50 | 23.85 | 15,414 |
| 19 Oct 21 |
23.65000 -0.70 |
24.60 | 23.50 | 24.45 | 18,543 |
| 18 Oct 21 |
24.35000 +0.95 |
24.35 | 23.60 | 23.85 | 15,276 |
| 15 Oct 21 |
23.40000 +0.65 |
23.70 | 22.55 | 22.75 | 18,248 |
| 14 Oct 21 |
22.75000 +0.50 |
23.00 | 22.25 | 22.25 | 24,437 |
| 13 Oct 21 |
22.25000 +0.05 |
22.60 | 21.90 | 22.35 | 13,134 |
| 12 Oct 21 |
22.20000 +0.10 |
22.30 | 21.65 | 21.70 | 8,652 |
| 11 Oct 21 |
22.10000 -0.75 |
22.85 | 21.75 | 22.85 | 10,005 |
| 08 Oct 21 |
22.85000 +0.60 |
22.95 | 21.95 | 22.10 | 8,399 |
| 07 Oct 21 |
22.25000 +0.60 |
22.60 | 21.55 | 21.75 | 20,533 |
| 06 Oct 21 |
21.65000 -1.00 |
22.70 | 20.90 | 22.70 | 47,189 |
| 05 Oct 21 |
22.65000 +0.85 |
22.75 | 21.75 | 22.10 | 29,931 |
| 04 Oct 21 |
21.80000 -1.30 |
23.35 | 21.60 | 23.35 | 28,056 |
| 01 Oct 21 |
23.10000 -0.60 |
23.95 | 23.05 | 23.95 | 10,730 |
| 30 Sep 21 |
23.70000 +0.30 |
24.20 | 23.15 | 23.75 | 18,887 |
| 29 Sep 21 |
23.40000 +0.25 |
23.90 | 23.25 | 23.35 | 27,540 |
| 28 Sep 21 |
23.15000 +0.10 |
23.30 | 22.55 | 23.30 | 23,583 |
| 27 Sep 21 |
23.05000 -0.10 |
23.35 | 22.90 | 23.00 | 23,717 |
| 24 Sep 21 |
23.15000 +0.50 |
23.45 | 22.70 | 23.10 | 19,100 |
| 23 Sep 21 |
22.65000 -0.45 |
23.65 | 22.60 | 23.15 | 20,660 |
| 22 Sep 21 |
23.10000 +0.60 |
23.10 | 22.35 | 22.55 | 13,393 |
| 21 Sep 21 |
22.50000 +0.30 |
23.20 | 22.15 | 22.55 | 19,156 |
| 20 Sep 21 |
22.20000 -1.30 |
23.00 | 22.10 | 22.90 | 38,797 |
| 17 Sep 21 |
23.50000 +0.95 |
24.25 | 22.40 | 22.50 | 84,546 |
| 16 Sep 21 |
22.55000 +0.15 |
23.05 | 22.50 | 22.70 | 19,210 |
| 15 Sep 21 |
22.40000 -1.25 |
23.70 | 22.40 | 23.70 | 37,643 |
| 14 Sep 21 |
23.65000 -0.35 |
24.35 | 23.65 | 24.10 | 15,484 |
| 13 Sep 21 |
24.00000 -0.90 |
25.00 | 24.00 | 25.00 | 21,343 |
| 10 Sep 21 |
24.90000 -0.30 |
25.35 | 24.60 | 25.35 | 37,857 |
| 09 Sep 21 |
25.20000 +1.10 |
25.35 | 24.00 | 24.10 | 49,313 |
| 08 Sep 21 |
24.10000 +0.10 |
24.45 | 23.25 | 24.00 | 40,750 |
| 07 Sep 21 |
24.00000 +0.40 |
24.35 | 23.25 | 23.70 | 24,855 |
| 06 Sep 21 |
23.60000 +0.70 |
23.90 | 23.05 | 23.35 | 19,024 |
| 03 Sep 21 |
22.90000 -1.10 |
24.00 | 22.80 | 24.00 | 24,220 |
| 02 Sep 21 |
24.00000 +0.80 |
24.40 | 23.20 | 23.30 | 46,558 |
| 01 Sep 21 |
23.20000 +0.65 |
23.25 | 22.40 | 22.85 | 40,465 |
| 31 Aug 21 |
22.55000 -0.25 |
23.30 | 22.35 | 23.10 | 36,963 |
| 30 Aug 21 |
22.80000 -0.15 |
23.80 | 22.70 | 22.90 | 22,475 |
| 27 Aug 21 |
22.95000 -0.10 |
23.30 | 22.55 | 23.10 | 17,412 |
| 26 Aug 21 |
23.05000 -0.35 |
23.40 | 22.80 | 23.40 | 12,213 |
| 25 Aug 21 |
23.40000 -0.05 |
24.15 | 23.35 | 24.15 | 26,729 |
| 24 Aug 21 |
23.45000 +0.90 |
23.50 | 22.65 | 22.75 | 36,995 |
| 23 Aug 21 |
22.55000 +0.05 |
23.00 | 22.30 | 22.80 | 16,396 |
| 20 Aug 21 |
22.50000 +0.85 |
22.50 | 21.05 | 21.85 | 36,265 |
| 19 Aug 21 |
21.65000 -0.95 |
22.80 | 21.20 | 22.80 | 66,479 |
| 18 Aug 21 |
22.60000 +1.10 |
22.80 | 21.70 | 21.70 | 86,924 |
| 17 Aug 21 |
21.50000 +0.50 |
21.65 | 20.50 | 21.05 | 57,460 |
| 16 Aug 21 |
21.00000 -0.60 |
21.60 | 20.85 | 21.60 | 34,675 |
| 13 Aug 21 |
21.60000 -0.60 |
22.80 | 21.10 | 22.40 | 54,474 |
| 12 Aug 21 |
22.20000 +1.15 |
22.50 | 20.60 | 21.20 | 59,066 |
| 11 Aug 21 |
21.05000 -0.70 |
21.90 | 20.80 | 21.90 | 47,649 |
| 10 Aug 21 |
21.75000 +0.40 |
22.10 | 20.80 | 21.50 | 78,405 |
| 09 Aug 21 |
21.35000 +0.65 |
22.10 | 20.25 | 20.65 | 112,419 |
| 06 Aug 21 |
20.70000 -1.10 |
22.40 | 20.00 | 22.20 | 197,855 |
| 05 Aug 21 |
21.80000 -3.10 |
25.25 | 20.90 | 25.25 | 271,441 |
| 04 Aug 21 |
24.90000 +0.00 |
26.20 | 24.85 | 25.20 | 79,281 |
| 03 Aug 21 |
24.90000 -1.55 |
27.50 | 24.65 | 27.00 | 109,635 |
| 02 Aug 21 |
26.45000 +1.10 |
27.20 | 25.30 | 25.65 | 57,800 |
| 30 Jul 21 |
25.35000 -0.60 |
26.00 | 24.85 | 26.00 | 20,825 |
| 29 Jul 21 |
25.95000 -0.35 |
26.60 | 25.65 | 26.15 | 20,736 |
| 28 Jul 21 |
26.30000 +1.60 |
26.40 | 24.75 | 25.25 | 29,909 |
| 27 Jul 21 |
24.70000 -0.95 |
25.70 | 24.70 | 25.70 | 21,189 |
| 26 Jul 21 |
25.65000 +0.75 |
25.65 | 24.50 | 24.70 | 12,624 |
| 23 Jul 21 |
24.90000 -0.65 |
25.70 | 24.90 | 25.65 | 16,374 |
| 22 Jul 21 |
25.55000 +0.55 |
26.15 | 25.15 | 25.25 | 41,225 |
| 21 Jul 21 |
25.00000 +0.75 |
25.60 | 24.25 | 24.40 | 26,715 |
| 20 Jul 21 |
24.25000 -0.45 |
25.00 | 24.15 | 24.80 | 13,334 |
| 19 Jul 21 |
24.70000 -0.50 |
25.25 | 24.05 | 25.20 | 42,996 |
| 16 Jul 21 |
25.20000 -0.30 |
25.50 | 24.75 | 25.35 | 33,394 |
| 15 Jul 21 |
25.50000 +0.00 |
25.80 | 24.95 | 25.35 | 38,905 |
| 14 Jul 21 |
25.50000 -0.20 |
25.80 | 25.20 | 25.50 | 20,092 |
| 13 Jul 21 |
25.70000 -0.05 |
26.10 | 25.50 | 26.00 | 21,331 |
| 12 Jul 21 |
25.75000 -0.15 |
26.55 | 25.60 | 26.05 | 26,253 |
| 09 Jul 21 |
25.90000 +0.25 |
26.15 | 25.40 | 26.10 | 29,811 |
| 08 Jul 21 |
25.65000 -1.05 |
26.70 | 25.15 | 26.65 | 40,661 |
| 07 Jul 21 |
26.70000 +0.00 |
27.25 | 26.50 | 26.55 | 25,230 |
| 06 Jul 21 |
26.70000 +0.20 |
27.45 | 26.55 | 26.60 | 38,484 |
| 05 Jul 21 |
26.50000 +0.25 |
26.65 | 25.70 | 25.80 | 18,193 |
| 02 Jul 21 |
26.25000 +0.65 |
26.65 | 25.85 | 25.85 | 18,289 |
| 01 Jul 21 |
25.60000 -0.45 |
26.20 | 25.55 | 26.00 | 21,247 |
| 30 Jun 21 |
26.05000 -0.55 |
27.65 | 26.00 | 26.20 | 23,624 |
| 29 Jun 21 |
26.60000 -0.70 |
27.50 | 26.05 | 27.25 | 35,819 |
| 28 Jun 21 |
27.30000 +1.55 |
27.50 | 25.90 | 26.20 | 57,076 |
| 25 Jun 21 |
25.75000 -0.45 |
26.50 | 25.75 | 26.10 | 18,047 |
| 24 Jun 21 |
26.20000 +0.00 |
27.15 | 26.15 | 26.50 | 42,085 |
| 23 Jun 21 |
26.20000 +0.15 |
26.70 | 25.75 | 25.80 | 18,226 |
| 22 Jun 21 |
26.05000 -0.15 |
26.45 | 25.35 | 26.00 | 26,974 |
| 21 Jun 21 |
26.20000 +0.30 |
26.80 | 25.25 | 26.00 | 40,078 |
| 18 Jun 21 |
25.90000 -0.80 |
27.10 | 25.75 | 26.90 | 15,910 |
| 17 Jun 21 |
26.70000 -0.10 |
27.40 | 26.35 | 27.20 | 27,433 |
| 16 Jun 21 |
26.80000 +0.00 |
27.25 | 26.05 | 27.25 | 63,774 |
| 15 Jun 21 |
26.80000 -1.80 |
29.50 | 26.60 | 29.50 | 79,253 |
| 14 Jun 21 |
28.60000 +3.20 |
28.95 | 25.70 | 25.70 | 127,816 |
| 11 Jun 21 |
25.40000 +0.90 |
25.55 | 24.00 | 24.45 | 59,409 |
| 10 Jun 21 |
24.50000 -1.30 |
25.50 | 22.95 | 25.20 | 193,095 |
| 09 Jun 21 |
25.80000 -0.65 |
26.90 | 24.60 | 25.30 | 140,569 |
| 08 Jun 21 |
26.45000 -3.20 |
29.65 | 25.60 | 29.65 | 169,899 |
| 07 Jun 21 |
29.65000 -0.35 |
30.50 | 29.55 | 30.00 | 23,624 |
| 04 Jun 21 |
30.00000 -0.75 |
30.85 | 29.70 | 30.40 | 29,603 |
| 03 Jun 21 |
30.75000 +0.30 |
31.80 | 30.30 | 30.30 | 36,470 |
| 02 Jun 21 |
30.45000 -0.70 |
31.45 | 30.25 | 31.40 | 27,857 |
| 01 Jun 21 |
31.15000 -0.95 |
32.75 | 30.35 | 32.60 | 31,118 |
| 31 May 21 |
32.10000 -0.50 |
33.35 | 31.90 | 32.50 | 19,018 |
| 28 May 21 |
32.60000 +1.10 |
32.95 | 31.55 | 31.80 | 29,124 |
| 27 May 21 |
31.50000 -1.10 |
32.50 | 31.30 | 32.50 | 20,144 |
| 26 May 21 |
32.60000 -0.75 |
33.50 | 32.35 | 33.50 | 27,422 |
| 25 May 21 |
33.35000 +2.40 |
33.40 | 31.45 | 31.45 | 68,362 |
| 21 May 21 |
30.95000 -0.20 |
32.00 | 30.95 | 31.65 | 20,085 |
| 20 May 21 |
31.15000 +0.20 |
31.55 | 30.40 | 31.30 | 17,316 |
| 19 May 21 |
30.95000 -0.80 |
32.10 | 29.95 | 31.70 | 52,512 |
| 18 May 21 |
31.75000 +1.05 |
32.45 | 31.00 | 31.50 | 45,103 |
| 17 May 21 |
30.70000 +1.20 |
31.20 | 30.05 | 30.05 | 44,708 |
| 14 May 21 |
29.50000 -0.65 |
30.05 | 28.00 | 29.75 | 60,712 |
| 13 May 21 |
30.15000 -0.45 |
31.35 | 27.60 | 29.75 | 110,737 |
| 12 May 21 |
30.60000 -1.60 |
33.10 | 30.25 | 32.25 | 60,795 |
| 11 May 21 |
32.20000 -4.00 |
36.30 | 31.40 | 36.10 | 114,592 |
| 10 May 21 |
36.20000 +0.25 |
36.85 | 35.05 | 35.05 | 35,277 |
| 07 May 21 |
35.95000 +0.80 |
36.00 | 34.30 | 35.20 | 39,702 |
| 06 May 21 |
35.15000 +0.60 |
36.65 | 34.20 | 35.45 | 47,650 |
| 05 May 21 |
34.55000 +0.05 |
35.30 | 33.80 | 34.55 | 43,148 |
| 04 May 21 |
34.50000 -0.35 |
36.45 | 33.25 | 34.20 | 75,742 |
| 03 May 21 |
34.85000 -1.00 |
35.75 | 34.75 | 35.65 | 24,612 |
| 30 Apr 21 |
35.85000 -0.50 |
37.50 | 35.10 | 36.75 | 33,048 |
| 29 Apr 21 |
36.35000 -0.80 |
38.95 | 36.30 | 38.30 | 53,651 |
| 28 Apr 21 |
37.15000 +1.30 |
37.65 | 35.65 | 35.65 | 42,917 |
| 27 Apr 21 |
35.85000 -0.80 |
36.60 | 35.70 | 36.30 | 16,415 |
| 26 Apr 21 |
36.65000 +1.70 |
36.80 | 34.75 | 34.75 | 35,282 |
| 23 Apr 21 |
34.95000 -1.65 |
36.90 | 34.75 | 36.85 | 31,844 |
| 22 Apr 21 |
36.60000 +1.45 |
37.45 | 35.85 | 36.90 | 34,652 |
| 21 Apr 21 |
35.15000 -0.05 |
35.60 | 34.60 | 35.05 | 23,151 |
| 20 Apr 21 |
35.20000 -0.20 |
37.45 | 34.10 | 34.95 | 55,673 |
| 19 Apr 21 |
35.40000 -3.10 |
38.25 | 35.25 | 38.05 | 48,699 |
| 16 Apr 21 |
38.50000 -0.10 |
39.10 | 38.20 | 38.95 | 23,292 |
| 15 Apr 21 |
38.60000 -1.30 |
40.05 | 38.05 | 40.05 | 33,724 |
| 14 Apr 21 |
39.90000 +0.30 |
41.30 | 39.50 | 40.35 | 74,505 |
| 13 Apr 21 |
39.60000 +3.20 |
40.10 | 35.95 | 36.05 | 71,282 |
| 12 Apr 21 |
36.40000 -2.60 |
38.80 | 35.55 | 38.80 | 55,406 |
| 09 Apr 21 |
39.00000 +0.65 |
39.40 | 38.40 | 39.30 | 69,597 |
| 08 Apr 21 |
38.35000 +2.05 |
38.40 | 36.60 | 36.60 | 50,505 |
| 07 Apr 21 |
36.30000 +1.45 |
37.25 | 34.45 | 34.60 | 45,610 |
| 06 Apr 21 |
34.85000 +2.25 |
35.05 | 32.60 | 32.80 | 55,351 |
| 01 Apr 21 |
32.60000 -1.00 |
32.95 | 31.25 | 32.15 | 71,201 |
| 31 Mar 21 |
33.60000 +0.80 |
33.60 | 32.80 | 33.00 | 24,588 |
| 30 Mar 21 |
32.80000 -1.00 |
34.40 | 32.20 | 34.00 | 32,159 |
| 29 Mar 21 |
33.80000 +1.60 |
34.00 | 31.20 | 33.00 | 46,021 |
| 26 Mar 21 |
32.20000 +3.00 |
32.40 | 29.80 | 29.80 | 39,493 |
| 25 Mar 21 |
29.20000 -2.40 |
31.80 | 28.20 | 31.80 | 96,154 |
| 24 Mar 21 |
31.60000 +0.60 |
33.20 | 31.20 | 31.20 | 69,680 |
| 23 Mar 21 |
31.00000 -2.40 |
34.80 | 30.60 | 33.20 | 83,961 |
| 22 Mar 21 |
33.40000 +2.20 |
34.00 | 31.40 | 31.40 | 70,634 |
| 19 Mar 21 |
31.20000 +1.60 |
31.40 | 29.20 | 29.60 | 60,628 |
| 18 Mar 21 |
29.60000 +2.60 |
30.00 | 27.20 | 27.40 | 82,218 |
| 17 Mar 21 |
27.00000 +2.00 |
27.00 | 25.60 | 26.60 | 73,025 |
| 16 Mar 21 |
25.00000 +1.20 |
25.80 | 23.80 | 23.80 | 39,009 |
| 15 Mar 21 |
23.80000 -0.40 |
24.40 | 23.80 | 24.40 | 16,013 |
| 12 Mar 21 |
24.20000 -0.40 |
24.80 | 24.00 | 24.80 | 12,491 |
| 11 Mar 21 |
24.60000 +1.00 |
24.80 | 23.60 | 23.80 | 16,153 |
| 10 Mar 21 |
23.60000 -0.20 |
24.40 | 23.60 | 24.00 | 15,301 |
| 09 Mar 21 |
23.80000 +0.60 |
24.80 | 22.80 | 23.20 | 37,737 |
| 08 Mar 21 |
23.20000 +1.00 |
23.40 | 22.20 | 22.60 | 26,782 |
| 05 Mar 21 |
22.20000 -1.40 |
23.20 | 21.00 | 23.20 | 85,960 |
| 04 Mar 21 |
23.60000 -2.00 |
25.80 | 23.20 | 25.80 | 40,149 |
| 03 Mar 21 |
25.60000 -0.20 |
26.40 | 25.40 | 26.00 | 13,984 |
| 02 Mar 21 |
25.80000 -1.00 |
27.40 | 25.40 | 27.40 | 36,025 |
| 01 Mar 21 |
26.80000 +1.60 |
27.20 | 25.40 | 25.60 | 59,650 |
| 26 Feb 21 |
25.20000 -1.80 |
26.00 | 24.80 | 26.00 | 57,871 |
| 25 Feb 21 |
27.00000 +1.60 |
27.00 | 26.60 | 26.80 | 56,519 |
| 24 Feb 21 |
25.40000 +1.20 |
25.40 | 23.00 | 24.00 | 69,508 |
| 23 Feb 21 |
24.20000 -1.80 |
25.80 | 22.80 | 25.80 | 91,536 |
| 22 Feb 21 |
26.00000 +0.40 |
26.40 | 25.40 | 26.20 | 40,696 |
| 19 Feb 21 |
25.60000 +0.60 |
26.00 | 24.80 | 25.00 | 36,648 |
| 18 Feb 21 |
25.00000 +0.00 |
25.60 | 24.40 | 24.80 | 63,871 |
| 17 Feb 21 |
25.00000 +0.00 |
25.40 | 23.80 | 25.00 | 60,596 |
| 16 Feb 21 |
25.00000 +1.00 |
25.00 | 23.80 | 24.40 | 56,260 |
| 15 Feb 21 |
24.00000 +2.00 |
24.00 | 22.60 | 22.80 | 56,112 |
| 12 Feb 21 |
22.00000 +1.20 |
22.60 | 20.00 | 20.80 | 146,476 |
| 11 Feb 21 |
20.80000 +0.20 |
21.20 | 20.40 | 20.80 | 30,003 |
| 10 Feb 21 |
20.60000 -0.20 |
21.40 | 20.20 | 20.80 | 28,619 |
| 09 Feb 21 |
20.80000 +0.60 |
21.40 | 20.20 | 20.80 | 62,181 |
| 08 Feb 21 |
20.20000 +1.50 |
21.40 | 19.00 | 19.00 | 83,166 |
| 05 Feb 21 |
18.70000 -0.40 |
19.50 | 18.70 | 19.40 | 24,483 |
| 04 Feb 21 |
19.10000 -0.10 |
19.60 | 18.80 | 19.30 | 23,226 |
| 03 Feb 21 |
19.20000 +0.90 |
19.30 | 18.20 | 18.20 | 43,833 |
| 02 Feb 21 |
18.30000 +0.30 |
18.50 | 17.70 | 18.00 | 14,772 |
| 01 Feb 21 |
18.00000 +0.40 |
18.30 | 17.60 | 17.70 | 13,227 |
| 29 Jan 21 |
17.60000 -0.50 |
18.30 | 17.60 | 17.90 | 12,658 |
| 28 Jan 21 |
18.10000 +0.20 |
18.10 | 17.00 | 17.60 | 23,073 |
| 27 Jan 21 |
17.90000 -0.50 |
18.30 | 16.80 | 18.30 | 32,052 |
| 26 Jan 21 |
18.40000 +0.70 |
18.40 | 17.70 | 17.90 | 20,435 |
| 25 Jan 21 |
17.70000 -0.50 |
18.40 | 17.70 | 17.90 | 19,568 |
| 22 Jan 21 |
18.20000 -0.20 |
18.50 | 17.80 | 18.30 | 37,688 |
| 21 Jan 21 |
18.40000 -0.20 |
18.80 | 18.20 | 18.60 | 11,536 |
| 20 Jan 21 |
18.60000 +0.20 |
19.00 | 18.20 | 18.30 | 20,519 |
| 19 Jan 21 |
18.40000 +0.10 |
19.10 | 18.20 | 18.70 | 18,297 |
| 18 Jan 21 |
18.30000 -0.10 |
19.20 | 18.30 | 18.70 | 13,266 |
| 15 Jan 21 |
18.40000 -0.60 |
19.50 | 18.10 | 19.10 | 36,561 |
| 14 Jan 21 |
19.00000 -0.60 |
19.50 | 18.70 | 19.30 | 33,915 |
| 13 Jan 21 |
19.60000 +0.50 |
19.80 | 19.00 | 19.10 | 36,502 |
| 12 Jan 21 |
19.10000 +0.10 |
19.20 | 18.80 | 19.00 | 17,141 |
| 11 Jan 21 |
19.00000 +0.40 |
19.00 | 18.70 | 18.90 | 39,578 |
| 08 Jan 21 |
18.60000 +0.50 |
18.90 | 18.00 | 18.50 | 65,108 |
| 07 Jan 21 |
18.10000 +1.30 |
18.80 | 17.70 | 18.00 | 185,141 |
| 06 Jan 21 |
16.80000 +0.70 |
16.90 | 16.00 | 16.40 | 14,626 |
| 05 Jan 21 |
16.10000 +0.30 |
16.50 | 15.60 | 15.80 | 17,291 |
| 04 Jan 21 |
15.80000 -0.80 |
16.70 | 15.20 | 16.70 | 69,423 |
| 30 Dec 20 |
16.60000 -0.30 |
16.90 | 16.40 | 16.70 | 3,809 |
| 29 Dec 20 |
16.90000 +0.70 |
17.00 | 16.30 | 16.30 | 19,790 |
| 28 Dec 20 |
16.20000 -1.60 |
17.80 | 16.00 | 17.60 | 69,626 |
| 23 Dec 20 |
17.80000 +0.00 |
17.90 | 17.70 | 17.80 | 7,355 |
| 22 Dec 20 |
17.80000 +0.00 |
18.50 | 17.80 | 18.00 | 29,082 |
| 21 Dec 20 |
17.80000 -0.40 |
18.00 | 17.50 | 18.00 | 7,149 |
| 18 Dec 20 |
18.20000 +0.40 |
18.20 | 17.70 | 18.00 | 9,057 |
| 17 Dec 20 |
17.80000 -0.20 |
18.20 | 17.80 | 18.10 | 5,729 |
| 16 Dec 20 |
18.00000 -0.50 |
18.50 | 17.80 | 18.50 | 21,170 |
| 15 Dec 20 |
18.50000 +0.40 |
18.50 | 18.20 | 18.20 | 4,994 |
| 14 Dec 20 |
18.10000 +0.50 |
18.50 | 17.70 | 17.70 | 12,343 |
| 11 Dec 20 |
17.60000 -0.40 |
18.50 | 17.50 | 17.70 | 17,914 |
| 10 Dec 20 |
18.00000 -0.30 |
18.80 | 17.90 | 18.80 | 16,239 |
| 09 Dec 20 |
18.30000 -0.40 |
19.10 | 18.20 | 18.90 | 10,632 |
| 08 Dec 20 |
18.70000 +0.50 |
18.90 | 18.40 | 18.50 | 8,951 |
| 07 Dec 20 |
18.20000 -0.90 |
19.00 | 18.10 | 18.50 | 35,568 |
| 04 Dec 20 |
19.10000 +0.20 |
19.40 | 18.40 | 18.90 | 19,296 |
| 03 Dec 20 |
18.90000 -0.10 |
19.10 | 18.60 | 18.90 | 13,678 |
| 02 Dec 20 |
19.00000 +0.00 |
19.10 | 18.60 | 19.00 | 12,735 |
| 01 Dec 20 |
19.00000 +0.40 |
19.40 | 18.70 | 19.00 | 20,959 |
| 30 Nov 20 |
18.60000 +0.20 |
19.00 | 18.50 | 18.70 | 21,174 |
| 27 Nov 20 |
18.40000 +0.40 |
18.70 | 18.00 | 18.40 | 24,018 |
| 26 Nov 20 |
18.00000 +0.80 |
18.90 | 16.60 | 17.20 | 65,340 |
| 25 Nov 20 |
17.20000 -0.70 |
17.70 | 16.50 | 17.50 | 46,108 |
| 24 Nov 20 |
17.90000 -0.80 |
18.60 | 17.40 | 18.50 | 28,619 |
| 23 Nov 20 |
18.70000 -0.30 |
19.20 | 18.60 | 18.70 | 11,289 |
| 20 Nov 20 |
19.00000 +0.00 |
19.40 | 18.70 | 19.00 | 50,514 |
| 19 Nov 20 |
19.00000 +0.40 |
19.10 | 18.00 | 18.60 | 13,770 |
| 18 Nov 20 |
18.60000 -0.60 |
19.20 | 18.40 | 19.20 | 12,401 |
| 17 Nov 20 |
19.20000 +0.80 |
19.20 | 18.30 | 18.50 | 33,353 |
| 16 Nov 20 |
18.40000 +1.00 |
18.50 | 17.80 | 17.90 | 36,228 |
| 13 Nov 20 |
17.40000 +0.00 |
17.90 | 17.30 | 17.50 | 16,680 |
| 12 Nov 20 |
17.40000 +0.00 |
17.60 | 17.10 | 17.50 | 15,935 |
| 11 Nov 20 |
17.40000 +1.30 |
17.50 | 15.60 | 15.90 | 22,669 |
| 10 Nov 20 |
16.10000 -0.70 |
17.20 | 16.10 | 16.80 | 27,303 |
| 09 Nov 20 |
16.80000 -1.00 |
19.00 | 16.30 | 18.20 | 79,983 |
| 06 Nov 20 |
17.80000 -0.40 |
18.30 | 17.60 | 17.80 | 21,153 |
| 05 Nov 20 |
18.20000 +2.00 |
18.50 | 16.50 | 16.50 | 123,435 |
| 04 Nov 20 |
16.20000 +0.90 |
16.40 | 15.30 | 15.30 | 45,461 |
| 03 Nov 20 |
15.30000 -0.10 |
15.50 | 15.20 | 15.50 | 16,118 |
| 02 Nov 20 |
15.40000 -0.10 |
15.70 | 15.00 | 15.60 | 20,658 |
| 30 Oct 20 |
15.50000 +0.20 |
15.90 | 15.20 | 15.40 | 42,724 |
| 29 Oct 20 |
15.30000 +0.90 |
15.30 | 14.50 | 14.70 | 25,204 |
| 28 Oct 20 |
14.40000 -0.60 |
15.00 | 13.90 | 14.90 | 36,099 |
| 27 Oct 20 |
15.00000 +0.10 |
15.20 | 14.00 | 15.10 | 41,942 |
| 26 Oct 20 |
14.90000 -0.40 |
15.90 | 14.80 | 15.90 | 25,741 |
| 23 Oct 20 |
15.30000 +0.20 |
15.70 | 15.10 | 15.10 | 21,064 |
| 22 Oct 20 |
15.10000 -0.10 |
15.30 | 14.00 | 14.70 | 53,345 |
| 21 Oct 20 |
15.20000 +0.10 |
15.20 | 14.70 | 15.10 | 20,956 |
| 20 Oct 20 |
15.10000 +0.00 |
15.50 | 14.90 | 15.30 | 9,303 |
| 19 Oct 20 |
15.10000 -0.30 |
15.60 | 15.10 | 15.60 | 12,513 |
| 16 Oct 20 |
15.40000 +1.00 |
15.70 | 14.60 | 14.70 | 29,628 |
| 15 Oct 20 |
14.40000 -1.10 |
14.60 | 13.40 | 14.50 | 78,598 |
| 14 Oct 20 |
15.50000 -0.60 |
16.10 | 15.30 | 16.10 | 21,877 |
| 13 Oct 20 |
16.10000 -0.50 |
16.60 | 16.10 | 16.60 | 14,222 |
| 12 Oct 20 |
16.60000 -0.40 |
16.90 | 16.30 | 16.90 | 8,884 |
| 09 Oct 20 |
17.00000 +0.50 |
17.00 | 16.10 | 16.40 | 24,400 |
| 08 Oct 20 |
16.50000 +0.00 |
16.80 | 16.20 | 16.70 | 13,074 |
| 07 Oct 20 |
16.50000 +0.10 |
16.70 | 16.30 | 16.40 | 10,042 |
| 06 Oct 20 |
16.40000 -0.70 |
17.00 | 16.20 | 17.00 | 16,057 |
| 05 Oct 20 |
17.10000 +1.10 |
17.10 | 16.00 | 16.40 | 20,730 |
| 02 Oct 20 |
16.00000 +0.70 |
16.50 | 15.50 | 15.60 | 32,722 |
| 01 Oct 20 |
15.30000 -1.40 |
16.70 | 15.30 | 16.70 | 53,408 |
| 30 Sep 20 |
16.70000 -0.30 |
17.00 | 16.20 | 16.80 | 16,795 |
| 29 Sep 20 |
17.00000 +0.00 |
17.30 | 16.80 | 17.20 | 26,105 |
| 28 Sep 20 |
17.00000 +1.10 |
17.70 | 16.10 | 16.10 | 76,169 |
| 25 Sep 20 |
15.90000 +0.40 |
15.90 | 15.20 | 15.60 | 34,546 |
| 24 Sep 20 |
15.50000 -0.30 |
15.80 | 14.50 | 14.80 | 48,384 |
| 23 Sep 20 |
15.80000 +1.00 |
15.80 | 15.00 | 15.00 | 53,746 |
| 22 Sep 20 |
14.80000 +1.80 |
15.00 | 13.30 | 13.40 | 44,719 |
| 21 Sep 20 |
13.00000 -1.60 |
14.90 | 12.90 | 14.60 | 67,420 |
| 18 Sep 20 |
14.60000 +0.60 |
14.90 | 14.10 | 14.20 | 50,454 |
| 17 Sep 20 |
14.00000 +0.80 |
14.50 | 13.10 | 13.20 | 125,875 |
| 16 Sep 20 |
13.20000 +0.80 |
13.50 | 12.40 | 12.50 | 38,018 |
| 15 Sep 20 |
12.40000 -0.10 |
12.80 | 12.40 | 12.50 | 14,073 |
| 14 Sep 20 |
12.50000 +0.30 |
12.70 | 12.00 | 12.40 | 13,433 |
| 11 Sep 20 |
12.20000 -0.30 |
12.40 | 12.00 | 12.30 | 15,818 |
| 10 Sep 20 |
12.50000 +0.10 |
12.80 | 12.10 | 12.40 | 16,131 |
| 09 Sep 20 |
12.40000 +0.10 |
12.50 | 12.10 | 12.40 | 18,381 |
| 08 Sep 20 |
12.30000 -0.30 |
12.90 | 12.00 | 12.80 | 33,526 |
| 07 Sep 20 |
12.60000 +0.90 |
12.80 | 12.30 | 12.30 | 29,860 |
| 04 Sep 20 |
11.70000 -0.30 |
12.70 | 11.30 | 11.50 | 72,328 |
| 03 Sep 20 |
12.00000 -1.10 |
13.40 | 11.90 | 13.20 | 42,722 |
| 02 Sep 20 |
13.10000 +0.60 |
13.40 | 12.60 | 12.60 | 86,865 |
| 01 Sep 20 |
12.50000 +0.40 |
12.50 | 12.20 | 12.30 | 40,713 |
| 31 Aug 20 |
12.10000 +0.60 |
12.40 | 11.60 | 11.70 | 78,786 |
| 28 Aug 20 |
11.50000 +0.70 |
11.60 | 10.80 | 10.80 | 32,579 |
| 27 Aug 20 |
10.80000 -0.70 |
11.70 | 10.70 | 11.60 | 44,736 |
| 26 Aug 20 |
11.50000 +0.60 |
11.50 | 11.10 | 11.10 | 45,262 |
| 25 Aug 20 |
10.90000 -0.10 |
11.40 | 10.80 | 11.20 | 14,161 |
| 24 Aug 20 |
11.00000 -0.10 |
11.60 | 10.80 | 11.10 | 62,686 |
| 21 Aug 20 |
11.10000 -0.10 |
11.90 | 10.80 | 11.30 | 48,216 |
| 20 Aug 20 |
11.20000 +0.60 |
11.30 | 10.50 | 10.60 | 50,038 |
| 19 Aug 20 |
10.60000 +0.30 |
10.90 | 10.20 | 10.20 | 55,812 |
| 18 Aug 20 |
10.30000 +0.80 |
10.60 | 9.90 | 10.30 | 88,578 |
| 17 Aug 20 |
9.50000 +0.30 |
9.60 | 9.35 | 9.35 | 16,699 |
| 14 Aug 20 |
9.20000 -0.30 |
9.50 | 9.15 | 9.50 | 9,783 |
| 13 Aug 20 |
9.50000 +0.10 |
9.65 | 9.35 | 9.50 | 34,023 |
| 12 Aug 20 |
9.40000 +0.35 |
9.60 | 9.15 | 9.20 | 16,195 |
| 11 Aug 20 |
9.05000 +0.30 |
9.30 | 8.75 | 8.75 | 11,048 |
| 10 Aug 20 |
8.75000 -0.15 |
8.95 | 8.65 | 8.90 | 21,115 |
| 07 Aug 20 |
8.90000 -0.25 |
9.15 | 8.85 | 8.95 | 10,533 |
| 06 Aug 20 |
9.15000 -0.05 |
9.20 | 9.00 | 9.05 | 7,262 |
| 05 Aug 20 |
9.20000 -0.15 |
9.35 | 9.00 | 9.20 | 12,173 |
| 04 Aug 20 |
9.35000 -0.10 |
9.40 | 8.70 | 9.25 | 31,591 |
| 03 Aug 20 |
9.45000 +0.05 |
9.75 | 9.30 | 9.55 | 12,883 |
| 31 Jul 20 |
9.40000 -0.05 |
9.65 | 9.20 | 9.20 | 8,861 |
| 30 Jul 20 |
9.45000 -0.20 |
9.70 | 9.30 | 9.70 | 13,416 |
| 29 Jul 20 |
9.65000 -0.15 |
9.95 | 9.60 | 9.90 | 9,921 |
| 28 Jul 20 |
9.80000 -0.15 |
10.30 | 9.75 | 10.00 | 23,973 |
| 27 Jul 20 |
9.95000 +0.45 |
10.00 | 9.35 | 9.55 | 29,222 |
| 24 Jul 20 |
9.50000 -0.60 |
9.90 | 9.35 | 9.90 | 19,175 |
| 23 Jul 20 |
10.10000 -0.30 |
10.40 | 9.80 | 10.30 | 41,598 |
| 22 Jul 20 |
10.40000 +0.30 |
10.60 | 10.00 | 10.00 | 18,259 |
| 21 Jul 20 |
10.10000 +0.20 |
10.20 | 9.85 | 9.95 | 14,848 |
| 20 Jul 20 |
9.90000 +0.05 |
9.95 | 9.75 | 9.85 | 9,976 |
| 17 Jul 20 |
9.85000 -0.35 |
10.30 | 9.65 | 10.30 | 19,487 |
| 16 Jul 20 |
10.20000 +0.20 |
10.30 | 9.20 | 10.10 | 46,052 |
| 15 Jul 20 |
10.00000 +0.05 |
10.60 | 9.80 | 10.00 | 34,711 |
| 14 Jul 20 |
9.95000 -0.55 |
10.40 | 9.15 | 10.40 | 77,392 |
| 13 Jul 20 |
10.50000 -0.80 |
11.50 | 9.60 | 11.50 | 139,280 |
| 10 Jul 20 |
11.30000 +0.50 |
11.30 | 10.80 | 10.90 | 80,252 |
| 09 Jul 20 |
10.80000 +0.95 |
11.00 | 9.80 | 10.10 | 121,076 |
| 08 Jul 20 |
9.85000 +0.20 |
9.85 | 9.40 | 9.60 | 31,657 |
| 07 Jul 20 |
9.65000 -0.15 |
9.90 | 8.80 | 9.90 | 72,696 |
| 06 Jul 20 |
9.80000 +1.10 |
9.90 | 9.05 | 9.05 | 128,337 |
| 03 Jul 20 |
8.70000 +0.40 |
9.25 | 8.20 | 8.35 | 53,763 |
| 02 Jul 20 |
8.30000 +0.65 |
8.40 | 7.95 | 7.95 | 56,304 |
| 01 Jul 20 |
7.65000 +0.25 |
7.95 | 7.30 | 7.55 | 43,797 |
| 30 Jun 20 |
7.40000 +0.45 |
7.60 | 6.95 | 6.95 | 126,710 |
| 29 Jun 20 |
6.95000 +0.25 |
7.10 | 6.35 | 6.80 | 57,401 |
| 26 Jun 20 |
6.70000 +0.10 |
7.15 | 6.60 | 6.60 | 52,194 |
| 25 Jun 20 |
6.60000 +0.35 |
6.80 | 6.20 | 6.40 | 38,090 |
| 24 Jun 20 |
6.25000 +0.25 |
6.80 | 6.20 | 6.20 | 96,967 |
| 23 Jun 20 |
6.00000 +0.35 |
6.10 | 5.60 | 5.60 | 49,841 |
| 22 Jun 20 |
5.65000 +0.05 |
5.75 | 5.55 | 5.65 | 8,326 |
| 19 Jun 20 |
5.60000 -0.05 |
5.70 | 5.45 | 5.70 | 8,124 |
| 18 Jun 20 |
5.65000 -0.20 |
5.90 | 5.50 | 5.85 | 11,389 |
| 17 Jun 20 |
5.85000 +0.45 |
6.00 | 5.55 | 5.55 | 20,252 |
| 16 Jun 20 |
5.40000 +0.25 |
5.60 | 5.30 | 5.30 | 15,793 |
| 15 Jun 20 |
5.15000 -0.20 |
5.40 | 5.00 | 5.40 | 14,704 |
| 12 Jun 20 |
5.35000 +0.20 |
5.35 | 5.05 | 5.10 | 9,887 |
| 11 Jun 20 |
5.15000 -0.20 |
5.40 | 4.94 | 5.15 | 19,525 |
| 10 Jun 20 |
5.35000 -0.10 |
5.45 | 5.30 | 5.45 | 3,824 |
| 09 Jun 20 |
5.45000 -0.20 |
5.70 | 5.40 | 5.70 | 11,639 |
| 08 Jun 20 |
5.65000 +0.15 |
5.80 | 5.45 | 5.45 | 13,373 |
| 05 Jun 20 |
5.50000 +0.05 |
5.65 | 5.40 | 5.55 | 7,214 |
| 04 Jun 20 |
5.45000 -0.15 |
5.70 | 5.25 | 5.70 | 12,688 |
| 03 Jun 20 |
5.60000 -0.10 |
5.75 | 5.50 | 5.55 | 17,579 |
| 02 Jun 20 |
5.70000 -0.05 |
5.95 | 5.70 | 5.90 | 3,848 |
| 29 May 20 |
5.75000 -0.05 |
5.85 | 5.75 | 5.75 | 9,058 |
| 28 May 20 |
5.80000 +0.00 |
5.95 | 5.75 | 5.80 | 10,019 |
| 27 May 20 |
5.80000 -0.15 |
6.00 | 5.75 | 5.95 | 12,659 |
| 26 May 20 |
5.95000 -0.05 |
5.95 | 5.70 | 5.95 | 12,731 |
| 25 May 20 |
6.00000 +0.30 |
6.00 | 5.70 | 5.70 | 41,091 |
| 22 May 20 |
5.70000 +0.20 |
5.80 | 5.55 | 5.60 | 33,524 |
| 21 May 20 |
5.50000 +0.00 |
5.65 | 5.30 | 5.45 | 12,184 |
| 20 May 20 |
5.50000 +0.20 |
5.70 | 5.30 | 5.35 | 63,765 |
| 19 May 20 |
5.30000 -0.05 |
5.35 | 5.05 | 5.35 | 17,573 |
| 18 May 20 |
5.35000 +0.20 |
5.50 | 5.10 | 5.20 | 52,954 |
| 15 May 20 |
5.15000 +0.37 |
5.20 | 4.82 | 4.94 | 88,496 |
| 14 May 20 |
4.78000 -0.06 |
4.88 | 4.74 | 4.82 | 15,482 |
| 13 May 20 |
4.84000 +0.16 |
4.84 | 4.56 | 4.70 | 17,940 |
| 12 May 20 |
4.68000 +0.18 |
4.76 | 4.60 | 4.60 | 22,942 |
| 11 May 20 |
4.50000 +0.12 |
4.60 | 4.28 | 4.34 | 6,902 |
| 08 May 20 |
4.38000 +0.06 |
4.50 | 4.34 | 4.34 | 10,843 |
| 07 May 20 |
4.32000 +0.16 |
4.32 | 4.18 | 4.24 | 5,413 |
| 06 May 20 |
4.16000 -0.06 |
4.20 | 4.08 | 4.14 | 13,536 |
| 05 May 20 |
4.22000 -0.02 |
4.22 | 3.92 | 4.06 | 22,639 |
| 04 May 20 |
4.24000 -0.34 |
4.38 | 4.14 | 4.14 | 5,572 |
| 30 Apr 20 |
4.58000 +0.04 |
4.58 | 4.32 | 4.44 | 10,792 |
| 29 Apr 20 |
4.54000 +0.02 |
4.66 | 4.46 | 4.62 | 13,702 |
| 28 Apr 20 |
4.52000 -0.14 |
4.70 | 4.48 | 4.68 | 15,904 |
| 27 Apr 20 |
4.66000 +0.26 |
4.70 | 4.50 | 4.50 | 44,093 |
| 24 Apr 20 |
4.40000 -0.04 |
4.56 | 4.40 | 4.44 | 15,748 |
| 23 Apr 20 |
4.44000 -0.06 |
4.58 | 4.30 | 4.56 | 7,144 |
| 22 Apr 20 |
4.50000 +0.22 |
4.56 | 4.34 | 4.34 | 7,291 |
| 21 Apr 20 |
4.28000 +0.02 |
4.46 | 4.16 | 4.32 | 10,484 |
| 20 Apr 20 |
4.26000 -0.06 |
4.48 | 4.18 | 4.42 | 8,718 |
| 17 Apr 20 |
4.32000 -0.06 |
4.52 | 4.22 | 4.52 | 9,221 |
| 16 Apr 20 |
4.38000 +0.12 |
4.44 | 4.26 | 4.34 | 4,066 |
| 15 Apr 20 |
4.26000 -0.26 |
4.52 | 4.10 | 4.48 | 26,729 |
| 14 Apr 20 |
4.52000 +0.18 |
4.52 | 4.20 | 4.40 | 24,056 |
| 09 Apr 20 |
4.34000 -0.04 |
4.34 | 4.14 | 4.32 | 10,691 |
| 08 Apr 20 |
4.38000 +0.34 |
4.40 | 4.02 | 4.14 | 46,374 |
| 07 Apr 20 |
4.04000 +0.00 |
4.20 | 4.04 | 4.10 | 20,749 |
| 06 Apr 20 |
4.04000 -0.08 |
4.20 | 3.80 | 4.04 | 34,076 |
| 03 Apr 20 |
4.12000 +0.14 |
4.12 | 3.80 | 3.96 | 40,173 |
| 02 Apr 20 |
3.98000 +0.48 |
4.00 | 3.60 | 3.74 | 56,541 |
| 01 Apr 20 |
3.50000 -0.25 |
3.74 | 3.42 | 3.52 | 24,117 |
| 31 Mar 20 |
3.75000 +0.55 |
3.75 | 3.21 | 3.21 | 41,407 |
| 30 Mar 20 |
3.20000 +0.05 |
3.20 | 3.18 | 3.19 | 13,270 |
| 27 Mar 20 |
3.15000 +0.08 |
3.18 | 3.04 | 3.04 | 4,964 |
| 26 Mar 20 |
3.07000 -0.04 |
3.19 | 3.01 | 3.15 | 9,360 |
| 25 Mar 20 |
3.11000 -0.12 |
3.30 | 2.91 | 3.30 | 42,967 |
| 24 Mar 20 |
3.23000 +0.43 |
3.30 | 2.95 | 2.95 | 35,891 |
| 23 Mar 20 |
2.80000 +0.20 |
2.90 | 2.60 | 2.60 | 9,085 |
| 20 Mar 20 |
2.60000 +0.18 |
2.74 | 2.60 | 2.65 | 10,782 |
| 19 Mar 20 |
2.42000 +0.13 |
2.60 | 2.30 | 2.30 | 29,332 |
| 18 Mar 20 |
2.29000 -0.14 |
2.50 | 2.11 | 2.50 | 14,434 |
| 17 Mar 20 |
2.43000 +0.10 |
2.48 | 2.25 | 2.35 | 2,483 |
| 16 Mar 20 |
2.33000 -0.54 |
2.52 | 2.10 | 2.52 | 12,036 |
| 13 Mar 20 |
2.87000 +0.25 |
2.94 | 2.65 | 2.65 | 2,875 |
| 12 Mar 20 |
2.62000 -0.46 |
3.00 | 2.62 | 3.00 | 74,903 |
| 11 Mar 20 |
3.08000 +0.07 |
3.15 | 3.05 | 3.12 | 1,957 |
| 10 Mar 20 |
3.01000 +0.05 |
3.42 | 2.98 | 2.98 | 90,943 |
| 09 Mar 20 |
2.96000 -0.46 |
3.33 | 2.96 | 3.25 | 47,123 |
| 06 Mar 20 |
3.42000 -0.26 |
3.60 | 3.30 | 3.55 | 6,499 |
| 05 Mar 20 |
3.68000 +0.00 |
3.80 | 3.68 | 3.80 | 50 |
| 04 Mar 20 |
3.68000 -0.09 |
3.78 | 3.68 | 3.78 | 472 |
| 03 Mar 20 |
3.77000 +0.30 |
3.88 | 3.59 | 3.59 | 5,859 |
| 02 Mar 20 |
3.47000 +0.35 |
3.83 | 3.01 | 3.01 | 13,060 |
| 28 Feb 20 |
3.12000 -0.26 |
3.30 | 3.08 | 3.30 | 8,006 |
| 27 Feb 20 |
3.38000 -0.12 |
3.53 | 3.31 | 3.47 | 7,649 |
| 26 Feb 20 |
3.50000 -0.05 |
3.65 | 3.44 | 3.46 | 8,798 |
| 25 Feb 20 |
3.55000 -0.03 |
3.65 | 3.47 | 3.65 | 29,958 |
| 24 Feb 20 |
3.58000 -0.24 |
3.80 | 3.47 | 3.80 | 32,047 |
| 21 Feb 20 |
3.82000 -0.09 |
3.90 | 3.82 | 3.84 | 4,774 |
| 20 Feb 20 |
3.91000 -0.04 |
3.95 | 3.87 | 3.90 | 4,657 |
| 19 Feb 20 |
3.95000 +0.09 |
4.00 | 3.90 | 3.91 | 3,586 |
| 18 Feb 20 |
3.86000 -0.05 |
3.91 | 3.81 | 3.81 | 5,611 |
| 17 Feb 20 |
3.91000 -0.23 |
4.14 | 3.90 | 4.10 | 8,258 |
| 14 Feb 20 |
4.14000 -0.07 |
4.24 | 4.03 | 4.24 | 7,628 |
| 13 Feb 20 |
4.21000 +0.21 |
4.25 | 4.08 | 4.19 | 52,841 |
| 12 Feb 20 |
4.00000 -0.08 |
4.19 | 3.90 | 4.08 | 9,080 |
| 11 Feb 20 |
4.08000 +0.19 |
4.16 | 3.98 | 4.00 | 8,244 |
| 10 Feb 20 |
3.89000 +0.24 |
3.90 | 3.74 | 3.74 | 1,069 |
| 07 Feb 20 |
3.65000 +0.02 |
3.70 | 3.49 | 3.70 | 7,176 |
| 06 Feb 20 |
3.63000 -0.05 |
3.70 | 3.55 | 3.70 | 7,168 |
| 05 Feb 20 |
3.68000 -0.05 |
3.71 | 3.63 | 3.70 | 9,284 |
| 04 Feb 20 |
3.73000 +0.01 |
4.00 | 3.70 | 3.70 | 4,948 |
| 03 Feb 20 |
3.72000 +0.12 |
3.72 | 3.53 | 3.62 | 7,274 |
| 31 Jan 20 |
3.60000 -0.05 |
3.77 | 3.43 | 3.77 | 6,449 |
| 30 Jan 20 |
3.65000 -0.22 |
3.95 | 3.60 | 3.83 | 27,214 |
| 29 Jan 20 |
3.87000 -0.17 |
4.00 | 3.80 | 4.00 | 8,251 |
| 28 Jan 20 |
4.04000 -0.09 |
4.28 | 4.04 | 4.28 | 6,424 |
| 27 Jan 20 |
4.13000 -0.08 |
4.27 | 4.07 | 4.11 | 10,320 |
| 24 Jan 20 |
4.21000 +0.28 |
4.40 | 3.95 | 3.95 | 46,072 |
| 23 Jan 20 |
3.93000 +0.03 |
4.00 | 3.76 | 3.76 | 13,431 |
| 22 Jan 20 |
3.90000 +0.03 |
3.95 | 3.75 | 3.75 | 4,985 |
| 21 Jan 20 |
3.87000 +0.00 |
3.90 | 3.60 | 3.85 | 12,129 |
| 20 Jan 20 |
3.87000 +0.37 |
3.94 | 3.49 | 3.50 | 19,467 |
| 17 Jan 20 |
3.50000 +0.18 |
3.50 | 3.26 | 3.26 | 5,707 |
| 16 Jan 20 |
3.32000 +0.06 |
3.39 | 3.26 | 3.27 | 15,002 |
| 15 Jan 20 |
3.26000 +0.16 |
3.38 | 3.02 | 3.12 | 23,140 |
| 14 Jan 20 |
3.10000 -0.11 |
3.29 | 3.10 | 3.29 | 7,405 |
| 13 Jan 20 |
3.21000 -0.01 |
3.38 | 3.15 | 3.29 | 14,653 |
| 10 Jan 20 |
3.22000 -0.05 |
3.39 | 3.21 | 3.25 | 40,668 |
| 09 Jan 20 |
3.27000 +0.12 |
3.30 | 3.10 | 3.13 | 40,286 |
| 08 Jan 20 |
3.15000 +0.18 |
3.18 | 2.96 | 3.12 | 3,422 |
| 07 Jan 20 |
2.97000 +0.01 |
3.07 | 2.96 | 3.00 | 679 |
| 06 Jan 20 |
2.96000 +0.11 |
2.99 | 2.84 | 2.84 | 6,486 |
| 03 Jan 20 |
2.85000 +0.01 |
2.95 | 2.83 | 2.89 | 8,242 |
| 02 Jan 20 |
2.84000 -0.06 |
2.94 | 2.75 | 2.81 | 73,828 |
| 30 Dec 19 |
2.90000 -0.03 |
2.95 | 2.81 | 2.89 | 14,665 |
| 27 Dec 19 |
2.93000 -0.06 |
3.00 | 2.93 | 3.00 | 15,727 |
| 23 Dec 19 |
2.99000 -0.02 |
3.00 | 2.98 | 3.00 | 4,289 |
| 20 Dec 19 |
3.01000 -0.06 |
3.07 | 2.95 | 3.00 | 5,637 |
| 19 Dec 19 |
3.07000 +0.13 |
3.13 | 2.85 | 2.96 | 10,851 |
| 18 Dec 19 |
2.94000 +0.03 |
3.03 | 2.85 | 2.95 | 11,592 |
| 17 Dec 19 |
2.91000 -0.19 |
3.06 | 2.90 | 3.06 | 11,435 |
| 16 Dec 19 |
3.10000 -0.03 |
3.12 | 3.06 | 3.12 | 770 |
| 13 Dec 19 |
3.13000 -0.07 |
3.22 | 3.09 | 3.22 | 6,371 |
| 12 Dec 19 |
3.20000 -0.01 |
3.25 | 3.20 | 3.25 | 213 |
| 11 Dec 19 |
3.21000 +0.06 |
3.27 | 3.11 | 3.11 | 4,737 |
| 10 Dec 19 |
3.15000 -0.06 |
3.24 | 3.13 | 3.19 | 4,248 |
| 09 Dec 19 |
3.21000 -0.03 |
3.26 | 3.09 | 3.26 | 12,314 |
| 06 Dec 19 |
3.24000 +0.00 |
3.28 | 3.24 | 3.28 | 5,061 |
| 05 Dec 19 |
3.24000 +0.00 |
3.25 | 3.23 | 3.23 | 1,500 |
| 04 Dec 19 |
3.24000 +0.00 |
3.29 | 3.19 | 3.21 | 3,543 |
| 03 Dec 19 |
3.24000 +0.06 |
3.27 | 3.21 | 3.27 | 714 |
| 02 Dec 19 |
3.18000 -0.02 |
3.27 | 3.18 | 3.20 | 14,401 |
| 29 Nov 19 |
3.20000 +0.06 |
3.23 | 3.10 | 3.11 | 7,291 |
| 28 Nov 19 |
3.14000 -0.08 |
3.21 | 3.06 | 3.12 | 25,097 |
| 27 Nov 19 |
3.22000 +0.18 |
3.22 | 3.04 | 3.04 | 8,283 |
| 26 Nov 19 |
3.04000 +0.06 |
3.15 | 2.81 | 2.82 | 20,272 |
| 25 Nov 19 |
2.98000 +0.29 |
2.98 | 2.72 | 2.75 | 6,587 |
| 22 Nov 19 |
2.69000 -0.04 |
2.70 | 2.63 | 2.68 | 4,308 |
| 21 Nov 19 |
2.73000 -0.02 |
2.75 | 2.70 | 2.75 | 2,948 |
| 20 Nov 19 |
2.75000 -0.04 |
2.76 | 2.75 | 2.76 | 1,110 |
| 19 Nov 19 |
2.79000 +0.10 |
2.80 | 2.74 | 2.74 | 10,000 |
| 18 Nov 19 |
2.69000 -0.02 |
2.79 | 2.66 | 2.72 | 3,420 |
| 15 Nov 19 |
2.71000 +0.14 |
2.71 | 2.58 | 2.58 | 6,712 |
| 14 Nov 19 |
2.57000 +0.27 |
2.65 | 2.38 | 2.38 | 31,052 |
| 13 Nov 19 |
2.30000 +0.07 |
2.33 | 2.25 | 2.31 | 12,484 |
| 12 Nov 19 |
2.23000 -0.01 |
2.46 | 2.23 | 2.36 | 58,268 |
| 11 Nov 19 |
2.24000 +0.03 |
2.25 | 2.20 | 2.20 | 12,000 |
| 08 Nov 19 |
2.21000 +0.06 |
2.29 | 2.20 | 2.20 | 6,862 |
| 07 Nov 19 |
2.15000 +0.00 |
2.19 | 2.15 | 2.19 | 2,700 |
| 06 Nov 19 |
2.15000 +0.08 |
2.15 | 2.08 | 2.08 | 6,142 |
| 05 Nov 19 |
2.07000 +0.00 |
2.09 | 2.06 | 2.06 | 2,500 |
| 04 Nov 19 |
2.07000 -0.02 |
2.10 | 2.07 | 2.09 | 1,937 |
| 01 Nov 19 |
2.09000 +0.04 |
2.09 | 2.04 | 2.09 | 52,650 |
| 31 Oct 19 |
2.05000 -0.02 |
2.05 | 2.05 | 2.05 | 200 |
| 29 Oct 19 |
2.07000 +0.01 |
2.07 | 2.04 | 2.04 | 6,900 |
| 28 Oct 19 |
2.06000 +0.02 |
2.06 | 2.04 | 2.04 | 923 |
| 25 Oct 19 |
2.04000 +0.00 |
2.04 | 2.03 | 2.03 | 2,073 |
| 24 Oct 19 |
2.04000 -0.03 |
2.09 | 2.03 | 2.03 | 3,850 |
| 23 Oct 19 |
2.07000 +0.01 |
2.10 | 2.07 | 2.10 | 100 |
| 22 Oct 19 |
2.06000 -0.03 |
2.13 | 2.06 | 2.10 | 5,397 |
| 21 Oct 19 |
2.09000 +0.03 |
2.09 | 2.02 | 2.06 | 71 |
| 18 Oct 19 |
2.06000 +0.00 |
2.06 | 2.02 | 2.02 | 5 |
| 17 Oct 19 |
2.06000 +0.01 |
2.06 | 2.04 | 2.04 | 564 |
| 16 Oct 19 |
2.05000 -0.04 |
2.08 | 2.02 | 2.08 | 3,810 |
| 15 Oct 19 |
2.09000 +0.00 |
2.11 | 2.09 | 2.11 | 100 |
| 14 Oct 19 |
2.09000 +0.00 |
2.12 | 2.09 | 2.12 | 1,414 |
| 11 Oct 19 |
2.09000 +0.04 |
2.10 | 2.04 | 2.07 | 1,252 |
| 09 Oct 19 |
2.05000 +0.00 |
2.07 | 2.05 | 2.07 | 281 |
| 08 Oct 19 |
2.05000 +0.01 |
2.06 | 2.02 | 2.05 | 22,247 |
| 07 Oct 19 |
2.04000 -0.07 |
2.16 | 2.01 | 2.01 | 76,400 |
| 04 Oct 19 |
2.11000 +0.01 |
2.11 | 2.06 | 2.06 | 1,093 |
| 02 Oct 19 |
2.10000 -0.11 |
2.18 | 2.05 | 2.18 | 9,078 |
| 01 Oct 19 |
2.21000 -0.01 |
2.21 | 2.18 | 2.21 | 1,000 |
| 30 Sep 19 |
2.22000 +0.02 |
2.22 | 2.21 | 2.21 | 140 |
| 26 Sep 19 |
2.20000 +0.02 |
2.20 | 2.20 | 2.20 | 100 |
| 25 Sep 19 |
2.18000 -0.08 |
2.25 | 2.17 | 2.21 | 4,217 |
| 24 Sep 19 |
2.26000 -0.01 |
2.30 | 2.24 | 2.28 | 6,004 |
| 23 Sep 19 |
2.27000 +0.04 |
2.29 | 2.27 | 2.29 | 360 |
| 20 Sep 19 |
2.23000 +0.02 |
2.27 | 2.23 | 2.27 | 1,021 |
| 19 Sep 19 |
2.21000 -0.07 |
2.30 | 2.21 | 2.27 | 2,447 |
| 18 Sep 19 |
2.28000 -0.02 |
2.32 | 2.24 | 2.24 | 716 |
| 17 Sep 19 |
2.30000 +0.01 |
2.30 | 2.24 | 2.24 | 35 |
| 16 Sep 19 |
2.29000 +0.02 |
2.35 | 2.29 | 2.35 | 1 |
| 13 Sep 19 |
2.27000 +0.01 |
2.31 | 2.27 | 2.29 | 250 |
| 12 Sep 19 |
2.26000 +0.04 |
2.29 | 2.26 | 2.29 | 3 |
| 10 Sep 19 |
2.22000 +0.01 |
2.27 | 2.22 | 2.22 | 950 |
| 09 Sep 19 |
2.21000 -0.02 |
2.23 | 2.18 | 2.18 | 20 |
| 06 Sep 19 |
2.23000 +0.05 |
2.23 | 2.20 | 2.20 | 135 |
| 05 Sep 19 |
2.18000 -0.09 |
2.24 | 2.11 | 2.24 | 3,650 |
| 04 Sep 19 |
2.27000 +0.01 |
2.29 | 2.26 | 2.28 | 247 |
| 03 Sep 19 |
2.26000 -0.03 |
2.28 | 2.26 | 2.28 | 289 |
| 02 Sep 19 |
2.29000 +0.04 |
2.29 | 2.24 | 2.24 | 235 |
| 30 Aug 19 |
2.25000 -0.02 |
2.25 | 2.25 | 2.25 | 80 |
| 28 Aug 19 |
2.27000 +0.00 |
2.27 | 2.24 | 2.24 | 21 |
| 27 Aug 19 |
2.27000 +0.03 |
2.30 | 2.23 | 2.25 | 9,087 |
| 26 Aug 19 |
2.24000 -0.05 |
2.28 | 2.24 | 2.28 | 70 |
| 23 Aug 19 |
2.29000 +0.12 |
2.29 | 2.15 | 2.15 | 2,093 |
| 22 Aug 19 |
2.17000 +0.02 |
2.19 | 2.13 | 2.15 | 2,236 |
| 21 Aug 19 |
2.15000 +0.04 |
2.17 | 2.15 | 2.17 | 30 |
| 20 Aug 19 |
2.11000 -0.06 |
2.20 | 2.11 | 2.20 | 86 |
| 19 Aug 19 |
2.17000 +0.02 |
2.20 | 2.13 | 2.13 | 2,250 |
| 16 Aug 19 |
2.15000 -0.08 |
2.18 | 2.15 | 2.18 | 2,127 |
| 15 Aug 19 |
2.23000 +0.10 |
2.37 | 2.18 | 2.19 | 8,620 |
| 14 Aug 19 |
2.13000 -0.10 |
2.20 | 2.13 | 2.20 | 2,394 |
| 13 Aug 19 |
2.23000 +0.06 |
2.23 | 2.16 | 2.22 | 3,133 |
| 12 Aug 19 |
2.17000 -0.03 |
2.26 | 2.17 | 2.26 | 20 |
| 09 Aug 19 |
2.20000 +0.03 |
2.25 | 2.11 | 2.11 | 4,613 |
| 08 Aug 19 |
2.17000 -0.01 |
2.23 | 2.11 | 2.11 | 350 |
| 07 Aug 19 |
2.18000 +0.02 |
2.18 | 2.12 | 2.14 | 8,269 |
| 06 Aug 19 |
2.16000 +0.08 |
2.16 | 2.04 | 2.04 | 3,371 |
| 05 Aug 19 |
2.08000 -0.20 |
2.19 | 2.08 | 2.19 | 8,325 |
| 02 Aug 19 |
2.28000 -0.02 |
2.34 | 2.27 | 2.27 | 196 |
| 01 Aug 19 |
2.30000 -0.07 |
2.40 | 2.30 | 2.40 | 1,670 |
| 31 Jul 19 |
2.37000 +0.03 |
2.41 | 2.27 | 2.27 | 250 |
| 30 Jul 19 |
2.34000 -0.03 |
2.34 | 2.29 | 2.31 | 6,896 |
| 29 Jul 19 |
2.37000 +0.04 |
2.42 | 2.37 | 2.42 | 50 |
| 26 Jul 19 |
2.33000 -0.10 |
2.39 | 2.33 | 2.36 | 2,236 |
| 25 Jul 19 |
2.43000 -0.07 |
2.75 | 2.42 | 2.56 | 13,737 |
| 24 Jul 19 |
2.50000 +0.17 |
2.55 | 2.27 | 2.40 | 17,789 |
| 23 Jul 19 |
2.33000 +0.11 |
2.35 | 2.26 | 2.26 | 5,266 |
| 22 Jul 19 |
2.22000 +0.05 |
2.22 | 2.22 | 2.22 | 603 |
| 19 Jul 19 |
2.17000 +0.02 |
2.22 | 2.15 | 2.21 | 9,835 |
| 18 Jul 19 |
2.15000 -0.07 |
2.16 | 2.13 | 2.16 | 6,423 |
| 17 Jul 19 |
2.22000 +0.00 |
2.22 | 2.18 | 2.20 | 718 |
| 16 Jul 19 |
2.22000 +0.07 |
2.22 | 2.21 | 2.22 | 1,915 |
| 15 Jul 19 |
2.15000 +0.00 |
2.21 | 2.15 | 2.15 | 2,731 |
| 12 Jul 19 |
2.15000 +0.00 |
2.21 | 2.15 | 2.16 | 84 |
| 11 Jul 19 |
2.15000 +0.00 |
2.22 | 2.15 | 2.15 | 114 |
| 10 Jul 19 |
2.15000 +0.07 |
2.22 | 2.13 | 2.14 | 10,090 |
| 09 Jul 19 |
2.08000 -0.14 |
2.14 | 2.08 | 2.14 | 305 |
| 08 Jul 19 |
2.22000 +0.00 |
2.22 | 2.16 | 2.16 | 114 |
| 05 Jul 19 |
2.22000 +0.07 |
2.22 | 2.15 | 2.18 | 2,637 |
| 04 Jul 19 |
2.15000 +0.03 |
2.18 | 2.09 | 2.18 | 556 |
| 03 Jul 19 |
2.12000 -0.09 |
2.16 | 2.12 | 2.15 | 660 |
| 02 Jul 19 |
2.21000 +0.01 |
2.21 | 2.14 | 2.14 | 702 |
| 01 Jul 19 |
2.20000 +0.05 |
2.21 | 2.20 | 2.21 | 526 |
| 28 Jun 19 |
2.15000 +0.02 |
2.22 | 2.07 | 2.17 | 3,291 |
| 27 Jun 19 |
2.13000 +0.23 |
2.13 | 1.96 | 1.96 | 12,758 |
| 26 Jun 19 |
1.90000 -0.21 |
2.11 | 1.90 | 2.05 | 5,645 |
| 25 Jun 19 |
2.11000 -0.09 |
2.14 | 1.92 | 2.14 | 19,233 |
| 24 Jun 19 |
2.20000 -0.02 |
2.29 | 2.20 | 2.28 | 2,895 |
| 21 Jun 19 |
2.22000 -0.07 |
2.22 | 2.22 | 2.22 | 388 |
| 20 Jun 19 |
2.29000 +0.05 |
2.31 | 2.28 | 2.28 | 1,216 |
| 19 Jun 19 |
2.24000 -0.06 |
2.25 | 2.23 | 2.23 | 645 |
| 18 Jun 19 |
2.30000 -0.04 |
2.34 | 2.30 | 2.34 | 1,672 |
| 17 Jun 19 |
2.34000 +0.02 |
2.44 | 2.32 | 2.32 | 5,544 |
| 14 Jun 19 |
2.32000 +0.03 |
2.35 | 2.30 | 2.35 | 126 |
| 13 Jun 19 |
2.29000 -0.07 |
2.39 | 2.29 | 2.39 | 430 |
| 12 Jun 19 |
2.36000 +0.07 |
2.36 | 2.25 | 2.25 | 261 |
| 11 Jun 19 |
2.29000 -0.02 |
2.35 | 2.24 | 2.31 | 349 |
| 07 Jun 19 |
2.31000 +0.02 |
2.36 | 2.31 | 2.31 | 7,672 |
| 06 Jun 19 |
2.29000 +0.01 |
2.34 | 2.29 | 2.34 | 20 |
| 05 Jun 19 |
2.28000 -0.05 |
2.33 | 2.28 | 2.33 | 80 |
| 03 Jun 19 |
2.33000 -0.07 |
2.40 | 2.33 | 2.40 | 200 |
| 31 May 19 |
2.40000 -0.07 |
2.49 | 2.40 | 2.40 | 9 |
| 30 May 19 |
2.47000 -0.03 |
2.54 | 2.43 | 2.54 | 3,656 |
| 29 May 19 |
2.50000 +0.01 |
2.53 | 2.50 | 2.53 | 21 |
| 28 May 19 |
2.49000 -0.01 |
2.53 | 2.45 | 2.46 | 747 |
| 27 May 19 |
2.50000 -0.06 |
2.52 | 2.50 | 2.52 | 1,050 |
| 24 May 19 |
2.56000 +0.00 |
2.60 | 2.56 | 2.60 | 75 |
| 23 May 19 |
2.56000 -0.02 |
2.57 | 2.52 | 2.52 | 453 |
| 22 May 19 |
2.58000 +0.06 |
2.58 | 2.57 | 2.57 | 150 |
| 21 May 19 |
2.52000 -0.02 |
2.58 | 2.47 | 2.47 | 210 |
| 20 May 19 |
2.54000 -0.03 |
2.58 | 2.54 | 2.58 | 75 |
| 17 May 19 |
2.57000 -0.01 |
2.60 | 2.57 | 2.60 | 30 |
| 16 May 19 |
2.58000 -0.01 |
2.64 | 2.58 | 2.64 | 25 |
| 15 May 19 |
2.59000 -0.06 |
2.64 | 2.57 | 2.60 | 999 |
| 13 May 19 |
2.65000 +0.01 |
2.72 | 2.65 | 2.72 | 50 |
| 10 May 19 |
2.64000 -0.03 |
2.64 | 2.58 | 2.58 | 450 |
| 09 May 19 |
2.67000 +0.04 |
2.73 | 2.56 | 2.56 | 5,708 |
| 08 May 19 |
2.63000 +0.01 |
2.66 | 2.54 | 2.54 | 550 |
| 07 May 19 |
2.62000 -0.02 |
2.68 | 2.62 | 2.68 | 1,100 |
| 06 May 19 |
2.64000 -0.01 |
2.69 | 2.64 | 2.69 | 952 |
| 03 May 19 |
2.65000 +0.00 |
2.69 | 2.65 | 2.69 | 100 |
| 02 May 19 |
2.65000 +0.00 |
2.70 | 2.65 | 2.70 | 250 |
| 30 Apr 19 |
2.65000 -0.02 |
2.69 | 2.60 | 2.64 | 4,735 |
| 29 Apr 19 |
2.67000 +0.00 |
2.70 | 2.67 | 2.70 | 9,298 |
| 26 Apr 19 |
2.67000 -0.04 |
2.69 | 2.67 | 2.69 | 100 |
| 25 Apr 19 |
2.71000 +0.00 |
2.79 | 2.65 | 2.65 | 730 |
| 24 Apr 19 |
2.71000 -0.03 |
2.77 | 2.71 | 2.73 | 2,060 |
| 23 Apr 19 |
2.74000 +0.05 |
2.77 | 2.67 | 2.70 | 2,300 |
| 18 Apr 19 |
2.69000 +0.02 |
2.70 | 2.67 | 2.67 | 320 |
| 17 Apr 19 |
2.67000 -0.03 |
2.69 | 2.65 | 2.65 | 1,250 |
| 16 Apr 19 |
2.70000 -0.05 |
2.73 | 2.64 | 2.73 | 1,300 |
| 15 Apr 19 |
2.75000 -0.01 |
2.75 | 2.68 | 2.68 | 2,233 |
| 12 Apr 19 |
2.76000 -0.04 |
2.84 | 2.76 | 2.84 | 2,000 |
| 11 Apr 19 |
2.80000 +0.05 |
2.80 | 2.72 | 2.72 | 1,576 |
| 10 Apr 19 |
2.75000 -0.17 |
2.91 | 2.75 | 2.91 | 11,771 |
| 09 Apr 19 |
2.92000 +0.01 |
3.00 | 2.90 | 3.00 | 2,510 |
| 08 Apr 19 |
2.91000 +0.01 |
2.96 | 2.90 | 2.96 | 1,867 |
| 05 Apr 19 |
2.90000 -0.19 |
2.97 | 2.75 | 2.97 | 25,673 |
| 04 Apr 19 |
3.09000 -0.17 |
3.20 | 3.00 | 3.20 | 10,062 |
| 03 Apr 19 |
3.26000 +0.13 |
3.26 | 3.21 | 3.21 | 3,226 |
| 02 Apr 19 |
3.13000 +0.06 |
3.19 | 3.13 | 3.15 | 600 |
| 01 Apr 19 |
3.07000 -0.09 |
3.18 | 3.07 | 3.18 | 150 |
| 29 Mar 19 |
3.16000 -0.02 |
3.23 | 3.16 | 3.23 | 500 |
| 28 Mar 19 |
3.18000 -0.01 |
3.20 | 3.18 | 3.20 | 60 |
| 27 Mar 19 |
3.19000 -0.02 |
3.19 | 3.11 | 3.11 | 1,175 |
| 26 Mar 19 |
3.21000 +0.01 |
3.25 | 3.19 | 3.19 | 2,625 |
| 25 Mar 19 |
3.20000 -0.04 |
3.25 | 3.20 | 3.20 | 2,982 |
| 22 Mar 19 |
3.24000 -0.02 |
3.28 | 3.21 | 3.21 | 2,063 |
| 21 Mar 19 |
3.26000 +0.02 |
3.26 | 3.19 | 3.26 | 3,769 |
| 20 Mar 19 |
3.24000 +0.06 |
3.29 | 3.20 | 3.29 | 5,251 |
| 19 Mar 19 |
3.18000 +0.13 |
3.25 | 3.06 | 3.06 | 9,449 |
| 18 Mar 19 |
3.05000 +0.14 |
3.05 | 2.96 | 3.02 | 12,065 |
| 15 Mar 19 |
2.91000 +0.01 |
3.00 | 2.88 | 3.00 | 853 |
| 14 Mar 19 |
2.90000 -0.05 |
3.01 | 2.90 | 3.01 | 6,218 |
| 13 Mar 19 |
2.95000 -0.02 |
3.00 | 2.95 | 3.00 | 200 |
| 12 Mar 19 |
2.97000 +0.03 |
3.00 | 2.97 | 3.00 | 1,999 |
| 11 Mar 19 |
2.94000 -0.02 |
2.99 | 2.94 | 2.99 | 100 |
| 08 Mar 19 |
2.96000 -0.09 |
3.04 | 2.93 | 3.04 | 1,761 |
| 07 Mar 19 |
3.05000 -0.01 |
3.10 | 3.00 | 3.10 | 4,570 |
| 06 Mar 19 |
3.06000 +0.21 |
3.06 | 2.97 | 2.97 | 4,685 |
| 05 Mar 19 |
2.85000 +0.09 |
2.85 | 2.76 | 2.77 | 11,001 |
| 04 Mar 19 |
2.76000 +0.00 |
2.81 | 2.74 | 2.81 | 220 |
| 01 Mar 19 |
2.76000 +0.02 |
2.78 | 2.76 | 2.77 | 795 |
| 28 Feb 19 |
2.74000 -0.03 |
2.77 | 2.71 | 2.71 | 1,237 |
| 27 Feb 19 |
2.77000 +0.01 |
2.80 | 2.72 | 2.80 | 339 |
| 26 Feb 19 |
2.76000 -0.01 |
2.81 | 2.76 | 2.81 | 85 |
| 25 Feb 19 |
2.77000 -0.11 |
2.89 | 2.70 | 2.89 | 3,547 |
| 22 Feb 19 |
2.88000 +0.02 |
2.95 | 2.88 | 2.95 | 108 |
| 21 Feb 19 |
2.86000 -0.06 |
2.90 | 2.82 | 2.90 | 3,233 |
| 20 Feb 19 |
2.92000 +0.15 |
2.95 | 2.80 | 2.80 | 8,674 |
| 19 Feb 19 |
2.77000 +0.15 |
2.77 | 2.69 | 2.69 | 8,399 |
| 18 Feb 19 |
2.62000 -0.32 |
2.90 | 2.62 | 2.90 | 14,023 |
| 15 Feb 19 |
2.94000 +0.45 |
3.20 | 2.85 | 2.85 | 13,027 |
| 14 Feb 19 |
2.49000 -0.20 |
2.68 | 2.49 | 2.57 | 11,682 |
| 13 Feb 19 |
2.69000 -0.15 |
2.90 | 2.36 | 2.82 | 13,649 |
| 12 Feb 19 |
2.84000 -0.21 |
2.96 | 2.82 | 2.94 | 12,463 |
| 11 Feb 19 |
3.05000 -0.03 |
3.16 | 3.01 | 3.01 | 5,645 |
| 08 Feb 19 |
3.08000 -0.01 |
3.17 | 2.99 | 3.17 | 6,650 |
| 07 Feb 19 |
3.09000 -0.22 |
3.41 | 3.01 | 3.41 | 7,216 |
| 06 Feb 19 |
3.31000 +0.46 |
3.33 | 2.98 | 2.98 | 26,820 |
| 05 Feb 19 |
2.85000 +0.37 |
2.95 | 2.56 | 2.56 | 23,889 |
| 04 Feb 19 |
2.48000 +0.24 |
2.50 | 2.29 | 2.29 | 12,062 |
| 01 Feb 19 |
2.24000 +0.11 |
2.24 | 2.15 | 2.15 | 6,091 |
| 31 Jan 19 |
2.13000 +0.00 |
2.15 | 2.10 | 2.10 | 5,094 |
| 30 Jan 19 |
2.13000 +0.02 |
2.13 | 2.09 | 2.09 | 3,000 |
| 29 Jan 19 |
2.11000 +0.04 |
2.14 | 2.11 | 2.13 | 2,494 |
| 28 Jan 19 |
2.07000 +0.06 |
2.12 | 2.06 | 2.06 | 4,319 |
| 25 Jan 19 |
2.01000 +0.02 |
2.04 | 1.97 | 1.97 | 1,276 |
| 24 Jan 19 |
1.98500 +0.04 |
2.01 | 1.92 | 2.00 | 10,624 |
| 23 Jan 19 |
1.94500 +0.00 |
2.00 | 1.89 | 2.00 | 6,228 |
| 22 Jan 19 |
1.95000 -0.09 |
2.06 | 1.95 | 2.02 | 6,247 |
| 21 Jan 19 |
2.04000 +0.02 |
2.07 | 2.00 | 2.00 | 429 |
| 16 Jan 19 |
2.02000 -0.02 |
2.04 | 1.98 | 2.00 | 2,516 |
| 15 Jan 19 |
2.04000 -0.01 |
2.07 | 2.02 | 2.07 | 2,454 |
| 14 Jan 19 |
2.05000 +0.01 |
2.08 | 2.05 | 2.08 | 1,050 |
| 11 Jan 19 |
2.04000 -0.09 |
2.12 | 2.04 | 2.12 | 3,039 |
| 10 Jan 19 |
2.13000 -0.05 |
2.14 | 2.11 | 2.12 | 4,295 |
| 09 Jan 19 |
2.18000 +0.04 |
2.20 | 2.13 | 2.20 | 4,249 |
| 08 Jan 19 |
2.14000 +0.06 |
2.14 | 2.12 | 2.14 | 1,108 |
| 07 Jan 19 |
2.08000 +0.06 |
2.16 | 2.07 | 2.13 | 6,343 |
| 04 Jan 19 |
2.02000 +0.07 |
2.02 | 1.95 | 1.99 | 11,186 |
| 03 Jan 19 |
1.95000 +0.05 |
2.12 | 1.83 | 1.95 | 41,126 |
| 02 Jan 19 |
1.90500 +0.20 |
1.90 | 1.70 | 1.70 | 15,570 |
| 28 Dec 18 |
1.70500 +0.06 |
1.71 | 1.65 | 1.65 | 10,485 |
| 27 Dec 18 |
1.65000 -0.01 |
1.72 | 1.61 | 1.69 | 30,340 |
| 21 Dec 18 |
1.66500 -0.22 |
1.83 | 1.65 | 1.83 | 42,885 |
| 20 Dec 18 |
1.88500 -0.14 |
2.12 | 1.79 | 2.05 | 36,088 |
| 19 Dec 18 |
2.03000 +0.00 |
2.05 | 2.00 | 2.03 | 3,896 |
| 18 Dec 18 |
2.03000 -0.21 |
2.20 | 2.01 | 2.20 | 8,565 |
| 17 Dec 18 |
2.24000 -0.02 |
2.26 | 2.20 | 2.26 | 3,845 |
| 14 Dec 18 |
2.26000 -0.02 |
2.26 | 2.25 | 2.25 | 772 |
| 13 Dec 18 |
2.28000 +0.03 |
2.28 | 2.25 | 2.25 | 1,200 |
| 12 Dec 18 |
2.25000 +0.00 |
2.28 | 2.21 | 2.25 | 2,100 |
| 11 Dec 18 |
2.25000 -0.05 |
2.29 | 2.25 | 2.27 | 6,815 |
| 10 Dec 18 |
2.30000 -0.14 |
2.44 | 2.26 | 2.44 | 9,787 |
| 07 Dec 18 |
2.44000 -0.02 |
2.51 | 2.40 | 2.47 | 2,829 |
| 06 Dec 18 |
2.46000 -0.07 |
2.50 | 2.42 | 2.50 | 600 |
| 05 Dec 18 |
2.53000 +0.00 |
2.53 | 2.45 | 2.49 | 3,020 |
| 04 Dec 18 |
2.53000 -0.01 |
2.58 | 2.50 | 2.58 | 1,180 |
| 03 Dec 18 |
2.54000 +0.05 |
2.54 | 2.50 | 2.54 | 4,097 |
| 30 Nov 18 |
2.49000 -0.24 |
2.65 | 2.42 | 2.64 | 12,863 |
| 29 Nov 18 |
2.73000 -0.03 |
2.81 | 2.70 | 2.71 | 5,493 |
| 28 Nov 18 |
2.76000 +0.00 |
2.85 | 2.76 | 2.81 | 3,665 |
| 27 Nov 18 |
2.76000 +0.03 |
2.81 | 2.76 | 2.80 | 6,415 |
| 26 Nov 18 |
2.73000 -0.15 |
2.78 | 2.55 | 2.77 | 11,673 |
| 23 Nov 18 |
2.88000 -0.31 |
3.09 | 2.80 | 3.09 | 28,239 |
| 22 Nov 18 |
3.19000 -0.84 |
3.29 | 3.13 | 3.29 | 23,485 |
| 21 Nov 18 |
4.03000 -0.03 |
4.04 | 4.00 | 4.00 | 170 |
| 20 Nov 18 |
4.06000 +0.06 |
4.06 | 3.89 | 3.89 | 9,309 |
| 19 Nov 18 |
4.00000 -0.01 |
4.06 | 3.90 | 3.91 | 550 |
| 16 Nov 18 |
4.01000 -0.04 |
4.01 | 3.96 | 4.01 | 2,237 |
| 15 Nov 18 |
4.05000 -0.08 |
4.05 | 4.03 | 4.03 | 1,550 |
| 14 Nov 18 |
4.13000 +0.00 |
4.22 | 4.13 | 4.22 | 192 |
| 13 Nov 18 |
4.13000 -0.19 |
4.23 | 4.08 | 4.23 | 6,881 |
| 12 Nov 18 |
4.32000 +0.38 |
4.39 | 3.99 | 3.99 | 30,058 |
| 09 Nov 18 |
3.94000 +0.23 |
3.99 | 3.65 | 3.72 | 15,546 |
| 07 Nov 18 |
3.71000 +0.04 |
3.72 | 3.70 | 3.72 | 8,887 |
| 06 Nov 18 |
3.67000 +0.21 |
3.70 | 3.45 | 3.46 | 10,991 |
| 05 Nov 18 |
3.46000 -0.04 |
3.58 | 3.46 | 3.58 | 1,200 |
| 02 Nov 18 |
3.50000 +0.12 |
3.56 | 3.42 | 3.51 | 11,684 |
| 31 Oct 18 |
3.38000 -0.06 |
3.38 | 3.35 | 3.38 | 8,354 |
| 30 Oct 18 |
3.44000 -0.02 |
3.49 | 3.44 | 3.46 | 130 |
| 29 Oct 18 |
3.46000 +0.08 |
3.46 | 3.38 | 3.40 | 684 |
| 26 Oct 18 |
3.38000 -0.11 |
3.45 | 3.35 | 3.45 | 10,870 |
| 25 Oct 18 |
3.49000 +0.02 |
3.49 | 3.45 | 3.45 | 943 |
| 24 Oct 18 |
3.47000 -0.25 |
3.70 | 3.41 | 3.70 | 11,505 |
| 23 Oct 18 |
3.72000 -0.16 |
3.83 | 3.72 | 3.83 | 3,447 |
| 22 Oct 18 |
3.88000 +0.15 |
3.89 | 3.69 | 3.69 | 18,147 |
| 19 Oct 18 |
3.73000 -0.03 |
3.77 | 3.72 | 3.74 | 5,889 |
| 18 Oct 18 |
3.76000 -0.04 |
3.76 | 3.73 | 3.75 | 239 |
| 17 Oct 18 |
3.80000 +0.00 |
3.80 | 3.80 | 3.80 | 50 |
| 16 Oct 18 |
3.80000 +0.18 |
3.82 | 3.72 | 3.72 | 12,113 |
| 15 Oct 18 |
3.62000 +0.03 |
3.68 | 3.55 | 3.55 | 326 |
| 12 Oct 18 |
3.59000 +0.09 |
3.70 | 3.58 | 3.60 | 7,047 |
| 11 Oct 18 |
3.50000 +0.00 |
3.58 | 3.38 | 3.48 | 4,181 |
| 10 Oct 18 |
3.50000 -0.55 |
4.00 | 3.42 | 4.00 | 6,402 |
| 09 Oct 18 |
4.05000 -0.16 |
4.17 | 4.00 | 4.16 | 11,361 |
| 08 Oct 18 |
4.21000 +0.08 |
4.24 | 4.03 | 4.03 | 12,166 |
| 05 Oct 18 |
4.13000 -0.01 |
4.18 | 4.12 | 4.12 | 1,310 |
| 04 Oct 18 |
4.14000 -0.17 |
4.20 | 4.09 | 4.20 | 14,137 |
| 02 Oct 18 |
4.31000 -0.05 |
4.39 | 4.31 | 4.31 | 306 |
| 01 Oct 18 |
4.36000 +0.16 |
4.36 | 4.20 | 4.25 | 10,913 |
| 28 Sep 18 |
4.20000 -0.13 |
4.30 | 4.20 | 4.30 | 3,797 |
| 27 Sep 18 |
4.33000 +0.03 |
4.33 | 4.24 | 4.24 | 3,148 |
| 25 Sep 18 |
4.30000 -0.05 |
4.30 | 4.25 | 4.30 | 1,240 |
| 24 Sep 18 |
4.35000 +0.35 |
4.35 | 4.00 | 4.00 | 25,726 |
| 21 Sep 18 |
4.00000 -0.33 |
4.25 | 3.95 | 4.25 | 21,041 |
| 20 Sep 18 |
4.33000 +0.02 |
4.39 | 4.25 | 4.31 | 3,069 |
| 19 Sep 18 |
4.31000 -0.05 |
4.45 | 4.31 | 4.32 | 2,509 |
| 18 Sep 18 |
4.36000 -0.08 |
4.50 | 4.36 | 4.44 | 78 |
| 17 Sep 18 |
4.44000 +0.10 |
4.44 | 4.31 | 4.39 | 10,490 |
| 14 Sep 18 |
4.34000 +0.02 |
4.34 | 4.27 | 4.31 | 479 |
| 13 Sep 18 |
4.32000 -0.17 |
4.54 | 4.20 | 4.54 | 10,017 |
| 12 Sep 18 |
4.49000 +0.03 |
4.52 | 4.36 | 4.39 | 15,242 |
| 11 Sep 18 |
4.46000 +0.03 |
4.53 | 4.37 | 4.38 | 2,783 |
| 10 Sep 18 |
4.43000 +0.18 |
4.43 | 4.15 | 4.15 | 12,245 |
| 07 Sep 18 |
4.25000 -0.17 |
4.48 | 4.20 | 4.31 | 7,769 |
| 06 Sep 18 |
4.42000 -0.15 |
4.58 | 4.34 | 4.58 | 7,221 |
| 05 Sep 18 |
4.57000 -0.15 |
4.67 | 4.55 | 4.67 | 1,552 |
| 04 Sep 18 |
4.72000 -0.02 |
4.95 | 4.69 | 4.74 | 27,030 |
| 03 Sep 18 |
4.74000 +0.20 |
4.74 | 4.61 | 4.61 | 14,600 |
| 31 Aug 18 |
4.54000 -0.02 |
4.60 | 4.54 | 4.56 | 1,039 |
| 30 Aug 18 |
4.56000 -0.02 |
4.63 | 4.53 | 4.53 | 818 |
| 29 Aug 18 |
4.58000 +0.01 |
4.64 | 4.50 | 4.55 | 34,927 |
| 28 Aug 18 |
4.57000 +0.00 |
4.58 | 4.50 | 4.51 | 5,849 |
| 27 Aug 18 |
4.57000 -0.06 |
4.62 | 4.50 | 4.62 | 7,400 |
| 24 Aug 18 |
4.63000 +0.11 |
4.63 | 4.50 | 4.54 | 19,176 |
| 23 Aug 18 |
4.52000 -0.02 |
4.54 | 4.50 | 4.51 | 2,614 |
| 22 Aug 18 |
4.54000 -0.03 |
4.54 | 4.51 | 4.51 | 911 |
| 21 Aug 18 |
4.57000 +0.04 |
4.58 | 4.51 | 4.53 | 850 |
| 20 Aug 18 |
4.53000 +0.04 |
4.55 | 4.50 | 4.55 | 427 |
| 17 Aug 18 |
4.49000 +0.08 |
4.51 | 4.45 | 4.51 | 7,233 |
| 16 Aug 18 |
4.41000 -0.04 |
4.53 | 4.36 | 4.48 | 4,295 |
| 15 Aug 18 |
4.45000 -0.08 |
4.61 | 4.42 | 4.61 | 8,932 |
| 14 Aug 18 |
4.53000 -0.01 |
4.59 | 4.50 | 4.50 | 14,456 |
| 13 Aug 18 |
4.54000 +0.03 |
4.54 | 4.51 | 4.51 | 259 |
| 10 Aug 18 |
4.51000 -0.06 |
4.56 | 4.46 | 4.50 | 13,200 |
| 09 Aug 18 |
4.57000 -0.05 |
4.62 | 4.51 | 4.62 | 5,500 |
| 08 Aug 18 |
4.62000 +0.06 |
4.66 | 4.56 | 4.64 | 3,945 |
| 07 Aug 18 |
4.56000 -0.02 |
4.64 | 4.50 | 4.64 | 16,271 |
| 06 Aug 18 |
4.58000 -0.03 |
4.61 | 4.50 | 4.60 | 14,634 |
| 03 Aug 18 |
4.61000 +0.01 |
4.61 | 4.50 | 4.60 | 14,980 |
| 02 Aug 18 |
4.60000 +0.04 |
4.64 | 4.58 | 4.64 | 3,950 |
| 01 Aug 18 |
4.56000 -0.09 |
4.61 | 4.50 | 4.61 | 8,723 |
| 31 Jul 18 |
4.65000 +0.03 |
4.68 | 4.58 | 4.68 | 1,869 |
| 30 Jul 18 |
4.62000 -0.12 |
4.70 | 4.53 | 4.63 | 10,157 |
| 27 Jul 18 |
4.74000 +0.16 |
4.82 | 4.59 | 4.59 | 12,170 |
| 26 Jul 18 |
4.58000 +0.03 |
4.58 | 4.56 | 4.58 | 607 |
| 25 Jul 18 |
4.55000 -0.01 |
4.60 | 4.50 | 4.50 | 1,171 |
| 24 Jul 18 |
4.56000 +0.05 |
4.59 | 4.50 | 4.50 | 8,009 |
| 23 Jul 18 |
4.51000 -0.01 |
4.55 | 4.46 | 4.50 | 5,550 |
| 20 Jul 18 |
4.52000 -0.27 |
4.75 | 4.28 | 4.75 | 94,962 |
| 19 Jul 18 |
4.79000 -0.07 |
4.79 | 4.75 | 4.77 | 10,741 |
| 18 Jul 18 |
4.86000 -0.01 |
4.94 | 4.86 | 4.91 | 2,177 |
| 17 Jul 18 |
4.87000 -0.35 |
5.26 | 4.87 | 5.14 | 19,302 |
| 16 Jul 18 |
5.22000 +0.47 |
5.34 | 4.66 | 4.66 | 60,661 |
| 13 Jul 18 |
4.74500 +0.44 |
4.77 | 4.41 | 4.41 | 32,132 |
| 12 Jul 18 |
4.30000 +0.53 |
4.30 | 3.86 | 3.87 | 55,058 |
| 11 Jul 18 |
3.77000 +0.32 |
3.86 | 3.40 | 3.40 | 26,802 |
| 10 Jul 18 |
3.45000 -0.20 |
3.59 | 3.32 | 3.55 | 31,772 |
| 09 Jul 18 |
3.65000 -0.23 |
3.81 | 3.60 | 3.81 | 9,864 |
| 06 Jul 18 |
3.88000 -0.23 |
4.10 | 3.79 | 4.10 | 21,508 |
| 05 Jul 18 |
4.11500 -0.06 |
4.16 | 4.09 | 4.14 | 1,260 |
| 04 Jul 18 |
4.17000 -0.03 |
4.18 | 4.09 | 4.18 | 3,400 |
| 03 Jul 18 |
4.20000 -0.26 |
4.49 | 4.20 | 4.42 | 9,419 |
| 02 Jul 18 |
4.46000 -0.01 |
4.52 | 4.37 | 4.44 | 3,938 |
| 29 Jun 18 |
4.47000 -0.13 |
4.60 | 4.42 | 4.60 | 16,657 |
| 28 Jun 18 |
4.60000 -0.16 |
4.75 | 4.56 | 4.72 | 7,800 |
| 27 Jun 18 |
4.75500 -0.03 |
4.76 | 4.75 | 4.75 | 610 |
| 26 Jun 18 |
4.78500 +0.02 |
4.81 | 4.71 | 4.71 | 445 |
| 25 Jun 18 |
4.76000 +0.04 |
4.76 | 4.67 | 4.67 | 1,238 |
| 22 Jun 18 |
4.72000 +0.02 |
4.79 | 4.66 | 4.69 | 3,369 |
| 21 Jun 18 |
4.69500 -0.04 |
4.70 | 4.64 | 4.64 | 2,727 |
| 19 Jun 18 |
4.74000 -0.03 |
4.82 | 4.67 | 4.81 | 3,223 |
| 18 Jun 18 |
4.77000 -0.09 |
4.77 | 4.73 | 4.73 | 5,440 |
| 14 Jun 18 |
4.86000 +0.08 |
4.87 | 4.78 | 4.84 | 3,759 |
| 13 Jun 18 |
4.78000 +0.00 |
4.85 | 4.78 | 4.85 | 881 |
| 12 Jun 18 |
4.78000 -0.02 |
4.86 | 4.70 | 4.75 | 16,462 |
| 11 Jun 18 |
4.80000 -0.07 |
4.90 | 4.73 | 4.90 | 10,813 |
| 08 Jun 18 |
4.87000 -0.02 |
4.92 | 4.83 | 4.92 | 1,551 |
| 07 Jun 18 |
4.89000 -0.05 |
4.89 | 4.84 | 4.86 | 2,271 |
| 06 Jun 18 |
4.94000 -0.01 |
4.99 | 4.92 | 4.99 | 2,706 |
| 05 Jun 18 |
4.95000 +0.02 |
5.06 | 4.95 | 4.95 | 7,232 |
| 04 Jun 18 |
4.93000 +0.22 |
4.95 | 4.72 | 4.72 | 11,182 |
| 01 Jun 18 |
4.71000 +0.15 |
4.71 | 4.50 | 4.60 | 23,158 |
| 31 May 18 |
4.56000 -0.08 |
4.63 | 4.53 | 4.60 | 3,950 |
| 30 May 18 |
4.64000 -0.11 |
4.70 | 4.63 | 4.70 | 5,752 |
| 29 May 18 |
4.75000 -0.21 |
4.95 | 4.71 | 4.93 | 20,131 |
| 28 May 18 |
4.96000 -0.01 |
4.99 | 4.93 | 4.99 | 1,416 |
| 25 May 18 |
4.97000 +0.00 |
4.98 | 4.95 | 4.95 | 600 |
| 24 May 18 |
4.97000 -0.03 |
4.98 | 4.92 | 4.98 | 4,550 |
| 23 May 18 |
5.00000 +0.04 |
5.02 | 4.92 | 4.95 | 10,324 |
| 22 May 18 |
4.96000 -0.04 |
5.14 | 4.94 | 5.10 | 20,353 |
| 18 May 18 |
5.00000 +0.02 |
5.02 | 4.96 | 5.02 | 2,699 |
| 17 May 18 |
4.98000 +0.00 |
5.06 | 4.92 | 5.06 | 2,836 |
| 16 May 18 |
4.98000 -0.01 |
5.06 | 4.94 | 5.06 | 2,757 |
| 15 May 18 |
4.99000 -0.11 |
5.14 | 4.93 | 5.02 | 8,848 |
| 14 May 18 |
5.10000 +0.11 |
5.10 | 4.95 | 5.00 | 8,519 |
| 11 May 18 |
4.99000 +0.00 |
5.00 | 4.86 | 4.99 | 9,536 |
| 10 May 18 |
4.99000 -0.01 |
5.08 | 4.91 | 5.08 | 2,304 |
| 09 May 18 |
5.00000 +0.02 |
5.08 | 4.95 | 5.08 | 3,072 |
| 08 May 18 |
4.98000 +0.02 |
5.04 | 4.94 | 4.99 | 6,224 |
| 07 May 18 |
4.96000 -0.04 |
5.08 | 4.93 | 5.08 | 5,663 |
| 04 May 18 |
5.00000 -0.16 |
5.24 | 5.00 | 5.24 | 20,712 |
| 03 May 18 |
5.16000 +0.10 |
5.16 | 5.00 | 5.08 | 7,644 |
| 02 May 18 |
5.06000 -0.06 |
5.16 | 5.00 | 5.08 | 21,545 |
| 30 Apr 18 |
5.12000 -0.06 |
5.30 | 5.00 | 5.28 | 14,056 |
| 27 Apr 18 |
5.18000 +0.19 |
5.22 | 5.04 | 5.04 | 12,361 |
| 26 Apr 18 |
4.99000 +0.23 |
5.02 | 4.83 | 4.85 | 16,325 |
| 25 Apr 18 |
4.76000 -0.13 |
4.89 | 4.67 | 4.89 | 16,132 |
| 24 Apr 18 |
4.89000 -0.11 |
5.00 | 4.87 | 5.00 | 12,059 |
| 23 Apr 18 |
5.00000 -0.08 |
5.16 | 4.93 | 5.16 | 11,034 |
| 20 Apr 18 |
5.08000 -0.22 |
5.40 | 5.00 | 5.38 | 33,602 |
| 19 Apr 18 |
5.30000 +0.02 |
5.40 | 5.22 | 5.36 | 15,645 |
| 18 Apr 18 |
5.28000 +0.12 |
5.34 | 5.22 | 5.24 | 15,471 |
| 17 Apr 18 |
5.16000 -0.08 |
5.30 | 5.06 | 5.30 | 13,956 |
| 16 Apr 18 |
5.24000 +0.28 |
5.52 | 4.90 | 4.90 | 60,337 |
| 13 Apr 18 |
4.96000 +0.08 |
5.06 | 4.93 | 4.99 | 10,324 |
| 12 Apr 18 |
4.88000 -0.02 |
4.95 | 4.56 | 4.86 | 66,314 |
| 11 Apr 18 |
4.90000 -0.40 |
5.22 | 4.76 | 5.20 | 77,997 |
| 10 Apr 18 |
5.30000 -0.18 |
5.52 | 5.30 | 5.52 | 15,998 |
| 09 Apr 18 |
5.48000 +0.10 |
5.70 | 5.42 | 5.52 | 28,920 |
| 06 Apr 18 |
5.38000 -0.04 |
5.46 | 5.36 | 5.46 | 7,987 |
| 05 Apr 18 |
5.42000 -0.04 |
5.60 | 5.36 | 5.48 | 31,589 |
| 04 Apr 18 |
5.46000 +0.08 |
5.58 | 5.36 | 5.50 | 19,365 |
| 03 Apr 18 |
5.38000 -0.18 |
5.52 | 5.36 | 5.50 | 20,590 |
| 29 Mar 18 |
5.56000 +0.20 |
5.56 | 5.28 | 5.32 | 26,857 |
| 28 Mar 18 |
5.36000 -0.40 |
5.62 | 5.16 | 5.62 | 109,504 |
| 27 Mar 18 |
5.76000 +0.06 |
5.88 | 5.70 | 5.76 | 12,496 |
| 26 Mar 18 |
5.70000 +0.08 |
5.86 | 5.62 | 5.62 | 16,257 |
| 23 Mar 18 |
5.62000 -0.46 |
6.04 | 5.58 | 6.04 | 30,172 |
| 22 Mar 18 |
6.08000 -0.24 |
6.26 | 6.04 | 6.26 | 12,275 |
| 21 Mar 18 |
6.32000 -0.02 |
6.52 | 6.28 | 6.40 | 16,182 |
| 20 Mar 18 |
6.34000 +0.00 |
6.36 | 6.30 | 6.36 | 3,013 |
| 19 Mar 18 |
6.34000 -0.06 |
6.42 | 6.30 | 6.34 | 4,972 |
| 16 Mar 18 |
6.40000 -0.02 |
6.50 | 6.36 | 6.36 | 8,358 |
| 15 Mar 18 |
6.42000 -0.20 |
6.70 | 6.42 | 6.70 | 17,778 |
| 14 Mar 18 |
6.62000 -0.16 |
6.80 | 6.60 | 6.80 | 14,095 |
| 13 Mar 18 |
6.78000 +0.10 |
6.78 | 6.62 | 6.68 | 28,281 |
| 12 Mar 18 |
6.68000 +0.32 |
6.68 | 6.38 | 6.44 | 22,209 |
| 09 Mar 18 |
6.36000 +0.00 |
6.44 | 6.22 | 6.44 | 13,549 |
| 08 Mar 18 |
6.36000 -0.02 |
6.40 | 6.26 | 6.40 | 5,658 |
| 07 Mar 18 |
6.38000 +0.08 |
6.38 | 6.20 | 6.26 | 16,756 |
| 06 Mar 18 |
6.30000 -0.04 |
6.48 | 6.22 | 6.44 | 30,064 |
| 05 Mar 18 |
6.34000 +0.28 |
6.38 | 6.08 | 6.08 | 42,004 |
| 02 Mar 18 |
6.06000 -0.34 |
6.36 | 5.98 | 6.36 | 93,009 |
| 01 Mar 18 |
6.40000 -0.22 |
6.70 | 6.40 | 6.70 | 20,547 |
| 28 Feb 18 |
6.62000 +0.14 |
6.66 | 6.48 | 6.50 | 17,609 |
| 27 Feb 18 |
6.48000 -0.28 |
6.96 | 6.48 | 6.82 | 28,748 |
| 26 Feb 18 |
6.76000 +0.60 |
6.82 | 6.24 | 6.24 | 91,458 |
| 23 Feb 18 |
6.16000 -0.38 |
6.56 | 6.14 | 6.46 | 42,250 |
| 22 Feb 18 |
6.54000 -0.14 |
6.74 | 6.44 | 6.74 | 13,531 |
| 21 Feb 18 |
6.68000 +0.06 |
7.04 | 6.56 | 6.70 | 43,512 |
| 20 Feb 18 |
6.62000 -0.22 |
6.86 | 6.36 | 6.86 | 61,036 |
| 19 Feb 18 |
6.84000 -0.38 |
7.24 | 6.82 | 7.22 | 14,101 |
| 16 Feb 18 |
7.22000 +0.10 |
7.28 | 7.14 | 7.24 | 11,343 |
| 15 Feb 18 |
7.12000 -0.84 |
7.50 | 6.72 | 7.08 | 126,659 |
| 14 Feb 18 |
7.96000 +0.04 |
8.10 | 7.86 | 8.02 | 14,797 |
| 13 Feb 18 |
7.92000 +0.06 |
8.14 | 7.90 | 7.94 | 31,164 |
| 12 Feb 18 |
7.86000 +0.28 |
7.92 | 7.68 | 7.68 | 8,834 |
| 09 Feb 18 |
7.58000 -0.24 |
7.88 | 7.40 | 7.88 | 15,538 |
| 08 Feb 18 |
7.82000 -0.18 |
8.04 | 7.78 | 7.96 | 12,768 |
| 07 Feb 18 |
8.00000 +0.40 |
8.06 | 7.66 | 7.68 | 33,320 |
| 06 Feb 18 |
7.60000 -0.14 |
7.60 | 7.28 | 7.44 | 14,547 |
| 05 Feb 18 |
7.74000 -0.78 |
8.38 | 7.62 | 8.38 | 40,093 |
| 02 Feb 18 |
8.52000 -0.16 |
8.78 | 8.30 | 8.78 | 28,001 |
| 01 Feb 18 |
8.68000 +0.22 |
8.84 | 8.54 | 8.54 | 19,948 |
| 31 Jan 18 |
8.46000 +0.10 |
8.46 | 8.32 | 8.46 | 2,923 |
| 30 Jan 18 |
8.36000 -0.04 |
8.48 | 8.20 | 8.32 | 20,720 |
| 29 Jan 18 |
8.40000 -0.22 |
8.58 | 8.28 | 8.58 | 27,880 |
| 26 Jan 18 |
8.62000 +0.34 |
8.62 | 8.18 | 8.20 | 36,023 |
| 25 Jan 18 |
8.28000 -0.58 |
8.82 | 8.14 | 8.82 | 42,791 |
| 24 Jan 18 |
8.86000 -0.10 |
9.00 | 8.80 | 8.84 | 10,668 |
| 23 Jan 18 |
8.96000 -0.10 |
9.06 | 8.96 | 9.00 | 7,692 |
| 22 Jan 18 |
9.06000 +0.04 |
9.10 | 9.06 | 9.06 | 3,844 |
| 19 Jan 18 |
9.02000 -0.14 |
9.12 | 9.02 | 9.10 | 8,055 |
| 18 Jan 18 |
9.16000 +0.04 |
9.24 | 9.04 | 9.12 | 11,699 |
| 17 Jan 18 |
9.12000 -0.02 |
9.16 | 8.98 | 9.04 | 9,100 |
| 16 Jan 18 |
9.14000 +0.04 |
9.20 | 9.04 | 9.20 | 4,636 |
| 15 Jan 18 |
9.10000 +0.28 |
9.16 | 8.82 | 8.90 | 24,606 |
| 12 Jan 18 |
8.82000 -0.02 |
8.92 | 8.72 | 8.84 | 11,491 |
| 11 Jan 18 |
8.84000 -0.26 |
9.02 | 8.78 | 9.00 | 15,589 |
| 10 Jan 18 |
9.10000 +0.20 |
9.24 | 8.90 | 9.00 | 34,196 |
| 09 Jan 18 |
8.90000 -0.62 |
9.88 | 8.90 | 9.60 | 50,031 |
| 08 Jan 18 |
9.52000 +0.74 |
9.66 | 8.66 | 8.78 | 78,792 |
| 05 Jan 18 |
8.78000 +0.30 |
8.82 | 8.50 | 8.58 | 18,986 |
| 04 Jan 18 |
8.48000 -0.08 |
8.70 | 8.42 | 8.54 | 17,315 |
| 03 Jan 18 |
8.56000 +0.12 |
8.62 | 8.46 | 8.52 | 13,474 |
| 02 Jan 18 |
8.44000 +0.31 |
8.50 | 8.16 | 8.16 | 15,960 |
| 29 Dec 17 |
8.13200 -0.04 |
8.20 | 8.10 | 8.20 | 2,928 |
| 28 Dec 17 |
8.17500 +0.12 |
8.20 | 8.05 | 8.05 | 15,551 |
| 27 Dec 17 |
8.05900 +0.01 |
8.10 | 8.02 | 8.10 | 9,772 |
| 22 Dec 17 |
8.04700 +0.21 |
8.11 | 7.95 | 7.95 | 20,045 |
| 21 Dec 17 |
7.84000 +0.12 |
7.84 | 7.67 | 7.78 | 8,757 |
| 20 Dec 17 |
7.72400 +0.07 |
7.78 | 7.69 | 7.69 | 13,075 |
| 19 Dec 17 |
7.65700 -0.29 |
7.91 | 7.62 | 7.91 | 19,444 |
| 18 Dec 17 |
7.94800 -0.03 |
8.08 | 7.89 | 8.08 | 15,821 |
| 15 Dec 17 |
7.98300 +0.20 |
7.99 | 7.77 | 7.77 | 14,438 |
| 14 Dec 17 |
7.77850 -0.02 |
7.89 | 7.73 | 7.80 | 5,832 |
| 13 Dec 17 |
7.79900 +0.26 |
7.80 | 7.57 | 7.60 | 26,796 |
| 12 Dec 17 |
7.53500 +0.23 |
7.53 | 7.26 | 7.26 | 11,415 |
| 11 Dec 17 |
7.30000 +0.02 |
7.39 | 7.30 | 7.39 | 5,122 |
| 08 Dec 17 |
7.28000 -0.02 |
7.40 | 7.28 | 7.40 | 4,237 |
| 07 Dec 17 |
7.30000 -0.04 |
7.45 | 7.30 | 7.45 | 5,461 |
| 06 Dec 17 |
7.34000 -0.03 |
7.42 | 7.30 | 7.30 | 5,129 |
| 05 Dec 17 |
7.36950 -0.03 |
7.49 | 7.32 | 7.49 | 11,136 |
| 04 Dec 17 |
7.39700 +0.04 |
7.75 | 7.40 | 7.48 | 56,775 |
| 01 Dec 17 |
7.36000 -0.01 |
7.49 | 7.26 | 7.40 | 59,749 |
| 30 Nov 17 |
7.36600 +0.00 |
7.40 | 7.22 | 7.26 | 17,353 |
| 29 Nov 17 |
7.37000 -0.35 |
7.71 | 7.34 | 7.63 | 41,269 |
| 28 Nov 17 |
7.72000 -0.23 |
8.00 | 7.72 | 8.00 | 28,337 |
| 27 Nov 17 |
7.94800 +0.21 |
8.01 | 7.69 | 7.82 | 36,197 |
| 24 Nov 17 |
7.73800 -0.01 |
7.86 | 7.66 | 7.70 | 16,486 |
| 23 Nov 17 |
7.75000 +0.09 |
7.94 | 7.59 | 7.66 | 29,089 |
| 22 Nov 17 |
7.65900 -0.12 |
7.89 | 7.47 | 7.69 | 32,629 |
| 21 Nov 17 |
7.78000 +0.51 |
7.81 | 7.32 | 7.32 | 30,480 |
| 20 Nov 17 |
7.27100 -0.01 |
7.32 | 7.14 | 7.17 | 5,077 |
| 17 Nov 17 |
7.28000 -0.03 |
7.35 | 7.24 | 7.34 | 3,707 |
| 16 Nov 17 |
7.31500 +0.39 |
7.47 | 6.84 | 6.84 | 17,285 |
| 15 Nov 17 |
6.92100 -0.48 |
7.40 | 6.89 | 7.40 | 30,680 |
| 14 Nov 17 |
7.40000 -0.09 |
7.55 | 7.38 | 7.50 | 4,593 |
| 13 Nov 17 |
7.48900 +0.04 |
7.69 | 7.30 | 7.63 | 25,363 |
| 10 Nov 17 |
7.45000 +0.00 |
7.54 | 7.34 | 7.54 | 7,769 |
| 09 Nov 17 |
7.45100 -0.25 |
7.70 | 7.36 | 7.63 | 16,539 |
| 08 Nov 17 |
7.70000 +0.59 |
7.70 | 7.06 | 7.06 | 30,900 |
| 07 Nov 17 |
7.11200 -0.25 |
7.48 | 7.01 | 7.48 | 23,866 |
| 06 Nov 17 |
7.36500 -0.27 |
7.70 | 7.14 | 7.70 | 27,220 |
| 03 Nov 17 |
7.63500 -0.11 |
7.85 | 7.63 | 7.75 | 31,762 |
| 02 Nov 17 |
7.74100 -1.16 |
8.65 | 7.55 | 8.65 | 56,233 |
| 01 Nov 17 |
8.90000 +1.67 |
9.07 | 7.25 | 7.28 | 107,410 |
| 30 Oct 17 |
7.23000 +0.29 |
7.27 | 6.79 | 6.99 | 41,777 |
| 27 Oct 17 |
6.93600 +0.61 |
7.17 | 6.29 | 6.30 | 51,800 |
| 26 Oct 17 |
6.32900 -0.77 |
6.93 | 6.24 | 6.93 | 69,952 |
| 25 Oct 17 |
7.10100 -0.45 |
7.40 | 6.92 | 7.40 | 41,503 |
| 24 Oct 17 |
7.54900 -0.20 |
7.86 | 7.45 | 7.76 | 14,244 |
| 23 Oct 17 |
7.75000 +0.00 |
7.89 | 7.64 | 7.80 | 16,360 |
| 20 Oct 17 |
7.75000 -0.18 |
7.99 | 7.75 | 7.82 | 7,067 |
| 19 Oct 17 |
7.92500 -0.42 |
8.32 | 7.89 | 8.32 | 19,812 |
| 18 Oct 17 |
8.34500 -0.06 |
8.48 | 8.32 | 8.35 | 2,802 |
| 17 Oct 17 |
8.40100 -0.02 |
8.50 | 8.37 | 8.50 | 3,812 |
| 16 Oct 17 |
8.41800 -0.08 |
8.62 | 8.42 | 8.50 | 27,709 |
| 13 Oct 17 |
8.50000 +0.02 |
8.50 | 8.43 | 8.50 | 8,908 |
| 12 Oct 17 |
8.47500 -0.06 |
8.52 | 8.42 | 8.52 | 9,593 |
| 11 Oct 17 |
8.54000 +0.09 |
8.55 | 8.36 | 8.39 | 22,039 |
| 10 Oct 17 |
8.45000 -0.05 |
8.45 | 8.38 | 8.39 | 12,471 |
| 09 Oct 17 |
8.49900 +0.06 |
8.50 | 8.38 | 8.42 | 10,058 |
| 06 Oct 17 |
8.44100 -0.01 |
8.55 | 8.38 | 8.48 | 10,197 |
| 05 Oct 17 |
8.45000 -0.04 |
8.48 | 8.37 | 8.48 | 3,163 |
| 04 Oct 17 |
8.49000 +0.04 |
8.49 | 8.38 | 8.45 | 10,120 |
| 02 Oct 17 |
8.45000 +0.05 |
8.45 | 8.35 | 8.40 | 11,668 |
| 29 Sep 17 |
8.39900 +0.01 |
8.40 | 8.31 | 8.39 | 3,303 |
| 28 Sep 17 |
8.39000 +0.07 |
8.39 | 8.22 | 8.30 | 4,732 |
| 27 Sep 17 |
8.31900 +0.01 |
8.63 | 8.27 | 8.42 | 20,968 |
| 26 Sep 17 |
8.30800 -0.55 |
8.90 | 8.00 | 8.82 | 41,266 |
| 25 Sep 17 |
8.86000 -0.09 |
8.96 | 8.82 | 8.93 | 13,681 |
| 22 Sep 17 |
8.95000 -0.05 |
9.07 | 8.90 | 8.90 | 25,555 |
| 21 Sep 17 |
9.00000 +0.49 |
9.00 | 8.56 | 8.62 | 46,874 |
| 20 Sep 17 |
8.50700 +0.20 |
8.51 | 8.36 | 8.42 | 8,094 |
| 19 Sep 17 |
8.30400 -0.31 |
8.75 | 8.30 | 8.73 | 25,097 |
| 18 Sep 17 |
8.61800 +0.55 |
8.91 | 8.07 | 8.14 | 58,388 |
| 15 Sep 17 |
8.06800 +0.12 |
8.14 | 7.83 | 7.95 | 25,705 |
| 14 Sep 17 |
7.94500 +0.27 |
8.12 | 7.57 | 7.57 | 37,406 |
| 13 Sep 17 |
7.67900 +0.68 |
7.70 | 7.00 | 7.00 | 20,153 |
| 12 Sep 17 |
7.00000 +0.34 |
7.00 | 6.70 | 6.77 | 30,462 |
| 11 Sep 17 |
6.66000 +0.07 |
6.66 | 6.50 | 6.65 | 1,930 |
| 08 Sep 17 |
6.59300 -0.06 |
6.76 | 6.54 | 6.64 | 11,851 |
| 07 Sep 17 |
6.65100 -0.24 |
6.81 | 6.39 | 6.81 | 40,333 |
| 06 Sep 17 |
6.89200 +0.05 |
6.95 | 6.75 | 6.95 | 4,935 |
| 05 Sep 17 |
6.84300 -0.09 |
7.00 | 6.79 | 7.00 | 5,092 |
| 04 Sep 17 |
6.93000 +0.01 |
6.97 | 6.87 | 6.88 | 1,387 |
| 01 Sep 17 |
6.92000 +0.05 |
7.01 | 6.91 | 6.95 | 5,354 |
| 31 Aug 17 |
6.87000 +0.10 |
6.89 | 6.85 | 6.89 | 2,628 |
| 30 Aug 17 |
6.77100 +0.12 |
6.91 | 6.62 | 6.62 | 20,503 |
| 29 Aug 17 |
6.65400 -0.37 |
7.06 | 6.40 | 7.06 | 52,763 |
| 28 Aug 17 |
7.02300 +0.02 |
7.10 | 6.99 | 7.10 | 7,168 |
| 25 Aug 17 |
7.00000 +0.03 |
7.02 | 6.92 | 7.02 | 4,186 |
| 24 Aug 17 |
6.96800 -0.05 |
7.02 | 6.95 | 7.02 | 2,339 |
| 23 Aug 17 |
7.02000 +0.08 |
7.02 | 6.99 | 7.02 | 3,580 |
| 22 Aug 17 |
6.94000 -0.08 |
6.99 | 6.91 | 6.91 | 3,430 |
| 21 Aug 17 |
7.01900 -0.04 |
7.16 | 6.98 | 7.16 | 7,585 |
| 18 Aug 17 |
7.05500 +0.34 |
7.10 | 6.73 | 6.73 | 20,952 |
| 17 Aug 17 |
6.71000 +0.41 |
6.75 | 6.39 | 6.41 | 26,718 |
| 16 Aug 17 |
6.30000 -0.03 |
6.44 | 6.23 | 6.44 | 6,582 |
| 15 Aug 17 |
6.33100 +0.39 |
6.45 | 5.97 | 5.97 | 17,183 |
| 14 Aug 17 |
5.94300 +0.13 |
5.99 | 5.88 | 5.93 | 9,665 |
| 11 Aug 17 |
5.81300 -0.33 |
6.20 | 5.64 | 6.15 | 36,824 |
| 10 Aug 17 |
6.14800 -0.74 |
6.88 | 6.15 | 6.82 | 37,698 |
| 09 Aug 17 |
6.89100 -0.10 |
7.00 | 6.84 | 6.94 | 3,357 |
| 08 Aug 17 |
6.98800 -0.08 |
7.00 | 6.99 | 7.00 | 484 |
| 07 Aug 17 |
7.06500 +0.17 |
7.09 | 6.94 | 7.02 | 1,168 |
| 04 Aug 17 |
6.89100 -0.11 |
6.95 | 6.89 | 6.95 | 2,652 |
| 03 Aug 17 |
6.99700 +0.04 |
7.02 | 6.93 | 6.99 | 2,258 |
| 02 Aug 17 |
6.96200 -0.04 |
6.99 | 6.92 | 6.95 | 1,727 |
| 01 Aug 17 |
6.99800 +0.02 |
7.02 | 6.95 | 6.97 | 1,833 |
| 31 Jul 17 |
6.97600 -0.16 |
7.05 | 6.98 | 7.05 | 7,916 |
| 28 Jul 17 |
7.13100 +0.01 |
7.16 | 7.13 | 7.15 | 1,769 |
| 27 Jul 17 |
7.12600 -0.04 |
7.18 | 7.10 | 7.18 | 2,801 |
| 26 Jul 17 |
7.16700 +0.17 |
7.21 | 7.00 | 7.00 | 21,303 |
| 25 Jul 17 |
7.00000 +0.07 |
7.04 | 7.00 | 7.02 | 2,544 |
| 24 Jul 17 |
6.92700 -0.09 |
7.05 | 6.93 | 7.03 | 1,113 |
| 21 Jul 17 |
7.01400 +0.02 |
7.03 | 6.91 | 7.03 | 4,472 |
| 20 Jul 17 |
6.99000 -0.08 |
7.05 | 6.82 | 7.05 | 12,055 |
| 19 Jul 17 |
7.07000 +0.03 |
7.10 | 7.05 | 7.05 | 651 |
| 18 Jul 17 |
7.04300 -0.05 |
7.10 | 6.99 | 7.00 | 3,859 |
| 17 Jul 17 |
7.09800 +0.32 |
7.12 | 6.87 | 6.87 | 19,982 |
| 14 Jul 17 |
6.77800 -0.02 |
6.85 | 6.78 | 6.85 | 529 |
| 13 Jul 17 |
6.79300 +0.02 |
6.92 | 6.76 | 6.92 | 2,704 |
| 12 Jul 17 |
6.77500 -0.08 |
6.88 | 6.75 | 6.75 | 2,692 |
| 11 Jul 17 |
6.85900 -0.02 |
6.89 | 6.85 | 6.85 | 7,272 |
| 10 Jul 17 |
6.88000 -0.01 |
7.00 | 6.88 | 6.92 | 11,935 |
| 07 Jul 17 |
6.88500 -0.11 |
6.98 | 6.89 | 6.91 | 4,959 |
| 06 Jul 17 |
6.99900 -0.05 |
7.00 | 6.94 | 6.98 | 3,733 |
| 05 Jul 17 |
7.04700 +0.00 |
7.05 | 7.00 | 7.00 | 4,980 |
| 04 Jul 17 |
7.04900 +0.05 |
7.06 | 7.00 | 7.05 | 5,467 |
| 03 Jul 17 |
7.00200 -0.09 |
7.05 | 6.98 | 6.98 | 1,228 |
| 30 Jun 17 |
7.08900 +0.16 |
7.09 | 6.95 | 7.04 | 15,176 |
| 29 Jun 17 |
6.93100 -0.02 |
7.06 | 6.93 | 7.02 | 12,472 |
| 28 Jun 17 |
6.95000 -0.02 |
7.01 | 6.90 | 6.90 | 10,232 |
| 27 Jun 17 |
6.97300 +0.02 |
7.05 | 6.93 | 6.99 | 3,733 |
| 26 Jun 17 |
6.95000 -0.11 |
7.15 | 6.95 | 7.12 | 11,364 |
| 23 Jun 17 |
7.06000 -0.09 |
7.06 | 7.06 | 7.06 | 458 |
| 22 Jun 17 |
7.14800 +0.07 |
7.16 | 7.03 | 7.03 | 2,061 |
| 21 Jun 17 |
7.07500 -0.11 |
7.18 | 7.06 | 7.18 | 3,428 |
| 20 Jun 17 |
7.18000 +0.03 |
7.20 | 7.05 | 7.15 | 7,460 |
| 19 Jun 17 |
7.15000 +0.25 |
7.22 | 6.96 | 6.96 | 21,396 |
| 16 Jun 17 |
6.90100 -0.50 |
7.45 | 6.82 | 7.30 | 35,658 |
| 15 Jun 17 |
7.40000 -0.35 |
7.75 | 7.40 | 7.75 | 13,635 |
| 14 Jun 17 |
7.74900 -0.10 |
7.76 | 7.75 | 7.75 | 3,167 |
| 13 Jun 17 |
7.84900 +0.01 |
7.85 | 7.78 | 7.78 | 1,588 |
| 12 Jun 17 |
7.84400 -0.19 |
8.04 | 7.78 | 7.95 | 12,047 |
| 09 Jun 17 |
8.03800 -0.01 |
8.04 | 7.96 | 7.96 | 437 |
| 08 Jun 17 |
8.04900 +0.15 |
8.05 | 7.93 | 7.95 | 9,031 |
| 07 Jun 17 |
7.89900 +0.09 |
7.90 | 7.75 | 7.75 | 11,032 |
| 06 Jun 17 |
7.80900 -0.54 |
8.05 | 7.63 | 8.02 | 44,778 |
| 02 Jun 17 |
8.35000 -0.13 |
8.40 | 8.30 | 8.38 | 6,309 |
| 01 Jun 17 |
8.47700 +0.00 |
8.48 | 8.36 | 8.42 | 4,910 |
| 31 May 17 |
8.48000 +0.08 |
8.51 | 8.37 | 8.44 | 3,699 |
| 30 May 17 |
8.39900 -0.19 |
8.56 | 8.37 | 8.51 | 12,920 |
| 29 May 17 |
8.58900 -0.08 |
8.70 | 8.50 | 8.70 | 8,129 |
| 26 May 17 |
8.66600 +0.02 |
8.70 | 8.60 | 8.70 | 5,599 |
| 25 May 17 |
8.64500 -0.02 |
8.70 | 8.53 | 8.70 | 6,039 |
| 24 May 17 |
8.67000 +0.31 |
8.67 | 8.30 | 8.44 | 10,979 |
| 23 May 17 |
8.35900 +0.10 |
8.36 | 8.20 | 8.25 | 1,799 |
| 22 May 17 |
8.25500 +0.00 |
8.26 | 8.21 | 8.21 | 656 |
| 19 May 17 |
8.25400 -0.04 |
8.32 | 8.13 | 8.32 | 11,462 |
| 18 May 17 |
8.29000 -0.14 |
8.43 | 8.12 | 8.42 | 7,064 |
| 17 May 17 |
8.42700 -0.16 |
8.74 | 8.43 | 8.59 | 16,516 |
| 16 May 17 |
8.59000 +0.11 |
8.60 | 8.32 | 8.50 | 14,800 |
| 15 May 17 |
8.48000 +0.21 |
8.48 | 8.30 | 8.38 | 13,658 |
| 12 May 17 |
8.26800 +0.03 |
8.27 | 8.08 | 8.15 | 9,017 |
| 11 May 17 |
8.24000 -0.16 |
8.50 | 8.03 | 8.50 | 31,253 |
| 10 May 17 |
8.39500 -0.10 |
8.55 | 8.27 | 8.50 | 28,104 |
| 09 May 17 |
8.49300 +0.01 |
8.60 | 8.40 | 8.50 | 38,331 |
| 08 May 17 |
8.48000 +0.43 |
8.70 | 8.20 | 8.20 | 67,710 |
| 05 May 17 |
8.05000 +0.18 |
8.05 | 7.86 | 7.86 | 31,141 |
| 04 May 17 |
7.87500 -0.07 |
8.00 | 7.84 | 8.00 | 17,043 |
| 03 May 17 |
7.94900 +0.25 |
7.95 | 7.64 | 7.64 | 24,076 |
| 02 May 17 |
7.70000 +0.00 |
7.75 | 7.56 | 7.56 | 6,091 |
| 28 Apr 17 |
7.69900 +0.00 |
7.80 | 7.49 | 7.80 | 14,168 |
| 27 Apr 17 |
7.70100 -0.05 |
7.80 | 7.70 | 7.70 | 1,165 |
| 26 Apr 17 |
7.74900 +0.15 |
7.75 | 7.56 | 7.71 | 8,851 |
| 25 Apr 17 |
7.59600 -0.11 |
7.86 | 7.59 | 7.86 | 9,074 |
| 24 Apr 17 |
7.70700 -0.21 |
8.00 | 7.69 | 7.95 | 19,948 |
| 21 Apr 17 |
7.92000 +0.08 |
7.94 | 7.73 | 7.89 | 13,348 |
| 20 Apr 17 |
7.84000 +0.14 |
7.84 | 7.74 | 7.75 | 4,604 |
| 19 Apr 17 |
7.70100 +0.20 |
7.70 | 7.45 | 7.45 | 4,324 |
| 18 Apr 17 |
7.50100 -0.01 |
7.55 | 7.50 | 7.54 | 4,856 |
| 13 Apr 17 |
7.51400 -0.07 |
7.73 | 7.51 | 7.53 | 8,400 |
| 12 Apr 17 |
7.58800 +0.37 |
7.66 | 7.32 | 7.32 | 24,778 |
| 11 Apr 17 |
7.21400 -0.16 |
7.55 | 7.20 | 7.38 | 24,071 |
| 10 Apr 17 |
7.37900 +0.29 |
7.38 | 7.10 | 7.10 | 10,227 |
| 07 Apr 17 |
7.09000 -0.03 |
7.20 | 6.95 | 7.09 | 96,041 |
| 06 Apr 17 |
7.12200 -0.08 |
7.20 | 7.06 | 7.20 | 17,579 |
| 05 Apr 17 |
7.20600 +0.41 |
7.22 | 6.80 | 6.87 | 65,783 |
| 04 Apr 17 |
6.80000 +0.12 |
6.84 | 6.63 | 6.84 | 2,278 |
| 03 Apr 17 |
6.68000 -0.14 |
6.88 | 6.65 | 6.85 | 12,519 |
| 31 Mar 17 |
6.81500 +0.05 |
6.88 | 6.64 | 6.64 | 8,071 |
| 30 Mar 17 |
6.76000 +0.16 |
6.77 | 6.60 | 6.60 | 17,139 |
| 29 Mar 17 |
6.60000 -0.02 |
6.69 | 6.52 | 6.54 | 9,833 |
| 28 Mar 17 |
6.62000 +0.15 |
6.69 | 6.50 | 6.58 | 20,038 |
| 27 Mar 17 |
6.46500 -0.05 |
6.63 | 6.39 | 6.63 | 18,472 |
| 24 Mar 17 |
6.51000 +0.09 |
6.84 | 6.27 | 6.30 | 33,266 |
| 23 Mar 17 |
6.42100 -0.44 |
6.93 | 6.38 | 6.93 | 49,889 |
| 22 Mar 17 |
6.85900 -0.47 |
7.30 | 6.82 | 7.25 | 26,233 |
| 21 Mar 17 |
7.33200 -0.13 |
7.55 | 7.33 | 7.55 | 11,990 |
| 20 Mar 17 |
7.45700 -0.20 |
7.65 | 7.41 | 7.65 | 11,205 |
| 17 Mar 17 |
7.66000 -0.04 |
7.78 | 7.59 | 7.70 | 4,488 |
| 16 Mar 17 |
7.70000 +0.04 |
7.70 | 7.55 | 7.59 | 2,537 |
| 15 Mar 17 |
7.65500 -0.01 |
7.72 | 7.57 | 7.72 | 3,006 |
| 14 Mar 17 |
7.66900 -0.03 |
7.73 | 7.58 | 7.58 | 1,925 |
| 13 Mar 17 |
7.70000 +0.15 |
7.72 | 7.70 | 7.70 | 5,904 |
| 10 Mar 17 |
7.55000 -0.09 |
7.79 | 7.55 | 7.70 | 27,895 |
| 09 Mar 17 |
7.63700 +0.15 |
7.64 | 7.49 | 7.50 | 13,157 |
| 08 Mar 17 |
7.49000 -0.01 |
7.49 | 7.41 | 7.42 | 5,938 |
| 07 Mar 17 |
7.49700 -0.04 |
7.59 | 7.32 | 7.59 | 15,616 |
| 06 Mar 17 |
7.53900 +0.02 |
7.68 | 7.44 | 7.68 | 19,445 |
| 03 Mar 17 |
7.52100 -0.12 |
7.70 | 7.46 | 7.70 | 12,637 |
| 02 Mar 17 |
7.64000 -0.03 |
7.75 | 7.55 | 7.66 | 9,743 |
| 01 Mar 17 |
7.67000 +0.11 |
7.67 | 7.44 | 7.44 | 1,946 |
| 28 Feb 17 |
7.55800 +0.04 |
7.64 | 7.45 | 7.60 | 5,949 |
| 27 Feb 17 |
7.52000 +0.36 |
7.58 | 7.25 | 7.25 | 9,322 |
| 24 Feb 17 |
7.16100 -0.64 |
7.90 | 7.13 | 7.90 | 48,239 |
| 23 Feb 17 |
7.80000 -0.06 |
7.97 | 7.68 | 7.97 | 21,626 |
| 22 Feb 17 |
7.86000 -0.13 |
7.99 | 7.71 | 7.99 | 19,025 |
| 21 Feb 17 |
7.99000 +0.20 |
7.99 | 7.68 | 7.68 | 15,782 |
| 20 Feb 17 |
7.78900 -0.17 |
7.99 | 7.60 | 7.99 | 28,941 |
| 17 Feb 17 |
7.96000 +0.08 |
7.99 | 7.76 | 7.99 | 12,243 |
| 16 Feb 17 |
7.88000 -0.07 |
8.25 | 7.72 | 8.00 | 69,493 |
| 15 Feb 17 |
7.95400 +0.25 |
8.10 | 7.80 | 7.85 | 91,812 |
| 14 Feb 17 |
7.70000 +0.36 |
7.85 | 7.33 | 7.33 | 30,418 |
| 13 Feb 17 |
7.33600 +0.17 |
7.40 | 7.17 | 7.17 | 16,347 |
| 10 Feb 17 |
7.16600 +0.13 |
7.17 | 7.03 | 7.06 | 6,180 |
| 09 Feb 17 |
7.03900 +0.14 |
7.04 | 6.94 | 6.97 | 4,267 |
| 08 Feb 17 |
6.90000 -0.18 |
7.08 | 6.88 | 7.08 | 9,084 |
| 07 Feb 17 |
7.08000 -0.12 |
7.35 | 7.04 | 7.28 | 23,229 |
| 06 Feb 17 |
7.20000 -0.03 |
7.48 | 7.18 | 7.35 | 25,780 |
| 03 Feb 17 |
7.23000 +0.25 |
7.28 | 7.05 | 7.05 | 15,450 |
| 02 Feb 17 |
6.98000 +0.08 |
6.98 | 6.83 | 6.92 | 13,897 |
| 01 Feb 17 |
6.89800 +0.10 |
7.22 | 6.88 | 6.88 | 33,309 |
| 31 Jan 17 |
6.80000 -0.02 |
6.89 | 6.74 | 6.88 | 2,693 |
| 30 Jan 17 |
6.81700 +0.26 |
6.82 | 6.62 | 6.63 | 17,940 |
| 27 Jan 17 |
6.56000 -0.11 |
6.61 | 6.46 | 6.60 | 14,050 |
| 26 Jan 17 |
6.67400 -0.05 |
6.80 | 6.58 | 6.80 | 10,493 |
| 25 Jan 17 |
6.72500 -0.14 |
6.90 | 6.58 | 6.90 | 9,752 |
| 24 Jan 17 |
6.86700 +0.02 |
6.87 | 6.73 | 6.78 | 4,756 |
| 23 Jan 17 |
6.85100 -0.30 |
7.20 | 6.85 | 7.20 | 17,719 |
| 20 Jan 17 |
7.15000 +0.01 |
7.23 | 7.10 | 7.16 | 6,007 |
| 19 Jan 17 |
7.13900 +0.18 |
7.15 | 6.90 | 6.90 | 6,698 |
| 18 Jan 17 |
6.95500 -0.14 |
7.17 | 6.57 | 7.10 | 34,975 |
| 17 Jan 17 |
7.10000 -0.26 |
7.40 | 7.10 | 7.29 | 13,978 |
| 16 Jan 17 |
7.36200 +0.10 |
7.37 | 7.25 | 7.34 | 5,847 |
| 13 Jan 17 |
7.26000 -0.02 |
7.29 | 7.10 | 7.23 | 3,449 |
| 12 Jan 17 |
7.28100 -0.08 |
7.48 | 7.28 | 7.48 | 18,309 |
| 11 Jan 17 |
7.36000 +0.27 |
7.42 | 7.03 | 7.20 | 29,279 |
| 10 Jan 17 |
7.08800 +0.54 |
7.40 | 6.50 | 6.57 | 37,737 |
| 09 Jan 17 |
6.55000 +0.05 |
6.60 | 6.45 | 6.45 | 10,004 |
| 06 Jan 17 |
6.50000 +0.00 |
6.65 | 6.50 | 6.50 | 8,226 |
| 05 Jan 17 |
6.50000 +0.05 |
6.66 | 6.35 | 6.39 | 22,612 |
| 04 Jan 17 |
6.44900 +0.20 |
6.50 | 6.23 | 6.40 | 9,337 |
| 03 Jan 17 |
6.25100 +0.47 |
6.69 | 5.78 | 5.86 | 32,738 |
| 02 Jan 17 |
5.78000 +0.66 |
5.78 | 5.12 | 5.20 | 25,181 |
| 30 Dec 16 |
5.12400 +0.11 |
5.13 | 4.99 | 5.00 | 5,849 |
| 29 Dec 16 |
5.01000 -0.14 |
5.22 | 5.00 | 5.22 | 5,405 |
| 28 Dec 16 |
5.15100 +0.02 |
5.25 | 5.15 | 5.18 | 14,580 |
| 27 Dec 16 |
5.13300 +0.13 |
5.13 | 4.99 | 4.99 | 11,385 |
| 23 Dec 16 |
4.99900 +0.00 |
5.00 | 4.93 | 4.93 | 2,913 |
| 22 Dec 16 |
5.00000 -0.05 |
5.00 | 4.97 | 5.00 | 1,106 |
| 21 Dec 16 |
5.05000 -0.04 |
5.13 | 5.02 | 5.02 | 2,686 |
| 20 Dec 16 |
5.09500 +0.02 |
5.15 | 4.93 | 5.09 | 17,383 |
| 19 Dec 16 |
5.07900 +0.10 |
5.08 | 4.96 | 4.96 | 784 |
| 16 Dec 16 |
4.98000 +0.18 |
4.99 | 4.90 | 4.90 | 8,459 |
| 15 Dec 16 |
4.80000 -0.34 |
5.16 | 4.65 | 5.14 | 46,163 |
| 14 Dec 16 |
5.13900 +0.29 |
5.14 | 4.78 | 4.97 | 12,865 |
| 13 Dec 16 |
4.85000 -0.15 |
4.90 | 4.72 | 4.90 | 7,465 |
| 12 Dec 16 |
5.00400 -0.14 |
5.15 | 5.00 | 5.15 | 8,887 |
| 09 Dec 16 |
5.14900 +0.00 |
5.24 | 5.15 | 5.15 | 11,089 |
| 08 Dec 16 |
5.14700 +0.34 |
5.15 | 4.90 | 4.90 | 14,476 |
| 07 Dec 16 |
4.81000 +0.10 |
4.90 | 4.79 | 4.79 | 11,688 |
| 06 Dec 16 |
4.71100 +0.07 |
4.76 | 4.57 | 4.57 | 6,834 |
| 05 Dec 16 |
4.64300 +0.09 |
4.68 | 4.53 | 4.63 | 3,039 |
| 02 Dec 16 |
4.55400 -0.18 |
4.81 | 4.41 | 4.81 | 14,401 |
| 01 Dec 16 |
4.73900 -0.36 |
5.15 | 4.66 | 5.15 | 28,119 |
| 30 Nov 16 |
5.10000 -0.20 |
5.30 | 5.10 | 5.30 | 4,910 |
| 29 Nov 16 |
5.30000 +0.03 |
5.37 | 5.18 | 5.25 | 6,500 |
| 28 Nov 16 |
5.27000 +0.19 |
5.27 | 5.02 | 5.04 | 13,415 |
| 25 Nov 16 |
5.08400 +0.23 |
5.09 | 4.85 | 4.93 | 10,317 |
| 24 Nov 16 |
4.85000 +0.13 |
4.87 | 4.77 | 4.81 | 13,973 |
| 23 Nov 16 |
4.72000 -0.11 |
4.84 | 4.71 | 4.84 | 4,163 |
| 22 Nov 16 |
4.83100 -0.09 |
4.95 | 4.71 | 4.78 | 4,700 |
| 21 Nov 16 |
4.91800 +0.42 |
4.99 | 4.71 | 4.99 | 15,011 |
| 18 Nov 16 |
4.50000 -0.02 |
4.55 | 4.49 | 4.50 | 5,047 |
| 17 Nov 16 |
4.52100 +0.14 |
4.90 | 4.25 | 4.50 | 25,361 |
| 16 Nov 16 |
4.38000 +0.06 |
4.55 | 4.22 | 4.45 | 29,214 |
| 15 Nov 16 |
4.32000 +0.22 |
4.40 | 3.98 | 4.10 | 41,153 |
| 14 Nov 16 |
4.09800 +0.30 |
4.20 | 3.90 | 3.98 | 26,144 |
| 11 Nov 16 |
3.80000 +0.05 |
3.91 | 3.70 | 3.78 | 10,523 |
| 10 Nov 16 |
3.75000 -0.02 |
3.78 | 3.75 | 3.77 | 9,379 |
| 09 Nov 16 |
3.77000 +0.01 |
3.77 | 3.68 | 3.71 | 4,502 |
| 08 Nov 16 |
3.76000 -0.01 |
3.77 | 3.76 | 3.77 | 6,210 |
| 07 Nov 16 |
3.77000 +0.11 |
3.77 | 3.77 | 3.77 | 3,624 |
| 04 Nov 16 |
3.66200 -0.11 |
3.77 | 3.66 | 3.77 | 1,564 |
| 03 Nov 16 |
3.77000 +0.05 |
3.77 | 3.68 | 3.71 | 4,950 |
| 01 Nov 16 |
3.72000 -0.05 |
3.80 | 3.70 | 3.80 | 912 |
| 31 Oct 16 |
3.77000 +0.09 |
3.77 | 3.70 | 3.76 | 7,600 |
| 28 Oct 16 |
3.68000 +0.03 |
3.69 | 3.65 | 3.65 | 4,897 |
| 27 Oct 16 |
3.65000 +0.02 |
3.68 | 3.63 | 3.65 | 6,395 |
| 26 Oct 16 |
3.62900 +0.09 |
3.63 | 3.55 | 3.56 | 5,069 |
| 25 Oct 16 |
3.54000 -0.11 |
3.65 | 3.54 | 3.65 | 15,375 |
| 24 Oct 16 |
3.65000 +0.35 |
3.65 | 3.39 | 3.39 | 23,986 |
| 21 Oct 16 |
3.30000 -0.10 |
3.38 | 3.30 | 3.38 | 1,206 |
| 20 Oct 16 |
3.39900 +0.06 |
3.40 | 3.40 | 3.40 | 588 |
| 19 Oct 16 |
3.34300 +0.14 |
3.34 | 3.20 | 3.31 | 4,420 |
| 18 Oct 16 |
3.20500 -0.10 |
3.20 | 3.20 | 3.20 | 120 |
| 17 Oct 16 |
3.30900 +0.06 |
3.31 | 3.21 | 3.21 | 1,454 |
| 14 Oct 16 |
3.25000 -0.05 |
3.25 | 3.25 | 3.25 | 3,100 |
| 13 Oct 16 |
3.29900 +0.00 |
3.30 | 3.30 | 3.30 | 5,000 |
| 12 Oct 16 |
3.29500 +0.04 |
3.30 | 3.25 | 3.25 | 106 |
| 11 Oct 16 |
3.25100 -0.04 |
3.25 | 3.20 | 3.20 | 1,594 |
| 10 Oct 16 |
3.29400 +0.10 |
3.29 | 3.29 | 3.29 | 500 |
| 06 Oct 16 |
3.19700 +0.01 |
3.20 | 3.14 | 3.14 | 6,285 |
| 05 Oct 16 |
3.18800 +0.01 |
3.19 | 3.19 | 3.19 | 614 |
| 04 Oct 16 |
3.18000 +0.09 |
3.19 | 3.15 | 3.15 | 860 |
| 29 Sep 16 |
3.08700 -0.01 |
3.09 | 3.08 | 3.09 | 200 |
| 28 Sep 16 |
3.10000 +0.03 |
3.15 | 3.10 | 3.15 | 2,801 |
| 27 Sep 16 |
3.06500 +0.00 |
3.07 | 3.07 | 3.07 | 1,100 |
| 26 Sep 16 |
3.07000 -0.04 |
3.07 | 3.07 | 3.07 | 1,236 |
| 23 Sep 16 |
3.10900 +0.04 |
3.11 | 3.11 | 3.11 | 506 |
| 22 Sep 16 |
3.07100 -0.08 |
3.07 | 3.07 | 3.07 | 200 |
| 21 Sep 16 |
3.15000 -0.02 |
3.15 | 3.10 | 3.10 | 606 |
| 20 Sep 16 |
3.17000 +0.10 |
3.17 | 3.15 | 3.15 | 1,000 |
| 19 Sep 16 |
3.07500 +0.00 |
3.08 | 3.06 | 3.06 | 300 |
| 16 Sep 16 |
3.08000 -0.11 |
3.08 | 3.08 | 3.08 | 30 |
| 14 Sep 16 |
3.19000 +0.08 |
3.19 | 3.12 | 3.15 | 5,099 |
| 13 Sep 16 |
3.11300 -0.04 |
3.12 | 3.11 | 3.12 | 2,000 |
| 12 Sep 16 |
3.15600 +0.04 |
3.16 | 3.16 | 3.16 | 150 |
| 08 Sep 16 |
3.11200 -0.09 |
3.11 | 3.11 | 3.11 | 2,000 |
| 07 Sep 16 |
3.19900 -0.05 |
3.20 | 3.06 | 3.20 | 17,284 |
| 06 Sep 16 |
3.25100 -0.01 |
3.26 | 3.25 | 3.25 | 1,000 |
| 05 Sep 16 |
3.25900 +0.07 |
3.26 | 3.26 | 3.26 | 121 |
| 02 Sep 16 |
3.19000 +0.00 |
3.19 | 3.19 | 3.19 | 4,500 |
| 01 Sep 16 |
3.18900 -0.01 |
3.19 | 3.19 | 3.19 | 380 |
| 31 Aug 16 |
3.20000 -0.06 |
3.26 | 3.20 | 3.26 | 869 |
| 30 Aug 16 |
3.26300 +0.01 |
3.26 | 3.20 | 3.20 | 1,000 |
| 29 Aug 16 |
3.25800 -0.07 |
3.41 | 3.00 | 3.28 | 49,222 |
| 26 Aug 16 |
3.32700 -0.03 |
3.33 | 3.27 | 3.27 | 1,202 |
| 25 Aug 16 |
3.35800 -0.14 |
3.50 | 3.36 | 3.50 | 11,213 |
| 24 Aug 16 |
3.49400 -0.01 |
3.55 | 3.46 | 3.47 | 3,020 |
| 23 Aug 16 |
3.50000 +0.04 |
3.55 | 3.50 | 3.55 | 1,362 |
| 22 Aug 16 |
3.46000 +0.05 |
3.55 | 3.37 | 3.44 | 9,194 |
| 19 Aug 16 |
3.41000 -0.08 |
3.60 | 3.40 | 3.55 | 11,456 |
| 18 Aug 16 |
3.49500 +0.16 |
3.75 | 3.42 | 3.42 | 62,614 |
| 17 Aug 16 |
3.33000 +0.00 |
3.33 | 3.25 | 3.25 | 3,200 |
| 16 Aug 16 |
3.32900 -0.02 |
3.34 | 3.24 | 3.24 | 1,600 |
| 15 Aug 16 |
3.34700 +0.05 |
3.35 | 3.35 | 3.35 | 65 |
| 12 Aug 16 |
3.30000 +0.02 |
3.39 | 3.23 | 3.29 | 20,909 |
| 11 Aug 16 |
3.28000 +0.03 |
3.28 | 3.28 | 3.28 | 4,535 |
| 10 Aug 16 |
3.25000 +0.03 |
3.25 | 3.24 | 3.24 | 4,488 |
| 09 Aug 16 |
3.22400 +0.20 |
3.30 | 3.09 | 3.09 | 22,394 |
| 08 Aug 16 |
3.02300 +0.10 |
3.08 | 2.91 | 2.91 | 9,182 |
| 05 Aug 16 |
2.92400 +0.09 |
2.92 | 2.92 | 2.92 | 1,400 |
| 04 Aug 16 |
2.83000 +0.02 |
2.84 | 2.83 | 2.83 | 3,686 |
| 03 Aug 16 |
2.80600 -0.03 |
2.81 | 2.80 | 2.80 | 2,249 |
| 02 Aug 16 |
2.83600 +0.00 |
2.95 | 2.84 | 2.95 | 6,170 |
| 01 Aug 16 |
2.83400 -0.07 |
2.98 | 2.83 | 2.98 | 6,800 |
| 29 Jul 16 |
2.90000 -0.22 |
3.05 | 2.85 | 3.05 | 13,842 |
| 28 Jul 16 |
3.11700 +0.09 |
3.12 | 3.03 | 3.04 | 2,222 |
| 27 Jul 16 |
3.03000 +0.14 |
3.11 | 2.89 | 2.89 | 23,135 |
| 26 Jul 16 |
2.89200 +0.05 |
2.89 | 2.86 | 2.86 | 4,306 |
| 25 Jul 16 |
2.84000 +0.16 |
2.84 | 2.71 | 2.79 | 9,132 |
| 21 Jul 16 |
2.68000 +0.00 |
2.82 | 2.66 | 2.71 | 23,720 |
| 20 Jul 16 |
2.68500 +0.00 |
2.75 | 2.66 | 2.75 | 12,618 |
| 19 Jul 16 |
2.68600 -0.06 |
2.75 | 2.68 | 2.75 | 9,654 |
| 18 Jul 16 |
2.75000 -0.15 |
2.84 | 2.75 | 2.84 | 9,046 |
| 15 Jul 16 |
2.89900 +0.00 |
2.90 | 2.90 | 2.90 | 707 |
| 14 Jul 16 |
2.89400 +0.00 |
2.89 | 2.82 | 2.89 | 9,807 |
| 13 Jul 16 |
2.89900 +0.01 |
2.90 | 2.89 | 2.89 | 314 |
| 12 Jul 16 |
2.89000 +0.04 |
2.90 | 2.88 | 2.88 | 1,288 |
| 11 Jul 16 |
2.85000 +0.10 |
2.85 | 2.83 | 2.83 | 4,000 |
| 08 Jul 16 |
2.75000 +0.00 |
2.84 | 2.75 | 2.80 | 4,582 |
| 07 Jul 16 |
2.74600 +0.01 |
2.78 | 2.65 | 2.78 | 4,215 |
| 06 Jul 16 |
2.73200 -0.13 |
2.80 | 2.73 | 2.80 | 8,485 |
| 05 Jul 16 |
2.86200 +0.08 |
2.86 | 2.86 | 2.86 | 1,000 |
| 04 Jul 16 |
2.78100 -0.06 |
2.88 | 2.78 | 2.78 | 4,389 |
| 01 Jul 16 |
2.84000 +0.08 |
2.84 | 2.74 | 2.76 | 2,228 |
| 30 Jun 16 |
2.76200 -0.04 |
2.88 | 2.76 | 2.88 | 3,749 |
| 29 Jun 16 |
2.80000 -0.04 |
2.90 | 2.80 | 2.86 | 5,056 |
| 28 Jun 16 |
2.83900 +0.08 |
2.86 | 2.78 | 2.86 | 10,409 |
| 27 Jun 16 |
2.76100 -0.09 |
2.95 | 2.76 | 2.93 | 10,901 |
| 24 Jun 16 |
2.85100 -0.32 |
3.15 | 2.85 | 3.15 | 15,071 |
| 23 Jun 16 |
3.17000 +0.25 |
3.18 | 2.85 | 2.85 | 41,111 |
| 22 Jun 16 |
2.92200 +0.02 |
3.05 | 2.92 | 2.96 | 10,214 |
| 21 Jun 16 |
2.90000 +0.15 |
2.90 | 2.83 | 2.83 | 7,779 |
| 20 Jun 16 |
2.75000 -0.11 |
2.88 | 2.75 | 2.80 | 3,774 |
| 17 Jun 16 |
2.85800 +0.12 |
2.86 | 2.81 | 2.81 | 4,212 |
| 16 Jun 16 |
2.74000 +0.03 |
2.79 | 2.69 | 2.77 | 1,790 |
| 15 Jun 16 |
2.71000 +0.08 |
2.71 | 2.65 | 2.65 | 699 |
| 14 Jun 16 |
2.63400 +0.07 |
2.63 | 2.63 | 2.63 | 333 |
| 13 Jun 16 |
2.56000 -0.28 |
2.79 | 2.56 | 2.79 | 12,759 |
| 09 Jun 16 |
2.84000 +0.00 |
2.84 | 2.83 | 2.83 | 1,385 |
| 08 Jun 16 |
2.83900 +0.09 |
2.84 | 2.68 | 2.79 | 2,310 |
| 07 Jun 16 |
2.74900 -0.01 |
2.76 | 2.75 | 2.76 | 2,836 |
| 06 Jun 16 |
2.76100 -0.06 |
2.80 | 2.75 | 2.75 | 12,100 |
| 03 Jun 16 |
2.82000 -0.17 |
3.08 | 2.81 | 3.08 | 9,471 |
| 02 Jun 16 |
2.99100 -0.09 |
3.17 | 2.99 | 3.11 | 4,082 |
| 01 Jun 16 |
3.08000 +0.08 |
3.08 | 2.95 | 2.95 | 606 |
| 31 May 16 |
2.99900 -0.29 |
3.19 | 2.91 | 3.19 | 8,534 |
| 30 May 16 |
3.28700 -0.06 |
3.40 | 3.25 | 3.40 | 5,830 |
| 27 May 16 |
3.34900 -0.06 |
3.35 | 3.31 | 3.34 | 700 |
| 26 May 16 |
3.41000 -0.01 |
3.43 | 3.39 | 3.39 | 7,914 |
| 25 May 16 |
3.42500 +0.06 |
3.42 | 3.37 | 3.37 | 2,228 |
| 24 May 16 |
3.36900 +0.02 |
3.38 | 3.37 | 3.38 | 1,820 |
| 23 May 16 |
3.35100 -0.10 |
3.47 | 3.35 | 3.47 | 1,990 |
| 20 May 16 |
3.45000 -0.05 |
3.65 | 3.41 | 3.59 | 16,476 |
| 19 May 16 |
3.50000 +0.20 |
3.50 | 3.34 | 3.38 | 34,998 |
| 18 May 16 |
3.30000 +0.17 |
3.68 | 3.04 | 3.04 | 40,451 |
| 17 May 16 |
3.13000 +0.24 |
3.15 | 2.90 | 2.90 | 12,429 |
| 13 May 16 |
2.89500 -0.01 |
2.90 | 2.89 | 2.90 | 3,150 |
| 12 May 16 |
2.90000 +0.08 |
2.90 | 2.76 | 2.80 | 17,949 |
| 11 May 16 |
2.82500 -0.02 |
2.84 | 2.77 | 2.83 | 4,478 |
| 10 May 16 |
2.85000 -0.05 |
2.89 | 2.85 | 2.85 | 2,315 |
| 09 May 16 |
2.89900 +0.05 |
3.00 | 2.80 | 2.85 | 40,533 |
| 06 May 16 |
2.85000 +0.01 |
2.85 | 2.84 | 2.84 | 1,500 |
| 05 May 16 |
2.83900 +0.00 |
2.84 | 2.84 | 2.84 | 839 |
| 04 May 16 |
2.84000 +0.03 |
2.90 | 2.84 | 2.89 | 24,658 |
| 03 May 16 |
2.81000 +0.00 |
2.81 | 2.81 | 2.81 | 1,000 |
| 02 May 16 |
2.80700 -0.07 |
2.84 | 2.72 | 2.84 | 10,453 |
| 29 Apr 16 |
2.88000 -0.10 |
3.01 | 2.88 | 2.98 | 5,043 |
| 28 Apr 16 |
2.98000 +0.09 |
2.98 | 2.85 | 2.89 | 13,207 |
| 27 Apr 16 |
2.88900 +0.09 |
2.89 | 2.85 | 2.85 | 7,826 |
| 26 Apr 16 |
2.80000 +0.19 |
2.85 | 2.69 | 2.69 | 11,434 |
| 25 Apr 16 |
2.61400 -0.12 |
2.75 | 2.61 | 2.74 | 7,295 |
| 22 Apr 16 |
2.73700 -0.03 |
2.80 | 2.74 | 2.80 | 1,814 |
| 21 Apr 16 |
2.77100 +0.12 |
2.85 | 2.56 | 2.67 | 21,996 |
| 20 Apr 16 |
2.65000 +0.16 |
2.67 | 2.50 | 2.52 | 11,871 |
| 19 Apr 16 |
2.49000 +0.08 |
2.49 | 2.46 | 2.48 | 1,439 |
| 18 Apr 16 |
2.41000 +0.03 |
2.42 | 2.40 | 2.40 | 12,259 |
| 15 Apr 16 |
2.38000 -0.05 |
2.38 | 2.38 | 2.38 | 3,000 |
| 14 Apr 16 |
2.42800 +0.01 |
2.45 | 2.35 | 2.45 | 5,586 |
| 13 Apr 16 |
2.42200 +0.00 |
2.42 | 2.42 | 2.42 | 181 |
| 11 Apr 16 |
2.41900 -0.06 |
2.45 | 2.39 | 2.45 | 8,897 |
| 08 Apr 16 |
2.48000 +0.17 |
2.48 | 2.35 | 2.35 | 9,942 |
| 07 Apr 16 |
2.31000 -0.09 |
2.31 | 2.31 | 2.31 | 2,999 |
| 06 Apr 16 |
2.39700 +0.00 |
2.40 | 2.40 | 2.40 | 533 |
| 05 Apr 16 |
2.39700 -0.02 |
2.40 | 2.30 | 2.32 | 1,410 |
| 01 Apr 16 |
2.42000 +0.00 |
2.42 | 2.42 | 2.42 | 400 |
| 31 Mar 16 |
2.41900 -0.06 |
2.50 | 2.40 | 2.50 | 5,155 |
| 30 Mar 16 |
2.48300 -0.11 |
2.58 | 2.48 | 2.58 | 200 |
| 29 Mar 16 |
2.59600 +0.06 |
2.60 | 2.60 | 2.60 | 222 |
| 24 Mar 16 |
2.54100 +0.08 |
2.58 | 2.54 | 2.54 | 7,074 |
| 23 Mar 16 |
2.45800 +0.04 |
2.50 | 2.46 | 2.47 | 5,333 |
| 22 Mar 16 |
2.41700 -0.13 |
2.46 | 2.25 | 2.46 | 15,076 |
| 21 Mar 16 |
2.54900 +0.02 |
2.55 | 2.52 | 2.52 | 895 |
| 18 Mar 16 |
2.52900 +0.08 |
2.53 | 2.53 | 2.53 | 117 |
| 17 Mar 16 |
2.45000 -0.10 |
2.47 | 2.45 | 2.47 | 2,210 |
| 16 Mar 16 |
2.55200 -0.01 |
2.55 | 2.48 | 2.48 | 894 |
| 15 Mar 16 |
2.56600 -0.07 |
2.60 | 2.55 | 2.56 | 4,311 |
| 14 Mar 16 |
2.63900 +0.07 |
2.64 | 2.52 | 2.52 | 1,182 |
| 11 Mar 16 |
2.57400 -0.10 |
2.58 | 2.57 | 2.58 | 2,578 |
| 10 Mar 16 |
2.67000 +0.04 |
2.67 | 2.56 | 2.62 | 8,648 |
| 09 Mar 16 |
2.63000 -0.06 |
2.69 | 2.62 | 2.69 | 5,291 |
| 08 Mar 16 |
2.68900 -0.10 |
2.69 | 2.69 | 2.69 | 2,441 |
| 07 Mar 16 |
2.78800 -0.06 |
2.79 | 2.75 | 2.77 | 5,178 |
| 04 Mar 16 |
2.84700 +0.00 |
2.90 | 2.79 | 2.90 | 9,002 |
| 03 Mar 16 |
2.85000 +0.15 |
2.95 | 2.75 | 2.75 | 15,064 |
| 02 Mar 16 |
2.69900 +0.00 |
2.70 | 2.62 | 2.62 | 1,354 |
| 01 Mar 16 |
2.69600 +0.05 |
2.75 | 2.63 | 2.65 | 10,099 |
| 29 Feb 16 |
2.64900 +0.00 |
2.65 | 2.65 | 2.65 | 478 |
| 26 Feb 16 |
2.65000 +0.00 |
2.69 | 2.60 | 2.69 | 6,533 |
| 25 Feb 16 |
2.64800 -0.02 |
2.65 | 2.59 | 2.65 | 4,149 |
| 24 Feb 16 |
2.67000 -0.08 |
2.67 | 2.67 | 2.67 | 501 |
| 23 Feb 16 |
2.74800 -0.05 |
2.80 | 2.68 | 2.69 | 8,091 |
| 22 Feb 16 |
2.79900 +0.05 |
2.80 | 2.79 | 2.79 | 2,869 |
| 19 Feb 16 |
2.75400 +0.04 |
2.78 | 2.70 | 2.78 | 2,477 |
| 18 Feb 16 |
2.71400 -0.04 |
2.78 | 2.71 | 2.71 | 1,409 |
| 17 Feb 16 |
2.75600 -0.01 |
2.92 | 2.61 | 2.78 | 25,002 |
| 16 Feb 16 |
2.76300 +0.37 |
2.88 | 2.39 | 2.39 | 46,912 |
| 15 Feb 16 |
2.39300 +0.12 |
2.39 | 2.27 | 2.27 | 14,146 |
| 12 Feb 16 |
2.26900 +0.00 |
2.27 | 2.21 | 2.27 | 2,152 |
| 11 Feb 16 |
2.27400 +0.07 |
2.27 | 2.15 | 2.15 | 617 |
| 10 Feb 16 |
2.20200 -0.06 |
2.26 | 2.16 | 2.26 | 10,776 |
| 09 Feb 16 |
2.25900 -0.04 |
2.27 | 2.22 | 2.27 | 9,898 |
| 08 Feb 16 |
2.30000 +0.01 |
2.37 | 2.28 | 2.30 | 9,537 |
| 05 Feb 16 |
2.28900 -0.09 |
2.38 | 2.24 | 2.38 | 10,295 |
| 04 Feb 16 |
2.37900 +0.26 |
2.38 | 2.20 | 2.22 | 31,660 |
| 03 Feb 16 |
2.12000 +0.01 |
2.12 | 2.10 | 2.10 | 9,963 |
| 02 Feb 16 |
2.11000 +0.14 |
2.12 | 1.99 | 1.99 | 6,975 |
| 29 Jan 16 |
1.97000 -0.01 |
1.97 | 1.97 | 1.97 | 350 |
| 28 Jan 16 |
1.98000 +0.06 |
1.98 | 1.97 | 1.97 | 3,456 |
| 27 Jan 16 |
1.92000 +0.00 |
1.92 | 1.92 | 1.92 | 27 |
| 26 Jan 16 |
1.92000 -0.02 |
1.92 | 1.92 | 1.92 | 1,023 |
| 25 Jan 16 |
1.94000 -0.01 |
1.94 | 1.94 | 1.94 | 87 |
| 22 Jan 16 |
1.95000 -0.07 |
1.95 | 1.95 | 1.95 | 1,000 |
| 21 Jan 16 |
2.02000 +0.02 |
2.02 | 2.00 | 2.00 | 1,618 |
| 20 Jan 16 |
2.00000 -0.02 |
2.00 | 2.00 | 2.00 | 100 |
| 19 Jan 16 |
2.01900 +0.02 |
2.02 | 2.02 | 2.02 | 100 |
| 18 Jan 16 |
2.00200 -0.08 |
2.02 | 2.00 | 2.02 | 6,425 |
| 15 Jan 16 |
2.08000 +0.00 |
2.08 | 2.04 | 2.04 | 550 |
| 13 Jan 16 |
2.08000 +0.05 |
2.09 | 1.99 | 2.05 | 1,710 |
| 12 Jan 16 |
2.03000 -0.01 |
2.03 | 2.03 | 2.03 | 2,705 |
| 11 Jan 16 |
2.03800 +0.01 |
2.04 | 1.98 | 1.98 | 1,000 |
| 08 Jan 16 |
2.03100 -0.07 |
2.03 | 1.99 | 2.02 | 6,079 |
| 07 Jan 16 |
2.09900 -0.02 |
2.10 | 2.05 | 2.05 | 3,010 |
| 06 Jan 16 |
2.12000 +0.01 |
2.12 | 2.12 | 2.12 | 211 |
| 05 Jan 16 |
2.10500 -0.02 |
2.11 | 2.05 | 2.05 | 1,813 |
| 04 Jan 16 |
2.12300 -0.02 |
2.14 | 2.09 | 2.14 | 4,872 |
| 30 Dec 15 |
2.13900 +0.04 |
2.14 | 2.10 | 2.10 | 516 |
| 29 Dec 15 |
2.10100 -0.04 |
2.11 | 2.10 | 2.11 | 650 |
| 28 Dec 15 |
2.13800 -0.01 |
2.14 | 2.09 | 2.09 | 19,976 |
| 23 Dec 15 |
2.14900 +0.01 |
2.15 | 2.15 | 2.15 | 80 |
| 22 Dec 15 |
2.13900 +0.00 |
2.14 | 2.05 | 2.12 | 2,708 |
| 21 Dec 15 |
2.14000 +0.09 |
2.14 | 2.11 | 2.11 | 11,000 |
| 18 Dec 15 |
2.04900 -0.06 |
2.11 | 2.05 | 2.05 | 593 |
| 17 Dec 15 |
2.11000 +0.06 |
2.11 | 2.05 | 2.05 | 7,497 |
| 16 Dec 15 |
2.05000 -0.01 |
2.05 | 2.05 | 2.05 | 1,632 |
| 14 Dec 15 |
2.05600 -0.07 |
2.08 | 2.06 | 2.08 | 100 |
| 11 Dec 15 |
2.12600 +0.08 |
2.13 | 2.05 | 2.10 | 739 |
| 10 Dec 15 |
2.05000 -0.09 |
2.15 | 2.05 | 2.15 | 4,803 |
| 09 Dec 15 |
2.14000 +0.06 |
2.14 | 2.05 | 2.06 | 10,678 |
| 08 Dec 15 |
2.08000 -0.07 |
2.16 | 2.08 | 2.15 | 6,831 |
| 07 Dec 15 |
2.15000 +0.01 |
2.15 | 2.13 | 2.13 | 3,346 |
| 04 Dec 15 |
2.13900 +0.00 |
2.14 | 2.14 | 2.14 | 79 |
| 03 Dec 15 |
2.13900 +0.02 |
2.14 | 2.14 | 2.14 | 155 |
| 02 Dec 15 |
2.12000 -0.03 |
2.12 | 2.06 | 2.06 | 6,120 |
| 01 Dec 15 |
2.15300 +0.11 |
2.17 | 2.08 | 2.08 | 20,990 |
| 30 Nov 15 |
2.04000 -0.06 |
2.10 | 2.02 | 2.04 | 20,114 |
| 27 Nov 15 |
2.09900 -0.03 |
2.13 | 2.10 | 2.13 | 135 |
| 26 Nov 15 |
2.13000 -0.25 |
2.32 | 2.05 | 2.32 | 35,969 |
| 25 Nov 15 |
2.38400 +0.05 |
2.38 | 2.30 | 2.30 | 1,110 |
| 24 Nov 15 |
2.33600 +0.07 |
2.40 | 2.22 | 2.22 | 13,595 |
| 23 Nov 15 |
2.27000 +0.17 |
2.27 | 2.14 | 2.14 | 28,130 |
| 20 Nov 15 |
2.09600 -0.04 |
2.13 | 2.10 | 2.13 | 4,113 |
| 19 Nov 15 |
2.14000 +0.09 |
2.14 | 2.00 | 2.09 | 8,539 |
| 18 Nov 15 |
2.05000 -0.04 |
2.05 | 2.01 | 2.02 | 5,123 |
| 17 Nov 15 |
2.08900 +0.06 |
2.09 | 1.95 | 1.98 | 20,766 |
| 16 Nov 15 |
2.03000 +0.01 |
2.03 | 2.00 | 2.00 | 3,356 |
| 13 Nov 15 |
2.02000 +0.06 |
2.02 | 1.97 | 1.97 | 2,487 |
| 12 Nov 15 |
1.96000 -0.10 |
2.06 | 1.95 | 2.00 | 9,482 |
| 11 Nov 15 |
2.05900 +0.05 |
2.08 | 2.00 | 2.07 | 5,090 |
| 10 Nov 15 |
2.01000 -0.17 |
2.18 | 1.94 | 2.18 | 10,527 |
| 09 Nov 15 |
2.18500 -0.04 |
2.18 | 2.15 | 2.16 | 4,605 |
| 06 Nov 15 |
2.22800 +0.01 |
2.23 | 2.23 | 2.23 | 66 |
| 05 Nov 15 |
2.21400 -0.02 |
2.21 | 2.21 | 2.21 | 63 |
| 04 Nov 15 |
2.23000 +0.04 |
2.23 | 2.23 | 2.23 | 387 |
| 03 Nov 15 |
2.19000 +0.10 |
2.19 | 2.10 | 2.10 | 3,726 |
| 02 Nov 15 |
2.09000 -0.06 |
2.10 | 2.02 | 2.10 | 517 |
| 30 Oct 15 |
2.15000 +0.18 |
2.15 | 2.00 | 2.00 | 13,251 |
| 29 Oct 15 |
1.97000 -0.32 |
2.22 | 1.96 | 2.22 | 31,907 |
| 28 Oct 15 |
2.28800 +0.04 |
2.29 | 2.29 | 2.29 | 500 |
| 27 Oct 15 |
2.24800 -0.07 |
2.25 | 2.24 | 2.25 | 8,058 |
| 26 Oct 15 |
2.31700 +0.01 |
2.33 | 2.27 | 2.33 | 6,989 |
| 23 Oct 15 |
2.31000 +0.06 |
2.32 | 2.20 | 2.25 | 535 |
| 22 Oct 15 |
2.25100 -0.08 |
2.30 | 2.20 | 2.30 | 9,335 |
| 21 Oct 15 |
2.32900 +0.06 |
2.33 | 2.31 | 2.31 | 185 |
| 20 Oct 15 |
2.27000 -0.03 |
2.30 | 2.26 | 2.26 | 11,198 |
| 19 Oct 15 |
2.29700 +0.00 |
2.30 | 2.30 | 2.30 | 100 |
| 16 Oct 15 |
2.29400 +0.05 |
2.29 | 2.23 | 2.24 | 26,009 |
| 15 Oct 15 |
2.24400 -0.08 |
2.35 | 2.15 | 2.35 | 4,598 |
| 14 Oct 15 |
2.31900 +0.00 |
2.32 | 2.32 | 2.32 | 826 |
| 13 Oct 15 |
2.32400 +0.02 |
2.37 | 2.29 | 2.37 | 4,573 |
| 12 Oct 15 |
2.30000 +0.05 |
2.36 | 2.30 | 2.30 | 12,328 |
| 09 Oct 15 |
2.25300 +0.06 |
2.25 | 2.15 | 2.15 | 960 |
| 08 Oct 15 |
2.19000 +0.00 |
2.21 | 2.19 | 2.21 | 336 |
| 07 Oct 15 |
2.19000 -0.07 |
2.20 | 2.16 | 2.19 | 7,397 |
| 06 Oct 15 |
2.25500 +0.06 |
2.26 | 2.26 | 2.26 | 100 |
| 05 Oct 15 |
2.19300 +0.04 |
2.19 | 2.08 | 2.08 | 1,323 |
| 02 Oct 15 |
2.14900 -0.15 |
2.32 | 2.15 | 2.30 | 9,401 |
| 01 Oct 15 |
2.30000 -0.05 |
2.30 | 2.30 | 2.30 | 100 |
| 30 Sep 15 |
2.35200 +0.05 |
2.35 | 2.35 | 2.35 | 106 |
| 29 Sep 15 |
2.29900 -0.01 |
2.30 | 2.24 | 2.25 | 1,540 |
| 28 Sep 15 |
2.31300 +0.00 |
2.31 | 2.31 | 2.31 | 100 |
| 25 Sep 15 |
2.31300 +0.06 |
2.31 | 2.31 | 2.31 | 255 |
| 24 Sep 15 |
2.25100 -0.01 |
2.32 | 2.25 | 2.32 | 793 |
| 22 Sep 15 |
2.26000 -0.11 |
2.26 | 2.26 | 2.26 | 2,066 |
| 21 Sep 15 |
2.36900 +0.02 |
2.37 | 2.37 | 2.37 | 111 |
| 18 Sep 15 |
2.34500 -0.06 |
2.35 | 2.35 | 2.35 | 1,741 |
| 16 Sep 15 |
2.40000 -0.03 |
2.44 | 2.40 | 2.44 | 400 |
| 15 Sep 15 |
2.42800 -0.01 |
2.43 | 2.36 | 2.40 | 2,810 |
| 11 Sep 15 |
2.43900 +0.15 |
2.49 | 2.30 | 2.30 | 12,137 |
| 10 Sep 15 |
2.28800 +0.00 |
2.30 | 2.21 | 2.30 | 5,755 |
| 09 Sep 15 |
2.29000 +0.00 |
2.29 | 2.29 | 2.29 | 304 |
| 08 Sep 15 |
2.29000 +0.00 |
2.29 | 2.29 | 2.29 | 1,753 |
| 07 Sep 15 |
2.28900 +0.00 |
2.29 | 2.29 | 2.29 | 50 |
| 04 Sep 15 |
2.28900 +0.00 |
2.29 | 2.18 | 2.18 | 710 |
| 03 Sep 15 |
2.28900 +0.00 |
2.29 | 2.29 | 2.29 | 205 |
| 02 Sep 15 |
2.28800 +0.02 |
2.29 | 2.20 | 2.25 | 576 |
| 01 Sep 15 |
2.27300 +0.05 |
2.27 | 2.25 | 2.25 | 2,860 |
| 31 Aug 15 |
2.22000 +0.00 |
2.22 | 2.20 | 2.20 | 974 |
| 28 Aug 15 |
2.22000 +0.04 |
2.23 | 2.12 | 2.18 | 4,943 |
| 27 Aug 15 |
2.18000 +0.13 |
2.19 | 2.10 | 2.10 | 6,416 |
| 26 Aug 15 |
2.05000 -0.06 |
2.10 | 2.01 | 2.10 | 3,890 |
| 25 Aug 15 |
2.11000 +0.08 |
2.19 | 1.90 | 2.00 | 27,719 |
| 24 Aug 15 |
2.03000 -0.10 |
2.11 | 2.03 | 2.04 | 3,294 |
| 21 Aug 15 |
2.13400 -0.13 |
2.20 | 2.02 | 2.02 | 8,865 |
| 20 Aug 15 |
2.26000 -0.14 |
2.32 | 2.20 | 2.32 | 21,895 |
| 19 Aug 15 |
2.39800 +0.00 |
2.40 | 2.40 | 2.40 | 890 |
| 18 Aug 15 |
2.39900 +0.00 |
2.40 | 2.33 | 2.33 | 3,786 |
| 17 Aug 15 |
2.40000 -0.03 |
2.43 | 2.40 | 2.41 | 1,600 |
| 14 Aug 15 |
2.43000 -0.05 |
2.50 | 2.43 | 2.50 | 2,030 |
| 12 Aug 15 |
2.48000 +0.08 |
2.48 | 2.42 | 2.42 | 7,031 |
| 11 Aug 15 |
2.40000 -0.15 |
2.42 | 2.38 | 2.42 | 3,450 |
| 10 Aug 15 |
2.54900 -0.05 |
2.69 | 2.48 | 2.66 | 28,052 |
| 07 Aug 15 |
2.59600 -0.09 |
2.69 | 2.60 | 2.69 | 5,858 |
| 06 Aug 15 |
2.68600 -0.03 |
2.69 | 2.60 | 2.65 | 4,655 |
| 05 Aug 15 |
2.72000 +0.03 |
2.74 | 2.72 | 2.74 | 2,521 |
| 04 Aug 15 |
2.69000 -0.01 |
2.76 | 2.69 | 2.76 | 2,368 |
| 03 Aug 15 |
2.69900 +0.14 |
2.70 | 2.49 | 2.49 | 13,632 |
| 31 Jul 15 |
2.55500 +0.08 |
2.56 | 2.52 | 2.52 | 5,257 |
| 30 Jul 15 |
2.47700 -0.01 |
2.50 | 2.43 | 2.43 | 1,450 |
| 29 Jul 15 |
2.48900 -0.03 |
2.55 | 2.42 | 2.55 | 7,432 |
| 28 Jul 15 |
2.52000 +0.09 |
2.52 | 2.52 | 2.52 | 2,000 |
| 27 Jul 15 |
2.42600 -0.07 |
2.50 | 2.43 | 2.45 | 5,684 |
| 24 Jul 15 |
2.50000 +0.02 |
2.50 | 2.48 | 2.48 | 599 |
| 23 Jul 15 |
2.48000 +0.00 |
2.48 | 2.48 | 2.48 | 1,734 |
| 22 Jul 15 |
2.48100 -0.02 |
2.57 | 2.48 | 2.57 | 1,790 |
| 21 Jul 15 |
2.50200 -0.12 |
2.55 | 2.48 | 2.55 | 7,620 |
| 20 Jul 15 |
2.62000 +0.04 |
2.62 | 2.51 | 2.51 | 4,474 |
| 17 Jul 15 |
2.57800 -0.01 |
2.58 | 2.58 | 2.58 | 192 |
| 16 Jul 15 |
2.59000 +0.13 |
2.59 | 2.48 | 2.48 | 7,696 |
| 15 Jul 15 |
2.46000 +0.14 |
2.46 | 2.39 | 2.39 | 4,010 |
| 14 Jul 15 |
2.32300 -0.02 |
2.35 | 2.32 | 2.35 | 953 |
| 13 Jul 15 |
2.34600 -0.04 |
2.47 | 2.35 | 2.47 | 2,138 |
| 10 Jul 15 |
2.38900 +0.01 |
2.42 | 2.38 | 2.42 | 2,848 |
| 09 Jul 15 |
2.37500 -0.03 |
2.38 | 2.38 | 2.38 | 404 |
| 08 Jul 15 |
2.40000 -0.05 |
2.42 | 2.27 | 2.40 | 15,023 |
| 07 Jul 15 |
2.45300 -0.05 |
2.56 | 2.41 | 2.50 | 14,515 |
| 06 Jul 15 |
2.49900 +0.01 |
2.50 | 2.50 | 2.50 | 1,248 |
| 03 Jul 15 |
2.49000 +0.08 |
2.49 | 2.45 | 2.45 | 1,091 |
| 02 Jul 15 |
2.41000 +0.08 |
2.41 | 2.38 | 2.38 | 1,181 |
| 01 Jul 15 |
2.33000 +0.08 |
2.33 | 2.30 | 2.30 | 4,955 |
| 30 Jun 15 |
2.25000 -0.05 |
2.31 | 2.25 | 2.25 | 3,598 |
| 29 Jun 15 |
2.29800 +0.00 |
2.30 | 1.92 | 2.10 | 12,443 |
| 26 Jun 15 |
2.30000 -0.15 |
2.40 | 2.21 | 2.40 | 12,055 |
| 25 Jun 15 |
2.45000 -0.02 |
2.45 | 2.45 | 2.45 | 460 |
| 24 Jun 15 |
2.46900 +0.02 |
2.47 | 2.40 | 2.40 | 140 |
| 23 Jun 15 |
2.45000 -0.04 |
2.48 | 2.36 | 2.37 | 6,881 |
| 22 Jun 15 |
2.48700 +0.09 |
2.49 | 2.46 | 2.46 | 3,321 |
| 19 Jun 15 |
2.40000 -0.12 |
2.59 | 2.38 | 2.59 | 5,065 |
| 18 Jun 15 |
2.52000 -0.02 |
2.53 | 2.52 | 2.53 | 1,974 |
| 17 Jun 15 |
2.54000 -0.06 |
2.56 | 2.54 | 2.56 | 684 |
| 16 Jun 15 |
2.59800 -0.01 |
2.62 | 2.56 | 2.62 | 5,169 |
| 15 Jun 15 |
2.61000 +0.01 |
2.61 | 2.56 | 2.59 | 6,000 |
| 12 Jun 15 |
2.60000 +0.03 |
2.60 | 2.60 | 2.60 | 237 |
| 11 Jun 15 |
2.57400 -0.02 |
2.57 | 2.50 | 2.52 | 6,050 |
| 10 Jun 15 |
2.59000 -0.08 |
2.61 | 2.50 | 2.57 | 3,771 |
| 09 Jun 15 |
2.66600 +0.00 |
2.69 | 2.67 | 2.67 | 493 |
| 08 Jun 15 |
2.66500 +0.13 |
2.66 | 2.53 | 2.53 | 1,807 |
| 05 Jun 15 |
2.53000 -0.07 |
2.58 | 2.53 | 2.58 | 2,920 |
| 04 Jun 15 |
2.60000 -0.06 |
2.60 | 2.58 | 2.59 | 5,754 |
| 03 Jun 15 |
2.65900 +0.06 |
2.66 | 2.66 | 2.66 | 100 |
| 02 Jun 15 |
2.59900 -0.07 |
2.60 | 2.60 | 2.60 | 925 |
| 01 Jun 15 |
2.67000 -0.10 |
2.69 | 2.67 | 2.69 | 4,500 |
| 29 May 15 |
2.77000 +0.01 |
2.77 | 2.77 | 2.77 | 680 |
| 28 May 15 |
2.76300 -0.01 |
2.76 | 2.76 | 2.76 | 2,121 |
| 27 May 15 |
2.77700 -0.04 |
2.82 | 2.78 | 2.82 | 2,052 |
| 26 May 15 |
2.81900 -0.01 |
2.82 | 2.66 | 2.80 | 6,502 |
| 22 May 15 |
2.82800 +0.08 |
2.83 | 2.69 | 2.69 | 2,865 |
| 21 May 15 |
2.74900 +0.00 |
2.95 | 2.62 | 2.88 | 40,112 |
| 20 May 15 |
2.74500 +0.11 |
2.80 | 2.64 | 2.65 | 22,392 |
| 19 May 15 |
2.63000 +0.22 |
2.68 | 2.44 | 2.44 | 26,942 |
| 18 May 15 |
2.41000 +0.06 |
2.44 | 2.40 | 2.40 | 5,109 |
| 15 May 15 |
2.35100 +0.00 |
2.35 | 2.30 | 2.35 | 1,662 |
| 14 May 15 |
2.34800 +0.00 |
2.35 | 2.35 | 2.35 | 656 |
| 13 May 15 |
2.34800 +0.00 |
2.35 | 2.35 | 2.35 | 750 |
| 12 May 15 |
2.34800 -0.05 |
2.40 | 2.29 | 2.40 | 8,952 |
| 11 May 15 |
2.40000 -0.03 |
2.40 | 2.40 | 2.40 | 100 |
| 08 May 15 |
2.43000 +0.00 |
2.43 | 2.36 | 2.43 | 3,940 |
| 07 May 15 |
2.42700 +0.01 |
2.44 | 2.35 | 2.35 | 2,544 |
| 06 May 15 |
2.41600 -0.08 |
2.43 | 2.41 | 2.43 | 5,046 |
| 05 May 15 |
2.49900 +0.00 |
2.53 | 2.43 | 2.53 | 3,447 |
| 04 May 15 |
2.50000 -0.18 |
2.60 | 2.35 | 2.60 | 30,521 |
| 30 Apr 15 |
2.68000 +0.00 |
2.68 | 2.61 | 2.61 | 460 |
| 29 Apr 15 |
2.68000 +0.00 |
2.68 | 2.68 | 2.68 | 389 |
| 27 Apr 15 |
2.68000 +0.07 |
2.69 | 2.61 | 2.62 | 4,395 |
| 24 Apr 15 |
2.61400 +0.04 |
2.69 | 2.59 | 2.59 | 12,028 |
| 23 Apr 15 |
2.57000 -0.09 |
2.66 | 2.57 | 2.66 | 4,179 |
| 22 Apr 15 |
2.66000 -0.10 |
2.75 | 2.66 | 2.75 | 4,600 |
| 21 Apr 15 |
2.75700 +0.18 |
2.82 | 2.65 | 2.80 | 16,915 |
| 20 Apr 15 |
2.58000 +0.00 |
2.59 | 2.53 | 2.53 | 6,148 |
| 17 Apr 15 |
2.58000 +0.03 |
2.59 | 2.53 | 2.59 | 2,678 |
| 16 Apr 15 |
2.54700 -0.03 |
2.59 | 2.47 | 2.59 | 16,789 |
| 15 Apr 15 |
2.57300 -0.13 |
2.71 | 2.57 | 2.71 | 10,547 |
| 14 Apr 15 |
2.70100 -0.07 |
2.81 | 2.70 | 2.77 | 11,690 |
| 13 Apr 15 |
2.77000 -0.41 |
2.77 | 2.60 | 2.71 | 77,996 |
| 10 Apr 15 |
3.18000 -0.01 |
3.23 | 3.07 | 3.10 | 17,569 |
| 09 Apr 15 |
3.19000 -0.11 |
3.30 | 3.07 | 3.30 | 55,608 |
| 08 Apr 15 |
3.30000 +0.20 |
3.33 | 3.11 | 3.11 | 34,573 |
| 07 Apr 15 |
3.09900 +0.22 |
3.20 | 2.80 | 2.80 | 51,166 |
| 02 Apr 15 |
2.87900 +0.03 |
2.88 | 2.80 | 2.80 | 9,722 |
| 01 Apr 15 |
2.85000 -0.21 |
3.10 | 2.80 | 3.05 | 18,106 |
| 31 Mar 15 |
3.06300 +0.06 |
3.06 | 3.00 | 3.00 | 2,534 |
| 30 Mar 15 |
3.00100 -0.06 |
3.03 | 3.00 | 3.03 | 7,455 |
| 27 Mar 15 |
3.06000 -0.06 |
3.10 | 3.05 | 3.10 | 4,405 |
| 26 Mar 15 |
3.12300 -0.09 |
3.21 | 3.12 | 3.21 | 2,065 |
| 25 Mar 15 |
3.21500 +0.06 |
3.24 | 3.08 | 3.24 | 2,064 |
| 24 Mar 15 |
3.15000 -0.25 |
3.33 | 3.02 | 3.30 | 26,286 |
| 23 Mar 15 |
3.40000 -0.10 |
3.42 | 3.37 | 3.40 | 7,168 |
| 20 Mar 15 |
3.49900 +0.05 |
3.50 | 3.50 | 3.50 | 1,852 |
| 19 Mar 15 |
3.45000 +0.12 |
3.45 | 3.33 | 3.33 | 3,334 |
| 18 Mar 15 |
3.33000 -0.27 |
3.50 | 3.33 | 3.48 | 20,536 |
| 17 Mar 15 |
3.59900 +0.01 |
3.60 | 3.60 | 3.60 | 2,448 |
| 16 Mar 15 |
3.58900 +0.04 |
3.60 | 3.45 | 3.55 | 9,927 |
| 13 Mar 15 |
3.55000 -0.05 |
3.60 | 3.55 | 3.60 | 5,513 |
| 12 Mar 15 |
3.60000 -0.02 |
3.60 | 3.60 | 3.60 | 400 |
| 11 Mar 15 |
3.62000 -0.16 |
3.76 | 3.62 | 3.76 | 4,949 |
| 10 Mar 15 |
3.77900 +0.03 |
3.78 | 3.78 | 3.78 | 100 |
| 09 Mar 15 |
3.74700 +0.10 |
3.75 | 3.75 | 3.75 | 500 |
| 06 Mar 15 |
3.65000 -0.06 |
3.80 | 3.65 | 3.80 | 6,119 |
| 05 Mar 15 |
3.71100 -0.12 |
3.85 | 3.70 | 3.72 | 7,891 |
| 04 Mar 15 |
3.82900 +0.25 |
3.83 | 3.68 | 3.68 | 16,663 |
| 03 Mar 15 |
3.58100 -0.17 |
3.87 | 3.58 | 3.87 | 24,814 |
| 02 Mar 15 |
3.74700 +0.05 |
3.75 | 3.30 | 3.54 | 72,070 |
| 27 Feb 15 |
3.70000 -0.10 |
3.79 | 3.50 | 3.79 | 21,687 |
| 26 Feb 15 |
3.80000 -0.21 |
3.99 | 3.76 | 3.95 | 13,073 |
| 25 Feb 15 |
4.01000 +0.01 |
4.04 | 3.95 | 4.00 | 12,471 |
| 24 Feb 15 |
4.00000 -0.19 |
4.12 | 4.00 | 4.04 | 10,198 |
| 23 Feb 15 |
4.18800 -0.01 |
4.40 | 3.98 | 4.36 | 30,301 |
| 20 Feb 15 |
4.20000 +0.31 |
4.20 | 3.87 | 3.97 | 24,013 |
| 19 Feb 15 |
3.89000 -0.11 |
3.91 | 3.88 | 3.91 | 5,620 |
| 18 Feb 15 |
4.00000 +0.00 |
4.00 | 3.91 | 3.91 | 683 |
| 17 Feb 15 |
3.99900 -0.05 |
4.00 | 3.89 | 3.89 | 4,125 |
| 16 Feb 15 |
4.05000 -0.12 |
4.29 | 4.05 | 4.25 | 17,087 |
| 13 Feb 15 |
4.17100 +0.03 |
4.35 | 4.14 | 4.14 | 18,756 |
| 12 Feb 15 |
4.14000 +0.14 |
4.18 | 3.98 | 4.12 | 13,748 |
| 11 Feb 15 |
4.00000 +0.23 |
4.35 | 3.84 | 3.85 | 25,746 |
| 10 Feb 15 |
3.77000 -0.03 |
3.93 | 3.70 | 3.88 | 33,188 |
| 09 Feb 15 |
3.80000 +0.41 |
3.85 | 3.39 | 3.39 | 34,088 |
| 06 Feb 15 |
3.39000 +0.11 |
3.40 | 3.30 | 3.35 | 15,788 |
| 05 Feb 15 |
3.28500 -0.03 |
3.29 | 3.28 | 3.28 | 3,332 |
| 04 Feb 15 |
3.31700 +0.21 |
3.51 | 3.10 | 3.20 | 16,776 |
| 03 Feb 15 |
3.11000 +0.21 |
3.11 | 2.94 | 2.94 | 8,989 |
| 02 Feb 15 |
2.89500 +0.13 |
2.89 | 2.78 | 2.78 | 4,610 |
| 30 Jan 15 |
2.76000 +0.11 |
2.76 | 2.65 | 2.65 | 5,255 |
| 29 Jan 15 |
2.65000 -0.04 |
2.70 | 2.65 | 2.70 | 1,208 |
| 28 Jan 15 |
2.68800 +0.07 |
2.69 | 2.60 | 2.60 | 1,604 |
| 27 Jan 15 |
2.62200 -0.04 |
2.69 | 2.62 | 2.66 | 6,528 |
| 26 Jan 15 |
2.66100 -0.07 |
2.70 | 2.66 | 2.70 | 6,782 |
| 22 Jan 15 |
2.72900 +0.01 |
2.73 | 2.73 | 2.73 | 75 |
| 21 Jan 15 |
2.72000 +0.02 |
2.75 | 2.66 | 2.66 | 1,618 |
| 20 Jan 15 |
2.70000 -0.18 |
2.88 | 2.70 | 2.88 | 7,752 |
| 19 Jan 15 |
2.88000 +0.07 |
2.90 | 2.88 | 2.90 | 2,508 |
| 16 Jan 15 |
2.81100 -0.09 |
2.99 | 2.63 | 2.99 | 32,966 |
| 15 Jan 15 |
2.90100 +0.21 |
3.02 | 2.74 | 2.74 | 23,257 |
| 14 Jan 15 |
2.69000 +0.07 |
2.78 | 2.68 | 2.71 | 7,568 |
| 13 Jan 15 |
2.62100 +0.14 |
2.65 | 2.48 | 2.48 | 11,381 |
| 12 Jan 15 |
2.47900 +0.08 |
2.48 | 2.35 | 2.44 | 14,733 |
| 09 Jan 15 |
2.40000 +0.01 |
2.49 | 2.40 | 2.46 | 5,408 |
| 08 Jan 15 |
2.38900 +0.05 |
2.41 | 2.31 | 2.32 | 16,041 |
| 07 Jan 15 |
2.34000 +0.07 |
2.34 | 2.30 | 2.30 | 8,844 |
| 06 Jan 15 |
2.27000 +0.08 |
2.27 | 2.16 | 2.16 | 9,681 |
| 05 Jan 15 |
2.19300 -0.14 |
2.34 | 2.17 | 2.33 | 40,700 |
| 02 Jan 15 |
2.33400 +0.38 |
2.33 | 2.08 | 2.09 | 21,299 |
| 30 Dec 14 |
1.95000 +0.11 |
1.96 | 1.80 | 1.84 | 18,721 |
| 29 Dec 14 |
1.84100 +0.05 |
1.84 | 1.80 | 1.82 | 9,213 |
| 23 Dec 14 |
1.79500 +0.01 |
1.81 | 1.79 | 1.81 | 905 |
| 22 Dec 14 |
1.78000 +0.03 |
1.87 | 1.71 | 1.71 | 36,714 |
| 19 Dec 14 |
1.75000 -0.16 |
1.88 | 1.75 | 1.88 | 28,379 |
| 18 Dec 14 |
1.91000 -0.04 |
1.97 | 1.88 | 1.91 | 10,027 |
| 17 Dec 14 |
1.95000 -0.01 |
1.97 | 1.95 | 1.97 | 1,703 |
| 16 Dec 14 |
1.96000 -0.01 |
1.97 | 1.96 | 1.97 | 1,500 |
| 15 Dec 14 |
1.96900 +0.04 |
2.00 | 1.95 | 1.95 | 10,753 |
| 12 Dec 14 |
1.93000 +0.03 |
1.97 | 1.91 | 1.91 | 8,238 |
| 11 Dec 14 |
1.90100 +0.10 |
1.94 | 1.83 | 1.83 | 16,623 |
| 10 Dec 14 |
1.80000 -0.20 |
1.99 | 1.80 | 1.99 | 15,640 |
| 09 Dec 14 |
2.00000 -0.03 |
2.06 | 1.98 | 2.03 | 8,850 |
| 08 Dec 14 |
2.03000 -0.07 |
2.13 | 2.03 | 2.13 | 4,979 |
| 05 Dec 14 |
2.10000 -0.02 |
2.14 | 2.10 | 2.12 | 5,810 |
| 04 Dec 14 |
2.11600 +0.08 |
2.13 | 2.07 | 2.07 | 4,149 |
| 03 Dec 14 |
2.03900 +0.01 |
2.04 | 1.83 | 1.96 | 18,216 |
| 02 Dec 14 |
2.03000 -0.21 |
2.23 | 2.03 | 2.17 | 6,467 |
| 01 Dec 14 |
2.24000 -0.08 |
2.32 | 2.24 | 2.32 | 4,786 |
| 28 Nov 14 |
2.31700 +0.02 |
2.40 | 2.25 | 2.36 | 21,332 |
| 27 Nov 14 |
2.30000 +0.15 |
2.50 | 2.19 | 2.19 | 42,784 |
| 26 Nov 14 |
2.14500 +0.03 |
2.19 | 2.10 | 2.12 | 9,557 |
| 25 Nov 14 |
2.12000 +0.16 |
2.12 | 1.90 | 1.94 | 16,906 |
| 24 Nov 14 |
1.96000 +0.04 |
1.98 | 1.96 | 1.97 | 8,913 |
| 21 Nov 14 |
1.92000 +0.08 |
2.20 | 1.91 | 1.92 | 31,023 |
| 20 Nov 14 |
1.84000 +0.01 |
1.84 | 1.76 | 1.76 | 3,666 |
| 19 Nov 14 |
1.83000 -0.03 |
1.89 | 1.80 | 1.89 | 9,937 |
| 18 Nov 14 |
1.86200 +0.04 |
1.95 | 1.86 | 1.95 | 11,478 |
| 17 Nov 14 |
1.82300 -0.07 |
1.92 | 1.82 | 1.89 | 7,004 |
| 14 Nov 14 |
1.89500 +0.06 |
1.89 | 1.83 | 1.89 | 251 |
| 13 Nov 14 |
1.83000 +0.10 |
1.83 | 1.69 | 1.79 | 272 |
| 12 Nov 14 |
1.73000 -0.02 |
1.78 | 1.68 | 1.69 | 10,243 |
| 11 Nov 14 |
1.75000 -0.25 |
2.04 | 1.71 | 2.04 | 23,246 |
| 10 Nov 14 |
2.00000 +0.12 |
2.02 | 1.84 | 1.88 | 3,592 |
| 07 Nov 14 |
1.87900 +0.42 |
1.91 | 1.50 | 1.50 | 33,501 |
| 06 Nov 14 |
1.46000 +0.01 |
1.50 | 1.44 | 1.50 | 26,128 |
| 05 Nov 14 |
1.45000 +0.01 |
1.50 | 1.41 | 1.50 | 5,966 |
| 04 Nov 14 |
1.44000 +0.08 |
1.44 | 1.39 | 1.42 | 6,702 |
| 03 Nov 14 |
1.36000 -0.04 |
1.40 | 1.36 | 1.40 | 6,233 |
| 31 Oct 14 |
1.39900 -0.02 |
1.47 | 1.40 | 1.47 | 22,478 |
| 30 Oct 14 |
1.42400 -0.02 |
1.49 | 1.42 | 1.49 | 3,267 |
| 29 Oct 14 |
1.44000 -0.01 |
1.45 | 1.44 | 1.45 | 13,170 |
| 28 Oct 14 |
1.45000 +0.00 |
1.45 | 1.45 | 1.45 | 8,835 |
| 27 Oct 14 |
1.45000 -0.04 |
1.57 | 1.45 | 1.57 | 26,903 |
| 24 Oct 14 |
1.49000 +0.04 |
1.49 | 1.48 | 1.48 | 1,513 |
| 23 Oct 14 |
1.45000 -0.05 |
1.51 | 1.42 | 1.44 | 17,532 |
| 22 Oct 14 |
1.50000 +0.02 |
1.50 | 1.48 | 1.48 | 2,500 |
| 21 Oct 14 |
1.48000 +0.10 |
1.48 | 1.37 | 1.37 | 6,190 |
| 20 Oct 14 |
1.37900 -0.01 |
1.38 | 1.34 | 1.36 | 5,089 |
| 17 Oct 14 |
1.39000 +0.04 |
1.41 | 1.30 | 1.31 | 17,089 |
| 16 Oct 14 |
1.35000 +0.01 |
1.38 | 1.33 | 1.35 | 10,912 |
| 15 Oct 14 |
1.33500 +0.08 |
1.38 | 1.26 | 1.26 | 16,238 |
| 14 Oct 14 |
1.25900 +0.04 |
1.26 | 1.18 | 1.18 | 3,880 |
| 13 Oct 14 |
1.22000 -0.10 |
1.32 | 1.18 | 1.32 | 15,957 |
| 10 Oct 14 |
1.32100 -0.06 |
1.38 | 1.31 | 1.31 | 1,092 |
| 09 Oct 14 |
1.38000 +0.06 |
1.38 | 1.37 | 1.37 | 2,287 |
| 08 Oct 14 |
1.32000 -0.10 |
1.42 | 1.32 | 1.38 | 16,502 |
| 07 Oct 14 |
1.42200 -0.07 |
1.49 | 1.42 | 1.44 | 5,706 |
| 06 Oct 14 |
1.49000 -0.13 |
1.58 | 1.49 | 1.58 | 6,000 |
| 02 Oct 14 |
1.62200 -0.10 |
1.70 | 1.62 | 1.70 | 3,200 |
| 01 Oct 14 |
1.72000 -0.06 |
1.79 | 1.72 | 1.79 | 4,093 |
| 29 Sep 14 |
1.78000 +0.02 |
1.83 | 1.71 | 1.83 | 9,870 |
| 26 Sep 14 |
1.76000 +0.23 |
1.76 | 1.53 | 1.53 | 8,645 |
| 25 Sep 14 |
1.52800 -0.04 |
1.59 | 1.53 | 1.59 | 13,487 |
| 24 Sep 14 |
1.57000 -0.09 |
1.68 | 1.57 | 1.68 | 6,864 |
| 23 Sep 14 |
1.66000 -0.05 |
1.73 | 1.66 | 1.73 | 4,267 |
| 22 Sep 14 |
1.71100 -0.05 |
1.82 | 1.71 | 1.82 | 15,954 |
| 19 Sep 14 |
1.76000 -0.14 |
1.90 | 1.76 | 1.90 | 13,815 |
| 18 Sep 14 |
1.90100 -0.15 |
2.03 | 1.90 | 2.03 | 5,886 |
| 17 Sep 14 |
2.05000 -0.10 |
2.08 | 2.04 | 2.08 | 12,858 |
| 16 Sep 14 |
2.15200 +0.00 |
2.15 | 2.15 | 2.15 | 5 |
| 15 Sep 14 |
2.15300 +0.06 |
2.16 | 2.04 | 2.04 | 1,265 |
| 12 Sep 14 |
2.09100 -0.11 |
2.19 | 2.09 | 2.19 | 13,278 |
| 11 Sep 14 |
2.20000 -0.09 |
2.25 | 2.20 | 2.25 | 4,598 |
| 10 Sep 14 |
2.28900 +0.00 |
2.29 | 2.21 | 2.27 | 9,426 |
| 09 Sep 14 |
2.29000 +0.00 |
2.29 | 2.29 | 2.29 | 1,090 |
| 08 Sep 14 |
2.28900 +0.00 |
2.29 | 2.29 | 2.29 | 1,101 |
| 05 Sep 14 |
2.28500 -0.01 |
2.29 | 2.28 | 2.28 | 20 |
| 04 Sep 14 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 50 |
| 03 Sep 14 |
2.29900 +0.04 |
2.30 | 2.30 | 2.30 | 20 |
| 02 Sep 14 |
2.25500 -0.13 |
2.30 | 2.25 | 2.30 | 3,713 |
| 01 Sep 14 |
2.39000 -0.09 |
2.40 | 2.38 | 2.40 | 4,731 |
| 29 Aug 14 |
2.48500 +0.06 |
2.51 | 2.42 | 2.42 | 3,494 |
| 28 Aug 14 |
2.42400 +0.04 |
2.42 | 2.42 | 2.42 | 10 |
| 27 Aug 14 |
2.38500 -0.01 |
2.42 | 2.29 | 2.29 | 65 |
| 26 Aug 14 |
2.39900 +0.06 |
2.40 | 2.40 | 2.40 | 80 |
| 25 Aug 14 |
2.33600 -0.08 |
2.34 | 2.34 | 2.34 | 465 |
| 22 Aug 14 |
2.41500 -0.09 |
2.62 | 2.41 | 2.50 | 37,556 |
| 21 Aug 14 |
2.50000 -0.17 |
2.60 | 2.50 | 2.60 | 5,903 |
| 20 Aug 14 |
2.66600 +0.00 |
2.67 | 2.65 | 2.65 | 120 |
| 19 Aug 14 |
2.66600 +0.09 |
2.67 | 2.67 | 2.67 | 693 |
| 18 Aug 14 |
2.58000 +0.08 |
2.58 | 2.58 | 2.58 | 1,400 |
| 15 Aug 14 |
2.50000 +0.02 |
2.51 | 2.50 | 2.50 | 2,618 |
| 14 Aug 14 |
2.48000 +0.06 |
2.48 | 2.48 | 2.48 | 200 |
| 13 Aug 14 |
2.42000 +0.09 |
2.42 | 2.42 | 2.42 | 2,074 |
| 12 Aug 14 |
2.33300 -0.08 |
2.44 | 2.33 | 2.44 | 1,929 |
| 11 Aug 14 |
2.40800 -0.11 |
2.50 | 2.36 | 2.36 | 300 |
| 07 Aug 14 |
2.52000 -0.09 |
2.54 | 2.52 | 2.54 | 5,600 |
| 06 Aug 14 |
2.61000 +0.10 |
2.61 | 2.56 | 2.56 | 3,400 |
| 05 Aug 14 |
2.51100 -0.05 |
2.51 | 2.51 | 2.51 | 896 |
| 04 Aug 14 |
2.55900 +0.06 |
2.56 | 2.56 | 2.56 | 1,496 |
| 01 Aug 14 |
2.50000 +0.12 |
2.50 | 2.42 | 2.46 | 8,219 |
| 31 Jul 14 |
2.37700 -0.33 |
2.64 | 2.37 | 2.64 | 29,857 |
| 30 Jul 14 |
2.71000 +0.01 |
2.72 | 2.70 | 2.70 | 3,550 |
| 28 Jul 14 |
2.70000 -0.15 |
2.76 | 2.69 | 2.76 | 11,284 |
| 25 Jul 14 |
2.84700 +0.00 |
2.85 | 2.76 | 2.76 | 1,010 |
| 24 Jul 14 |
2.84900 +0.01 |
2.85 | 2.76 | 2.80 | 298 |
| 23 Jul 14 |
2.83900 +0.07 |
2.84 | 2.80 | 2.80 | 1,100 |
| 22 Jul 14 |
2.77000 -0.11 |
2.87 | 2.77 | 2.87 | 3,016 |
| 21 Jul 14 |
2.87500 +0.02 |
2.88 | 2.88 | 2.88 | 10 |
| 18 Jul 14 |
2.85900 +0.02 |
2.86 | 2.75 | 2.75 | 3,421 |
| 17 Jul 14 |
2.83900 +0.04 |
2.84 | 2.84 | 2.84 | 50 |
| 16 Jul 14 |
2.80000 -0.25 |
2.95 | 2.80 | 2.95 | 10,800 |
| 15 Jul 14 |
3.04900 +0.08 |
3.05 | 3.05 | 3.05 | 100 |
| 14 Jul 14 |
2.96900 -0.08 |
2.97 | 2.89 | 2.96 | 7,363 |
| 11 Jul 14 |
3.04800 +0.10 |
3.05 | 3.05 | 3.05 | 10 |
| 10 Jul 14 |
2.95000 +0.01 |
2.95 | 2.90 | 2.90 | 5,969 |
| 09 Jul 14 |
2.93900 +0.07 |
2.94 | 2.85 | 2.85 | 1,800 |
| 08 Jul 14 |
2.87000 -0.13 |
3.04 | 2.87 | 3.04 | 5,660 |
| 07 Jul 14 |
3.00000 -0.03 |
3.14 | 3.00 | 3.02 | 12,818 |
| 04 Jul 14 |
3.03000 -0.12 |
3.03 | 3.03 | 3.03 | 180 |
| 03 Jul 14 |
3.15000 -0.03 |
3.16 | 3.15 | 3.16 | 3,950 |
| 02 Jul 14 |
3.17900 -0.12 |
3.20 | 3.18 | 3.20 | 2,032 |
| 01 Jul 14 |
3.29900 +0.08 |
3.30 | 3.20 | 3.20 | 2,992 |
| 30 Jun 14 |
3.22100 -0.05 |
3.22 | 3.22 | 3.22 | 510 |
| 27 Jun 14 |
3.26900 -0.03 |
3.27 | 3.27 | 3.27 | 4,580 |
| 26 Jun 14 |
3.30000 +0.14 |
3.30 | 3.26 | 3.27 | 13,301 |
| 25 Jun 14 |
3.15700 -0.04 |
3.25 | 3.15 | 3.15 | 3,377 |
| 24 Jun 14 |
3.20000 +0.00 |
3.20 | 3.20 | 3.20 | 10 |
| 23 Jun 14 |
3.20000 +0.00 |
3.20 | 3.20 | 3.20 | 4,974 |
| 20 Jun 14 |
3.20000 -0.08 |
3.20 | 3.20 | 3.20 | 5,328 |
| 19 Jun 14 |
3.27900 +0.02 |
3.28 | 3.15 | 3.26 | 12,145 |
| 18 Jun 14 |
3.26200 -0.11 |
3.38 | 3.26 | 3.31 | 47,939 |
| 17 Jun 14 |
3.37600 +0.02 |
3.38 | 3.27 | 3.27 | 13,854 |
| 16 Jun 14 |
3.35400 +0.07 |
3.36 | 3.28 | 3.28 | 20,545 |
| 13 Jun 14 |
3.28700 +0.07 |
3.29 | 3.29 | 3.29 | 1,050 |
| 12 Jun 14 |
3.22100 -0.07 |
3.22 | 3.22 | 3.22 | 690 |
| 11 Jun 14 |
3.28800 +0.07 |
3.29 | 3.23 | 3.29 | 1,240 |
| 10 Jun 14 |
3.22100 -0.17 |
3.33 | 3.22 | 3.33 | 12,600 |
| 06 Jun 14 |
3.39400 -0.01 |
3.39 | 3.35 | 3.35 | 2,921 |
| 05 Jun 14 |
3.40000 +0.05 |
3.40 | 3.40 | 3.40 | 31 |
| 04 Jun 14 |
3.35000 -0.08 |
3.52 | 3.35 | 3.43 | 4,419 |
| 03 Jun 14 |
3.42900 +0.00 |
3.43 | 3.43 | 3.43 | 319 |
| 02 Jun 14 |
3.42700 +0.01 |
3.43 | 3.43 | 3.43 | 100 |
| 30 May 14 |
3.41900 +0.00 |
3.42 | 3.32 | 3.32 | 1,550 |
| 29 May 14 |
3.41900 +0.10 |
3.42 | 3.42 | 3.42 | 100 |
| 28 May 14 |
3.32000 +0.00 |
3.42 | 3.32 | 3.42 | 2,050 |
| 27 May 14 |
3.31800 -0.03 |
3.42 | 3.32 | 3.42 | 1,531 |
| 26 May 14 |
3.35000 -0.05 |
3.35 | 3.35 | 3.35 | 1,299 |
| 23 May 14 |
3.40000 -0.02 |
3.40 | 3.40 | 3.40 | 5,075 |
| 22 May 14 |
3.42100 -0.28 |
3.62 | 3.42 | 3.61 | 30,779 |
| 21 May 14 |
3.70000 +0.10 |
3.70 | 3.60 | 3.60 | 6,627 |
| 19 May 14 |
3.60000 +0.00 |
3.64 | 3.60 | 3.64 | 2,350 |
| 16 May 14 |
3.60000 +0.00 |
3.61 | 3.60 | 3.61 | 4,400 |
| 15 May 14 |
3.60000 +0.00 |
3.64 | 3.60 | 3.64 | 5,216 |
| 14 May 14 |
3.60100 -0.02 |
3.63 | 3.60 | 3.63 | 6,732 |
| 13 May 14 |
3.62500 -0.08 |
3.68 | 3.62 | 3.62 | 2,323 |
| 12 May 14 |
3.70000 +0.05 |
3.70 | 3.65 | 3.65 | 5,848 |
| 09 May 14 |
3.65000 -0.07 |
3.70 | 3.65 | 3.65 | 38,064 |
| 08 May 14 |
3.72000 +0.10 |
3.72 | 3.65 | 3.65 | 7,273 |
| 07 May 14 |
3.62000 -0.07 |
3.70 | 3.62 | 3.68 | 36,833 |
| 06 May 14 |
3.69000 -0.01 |
3.70 | 3.61 | 3.66 | 31,851 |
| 05 May 14 |
3.70000 -0.05 |
3.70 | 3.69 | 3.70 | 20,010 |
| 02 May 14 |
3.75100 -0.01 |
3.75 | 3.74 | 3.74 | 2,490 |
| 30 Apr 14 |
3.76000 +0.01 |
3.76 | 3.75 | 3.75 | 3,862 |
| 29 Apr 14 |
3.75100 -0.04 |
3.89 | 3.75 | 3.89 | 3,746 |
| 28 Apr 14 |
3.79100 -0.13 |
3.95 | 3.79 | 3.95 | 301 |
| 25 Apr 14 |
3.92000 +0.12 |
3.92 | 3.80 | 3.90 | 2,245 |
| 24 Apr 14 |
3.80000 +0.10 |
3.90 | 3.65 | 3.65 | 40,365 |
| 23 Apr 14 |
3.70000 -0.05 |
3.87 | 3.60 | 3.77 | 56,020 |
| 22 Apr 14 |
3.74900 +0.04 |
3.75 | 3.60 | 3.75 | 1,790 |
| 17 Apr 14 |
3.70800 +0.09 |
3.73 | 3.66 | 3.66 | 4,540 |
| 16 Apr 14 |
3.62000 +0.21 |
3.62 | 3.47 | 3.47 | 37,274 |
| 15 Apr 14 |
3.41000 -0.07 |
3.41 | 3.41 | 3.41 | 1,655 |
| 14 Apr 14 |
3.47600 +0.08 |
3.48 | 3.40 | 3.40 | 6,622 |
| 11 Apr 14 |
3.40000 +0.00 |
3.43 | 3.40 | 3.43 | 20,456 |
| 10 Apr 14 |
3.40000 +0.00 |
3.70 | 3.36 | 3.48 | 144,382 |
| 09 Apr 14 |
3.40100 +0.16 |
3.40 | 3.22 | 3.22 | 13,328 |
| 08 Apr 14 |
3.24400 -0.09 |
3.38 | 3.24 | 3.30 | 14,365 |
| 07 Apr 14 |
3.33600 +0.26 |
3.34 | 3.11 | 3.11 | 32,225 |
| 04 Apr 14 |
3.08000 +0.07 |
3.08 | 2.80 | 3.01 | 28,236 |
| 03 Apr 14 |
3.01000 -0.18 |
3.29 | 2.95 | 3.08 | 122,093 |
| 02 Apr 14 |
3.19000 +0.00 |
3.19 | 3.10 | 3.10 | 6,516 |
| 01 Apr 14 |
3.18900 +0.04 |
3.26 | 3.19 | 3.19 | 4,594 |
| 31 Mar 14 |
3.15000 +0.10 |
3.15 | 2.93 | 2.95 | 19,089 |
| 28 Mar 14 |
3.05300 -0.20 |
3.19 | 2.90 | 3.07 | 12,728 |
| 26 Mar 14 |
3.25000 +0.05 |
3.30 | 3.16 | 3.30 | 2,071 |
| 25 Mar 14 |
3.20000 +0.10 |
3.21 | 3.10 | 3.10 | 7,202 |
| 24 Mar 14 |
3.10400 -0.10 |
3.20 | 3.10 | 3.20 | 2,038 |
| 21 Mar 14 |
3.20000 +0.10 |
3.20 | 3.15 | 3.15 | 3,145 |
| 20 Mar 14 |
3.10100 -0.19 |
3.20 | 3.10 | 3.16 | 16,179 |
| 19 Mar 14 |
3.29600 +0.20 |
3.48 | 3.10 | 3.10 | 37,804 |
| 18 Mar 14 |
3.10000 +0.40 |
3.10 | 2.69 | 2.69 | 33,879 |
| 17 Mar 14 |
2.70000 +0.13 |
2.70 | 2.70 | 2.70 | 4,416 |
| 14 Mar 14 |
2.57200 +0.02 |
2.70 | 2.54 | 2.54 | 6,142 |
| 13 Mar 14 |
2.55000 -0.03 |
2.66 | 2.55 | 2.66 | 436 |
| 12 Mar 14 |
2.57900 -0.16 |
2.73 | 2.58 | 2.71 | 4,890 |
| 11 Mar 14 |
2.74000 -0.06 |
2.74 | 2.74 | 2.74 | 585 |
| 10 Mar 14 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 500 |
| 07 Mar 14 |
2.80000 +0.06 |
2.80 | 2.80 | 2.80 | 1,211 |
| 06 Mar 14 |
2.74000 -0.03 |
2.81 | 2.74 | 2.81 | 2,302 |
| 05 Mar 14 |
2.77000 -0.01 |
2.78 | 2.72 | 2.72 | 2,029 |
| 04 Mar 14 |
2.77700 +0.00 |
2.78 | 2.72 | 2.75 | 2,729 |
| 03 Mar 14 |
2.77600 -0.11 |
2.83 | 2.78 | 2.83 | 2,237 |
| 28 Feb 14 |
2.88700 +0.00 |
2.89 | 2.87 | 2.87 | 1,814 |
| 27 Feb 14 |
2.88900 -0.01 |
2.89 | 2.73 | 2.80 | 13,954 |
| 26 Feb 14 |
2.90000 +0.00 |
3.00 | 2.73 | 2.80 | 40,683 |
| 25 Feb 14 |
2.90000 +0.02 |
2.91 | 2.80 | 2.80 | 2,015 |
| 24 Feb 14 |
2.88500 +0.09 |
2.89 | 2.80 | 2.80 | 4,692 |
| 21 Feb 14 |
2.80000 -0.06 |
2.85 | 2.80 | 2.85 | 1,736 |
| 20 Feb 14 |
2.86000 +0.00 |
2.89 | 2.77 | 2.77 | 920 |
| 19 Feb 14 |
2.86000 -0.03 |
2.95 | 2.83 | 2.89 | 8,368 |
| 18 Feb 14 |
2.88900 +0.01 |
3.05 | 2.85 | 2.91 | 25,098 |
| 17 Feb 14 |
2.88000 +0.13 |
2.88 | 2.80 | 2.83 | 7,393 |
| 14 Feb 14 |
2.75000 +0.00 |
2.75 | 2.60 | 2.75 | 31,675 |
| 13 Feb 14 |
2.75000 -0.05 |
2.75 | 2.75 | 2.75 | 240 |
| 12 Feb 14 |
2.80400 -0.25 |
3.10 | 2.68 | 3.10 | 25,538 |
| 11 Feb 14 |
3.04900 +0.15 |
3.11 | 2.98 | 3.00 | 13,399 |
| 10 Feb 14 |
2.90000 +0.06 |
2.94 | 2.85 | 2.85 | 9,210 |
| 07 Feb 14 |
2.84300 +0.05 |
2.85 | 2.80 | 2.80 | 4,578 |
| 06 Feb 14 |
2.79500 +0.00 |
2.80 | 2.77 | 2.78 | 4,573 |
| 05 Feb 14 |
2.79700 +0.03 |
2.80 | 2.72 | 2.75 | 2,633 |
| 04 Feb 14 |
2.77000 -0.02 |
2.77 | 2.75 | 2.77 | 966 |
| 03 Feb 14 |
2.78900 +0.09 |
2.79 | 2.68 | 2.68 | 38,215 |
| 31 Jan 14 |
2.70000 +0.00 |
2.70 | 2.70 | 2.70 | 5,709 |
| 30 Jan 14 |
2.70000 +0.06 |
2.70 | 2.64 | 2.64 | 9,924 |
| 29 Jan 14 |
2.64000 -0.03 |
2.71 | 2.64 | 2.65 | 25,110 |
| 28 Jan 14 |
2.67000 +0.07 |
2.67 | 2.60 | 2.60 | 25,487 |
| 27 Jan 14 |
2.60000 +0.10 |
2.60 | 2.55 | 2.55 | 17,948 |
| 24 Jan 14 |
2.50000 -0.05 |
2.54 | 2.50 | 2.54 | 5,831 |
| 23 Jan 14 |
2.55000 -0.06 |
2.69 | 2.53 | 2.59 | 9,982 |
| 22 Jan 14 |
2.61000 -0.15 |
2.75 | 2.61 | 2.75 | 9,376 |
| 21 Jan 14 |
2.76000 +0.09 |
2.76 | 2.62 | 2.62 | 6,371 |
| 20 Jan 14 |
2.67000 -0.08 |
2.75 | 2.67 | 2.75 | 3,129 |
| 17 Jan 14 |
2.75000 +0.05 |
2.75 | 2.73 | 2.73 | 3,111 |
| 16 Jan 14 |
2.70000 +0.00 |
2.70 | 2.70 | 2.70 | 2,509 |
| 15 Jan 14 |
2.70000 -0.20 |
2.82 | 2.70 | 2.81 | 63,794 |
| 14 Jan 14 |
2.90000 -0.04 |
2.90 | 2.90 | 2.90 | 1,150 |
| 13 Jan 14 |
2.94300 +0.06 |
2.95 | 2.78 | 2.85 | 2,950 |
| 10 Jan 14 |
2.88000 +0.05 |
2.88 | 2.80 | 2.80 | 845 |
| 09 Jan 14 |
2.83500 -0.09 |
2.94 | 2.68 | 2.92 | 41,664 |
| 08 Jan 14 |
2.92100 +0.00 |
3.00 | 2.90 | 2.98 | 11,019 |
| 07 Jan 14 |
2.92000 -0.11 |
3.00 | 2.92 | 2.99 | 8,871 |
| 06 Jan 14 |
3.03000 +0.07 |
3.03 | 2.95 | 2.95 | 1,100 |
| 03 Jan 14 |
2.96000 +0.01 |
2.96 | 2.96 | 2.96 | 333 |
| 02 Jan 14 |
2.95000 +0.02 |
2.95 | 2.91 | 2.91 | 3,410 |
| 30 Dec 13 |
2.92900 +0.07 |
2.93 | 2.70 | 2.85 | 21,994 |
| 27 Dec 13 |
2.85900 +0.07 |
2.86 | 2.72 | 2.75 | 1,252 |
| 23 Dec 13 |
2.78900 -0.05 |
2.94 | 2.71 | 2.94 | 10,129 |
| 20 Dec 13 |
2.84200 +0.15 |
2.84 | 2.65 | 2.65 | 8,866 |
| 19 Dec 13 |
2.69000 -0.09 |
2.79 | 2.69 | 2.75 | 8,915 |
| 18 Dec 13 |
2.78000 -0.12 |
2.81 | 2.78 | 2.81 | 8,160 |
| 17 Dec 13 |
2.90000 -0.10 |
3.02 | 2.82 | 2.98 | 6,382 |
| 16 Dec 13 |
2.99900 -0.10 |
3.03 | 3.00 | 3.00 | 900 |
| 13 Dec 13 |
3.09800 +0.01 |
3.10 | 3.10 | 3.10 | 50 |
| 12 Dec 13 |
3.09000 -0.06 |
3.12 | 2.97 | 3.02 | 12,773 |
| 11 Dec 13 |
3.15100 +0.21 |
3.15 | 2.96 | 2.96 | 11,638 |
| 10 Dec 13 |
2.94000 +0.10 |
2.97 | 2.88 | 2.90 | 1,077 |
| 09 Dec 13 |
2.84000 -0.06 |
2.87 | 2.84 | 2.87 | 1,247 |
| 06 Dec 13 |
2.89600 +0.07 |
2.90 | 2.75 | 2.75 | 6,749 |
| 05 Dec 13 |
2.82900 +0.09 |
2.83 | 2.74 | 2.75 | 6,100 |
| 04 Dec 13 |
2.74000 -0.13 |
2.83 | 2.66 | 2.81 | 21,198 |
| 03 Dec 13 |
2.86500 -0.05 |
3.01 | 2.78 | 2.99 | 17,473 |
| 02 Dec 13 |
2.91000 -0.19 |
3.19 | 2.84 | 3.10 | 11,355 |
| 29 Nov 13 |
3.10300 -0.10 |
3.44 | 3.10 | 3.28 | 26,166 |
| 28 Nov 13 |
3.19800 +0.09 |
3.36 | 3.13 | 3.14 | 31,007 |
| 27 Nov 13 |
3.11000 +0.31 |
3.17 | 2.81 | 2.90 | 52,285 |
| 26 Nov 13 |
2.80000 -0.41 |
3.39 | 2.80 | 3.32 | 58,001 |
| 25 Nov 13 |
3.21000 -0.24 |
3.40 | 2.95 | 3.40 | 69,568 |
| 22 Nov 13 |
3.45000 -0.68 |
4.16 | 3.40 | 4.08 | 54,674 |
| 21 Nov 13 |
4.12900 -0.66 |
4.49 | 3.90 | 4.49 | 65,752 |
| 20 Nov 13 |
4.79400 -0.14 |
4.86 | 4.72 | 4.86 | 16,620 |
| 19 Nov 13 |
4.93000 +0.07 |
4.99 | 4.84 | 4.85 | 11,267 |
| 18 Nov 13 |
4.86000 -0.24 |
5.05 | 4.86 | 5.05 | 18,380 |
| 15 Nov 13 |
5.10000 -0.15 |
5.30 | 5.00 | 5.30 | 29,866 |
| 14 Nov 13 |
5.24900 +0.04 |
5.29 | 5.17 | 5.24 | 7,808 |
| 13 Nov 13 |
5.20900 -0.08 |
5.50 | 5.21 | 5.35 | 34,642 |
| 12 Nov 13 |
5.28900 -0.11 |
5.40 | 5.17 | 5.40 | 26,030 |
| 11 Nov 13 |
5.40000 +0.15 |
5.40 | 5.25 | 5.30 | 4,005 |
| 08 Nov 13 |
5.25000 +0.01 |
5.27 | 5.04 | 5.24 | 13,850 |
| 07 Nov 13 |
5.24000 +0.14 |
5.40 | 5.15 | 5.15 | 11,750 |
| 06 Nov 13 |
5.10000 -0.12 |
5.19 | 4.97 | 5.15 | 15,404 |
| 05 Nov 13 |
5.22000 +0.08 |
5.22 | 5.15 | 5.15 | 3,800 |
| 04 Nov 13 |
5.14000 +0.14 |
5.15 | 4.96 | 4.96 | 18,834 |
| 01 Nov 13 |
5.00000 -0.03 |
5.02 | 5.00 | 5.02 | 3,200 |
| 31 Oct 13 |
5.03500 -0.01 |
5.03 | 5.03 | 5.03 | 50 |
| 30 Oct 13 |
5.04800 +0.04 |
5.05 | 5.01 | 5.01 | 1,166 |
| 29 Oct 13 |
5.01000 +0.14 |
5.02 | 4.90 | 4.90 | 9,480 |
| 28 Oct 13 |
4.87000 -0.16 |
5.03 | 4.77 | 5.03 | 14,709 |
| 25 Oct 13 |
5.03000 +0.09 |
5.03 | 5.00 | 5.00 | 100 |
| 24 Oct 13 |
4.94000 -0.11 |
5.05 | 4.94 | 5.05 | 3,901 |
| 23 Oct 13 |
5.05000 +0.02 |
5.09 | 5.02 | 5.03 | 10,433 |
| 22 Oct 13 |
5.02900 +0.13 |
5.03 | 4.75 | 4.81 | 6,412 |
| 21 Oct 13 |
4.90300 -0.10 |
4.90 | 4.85 | 4.88 | 6,453 |
| 18 Oct 13 |
5.00000 +0.10 |
5.06 | 4.97 | 4.97 | 20,872 |
| 17 Oct 13 |
4.90000 -0.05 |
5.03 | 4.90 | 5.03 | 2,120 |
| 16 Oct 13 |
4.94700 -0.08 |
4.95 | 4.70 | 4.90 | 16,576 |
| 15 Oct 13 |
5.02900 -0.05 |
5.03 | 4.95 | 4.95 | 940 |
| 14 Oct 13 |
5.07400 +0.03 |
5.09 | 4.95 | 4.95 | 1,122 |
| 11 Oct 13 |
5.04000 +0.00 |
5.04 | 4.95 | 4.97 | 1,484 |
| 10 Oct 13 |
5.04000 +0.05 |
5.04 | 5.04 | 5.04 | 100 |
| 09 Oct 13 |
4.99000 -0.05 |
5.04 | 4.99 | 5.04 | 2,540 |
| 08 Oct 13 |
5.03900 +0.02 |
5.04 | 4.97 | 5.04 | 1,023 |
| 07 Oct 13 |
5.02000 +0.00 |
5.02 | 4.90 | 4.95 | 2,550 |
| 04 Oct 13 |
5.02000 +0.13 |
5.02 | 4.89 | 4.89 | 2,235 |
| 03 Oct 13 |
4.89400 +0.01 |
4.89 | 4.68 | 4.73 | 7,187 |
| 02 Oct 13 |
4.88800 +0.03 |
4.89 | 4.66 | 4.88 | 10,643 |
| 01 Oct 13 |
4.86000 -0.29 |
5.00 | 4.86 | 5.00 | 6,833 |
| 30 Sep 13 |
5.15000 +0.15 |
5.15 | 5.15 | 5.15 | 50 |
| 27 Sep 13 |
5.00100 -0.02 |
5.08 | 5.00 | 5.02 | 2,901 |
| 26 Sep 13 |
5.02000 -0.36 |
5.37 | 5.02 | 5.37 | 12,350 |
| 25 Sep 13 |
5.37900 +0.10 |
5.38 | 5.38 | 5.38 | 60 |
| 24 Sep 13 |
5.28000 -0.10 |
5.38 | 5.17 | 5.38 | 410 |
| 23 Sep 13 |
5.38400 +0.13 |
5.38 | 5.38 | 5.38 | 33 |
| 20 Sep 13 |
5.24900 +0.01 |
5.38 | 5.15 | 5.20 | 9,282 |
| 19 Sep 13 |
5.24000 +0.17 |
5.30 | 5.00 | 5.00 | 8,712 |
| 18 Sep 13 |
5.07000 -0.09 |
5.15 | 5.01 | 5.15 | 7,481 |
| 17 Sep 13 |
5.16000 -0.12 |
5.30 | 5.16 | 5.28 | 2,853 |
| 16 Sep 13 |
5.28000 +0.09 |
5.30 | 5.10 | 5.10 | 6,168 |
| 13 Sep 13 |
5.18900 +0.00 |
5.19 | 5.00 | 5.16 | 7,191 |
| 12 Sep 13 |
5.19000 -0.22 |
5.46 | 5.19 | 5.38 | 8,543 |
| 11 Sep 13 |
5.41000 +0.12 |
5.50 | 5.28 | 5.30 | 11,751 |
| 10 Sep 13 |
5.28900 +0.34 |
5.29 | 4.86 | 4.95 | 34,641 |
| 09 Sep 13 |
4.95000 +0.13 |
4.95 | 4.81 | 4.90 | 4,355 |
| 06 Sep 13 |
4.82000 +0.03 |
4.93 | 4.76 | 4.87 | 4,785 |
| 05 Sep 13 |
4.79000 +0.19 |
4.89 | 4.64 | 4.64 | 13,641 |
| 04 Sep 13 |
4.60000 +0.10 |
4.64 | 4.42 | 4.43 | 4,913 |
| 03 Sep 13 |
4.50000 +0.12 |
4.50 | 4.30 | 4.30 | 2,200 |
| 02 Sep 13 |
4.38000 +0.13 |
4.38 | 4.25 | 4.38 | 1,850 |
| 30 Aug 13 |
4.25100 -0.06 |
4.28 | 4.22 | 4.28 | 13,422 |
| 29 Aug 13 |
4.31000 +0.01 |
4.33 | 4.30 | 4.33 | 11,028 |
| 28 Aug 13 |
4.30000 -0.01 |
4.34 | 4.30 | 4.31 | 10,239 |
| 27 Aug 13 |
4.31000 -0.09 |
4.35 | 4.30 | 4.35 | 9,418 |
| 26 Aug 13 |
4.39900 +0.10 |
4.40 | 4.25 | 4.25 | 3,425 |
| 23 Aug 13 |
4.30100 +0.03 |
4.50 | 4.22 | 4.26 | 18,134 |
| 22 Aug 13 |
4.27100 -0.09 |
4.40 | 4.27 | 4.36 | 11,249 |
| 21 Aug 13 |
4.36000 +0.06 |
5.01 | 4.35 | 4.42 | 98,054 |
| 20 Aug 13 |
4.30000 +0.15 |
4.30 | 4.15 | 4.15 | 6,880 |
| 19 Aug 13 |
4.15000 +0.04 |
4.15 | 4.15 | 4.15 | 1,500 |
| 16 Aug 13 |
4.11300 +0.12 |
4.11 | 3.96 | 3.98 | 5,180 |
| 14 Aug 13 |
3.98900 +0.24 |
3.99 | 3.80 | 3.80 | 1,888 |
| 13 Aug 13 |
3.75000 -0.25 |
3.91 | 3.65 | 3.91 | 8,397 |
| 12 Aug 13 |
4.00000 -0.43 |
4.30 | 4.00 | 4.30 | 66,729 |
| 09 Aug 13 |
4.43000 +0.29 |
4.43 | 4.04 | 4.04 | 10,656 |
| 08 Aug 13 |
4.13600 +0.14 |
4.14 | 3.89 | 3.89 | 625 |
| 07 Aug 13 |
3.99900 +0.11 |
4.00 | 3.89 | 3.94 | 495 |
| 06 Aug 13 |
3.89000 -0.05 |
3.94 | 3.89 | 3.94 | 750 |
| 05 Aug 13 |
3.94000 +0.00 |
3.94 | 3.90 | 3.94 | 813 |
| 02 Aug 13 |
3.94000 +0.06 |
3.99 | 3.94 | 3.99 | 2,671 |
| 01 Aug 13 |
3.88000 -0.11 |
3.88 | 3.88 | 3.88 | 1,040 |
| 31 Jul 13 |
3.98900 +0.10 |
3.99 | 3.80 | 3.80 | 1,109 |
| 30 Jul 13 |
3.89000 -0.01 |
3.89 | 3.89 | 3.89 | 1,000 |
| 29 Jul 13 |
3.90400 -0.09 |
3.90 | 3.90 | 3.90 | 120 |
| 26 Jul 13 |
3.98900 +0.07 |
4.07 | 3.77 | 3.92 | 10,829 |
| 25 Jul 13 |
3.92000 -0.02 |
4.09 | 3.90 | 4.09 | 2,040 |
| 24 Jul 13 |
3.94100 -0.13 |
3.94 | 3.94 | 3.94 | 341 |
| 23 Jul 13 |
4.06600 +0.07 |
4.07 | 3.93 | 4.00 | 1,130 |
| 22 Jul 13 |
4.00000 -0.01 |
4.00 | 3.99 | 3.99 | 3,000 |
| 19 Jul 13 |
4.01000 -0.09 |
4.10 | 4.01 | 4.10 | 2,543 |
| 18 Jul 13 |
4.10000 -0.05 |
4.15 | 4.10 | 4.15 | 490 |
| 17 Jul 13 |
4.15000 +0.00 |
4.15 | 4.15 | 4.15 | 87 |
| 16 Jul 13 |
4.15000 +0.00 |
4.20 | 4.15 | 4.20 | 800 |
| 15 Jul 13 |
4.15000 -0.11 |
4.18 | 4.15 | 4.18 | 1,200 |
| 12 Jul 13 |
4.25500 +0.06 |
4.26 | 4.26 | 4.26 | 33 |
| 11 Jul 13 |
4.20000 +0.07 |
4.25 | 4.20 | 4.25 | 170 |
| 10 Jul 13 |
4.12500 -0.13 |
4.26 | 4.12 | 4.26 | 233 |
| 09 Jul 13 |
4.25300 +0.00 |
4.25 | 4.25 | 4.25 | 33 |
| 08 Jul 13 |
4.25200 +0.00 |
4.25 | 4.25 | 4.25 | 33 |
| 05 Jul 13 |
4.25400 +0.05 |
4.25 | 4.12 | 4.20 | 4,191 |
| 04 Jul 13 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 33 |
| 03 Jul 13 |
4.20000 +0.09 |
4.21 | 4.20 | 4.21 | 233 |
| 02 Jul 13 |
4.11000 -0.08 |
4.34 | 4.09 | 4.32 | 9,281 |
| 01 Jul 13 |
4.18900 -0.13 |
4.32 | 4.02 | 4.32 | 8,357 |
| 28 Jun 13 |
4.31900 -0.06 |
4.32 | 4.18 | 4.32 | 1,855 |
| 27 Jun 13 |
4.37900 +0.06 |
4.40 | 4.20 | 4.40 | 555 |
| 26 Jun 13 |
4.32000 -0.06 |
4.40 | 4.32 | 4.40 | 59 |
| 25 Jun 13 |
4.38000 +0.07 |
4.38 | 4.27 | 4.27 | 855 |
| 24 Jun 13 |
4.30900 +0.01 |
4.31 | 4.14 | 4.14 | 2,930 |
| 21 Jun 13 |
4.30000 +0.00 |
4.30 | 4.30 | 4.30 | 22 |
| 20 Jun 13 |
4.30000 +0.14 |
4.30 | 4.16 | 4.16 | 555 |
| 19 Jun 13 |
4.15900 -0.39 |
4.40 | 4.01 | 4.40 | 5,397 |
| 18 Jun 13 |
4.55000 +0.08 |
4.55 | 4.55 | 4.55 | 20 |
| 17 Jun 13 |
4.46900 -0.15 |
4.59 | 4.47 | 4.59 | 4,025 |
| 14 Jun 13 |
4.61900 +0.07 |
4.62 | 4.62 | 4.62 | 123 |
| 13 Jun 13 |
4.55000 -0.09 |
4.55 | 4.55 | 4.55 | 86 |
| 12 Jun 13 |
4.64500 +0.05 |
4.69 | 4.64 | 4.69 | 243 |
| 11 Jun 13 |
4.60000 -0.06 |
4.60 | 4.51 | 4.60 | 555 |
| 10 Jun 13 |
4.66400 +0.06 |
4.69 | 4.47 | 4.69 | 285 |
| 07 Jun 13 |
4.60200 -0.07 |
4.82 | 4.41 | 4.82 | 1,907 |
| 06 Jun 13 |
4.67300 +0.14 |
4.68 | 4.39 | 4.67 | 1,102 |
| 05 Jun 13 |
4.52900 -0.15 |
4.78 | 4.30 | 4.78 | 869 |
| 04 Jun 13 |
4.68000 -0.03 |
4.69 | 4.56 | 4.69 | 1,668 |
| 03 Jun 13 |
4.71000 +0.01 |
4.71 | 4.71 | 4.71 | 22 |
| 31 May 13 |
4.69900 +0.00 |
4.70 | 4.61 | 4.70 | 571 |
| 30 May 13 |
4.70000 +0.00 |
4.70 | 4.62 | 4.70 | 430 |
| 29 May 13 |
4.70000 +0.00 |
4.70 | 4.60 | 4.70 | 1,580 |
| 28 May 13 |
4.69900 +0.00 |
4.70 | 4.70 | 4.70 | 100 |
| 27 May 13 |
4.69900 +0.15 |
4.70 | 4.55 | 4.60 | 4,594 |
| 24 May 13 |
4.54900 +0.15 |
4.55 | 4.40 | 4.40 | 11,673 |
| 23 May 13 |
4.39900 +0.00 |
4.40 | 4.25 | 4.39 | 1,122 |
| 22 May 13 |
4.39600 +0.00 |
4.40 | 4.20 | 4.20 | 4,132 |
| 21 May 13 |
4.40000 +0.07 |
4.50 | 4.34 | 4.39 | 2,967 |
| 20 May 13 |
4.32800 +0.08 |
4.33 | 4.33 | 4.33 | 50 |
| 17 May 13 |
4.25000 +0.00 |
4.25 | 4.13 | 4.25 | 1,583 |
| 16 May 13 |
4.25000 +0.03 |
4.25 | 4.25 | 4.25 | 22 |
| 15 May 13 |
4.22000 +0.15 |
4.22 | 4.07 | 4.22 | 2,066 |
| 14 May 13 |
4.07200 -0.13 |
4.23 | 4.07 | 4.23 | 633 |
| 13 May 13 |
4.20000 +0.13 |
4.20 | 4.20 | 4.20 | 70 |
| 10 May 13 |
4.07100 -0.28 |
4.35 | 4.06 | 4.35 | 4,400 |
| 09 May 13 |
4.35000 +0.01 |
4.35 | 4.35 | 4.35 | 22 |
| 08 May 13 |
4.33900 +0.14 |
4.34 | 4.34 | 4.34 | 105 |
| 07 May 13 |
4.20000 -0.15 |
4.24 | 4.16 | 4.24 | 4,653 |
| 06 May 13 |
4.35000 +0.11 |
4.40 | 4.35 | 4.39 | 4,193 |
| 03 May 13 |
4.24000 +0.51 |
4.24 | 3.88 | 3.88 | 2,655 |
| 02 May 13 |
3.73000 -0.13 |
3.73 | 3.73 | 3.73 | 90 |
| 30 Apr 13 |
3.85700 +0.04 |
3.86 | 3.86 | 3.86 | 1,466 |
| 29 Apr 13 |
3.82000 +0.07 |
3.82 | 3.60 | 3.60 | 1,527 |
| 26 Apr 13 |
3.74900 -0.05 |
4.02 | 3.74 | 3.92 | 3,591 |
| 25 Apr 13 |
3.80000 -0.67 |
4.45 | 3.71 | 4.44 | 23,339 |
| 24 Apr 13 |
4.46900 +0.02 |
4.57 | 4.47 | 4.57 | 153 |
| 23 Apr 13 |
4.44900 +0.01 |
4.58 | 4.40 | 4.45 | 5,087 |
| 22 Apr 13 |
4.44000 -0.06 |
4.50 | 4.36 | 4.41 | 1,490 |
| 19 Apr 13 |
4.50000 -0.05 |
4.50 | 4.41 | 4.41 | 1,010 |
| 18 Apr 13 |
4.54900 -0.08 |
4.75 | 4.41 | 4.65 | 7,610 |
| 17 Apr 13 |
4.63000 -0.22 |
4.75 | 4.63 | 4.72 | 2,370 |
| 16 Apr 13 |
4.84700 +0.15 |
4.85 | 4.85 | 4.85 | 103 |
| 15 Apr 13 |
4.69900 -0.10 |
4.70 | 4.54 | 4.54 | 503 |
| 12 Apr 13 |
4.79400 -0.13 |
4.98 | 4.79 | 4.98 | 1,251 |
| 11 Apr 13 |
4.92700 -0.05 |
5.00 | 4.78 | 4.98 | 4,264 |
| 10 Apr 13 |
4.97900 +0.08 |
4.98 | 4.83 | 4.86 | 288 |
| 09 Apr 13 |
4.90000 -0.05 |
4.98 | 4.90 | 4.98 | 121 |
| 08 Apr 13 |
4.95000 +0.01 |
4.97 | 4.80 | 4.97 | 273 |
| 05 Apr 13 |
4.93900 +0.13 |
4.95 | 4.75 | 4.95 | 255 |
| 04 Apr 13 |
4.81000 +0.00 |
4.95 | 4.81 | 4.95 | 163 |
| 03 Apr 13 |
4.81000 -0.09 |
4.97 | 4.81 | 4.90 | 200 |
| 02 Apr 13 |
4.90000 -0.05 |
4.90 | 4.85 | 4.90 | 2,422 |
| 28 Mar 13 |
4.95000 -0.02 |
4.95 | 4.82 | 4.95 | 3,587 |
| 27 Mar 13 |
4.97000 +0.03 |
4.97 | 4.97 | 4.97 | 33 |
| 26 Mar 13 |
4.93500 +0.15 |
4.93 | 4.70 | 4.72 | 4,786 |
| 25 Mar 13 |
4.78700 -0.15 |
4.98 | 4.79 | 4.98 | 1,933 |
| 22 Mar 13 |
4.93700 +0.08 |
4.94 | 4.94 | 4.94 | 22 |
| 21 Mar 13 |
4.85600 -0.13 |
5.04 | 4.86 | 4.99 | 6,385 |
| 20 Mar 13 |
4.98800 +0.08 |
4.99 | 4.85 | 4.86 | 4,033 |
| 19 Mar 13 |
4.91000 +0.15 |
4.91 | 4.61 | 4.61 | 9,567 |
| 18 Mar 13 |
4.76100 +0.11 |
4.76 | 4.76 | 4.76 | 33 |
| 15 Mar 13 |
4.65200 -0.20 |
4.79 | 4.59 | 4.70 | 10,285 |
| 14 Mar 13 |
4.85000 +0.01 |
4.85 | 4.62 | 4.84 | 1,948 |
| 13 Mar 13 |
4.83900 +0.08 |
4.87 | 4.65 | 4.87 | 1,896 |
| 12 Mar 13 |
4.76000 -0.06 |
4.89 | 4.74 | 4.89 | 912 |
| 11 Mar 13 |
4.82000 -0.05 |
4.89 | 4.70 | 4.89 | 19,523 |
| 08 Mar 13 |
4.87000 -0.12 |
5.07 | 4.87 | 5.07 | 2,760 |
| 07 Mar 13 |
4.98900 -0.36 |
5.34 | 4.94 | 5.34 | 17,695 |
| 06 Mar 13 |
5.34900 +0.30 |
5.49 | 4.99 | 5.04 | 25,185 |
| 05 Mar 13 |
5.04900 +0.21 |
5.05 | 4.91 | 4.99 | 7,858 |
| 04 Mar 13 |
4.84000 -0.14 |
5.13 | 4.84 | 4.95 | 3,945 |
| 01 Mar 13 |
4.97900 +0.06 |
5.05 | 4.82 | 5.05 | 3,594 |
| 28 Feb 13 |
4.92100 +0.02 |
5.05 | 4.89 | 4.98 | 5,334 |
| 27 Feb 13 |
4.89900 +0.00 |
4.94 | 4.75 | 4.94 | 7,644 |
| 26 Feb 13 |
4.90000 +0.00 |
4.93 | 4.78 | 4.93 | 1,716 |
| 25 Feb 13 |
4.90000 -0.01 |
4.94 | 4.90 | 4.91 | 3,332 |
| 22 Feb 13 |
4.91000 +0.13 |
4.92 | 4.73 | 4.92 | 3,510 |
| 21 Feb 13 |
4.77800 +0.01 |
5.05 | 4.78 | 5.01 | 43,226 |
| 20 Feb 13 |
4.77000 +0.11 |
4.93 | 4.72 | 4.77 | 10,433 |
| 19 Feb 13 |
4.66000 +0.06 |
4.70 | 4.27 | 4.70 | 12,919 |
| 18 Feb 13 |
4.59800 -0.25 |
4.99 | 4.20 | 4.99 | 16,034 |
| 15 Feb 13 |
4.84800 -0.15 |
4.85 | 4.85 | 4.85 | 2,000 |
| 14 Feb 13 |
4.99800 +0.10 |
5.00 | 5.00 | 5.00 | 33 |
| 13 Feb 13 |
4.90000 -0.10 |
5.15 | 4.85 | 5.15 | 9,172 |
| 12 Feb 13 |
5.00000 +0.10 |
5.28 | 5.00 | 5.04 | 14,224 |
| 11 Feb 13 |
4.90000 -0.10 |
5.10 | 4.79 | 5.10 | 2,295 |
| 08 Feb 13 |
5.00000 -0.06 |
5.21 | 5.00 | 5.21 | 233 |
| 07 Feb 13 |
5.06000 -0.16 |
5.27 | 4.73 | 5.26 | 14,901 |
| 06 Feb 13 |
5.22000 +0.17 |
5.22 | 5.14 | 5.18 | 1,955 |
| 05 Feb 13 |
5.04800 +0.12 |
5.05 | 4.90 | 4.96 | 680 |
| 04 Feb 13 |
4.93000 +0.04 |
4.93 | 4.77 | 4.77 | 472 |
| 01 Feb 13 |
4.89100 +0.16 |
5.05 | 4.59 | 4.88 | 9,881 |
| 31 Jan 13 |
4.73100 -0.17 |
5.03 | 4.73 | 4.90 | 4,087 |
| 30 Jan 13 |
4.90000 -0.28 |
5.29 | 4.90 | 5.15 | 13,555 |
| 29 Jan 13 |
5.18000 +0.12 |
5.18 | 5.14 | 5.18 | 4,022 |
| 28 Jan 13 |
5.06000 +0.08 |
5.06 | 4.93 | 4.93 | 2,196 |
| 25 Jan 13 |
4.98000 +0.03 |
5.00 | 4.98 | 5.00 | 335 |
| 24 Jan 13 |
4.95000 -0.04 |
5.03 | 4.95 | 5.03 | 361 |
| 23 Jan 13 |
4.98700 +0.00 |
4.99 | 4.99 | 4.99 | 533 |
| 22 Jan 13 |
4.99000 -0.19 |
5.19 | 4.99 | 5.19 | 8,876 |
| 21 Jan 13 |
5.18000 +0.06 |
5.18 | 5.08 | 5.08 | 200 |
| 18 Jan 13 |
5.12000 -0.06 |
5.21 | 5.12 | 5.18 | 1,345 |
| 17 Jan 13 |
5.18300 -0.03 |
5.20 | 5.09 | 5.20 | 560 |
| 16 Jan 13 |
5.20900 -0.09 |
5.30 | 5.06 | 5.19 | 7,441 |
| 15 Jan 13 |
5.29900 +0.10 |
5.30 | 5.14 | 5.26 | 2,380 |
| 14 Jan 13 |
5.20000 -0.07 |
5.31 | 5.20 | 5.28 | 3,904 |
| 11 Jan 13 |
5.27400 +0.07 |
5.38 | 5.14 | 5.23 | 10,720 |
| 10 Jan 13 |
5.20000 +0.20 |
5.24 | 4.98 | 4.98 | 14,136 |
| 09 Jan 13 |
5.00000 +0.05 |
5.00 | 4.83 | 4.84 | 9,250 |
| 08 Jan 13 |
4.95000 +0.05 |
4.98 | 4.85 | 4.90 | 1,710 |
| 07 Jan 13 |
4.90000 +0.11 |
4.90 | 4.72 | 4.83 | 12,899 |
| 04 Jan 13 |
4.79000 -0.21 |
5.08 | 4.75 | 5.00 | 21,665 |
| 03 Jan 13 |
5.00000 +0.05 |
5.03 | 4.83 | 4.90 | 1,749 |
| 02 Jan 13 |
4.94900 +0.15 |
4.99 | 4.77 | 4.77 | 5,715 |
| 28 Dec 12 |
4.80000 -0.13 |
5.01 | 4.75 | 5.01 | 11,835 |
| 27 Dec 12 |
4.93000 -0.09 |
5.11 | 4.81 | 5.11 | 8,473 |
| 21 Dec 12 |
5.02000 -0.18 |
5.20 | 5.02 | 5.20 | 4,434 |
| 20 Dec 12 |
5.19900 +0.00 |
5.30 | 5.10 | 5.30 | 1,350 |
| 19 Dec 12 |
5.20000 +0.02 |
5.22 | 5.10 | 5.19 | 1,800 |
| 18 Dec 12 |
5.17900 +0.08 |
5.18 | 5.05 | 5.10 | 1,874 |
| 17 Dec 12 |
5.10000 -0.07 |
5.15 | 4.75 | 5.15 | 41,736 |
| 14 Dec 12 |
5.16900 -0.12 |
5.32 | 5.17 | 5.32 | 275 |
| 13 Dec 12 |
5.28900 +0.06 |
5.31 | 5.12 | 5.31 | 7,700 |
| 12 Dec 12 |
5.22500 +0.03 |
5.50 | 5.19 | 5.27 | 18,596 |
| 11 Dec 12 |
5.19000 -0.28 |
5.57 | 4.95 | 5.57 | 23,706 |
| 10 Dec 12 |
5.46800 -0.20 |
5.57 | 5.36 | 5.55 | 5,364 |
| 07 Dec 12 |
5.66800 -0.41 |
6.14 | 5.50 | 6.14 | 14,964 |
| 06 Dec 12 |
6.08000 +0.18 |
6.36 | 5.88 | 5.88 | 19,500 |
| 05 Dec 12 |
5.90000 +0.14 |
5.90 | 5.70 | 5.84 | 14,623 |
| 04 Dec 12 |
5.76000 -0.38 |
6.20 | 5.37 | 6.20 | 28,229 |
| 03 Dec 12 |
6.14000 -0.17 |
6.37 | 6.05 | 6.37 | 4,943 |
| 30 Nov 12 |
6.30900 +0.06 |
6.49 | 6.12 | 6.22 | 13,476 |
| 29 Nov 12 |
6.25000 -0.11 |
6.45 | 6.25 | 6.45 | 3,193 |
| 28 Nov 12 |
6.35500 -0.18 |
6.60 | 6.22 | 6.55 | 4,840 |
| 27 Nov 12 |
6.53800 -0.14 |
6.74 | 6.35 | 6.74 | 15,385 |
| 26 Nov 12 |
6.68000 +0.18 |
6.79 | 6.29 | 6.68 | 26,534 |
| 23 Nov 12 |
6.49700 -0.19 |
6.97 | 6.32 | 6.58 | 36,248 |
| 22 Nov 12 |
6.69000 +1.24 |
7.73 | 5.54 | 5.54 | 89,876 |
| 21 Nov 12 |
5.45000 +1.01 |
5.80 | 4.78 | 4.79 | 48,054 |
| 20 Nov 12 |
4.44400 -0.02 |
4.48 | 4.32 | 4.48 | 2,010 |
| 19 Nov 12 |
4.46600 -0.01 |
4.48 | 4.32 | 4.48 | 1,184 |
| 16 Nov 12 |
4.48000 -0.01 |
4.75 | 4.27 | 4.34 | 5,946 |
| 15 Nov 12 |
4.49000 -0.07 |
4.49 | 4.49 | 4.49 | 10 |
| 14 Nov 12 |
4.55900 +0.52 |
4.56 | 4.03 | 4.05 | 17,199 |
| 13 Nov 12 |
4.03500 -0.85 |
4.80 | 3.62 | 4.73 | 33,532 |
| 12 Nov 12 |
4.88900 -0.21 |
4.89 | 4.81 | 4.86 | 1,710 |
| 09 Nov 12 |
5.10000 -0.06 |
5.15 | 4.87 | 5.15 | 33 |
| 08 Nov 12 |
5.16000 +0.06 |
5.25 | 5.02 | 5.10 | 7,107 |
| 07 Nov 12 |
5.10000 +0.13 |
5.40 | 4.95 | 5.08 | 8,292 |
| 06 Nov 12 |
4.97500 +0.69 |
5.00 | 3.77 | 4.30 | 44,841 |
| 05 Nov 12 |
4.28500 -1.07 |
5.36 | 4.13 | 5.35 | 34,083 |
| 02 Nov 12 |
5.35000 -0.77 |
5.99 | 5.30 | 5.97 | 18,715 |
| 01 Nov 12 |
6.12000 +0.09 |
6.12 | 6.12 | 6.12 | 10 |
| 31 Oct 12 |
6.03000 -0.08 |
6.18 | 6.03 | 6.18 | 220 |
| 30 Oct 12 |
6.11000 -0.04 |
6.18 | 6.05 | 6.05 | 1,737 |
| 29 Oct 12 |
6.14600 +0.12 |
6.15 | 6.15 | 6.15 | 10 |
| 26 Oct 12 |
6.02800 -0.15 |
6.18 | 6.03 | 6.18 | 4,010 |
| 25 Oct 12 |
6.17800 +0.00 |
6.18 | 6.18 | 6.18 | 10 |
| 24 Oct 12 |
6.17900 +0.01 |
6.18 | 6.18 | 6.18 | 10 |
| 23 Oct 12 |
6.17400 +0.00 |
6.18 | 6.06 | 6.18 | 758 |
| 22 Oct 12 |
6.17600 +0.07 |
6.18 | 6.05 | 6.18 | 601 |
| 19 Oct 12 |
6.11000 +0.01 |
6.15 | 6.10 | 6.10 | 220 |
| 18 Oct 12 |
6.10000 -0.08 |
6.12 | 5.95 | 6.08 | 3,994 |
| 17 Oct 12 |
6.17900 +0.00 |
6.18 | 6.05 | 6.18 | 1,326 |
| 16 Oct 12 |
6.17900 +0.00 |
6.18 | 6.06 | 6.18 | 3,190 |
| 15 Oct 12 |
6.17900 -0.01 |
6.18 | 6.18 | 6.18 | 10 |
| 12 Oct 12 |
6.19000 +0.12 |
6.19 | 6.19 | 6.19 | 20 |
| 11 Oct 12 |
6.07000 +0.03 |
6.25 | 5.90 | 6.07 | 9,368 |
| 10 Oct 12 |
6.04000 -0.53 |
6.60 | 6.04 | 6.40 | 12,050 |
| 09 Oct 12 |
6.57000 -0.10 |
6.64 | 6.47 | 6.47 | 830 |
| 08 Oct 12 |
6.67000 +0.02 |
6.70 | 6.50 | 6.70 | 3,530 |
| 05 Oct 12 |
6.65000 +0.46 |
6.75 | 6.20 | 6.20 | 30,042 |
| 04 Oct 12 |
6.18800 +0.03 |
6.19 | 6.04 | 6.16 | 2,961 |
| 03 Oct 12 |
6.15900 -0.02 |
6.16 | 6.02 | 6.16 | 1,435 |
| 02 Oct 12 |
6.17500 +0.00 |
6.19 | 6.01 | 6.03 | 5,571 |
| 01 Oct 12 |
6.18000 -0.12 |
6.25 | 6.11 | 6.25 | 861 |
| 28 Sep 12 |
6.29900 +0.11 |
6.40 | 6.03 | 6.29 | 5,970 |
| 27 Sep 12 |
6.19000 +0.04 |
6.21 | 6.11 | 6.21 | 2,520 |
| 26 Sep 12 |
6.15000 -0.13 |
6.29 | 6.11 | 6.22 | 5,570 |
| 25 Sep 12 |
6.28500 -0.02 |
6.39 | 6.17 | 6.39 | 2,189 |
| 24 Sep 12 |
6.30000 -0.02 |
6.40 | 6.21 | 6.21 | 1,865 |
| 21 Sep 12 |
6.32000 +0.00 |
6.37 | 6.30 | 6.35 | 2,583 |
| 20 Sep 12 |
6.32500 -0.05 |
6.35 | 6.25 | 6.26 | 4,415 |
| 19 Sep 12 |
6.37000 -0.03 |
6.44 | 6.27 | 6.44 | 2,519 |
| 18 Sep 12 |
6.39800 +0.00 |
6.44 | 6.28 | 6.44 | 2,010 |
| 17 Sep 12 |
6.40100 +0.00 |
6.49 | 6.34 | 6.40 | 12,511 |
| 14 Sep 12 |
6.40000 +0.11 |
6.58 | 6.35 | 6.35 | 31,849 |
| 13 Sep 12 |
6.29000 +0.17 |
6.40 | 5.97 | 6.20 | 15,889 |
| 12 Sep 12 |
6.12000 +0.16 |
6.22 | 5.90 | 6.05 | 18,736 |
| 11 Sep 12 |
5.95500 -0.16 |
6.14 | 5.86 | 6.10 | 15,730 |
| 10 Sep 12 |
6.11500 -0.27 |
6.45 | 5.84 | 6.45 | 15,390 |
| 07 Sep 12 |
6.38500 +0.14 |
6.64 | 6.26 | 6.52 | 31,390 |
| 06 Sep 12 |
6.24800 +0.28 |
6.38 | 5.81 | 6.00 | 94,203 |
| 05 Sep 12 |
5.97000 -0.20 |
6.19 | 5.57 | 6.19 | 19,277 |
| 04 Sep 12 |
6.17000 -0.49 |
6.79 | 6.17 | 6.79 | 61,289 |
| 03 Sep 12 |
6.65500 +0.38 |
6.87 | 6.14 | 6.14 | 138,288 |
| 31 Aug 12 |
6.28000 +0.02 |
6.45 | 5.92 | 6.26 | 41,170 |
| 30 Aug 12 |
6.26000 +0.11 |
6.56 | 5.82 | 6.10 | 120,191 |
| 29 Aug 12 |
6.15000 -0.60 |
6.98 | 5.98 | 6.84 | 69,931 |
| 28 Aug 12 |
6.75000 -1.45 |
8.00 | 6.40 | 8.00 | 96,198 |
| 27 Aug 12 |
8.19800 -0.31 |
9.49 | 8.20 | 8.22 | 26,005 |
| 24 Aug 12 |
8.51100 -0.58 |
9.25 | 8.51 | 9.01 | 10,929 |
| 23 Aug 12 |
9.09500 -0.20 |
9.70 | 8.88 | 9.30 | 10,281 |
| 22 Aug 12 |
9.30000 -1.26 |
10.00 | 9.27 | 10.00 | 29,443 |
| 21 Aug 12 |
10.55500 -0.55 |
11.27 | 10.56 | 11.19 | 12,138 |
| 20 Aug 12 |
11.10000 -0.05 |
11.28 | 11.02 | 11.27 | 4,496 |
| 17 Aug 12 |
11.15500 -0.15 |
11.48 | 11.15 | 11.46 | 3,040 |
| 16 Aug 12 |
11.30000 -0.16 |
11.58 | 11.30 | 11.58 | 1,681 |
| 15 Aug 12 |
11.46000 -0.22 |
11.84 | 11.46 | 11.73 | 4,114 |
| 14 Aug 12 |
11.68000 +0.32 |
11.70 | 11.36 | 11.44 | 3,928 |
| 13 Aug 12 |
11.36500 -0.32 |
11.84 | 11.34 | 11.84 | 2,590 |
| 10 Aug 12 |
11.68000 +0.15 |
11.68 | 11.60 | 11.60 | 700 |
| 09 Aug 12 |
11.53000 +0.23 |
11.53 | 11.30 | 11.30 | 811 |
| 08 Aug 12 |
11.30000 -0.37 |
11.82 | 11.30 | 11.82 | 8,307 |
| 07 Aug 12 |
11.67000 -0.18 |
11.85 | 11.56 | 11.69 | 3,525 |
| 06 Aug 12 |
11.85000 -0.14 |
12.13 | 11.75 | 12.13 | 1,688 |
| 03 Aug 12 |
11.99000 +0.46 |
11.99 | 11.50 | 11.53 | 5,336 |
| 02 Aug 12 |
11.53000 -0.37 |
11.97 | 11.53 | 11.97 | 2,075 |
| 01 Aug 12 |
11.90000 -0.02 |
11.90 | 11.88 | 11.90 | 584 |
| 31 Jul 12 |
11.91500 +0.02 |
12.06 | 11.77 | 12.03 | 3,926 |
| 30 Jul 12 |
11.89500 +0.40 |
11.90 | 11.38 | 11.66 | 9,519 |
| 27 Jul 12 |
11.50000 +0.07 |
11.50 | 11.08 | 11.46 | 2,356 |
| 26 Jul 12 |
11.43000 -0.32 |
11.99 | 10.56 | 11.87 | 14,908 |
| 25 Jul 12 |
11.75000 -0.25 |
12.20 | 11.73 | 12.12 | 9,764 |
| 24 Jul 12 |
12.00000 -0.63 |
13.00 | 12.00 | 12.84 | 8,677 |
| 23 Jul 12 |
12.63000 -0.31 |
13.00 | 12.63 | 12.98 | 1,664 |
| 20 Jul 12 |
12.94000 -0.20 |
13.14 | 12.65 | 12.84 | 872 |
| 19 Jul 12 |
13.14000 +0.01 |
13.15 | 12.70 | 13.15 | 6,232 |
| 18 Jul 12 |
13.13500 -0.05 |
13.29 | 12.97 | 13.29 | 3,120 |
| 17 Jul 12 |
13.18500 +0.25 |
13.44 | 12.93 | 12.93 | 3,229 |
| 16 Jul 12 |
12.94000 +0.02 |
12.94 | 12.59 | 12.81 | 5,591 |
| 13 Jul 12 |
12.91500 -0.91 |
13.78 | 12.91 | 13.78 | 7,265 |
| 12 Jul 12 |
13.82500 -0.05 |
13.90 | 13.53 | 13.90 | 2,230 |
| 11 Jul 12 |
13.87500 -0.13 |
14.00 | 13.73 | 14.00 | 975 |
| 10 Jul 12 |
14.00000 +0.34 |
14.00 | 13.70 | 13.85 | 1,022 |
| 09 Jul 12 |
13.66000 -0.33 |
14.05 | 13.66 | 13.99 | 649 |
| 06 Jul 12 |
13.99000 +0.05 |
13.99 | 13.68 | 13.92 | 1,919 |
| 05 Jul 12 |
13.94500 -0.24 |
14.24 | 13.70 | 14.10 | 4,425 |
| 04 Jul 12 |
14.19000 +0.19 |
14.51 | 14.00 | 14.00 | 6,019 |
| 03 Jul 12 |
14.00000 +0.27 |
14.00 | 13.72 | 13.80 | 6,253 |
| 02 Jul 12 |
13.73000 -0.26 |
13.99 | 13.73 | 13.99 | 3,402 |
| 29 Jun 12 |
13.99000 +0.19 |
13.99 | 13.62 | 13.98 | 4,627 |
| 28 Jun 12 |
13.80000 -0.15 |
14.00 | 13.80 | 13.96 | 404 |
| 27 Jun 12 |
13.95000 -0.48 |
14.50 | 13.75 | 14.50 | 5,343 |
| 26 Jun 12 |
14.43000 -0.27 |
14.85 | 14.10 | 14.60 | 8,595 |
| 25 Jun 12 |
14.70000 -0.19 |
14.89 | 14.49 | 14.75 | 4,541 |
| 22 Jun 12 |
14.89000 +0.01 |
14.89 | 14.59 | 14.69 | 562 |
| 21 Jun 12 |
14.88500 +0.20 |
14.97 | 14.69 | 14.69 | 2,850 |
| 20 Jun 12 |
14.69000 +0.32 |
14.70 | 14.32 | 14.56 | 5,897 |
| 19 Jun 12 |
14.37000 +0.46 |
14.69 | 13.95 | 14.10 | 11,762 |
| 18 Jun 12 |
13.91000 -0.18 |
14.29 | 13.86 | 14.29 | 6,055 |
| 15 Jun 12 |
14.08500 +0.89 |
14.49 | 13.32 | 13.32 | 27,878 |
| 14 Jun 12 |
13.20000 -0.30 |
13.50 | 13.20 | 13.20 | 1,692 |
| 13 Jun 12 |
13.49500 -0.06 |
13.52 | 13.45 | 13.52 | 1,095 |
| 12 Jun 12 |
13.55000 -0.20 |
13.60 | 13.55 | 13.60 | 2,100 |
| 11 Jun 12 |
13.75000 +0.25 |
13.75 | 13.75 | 13.75 | 100 |
| 08 Jun 12 |
13.50000 +0.00 |
13.50 | 13.45 | 13.45 | 561 |
| 07 Jun 12 |
13.50000 -0.19 |
13.50 | 13.50 | 13.50 | 690 |
| 06 Jun 12 |
13.69500 +0.07 |
13.69 | 13.48 | 13.68 | 495 |
| 05 Jun 12 |
13.62000 +0.02 |
13.70 | 13.45 | 13.70 | 1,140 |
| 04 Jun 12 |
13.60000 -0.10 |
13.70 | 13.05 | 13.70 | 545 |
| 01 Jun 12 |
13.70000 -0.29 |
14.00 | 13.39 | 14.00 | 1,356 |
| 31 May 12 |
13.99000 +0.00 |
14.07 | 13.82 | 14.00 | 3,109 |
| 30 May 12 |
13.99000 +0.07 |
14.09 | 13.85 | 13.90 | 4,110 |
| 29 May 12 |
13.92000 +0.03 |
14.15 | 13.82 | 13.88 | 6,527 |
| 28 May 12 |
13.89000 +0.15 |
13.91 | 13.71 | 13.75 | 1,581 |
| 25 May 12 |
13.74000 -0.05 |
14.14 | 13.35 | 13.89 | 8,032 |
| 24 May 12 |
13.79000 +0.14 |
13.82 | 13.45 | 13.65 | 3,388 |
| 23 May 12 |
13.64500 +0.05 |
13.98 | 13.38 | 13.50 | 4,883 |
| 22 May 12 |
13.59500 +0.40 |
14.15 | 13.23 | 13.23 | 9,259 |
| 21 May 12 |
13.20000 -0.44 |
13.48 | 12.40 | 13.48 | 8,580 |
| 18 May 12 |
13.64000 -0.14 |
13.72 | 13.63 | 13.71 | 2,867 |
| 17 May 12 |
13.78500 +0.18 |
13.78 | 13.48 | 13.61 | 1,114 |
| 16 May 12 |
13.60000 -0.35 |
13.99 | 13.51 | 13.99 | 7,210 |
| 15 May 12 |
13.95000 +0.19 |
13.95 | 13.73 | 13.80 | 915 |
| 14 May 12 |
13.76000 -0.29 |
13.97 | 13.65 | 13.97 | 4,136 |
| 11 May 12 |
14.05000 -0.12 |
14.30 | 14.00 | 14.30 | 3,875 |
| 10 May 12 |
14.17000 -0.19 |
14.48 | 14.11 | 14.38 | 1,575 |
| 09 May 12 |
14.36000 +0.22 |
14.38 | 14.16 | 14.35 | 1,287 |
| 08 May 12 |
14.14000 -0.13 |
14.38 | 14.14 | 14.38 | 1,422 |
| 07 May 12 |
14.27000 -0.25 |
14.51 | 14.17 | 14.17 | 978 |
| 04 May 12 |
14.52500 -0.01 |
14.52 | 14.22 | 14.49 | 4,790 |
| 03 May 12 |
14.53000 -0.21 |
14.88 | 14.30 | 14.88 | 3,576 |
| 02 May 12 |
14.74000 -0.10 |
15.40 | 14.65 | 14.98 | 7,329 |
| 30 Apr 12 |
14.83500 -0.26 |
15.40 | 14.65 | 15.11 | 8,424 |
| 27 Apr 12 |
15.09500 +0.19 |
15.55 | 14.70 | 14.81 | 9,794 |
| 26 Apr 12 |
14.91000 +0.57 |
15.44 | 14.26 | 14.55 | 10,672 |
| 25 Apr 12 |
14.34000 -0.26 |
14.91 | 14.19 | 14.81 | 11,370 |
| 24 Apr 12 |
14.60500 +0.39 |
14.84 | 14.10 | 14.15 | 9,343 |
| 23 Apr 12 |
14.21500 -0.30 |
14.62 | 13.93 | 14.39 | 12,897 |
| 20 Apr 12 |
14.51500 -0.13 |
14.73 | 14.52 | 14.72 | 632 |
| 19 Apr 12 |
14.64000 +0.32 |
15.00 | 14.36 | 14.39 | 15,458 |
| 18 Apr 12 |
14.32000 +0.05 |
14.40 | 14.17 | 14.17 | 1,575 |
| 17 Apr 12 |
14.26500 -0.35 |
14.82 | 14.16 | 14.82 | 7,184 |
| 16 Apr 12 |
14.62000 -0.40 |
15.09 | 14.27 | 14.92 | 13,645 |
| 13 Apr 12 |
15.02000 -0.26 |
15.39 | 14.94 | 15.39 | 1,592 |
| 12 Apr 12 |
15.28000 -0.16 |
15.65 | 15.25 | 15.65 | 4,178 |
| 11 Apr 12 |
15.44500 +0.28 |
15.59 | 15.25 | 15.25 | 9,848 |
| 10 Apr 12 |
15.16500 -0.03 |
15.16 | 14.84 | 15.09 | 3,030 |
| 05 Apr 12 |
15.20000 -0.50 |
15.75 | 14.90 | 15.49 | 12,344 |
| 04 Apr 12 |
15.70000 -0.39 |
16.09 | 15.00 | 16.00 | 20,474 |
| 03 Apr 12 |
16.09500 -0.06 |
16.18 | 15.81 | 16.06 | 1,087 |
| 02 Apr 12 |
16.15500 +0.28 |
16.16 | 15.80 | 16.01 | 3,522 |
| 30 Mar 12 |
15.87500 -0.32 |
16.18 | 15.80 | 15.90 | 5,218 |
| 29 Mar 12 |
16.19000 -0.11 |
16.42 | 15.85 | 16.20 | 7,972 |
| 28 Mar 12 |
16.30000 +0.16 |
16.30 | 15.93 | 16.27 | 5,306 |
| 27 Mar 12 |
16.14000 -0.28 |
16.78 | 15.85 | 16.67 | 9,239 |
| 26 Mar 12 |
16.42500 +0.02 |
16.83 | 16.33 | 16.60 | 5,146 |
| 23 Mar 12 |
16.40500 +0.20 |
16.50 | 16.15 | 16.15 | 3,304 |
| 22 Mar 12 |
16.20000 -0.03 |
16.33 | 15.80 | 16.15 | 6,930 |
| 21 Mar 12 |
16.23000 -0.19 |
16.64 | 16.19 | 16.64 | 3,136 |
| 20 Mar 12 |
16.42500 -0.12 |
16.53 | 16.42 | 16.53 | 500 |
| 19 Mar 12 |
16.54500 +0.28 |
17.20 | 16.44 | 16.44 | 8,907 |
| 16 Mar 12 |
16.26000 -0.03 |
16.44 | 16.00 | 16.00 | 7,942 |
| 15 Mar 12 |
16.29000 +0.17 |
16.46 | 15.98 | 16.15 | 8,136 |
| 14 Mar 12 |
16.12500 +0.08 |
16.14 | 15.50 | 16.14 | 12,362 |
| 13 Mar 12 |
16.04000 -0.99 |
17.19 | 16.04 | 17.11 | 18,513 |
| 12 Mar 12 |
17.03500 +0.64 |
17.06 | 16.39 | 16.39 | 10,725 |
| 09 Mar 12 |
16.40000 +1.20 |
16.40 | 15.24 | 15.30 | 18,411 |
| 08 Mar 12 |
15.20000 +0.04 |
15.30 | 15.03 | 15.30 | 3,149 |
| 07 Mar 12 |
15.16000 +0.01 |
15.33 | 15.05 | 15.24 | 3,354 |
| 06 Mar 12 |
15.15000 -0.30 |
15.98 | 15.15 | 15.50 | 14,160 |
| 05 Mar 12 |
15.45000 +0.40 |
15.94 | 14.22 | 14.76 | 49,858 |
| 02 Mar 12 |
15.04500 -0.88 |
15.78 | 14.81 | 15.78 | 29,003 |
| 01 Mar 12 |
15.92000 -1.17 |
16.90 | 15.73 | 16.90 | 23,677 |
| 29 Feb 12 |
17.09000 -0.25 |
17.44 | 16.81 | 17.09 | 5,932 |
| 28 Feb 12 |
17.34000 -0.31 |
17.60 | 17.10 | 17.50 | 4,119 |
| 27 Feb 12 |
17.65000 -0.15 |
17.79 | 17.15 | 17.79 | 862 |
| 24 Feb 12 |
17.79500 +0.35 |
17.80 | 17.29 | 17.45 | 4,532 |
| 23 Feb 12 |
17.44500 -0.23 |
17.65 | 17.00 | 17.65 | 3,257 |
| 22 Feb 12 |
17.67000 -0.14 |
17.77 | 17.20 | 17.61 | 3,405 |
| 21 Feb 12 |
17.81000 -0.09 |
17.81 | 16.74 | 17.70 | 15,609 |
| 20 Feb 12 |
17.89500 -0.38 |
18.40 | 17.74 | 18.40 | 13,661 |
| 17 Feb 12 |
18.27000 +0.36 |
18.27 | 17.75 | 18.00 | 4,806 |
| 16 Feb 12 |
17.91000 -0.39 |
18.16 | 17.83 | 18.16 | 2,782 |
| 15 Feb 12 |
18.30000 -0.10 |
18.81 | 17.98 | 18.51 | 5,477 |
| 14 Feb 12 |
18.40000 +0.13 |
18.40 | 18.08 | 18.08 | 369 |
| 13 Feb 12 |
18.27500 +0.11 |
18.42 | 18.06 | 18.22 | 1,048 |
| 10 Feb 12 |
18.16000 -0.57 |
18.90 | 17.88 | 18.55 | 13,582 |
| 09 Feb 12 |
18.73000 -0.27 |
19.17 | 18.60 | 19.10 | 9,235 |
| 08 Feb 12 |
19.00500 +0.57 |
19.08 | 18.35 | 18.47 | 12,403 |
| 07 Feb 12 |
18.43000 +0.03 |
18.50 | 17.95 | 18.50 | 14,331 |
| 06 Feb 12 |
18.40000 +0.20 |
18.64 | 17.76 | 18.64 | 10,386 |
| 03 Feb 12 |
18.20000 -0.50 |
19.13 | 17.75 | 18.97 | 17,579 |
| 02 Feb 12 |
18.70500 -0.26 |
18.97 | 18.60 | 18.82 | 2,702 |
| 01 Feb 12 |
18.97000 -0.09 |
19.35 | 18.95 | 19.10 | 6,034 |
| 31 Jan 12 |
19.05500 +1.23 |
19.50 | 17.90 | 17.93 | 19,993 |
| 30 Jan 12 |
17.82500 -0.27 |
18.42 | 17.70 | 18.42 | 4,747 |
| 27 Jan 12 |
18.10000 +0.20 |
18.50 | 17.80 | 17.80 | 12,634 |
| 26 Jan 12 |
17.90000 +0.63 |
17.99 | 17.17 | 17.50 | 8,213 |
| 25 Jan 12 |
17.27000 -0.48 |
17.73 | 16.60 | 17.73 | 10,398 |
| 24 Jan 12 |
17.74500 +0.03 |
17.75 | 17.38 | 17.49 | 3,185 |
| 23 Jan 12 |
17.72000 +0.42 |
17.79 | 17.40 | 17.41 | 9,999 |
| 20 Jan 12 |
17.30000 -0.21 |
17.80 | 17.13 | 17.70 | 5,482 |
| 19 Jan 12 |
17.51000 +0.26 |
17.86 | 17.19 | 17.19 | 20,559 |
| 18 Jan 12 |
17.25000 +0.25 |
17.39 | 16.79 | 16.85 | 11,286 |
| 17 Jan 12 |
16.99500 -0.64 |
17.65 | 16.38 | 17.64 | 18,471 |
| 16 Jan 12 |
17.64000 -0.50 |
18.19 | 17.40 | 18.00 | 12,991 |
| 13 Jan 12 |
18.14000 +0.24 |
18.19 | 17.42 | 17.80 | 16,328 |
| 12 Jan 12 |
17.90000 -0.42 |
18.60 | 17.30 | 18.50 | 13,021 |
| 11 Jan 12 |
18.32000 +0.42 |
18.48 | 17.00 | 17.73 | 22,637 |
| 10 Jan 12 |
17.90000 -0.48 |
18.86 | 16.70 | 17.95 | 31,920 |
| 09 Jan 12 |
18.38000 -1.29 |
19.70 | 17.71 | 19.70 | 20,393 |
| 06 Jan 12 |
19.66500 +0.47 |
20.32 | 18.96 | 19.35 | 10,674 |
| 05 Jan 12 |
19.20000 +0.01 |
21.20 | 18.11 | 19.46 | 48,069 |
| 04 Jan 12 |
19.19000 +1.34 |
19.19 | 17.90 | 17.99 | 20,737 |
| 03 Jan 12 |
17.85000 +0.44 |
17.99 | 17.21 | 17.47 | 14,799 |
| 02 Jan 12 |
17.40500 +0.48 |
17.69 | 17.00 | 17.00 | 11,245 |
| 30 Dec 11 |
16.93000 +0.55 |
17.34 | 16.60 | 16.60 | 14,748 |
| 29 Dec 11 |
16.38500 +0.64 |
16.83 | 15.79 | 15.79 | 16,577 |
| 28 Dec 11 |
15.75000 -0.15 |
15.83 | 15.54 | 15.83 | 7,115 |
| 27 Dec 11 |
15.89500 +0.68 |
16.13 | 15.80 | 15.80 | 10,362 |
| 23 Dec 11 |
15.22000 -0.13 |
15.98 | 15.05 | 15.35 | 23,478 |
| 22 Dec 11 |
15.35000 +0.13 |
15.35 | 15.03 | 15.27 | 5,819 |
| 21 Dec 11 |
15.22500 +0.00 |
15.35 | 15.03 | 15.35 | 9,201 |
| 20 Dec 11 |
15.23000 -0.29 |
15.57 | 15.00 | 15.42 | 5,571 |
| 19 Dec 11 |
15.52000 -0.03 |
15.56 | 15.19 | 15.48 | 4,763 |
| 16 Dec 11 |
15.55000 +0.58 |
15.55 | 15.00 | 15.00 | 6,805 |
| 15 Dec 11 |
14.97000 -0.31 |
15.36 | 14.94 | 15.30 | 2,755 |
| 14 Dec 11 |
15.28000 +0.77 |
15.60 | 14.33 | 14.33 | 4,894 |
| 13 Dec 11 |
14.51000 -1.99 |
16.50 | 14.48 | 16.50 | 18,199 |
| 12 Dec 11 |
16.49500 -0.33 |
16.99 | 16.26 | 16.99 | 5,217 |
| 09 Dec 11 |
16.83000 +0.78 |
16.83 | 15.75 | 15.82 | 8,992 |
| 08 Dec 11 |
16.04500 -0.36 |
16.60 | 15.72 | 16.48 | 8,886 |
| 07 Dec 11 |
16.41000 -0.29 |
16.85 | 16.13 | 16.85 | 12,649 |
| 06 Dec 11 |
16.70000 -0.17 |
16.95 | 16.58 | 16.59 | 7,956 |
| 05 Dec 11 |
16.87500 +1.07 |
16.94 | 15.90 | 15.90 | 14,754 |
| 02 Dec 11 |
15.80000 +0.45 |
15.80 | 15.44 | 15.49 | 8,788 |
| 01 Dec 11 |
15.35000 -0.13 |
15.50 | 15.19 | 15.50 | 2,456 |
| 30 Nov 11 |
15.48000 -0.11 |
15.71 | 15.20 | 15.71 | 7,973 |
| 29 Nov 11 |
15.58500 +0.80 |
16.00 | 15.01 | 15.01 | 7,254 |
| 28 Nov 11 |
14.78500 +0.17 |
15.19 | 14.56 | 14.63 | 21,376 |
| 25 Nov 11 |
14.61500 +1.14 |
14.92 | 13.80 | 13.86 | 56,307 |
| 24 Nov 11 |
13.47000 +0.74 |
13.69 | 12.61 | 12.75 | 20,648 |
| 23 Nov 11 |
12.72500 +0.55 |
13.42 | 12.02 | 12.02 | 18,875 |
| 22 Nov 11 |
12.18000 -0.05 |
12.45 | 12.18 | 12.28 | 3,730 |
| 21 Nov 11 |
12.23000 +0.19 |
12.56 | 11.90 | 12.00 | 10,495 |
| 18 Nov 11 |
12.03500 -0.68 |
12.70 | 11.61 | 12.49 | 25,961 |
| 17 Nov 11 |
12.71000 -0.57 |
13.38 | 12.71 | 13.26 | 6,190 |
| 16 Nov 11 |
13.28000 -0.20 |
13.28 | 13.28 | 13.28 | 250 |
| 15 Nov 11 |
13.48000 +0.06 |
13.55 | 13.00 | 13.55 | 9,569 |
| 14 Nov 11 |
13.42000 -0.92 |
14.30 | 13.42 | 14.30 | 8,655 |
| 11 Nov 11 |
14.34000 +0.09 |
14.34 | 14.25 | 14.25 | 2,459 |
| 10 Nov 11 |
14.25000 +0.15 |
14.31 | 14.02 | 14.02 | 260 |
| 09 Nov 11 |
14.10500 -0.24 |
14.34 | 14.05 | 14.30 | 1,966 |
| 08 Nov 11 |
14.34000 +0.00 |
14.34 | 14.13 | 14.20 | 2,532 |
| 07 Nov 11 |
14.34000 +0.13 |
14.34 | 14.15 | 14.30 | 1,101 |
| 04 Nov 11 |
14.21000 -0.35 |
14.56 | 14.21 | 14.56 | 1,120 |
| 03 Nov 11 |
14.56000 +0.06 |
14.91 | 14.50 | 14.50 | 1,922 |
| 02 Nov 11 |
14.50000 -0.11 |
14.89 | 14.50 | 14.68 | 2,914 |
| 01 Nov 11 |
14.61000 +0.03 |
14.61 | 14.00 | 14.20 | 1,711 |
| 31 Oct 11 |
14.57500 -0.63 |
15.12 | 14.51 | 15.12 | 4,806 |
| 28 Oct 11 |
15.20000 +0.20 |
15.20 | 15.00 | 15.00 | 970 |
| 27 Oct 11 |
14.99500 -0.01 |
15.20 | 14.78 | 15.20 | 1,533 |
| 26 Oct 11 |
15.00000 -0.07 |
15.28 | 15.00 | 15.28 | 944 |
| 25 Oct 11 |
15.07000 +0.15 |
15.07 | 14.95 | 14.95 | 1,046 |
| 24 Oct 11 |
14.92000 +0.17 |
15.04 | 14.70 | 14.90 | 1,522 |
| 20 Oct 11 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 980 |
| 19 Oct 11 |
14.75000 -0.08 |
14.82 | 14.75 | 14.82 | 90 |
| 18 Oct 11 |
14.83000 -0.04 |
14.90 | 14.68 | 14.90 | 911 |
| 17 Oct 11 |
14.87000 -0.22 |
15.05 | 14.87 | 15.00 | 1,680 |
| 14 Oct 11 |
15.08500 -0.22 |
15.11 | 15.09 | 15.11 | 420 |
| 13 Oct 11 |
15.30000 -0.10 |
15.60 | 15.30 | 15.60 | 415 |
| 12 Oct 11 |
15.40000 -0.15 |
15.65 | 15.33 | 15.33 | 2,780 |
| 11 Oct 11 |
15.55000 +0.48 |
15.65 | 15.27 | 15.27 | 2,192 |
| 10 Oct 11 |
15.07000 -0.23 |
15.07 | 15.07 | 15.07 | 370 |
| 07 Oct 11 |
15.30000 +0.20 |
15.30 | 14.88 | 14.95 | 2,130 |
| 06 Oct 11 |
15.10000 +0.53 |
15.48 | 14.68 | 14.68 | 4,532 |
| 05 Oct 11 |
14.57000 +0.20 |
14.58 | 14.23 | 14.58 | 956 |
| 04 Oct 11 |
14.37000 -0.77 |
15.00 | 14.17 | 15.00 | 3,962 |
| 03 Oct 11 |
15.14000 -0.33 |
15.28 | 14.81 | 15.28 | 369 |
| 30 Sep 11 |
15.47000 +0.66 |
15.80 | 15.00 | 15.00 | 5,688 |
| 29 Sep 11 |
14.81000 +0.11 |
14.81 | 14.70 | 14.70 | 540 |
| 27 Sep 11 |
14.70000 +0.44 |
14.74 | 14.32 | 14.40 | 393 |
| 26 Sep 11 |
14.26000 +0.01 |
14.37 | 14.10 | 14.10 | 630 |
| 23 Sep 11 |
14.25000 -0.01 |
14.50 | 13.79 | 14.32 | 4,029 |
| 22 Sep 11 |
14.26000 -0.20 |
14.60 | 13.80 | 14.00 | 7,797 |
| 21 Sep 11 |
14.46500 -0.28 |
14.65 | 14.47 | 14.60 | 4,795 |
| 20 Sep 11 |
14.75000 +0.23 |
15.06 | 14.05 | 14.40 | 5,229 |
| 19 Sep 11 |
14.52000 +0.06 |
14.91 | 14.03 | 14.27 | 8,197 |
| 16 Sep 11 |
14.46000 -1.03 |
15.90 | 14.00 | 15.66 | 19,868 |
| 15 Sep 11 |
15.49500 -0.05 |
15.69 | 15.27 | 15.30 | 3,357 |
| 14 Sep 11 |
15.54000 +0.40 |
15.91 | 14.99 | 14.99 | 5,332 |
| 13 Sep 11 |
15.14000 +0.03 |
15.80 | 14.81 | 15.27 | 2,957 |
| 12 Sep 11 |
15.11000 -0.68 |
16.30 | 14.70 | 16.30 | 2,694 |
| 09 Sep 11 |
15.79000 -0.35 |
16.30 | 15.53 | 16.01 | 4,684 |
| 08 Sep 11 |
16.13500 +0.30 |
16.45 | 15.90 | 15.90 | 8,246 |
| 07 Sep 11 |
15.83500 +0.84 |
16.85 | 15.30 | 15.30 | 14,956 |
| 06 Sep 11 |
15.00000 +0.02 |
15.64 | 14.85 | 14.95 | 12,173 |
| 05 Sep 11 |
14.97500 -0.61 |
15.40 | 14.66 | 15.40 | 4,374 |
| 02 Sep 11 |
15.58500 -1.43 |
16.78 | 15.45 | 16.78 | 10,049 |
| 01 Sep 11 |
17.01000 -1.03 |
17.78 | 16.03 | 17.78 | 13,917 |
| 31 Aug 11 |
18.04500 +1.17 |
18.60 | 17.00 | 17.00 | 14,755 |
| 30 Aug 11 |
16.88000 +0.23 |
16.89 | 16.51 | 16.75 | 772 |
| 29 Aug 11 |
16.64500 +0.79 |
16.65 | 16.26 | 16.26 | 1,490 |
| 26 Aug 11 |
15.86000 -0.24 |
16.13 | 15.42 | 16.05 | 5,972 |
| 25 Aug 11 |
16.10000 +0.20 |
16.88 | 16.00 | 16.02 | 9,501 |
| 24 Aug 11 |
15.90000 +1.41 |
15.90 | 14.60 | 14.70 | 9,828 |
| 23 Aug 11 |
14.48500 +0.69 |
14.99 | 13.98 | 13.98 | 8,885 |
| 22 Aug 11 |
13.79000 +0.49 |
14.63 | 13.40 | 13.40 | 10,676 |
| 19 Aug 11 |
13.29500 -0.45 |
13.55 | 12.02 | 13.55 | 15,036 |
| 18 Aug 11 |
13.75000 +0.28 |
13.75 | 13.30 | 13.50 | 10,675 |
| 17 Aug 11 |
13.47000 +0.44 |
13.86 | 12.38 | 12.89 | 17,446 |
| 16 Aug 11 |
13.03500 -0.76 |
13.41 | 12.86 | 13.41 | 5,056 |
| 15 Aug 11 |
13.79500 -0.10 |
14.44 | 13.60 | 14.09 | 15,936 |
| 12 Aug 11 |
13.90000 -0.59 |
14.40 | 13.82 | 14.34 | 6,645 |
| 11 Aug 11 |
14.48500 +0.60 |
14.48 | 13.52 | 14.42 | 2,845 |
| 10 Aug 11 |
13.88000 +0.10 |
14.69 | 13.50 | 14.69 | 11,587 |
| 09 Aug 11 |
13.78000 +0.55 |
14.50 | 12.35 | 13.10 | 12,655 |
| 08 Aug 11 |
13.23000 -1.88 |
14.50 | 12.70 | 14.20 | 12,362 |
| 05 Aug 11 |
15.10500 -0.70 |
15.40 | 14.12 | 14.86 | 12,053 |
| 04 Aug 11 |
15.80000 -0.50 |
16.67 | 15.50 | 16.63 | 9,428 |
| 03 Aug 11 |
16.30000 -0.02 |
16.80 | 15.85 | 16.08 | 20,717 |
| 02 Aug 11 |
16.32000 -0.84 |
17.18 | 16.30 | 17.00 | 19,779 |
| 01 Aug 11 |
17.15500 -0.42 |
17.83 | 17.16 | 17.41 | 3,857 |
| 29 Jul 11 |
17.58000 +0.58 |
17.58 | 17.00 | 17.20 | 1,440 |
| 28 Jul 11 |
17.00000 -0.67 |
17.43 | 16.56 | 17.43 | 3,023 |
| 27 Jul 11 |
17.66500 +0.74 |
18.50 | 16.69 | 16.85 | 10,808 |
| 26 Jul 11 |
16.93000 -0.30 |
17.23 | 16.89 | 16.95 | 4,133 |
| 25 Jul 11 |
17.23000 -1.19 |
18.25 | 16.30 | 18.23 | 42,192 |
| 22 Jul 11 |
18.41500 -0.28 |
18.95 | 18.30 | 18.85 | 11,978 |
| 21 Jul 11 |
18.69500 -0.31 |
19.00 | 18.69 | 18.75 | 1,222 |
| 20 Jul 11 |
19.00500 +0.19 |
19.70 | 18.71 | 18.71 | 5,702 |
| 19 Jul 11 |
18.81000 -0.34 |
19.41 | 18.60 | 19.41 | 3,271 |
| 18 Jul 11 |
19.15000 -0.36 |
19.65 | 19.15 | 19.65 | 4,087 |
| 15 Jul 11 |
19.51000 -0.73 |
20.29 | 19.51 | 20.29 | 3,869 |
| 14 Jul 11 |
20.24000 +0.29 |
20.24 | 20.18 | 20.19 | 502 |
| 13 Jul 11 |
19.95000 +0.80 |
20.29 | 19.20 | 19.20 | 12,149 |
| 12 Jul 11 |
19.15500 -0.43 |
19.50 | 19.09 | 19.50 | 6,536 |
| 11 Jul 11 |
19.59000 -0.56 |
20.23 | 19.41 | 19.90 | 20,075 |
| 08 Jul 11 |
20.14500 -0.20 |
20.75 | 20.10 | 20.64 | 4,578 |
| 07 Jul 11 |
20.34500 +0.05 |
20.74 | 20.00 | 20.17 | 6,346 |
| 06 Jul 11 |
20.29500 -0.45 |
20.73 | 19.81 | 20.73 | 11,169 |
| 05 Jul 11 |
20.75000 +0.13 |
20.75 | 20.32 | 20.33 | 1,935 |
| 04 Jul 11 |
20.62000 -0.38 |
21.00 | 20.20 | 21.00 | 7,738 |
| 01 Jul 11 |
21.00000 +0.18 |
21.30 | 20.20 | 21.00 | 13,190 |
| 30 Jun 11 |
20.81500 -0.44 |
21.49 | 20.21 | 21.33 | 11,287 |
| 29 Jun 11 |
21.25500 +1.25 |
21.30 | 19.98 | 19.98 | 15,970 |
| 28 Jun 11 |
20.00000 +0.14 |
20.49 | 20.00 | 20.15 | 5,645 |
| 27 Jun 11 |
19.86000 +0.36 |
20.45 | 19.35 | 19.50 | 6,070 |
| 24 Jun 11 |
19.50000 +0.00 |
20.30 | 19.50 | 19.86 | 5,680 |
| 23 Jun 11 |
19.50500 -0.04 |
19.70 | 19.50 | 19.52 | 1,744 |
| 22 Jun 11 |
19.54500 -0.01 |
19.75 | 19.35 | 19.55 | 9,252 |
| 21 Jun 11 |
19.55500 -0.49 |
20.05 | 19.40 | 20.05 | 7,810 |
| 20 Jun 11 |
20.05000 -0.39 |
20.33 | 19.82 | 20.00 | 1,256 |
| 17 Jun 11 |
20.44000 +0.87 |
20.45 | 19.41 | 19.76 | 9,477 |
| 16 Jun 11 |
19.57000 -1.32 |
20.80 | 19.17 | 20.80 | 11,278 |
| 15 Jun 11 |
20.89000 -0.31 |
21.20 | 20.89 | 21.20 | 2,544 |
| 14 Jun 11 |
21.20000 -0.01 |
21.51 | 21.20 | 21.50 | 2,418 |
| 13 Jun 11 |
21.21000 -0.09 |
21.50 | 21.21 | 21.25 | 1,686 |
| 10 Jun 11 |
21.30000 +0.00 |
21.50 | 21.25 | 21.50 | 1,151 |
| 09 Jun 11 |
21.29500 -0.25 |
21.84 | 21.30 | 21.45 | 1,648 |
| 08 Jun 11 |
21.55000 -0.09 |
21.79 | 21.23 | 21.79 | 5,543 |
| 07 Jun 11 |
21.63500 -0.15 |
22.05 | 21.56 | 22.05 | 2,714 |
| 06 Jun 11 |
21.78500 +0.06 |
22.22 | 21.50 | 21.80 | 7,789 |
| 03 Jun 11 |
21.73000 -0.02 |
21.80 | 21.60 | 21.75 | 1,831 |
| 02 Jun 11 |
21.75500 -0.25 |
22.10 | 21.60 | 21.60 | 3,017 |
| 01 Jun 11 |
22.00000 +0.01 |
22.20 | 22.00 | 22.19 | 2,081 |
| 31 May 11 |
21.99000 -0.43 |
22.20 | 21.75 | 22.12 | 7,149 |
| 30 May 11 |
22.42500 +2.21 |
22.42 | 20.50 | 20.50 | 26,635 |
| 27 May 11 |
20.21500 -0.07 |
20.84 | 20.02 | 20.46 | 7,746 |
| 26 May 11 |
20.28000 +0.28 |
20.34 | 20.10 | 20.24 | 3,939 |
| 25 May 11 |
20.00000 +0.20 |
20.00 | 19.55 | 19.78 | 10,728 |
| 24 May 11 |
19.79500 +0.02 |
19.80 | 19.49 | 19.49 | 527 |
| 23 May 11 |
19.77000 -0.23 |
20.00 | 19.18 | 19.90 | 14,419 |
| 20 May 11 |
20.00000 +0.00 |
20.09 | 19.80 | 20.00 | 8,426 |
| 19 May 11 |
20.00000 +0.15 |
20.14 | 19.90 | 20.13 | 1,044 |
| 18 May 11 |
19.85000 -0.05 |
20.19 | 19.85 | 20.18 | 877 |
| 17 May 11 |
19.90000 -0.35 |
20.30 | 19.90 | 20.30 | 2,676 |
| 16 May 11 |
20.25000 -0.42 |
20.56 | 20.00 | 20.30 | 6,110 |
| 13 May 11 |
20.66500 +0.09 |
21.48 | 20.64 | 20.64 | 5,886 |
| 12 May 11 |
20.57500 -0.42 |
20.98 | 20.17 | 20.98 | 1,640 |
| 11 May 11 |
21.00000 +0.00 |
21.00 | 20.69 | 21.00 | 1,998 |
| 10 May 11 |
21.00000 +0.22 |
21.07 | 20.72 | 21.00 | 3,961 |
| 09 May 11 |
20.78500 -0.86 |
21.24 | 20.64 | 21.00 | 6,790 |
| 06 May 11 |
21.65000 +0.86 |
22.11 | 20.60 | 20.83 | 9,862 |
| 05 May 11 |
20.79000 -0.21 |
21.30 | 20.76 | 21.30 | 3,487 |
| 04 May 11 |
21.00000 -0.02 |
21.15 | 20.01 | 21.10 | 12,508 |
| 03 May 11 |
21.02500 +0.03 |
21.40 | 19.30 | 20.90 | 41,455 |
| 02 May 11 |
20.99000 -0.77 |
22.30 | 20.23 | 22.00 | 49,899 |
| 29 Apr 11 |
21.76000 -1.51 |
23.20 | 21.68 | 23.17 | 16,859 |
| 28 Apr 11 |
23.27500 -0.83 |
24.20 | 23.19 | 24.20 | 4,903 |
| 27 Apr 11 |
24.10000 +0.30 |
24.47 | 23.50 | 23.80 | 9,215 |
| 26 Apr 11 |
23.80000 +1.40 |
23.80 | 22.51 | 22.51 | 10,058 |
| 21 Apr 11 |
22.40000 -0.51 |
22.75 | 21.65 | 22.68 | 6,240 |
| 20 Apr 11 |
22.91000 +1.40 |
22.96 | 21.89 | 21.90 | 6,104 |
| 19 Apr 11 |
21.51000 +0.96 |
22.69 | 20.55 | 20.55 | 12,217 |
| 18 Apr 11 |
20.55000 -2.90 |
23.59 | 20.13 | 23.59 | 15,700 |
| 15 Apr 11 |
23.45000 +0.75 |
23.75 | 22.70 | 22.70 | 4,471 |
| 14 Apr 11 |
22.70000 -1.08 |
23.88 | 22.48 | 23.75 | 7,787 |
| 13 Apr 11 |
23.78000 +2.02 |
24.25 | 21.99 | 21.99 | 15,400 |
| 12 Apr 11 |
21.76000 +0.08 |
22.21 | 21.45 | 21.45 | 9,769 |
| 11 Apr 11 |
21.68000 +0.08 |
21.95 | 21.50 | 21.75 | 4,261 |
| 08 Apr 11 |
21.60000 +0.60 |
21.94 | 20.84 | 21.00 | 17,132 |
| 07 Apr 11 |
21.00000 -0.41 |
22.30 | 20.89 | 21.18 | 22,262 |
| 06 Apr 11 |
21.40500 +1.11 |
21.61 | 20.59 | 20.60 | 16,042 |
| 05 Apr 11 |
20.30000 +0.18 |
20.56 | 20.30 | 20.40 | 4,800 |
| 04 Apr 11 |
20.12000 -0.63 |
20.60 | 20.02 | 20.60 | 7,832 |
| 01 Apr 11 |
20.75000 +0.15 |
20.75 | 19.75 | 20.50 | 6,188 |
| 31 Mar 11 |
20.60000 -0.28 |
21.00 | 19.52 | 21.00 | 11,178 |
| 30 Mar 11 |
20.88000 +0.83 |
20.99 | 20.17 | 20.40 | 9,563 |
| 29 Mar 11 |
20.05000 +0.35 |
20.60 | 19.60 | 19.78 | 15,138 |
| 28 Mar 11 |
19.70000 +0.83 |
19.72 | 18.90 | 18.91 | 4,883 |
| 25 Mar 11 |
18.87000 -0.38 |
19.45 | 18.87 | 18.97 | 2,967 |
| 24 Mar 11 |
19.24500 +0.25 |
19.77 | 18.80 | 19.18 | 6,347 |
| 23 Mar 11 |
19.00000 +0.00 |
19.20 | 18.70 | 19.20 | 3,834 |
| 22 Mar 11 |
19.00000 -0.02 |
19.50 | 18.69 | 19.48 | 7,559 |
| 21 Mar 11 |
19.02000 +0.68 |
19.65 | 18.45 | 18.60 | 20,229 |
| 18 Mar 11 |
18.34500 +0.55 |
18.70 | 18.00 | 18.06 | 9,978 |
| 17 Mar 11 |
17.80000 +1.21 |
17.97 | 16.83 | 16.83 | 13,699 |
| 16 Mar 11 |
16.59000 +0.69 |
17.18 | 16.30 | 16.37 | 27,665 |
| 15 Mar 11 |
15.90000 -1.20 |
16.70 | 15.10 | 16.10 | 32,538 |
| 14 Mar 11 |
17.10000 -1.60 |
18.70 | 17.10 | 18.40 | 29,076 |
| 11 Mar 11 |
18.70000 -0.74 |
19.17 | 18.30 | 18.75 | 17,031 |
| 10 Mar 11 |
19.44500 -0.35 |
19.80 | 19.23 | 19.79 | 4,834 |
| 09 Mar 11 |
19.79000 +0.34 |
19.79 | 19.18 | 19.48 | 4,635 |
| 08 Mar 11 |
19.45000 -0.27 |
19.69 | 19.44 | 19.44 | 1,320 |
| 07 Mar 11 |
19.72000 +0.37 |
19.72 | 19.07 | 19.25 | 8,965 |
| 04 Mar 11 |
19.35000 -0.08 |
19.70 | 19.33 | 19.33 | 2,271 |
| 03 Mar 11 |
19.43500 -0.36 |
19.60 | 19.24 | 19.51 | 5,492 |
| 02 Mar 11 |
19.79500 -0.07 |
19.80 | 19.32 | 19.76 | 2,668 |
| 01 Mar 11 |
19.86000 +0.22 |
20.15 | 19.50 | 19.80 | 6,985 |
| 28 Feb 11 |
19.64500 +0.00 |
19.84 | 19.31 | 19.31 | 6,827 |
| 25 Feb 11 |
19.65000 +0.65 |
19.70 | 19.10 | 19.10 | 5,753 |
| 24 Feb 11 |
19.00000 -0.10 |
19.25 | 18.30 | 19.10 | 19,934 |
| 23 Feb 11 |
19.10000 -0.98 |
19.85 | 19.10 | 19.85 | 10,050 |
| 22 Feb 11 |
20.07500 +0.23 |
20.08 | 19.26 | 19.85 | 10,710 |
| 21 Feb 11 |
19.85000 -0.16 |
20.20 | 19.85 | 20.20 | 2,012 |
| 18 Feb 11 |
20.01000 -0.14 |
20.43 | 20.01 | 20.43 | 6,116 |
| 17 Feb 11 |
20.15000 -0.05 |
20.58 | 20.01 | 20.19 | 8,761 |
| 16 Feb 11 |
20.19500 +0.30 |
20.20 | 20.00 | 20.08 | 6,695 |
| 15 Feb 11 |
19.90000 +0.25 |
20.09 | 19.02 | 19.02 | 12,729 |
| 14 Feb 11 |
19.65000 -0.30 |
20.08 | 19.02 | 20.08 | 16,491 |
| 11 Feb 11 |
19.95000 -0.36 |
20.60 | 19.89 | 20.60 | 6,823 |
| 10 Feb 11 |
20.31000 -0.49 |
20.77 | 20.23 | 20.77 | 5,054 |
| 09 Feb 11 |
20.79500 +0.25 |
20.82 | 20.54 | 20.82 | 1,987 |
| 08 Feb 11 |
20.54000 -0.46 |
21.30 | 20.35 | 21.14 | 15,897 |
| 07 Feb 11 |
21.00000 +0.80 |
21.08 | 20.28 | 20.55 | 11,566 |
| 04 Feb 11 |
20.20000 +0.19 |
20.65 | 20.00 | 20.00 | 7,842 |
| 03 Feb 11 |
20.01000 -0.93 |
20.75 | 20.00 | 20.68 | 9,787 |
| 02 Feb 11 |
20.94500 +0.02 |
21.55 | 20.61 | 20.99 | 25,932 |
| 01 Feb 11 |
20.92000 +1.32 |
20.92 | 19.61 | 19.61 | 49,518 |
| 31 Jan 11 |
19.60000 +0.49 |
19.88 | 19.00 | 19.00 | 5,823 |
| 28 Jan 11 |
19.11000 -0.81 |
19.80 | 19.11 | 19.79 | 10,267 |
| 27 Jan 11 |
19.92500 +0.22 |
19.94 | 19.60 | 19.80 | 1,617 |
| 26 Jan 11 |
19.70000 -0.16 |
20.70 | 19.70 | 20.00 | 15,768 |
| 25 Jan 11 |
19.86000 +0.44 |
20.13 | 19.41 | 19.45 | 23,396 |
| 24 Jan 11 |
19.42000 -0.19 |
20.37 | 18.95 | 19.70 | 16,140 |
| 21 Jan 11 |
19.61000 -0.19 |
20.28 | 19.61 | 20.10 | 5,373 |
| 20 Jan 11 |
19.80000 +0.64 |
20.25 | 18.95 | 18.95 | 19,082 |
| 19 Jan 11 |
19.15500 -0.20 |
19.59 | 18.70 | 19.59 | 18,299 |
| 18 Jan 11 |
19.36000 -0.39 |
20.25 | 19.35 | 20.00 | 24,607 |
| 17 Jan 11 |
19.75000 -0.98 |
20.91 | 19.26 | 20.91 | 29,368 |
| 14 Jan 11 |
20.73000 -1.01 |
21.77 | 20.62 | 21.42 | 9,300 |
| 13 Jan 11 |
21.74000 +0.14 |
21.78 | 20.90 | 21.45 | 15,619 |
| 12 Jan 11 |
21.60000 +1.20 |
22.10 | 20.25 | 20.30 | 22,266 |
| 11 Jan 11 |
20.40000 +0.11 |
20.89 | 19.90 | 19.90 | 24,922 |
| 10 Jan 11 |
20.29000 -0.53 |
20.80 | 19.61 | 20.57 | 29,555 |
| 07 Jan 11 |
20.82500 +0.33 |
21.40 | 20.20 | 20.52 | 33,833 |
| 06 Jan 11 |
20.49500 +1.45 |
21.00 | 19.15 | 19.31 | 29,478 |
| 05 Jan 11 |
19.04000 -0.28 |
19.39 | 18.60 | 19.20 | 20,757 |
| 04 Jan 11 |
19.32000 +1.13 |
19.58 | 18.24 | 18.24 | 28,205 |
| 03 Jan 11 |
18.19000 +1.17 |
18.19 | 17.10 | 17.10 | 43,084 |
| 30 Dec 10 |
17.02000 +0.02 |
17.15 | 16.91 | 17.15 | 1,320 |
| 29 Dec 10 |
17.00000 -0.07 |
17.18 | 16.91 | 17.18 | 7,797 |
| 28 Dec 10 |
17.07000 -0.03 |
17.20 | 17.05 | 17.20 | 5,766 |
| 27 Dec 10 |
17.10000 +0.15 |
17.19 | 16.96 | 17.18 | 6,843 |
| 23 Dec 10 |
16.95500 -0.10 |
17.50 | 16.95 | 17.25 | 28,734 |
| 22 Dec 10 |
17.05500 +0.32 |
17.06 | 16.66 | 16.93 | 7,182 |
| 21 Dec 10 |
16.74000 -0.16 |
17.03 | 16.66 | 16.90 | 10,438 |
| 20 Dec 10 |
16.90000 +0.10 |
17.20 | 16.65 | 16.79 | 22,493 |
| 17 Dec 10 |
16.80000 +0.00 |
16.93 | 16.62 | 16.80 | 2,434 |
| 16 Dec 10 |
16.80000 -0.20 |
16.90 | 16.65 | 16.90 | 2,685 |
| 15 Dec 10 |
17.00000 +0.25 |
17.04 | 16.65 | 16.77 | 2,235 |
| 14 Dec 10 |
16.75000 +0.06 |
16.75 | 16.33 | 16.69 | 10,463 |
| 13 Dec 10 |
16.69000 -0.17 |
16.75 | 15.90 | 16.70 | 25,119 |
| 10 Dec 10 |
16.86000 +0.11 |
16.86 | 16.50 | 16.83 | 1,147 |
| 09 Dec 10 |
16.75000 -0.05 |
16.75 | 16.32 | 16.55 | 10,852 |
| 08 Dec 10 |
16.80000 -0.09 |
16.90 | 15.95 | 16.90 | 33,166 |
| 07 Dec 10 |
16.88500 -1.11 |
17.99 | 16.80 | 17.95 | 13,484 |
| 06 Dec 10 |
18.00000 +0.25 |
18.00 | 17.30 | 17.97 | 10,539 |
| 03 Dec 10 |
17.75000 -0.60 |
18.25 | 17.75 | 18.25 | 9,524 |
| 02 Dec 10 |
18.35000 +1.17 |
18.38 | 17.54 | 17.54 | 11,910 |
| 01 Dec 10 |
17.18500 +0.26 |
17.52 | 16.94 | 16.94 | 3,736 |
| 30 Nov 10 |
16.92000 -0.33 |
17.60 | 16.77 | 17.45 | 8,646 |
| 29 Nov 10 |
17.25000 -0.45 |
17.92 | 17.25 | 17.89 | 5,241 |
| 26 Nov 10 |
17.70000 -0.80 |
18.48 | 17.69 | 18.35 | 8,607 |
| 25 Nov 10 |
18.50000 +0.30 |
18.60 | 18.00 | 18.34 | 8,742 |
| 24 Nov 10 |
18.20000 +0.95 |
18.35 | 17.25 | 17.50 | 27,528 |
| 23 Nov 10 |
17.25000 -0.15 |
17.49 | 17.20 | 17.49 | 7,553 |
| 22 Nov 10 |
17.40000 +0.89 |
17.45 | 16.52 | 16.62 | 21,000 |
| 19 Nov 10 |
16.51000 +0.41 |
16.51 | 16.01 | 16.40 | 6,558 |
| 18 Nov 10 |
16.10000 -0.24 |
16.55 | 16.10 | 16.34 | 6,777 |
| 17 Nov 10 |
16.34000 +0.23 |
16.34 | 15.92 | 16.18 | 3,358 |
| 16 Nov 10 |
16.11000 +0.71 |
16.70 | 15.51 | 15.65 | 23,500 |
| 15 Nov 10 |
15.40500 -0.35 |
15.80 | 15.40 | 15.80 | 3,082 |
| 12 Nov 10 |
15.75000 -0.27 |
16.00 | 15.51 | 16.00 | 9,558 |
| 11 Nov 10 |
16.02500 -0.10 |
16.25 | 16.02 | 16.20 | 2,785 |
| 10 Nov 10 |
16.12500 -0.38 |
16.68 | 16.13 | 16.50 | 4,082 |
| 09 Nov 10 |
16.50000 +0.20 |
16.51 | 16.20 | 16.30 | 9,356 |
| 08 Nov 10 |
16.30000 +0.30 |
16.30 | 16.00 | 16.00 | 8,510 |
| 05 Nov 10 |
16.00000 +0.20 |
16.00 | 15.99 | 16.00 | 905 |
| 04 Nov 10 |
15.80000 -0.20 |
16.16 | 15.80 | 16.16 | 6,369 |
| 03 Nov 10 |
16.00000 +0.31 |
16.20 | 15.74 | 15.91 | 8,701 |
| 02 Nov 10 |
15.69000 +0.71 |
15.69 | 14.98 | 14.98 | 21,802 |
| 01 Nov 10 |
14.98000 +0.35 |
14.98 | 14.50 | 14.63 | 4,556 |
| 29 Oct 10 |
14.63000 +0.01 |
14.75 | 14.44 | 14.75 | 3,059 |
| 28 Oct 10 |
14.62000 -0.11 |
14.73 | 14.52 | 14.60 | 3,910 |
| 27 Oct 10 |
14.73500 +0.18 |
14.73 | 14.38 | 14.64 | 5,520 |
| 26 Oct 10 |
14.55000 +0.32 |
14.74 | 14.25 | 14.38 | 10,133 |
| 25 Oct 10 |
14.23000 +0.49 |
14.23 | 13.46 | 13.85 | 21,531 |
| 22 Oct 10 |
13.74000 -0.26 |
14.08 | 13.70 | 14.00 | 11,264 |
| 21 Oct 10 |
14.00000 -0.18 |
14.35 | 14.00 | 14.00 | 4,081 |
| 20 Oct 10 |
14.17500 -0.23 |
14.60 | 13.13 | 14.35 | 16,426 |
| 19 Oct 10 |
14.40500 -0.40 |
14.59 | 14.14 | 14.58 | 8,760 |
| 18 Oct 10 |
14.80000 -0.34 |
15.28 | 14.57 | 15.14 | 4,498 |
| 15 Oct 10 |
15.14000 +0.05 |
15.28 | 15.00 | 15.00 | 2,549 |
| 14 Oct 10 |
15.09500 +0.30 |
15.13 | 14.71 | 14.71 | 3,018 |
| 13 Oct 10 |
14.80000 +0.01 |
14.98 | 14.45 | 14.49 | 9,704 |
| 12 Oct 10 |
14.79500 -0.76 |
15.20 | 14.45 | 15.20 | 18,847 |
| 11 Oct 10 |
15.55000 -0.50 |
15.90 | 15.55 | 15.90 | 6,363 |
| 08 Oct 10 |
16.05000 -0.49 |
16.67 | 16.01 | 16.67 | 4,425 |
| 07 Oct 10 |
16.53500 -0.09 |
16.65 | 16.15 | 16.65 | 1,915 |
| 06 Oct 10 |
16.63000 +0.23 |
16.63 | 16.40 | 16.44 | 1,715 |
| 05 Oct 10 |
16.40000 +0.13 |
16.64 | 16.08 | 16.22 | 1,800 |
| 04 Oct 10 |
16.27000 -0.23 |
16.64 | 16.20 | 16.35 | 1,305 |
| 01 Oct 10 |
16.50000 -0.42 |
16.94 | 16.28 | 16.69 | 3,243 |
| 30 Sep 10 |
16.92000 +0.03 |
16.94 | 16.53 | 16.94 | 734 |
| 29 Sep 10 |
16.89000 +0.23 |
16.89 | 16.80 | 16.80 | 936 |
| 28 Sep 10 |
16.66000 -0.29 |
16.90 | 16.33 | 16.71 | 5,460 |
| 27 Sep 10 |
16.95000 -0.04 |
17.04 | 16.76 | 16.99 | 1,726 |
| 24 Sep 10 |
16.99000 +0.57 |
17.04 | 16.30 | 16.50 | 1,563 |
| 23 Sep 10 |
16.42000 +0.23 |
16.42 | 16.01 | 16.01 | 3,887 |
| 22 Sep 10 |
16.19500 -0.14 |
16.43 | 16.02 | 16.21 | 2,786 |
| 21 Sep 10 |
16.33500 -0.07 |
16.70 | 16.21 | 16.40 | 9,419 |
| 20 Sep 10 |
16.40000 -1.05 |
17.43 | 16.40 | 17.43 | 9,134 |
| 17 Sep 10 |
17.45000 +0.12 |
17.55 | 17.09 | 17.40 | 4,571 |
| 16 Sep 10 |
17.33000 +0.24 |
17.33 | 17.10 | 17.10 | 4,947 |
| 15 Sep 10 |
17.09500 +0.09 |
17.09 | 16.76 | 16.76 | 512 |
| 14 Sep 10 |
17.00000 -0.20 |
17.10 | 16.74 | 17.01 | 1,477 |
| 13 Sep 10 |
17.20000 +0.00 |
17.33 | 16.96 | 17.15 | 5,853 |
| 10 Sep 10 |
17.20000 +0.05 |
17.20 | 16.65 | 17.10 | 6,142 |
| 09 Sep 10 |
17.15000 -0.05 |
17.20 | 16.99 | 17.20 | 5,420 |
| 08 Sep 10 |
17.20000 -0.13 |
17.20 | 16.81 | 17.19 | 11,298 |
| 07 Sep 10 |
17.32500 +0.33 |
17.34 | 16.86 | 16.99 | 13,789 |
| 06 Sep 10 |
17.00000 +0.77 |
17.05 | 16.34 | 16.46 | 6,659 |
| 03 Sep 10 |
16.22500 -0.25 |
17.15 | 16.11 | 16.68 | 16,939 |
| 02 Sep 10 |
16.48000 +0.15 |
16.73 | 16.16 | 16.40 | 19,344 |
| 01 Sep 10 |
16.33500 +0.14 |
16.39 | 15.63 | 16.20 | 11,954 |
| 31 Aug 10 |
16.19000 -0.17 |
16.49 | 15.81 | 16.15 | 6,032 |
| 30 Aug 10 |
16.36500 +0.10 |
16.70 | 16.06 | 16.46 | 7,560 |
| 27 Aug 10 |
16.26000 +0.44 |
16.41 | 15.66 | 15.66 | 11,652 |
| 26 Aug 10 |
15.82000 +0.29 |
16.00 | 15.52 | 15.73 | 10,821 |
| 25 Aug 10 |
15.53000 -1.23 |
16.67 | 14.90 | 16.31 | 56,448 |
| 24 Aug 10 |
16.76000 -0.62 |
17.45 | 16.03 | 17.44 | 15,913 |
| 23 Aug 10 |
17.38000 +0.28 |
17.50 | 17.07 | 17.22 | 7,968 |
| 20 Aug 10 |
17.10000 -0.52 |
17.61 | 16.81 | 17.61 | 8,813 |
| 19 Aug 10 |
17.62500 -0.78 |
18.26 | 17.19 | 18.26 | 8,173 |
| 18 Aug 10 |
18.41000 -0.03 |
18.66 | 17.96 | 18.20 | 9,189 |
| 17 Aug 10 |
18.44500 +0.55 |
18.69 | 17.90 | 17.90 | 5,388 |
| 16 Aug 10 |
17.89500 +0.35 |
17.94 | 17.55 | 17.55 | 933 |
| 13 Aug 10 |
17.54500 -0.67 |
18.47 | 17.55 | 18.22 | 8,308 |
| 12 Aug 10 |
18.22000 +0.52 |
18.33 | 17.26 | 17.26 | 11,130 |
| 11 Aug 10 |
17.70000 -0.46 |
17.90 | 17.17 | 17.90 | 8,262 |
| 10 Aug 10 |
18.16000 -0.14 |
18.20 | 17.58 | 18.20 | 8,389 |
| 09 Aug 10 |
18.30000 -0.09 |
18.67 | 18.21 | 18.50 | 3,162 |
| 06 Aug 10 |
18.39000 -0.23 |
18.98 | 17.71 | 18.98 | 14,515 |
| 05 Aug 10 |
18.62000 -0.39 |
19.53 | 18.45 | 19.20 | 11,141 |
| 04 Aug 10 |
19.01000 +0.42 |
19.62 | 18.57 | 18.64 | 15,475 |
| 03 Aug 10 |
18.59000 -0.01 |
18.87 | 18.26 | 18.87 | 9,239 |
| 02 Aug 10 |
18.60000 +1.30 |
18.60 | 17.55 | 17.55 | 17,818 |
| 30 Jul 10 |
17.30000 -0.27 |
17.51 | 16.64 | 17.51 | 14,673 |
| 29 Jul 10 |
17.56500 +0.77 |
17.69 | 16.60 | 16.60 | 10,965 |
| 28 Jul 10 |
16.80000 -1.15 |
18.09 | 16.69 | 17.99 | 20,114 |
| 27 Jul 10 |
17.95000 -0.25 |
18.58 | 17.68 | 18.45 | 14,023 |
| 26 Jul 10 |
18.20000 +0.32 |
18.91 | 17.99 | 17.99 | 22,874 |
| 23 Jul 10 |
17.88500 +0.67 |
17.89 | 17.17 | 17.41 | 12,778 |
| 22 Jul 10 |
17.21500 +0.82 |
17.28 | 16.32 | 16.32 | 19,646 |
| 21 Jul 10 |
16.39500 -0.31 |
16.67 | 16.33 | 16.50 | 6,833 |
| 20 Jul 10 |
16.70000 -1.16 |
17.86 | 16.21 | 17.85 | 21,665 |
| 19 Jul 10 |
17.86000 -1.53 |
18.50 | 16.93 | 18.18 | 27,119 |
| 16 Jul 10 |
19.39000 +0.51 |
19.58 | 18.75 | 18.80 | 20,674 |
| 15 Jul 10 |
18.88000 +1.73 |
18.88 | 17.20 | 17.20 | 41,033 |
| 14 Jul 10 |
17.15000 +0.51 |
17.24 | 16.64 | 16.64 | 25,311 |
| 13 Jul 10 |
16.64000 +0.24 |
17.31 | 16.35 | 16.49 | 22,950 |
| 12 Jul 10 |
16.40000 +0.40 |
16.58 | 16.15 | 16.25 | 16,527 |
| 09 Jul 10 |
16.00000 +0.97 |
16.15 | 15.06 | 15.06 | 19,075 |
| 08 Jul 10 |
15.03000 +0.38 |
15.21 | 14.84 | 14.85 | 15,584 |
| 07 Jul 10 |
14.65000 +0.30 |
14.69 | 14.19 | 14.19 | 6,532 |
| 06 Jul 10 |
14.35000 +0.50 |
14.36 | 14.05 | 14.05 | 10,911 |
| 05 Jul 10 |
13.85000 +0.07 |
14.06 | 13.60 | 13.60 | 5,707 |
| 02 Jul 10 |
13.78000 +0.21 |
13.78 | 13.57 | 13.57 | 3,075 |
| 01 Jul 10 |
13.57000 -0.22 |
13.75 | 13.55 | 13.60 | 4,539 |
| 30 Jun 10 |
13.78500 -0.02 |
13.87 | 13.60 | 13.87 | 5,105 |
| 29 Jun 10 |
13.80000 -0.35 |
14.19 | 13.65 | 14.15 | 8,085 |
| 28 Jun 10 |
14.15000 +0.12 |
14.15 | 13.84 | 14.14 | 3,611 |
| 25 Jun 10 |
14.03000 -0.13 |
14.15 | 13.65 | 14.15 | 13,100 |
| 24 Jun 10 |
14.16000 +0.36 |
14.37 | 13.67 | 13.82 | 13,081 |
| 23 Jun 10 |
13.80000 +0.05 |
13.82 | 13.57 | 13.82 | 3,205 |
| 22 Jun 10 |
13.75000 +0.00 |
13.80 | 13.55 | 13.65 | 5,066 |
| 21 Jun 10 |
13.75000 +0.45 |
13.99 | 13.50 | 13.74 | 33,626 |
| 18 Jun 10 |
13.30000 +0.26 |
13.30 | 13.07 | 13.10 | 11,526 |
| 17 Jun 10 |
13.04000 +0.18 |
13.04 | 12.90 | 12.91 | 6,846 |
| 16 Jun 10 |
12.86000 -0.24 |
13.25 | 12.62 | 13.11 | 25,830 |
| 15 Jun 10 |
13.10000 -0.20 |
13.30 | 13.10 | 13.30 | 7,336 |
| 14 Jun 10 |
13.30000 +0.19 |
13.35 | 13.00 | 13.20 | 14,561 |
| 11 Jun 10 |
13.11000 -0.09 |
13.20 | 13.05 | 13.15 | 7,315 |
| 10 Jun 10 |
13.20000 +0.07 |
13.20 | 13.06 | 13.15 | 9,899 |
| 09 Jun 10 |
13.13000 +0.08 |
13.20 | 13.00 | 13.11 | 18,393 |
| 08 Jun 10 |
13.05000 +0.03 |
13.10 | 12.56 | 13.10 | 40,837 |
| 07 Jun 10 |
13.02000 +0.42 |
13.06 | 12.50 | 12.69 | 33,228 |
| 04 Jun 10 |
12.60000 -0.44 |
13.05 | 12.22 | 13.00 | 52,758 |
| 03 Jun 10 |
13.04000 -0.26 |
13.28 | 12.95 | 13.25 | 31,089 |
| 02 Jun 10 |
13.30000 -0.05 |
13.39 | 12.64 | 13.23 | 32,818 |
| 01 Jun 10 |
13.35000 -0.83 |
14.19 | 13.26 | 14.17 | 55,099 |
| 31 May 10 |
14.18000 -0.20 |
14.84 | 14.00 | 14.49 | 68,576 |
| 28 May 10 |
14.38000 -0.02 |
14.40 | 14.17 | 14.20 | 7,026 |
| 27 May 10 |
14.39500 +0.02 |
14.58 | 14.15 | 14.57 | 6,468 |
| 26 May 10 |
14.37500 -0.20 |
15.19 | 14.15 | 14.92 | 22,114 |
| 25 May 10 |
14.58000 -0.12 |
15.00 | 14.06 | 14.73 | 11,327 |
| 24 May 10 |
14.70000 +0.91 |
15.30 | 14.04 | 14.04 | 14,492 |
| 21 May 10 |
13.78500 +0.68 |
13.78 | 12.64 | 13.11 | 10,342 |
| 20 May 10 |
13.10000 -0.49 |
13.80 | 13.10 | 13.80 | 2,590 |
| 19 May 10 |
13.59000 -0.36 |
13.84 | 13.35 | 13.65 | 8,099 |
| 18 May 10 |
13.95000 +0.85 |
13.97 | 13.29 | 13.29 | 5,257 |
| 17 May 10 |
13.10500 -0.15 |
13.35 | 12.96 | 13.35 | 3,089 |
| 14 May 10 |
13.25000 +0.05 |
13.25 | 12.96 | 13.10 | 875 |
| 13 May 10 |
13.20000 -0.03 |
13.29 | 13.20 | 13.29 | 1,109 |
| 12 May 10 |
13.23000 +0.23 |
13.23 | 12.90 | 12.95 | 2,350 |
| 11 May 10 |
13.00000 +0.30 |
13.05 | 12.70 | 12.74 | 7,504 |
| 10 May 10 |
12.70000 +0.30 |
12.74 | 12.19 | 12.74 | 7,686 |
| 07 May 10 |
12.40000 -0.60 |
12.75 | 12.40 | 12.75 | 3,418 |
| 06 May 10 |
13.00000 +0.50 |
13.18 | 12.40 | 12.45 | 8,650 |
| 05 May 10 |
12.50000 -0.15 |
12.85 | 12.50 | 12.85 | 4,850 |
| 04 May 10 |
12.65000 -0.70 |
13.47 | 12.53 | 13.35 | 12,447 |
| 03 May 10 |
13.35000 +0.16 |
13.44 | 12.95 | 13.20 | 14,884 |
| 30 Apr 10 |
13.19000 -0.09 |
13.38 | 12.81 | 13.38 | 9,624 |
| 29 Apr 10 |
13.28000 +1.28 |
13.28 | 12.22 | 12.22 | 13,736 |
| 28 Apr 10 |
12.00000 -0.86 |
12.65 | 11.45 | 12.65 | 25,036 |
| 27 Apr 10 |
12.86000 -0.64 |
13.50 | 12.86 | 13.12 | 6,052 |
| 26 Apr 10 |
13.50000 +0.25 |
13.50 | 12.86 | 12.86 | 2,940 |
| 23 Apr 10 |
13.25000 +0.36 |
13.69 | 12.88 | 12.88 | 9,314 |
| 22 Apr 10 |
12.89000 -0.02 |
12.92 | 12.69 | 12.92 | 3,589 |
| 21 Apr 10 |
12.91000 -0.03 |
12.92 | 12.53 | 12.77 | 3,717 |
| 20 Apr 10 |
12.93500 +0.21 |
12.94 | 12.52 | 12.70 | 4,743 |
| 19 Apr 10 |
12.72500 +0.33 |
12.73 | 12.05 | 12.18 | 6,593 |
| 16 Apr 10 |
12.40000 +0.40 |
12.44 | 12.07 | 12.21 | 4,680 |
| 15 Apr 10 |
12.00000 -0.10 |
12.30 | 12.00 | 12.30 | 1,940 |
| 14 Apr 10 |
12.10000 +0.00 |
12.40 | 11.28 | 12.30 | 7,265 |
| 13 Apr 10 |
12.10000 -0.15 |
12.25 | 12.10 | 12.25 | 930 |
| 12 Apr 10 |
12.25000 +0.15 |
12.30 | 11.90 | 12.20 | 2,518 |
| 09 Apr 10 |
12.10000 +0.10 |
12.39 | 12.10 | 12.39 | 2,144 |
| 08 Apr 10 |
12.00000 -0.34 |
12.02 | 12.00 | 12.02 | 385 |
| 07 Apr 10 |
12.34000 +0.15 |
12.49 | 11.95 | 11.95 | 4,755 |
| 06 Apr 10 |
12.19500 -0.51 |
12.95 | 11.92 | 12.92 | 6,076 |
| 01 Apr 10 |
12.70000 -0.27 |
13.19 | 12.70 | 13.19 | 4,101 |
| 31 Mar 10 |
12.97000 -0.02 |
13.10 | 12.55 | 13.10 | 2,727 |
| 30 Mar 10 |
12.99000 +0.32 |
13.03 | 12.60 | 12.65 | 5,996 |
| 29 Mar 10 |
12.67000 +0.37 |
12.92 | 12.36 | 12.80 | 4,538 |
| 26 Mar 10 |
12.30000 +0.00 |
12.67 | 12.05 | 12.52 | 4,810 |
| 25 Mar 10 |
12.30000 +0.29 |
12.62 | 12.10 | 12.32 | 4,616 |
| 24 Mar 10 |
12.01000 +0.03 |
12.30 | 11.86 | 12.00 | 9,218 |
| 23 Mar 10 |
11.98000 +0.18 |
12.19 | 11.62 | 11.80 | 4,673 |
| 22 Mar 10 |
11.80000 +1.06 |
11.85 | 10.80 | 11.05 | 6,697 |
| 19 Mar 10 |
10.74500 +0.59 |
11.10 | 10.34 | 10.34 | 6,249 |
| 18 Mar 10 |
10.16000 -1.54 |
11.51 | 10.13 | 11.51 | 18,045 |
| 17 Mar 10 |
11.70000 -0.70 |
12.65 | 11.11 | 12.59 | 13,423 |
| 16 Mar 10 |
12.40000 -0.45 |
13.10 | 12.40 | 13.10 | 6,570 |
| 15 Mar 10 |
12.85000 -0.05 |
12.94 | 12.50 | 12.94 | 2,960 |
| 12 Mar 10 |
12.90000 +0.43 |
12.90 | 11.93 | 12.47 | 5,095 |
| 11 Mar 10 |
12.46500 +0.72 |
12.70 | 11.53 | 11.53 | 6,135 |
| 10 Mar 10 |
11.75000 -0.69 |
12.82 | 11.01 | 12.82 | 17,178 |
| 09 Mar 10 |
12.44000 -1.05 |
13.49 | 11.61 | 13.48 | 20,039 |
| 08 Mar 10 |
13.49000 +0.48 |
13.49 | 12.99 | 13.30 | 5,125 |
| 05 Mar 10 |
13.01000 +0.21 |
13.40 | 12.47 | 12.70 | 7,014 |
| 04 Mar 10 |
12.80000 +0.30 |
12.89 | 12.00 | 12.57 | 5,242 |
| 03 Mar 10 |
12.50000 +0.10 |
12.50 | 11.46 | 12.39 | 24,771 |
| 02 Mar 10 |
12.40000 +0.60 |
12.84 | 11.85 | 12.09 | 12,805 |
| 01 Mar 10 |
11.80000 +0.35 |
12.20 | 11.45 | 11.50 | 13,759 |
| 26 Feb 10 |
11.45000 +0.84 |
11.45 | 10.62 | 10.62 | 6,080 |
| 25 Feb 10 |
10.61500 +0.73 |
11.68 | 9.80 | 9.80 | 16,782 |
| 24 Feb 10 |
9.88000 +0.18 |
9.88 | 9.50 | 9.50 | 1,469 |
| 23 Feb 10 |
9.70000 +0.10 |
9.70 | 9.43 | 9.60 | 3,691 |
| 22 Feb 10 |
9.60000 +0.15 |
9.60 | 9.41 | 9.60 | 3,158 |
| 19 Feb 10 |
9.45000 +0.05 |
9.45 | 9.16 | 9.16 | 2,200 |
| 18 Feb 10 |
9.40000 -0.20 |
9.62 | 9.40 | 9.45 | 2,392 |
| 17 Feb 10 |
9.60000 +0.42 |
9.67 | 9.20 | 9.20 | 5,187 |
| 16 Feb 10 |
9.18000 +0.29 |
9.18 | 8.85 | 9.05 | 2,650 |
| 15 Feb 10 |
8.89000 -0.06 |
8.90 | 8.85 | 8.90 | 2,100 |
| 12 Feb 10 |
8.95000 -0.15 |
9.01 | 8.91 | 8.99 | 2,105 |
| 11 Feb 10 |
9.10000 +0.17 |
9.18 | 8.77 | 8.80 | 8,335 |
| 10 Feb 10 |
8.93000 -0.01 |
8.93 | 8.80 | 8.93 | 815 |
| 09 Feb 10 |
8.94000 +0.42 |
8.94 | 8.70 | 8.71 | 8,262 |
| 08 Feb 10 |
8.52000 +0.45 |
8.82 | 8.22 | 8.22 | 8,105 |
| 05 Feb 10 |
8.07000 -0.35 |
8.27 | 7.90 | 8.27 | 3,259 |
| 04 Feb 10 |
8.42000 +0.18 |
8.55 | 8.09 | 8.09 | 3,302 |
| 03 Feb 10 |
8.24000 +0.01 |
8.24 | 8.24 | 8.24 | 500 |
| 02 Feb 10 |
8.23000 +0.13 |
8.31 | 8.06 | 8.31 | 4,620 |
| 01 Feb 10 |
8.10000 +0.50 |
8.10 | 7.50 | 7.50 | 5,934 |
| 29 Jan 10 |
7.60000 +0.60 |
7.60 | 7.20 | 7.40 | 4,562 |
| 28 Jan 10 |
7.00100 -0.15 |
7.50 | 7.00 | 7.40 | 9,041 |
| 27 Jan 10 |
7.15000 +0.45 |
7.58 | 6.85 | 6.85 | 6,323 |
| 26 Jan 10 |
6.70100 +0.12 |
6.92 | 6.57 | 6.57 | 2,336 |
| 25 Jan 10 |
6.58100 -0.06 |
6.93 | 6.44 | 6.44 | 6,652 |
| 22 Jan 10 |
6.64000 +0.14 |
6.64 | 6.35 | 6.35 | 3,174 |
| 21 Jan 10 |
6.50000 -0.01 |
6.62 | 6.50 | 6.51 | 1,749 |
| 20 Jan 10 |
6.51000 +0.01 |
6.64 | 6.51 | 6.64 | 1,575 |
| 19 Jan 10 |
6.50000 -0.31 |
6.84 | 6.50 | 6.84 | 3,937 |
| 18 Jan 10 |
6.81000 +0.64 |
6.83 | 6.18 | 6.18 | 8,800 |
| 15 Jan 10 |
6.17000 -0.08 |
6.49 | 6.17 | 6.20 | 3,782 |
| 14 Jan 10 |
6.25000 +0.64 |
6.25 | 5.76 | 5.76 | 5,763 |
| 13 Jan 10 |
5.61000 -0.14 |
5.85 | 5.61 | 5.85 | 150 |
| 12 Jan 10 |
5.75000 +0.03 |
5.75 | 5.70 | 5.70 | 1,225 |
| 11 Jan 10 |
5.72000 -0.18 |
5.85 | 5.63 | 5.85 | 4,907 |
| 08 Jan 10 |
5.90000 -0.16 |
6.06 | 5.90 | 6.06 | 2,340 |
| 07 Jan 10 |
6.06000 -0.10 |
6.07 | 6.01 | 6.01 | 840 |
| 06 Jan 10 |
6.16000 -0.12 |
6.30 | 6.13 | 6.13 | 2,755 |
| 05 Jan 10 |
6.28000 -0.27 |
6.40 | 6.28 | 6.40 | 590 |
| 04 Jan 10 |
6.55000 -0.05 |
6.74 | 6.55 | 6.74 | 983 |
| 30 Dec 09 |
6.60000 -0.29 |
6.87 | 6.60 | 6.87 | 371 |
| 28 Dec 09 |
6.89000 +0.00 |
6.90 | 6.60 | 6.60 | 1,133 |