FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Berentzen-Gruppe AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.00000 -0.04 |
6.08 | 5.94 | 5.94 | 2,513 |
| 19 Oct 26 |
6.04000 +0.04 |
6.10 | 5.90 | 5.90 | 67,997 |
| 16 Oct 26 |
6.00000 +0.10 |
6.00 | 5.84 | 5.86 | 4,945 |
| 15 Oct 26 |
5.90000 +0.00 |
6.04 | 5.86 | 6.04 | 3,514 |
| 14 Oct 26 |
5.90000 -0.10 |
6.02 | 5.84 | 5.90 | 12,145 |
| 13 Oct 26 |
6.00000 -0.06 |
6.10 | 5.90 | 6.02 | 38,459 |
| 12 Oct 26 |
6.06000 +0.00 |
6.18 | 6.00 | 6.06 | 13,206 |
| 09 Oct 26 |
6.06000 +0.06 |
6.06 | 5.90 | 5.90 | 20,904 |
| 08 Oct 26 |
6.00000 +0.14 |
6.00 | 5.80 | 5.80 | 11,592 |
| 07 Oct 26 |
5.86000 +0.06 |
5.88 | 5.78 | 5.78 | 39,317 |
| 06 Oct 26 |
5.80000 +0.04 |
5.80 | 5.74 | 5.76 | 39,352 |
| 05 Oct 26 |
5.76000 +0.00 |
5.82 | 5.76 | 5.78 | 7,206 |
| 02 Oct 26 |
5.76000 -0.02 |
5.82 | 5.76 | 5.78 | 28,285 |
| 01 Oct 26 |
5.78000 +0.12 |
5.84 | 5.66 | 5.70 | 96,470 |
| 30 Sep 26 |
5.66000 +0.02 |
5.72 | 5.60 | 5.64 | 76,239 |
| 29 Sep 26 |
5.64000 +0.06 |
5.66 | 5.52 | 5.56 | 24,971 |
| 28 Sep 26 |
5.58000 -0.16 |
5.68 | 5.52 | 5.68 | 252,681 |
| 25 Sep 26 |
5.74000 +0.14 |
5.74 | 5.56 | 5.60 | 163,200 |
| 24 Sep 26 |
5.60000 +0.02 |
5.60 | 5.56 | 5.56 | 134,658 |
| 23 Sep 26 |
5.58000 +0.02 |
5.60 | 5.54 | 5.54 | 265,732 |
| 22 Sep 26 |
5.56000 +0.02 |
5.56 | 5.52 | 5.54 | 162,054 |
| 21 Sep 26 |
5.54000 +1.01 |
5.56 | 5.48 | 5.54 | 1,067,474 |
| 18 Sep 26 |
4.53000 -0.02 |
4.60 | 4.43 | 4.50 | 89,642 |
| 17 Sep 26 |
4.55000 +0.88 |
4.68 | 4.26 | 4.26 | 304,023 |
| 16 Sep 26 |
3.67000 +0.25 |
4.05 | 3.41 | 3.44 | 39,343 |
| 15 Sep 26 |
3.42000 +0.00 |
3.50 | 3.42 | 3.50 | 116 |
| 14 Sep 26 |
3.42000 -0.06 |
3.50 | 3.42 | 3.50 | 923 |
| 11 Sep 26 |
3.48000 +0.06 |
3.57 | 3.48 | 3.49 | 2,805 |
| 10 Sep 26 |
3.42000 -0.07 |
3.56 | 3.41 | 3.49 | 12,868 |
| 09 Sep 26 |
3.49000 +0.03 |
3.49 | 3.40 | 3.40 | 6,547 |
| 08 Sep 26 |
3.46000 +0.06 |
3.51 | 3.40 | 3.43 | 52,158 |
| 07 Sep 26 |
3.40000 +0.16 |
3.45 | 3.25 | 3.32 | 27,757 |
| 04 Sep 26 |
3.24000 +0.09 |
3.42 | 3.15 | 3.20 | 28,798 |
| 03 Sep 26 |
3.15000 -0.05 |
3.35 | 3.15 | 3.20 | 40,788 |
| 02 Sep 26 |
3.20000 +0.06 |
3.20 | 3.19 | 3.19 | 3,311 |
| 01 Sep 26 |
3.14000 +0.01 |
3.20 | 3.14 | 3.20 | 623 |
| 31 Aug 26 |
3.13000 -0.07 |
3.14 | 3.04 | 3.09 | 4,234 |
| 28 Aug 26 |
3.20000 -0.12 |
3.28 | 3.20 | 3.28 | 116 |
| 27 Aug 26 |
3.32000 +0.12 |
3.32 | 3.30 | 3.30 | 1,055 |
| 26 Aug 26 |
3.20000 -0.04 |
3.26 | 3.17 | 3.26 | 603 |
| 25 Aug 26 |
3.24000 +0.11 |
3.24 | 3.16 | 3.17 | 4,806 |
| 24 Aug 26 |
3.13000 -0.03 |
3.17 | 3.13 | 3.17 | 2,995 |
| 21 Aug 26 |
3.16000 +0.00 |
3.17 | 3.15 | 3.17 | 2,806 |
| 20 Aug 26 |
3.16000 +0.03 |
3.17 | 3.15 | 3.17 | 1,181 |
| 19 Aug 26 |
3.13000 -0.02 |
3.13 | 3.06 | 3.12 | 1,627 |
| 18 Aug 26 |
3.15000 -0.02 |
3.15 | 3.12 | 3.14 | 903 |
| 17 Aug 26 |
3.17000 -0.02 |
3.20 | 3.17 | 3.20 | 214 |
| 14 Aug 26 |
3.19000 +0.02 |
3.19 | 3.17 | 3.18 | 10,155 |
| 13 Aug 26 |
3.17000 -0.11 |
3.26 | 3.11 | 3.26 | 22,954 |
| 12 Aug 26 |
3.28000 -0.01 |
3.28 | 3.28 | 3.28 | 756 |
| 11 Aug 26 |
3.29000 -0.04 |
3.33 | 3.25 | 3.33 | 361 |
| 10 Aug 26 |
3.33000 +0.06 |
3.33 | 3.23 | 3.23 | 4,797 |
| 07 Aug 26 |
3.27000 +0.01 |
3.27 | 3.23 | 3.27 | 5,443 |
| 06 Aug 26 |
3.26000 +0.00 |
3.27 | 3.24 | 3.27 | 457 |
| 05 Aug 26 |
3.26000 +0.01 |
3.26 | 3.26 | 3.26 | 0 |
| 04 Aug 26 |
3.25000 -0.01 |
3.27 | 3.19 | 3.27 | 1,836 |
| 03 Aug 26 |
3.26000 +0.02 |
3.27 | 3.20 | 3.27 | 3,942 |
| 31 Jul 26 |
3.24000 +0.00 |
3.24 | 3.21 | 3.21 | 427 |
| 30 Jul 26 |
3.24000 +0.01 |
3.24 | 3.21 | 3.21 | 72 |
| 29 Jul 26 |
3.23000 +0.04 |
3.23 | 3.20 | 3.21 | 855 |
| 28 Jul 26 |
3.19000 -0.02 |
3.23 | 3.16 | 3.23 | 9,098 |
| 27 Jul 26 |
3.21000 +0.00 |
3.21 | 3.16 | 3.16 | 2,341 |
| 24 Jul 26 |
3.21000 +0.00 |
3.25 | 3.17 | 3.25 | 1,590 |
| 23 Jul 26 |
3.21000 +0.01 |
3.25 | 3.20 | 3.25 | 1,884 |
| 22 Jul 26 |
3.20000 -0.02 |
3.25 | 3.15 | 3.25 | 6,306 |
| 21 Jul 26 |
3.22000 -0.03 |
3.25 | 3.22 | 3.25 | 1,160 |
| 20 Jul 26 |
3.25000 +0.05 |
3.25 | 3.20 | 3.20 | 1,100 |
| 17 Jul 26 |
3.20000 -0.05 |
3.30 | 3.10 | 3.21 | 11,797 |
| 16 Jul 26 |
3.25000 -0.07 |
3.26 | 3.25 | 3.26 | 33 |
| 15 Jul 26 |
3.32000 -0.02 |
3.33 | 3.22 | 3.25 | 1,725 |
| 14 Jul 26 |
3.34000 +0.00 |
3.34 | 3.33 | 3.33 | 2,453 |
| 13 Jul 26 |
3.34000 +0.01 |
3.34 | 3.23 | 3.33 | 4,504 |
| 10 Jul 26 |
3.33000 -0.01 |
3.34 | 3.33 | 3.34 | 5,383 |
| 09 Jul 26 |
3.34000 +0.00 |
3.34 | 3.32 | 3.34 | 2,063 |
| 08 Jul 26 |
3.34000 +0.02 |
3.34 | 3.25 | 3.32 | 7,441 |
| 07 Jul 26 |
3.32000 -0.05 |
3.34 | 3.32 | 3.34 | 14,561 |
| 06 Jul 26 |
3.37000 -0.05 |
3.40 | 3.27 | 3.27 | 8,288 |
| 03 Jul 26 |
3.42000 +0.00 |
3.42 | 3.31 | 3.31 | 35 |
| 02 Jul 26 |
3.42000 +0.02 |
3.42 | 3.42 | 3.42 | 1 |
| 01 Jul 26 |
3.40000 +0.11 |
3.43 | 3.32 | 3.43 | 2,842 |
| 30 Jun 26 |
3.29000 +0.01 |
3.34 | 3.29 | 3.34 | 41 |
| 29 Jun 26 |
3.28000 +0.00 |
3.33 | 3.23 | 3.33 | 674 |
| 26 Jun 26 |
3.28000 +0.02 |
3.28 | 3.22 | 3.22 | 320 |
| 25 Jun 26 |
3.26000 +0.02 |
3.33 | 3.26 | 3.33 | 1,282 |
| 24 Jun 26 |
3.24000 -0.02 |
3.28 | 3.24 | 3.28 | 1,178 |
| 23 Jun 26 |
3.26000 -0.02 |
3.34 | 3.20 | 3.34 | 1,747 |
| 22 Jun 26 |
3.28000 -0.06 |
3.28 | 3.21 | 3.27 | 2,792 |
| 19 Jun 26 |
3.34000 +0.00 |
3.34 | 3.34 | 3.34 | 4 |
| 18 Jun 26 |
3.34000 -0.10 |
3.40 | 3.32 | 3.40 | 3,455 |
| 17 Jun 26 |
3.44000 -0.01 |
3.45 | 3.34 | 3.45 | 502 |
| 16 Jun 26 |
3.45000 -0.04 |
3.53 | 3.40 | 3.40 | 1,771 |
| 15 Jun 26 |
3.49000 +0.06 |
3.54 | 3.36 | 3.54 | 2,870 |
| 12 Jun 26 |
3.43000 +0.10 |
3.46 | 3.35 | 3.35 | 5,088 |
| 11 Jun 26 |
3.33000 -0.12 |
3.35 | 3.30 | 3.35 | 3,867 |
| 10 Jun 26 |
3.45000 -0.02 |
3.45 | 3.39 | 3.39 | 148 |
| 09 Jun 26 |
3.47000 +0.13 |
3.47 | 3.38 | 3.38 | 721 |
| 08 Jun 26 |
3.34000 -0.20 |
3.56 | 3.33 | 3.56 | 1,401 |
| 05 Jun 26 |
3.54000 +0.03 |
3.54 | 3.54 | 3.54 | 0 |
| 04 Jun 26 |
3.51000 +0.00 |
3.56 | 3.45 | 3.56 | 873 |
| 03 Jun 26 |
3.51000 +0.02 |
3.51 | 3.42 | 3.42 | 1,099 |
| 02 Jun 26 |
3.49000 +0.01 |
3.49 | 3.49 | 3.49 | 101 |
| 01 Jun 26 |
3.48000 -0.01 |
3.56 | 3.45 | 3.56 | 332 |
| 29 May 26 |
3.49000 -0.05 |
3.55 | 3.49 | 3.50 | 2,405 |
| 28 May 26 |
3.54000 -0.03 |
3.57 | 3.50 | 3.57 | 1,900 |
| 27 May 26 |
3.57000 +0.03 |
3.57 | 3.42 | 3.42 | 936 |
| 26 May 26 |
3.54000 +0.03 |
3.54 | 3.42 | 3.45 | 823 |
| 25 May 26 |
3.51000 +0.00 |
3.55 | 3.43 | 3.55 | 160 |
| 22 May 26 |
3.51000 +0.00 |
3.51 | 3.50 | 3.50 | 1,515 |
| 21 May 26 |
3.51000 +0.00 |
3.51 | 3.45 | 3.45 | 229 |
| 20 May 26 |
3.51000 -0.02 |
3.58 | 3.51 | 3.58 | 2,338 |
| 19 May 26 |
3.53000 -0.01 |
3.58 | 3.53 | 3.58 | 180 |
| 18 May 26 |
3.54000 +0.06 |
3.54 | 3.45 | 3.45 | 466 |
| 15 May 26 |
3.48000 -0.07 |
3.53 | 3.48 | 3.53 | 334 |
| 14 May 26 |
3.55000 +0.03 |
3.55 | 3.55 | 3.55 | 0 |
| 13 May 26 |
3.52000 -0.03 |
3.60 | 3.48 | 3.60 | 1,307 |
| 12 May 26 |
3.55000 -0.11 |
3.58 | 3.48 | 3.58 | 5,698 |
| 11 May 26 |
3.66000 +0.02 |
3.66 | 3.42 | 3.42 | 3,343 |
| 08 May 26 |
3.64000 -0.06 |
3.75 | 3.54 | 3.54 | 5,896 |
| 07 May 26 |
3.70000 +0.10 |
3.70 | 3.62 | 3.70 | 1,606 |
| 06 May 26 |
3.60000 +0.07 |
3.60 | 3.52 | 3.60 | 4,826 |
| 05 May 26 |
3.53000 +0.07 |
3.54 | 3.49 | 3.49 | 11,752 |
| 04 May 26 |
3.46000 +0.07 |
3.50 | 3.40 | 3.42 | 7,870 |
| 30 Apr 26 |
3.39000 -0.03 |
3.39 | 3.35 | 3.39 | 768 |
| 29 Apr 26 |
3.42000 -0.03 |
3.42 | 3.40 | 3.40 | 554 |
| 28 Apr 26 |
3.45000 -0.05 |
3.45 | 3.40 | 3.42 | 265 |
| 27 Apr 26 |
3.50000 +0.03 |
3.50 | 3.41 | 3.49 | 1,557 |
| 24 Apr 26 |
3.47000 +0.00 |
3.50 | 3.44 | 3.50 | 1,962 |
| 23 Apr 26 |
3.47000 +0.01 |
3.53 | 3.41 | 3.41 | 3,060 |
| 22 Apr 26 |
3.46000 -0.06 |
3.46 | 3.40 | 3.45 | 1,194 |
| 21 Apr 26 |
3.52000 +0.04 |
3.52 | 3.40 | 3.46 | 11,341 |
| 20 Apr 26 |
3.48000 +0.04 |
3.50 | 3.39 | 3.39 | 2,284 |
| 17 Apr 26 |
3.44000 -0.04 |
3.50 | 3.41 | 3.50 | 2,406 |
| 16 Apr 26 |
3.48000 -0.02 |
3.50 | 3.34 | 3.35 | 9,200 |
| 15 Apr 26 |
3.50000 -0.04 |
3.60 | 3.44 | 3.53 | 16,363 |
| 14 Apr 26 |
3.54000 +0.07 |
3.57 | 3.47 | 3.47 | 28,539 |
| 13 Apr 26 |
3.47000 -0.01 |
3.47 | 3.37 | 3.42 | 3,800 |
| 10 Apr 26 |
3.48000 -0.03 |
3.51 | 3.45 | 3.51 | 2,081 |
| 09 Apr 26 |
3.51000 +0.01 |
3.52 | 3.31 | 3.48 | 12,912 |
| 08 Apr 26 |
3.50000 +0.06 |
3.50 | 3.43 | 3.49 | 5,373 |
| 07 Apr 26 |
3.44000 -0.02 |
3.50 | 3.43 | 3.49 | 186 |
| 02 Apr 26 |
3.46000 +0.01 |
3.53 | 3.40 | 3.53 | 954 |
| 01 Apr 26 |
3.45000 -0.02 |
3.50 | 3.42 | 3.50 | 3,571 |
| 31 Mar 26 |
3.47000 +0.05 |
3.50 | 3.37 | 3.42 | 4,645 |
| 30 Mar 26 |
3.42000 -0.05 |
3.56 | 3.37 | 3.56 | 6,148 |
| 27 Mar 26 |
3.47000 +0.02 |
3.53 | 3.41 | 3.51 | 13,463 |
| 26 Mar 26 |
3.45000 -0.10 |
3.52 | 3.39 | 3.52 | 2,741 |
| 25 Mar 26 |
3.55000 +0.08 |
3.55 | 3.37 | 3.37 | 5,648 |
| 24 Mar 26 |
3.47000 +0.00 |
3.52 | 3.43 | 3.52 | 2,070 |
| 23 Mar 26 |
3.47000 +0.00 |
3.51 | 3.42 | 3.51 | 395 |
| 20 Mar 26 |
3.47000 -0.03 |
3.50 | 3.42 | 3.48 | 2,014 |
| 19 Mar 26 |
3.50000 -0.12 |
3.62 | 3.48 | 3.62 | 2,025 |
| 18 Mar 26 |
3.62000 +0.12 |
3.63 | 3.55 | 3.55 | 13,580 |
| 17 Mar 26 |
3.50000 -0.04 |
3.50 | 3.46 | 3.48 | 3,072 |
| 16 Mar 26 |
3.54000 +0.02 |
3.58 | 3.50 | 3.58 | 6,079 |
| 13 Mar 26 |
3.52000 +0.00 |
3.52 | 3.48 | 3.48 | 746 |
| 12 Mar 26 |
3.52000 -0.02 |
3.59 | 3.48 | 3.59 | 181 |
| 11 Mar 26 |
3.54000 +0.02 |
3.54 | 3.48 | 3.50 | 6,576 |
| 10 Mar 26 |
3.52000 +0.01 |
3.54 | 3.50 | 3.50 | 2,453 |
| 09 Mar 26 |
3.51000 -0.02 |
3.60 | 3.49 | 3.60 | 412 |
| 06 Mar 26 |
3.53000 +0.01 |
3.56 | 3.48 | 3.48 | 98 |
| 05 Mar 26 |
3.52000 +0.01 |
3.53 | 3.50 | 3.53 | 215 |
| 04 Mar 26 |
3.51000 -0.05 |
3.60 | 3.42 | 3.52 | 16,498 |
| 03 Mar 26 |
3.56000 +0.00 |
3.60 | 3.52 | 3.60 | 1,185 |
| 02 Mar 26 |
3.56000 -0.01 |
3.60 | 3.53 | 3.60 | 3,085 |
| 27 Feb 26 |
3.57000 -0.02 |
3.58 | 3.54 | 3.58 | 887 |
| 26 Feb 26 |
3.59000 -0.01 |
3.60 | 3.55 | 3.60 | 1,294 |
| 25 Feb 26 |
3.60000 +0.03 |
3.63 | 3.57 | 3.57 | 859 |
| 24 Feb 26 |
3.57000 +0.00 |
3.61 | 3.55 | 3.55 | 5,642 |
| 23 Feb 26 |
3.57000 -0.05 |
3.63 | 3.52 | 3.62 | 3,992 |
| 20 Feb 26 |
3.62000 +0.02 |
3.63 | 3.60 | 3.63 | 2,512 |
| 19 Feb 26 |
3.60000 -0.03 |
3.64 | 3.60 | 3.61 | 4,095 |
| 18 Feb 26 |
3.63000 +0.00 |
3.64 | 3.51 | 3.51 | 592 |
| 17 Feb 26 |
3.63000 -0.05 |
3.68 | 3.63 | 3.68 | 1,516 |
| 16 Feb 26 |
3.68000 +0.06 |
3.68 | 3.60 | 3.64 | 13,275 |
| 13 Feb 26 |
3.62000 +0.04 |
3.64 | 3.62 | 3.64 | 14 |
| 12 Feb 26 |
3.58000 -0.06 |
3.64 | 3.43 | 3.43 | 2,652 |
| 11 Feb 26 |
3.64000 +0.02 |
3.64 | 3.58 | 3.62 | 11,446 |
| 10 Feb 26 |
3.62000 +0.00 |
3.63 | 3.58 | 3.58 | 620 |
| 09 Feb 26 |
3.62000 -0.01 |
3.63 | 3.61 | 3.62 | 2,335 |
| 06 Feb 26 |
3.63000 +0.04 |
3.63 | 3.55 | 3.56 | 2,815 |
| 05 Feb 26 |
3.59000 +0.01 |
3.63 | 3.59 | 3.61 | 882 |
| 04 Feb 26 |
3.58000 +0.02 |
3.61 | 3.55 | 3.56 | 3,186 |
| 03 Feb 26 |
3.56000 -0.04 |
3.62 | 3.56 | 3.61 | 2,552 |
| 02 Feb 26 |
3.60000 -0.05 |
3.64 | 3.59 | 3.64 | 4,116 |
| 30 Jan 26 |
3.65000 +0.00 |
3.65 | 3.59 | 3.59 | 1,397 |
| 29 Jan 26 |
3.65000 +0.02 |
3.65 | 3.65 | 3.65 | 1,164 |
| 28 Jan 26 |
3.63000 -0.04 |
3.65 | 3.57 | 3.61 | 27,346 |
| 27 Jan 26 |
3.67000 +0.07 |
3.67 | 3.65 | 3.65 | 9,871 |
| 26 Jan 26 |
3.60000 -0.05 |
3.70 | 3.59 | 3.70 | 11,165 |
| 23 Jan 26 |
3.65000 +0.01 |
3.70 | 3.60 | 3.65 | 40,146 |
| 22 Jan 26 |
3.64000 -0.04 |
3.66 | 3.64 | 3.66 | 19,384 |
| 21 Jan 26 |
3.68000 -0.01 |
3.71 | 3.68 | 3.69 | 17,616 |
| 20 Jan 26 |
3.69000 -0.05 |
3.75 | 3.64 | 3.72 | 17,779 |
| 19 Jan 26 |
3.74000 +0.03 |
3.80 | 3.56 | 3.56 | 38,693 |
| 16 Jan 26 |
3.71000 +0.09 |
3.71 | 3.54 | 3.64 | 33,334 |
| 15 Jan 26 |
3.62000 +0.11 |
3.68 | 3.50 | 3.54 | 18,653 |
| 14 Jan 26 |
3.51000 -0.09 |
3.56 | 3.47 | 3.56 | 11,596 |
| 13 Jan 26 |
3.60000 -0.01 |
3.60 | 3.56 | 3.58 | 1,550 |
| 12 Jan 26 |
3.61000 +0.02 |
3.68 | 3.60 | 3.61 | 8,751 |
| 09 Jan 26 |
3.59000 -0.03 |
3.63 | 3.57 | 3.63 | 14,361 |
| 08 Jan 26 |
3.62000 +0.00 |
3.66 | 3.60 | 3.66 | 2,511 |
| 07 Jan 26 |
3.62000 +0.03 |
3.64 | 3.58 | 3.63 | 8,844 |
| 06 Jan 26 |
3.59000 +0.00 |
3.65 | 3.58 | 3.58 | 6,462 |
| 05 Jan 26 |
3.59000 +0.04 |
3.62 | 3.59 | 3.61 | 23,812 |
| 02 Jan 26 |
3.55000 -0.08 |
3.62 | 3.50 | 3.58 | 11,003 |
| 30 Dec 25 |
3.63000 -0.04 |
3.65 | 3.60 | 3.62 | 5,810 |
| 29 Dec 25 |
3.67000 +0.06 |
3.75 | 3.60 | 3.69 | 16,097 |
| 23 Dec 25 |
3.61000 -0.04 |
3.70 | 3.61 | 3.66 | 18,056 |
| 22 Dec 25 |
3.65000 -0.04 |
3.69 | 3.63 | 3.64 | 17,261 |
| 19 Dec 25 |
3.69000 +0.04 |
3.73 | 3.63 | 3.68 | 20,709 |
| 18 Dec 25 |
3.65000 +0.01 |
3.67 | 3.62 | 3.65 | 4,244 |
| 17 Dec 25 |
3.64000 +0.02 |
3.67 | 3.58 | 3.63 | 14,194 |
| 16 Dec 25 |
3.62000 +0.01 |
3.65 | 3.58 | 3.59 | 5,790 |
| 15 Dec 25 |
3.61000 +0.02 |
3.65 | 3.60 | 3.62 | 5,452 |
| 12 Dec 25 |
3.59000 -0.04 |
3.63 | 3.59 | 3.62 | 8,076 |
| 11 Dec 25 |
3.63000 -0.04 |
3.64 | 3.62 | 3.64 | 3,551 |
| 10 Dec 25 |
3.67000 +0.03 |
3.67 | 3.63 | 3.63 | 5,290 |
| 09 Dec 25 |
3.64000 -0.05 |
3.65 | 3.63 | 3.65 | 6,556 |
| 08 Dec 25 |
3.69000 -0.01 |
3.74 | 3.67 | 3.74 | 3,133 |
| 05 Dec 25 |
3.70000 -0.04 |
3.80 | 3.65 | 3.73 | 26,296 |
| 04 Dec 25 |
3.74000 +0.04 |
3.77 | 3.69 | 3.69 | 22,105 |
| 03 Dec 25 |
3.70000 +0.01 |
3.73 | 3.66 | 3.68 | 145 |
| 02 Dec 25 |
3.69000 +0.00 |
3.70 | 3.69 | 3.70 | 1,077 |
| 01 Dec 25 |
3.69000 -0.04 |
3.74 | 3.68 | 3.69 | 9,895 |
| 28 Nov 25 |
3.73000 +0.00 |
3.74 | 3.69 | 3.70 | 5,672 |
| 27 Nov 25 |
3.73000 -0.05 |
3.77 | 3.70 | 3.72 | 25,148 |
| 26 Nov 25 |
3.78000 +0.01 |
3.78 | 3.78 | 3.78 | 0 |
| 25 Nov 25 |
3.77000 -0.01 |
3.77 | 3.77 | 3.77 | 0 |
| 24 Nov 25 |
3.78000 +0.00 |
3.80 | 3.76 | 3.79 | 1,348 |
| 21 Nov 25 |
3.78000 +0.01 |
3.80 | 3.75 | 3.75 | 875 |
| 20 Nov 25 |
3.77000 +0.00 |
3.80 | 3.75 | 3.75 | 1,357 |
| 19 Nov 25 |
3.77000 -0.02 |
3.82 | 3.75 | 3.79 | 77,240 |
| 18 Nov 25 |
3.79000 -0.05 |
3.82 | 3.75 | 3.79 | 12,615 |
| 17 Nov 25 |
3.84000 -0.05 |
3.88 | 3.80 | 3.88 | 1,078 |
| 14 Nov 25 |
3.89000 +0.07 |
3.89 | 3.76 | 3.84 | 617 |
| 13 Nov 25 |
3.82000 -0.01 |
3.84 | 3.79 | 3.84 | 1,244 |
| 12 Nov 25 |
3.83000 +0.01 |
3.83 | 3.78 | 3.81 | 1,733 |
| 11 Nov 25 |
3.82000 -0.03 |
3.85 | 3.78 | 3.85 | 990 |
| 10 Nov 25 |
3.85000 -0.01 |
3.86 | 3.75 | 3.75 | 1,014 |
| 07 Nov 25 |
3.86000 +0.02 |
3.89 | 3.82 | 3.89 | 153 |
| 06 Nov 25 |
3.84000 +0.00 |
3.84 | 3.80 | 3.80 | 1,986 |
| 05 Nov 25 |
3.84000 -0.01 |
3.84 | 3.77 | 3.77 | 2,981 |
| 04 Nov 25 |
3.85000 -0.07 |
3.86 | 3.79 | 3.86 | 1,907 |
| 03 Nov 25 |
3.92000 -0.01 |
3.99 | 3.87 | 3.99 | 407 |
| 31 Oct 25 |
3.93000 +0.08 |
3.93 | 3.80 | 3.81 | 2,487 |
| 30 Oct 25 |
3.85000 -0.05 |
3.91 | 3.81 | 3.84 | 3,318 |
| 29 Oct 25 |
3.90000 -0.04 |
3.95 | 3.87 | 3.88 | 3,715 |
| 28 Oct 25 |
3.94000 -0.02 |
4.02 | 3.88 | 4.02 | 3,615 |
| 27 Oct 25 |
3.96000 -0.08 |
3.96 | 3.90 | 3.95 | 3,516 |
| 24 Oct 25 |
4.04000 +0.05 |
4.04 | 3.91 | 3.91 | 2,162 |
| 23 Oct 25 |
3.99000 -0.04 |
4.00 | 3.89 | 4.00 | 2,172 |
| 22 Oct 25 |
4.03000 +0.13 |
4.03 | 3.85 | 3.85 | 9,667 |
| 21 Oct 25 |
3.90000 +0.00 |
3.90 | 3.84 | 3.85 | 2,815 |
| 20 Oct 25 |
3.90000 -0.01 |
3.90 | 3.83 | 3.85 | 366 |
| 17 Oct 25 |
3.91000 +0.11 |
4.00 | 3.81 | 3.81 | 9,956 |
| 16 Oct 25 |
3.80000 -0.07 |
3.96 | 3.80 | 3.96 | 3,443 |
| 15 Oct 25 |
3.87000 -0.04 |
4.03 | 3.80 | 4.03 | 3,358 |
| 14 Oct 25 |
3.91000 +0.00 |
3.99 | 3.80 | 3.91 | 26,578 |
| 13 Oct 25 |
3.91000 -0.01 |
3.98 | 3.76 | 3.97 | 4,768 |
| 10 Oct 25 |
3.92000 +0.03 |
3.92 | 3.85 | 3.88 | 2,365 |
| 09 Oct 25 |
3.89000 +0.01 |
3.89 | 3.85 | 3.89 | 7,963 |
| 08 Oct 25 |
3.88000 -0.06 |
4.03 | 3.88 | 4.03 | 2,724 |
| 07 Oct 25 |
3.94000 +0.02 |
3.99 | 3.88 | 3.99 | 6,932 |
| 06 Oct 25 |
3.92000 +0.02 |
3.99 | 3.87 | 3.87 | 9,979 |
| 03 Oct 25 |
3.90000 -0.08 |
4.10 | 3.86 | 3.87 | 14,572 |
| 02 Oct 25 |
3.98000 +0.05 |
3.99 | 3.86 | 3.98 | 5,639 |
| 01 Oct 25 |
3.93000 -0.01 |
3.93 | 3.86 | 3.90 | 4,483 |
| 30 Sep 25 |
3.94000 +0.08 |
4.00 | 3.80 | 3.81 | 50,081 |
| 29 Sep 25 |
3.86000 -0.01 |
3.99 | 3.80 | 3.90 | 28,096 |
| 26 Sep 25 |
3.87000 +0.09 |
3.90 | 3.76 | 3.76 | 5,872 |
| 25 Sep 25 |
3.78000 +0.01 |
3.80 | 3.74 | 3.77 | 6,934 |
| 24 Sep 25 |
3.77000 -0.06 |
3.80 | 3.75 | 3.77 | 7,041 |
| 23 Sep 25 |
3.83000 -0.09 |
3.91 | 3.75 | 3.91 | 7,741 |
| 22 Sep 25 |
3.92000 -0.04 |
3.96 | 3.75 | 3.76 | 15,563 |
| 19 Sep 25 |
3.96000 +0.05 |
3.96 | 3.84 | 3.87 | 2,544 |
| 18 Sep 25 |
3.91000 +0.03 |
3.93 | 3.82 | 3.82 | 306 |
| 17 Sep 25 |
3.88000 -0.03 |
3.95 | 3.84 | 3.90 | 2,733 |
| 16 Sep 25 |
3.91000 -0.05 |
3.91 | 3.90 | 3.90 | 2,712 |
| 15 Sep 25 |
3.96000 +0.03 |
3.96 | 3.81 | 3.81 | 915 |
| 12 Sep 25 |
3.93000 -0.02 |
3.97 | 3.88 | 3.91 | 1,888 |
| 11 Sep 25 |
3.95000 +0.01 |
3.99 | 3.90 | 3.99 | 1,573 |
| 10 Sep 25 |
3.94000 -0.03 |
3.98 | 3.85 | 3.90 | 4,211 |
| 09 Sep 25 |
3.97000 +0.04 |
4.00 | 3.90 | 3.99 | 5,523 |
| 08 Sep 25 |
3.93000 -0.05 |
3.99 | 3.89 | 3.99 | 7,249 |
| 05 Sep 25 |
3.98000 +0.01 |
3.98 | 3.90 | 3.91 | 288 |
| 04 Sep 25 |
3.97000 +0.02 |
3.97 | 3.90 | 3.90 | 251 |
| 03 Sep 25 |
3.95000 -0.01 |
4.00 | 3.90 | 3.90 | 418 |
| 02 Sep 25 |
3.96000 -0.04 |
3.99 | 3.91 | 3.99 | 322 |
| 01 Sep 25 |
4.00000 +0.01 |
4.01 | 3.99 | 3.99 | 8,197 |
| 29 Aug 25 |
3.99000 +0.02 |
4.02 | 3.90 | 3.90 | 10,983 |
| 28 Aug 25 |
3.97000 +0.04 |
3.97 | 3.97 | 3.97 | 0 |
| 27 Aug 25 |
3.93000 -0.02 |
4.03 | 3.93 | 3.96 | 3,910 |
| 26 Aug 25 |
3.95000 -0.07 |
4.09 | 3.93 | 4.02 | 22,240 |
| 25 Aug 25 |
4.02000 +0.04 |
4.03 | 3.93 | 3.99 | 1,345 |
| 22 Aug 25 |
3.98000 +0.03 |
4.04 | 3.95 | 3.99 | 3,713 |
| 21 Aug 25 |
3.95000 +0.00 |
3.99 | 3.90 | 3.90 | 240 |
| 20 Aug 25 |
3.95000 +0.09 |
4.00 | 3.95 | 3.95 | 3,727 |
| 19 Aug 25 |
3.86000 -0.04 |
3.96 | 3.86 | 3.96 | 2,345 |
| 18 Aug 25 |
3.90000 -0.13 |
4.00 | 3.90 | 3.94 | 9,334 |
| 15 Aug 25 |
4.03000 +0.03 |
4.09 | 3.95 | 4.09 | 2,509 |
| 14 Aug 25 |
4.00000 -0.06 |
4.02 | 3.96 | 4.00 | 7,566 |
| 13 Aug 25 |
4.06000 -0.06 |
4.13 | 4.01 | 4.01 | 4,708 |
| 12 Aug 25 |
4.12000 +0.10 |
4.12 | 4.06 | 4.10 | 563 |
| 11 Aug 25 |
4.02000 -0.04 |
4.10 | 4.02 | 4.06 | 515 |
| 08 Aug 25 |
4.06000 +0.01 |
4.10 | 4.06 | 4.10 | 1,036 |
| 07 Aug 25 |
4.05000 -0.01 |
4.10 | 4.04 | 4.09 | 8,151 |
| 06 Aug 25 |
4.06000 +0.05 |
4.10 | 4.03 | 4.03 | 7,073 |
| 05 Aug 25 |
4.01000 -0.02 |
4.10 | 4.01 | 4.10 | 6,544 |
| 04 Aug 25 |
4.03000 +0.00 |
4.10 | 4.03 | 4.07 | 4,741 |
| 01 Aug 25 |
4.03000 +0.01 |
4.11 | 4.02 | 4.03 | 9,604 |
| 31 Jul 25 |
4.02000 -0.05 |
4.24 | 4.00 | 4.06 | 21,508 |
| 30 Jul 25 |
4.07000 -0.01 |
4.17 | 4.07 | 4.17 | 1,505 |
| 29 Jul 25 |
4.08000 +0.00 |
4.24 | 4.08 | 4.24 | 9,459 |
| 28 Jul 25 |
4.08000 -0.06 |
4.20 | 4.08 | 4.20 | 13,218 |
| 25 Jul 25 |
4.14000 -0.07 |
4.20 | 4.10 | 4.20 | 2,539 |
| 24 Jul 25 |
4.21000 +0.01 |
4.24 | 4.10 | 4.11 | 9,841 |
| 23 Jul 25 |
4.20000 +0.09 |
4.25 | 4.08 | 4.17 | 11,844 |
| 22 Jul 25 |
4.11000 -0.22 |
4.34 | 4.10 | 4.29 | 10,295 |
| 21 Jul 25 |
4.33000 -0.33 |
4.66 | 4.27 | 4.66 | 18,603 |
| 18 Jul 25 |
4.66000 +0.08 |
4.66 | 4.66 | 4.66 | 55 |
| 17 Jul 25 |
4.58000 -0.05 |
4.68 | 4.58 | 4.68 | 783 |
| 16 Jul 25 |
4.63000 +0.05 |
4.70 | 4.52 | 4.52 | 8,694 |
| 15 Jul 25 |
4.58000 +0.01 |
4.65 | 4.51 | 4.51 | 4,838 |
| 14 Jul 25 |
4.57000 -0.01 |
4.60 | 4.54 | 4.60 | 612 |
| 11 Jul 25 |
4.58000 +0.02 |
4.58 | 4.58 | 4.58 | 0 |
| 10 Jul 25 |
4.56000 +0.02 |
4.70 | 4.52 | 4.58 | 1,343 |
| 09 Jul 25 |
4.54000 +0.05 |
4.54 | 4.49 | 4.49 | 690 |
| 08 Jul 25 |
4.49000 +0.02 |
4.53 | 4.49 | 4.50 | 3,300 |
| 07 Jul 25 |
4.47000 -0.05 |
4.60 | 4.42 | 4.59 | 2,119 |
| 04 Jul 25 |
4.52000 -0.01 |
4.62 | 4.43 | 4.60 | 17,415 |
| 03 Jul 25 |
4.53000 +0.04 |
4.57 | 4.49 | 4.49 | 1,495 |
| 02 Jul 25 |
4.49000 +0.03 |
4.50 | 4.45 | 4.50 | 1,079 |
| 01 Jul 25 |
4.46000 +0.02 |
4.56 | 4.46 | 4.49 | 2,746 |
| 30 Jun 25 |
4.44000 +0.07 |
4.55 | 4.39 | 4.48 | 21,831 |
| 27 Jun 25 |
4.37000 +0.18 |
4.40 | 4.19 | 4.38 | 13,405 |
| 26 Jun 25 |
4.19000 -0.01 |
4.34 | 4.19 | 4.34 | 287 |
| 25 Jun 25 |
4.20000 -0.02 |
4.36 | 4.20 | 4.36 | 429 |
| 24 Jun 25 |
4.22000 -0.14 |
4.28 | 4.22 | 4.28 | 712 |
| 23 Jun 25 |
4.36000 +0.11 |
4.36 | 4.28 | 4.29 | 8,907 |
| 20 Jun 25 |
4.25000 +0.02 |
4.29 | 4.22 | 4.23 | 809 |
| 19 Jun 25 |
4.23000 +0.18 |
4.23 | 4.16 | 4.16 | 2,268 |
| 18 Jun 25 |
4.05000 -0.14 |
4.05 | 4.05 | 4.05 | 1 |
| 17 Jun 25 |
4.19000 -0.10 |
4.34 | 4.15 | 4.29 | 2,052 |
| 16 Jun 25 |
4.29000 +0.10 |
4.37 | 4.25 | 4.37 | 2,619 |
| 13 Jun 25 |
4.19000 -0.05 |
4.19 | 4.19 | 4.19 | 0 |
| 12 Jun 25 |
4.24000 +0.04 |
4.26 | 4.09 | 4.09 | 21,802 |
| 11 Jun 25 |
4.20000 -0.05 |
4.24 | 4.20 | 4.24 | 5 |
| 10 Jun 25 |
4.25000 +0.00 |
4.33 | 4.17 | 4.21 | 135 |
| 09 Jun 25 |
4.25000 -0.02 |
4.35 | 4.20 | 4.35 | 23 |
| 06 Jun 25 |
4.27000 -0.01 |
4.27 | 4.20 | 4.20 | 111 |
| 05 Jun 25 |
4.28000 +0.07 |
4.28 | 4.28 | 4.28 | 0 |
| 04 Jun 25 |
4.21000 -0.19 |
4.32 | 4.21 | 4.32 | 6,969 |
| 03 Jun 25 |
4.40000 +0.04 |
4.49 | 4.33 | 4.49 | 1,684 |
| 02 Jun 25 |
4.36000 +0.07 |
4.40 | 4.25 | 4.40 | 755 |
| 30 May 25 |
4.29000 -0.04 |
4.29 | 4.25 | 4.26 | 796 |
| 29 May 25 |
4.33000 -0.10 |
4.42 | 4.25 | 4.42 | 3,179 |
| 28 May 25 |
4.43000 +0.05 |
4.43 | 4.28 | 4.31 | 4,055 |
| 27 May 25 |
4.38000 +0.04 |
4.39 | 4.32 | 4.39 | 363 |
| 26 May 25 |
4.34000 -0.13 |
4.40 | 4.24 | 4.24 | 4,885 |
| 23 May 25 |
4.47000 +0.19 |
4.47 | 4.29 | 4.29 | 9,876 |
| 22 May 25 |
4.28000 -0.25 |
4.55 | 4.28 | 4.45 | 15,237 |
| 21 May 25 |
4.53000 +0.00 |
4.59 | 4.52 | 4.54 | 6,740 |
| 20 May 25 |
4.53000 +0.07 |
4.55 | 4.41 | 4.45 | 3,702 |
| 19 May 25 |
4.46000 +0.05 |
4.49 | 4.41 | 4.41 | 5,170 |
| 16 May 25 |
4.41000 -0.14 |
4.54 | 4.41 | 4.50 | 19,613 |
| 15 May 25 |
4.55000 +0.01 |
4.60 | 4.55 | 4.59 | 10,209 |
| 14 May 25 |
4.54000 +0.01 |
4.55 | 4.53 | 4.55 | 12,563 |
| 13 May 25 |
4.53000 +0.06 |
4.53 | 4.45 | 4.48 | 3,387 |
| 12 May 25 |
4.47000 +0.09 |
4.48 | 4.42 | 4.42 | 18,291 |
| 09 May 25 |
4.38000 +0.01 |
4.40 | 4.37 | 4.38 | 1,415 |
| 08 May 25 |
4.37000 -0.01 |
4.39 | 4.30 | 4.35 | 2,441 |
| 07 May 25 |
4.38000 -0.01 |
4.40 | 4.35 | 4.39 | 6,585 |
| 06 May 25 |
4.39000 +0.02 |
4.40 | 4.35 | 4.35 | 8,449 |
| 05 May 25 |
4.37000 +0.03 |
4.39 | 4.34 | 4.35 | 13,052 |
| 02 May 25 |
4.34000 +0.04 |
4.40 | 4.34 | 4.40 | 4,339 |
| 30 Apr 25 |
4.30000 -0.05 |
4.35 | 4.30 | 4.35 | 1,680 |
| 29 Apr 25 |
4.35000 +0.10 |
4.37 | 4.28 | 4.30 | 7,213 |
| 28 Apr 25 |
4.25000 -0.08 |
4.40 | 4.24 | 4.38 | 10,889 |
| 25 Apr 25 |
4.33000 -0.03 |
4.36 | 4.30 | 4.36 | 3,217 |
| 24 Apr 25 |
4.36000 -0.04 |
4.39 | 4.20 | 4.20 | 6,383 |
| 23 Apr 25 |
4.40000 +0.16 |
4.50 | 4.30 | 4.30 | 17,885 |
| 22 Apr 25 |
4.24000 -0.02 |
4.25 | 4.08 | 4.19 | 6,812 |
| 17 Apr 25 |
4.26000 +0.01 |
4.35 | 4.25 | 4.25 | 4,352 |
| 16 Apr 25 |
4.25000 +0.00 |
4.31 | 4.20 | 4.31 | 835 |
| 15 Apr 25 |
4.25000 -0.28 |
4.59 | 4.25 | 4.59 | 6,679 |
| 14 Apr 25 |
4.53000 -0.05 |
4.54 | 4.42 | 4.42 | 2,478 |
| 11 Apr 25 |
4.58000 +0.15 |
4.58 | 4.27 | 4.27 | 1,606 |
| 10 Apr 25 |
4.43000 +0.05 |
4.60 | 4.40 | 4.59 | 318 |
| 09 Apr 25 |
4.38000 -0.11 |
4.60 | 4.21 | 4.30 | 4,836 |
| 08 Apr 25 |
4.49000 +0.18 |
4.60 | 4.40 | 4.41 | 14,427 |
| 07 Apr 25 |
4.31000 +0.02 |
4.31 | 4.20 | 4.21 | 4,873 |
| 04 Apr 25 |
4.29000 +0.00 |
4.29 | 4.20 | 4.21 | 10,154 |
| 03 Apr 25 |
4.29000 -0.26 |
4.42 | 4.29 | 4.42 | 17,275 |
| 02 Apr 25 |
4.55000 +0.05 |
4.63 | 4.38 | 4.63 | 6,428 |
| 01 Apr 25 |
4.50000 +0.11 |
4.50 | 4.40 | 4.40 | 6,870 |
| 31 Mar 25 |
4.39000 +0.00 |
4.54 | 4.31 | 4.54 | 6,813 |
| 28 Mar 25 |
4.39000 -0.13 |
4.50 | 4.36 | 4.50 | 12,768 |
| 27 Mar 25 |
4.52000 -0.02 |
4.66 | 4.41 | 4.66 | 5,364 |
| 26 Mar 25 |
4.54000 -0.10 |
4.54 | 4.48 | 4.53 | 1,201 |
| 25 Mar 25 |
4.64000 +0.24 |
4.64 | 4.45 | 4.51 | 1,214 |
| 24 Mar 25 |
4.40000 +0.09 |
4.50 | 4.34 | 4.34 | 9,914 |
| 20 Mar 25 |
4.31000 +0.01 |
4.35 | 4.31 | 4.35 | 2,000 |
| 19 Mar 25 |
4.30000 -0.03 |
4.38 | 4.30 | 4.36 | 11,429 |
| 18 Mar 25 |
4.33000 -0.15 |
4.40 | 4.27 | 4.40 | 12,204 |
| 17 Mar 25 |
4.48000 -0.01 |
4.53 | 4.48 | 4.53 | 58 |
| 14 Mar 25 |
4.49000 -0.19 |
4.60 | 4.41 | 4.60 | 7,511 |
| 13 Mar 25 |
4.68000 -0.05 |
4.70 | 4.59 | 4.63 | 7,555 |
| 12 Mar 25 |
4.73000 +0.04 |
4.83 | 4.63 | 4.83 | 2,662 |
| 11 Mar 25 |
4.69000 +0.03 |
4.80 | 4.64 | 4.70 | 3,724 |
| 10 Mar 25 |
4.66000 -0.08 |
4.66 | 4.62 | 4.62 | 53 |
| 07 Mar 25 |
4.74000 +0.13 |
4.84 | 4.67 | 4.79 | 4,642 |
| 06 Mar 25 |
4.61000 +0.02 |
4.72 | 4.59 | 4.71 | 17,261 |
| 05 Mar 25 |
4.59000 +0.21 |
4.59 | 4.50 | 4.52 | 11,603 |
| 04 Mar 25 |
4.38000 -0.09 |
4.52 | 4.38 | 4.52 | 12,461 |
| 03 Mar 25 |
4.47000 +0.14 |
4.50 | 4.30 | 4.43 | 10,102 |
| 28 Feb 25 |
4.33000 +0.05 |
4.33 | 4.28 | 4.28 | 7,271 |
| 27 Feb 25 |
4.28000 +0.08 |
4.35 | 4.20 | 4.20 | 7,123 |
| 26 Feb 25 |
4.20000 +0.03 |
4.24 | 4.18 | 4.18 | 2,530 |
| 25 Feb 25 |
4.17000 -0.05 |
4.24 | 4.06 | 4.20 | 2,666 |
| 24 Feb 25 |
4.22000 +0.10 |
4.22 | 4.13 | 4.19 | 7,529 |
| 21 Feb 25 |
4.12000 +0.02 |
4.15 | 4.09 | 4.15 | 4,472 |
| 20 Feb 25 |
4.10000 -0.03 |
4.10 | 4.10 | 4.10 | 906 |
| 19 Feb 25 |
4.13000 +0.00 |
4.15 | 4.10 | 4.13 | 5,350 |
| 18 Feb 25 |
4.13000 -0.03 |
4.18 | 4.11 | 4.17 | 15,901 |
| 17 Feb 25 |
4.16000 +0.08 |
4.18 | 4.12 | 4.15 | 35,784 |
| 14 Feb 25 |
4.08000 +0.05 |
4.12 | 4.01 | 4.01 | 12,744 |
| 13 Feb 25 |
4.03000 -0.08 |
4.26 | 3.97 | 4.26 | 83,664 |
| 12 Feb 25 |
4.11000 +0.12 |
4.27 | 4.00 | 4.02 | 42,171 |
| 11 Feb 25 |
3.99000 -0.05 |
4.10 | 3.92 | 4.02 | 123,618 |
| 10 Feb 25 |
4.04000 +0.16 |
4.12 | 4.00 | 4.12 | 7,979 |
| 07 Feb 25 |
3.88000 -0.06 |
4.19 | 3.87 | 4.10 | 30,001 |
| 06 Feb 25 |
3.94000 +0.03 |
4.00 | 3.92 | 3.96 | 15,116 |
| 04 Feb 25 |
3.91000 +0.00 |
3.96 | 3.86 | 3.89 | 4,512 |
| 03 Feb 25 |
3.91000 +0.09 |
3.99 | 3.87 | 3.99 | 3,021 |
| 31 Jan 25 |
3.82000 -0.08 |
3.96 | 3.80 | 3.91 | 37,758 |
| 30 Jan 25 |
3.90000 -0.01 |
3.96 | 3.90 | 3.90 | 5,612 |
| 29 Jan 25 |
3.91000 +0.02 |
3.92 | 3.84 | 3.86 | 8,199 |
| 28 Jan 25 |
3.89000 +0.04 |
3.91 | 3.84 | 3.90 | 5,444 |
| 24 Jan 25 |
3.85000 -0.02 |
3.92 | 3.81 | 3.81 | 1,528 |
| 23 Jan 25 |
3.87000 +0.04 |
3.97 | 3.77 | 3.97 | 386 |
| 22 Jan 25 |
3.83000 -0.01 |
4.00 | 3.83 | 3.95 | 1,987 |
| 17 Jan 25 |
3.84000 -0.05 |
3.88 | 3.80 | 3.88 | 3,796 |
| 16 Jan 25 |
3.89000 +0.13 |
3.89 | 3.79 | 3.87 | 598 |
| 15 Jan 25 |
3.76000 -0.15 |
3.95 | 3.76 | 3.95 | 1,230 |
| 14 Jan 25 |
3.91000 +0.06 |
3.91 | 3.78 | 3.79 | 255 |
| 13 Jan 25 |
3.85000 -0.03 |
3.85 | 3.80 | 3.80 | 69 |
| 10 Jan 25 |
3.88000 +0.09 |
3.90 | 3.88 | 3.90 | 2,882 |
| 08 Jan 25 |
3.79000 -0.06 |
3.90 | 3.78 | 3.90 | 11,608 |
| 07 Jan 25 |
3.85000 +0.01 |
3.89 | 3.78 | 3.89 | 376 |
| 06 Jan 25 |
3.84000 +0.08 |
3.90 | 3.78 | 3.82 | 7,147 |
| 03 Jan 25 |
3.76000 -0.11 |
3.89 | 3.76 | 3.89 | 13,077 |
| 02 Jan 25 |
3.87000 +0.09 |
3.93 | 3.73 | 3.93 | 3,042 |
| 30 Dec 24 |
3.78000 +0.02 |
3.78 | 3.74 | 3.77 | 3,174 |
| 27 Dec 24 |
3.76000 +0.04 |
3.77 | 3.67 | 3.72 | 27,116 |
| 23 Dec 24 |
3.72000 +0.05 |
3.72 | 3.67 | 3.68 | 6,116 |
| 20 Dec 24 |
3.67000 +0.00 |
3.76 | 3.65 | 3.67 | 15,959 |
| 19 Dec 24 |
3.67000 -0.10 |
3.75 | 3.66 | 3.75 | 15,391 |
| 18 Dec 24 |
3.77000 -0.01 |
3.99 | 3.75 | 3.99 | 5,692 |
| 17 Dec 24 |
3.78000 +0.00 |
3.83 | 3.74 | 3.75 | 21,541 |
| 16 Dec 24 |
3.78000 -0.01 |
3.89 | 3.76 | 3.81 | 9,110 |
| 13 Dec 24 |
3.79000 -0.04 |
3.88 | 3.75 | 3.81 | 18,428 |
| 12 Dec 24 |
3.83000 -0.18 |
4.00 | 3.76 | 4.00 | 48,000 |
| 11 Dec 24 |
4.01000 +0.02 |
4.13 | 3.91 | 4.13 | 11,144 |
| 10 Dec 24 |
3.99000 -0.14 |
4.29 | 3.99 | 4.29 | 53,410 |
| 09 Dec 24 |
4.13000 -0.06 |
4.27 | 4.07 | 4.25 | 9,181 |
| 06 Dec 24 |
4.19000 +0.04 |
4.26 | 4.04 | 4.04 | 10,294 |
| 05 Dec 24 |
4.15000 -0.04 |
4.37 | 4.15 | 4.37 | 5,620 |
| 04 Dec 24 |
4.19000 +0.13 |
4.26 | 4.03 | 4.04 | 10,995 |
| 03 Dec 24 |
4.06000 -0.12 |
4.25 | 4.03 | 4.13 | 9,544 |
| 02 Dec 24 |
4.18000 +0.08 |
4.20 | 4.06 | 4.19 | 9,279 |
| 29 Nov 24 |
4.10000 -0.12 |
4.18 | 4.01 | 4.11 | 2,290 |
| 28 Nov 24 |
4.22000 +0.18 |
4.26 | 4.00 | 4.01 | 6,378 |
| 27 Nov 24 |
4.04000 -0.05 |
4.14 | 4.04 | 4.14 | 1,674 |
| 26 Nov 24 |
4.09000 -0.06 |
4.25 | 4.09 | 4.25 | 14,433 |
| 25 Nov 24 |
4.15000 +0.07 |
4.36 | 4.15 | 4.36 | 10 |
| 22 Nov 24 |
4.08000 -0.03 |
4.21 | 4.08 | 4.21 | 1,406 |
| 21 Nov 24 |
4.11000 -0.11 |
4.11 | 4.10 | 4.10 | 3,550 |
| 20 Nov 24 |
4.22000 +0.10 |
4.23 | 4.09 | 4.09 | 157 |
| 19 Nov 24 |
4.12000 +0.02 |
4.22 | 4.08 | 4.21 | 2,572 |
| 18 Nov 24 |
4.10000 +0.00 |
4.19 | 4.08 | 4.11 | 2,249 |
| 15 Nov 24 |
4.10000 -0.05 |
4.35 | 4.10 | 4.35 | 1,013 |
| 14 Nov 24 |
4.15000 +0.03 |
4.24 | 4.10 | 4.14 | 5,695 |
| 13 Nov 24 |
4.12000 -0.08 |
4.12 | 4.12 | 4.12 | 500 |
| 12 Nov 24 |
4.20000 +0.06 |
4.20 | 4.12 | 4.14 | 3,103 |
| 11 Nov 24 |
4.14000 +0.02 |
4.35 | 4.14 | 4.31 | 828 |
| 08 Nov 24 |
4.12000 -0.14 |
4.20 | 4.10 | 4.16 | 12,459 |
| 07 Nov 24 |
4.26000 -0.10 |
4.36 | 4.15 | 4.35 | 6,470 |
| 06 Nov 24 |
4.36000 +0.03 |
4.36 | 4.30 | 4.31 | 5,399 |
| 05 Nov 24 |
4.33000 -0.07 |
4.40 | 4.31 | 4.31 | 2,320 |
| 04 Nov 24 |
4.40000 -0.18 |
4.56 | 4.36 | 4.56 | 3,673 |
| 01 Nov 24 |
4.58000 +0.44 |
4.60 | 4.14 | 4.21 | 22,617 |
| 31 Oct 24 |
4.14000 -0.05 |
4.22 | 4.14 | 4.22 | 353 |
| 30 Oct 24 |
4.19000 -0.03 |
4.21 | 4.01 | 4.21 | 32,000 |
| 29 Oct 24 |
4.22000 -0.18 |
4.39 | 4.15 | 4.21 | 23,486 |
| 28 Oct 24 |
4.40000 +0.00 |
4.51 | 4.26 | 4.41 | 12,660 |
| 25 Oct 24 |
4.40000 -0.10 |
4.50 | 4.40 | 4.46 | 5,959 |
| 24 Oct 24 |
4.50000 +0.15 |
4.55 | 4.21 | 4.21 | 11,353 |
| 23 Oct 24 |
4.35000 -0.17 |
4.68 | 4.35 | 4.59 | 20,267 |
| 22 Oct 24 |
4.52000 -0.08 |
4.70 | 4.52 | 4.60 | 562 |
| 21 Oct 24 |
4.60000 -0.07 |
4.68 | 4.58 | 4.60 | 6,275 |
| 18 Oct 24 |
4.67000 +0.04 |
4.68 | 4.58 | 4.67 | 1,207 |
| 17 Oct 24 |
4.63000 -0.05 |
4.68 | 4.59 | 4.68 | 2,205 |
| 16 Oct 24 |
4.68000 +0.00 |
4.69 | 4.64 | 4.65 | 3,429 |
| 15 Oct 24 |
4.68000 -0.03 |
4.89 | 4.68 | 4.89 | 9,195 |
| 14 Oct 24 |
4.71000 -0.03 |
4.95 | 4.66 | 4.95 | 1,330 |
| 11 Oct 24 |
4.74000 +0.01 |
4.78 | 4.64 | 4.77 | 1,715 |
| 10 Oct 24 |
4.73000 +0.02 |
4.77 | 4.66 | 4.71 | 1,948 |
| 09 Oct 24 |
4.71000 -0.12 |
4.71 | 4.71 | 4.71 | 25 |
| 08 Oct 24 |
4.83000 +0.14 |
4.97 | 4.59 | 4.59 | 3,414 |
| 07 Oct 24 |
4.69000 -0.05 |
4.79 | 4.52 | 4.79 | 2,222 |
| 04 Oct 24 |
4.74000 -0.12 |
4.86 | 4.67 | 4.86 | 203 |
| 03 Oct 24 |
4.86000 +0.12 |
4.86 | 4.53 | 4.68 | 4,752 |
| 01 Oct 24 |
4.74000 -0.01 |
4.80 | 4.74 | 4.80 | 785 |
| 30 Sep 24 |
4.75000 -0.04 |
4.84 | 4.70 | 4.75 | 1,136 |
| 27 Sep 24 |
4.79000 -0.06 |
4.79 | 4.75 | 4.75 | 105 |
| 26 Sep 24 |
4.85000 -0.03 |
4.90 | 4.85 | 4.90 | 1,240 |
| 25 Sep 24 |
4.88000 +0.19 |
4.90 | 4.70 | 4.79 | 3,396 |
| 24 Sep 24 |
4.69000 -0.12 |
4.76 | 4.69 | 4.74 | 5,483 |
| 23 Sep 24 |
4.81000 +0.00 |
4.86 | 4.73 | 4.85 | 1,910 |
| 20 Sep 24 |
4.81000 +0.03 |
4.81 | 4.78 | 4.78 | 700 |
| 19 Sep 24 |
4.78000 -0.06 |
4.80 | 4.74 | 4.80 | 300 |
| 18 Sep 24 |
4.84000 +0.02 |
4.84 | 4.73 | 4.73 | 161 |
| 17 Sep 24 |
4.82000 +0.10 |
4.82 | 4.73 | 4.73 | 934 |
| 16 Sep 24 |
4.72000 +0.03 |
4.73 | 4.61 | 4.69 | 1,110 |
| 13 Sep 24 |
4.69000 -0.04 |
4.69 | 4.65 | 4.66 | 318 |
| 12 Sep 24 |
4.73000 +0.03 |
4.73 | 4.70 | 4.70 | 553 |
| 11 Sep 24 |
4.70000 -0.03 |
4.70 | 4.65 | 4.70 | 846 |
| 10 Sep 24 |
4.73000 -0.03 |
4.76 | 4.69 | 4.69 | 5,484 |
| 09 Sep 24 |
4.76000 -0.11 |
4.97 | 4.67 | 4.97 | 11,855 |
| 05 Sep 24 |
4.87000 -0.01 |
4.89 | 4.84 | 4.88 | 5,110 |
| 03 Sep 24 |
4.88000 -0.08 |
4.92 | 4.88 | 4.91 | 4,504 |
| 02 Sep 24 |
4.96000 -0.02 |
4.99 | 4.96 | 4.99 | 661 |
| 30 Aug 24 |
4.98000 +0.02 |
4.98 | 4.91 | 4.91 | 33 |
| 29 Aug 24 |
4.96000 -0.04 |
4.96 | 4.91 | 4.92 | 2,510 |
| 28 Aug 24 |
5.00000 -0.02 |
5.00 | 4.91 | 4.92 | 5,991 |
| 26 Aug 24 |
5.02000 +0.04 |
5.02 | 4.91 | 4.91 | 155 |
| 23 Aug 24 |
4.98000 -0.12 |
5.00 | 4.98 | 5.00 | 500 |
| 21 Aug 24 |
5.10000 +0.06 |
5.14 | 5.02 | 5.02 | 1,927 |
| 20 Aug 24 |
5.04000 +0.00 |
5.04 | 4.92 | 4.92 | 700 |
| 19 Aug 24 |
5.04000 -0.02 |
5.04 | 4.92 | 4.92 | 1 |
| 16 Aug 24 |
5.06000 +0.09 |
5.10 | 4.96 | 4.96 | 5,663 |
| 15 Aug 24 |
4.97000 -0.09 |
5.12 | 4.92 | 5.12 | 1,905 |
| 14 Aug 24 |
5.06000 -0.06 |
5.12 | 4.97 | 4.97 | 980 |
| 13 Aug 24 |
5.12000 -0.02 |
5.22 | 5.12 | 5.20 | 103 |
| 12 Aug 24 |
5.14000 +0.02 |
5.22 | 5.14 | 5.14 | 590 |
| 09 Aug 24 |
5.12000 +0.06 |
5.16 | 4.91 | 4.91 | 1,632 |
| 08 Aug 24 |
5.06000 +0.02 |
5.10 | 4.92 | 4.92 | 6,505 |
| 07 Aug 24 |
5.04000 +0.10 |
5.04 | 4.98 | 4.99 | 1,683 |
| 06 Aug 24 |
4.94000 -0.03 |
4.94 | 4.90 | 4.90 | 373 |
| 05 Aug 24 |
4.97000 -0.11 |
5.16 | 4.76 | 5.16 | 6,153 |
| 02 Aug 24 |
5.08000 -0.06 |
5.08 | 5.00 | 5.02 | 957 |
| 01 Aug 24 |
5.14000 +0.15 |
5.28 | 4.96 | 4.98 | 8,537 |
| 31 Jul 24 |
4.99000 -0.03 |
5.00 | 4.95 | 5.00 | 2,119 |
| 30 Jul 24 |
5.02000 +0.09 |
5.02 | 4.86 | 4.86 | 1,500 |
| 29 Jul 24 |
4.93000 +0.03 |
5.04 | 4.90 | 4.91 | 1,240 |
| 25 Jul 24 |
4.90000 -0.12 |
4.97 | 4.90 | 4.97 | 35 |
| 24 Jul 24 |
5.02000 -0.08 |
5.02 | 4.70 | 5.02 | 38,439 |
| 23 Jul 24 |
5.10000 -0.02 |
5.10 | 5.00 | 5.10 | 1,861 |
| 22 Jul 24 |
5.12000 +0.00 |
5.12 | 5.12 | 5.12 | 143 |
| 19 Jul 24 |
5.12000 +0.02 |
5.12 | 5.02 | 5.02 | 326 |
| 18 Jul 24 |
5.10000 -0.02 |
5.20 | 5.04 | 5.12 | 450 |
| 17 Jul 24 |
5.12000 -0.04 |
5.22 | 5.02 | 5.02 | 7,336 |
| 16 Jul 24 |
5.16000 +0.02 |
5.20 | 5.16 | 5.20 | 180 |
| 15 Jul 24 |
5.14000 -0.02 |
5.20 | 5.10 | 5.16 | 3,819 |
| 12 Jul 24 |
5.16000 -0.02 |
5.18 | 5.16 | 5.18 | 150 |
| 11 Jul 24 |
5.18000 +0.04 |
5.18 | 5.12 | 5.12 | 200 |
| 08 Jul 24 |
5.14000 -0.02 |
5.18 | 5.14 | 5.18 | 24 |
| 05 Jul 24 |
5.16000 +0.04 |
5.16 | 5.04 | 5.04 | 1,136 |
| 04 Jul 24 |
5.12000 -0.06 |
5.12 | 5.10 | 5.10 | 3,600 |
| 03 Jul 24 |
5.18000 +0.00 |
5.18 | 5.14 | 5.14 | 200 |
| 02 Jul 24 |
5.18000 +0.00 |
5.22 | 5.18 | 5.22 | 1,400 |
| 01 Jul 24 |
5.18000 +0.02 |
5.34 | 5.12 | 5.12 | 2,383 |
| 28 Jun 24 |
5.16000 -0.02 |
5.20 | 5.16 | 5.20 | 10 |
| 27 Jun 24 |
5.18000 -0.02 |
5.22 | 5.14 | 5.22 | 470 |
| 26 Jun 24 |
5.20000 +0.02 |
5.20 | 5.20 | 5.20 | 1,001 |
| 25 Jun 24 |
5.18000 -0.08 |
5.24 | 5.18 | 5.24 | 5,212 |
| 24 Jun 24 |
5.26000 +0.02 |
5.26 | 5.24 | 5.26 | 3,199 |
| 21 Jun 24 |
5.24000 +0.02 |
5.26 | 5.24 | 5.26 | 6 |
| 20 Jun 24 |
5.22000 -0.02 |
5.22 | 5.22 | 5.22 | 1,000 |
| 19 Jun 24 |
5.24000 -0.02 |
5.26 | 5.24 | 5.26 | 165 |
| 18 Jun 24 |
5.26000 -0.02 |
5.26 | 5.22 | 5.26 | 638 |
| 17 Jun 24 |
5.28000 +0.00 |
5.30 | 5.26 | 5.30 | 1,030 |
| 14 Jun 24 |
5.28000 -0.02 |
5.30 | 5.28 | 5.30 | 100 |
| 13 Jun 24 |
5.30000 +0.00 |
5.30 | 5.22 | 5.22 | 200 |
| 12 Jun 24 |
5.30000 -0.04 |
5.30 | 5.22 | 5.30 | 1,965 |
| 11 Jun 24 |
5.34000 +0.00 |
5.38 | 5.34 | 5.38 | 246 |
| 10 Jun 24 |
5.34000 +0.04 |
5.34 | 5.22 | 5.22 | 2,555 |
| 07 Jun 24 |
5.30000 -0.06 |
5.40 | 5.20 | 5.40 | 4,521 |
| 06 Jun 24 |
5.36000 +0.00 |
5.36 | 5.32 | 5.32 | 1,390 |
| 05 Jun 24 |
5.36000 -0.02 |
5.36 | 5.34 | 5.36 | 4,234 |
| 04 Jun 24 |
5.38000 +0.00 |
5.40 | 5.32 | 5.40 | 2,564 |
| 03 Jun 24 |
5.38000 -0.02 |
5.40 | 5.34 | 5.40 | 5,217 |
| 31 May 24 |
5.40000 -0.02 |
5.40 | 5.40 | 5.40 | 100 |
| 30 May 24 |
5.42000 -0.04 |
5.50 | 5.40 | 5.50 | 1,448 |
| 29 May 24 |
5.46000 +0.00 |
5.46 | 5.42 | 5.42 | 1,200 |
| 28 May 24 |
5.46000 +0.00 |
5.46 | 5.42 | 5.42 | 1,088 |
| 27 May 24 |
5.46000 -0.12 |
5.48 | 5.46 | 5.48 | 736 |
| 24 May 24 |
5.58000 +0.44 |
5.58 | 5.30 | 5.30 | 6,272 |
| 23 May 24 |
5.14000 -0.40 |
5.58 | 5.14 | 5.58 | 4,348 |
| 21 May 24 |
5.54000 +0.00 |
5.56 | 5.50 | 5.50 | 2,301 |
| 20 May 24 |
5.54000 +0.00 |
5.56 | 5.50 | 5.50 | 950 |
| 17 May 24 |
5.54000 -0.06 |
5.56 | 5.50 | 5.50 | 1,489 |
| 16 May 24 |
5.60000 +0.02 |
5.68 | 5.50 | 5.68 | 450 |
| 15 May 24 |
5.58000 -0.02 |
5.68 | 5.50 | 5.68 | 226 |
| 14 May 24 |
5.60000 +0.10 |
5.66 | 5.60 | 5.66 | 12 |
| 13 May 24 |
5.50000 -0.04 |
5.50 | 5.36 | 5.36 | 506 |
| 10 May 24 |
5.54000 -0.10 |
5.68 | 5.44 | 5.64 | 3,967 |
| 09 May 24 |
5.64000 +0.16 |
5.64 | 5.58 | 5.58 | 1,585 |
| 08 May 24 |
5.48000 -0.08 |
5.54 | 5.24 | 5.42 | 8,341 |
| 07 May 24 |
5.56000 +0.00 |
5.66 | 5.54 | 5.66 | 1,937 |
| 06 May 24 |
5.56000 -0.02 |
5.68 | 5.50 | 5.68 | 2,296 |
| 03 May 24 |
5.58000 -0.02 |
5.58 | 5.50 | 5.50 | 550 |
| 02 May 24 |
5.60000 +0.04 |
5.68 | 5.52 | 5.68 | 431 |
| 30 Apr 24 |
5.56000 +0.00 |
5.62 | 5.52 | 5.62 | 2,742 |
| 29 Apr 24 |
5.56000 +0.10 |
5.58 | 5.50 | 5.50 | 3,200 |
| 26 Apr 24 |
5.46000 -0.12 |
5.58 | 5.40 | 5.54 | 7,042 |
| 25 Apr 24 |
5.58000 +0.06 |
5.62 | 5.56 | 5.56 | 771 |
| 24 Apr 24 |
5.52000 -0.02 |
5.62 | 5.52 | 5.62 | 1,119 |
| 23 Apr 24 |
5.54000 +0.00 |
5.60 | 5.42 | 5.60 | 2,879 |
| 22 Apr 24 |
5.54000 +0.06 |
5.60 | 5.42 | 5.60 | 4,151 |
| 19 Apr 24 |
5.48000 +0.08 |
5.50 | 5.36 | 5.50 | 3,225 |
| 18 Apr 24 |
5.40000 +0.04 |
5.40 | 5.26 | 5.26 | 4,736 |
| 17 Apr 24 |
5.36000 +0.04 |
5.36 | 5.30 | 5.30 | 2,000 |
| 16 Apr 24 |
5.32000 -0.04 |
5.36 | 5.28 | 5.34 | 16,179 |
| 15 Apr 24 |
5.36000 +0.04 |
5.36 | 5.34 | 5.36 | 2,004 |
| 12 Apr 24 |
5.32000 +0.04 |
5.36 | 5.32 | 5.36 | 65 |
| 11 Apr 24 |
5.28000 +0.00 |
5.32 | 5.20 | 5.22 | 2,402 |
| 10 Apr 24 |
5.28000 -0.02 |
5.28 | 5.20 | 5.20 | 244 |
| 09 Apr 24 |
5.30000 +0.04 |
5.30 | 5.14 | 5.14 | 5,303 |
| 08 Apr 24 |
5.26000 -0.02 |
5.32 | 5.20 | 5.32 | 3,998 |
| 05 Apr 24 |
5.28000 -0.08 |
5.34 | 5.28 | 5.30 | 2,854 |
| 03 Apr 24 |
5.36000 +0.06 |
5.40 | 5.36 | 5.40 | 1,400 |
| 02 Apr 24 |
5.30000 +0.00 |
5.40 | 5.20 | 5.40 | 9,753 |
| 28 Mar 24 |
5.30000 -0.20 |
5.50 | 5.30 | 5.40 | 11,890 |
| 27 Mar 24 |
5.50000 -0.10 |
5.60 | 5.50 | 5.50 | 5,808 |
| 26 Mar 24 |
5.60000 +0.05 |
5.60 | 5.50 | 5.50 | 3,646 |
| 25 Mar 24 |
5.55000 +0.00 |
5.60 | 5.55 | 5.60 | 400 |
| 22 Mar 24 |
5.55000 +0.00 |
5.60 | 5.50 | 5.60 | 660 |
| 21 Mar 24 |
5.55000 +0.05 |
5.55 | 5.50 | 5.50 | 90 |
| 20 Mar 24 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 2,002 |
| 19 Mar 24 |
5.55000 -0.05 |
5.55 | 5.50 | 5.50 | 40 |
| 18 Mar 24 |
5.60000 +0.00 |
5.60 | 5.55 | 5.55 | 91 |
| 15 Mar 24 |
5.60000 +0.05 |
5.65 | 5.55 | 5.65 | 1,059 |
| 14 Mar 24 |
5.55000 -0.05 |
5.60 | 5.50 | 5.60 | 5,751 |
| 13 Mar 24 |
5.60000 +0.05 |
5.60 | 5.50 | 5.50 | 2,410 |
| 12 Mar 24 |
5.55000 -0.05 |
5.55 | 5.50 | 5.50 | 2,000 |
| 11 Mar 24 |
5.60000 +0.05 |
5.65 | 5.55 | 5.65 | 1,941 |
| 08 Mar 24 |
5.55000 -0.05 |
5.60 | 5.50 | 5.50 | 1,010 |
| 07 Mar 24 |
5.60000 +0.00 |
5.60 | 5.45 | 5.45 | 2,735 |
| 06 Mar 24 |
5.60000 -0.05 |
5.60 | 5.45 | 5.55 | 3,231 |
| 05 Mar 24 |
5.65000 +0.10 |
5.65 | 5.35 | 5.50 | 4,232 |
| 04 Mar 24 |
5.55000 +0.00 |
5.55 | 5.50 | 5.55 | 1,134 |
| 01 Mar 24 |
5.55000 +0.10 |
5.65 | 5.45 | 5.55 | 9,996 |
| 29 Feb 24 |
5.45000 -0.15 |
5.60 | 5.40 | 5.55 | 8,396 |
| 28 Feb 24 |
5.60000 -0.05 |
5.65 | 5.60 | 5.60 | 525 |
| 27 Feb 24 |
5.65000 +0.10 |
5.65 | 5.55 | 5.55 | 1,689 |
| 26 Feb 24 |
5.55000 +0.00 |
5.60 | 5.50 | 5.50 | 1,300 |
| 23 Feb 24 |
5.55000 -0.05 |
5.70 | 5.50 | 5.50 | 2,726 |
| 22 Feb 24 |
5.60000 +0.00 |
5.70 | 5.50 | 5.50 | 3,471 |
| 21 Feb 24 |
5.60000 +0.15 |
5.60 | 5.45 | 5.45 | 187 |
| 20 Feb 24 |
5.45000 -0.20 |
5.65 | 5.45 | 5.65 | 11,733 |
| 19 Feb 24 |
5.65000 +0.00 |
5.70 | 5.55 | 5.70 | 5,370 |
| 16 Feb 24 |
5.65000 +0.00 |
5.70 | 5.65 | 5.70 | 100 |
| 15 Feb 24 |
5.65000 +0.00 |
5.70 | 5.55 | 5.55 | 2,000 |
| 14 Feb 24 |
5.65000 -0.05 |
5.65 | 5.45 | 5.65 | 8,080 |
| 13 Feb 24 |
5.70000 -0.20 |
5.95 | 5.60 | 5.95 | 9,287 |
| 12 Feb 24 |
5.90000 +0.20 |
6.20 | 5.70 | 5.70 | 29,290 |
| 09 Feb 24 |
5.70000 -0.05 |
5.70 | 5.55 | 5.70 | 5,247 |
| 08 Feb 24 |
5.75000 +0.15 |
5.75 | 5.50 | 5.50 | 3,722 |
| 07 Feb 24 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 5,347 |
| 06 Feb 24 |
5.65000 -0.05 |
5.65 | 5.45 | 5.60 | 13,484 |
| 05 Feb 24 |
5.70000 -0.05 |
5.80 | 5.65 | 5.65 | 3,180 |
| 02 Feb 24 |
5.75000 +0.05 |
5.75 | 5.65 | 5.65 | 1,020 |
| 01 Feb 24 |
5.70000 +0.00 |
5.70 | 5.65 | 5.70 | 2,379 |
| 31 Jan 24 |
5.70000 -0.10 |
5.70 | 5.60 | 5.65 | 2,593 |
| 30 Jan 24 |
5.80000 +0.05 |
5.80 | 5.70 | 5.70 | 2,337 |
| 26 Jan 24 |
5.75000 +0.05 |
5.75 | 5.60 | 5.60 | 407 |
| 25 Jan 24 |
5.70000 -0.05 |
5.70 | 5.65 | 5.65 | 1 |
| 23 Jan 24 |
5.75000 -0.05 |
5.80 | 5.60 | 5.80 | 1,672 |
| 22 Jan 24 |
5.80000 +0.00 |
5.80 | 5.75 | 5.75 | 275 |
| 18 Jan 24 |
5.80000 +0.05 |
5.80 | 5.80 | 5.80 | 1 |
| 17 Jan 24 |
5.75000 -0.05 |
5.80 | 5.70 | 5.70 | 597 |
| 15 Jan 24 |
5.80000 +0.05 |
5.95 | 5.75 | 5.95 | 21 |
| 12 Jan 24 |
5.75000 -0.15 |
5.75 | 5.75 | 5.75 | 1 |
| 11 Jan 24 |
5.90000 +0.00 |
5.95 | 5.90 | 5.95 | 10 |
| 10 Jan 24 |
5.90000 +0.10 |
5.95 | 5.90 | 5.95 | 741 |
| 09 Jan 24 |
5.80000 -0.10 |
5.80 | 5.75 | 5.75 | 1 |
| 08 Jan 24 |
5.90000 +0.20 |
5.95 | 5.85 | 5.85 | 2,005 |
| 05 Jan 24 |
5.70000 -0.05 |
5.70 | 5.70 | 5.70 | 5 |
| 04 Jan 24 |
5.75000 +0.00 |
5.75 | 5.60 | 5.60 | 150 |
| 03 Jan 24 |
5.75000 -0.05 |
5.85 | 5.65 | 5.65 | 3,147 |
| 02 Jan 24 |
5.80000 -0.05 |
6.00 | 5.80 | 5.90 | 2,418 |
| 29 Dec 23 |
5.85000 +0.10 |
5.90 | 5.80 | 5.80 | 16,727 |
| 28 Dec 23 |
5.75000 +0.10 |
5.75 | 5.55 | 5.65 | 10,576 |
| 27 Dec 23 |
5.65000 +0.00 |
5.65 | 5.55 | 5.60 | 1,228 |
| 22 Dec 23 |
5.65000 +0.05 |
5.75 | 5.60 | 5.75 | 2,698 |
| 21 Dec 23 |
5.60000 +0.00 |
5.70 | 5.50 | 5.70 | 9,912 |
| 20 Dec 23 |
5.60000 -0.05 |
5.75 | 5.55 | 5.60 | 6,014 |
| 15 Dec 23 |
5.65000 +0.00 |
5.80 | 5.50 | 5.70 | 12,545 |
| 14 Dec 23 |
5.65000 -0.05 |
5.70 | 5.60 | 5.70 | 3,159 |
| 11 Dec 23 |
5.70000 +0.05 |
5.70 | 5.65 | 5.65 | 539 |
| 08 Dec 23 |
5.65000 +0.00 |
5.70 | 5.55 | 5.60 | 14,524 |
| 06 Dec 23 |
5.65000 -0.05 |
5.65 | 5.55 | 5.60 | 1,001 |
| 05 Dec 23 |
5.70000 -0.05 |
5.70 | 5.55 | 5.55 | 2,163 |
| 04 Dec 23 |
5.75000 +0.15 |
5.75 | 5.75 | 5.75 | 3,003 |
| 01 Dec 23 |
5.60000 -0.15 |
5.75 | 5.55 | 5.75 | 1,003 |
| 30 Nov 23 |
5.75000 +0.15 |
5.75 | 5.70 | 5.75 | 7,880 |
| 29 Nov 23 |
5.60000 +0.05 |
5.60 | 5.60 | 5.60 | 800 |
| 28 Nov 23 |
5.55000 -0.05 |
5.60 | 5.55 | 5.60 | 600 |
| 27 Nov 23 |
5.60000 -0.20 |
5.65 | 5.60 | 5.65 | 4,029 |
| 24 Nov 23 |
5.80000 +0.15 |
5.80 | 5.60 | 5.60 | 176 |
| 23 Nov 23 |
5.65000 +0.00 |
5.65 | 5.60 | 5.60 | 1,580 |
| 22 Nov 23 |
5.65000 -0.15 |
5.65 | 5.60 | 5.60 | 1,000 |
| 21 Nov 23 |
5.80000 +0.15 |
5.80 | 5.60 | 5.60 | 4,554 |
| 20 Nov 23 |
5.65000 +0.00 |
5.65 | 5.60 | 5.65 | 1,380 |
| 17 Nov 23 |
5.65000 -0.05 |
5.85 | 5.65 | 5.70 | 4,056 |
| 16 Nov 23 |
5.70000 -0.05 |
5.70 | 5.70 | 5.70 | 1,137 |
| 15 Nov 23 |
5.75000 -0.10 |
5.95 | 5.75 | 5.95 | 5,945 |
| 14 Nov 23 |
5.85000 +0.20 |
5.95 | 5.85 | 5.95 | 700 |
| 13 Nov 23 |
5.65000 -0.05 |
5.65 | 5.65 | 5.65 | 2,699 |
| 10 Nov 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 444 |
| 09 Nov 23 |
5.70000 -0.05 |
5.75 | 5.60 | 5.75 | 4,122 |
| 07 Nov 23 |
5.75000 +0.00 |
5.80 | 5.75 | 5.80 | 470 |
| 06 Nov 23 |
5.75000 -0.10 |
5.75 | 5.65 | 5.65 | 867 |
| 03 Nov 23 |
5.85000 +0.15 |
5.85 | 5.70 | 5.70 | 2,620 |
| 02 Nov 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 2,674 |
| 01 Nov 23 |
5.70000 +0.00 |
5.75 | 5.70 | 5.75 | 777 |
| 31 Oct 23 |
5.70000 -0.05 |
5.80 | 5.65 | 5.65 | 2,822 |
| 30 Oct 23 |
5.75000 -0.10 |
5.80 | 5.75 | 5.80 | 310 |
| 27 Oct 23 |
5.85000 -0.05 |
5.85 | 5.60 | 5.65 | 6,049 |
| 26 Oct 23 |
5.90000 +0.00 |
5.95 | 5.90 | 5.95 | 50 |
| 25 Oct 23 |
5.90000 +0.05 |
5.95 | 5.80 | 5.80 | 2,729 |
| 24 Oct 23 |
5.85000 +0.10 |
5.85 | 5.80 | 5.80 | 4,574 |
| 23 Oct 23 |
5.75000 -0.05 |
5.90 | 5.60 | 5.90 | 5,373 |
| 20 Oct 23 |
5.80000 -0.15 |
6.00 | 5.75 | 6.00 | 8,356 |
| 18 Oct 23 |
5.95000 -0.15 |
6.10 | 5.85 | 5.90 | 4,723 |
| 17 Oct 23 |
6.10000 -0.05 |
6.25 | 6.10 | 6.15 | 2,500 |
| 16 Oct 23 |
6.15000 -0.05 |
6.20 | 6.00 | 6.20 | 5,312 |
| 13 Oct 23 |
6.20000 +0.00 |
6.20 | 6.15 | 6.15 | 2,893 |
| 11 Oct 23 |
6.20000 -0.05 |
6.20 | 6.15 | 6.15 | 583 |
| 10 Oct 23 |
6.25000 +0.05 |
6.30 | 6.15 | 6.15 | 9,113 |
| 09 Oct 23 |
6.20000 +0.05 |
6.20 | 6.15 | 6.15 | 2,600 |
| 06 Oct 23 |
6.15000 -0.10 |
6.15 | 6.05 | 6.10 | 4,230 |
| 05 Oct 23 |
6.25000 +0.10 |
6.25 | 6.10 | 6.15 | 6,158 |
| 04 Oct 23 |
6.15000 -0.10 |
6.15 | 6.15 | 6.15 | 5,450 |
| 03 Oct 23 |
6.25000 +0.00 |
6.30 | 6.05 | 6.30 | 1,843 |
| 02 Oct 23 |
6.25000 +0.05 |
6.25 | 6.10 | 6.10 | 9,602 |
| 28 Sep 23 |
6.20000 +0.00 |
6.20 | 6.10 | 6.15 | 1,308 |
| 27 Sep 23 |
6.20000 +0.00 |
6.20 | 6.00 | 6.05 | 8,637 |
| 26 Sep 23 |
6.20000 +0.00 |
6.20 | 6.15 | 6.15 | 370 |
| 25 Sep 23 |
6.20000 +0.00 |
6.30 | 6.20 | 6.30 | 3,274 |
| 22 Sep 23 |
6.20000 +0.00 |
6.25 | 6.20 | 6.25 | 2,525 |
| 21 Sep 23 |
6.20000 +0.00 |
6.25 | 6.10 | 6.25 | 17,197 |
| 20 Sep 23 |
6.20000 +0.00 |
6.20 | 6.15 | 6.15 | 5,320 |
| 19 Sep 23 |
6.20000 +0.05 |
6.20 | 6.10 | 6.15 | 7,768 |
| 15 Sep 23 |
6.15000 -0.05 |
6.30 | 6.10 | 6.20 | 6,712 |
| 14 Sep 23 |
6.20000 +0.00 |
6.20 | 6.10 | 6.10 | 200 |
| 13 Sep 23 |
6.20000 +0.00 |
6.25 | 6.20 | 6.25 | 2,015 |
| 12 Sep 23 |
6.20000 +0.00 |
6.20 | 6.10 | 6.15 | 1,760 |
| 11 Sep 23 |
6.20000 +0.05 |
6.20 | 6.10 | 6.10 | 6,110 |
| 08 Sep 23 |
6.15000 -0.05 |
6.15 | 6.15 | 6.15 | 402 |
| 07 Sep 23 |
6.20000 +0.00 |
6.30 | 6.20 | 6.20 | 4,000 |
| 06 Sep 23 |
6.20000 -0.15 |
6.20 | 6.00 | 6.00 | 1,922 |
| 05 Sep 23 |
6.35000 +0.15 |
6.35 | 6.20 | 6.20 | 7,817 |
| 04 Sep 23 |
6.20000 +0.05 |
6.20 | 6.10 | 6.20 | 1,311 |
| 01 Sep 23 |
6.15000 -0.05 |
6.30 | 6.15 | 6.30 | 1,460 |
| 31 Aug 23 |
6.20000 -0.05 |
6.35 | 6.15 | 6.25 | 6,360 |
| 30 Aug 23 |
6.25000 +0.05 |
6.30 | 6.15 | 6.15 | 22,004 |
| 29 Aug 23 |
6.20000 +0.15 |
6.25 | 6.15 | 6.15 | 19,057 |
| 24 Aug 23 |
6.05000 +0.05 |
6.05 | 6.00 | 6.00 | 469 |
| 23 Aug 23 |
6.00000 -0.15 |
6.05 | 6.00 | 6.05 | 1,399 |
| 22 Aug 23 |
6.15000 +0.00 |
6.25 | 6.10 | 6.25 | 1,826 |
| 21 Aug 23 |
6.15000 +0.20 |
6.15 | 6.15 | 6.15 | 850 |
| 17 Aug 23 |
5.95000 +0.05 |
6.00 | 5.90 | 6.00 | 5,032 |
| 16 Aug 23 |
5.90000 -0.10 |
6.05 | 5.90 | 6.05 | 250 |
| 15 Aug 23 |
6.00000 -0.10 |
6.10 | 5.85 | 6.10 | 8,656 |
| 14 Aug 23 |
6.10000 +0.15 |
6.15 | 5.90 | 5.90 | 5,994 |
| 11 Aug 23 |
5.95000 -0.05 |
5.95 | 5.95 | 5.95 | 360 |
| 10 Aug 23 |
6.00000 +0.05 |
6.00 | 5.85 | 5.90 | 1,097 |
| 09 Aug 23 |
5.95000 +0.00 |
6.00 | 5.90 | 5.95 | 5,478 |
| 08 Aug 23 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 52 |
| 07 Aug 23 |
5.95000 +0.00 |
5.95 | 5.85 | 5.90 | 3,393 |
| 04 Aug 23 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 1,224 |
| 03 Aug 23 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 5 |
| 01 Aug 23 |
5.95000 +0.05 |
5.95 | 5.90 | 5.95 | 635 |
| 31 Jul 23 |
5.90000 -0.05 |
6.05 | 5.90 | 6.05 | 26,992 |
| 28 Jul 23 |
5.95000 +0.00 |
6.00 | 5.85 | 6.00 | 2,010 |
| 27 Jul 23 |
5.95000 +0.05 |
5.95 | 5.85 | 5.90 | 10,160 |
| 26 Jul 23 |
5.90000 -0.15 |
5.90 | 5.85 | 5.90 | 32,825 |
| 25 Jul 23 |
6.05000 +0.00 |
6.15 | 6.00 | 6.15 | 1,560 |
| 24 Jul 23 |
6.05000 -0.10 |
6.10 | 6.05 | 6.10 | 1,663 |
| 21 Jul 23 |
6.15000 +0.20 |
6.15 | 5.95 | 5.95 | 7,821 |
| 20 Jul 23 |
5.95000 -0.15 |
6.05 | 5.95 | 6.05 | 1,685 |
| 19 Jul 23 |
6.10000 +0.15 |
6.10 | 5.95 | 5.95 | 5,280 |
| 18 Jul 23 |
5.95000 +0.05 |
6.00 | 5.95 | 6.00 | 250 |
| 17 Jul 23 |
5.90000 +0.10 |
6.00 | 5.80 | 6.00 | 560 |
| 14 Jul 23 |
5.80000 -0.15 |
5.80 | 5.80 | 5.80 | 5,900 |
| 13 Jul 23 |
5.95000 +0.00 |
6.00 | 5.90 | 6.00 | 1,642 |
| 12 Jul 23 |
5.95000 -0.20 |
6.15 | 5.95 | 6.15 | 2,090 |
| 11 Jul 23 |
6.15000 +0.20 |
6.15 | 5.95 | 5.95 | 2,760 |
| 10 Jul 23 |
5.95000 -0.10 |
6.00 | 5.95 | 5.95 | 5,169 |
| 07 Jul 23 |
6.05000 -0.10 |
6.15 | 6.00 | 6.15 | 7,160 |
| 06 Jul 23 |
6.15000 -0.05 |
6.20 | 6.05 | 6.20 | 1,169 |
| 05 Jul 23 |
6.20000 +0.05 |
6.20 | 6.05 | 6.10 | 1,273 |
| 04 Jul 23 |
6.15000 +0.00 |
6.20 | 6.00 | 6.00 | 20 |
| 03 Jul 23 |
6.15000 +0.05 |
6.20 | 6.05 | 6.15 | 566 |
| 30 Jun 23 |
6.10000 +0.05 |
6.15 | 6.00 | 6.00 | 2,927 |
| 29 Jun 23 |
6.05000 +0.00 |
6.15 | 6.00 | 6.00 | 6,900 |
| 28 Jun 23 |
6.05000 -0.05 |
6.20 | 6.00 | 6.20 | 2,677 |
| 27 Jun 23 |
6.10000 +0.00 |
6.20 | 6.10 | 6.20 | 3,387 |
| 26 Jun 23 |
6.10000 -0.10 |
6.15 | 6.10 | 6.15 | 1,684 |
| 23 Jun 23 |
6.20000 -0.05 |
6.20 | 6.15 | 6.20 | 5,768 |
| 22 Jun 23 |
6.25000 -0.05 |
6.30 | 6.20 | 6.20 | 715 |
| 21 Jun 23 |
6.30000 -0.05 |
6.35 | 6.20 | 6.35 | 4,521 |
| 20 Jun 23 |
6.35000 +0.00 |
6.35 | 6.30 | 6.30 | 7,879 |
| 19 Jun 23 |
6.35000 +0.05 |
6.35 | 6.30 | 6.30 | 734 |
| 16 Jun 23 |
6.30000 -0.05 |
6.35 | 6.30 | 6.35 | 6,807 |
| 15 Jun 23 |
6.35000 -0.15 |
6.50 | 6.30 | 6.50 | 4,567 |
| 14 Jun 23 |
6.50000 +0.00 |
6.50 | 6.35 | 6.35 | 561 |
| 13 Jun 23 |
6.50000 +0.05 |
6.50 | 6.30 | 6.30 | 720 |
| 12 Jun 23 |
6.45000 +0.05 |
6.50 | 6.35 | 6.50 | 887 |
| 07 Jun 23 |
6.40000 -0.05 |
6.45 | 6.30 | 6.35 | 2,065 |
| 06 Jun 23 |
6.45000 +0.05 |
6.50 | 6.40 | 6.45 | 9,379 |
| 05 Jun 23 |
6.40000 +0.00 |
6.40 | 6.30 | 6.30 | 795 |
| 02 Jun 23 |
6.40000 +0.00 |
6.50 | 6.35 | 6.50 | 1,200 |
| 01 Jun 23 |
6.40000 -0.05 |
6.50 | 6.35 | 6.50 | 608 |
| 31 May 23 |
6.45000 +0.00 |
6.50 | 6.40 | 6.50 | 361 |
| 29 May 23 |
6.45000 +0.00 |
6.55 | 6.45 | 6.55 | 3,001 |
| 26 May 23 |
6.45000 -0.10 |
6.55 | 6.45 | 6.55 | 334 |
| 25 May 23 |
6.55000 +0.20 |
6.55 | 6.55 | 6.55 | 26 |
| 24 May 23 |
6.35000 -0.10 |
6.45 | 6.35 | 6.45 | 16,598 |
| 23 May 23 |
6.45000 -0.20 |
6.55 | 6.45 | 6.50 | 9,529 |
| 22 May 23 |
6.65000 +0.05 |
6.65 | 6.60 | 6.60 | 4,594 |
| 19 May 23 |
6.60000 +0.05 |
6.60 | 6.45 | 6.45 | 28,452 |
| 18 May 23 |
6.55000 +0.10 |
6.60 | 6.55 | 6.60 | 2 |
| 17 May 23 |
6.45000 -0.10 |
6.45 | 6.45 | 6.45 | 2,085 |
| 15 May 23 |
6.55000 -0.05 |
6.65 | 6.45 | 6.60 | 6,000 |
| 12 May 23 |
6.60000 -0.05 |
6.70 | 6.60 | 6.65 | 12,512 |
| 11 May 23 |
6.65000 -0.05 |
6.70 | 6.60 | 6.60 | 5,630 |
| 10 May 23 |
6.70000 -0.10 |
6.80 | 6.60 | 6.65 | 5,401 |
| 09 May 23 |
6.80000 +0.05 |
6.80 | 6.60 | 6.70 | 13,028 |
| 08 May 23 |
6.75000 -0.15 |
6.90 | 6.75 | 6.90 | 3,460 |
| 05 May 23 |
6.90000 +0.40 |
7.00 | 6.45 | 6.50 | 15,092 |
| 04 May 23 |
6.50000 -0.10 |
6.60 | 6.50 | 6.60 | 10 |
| 03 May 23 |
6.60000 +0.10 |
6.60 | 6.45 | 6.45 | 413 |
| 02 May 23 |
6.50000 +0.15 |
6.70 | 6.50 | 6.55 | 8,580 |
| 28 Apr 23 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 6 |
| 27 Apr 23 |
6.35000 -0.15 |
6.60 | 6.35 | 6.60 | 30 |
| 26 Apr 23 |
6.50000 +0.00 |
6.70 | 6.50 | 6.60 | 5,039 |
| 24 Apr 23 |
6.50000 -0.05 |
6.50 | 6.40 | 6.40 | 520 |
| 21 Apr 23 |
6.55000 +0.05 |
6.55 | 6.55 | 6.55 | 7,314 |
| 20 Apr 23 |
6.50000 +0.00 |
6.55 | 6.50 | 6.55 | 501 |
| 18 Apr 23 |
6.50000 -0.10 |
6.60 | 6.45 | 6.60 | 1,046 |
| 17 Apr 23 |
6.60000 +0.15 |
6.60 | 6.40 | 6.60 | 1,096 |
| 14 Apr 23 |
6.45000 +0.05 |
6.60 | 6.45 | 6.55 | 2,991 |
| 13 Apr 23 |
6.40000 +0.00 |
6.50 | 6.40 | 6.50 | 7,811 |
| 12 Apr 23 |
6.40000 -0.10 |
6.40 | 6.35 | 6.40 | 4,666 |
| 11 Apr 23 |
6.50000 -0.05 |
6.55 | 6.40 | 6.55 | 50 |
| 06 Apr 23 |
6.55000 +0.15 |
6.55 | 6.35 | 6.35 | 2,682 |
| 05 Apr 23 |
6.40000 -0.05 |
6.40 | 6.35 | 6.35 | 71 |
| 04 Apr 23 |
6.45000 +0.15 |
6.60 | 6.35 | 6.60 | 1,382 |
| 03 Apr 23 |
6.30000 -0.04 |
6.50 | 6.30 | 6.35 | 4,042 |
| 30 Mar 23 |
6.34000 -0.12 |
6.40 | 6.32 | 6.40 | 1,930 |
| 29 Mar 23 |
6.46000 -0.06 |
6.46 | 6.32 | 6.42 | 9,117 |
| 28 Mar 23 |
6.52000 +0.10 |
6.62 | 6.40 | 6.60 | 1,459 |
| 27 Mar 23 |
6.42000 -0.06 |
6.48 | 6.20 | 6.20 | 11,560 |
| 24 Mar 23 |
6.48000 +0.26 |
6.48 | 6.28 | 6.38 | 7,007 |
| 23 Mar 23 |
6.22000 -0.38 |
6.58 | 6.00 | 6.58 | 31,233 |
| 22 Mar 23 |
6.60000 -0.04 |
6.60 | 6.48 | 6.60 | 1,368 |
| 21 Mar 23 |
6.64000 +0.12 |
6.70 | 6.46 | 6.46 | 3,400 |
| 20 Mar 23 |
6.52000 -0.10 |
6.52 | 6.46 | 6.46 | 3,343 |
| 17 Mar 23 |
6.62000 -0.12 |
6.76 | 6.54 | 6.76 | 2,750 |
| 16 Mar 23 |
6.74000 +0.06 |
6.74 | 6.52 | 6.52 | 1,785 |
| 15 Mar 23 |
6.68000 +0.16 |
6.68 | 6.48 | 6.62 | 1,653 |
| 14 Mar 23 |
6.52000 +0.00 |
6.60 | 6.52 | 6.60 | 330 |
| 13 Mar 23 |
6.52000 -0.24 |
6.62 | 6.46 | 6.62 | 8,670 |
| 10 Mar 23 |
6.76000 +0.14 |
6.76 | 6.60 | 6.62 | 7,171 |
| 09 Mar 23 |
6.62000 -0.14 |
6.80 | 6.62 | 6.80 | 3,999 |
| 08 Mar 23 |
6.76000 +0.10 |
6.76 | 6.54 | 6.54 | 5,848 |
| 07 Mar 23 |
6.66000 +0.04 |
6.68 | 6.66 | 6.68 | 807 |
| 06 Mar 23 |
6.62000 +0.08 |
6.62 | 6.58 | 6.58 | 300 |
| 03 Mar 23 |
6.54000 -0.04 |
6.70 | 6.50 | 6.68 | 2,256 |
| 02 Mar 23 |
6.58000 -0.08 |
6.76 | 6.46 | 6.76 | 1,826 |
| 01 Mar 23 |
6.66000 +0.00 |
6.72 | 6.50 | 6.72 | 9,600 |
| 28 Feb 23 |
6.66000 +0.10 |
6.66 | 6.50 | 6.60 | 1,885 |
| 27 Feb 23 |
6.56000 +0.06 |
6.56 | 6.50 | 6.50 | 1,110 |
| 24 Feb 23 |
6.50000 -0.08 |
6.60 | 6.50 | 6.50 | 5,674 |
| 22 Feb 23 |
6.58000 -0.02 |
6.58 | 6.54 | 6.54 | 745 |
| 21 Feb 23 |
6.60000 +0.04 |
6.60 | 6.54 | 6.54 | 64 |
| 20 Feb 23 |
6.56000 -0.08 |
6.60 | 6.50 | 6.54 | 3,605 |
| 17 Feb 23 |
6.64000 -0.02 |
6.64 | 6.54 | 6.60 | 954 |
| 16 Feb 23 |
6.66000 +0.06 |
6.66 | 6.58 | 6.58 | 4,081 |
| 15 Feb 23 |
6.60000 -0.06 |
6.80 | 6.60 | 6.80 | 5,441 |
| 14 Feb 23 |
6.66000 +0.06 |
6.88 | 6.66 | 6.88 | 763 |
| 13 Feb 23 |
6.60000 +0.00 |
6.80 | 6.56 | 6.66 | 2,952 |
| 10 Feb 23 |
6.60000 +0.06 |
6.62 | 6.54 | 6.54 | 9,914 |
| 09 Feb 23 |
6.54000 -0.12 |
6.68 | 6.54 | 6.56 | 6,733 |
| 08 Feb 23 |
6.66000 -0.06 |
6.78 | 6.58 | 6.78 | 12,485 |
| 07 Feb 23 |
6.72000 +0.02 |
6.78 | 6.72 | 6.78 | 150 |
| 06 Feb 23 |
6.70000 +0.18 |
6.78 | 6.32 | 6.32 | 2,239 |
| 03 Feb 23 |
6.52000 -0.10 |
6.56 | 6.52 | 6.56 | 5,613 |
| 02 Feb 23 |
6.62000 +0.02 |
6.66 | 6.44 | 6.56 | 34,657 |
| 01 Feb 23 |
6.60000 +0.06 |
6.78 | 6.56 | 6.68 | 6,423 |
| 31 Jan 23 |
6.54000 +0.04 |
6.74 | 6.52 | 6.52 | 10,637 |
| 30 Jan 23 |
6.50000 +0.14 |
6.60 | 6.34 | 6.34 | 32,851 |
| 27 Jan 23 |
6.36000 -0.02 |
6.36 | 6.30 | 6.30 | 188 |
| 26 Jan 23 |
6.38000 +0.12 |
6.44 | 6.34 | 6.38 | 3,339 |
| 25 Jan 23 |
6.26000 +0.02 |
6.26 | 6.20 | 6.20 | 1,339 |
| 24 Jan 23 |
6.24000 -0.14 |
6.56 | 6.24 | 6.40 | 18,341 |
| 23 Jan 23 |
6.38000 +0.08 |
6.38 | 6.30 | 6.30 | 5,228 |
| 20 Jan 23 |
6.30000 +0.10 |
6.30 | 6.10 | 6.28 | 6,119 |
| 19 Jan 23 |
6.20000 +0.02 |
6.20 | 6.04 | 6.14 | 1,967 |
| 18 Jan 23 |
6.18000 -0.10 |
6.38 | 6.06 | 6.38 | 10,005 |
| 17 Jan 23 |
6.28000 +0.24 |
6.30 | 6.10 | 6.12 | 10,946 |
| 16 Jan 23 |
6.04000 +0.18 |
6.06 | 5.76 | 5.94 | 34,019 |
| 13 Jan 23 |
5.86000 -0.06 |
5.86 | 5.78 | 5.86 | 2,163 |
| 12 Jan 23 |
5.92000 -0.02 |
5.96 | 5.64 | 5.96 | 14,120 |
| 11 Jan 23 |
5.94000 +0.02 |
5.94 | 5.80 | 5.80 | 616 |
| 10 Jan 23 |
5.92000 +0.06 |
5.92 | 5.86 | 5.86 | 2,330 |
| 09 Jan 23 |
5.86000 +0.04 |
5.86 | 5.66 | 5.66 | 9,139 |
| 06 Jan 23 |
5.82000 +0.00 |
5.90 | 5.80 | 5.80 | 9,502 |
| 05 Jan 23 |
5.82000 -0.02 |
5.82 | 5.76 | 5.76 | 200 |
| 04 Jan 23 |
5.84000 +0.10 |
5.92 | 5.78 | 5.78 | 3,217 |
| 02 Jan 23 |
5.74000 +0.00 |
5.78 | 5.62 | 5.76 | 3,396 |
| 30 Dec 22 |
5.74000 -0.18 |
5.76 | 5.66 | 5.76 | 2,670 |
| 29 Dec 22 |
5.92000 +0.18 |
5.92 | 5.66 | 5.66 | 3,367 |
| 28 Dec 22 |
5.74000 +0.04 |
5.78 | 5.74 | 5.78 | 520 |
| 27 Dec 22 |
5.70000 -0.06 |
5.80 | 5.64 | 5.78 | 2,784 |
| 23 Dec 22 |
5.76000 -0.04 |
5.80 | 5.76 | 5.78 | 435 |
| 22 Dec 22 |
5.80000 +0.18 |
5.80 | 5.60 | 5.60 | 7,513 |
| 21 Dec 22 |
5.62000 +0.02 |
5.76 | 5.60 | 5.60 | 1,905 |
| 20 Dec 22 |
5.60000 -0.06 |
5.70 | 5.60 | 5.70 | 1,000 |
| 19 Dec 22 |
5.66000 +0.00 |
5.72 | 5.60 | 5.72 | 1,056 |
| 16 Dec 22 |
5.66000 -0.08 |
5.70 | 5.58 | 5.64 | 8,221 |
| 15 Dec 22 |
5.74000 +0.06 |
5.82 | 5.60 | 5.82 | 1,413 |
| 14 Dec 22 |
5.68000 +0.10 |
5.78 | 5.42 | 5.78 | 26,965 |
| 13 Dec 22 |
5.58000 +0.08 |
5.58 | 5.44 | 5.58 | 6,046 |
| 12 Dec 22 |
5.50000 +0.08 |
5.60 | 5.38 | 5.38 | 4,171 |
| 09 Dec 22 |
5.42000 -0.18 |
5.50 | 5.36 | 5.46 | 2,521 |
| 08 Dec 22 |
5.60000 +0.00 |
5.60 | 5.46 | 5.50 | 1,506 |
| 07 Dec 22 |
5.60000 +0.08 |
5.60 | 5.50 | 5.52 | 7,800 |
| 06 Dec 22 |
5.52000 -0.08 |
5.74 | 5.52 | 5.74 | 826 |
| 05 Dec 22 |
5.60000 -0.10 |
5.70 | 5.54 | 5.70 | 547 |
| 02 Dec 22 |
5.70000 -0.04 |
5.80 | 5.56 | 5.60 | 2,318 |
| 01 Dec 22 |
5.74000 +0.08 |
5.86 | 5.60 | 5.86 | 1,112 |
| 30 Nov 22 |
5.66000 +0.14 |
5.68 | 5.60 | 5.66 | 860 |
| 29 Nov 22 |
5.52000 -0.38 |
5.88 | 5.52 | 5.88 | 4,354 |
| 28 Nov 22 |
5.90000 +0.24 |
5.90 | 5.66 | 5.66 | 402 |
| 25 Nov 22 |
5.66000 +0.16 |
5.68 | 5.60 | 5.60 | 7,427 |
| 24 Nov 22 |
5.50000 -0.18 |
5.62 | 5.50 | 5.52 | 22,782 |
| 23 Nov 22 |
5.68000 +0.18 |
5.72 | 5.46 | 5.46 | 1,803 |
| 22 Nov 22 |
5.50000 +0.02 |
5.66 | 5.50 | 5.60 | 2,267 |
| 21 Nov 22 |
5.48000 -0.12 |
5.50 | 5.46 | 5.50 | 3,333 |
| 18 Nov 22 |
5.60000 +0.18 |
5.60 | 5.40 | 5.42 | 3,776 |
| 17 Nov 22 |
5.42000 -0.08 |
5.54 | 5.42 | 5.44 | 3,041 |
| 16 Nov 22 |
5.50000 -0.10 |
5.54 | 5.38 | 5.52 | 3,263 |
| 15 Nov 22 |
5.60000 -0.06 |
5.78 | 5.60 | 5.78 | 4,380 |
| 14 Nov 22 |
5.66000 +0.00 |
5.68 | 5.60 | 5.68 | 1,552 |
| 11 Nov 22 |
5.66000 +0.04 |
5.70 | 5.50 | 5.50 | 2,425 |
| 09 Nov 22 |
5.62000 +0.22 |
5.62 | 5.40 | 5.40 | 10,773 |
| 08 Nov 22 |
5.40000 +0.00 |
5.40 | 5.28 | 5.38 | 8,514 |
| 07 Nov 22 |
5.40000 +0.06 |
5.40 | 5.30 | 5.38 | 1,757 |
| 04 Nov 22 |
5.34000 +0.02 |
5.38 | 5.22 | 5.38 | 733 |
| 03 Nov 22 |
5.32000 -0.08 |
5.38 | 5.26 | 5.38 | 151 |
| 01 Nov 22 |
5.40000 +0.08 |
5.44 | 5.30 | 5.40 | 19,737 |
| 31 Oct 22 |
5.32000 -0.04 |
5.40 | 5.32 | 5.40 | 5,460 |
| 28 Oct 22 |
5.36000 +0.02 |
5.40 | 5.32 | 5.38 | 6,440 |
| 27 Oct 22 |
5.34000 +0.02 |
5.38 | 5.28 | 5.36 | 2,175 |
| 26 Oct 22 |
5.32000 +0.14 |
5.32 | 5.20 | 5.20 | 4,719 |
| 25 Oct 22 |
5.18000 -0.02 |
5.30 | 5.14 | 5.30 | 11,196 |
| 24 Oct 22 |
5.20000 +0.00 |
5.30 | 5.20 | 5.24 | 15,314 |
| 21 Oct 22 |
5.20000 +0.00 |
5.28 | 5.16 | 5.28 | 4,193 |
| 20 Oct 22 |
5.20000 +0.00 |
5.30 | 5.20 | 5.20 | 26,317 |
| 19 Oct 22 |
5.20000 -0.04 |
5.30 | 5.16 | 5.28 | 37,443 |
| 18 Oct 22 |
5.24000 +0.02 |
5.36 | 5.20 | 5.28 | 32,415 |
| 17 Oct 22 |
5.22000 -0.06 |
5.44 | 5.06 | 5.36 | 75,655 |
| 13 Oct 22 |
5.28000 +0.06 |
5.34 | 5.22 | 5.26 | 1,054 |
| 12 Oct 22 |
5.22000 +0.22 |
5.22 | 5.14 | 5.16 | 650 |
| 11 Oct 22 |
5.00000 -0.20 |
5.34 | 5.00 | 5.34 | 3,670 |
| 10 Oct 22 |
5.20000 -0.12 |
5.20 | 5.20 | 5.20 | 770 |
| 07 Oct 22 |
5.32000 +0.28 |
5.32 | 5.18 | 5.18 | 2,510 |
| 06 Oct 22 |
5.04000 -0.26 |
5.38 | 5.04 | 5.38 | 8,201 |
| 05 Oct 22 |
5.30000 +0.04 |
5.38 | 5.20 | 5.20 | 4,211 |
| 04 Oct 22 |
5.26000 +0.20 |
5.26 | 5.20 | 5.22 | 14,814 |
| 03 Oct 22 |
5.06000 -0.18 |
5.30 | 5.02 | 5.04 | 12,796 |
| 30 Sep 22 |
5.24000 +0.06 |
5.24 | 5.14 | 5.14 | 300 |
| 29 Sep 22 |
5.18000 -0.22 |
5.40 | 5.00 | 5.40 | 5,159 |
| 28 Sep 22 |
5.40000 -0.02 |
5.50 | 5.40 | 5.48 | 931 |
| 26 Sep 22 |
5.42000 -0.14 |
5.62 | 5.38 | 5.62 | 3,503 |
| 23 Sep 22 |
5.56000 -0.06 |
5.56 | 5.32 | 5.54 | 3,390 |
| 22 Sep 22 |
5.62000 -0.16 |
5.74 | 5.58 | 5.58 | 2,162 |
| 21 Sep 22 |
5.78000 -0.06 |
5.78 | 5.58 | 5.60 | 2,185 |
| 20 Sep 22 |
5.84000 -0.12 |
5.90 | 5.84 | 5.90 | 9,284 |
| 16 Sep 22 |
5.96000 -0.06 |
5.98 | 5.92 | 5.98 | 250 |
| 15 Sep 22 |
6.02000 -0.08 |
6.10 | 5.96 | 6.10 | 79 |
| 13 Sep 22 |
6.10000 -0.06 |
6.16 | 6.00 | 6.16 | 2,361 |
| 12 Sep 22 |
6.16000 +0.04 |
6.20 | 5.92 | 6.00 | 637 |
| 09 Sep 22 |
6.12000 +0.18 |
6.12 | 5.90 | 5.94 | 2,938 |
| 08 Sep 22 |
5.94000 +0.00 |
6.00 | 5.90 | 6.00 | 3,263 |
| 07 Sep 22 |
5.94000 -0.02 |
5.98 | 5.90 | 5.98 | 4,134 |
| 05 Sep 22 |
5.96000 -0.30 |
6.04 | 5.96 | 6.04 | 500 |
| 02 Sep 22 |
6.26000 +0.00 |
6.28 | 6.20 | 6.20 | 2,995 |
| 01 Sep 22 |
6.26000 -0.14 |
6.34 | 6.26 | 6.32 | 13,788 |
| 31 Aug 22 |
6.40000 -0.02 |
6.40 | 6.30 | 6.34 | 1,847 |
| 26 Aug 22 |
6.42000 -0.04 |
6.50 | 6.34 | 6.46 | 7,638 |
| 25 Aug 22 |
6.46000 +0.00 |
6.46 | 6.38 | 6.40 | 4,113 |
| 24 Aug 22 |
6.46000 +0.06 |
6.48 | 6.38 | 6.48 | 6,326 |
| 23 Aug 22 |
6.40000 -0.06 |
6.50 | 6.36 | 6.46 | 26,440 |
| 22 Aug 22 |
6.46000 +0.02 |
6.46 | 6.30 | 6.40 | 3,341 |
| 19 Aug 22 |
6.44000 +0.00 |
6.44 | 6.40 | 6.40 | 91 |
| 18 Aug 22 |
6.44000 +0.00 |
6.44 | 6.36 | 6.36 | 3,149 |
| 17 Aug 22 |
6.44000 +0.06 |
6.44 | 6.40 | 6.40 | 92 |
| 16 Aug 22 |
6.38000 -0.08 |
6.54 | 6.38 | 6.50 | 2,314 |
| 15 Aug 22 |
6.46000 +0.08 |
6.50 | 6.36 | 6.48 | 853 |
| 12 Aug 22 |
6.38000 +0.00 |
6.48 | 6.38 | 6.44 | 8,820 |
| 11 Aug 22 |
6.38000 +0.00 |
6.40 | 6.34 | 6.40 | 2,213 |
| 10 Aug 22 |
6.38000 -0.14 |
6.40 | 6.38 | 6.40 | 10,799 |
| 08 Aug 22 |
6.52000 +0.04 |
6.56 | 6.40 | 6.40 | 410 |
| 05 Aug 22 |
6.48000 -0.12 |
6.50 | 6.42 | 6.50 | 351 |
| 04 Aug 22 |
6.60000 -0.10 |
6.70 | 6.48 | 6.70 | 1,825 |
| 03 Aug 22 |
6.70000 +0.24 |
6.70 | 6.50 | 6.50 | 1,420 |
| 02 Aug 22 |
6.46000 -0.10 |
6.62 | 6.46 | 6.62 | 3,887 |
| 01 Aug 22 |
6.56000 +0.00 |
6.68 | 6.52 | 6.68 | 432 |
| 29 Jul 22 |
6.56000 +0.00 |
6.56 | 6.50 | 6.50 | 500 |
| 28 Jul 22 |
6.56000 +0.04 |
6.60 | 6.56 | 6.60 | 400 |
| 27 Jul 22 |
6.52000 +0.02 |
6.60 | 6.52 | 6.60 | 5,820 |
| 26 Jul 22 |
6.50000 -0.02 |
6.56 | 6.50 | 6.56 | 11 |
| 25 Jul 22 |
6.52000 +0.00 |
6.52 | 6.44 | 6.44 | 6,025 |
| 20 Jul 22 |
6.52000 +0.00 |
6.52 | 6.46 | 6.46 | 1 |
| 18 Jul 22 |
6.52000 -0.06 |
6.58 | 6.46 | 6.58 | 3,000 |
| 15 Jul 22 |
6.58000 -0.10 |
6.70 | 6.52 | 6.70 | 109 |
| 14 Jul 22 |
6.68000 +0.00 |
6.68 | 6.46 | 6.50 | 800 |
| 13 Jul 22 |
6.68000 +0.28 |
6.68 | 6.50 | 6.54 | 19,144 |
| 12 Jul 22 |
6.40000 -0.02 |
6.40 | 6.34 | 6.34 | 75 |
| 11 Jul 22 |
6.42000 +0.06 |
6.42 | 6.42 | 6.42 | 2,088 |
| 08 Jul 22 |
6.36000 +0.00 |
6.36 | 6.30 | 6.30 | 5,164 |
| 07 Jul 22 |
6.36000 +0.00 |
6.42 | 6.36 | 6.42 | 201 |
| 06 Jul 22 |
6.36000 -0.06 |
6.36 | 6.30 | 6.30 | 1 |
| 05 Jul 22 |
6.42000 -0.06 |
6.42 | 6.28 | 6.30 | 7,699 |
| 04 Jul 22 |
6.48000 +0.12 |
6.50 | 6.48 | 6.48 | 622 |
| 01 Jul 22 |
6.36000 +0.00 |
6.44 | 6.30 | 6.44 | 1,046 |
| 30 Jun 22 |
6.36000 +0.04 |
6.36 | 6.30 | 6.32 | 2,557 |
| 29 Jun 22 |
6.32000 -0.16 |
6.32 | 6.32 | 6.32 | 1,200 |
| 28 Jun 22 |
6.48000 +0.12 |
6.50 | 6.30 | 6.40 | 1,864 |
| 24 Jun 22 |
6.36000 +0.02 |
6.62 | 6.30 | 6.30 | 12,163 |
| 23 Jun 22 |
6.34000 -0.06 |
6.40 | 6.30 | 6.40 | 10,372 |
| 22 Jun 22 |
6.40000 -0.14 |
6.54 | 6.40 | 6.44 | 20,613 |
| 21 Jun 22 |
6.54000 +0.02 |
6.54 | 6.46 | 6.46 | 850 |
| 20 Jun 22 |
6.52000 +0.00 |
6.60 | 6.44 | 6.60 | 602 |
| 17 Jun 22 |
6.52000 +0.06 |
6.52 | 6.46 | 6.46 | 1,984 |
| 16 Jun 22 |
6.46000 -0.10 |
6.90 | 6.44 | 6.62 | 10,212 |
| 15 Jun 22 |
6.56000 -0.08 |
6.62 | 6.46 | 6.62 | 3,901 |
| 14 Jun 22 |
6.64000 +0.18 |
6.64 | 6.44 | 6.46 | 3,797 |
| 13 Jun 22 |
6.46000 -0.14 |
6.50 | 6.40 | 6.50 | 4,605 |
| 10 Jun 22 |
6.60000 -0.04 |
6.64 | 6.60 | 6.64 | 100 |
| 09 Jun 22 |
6.64000 +0.14 |
6.68 | 6.64 | 6.64 | 110 |
| 07 Jun 22 |
6.50000 -0.10 |
6.50 | 6.40 | 6.40 | 1,639 |
| 03 Jun 22 |
6.60000 +0.10 |
6.60 | 6.42 | 6.58 | 1,300 |
| 02 Jun 22 |
6.50000 -0.04 |
6.60 | 6.50 | 6.56 | 1,800 |
| 01 Jun 22 |
6.54000 -0.08 |
6.72 | 6.42 | 6.72 | 1,234 |
| 31 May 22 |
6.62000 -0.10 |
6.82 | 6.62 | 6.76 | 3,083 |
| 30 May 22 |
6.72000 +0.16 |
6.74 | 6.56 | 6.74 | 92 |
| 27 May 22 |
6.56000 -0.24 |
6.56 | 6.52 | 6.52 | 234 |
| 25 May 22 |
6.80000 +0.00 |
6.80 | 6.60 | 6.60 | 1,707 |
| 24 May 22 |
6.80000 -0.10 |
6.80 | 6.62 | 6.68 | 1,723 |
| 23 May 22 |
6.90000 +0.32 |
7.00 | 6.58 | 7.00 | 30,278 |
| 20 May 22 |
6.58000 -0.02 |
6.80 | 6.52 | 6.60 | 4,845 |
| 19 May 22 |
6.60000 -0.18 |
6.64 | 6.44 | 6.56 | 417 |
| 18 May 22 |
6.78000 -0.02 |
6.78 | 6.50 | 6.70 | 2,203 |
| 17 May 22 |
6.80000 +0.14 |
6.80 | 6.56 | 6.70 | 934 |
| 16 May 22 |
6.66000 -0.08 |
6.84 | 6.58 | 6.80 | 19,079 |
| 13 May 22 |
6.74000 -0.08 |
6.80 | 6.68 | 6.68 | 1,578 |
| 11 May 22 |
6.82000 +0.18 |
6.96 | 6.72 | 6.74 | 15,011 |
| 10 May 22 |
6.64000 +0.18 |
6.90 | 6.40 | 6.50 | 9,242 |
| 09 May 22 |
6.46000 -0.10 |
6.62 | 6.46 | 6.62 | 7,794 |
| 06 May 22 |
6.56000 -0.04 |
6.56 | 6.50 | 6.50 | 4,000 |
| 05 May 22 |
6.60000 +0.10 |
6.62 | 6.50 | 6.56 | 55,550 |
| 04 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 12 |
| 03 May 22 |
6.50000 +0.08 |
6.60 | 6.32 | 6.60 | 3,970 |
| 02 May 22 |
6.42000 +0.04 |
6.56 | 6.34 | 6.56 | 2,515 |
| 29 Apr 22 |
6.38000 -0.06 |
6.80 | 6.34 | 6.52 | 4,639 |
| 28 Apr 22 |
6.44000 -0.10 |
6.52 | 6.44 | 6.52 | 5,508 |
| 27 Apr 22 |
6.54000 -0.04 |
6.58 | 6.54 | 6.58 | 200 |
| 26 Apr 22 |
6.58000 +0.28 |
6.70 | 6.42 | 6.42 | 3,363 |
| 25 Apr 22 |
6.30000 -0.40 |
6.48 | 6.30 | 6.38 | 15,503 |
| 21 Apr 22 |
6.70000 +0.08 |
6.70 | 6.52 | 6.68 | 6,375 |
| 20 Apr 22 |
6.62000 +0.04 |
6.70 | 6.48 | 6.48 | 1,614 |
| 19 Apr 22 |
6.58000 -0.28 |
6.88 | 6.52 | 6.88 | 1,458 |
| 14 Apr 22 |
6.86000 +0.40 |
6.86 | 6.46 | 6.46 | 6,667 |
| 13 Apr 22 |
6.46000 +0.00 |
6.60 | 6.40 | 6.60 | 4,133 |
| 12 Apr 22 |
6.46000 -0.08 |
6.46 | 6.38 | 6.38 | 9,462 |
| 11 Apr 22 |
6.54000 -0.08 |
6.60 | 6.54 | 6.60 | 1,437 |
| 07 Apr 22 |
6.62000 +0.06 |
6.62 | 6.48 | 6.48 | 829 |
| 06 Apr 22 |
6.56000 +0.06 |
6.60 | 6.38 | 6.38 | 12,284 |
| 05 Apr 22 |
6.50000 +0.08 |
6.58 | 6.38 | 6.58 | 6,088 |
| 01 Apr 22 |
6.42000 +0.00 |
6.60 | 6.36 | 6.60 | 1,920 |
| 31 Mar 22 |
6.42000 +0.00 |
6.42 | 6.36 | 6.36 | 13,203 |
| 30 Mar 22 |
6.42000 +0.00 |
6.42 | 6.36 | 6.36 | 1,400 |
| 29 Mar 22 |
6.42000 +0.04 |
6.42 | 6.38 | 6.38 | 1,101 |
| 28 Mar 22 |
6.38000 -0.02 |
6.40 | 6.30 | 6.36 | 30,299 |
| 25 Mar 22 |
6.40000 +0.04 |
6.40 | 6.30 | 6.30 | 13,246 |
| 24 Mar 22 |
6.36000 +0.02 |
6.36 | 6.32 | 6.34 | 1,364 |
| 23 Mar 22 |
6.34000 +0.04 |
6.34 | 6.30 | 6.30 | 15,001 |
| 22 Mar 22 |
6.30000 -0.06 |
6.30 | 6.20 | 6.20 | 400 |
| 21 Mar 22 |
6.36000 +0.04 |
6.40 | 6.36 | 6.40 | 10 |
| 17 Mar 22 |
6.32000 +0.12 |
6.34 | 6.14 | 6.14 | 102 |
| 16 Mar 22 |
6.20000 +0.10 |
6.30 | 6.12 | 6.20 | 3,710 |
| 15 Mar 22 |
6.10000 -0.16 |
6.30 | 6.06 | 6.30 | 610 |
| 14 Mar 22 |
6.26000 +0.14 |
6.30 | 6.26 | 6.28 | 817 |
| 11 Mar 22 |
6.12000 +0.00 |
6.22 | 6.06 | 6.10 | 3,817 |
| 10 Mar 22 |
6.12000 +0.06 |
6.12 | 6.02 | 6.10 | 1,149 |
| 09 Mar 22 |
6.06000 +0.16 |
6.06 | 5.80 | 5.82 | 4,520 |
| 08 Mar 22 |
5.90000 +0.26 |
5.98 | 5.66 | 5.66 | 9,592 |
| 07 Mar 22 |
5.64000 -0.20 |
5.96 | 5.40 | 5.84 | 10,348 |
| 04 Mar 22 |
5.84000 -0.28 |
6.00 | 5.82 | 6.00 | 7,090 |
| 03 Mar 22 |
6.12000 -0.06 |
6.24 | 6.12 | 6.24 | 3,294 |
| 02 Mar 22 |
6.18000 +0.12 |
6.22 | 6.06 | 6.16 | 4,437 |
| 01 Mar 22 |
6.06000 -0.22 |
6.36 | 6.02 | 6.36 | 4,408 |
| 28 Feb 22 |
6.28000 -0.08 |
6.38 | 6.22 | 6.30 | 2,578 |
| 25 Feb 22 |
6.36000 +0.18 |
6.36 | 6.20 | 6.20 | 1,795 |
| 24 Feb 22 |
6.18000 -0.20 |
6.40 | 6.12 | 6.20 | 15,805 |
| 23 Feb 22 |
6.38000 +0.00 |
6.38 | 6.22 | 6.36 | 1,100 |
| 22 Feb 22 |
6.38000 +0.04 |
6.42 | 6.20 | 6.20 | 3,160 |
| 21 Feb 22 |
6.34000 +0.00 |
6.34 | 6.24 | 6.30 | 5,811 |
| 18 Feb 22 |
6.34000 +0.04 |
6.34 | 6.24 | 6.26 | 8,040 |
| 17 Feb 22 |
6.30000 -0.18 |
6.52 | 6.30 | 6.50 | 3,780 |
| 16 Feb 22 |
6.48000 -0.06 |
6.58 | 6.48 | 6.58 | 360 |
| 15 Feb 22 |
6.54000 +0.16 |
6.54 | 6.26 | 6.54 | 3,710 |
| 14 Feb 22 |
6.38000 -0.22 |
6.40 | 6.28 | 6.30 | 8,865 |
| 11 Feb 22 |
6.60000 +0.10 |
6.64 | 6.50 | 6.60 | 3,914 |
| 10 Feb 22 |
6.50000 -0.12 |
6.50 | 6.50 | 6.50 | 2,021 |
| 09 Feb 22 |
6.62000 +0.02 |
6.66 | 6.52 | 6.66 | 1,100 |
| 08 Feb 22 |
6.60000 +0.10 |
6.64 | 6.52 | 6.52 | 6,453 |
| 07 Feb 22 |
6.50000 -0.16 |
6.50 | 6.44 | 6.50 | 1,949 |
| 04 Feb 22 |
6.66000 +0.20 |
6.66 | 6.40 | 6.40 | 4,538 |
| 03 Feb 22 |
6.46000 -0.14 |
6.64 | 6.44 | 6.62 | 11,442 |
| 02 Feb 22 |
6.60000 +0.10 |
6.60 | 6.54 | 6.58 | 2,713 |
| 01 Feb 22 |
6.50000 +0.04 |
6.60 | 6.40 | 6.60 | 5,868 |
| 31 Jan 22 |
6.46000 +0.04 |
6.68 | 6.42 | 6.68 | 3,269 |
| 28 Jan 22 |
6.42000 -0.20 |
6.58 | 6.42 | 6.58 | 12,735 |
| 27 Jan 22 |
6.62000 -0.02 |
6.62 | 6.54 | 6.56 | 3,127 |
| 26 Jan 22 |
6.64000 +0.10 |
6.70 | 6.42 | 6.56 | 14,213 |
| 25 Jan 22 |
6.54000 +0.02 |
6.68 | 6.48 | 6.60 | 4,223 |
| 24 Jan 22 |
6.52000 -0.16 |
6.70 | 6.48 | 6.70 | 19,480 |
| 21 Jan 22 |
6.68000 +0.02 |
6.68 | 6.68 | 6.68 | 37 |
| 20 Jan 22 |
6.66000 +0.08 |
6.66 | 6.66 | 6.66 | 146 |
| 19 Jan 22 |
6.58000 -0.14 |
6.62 | 6.50 | 6.52 | 3,556 |
| 18 Jan 22 |
6.72000 +0.12 |
6.72 | 6.54 | 6.70 | 7,210 |
| 17 Jan 22 |
6.60000 +0.10 |
6.66 | 6.48 | 6.50 | 6,776 |
| 14 Jan 22 |
6.50000 -0.14 |
6.72 | 6.50 | 6.62 | 1,850 |
| 13 Jan 22 |
6.64000 +0.10 |
6.64 | 6.48 | 6.58 | 8,024 |
| 12 Jan 22 |
6.54000 +0.04 |
6.66 | 6.48 | 6.48 | 10,652 |
| 11 Jan 22 |
6.50000 -0.04 |
6.74 | 6.44 | 6.66 | 3,587 |
| 10 Jan 22 |
6.54000 -0.24 |
6.80 | 6.50 | 6.80 | 4,460 |
| 07 Jan 22 |
6.78000 +0.18 |
6.80 | 6.50 | 6.58 | 8,062 |
| 05 Jan 22 |
6.60000 +0.02 |
6.64 | 6.54 | 6.54 | 1,911 |
| 04 Jan 22 |
6.58000 +0.12 |
6.66 | 6.54 | 6.54 | 2,213 |
| 03 Jan 22 |
6.46000 +0.12 |
6.62 | 6.46 | 6.62 | 5,491 |
| 30 Dec 21 |
6.34000 +0.00 |
6.58 | 6.32 | 6.58 | 2,580 |
| 29 Dec 21 |
6.34000 -0.02 |
6.34 | 6.30 | 6.30 | 1,935 |
| 28 Dec 21 |
6.36000 +0.00 |
6.38 | 6.24 | 6.38 | 495 |
| 27 Dec 21 |
6.36000 +0.06 |
6.38 | 6.20 | 6.20 | 7,456 |
| 23 Dec 21 |
6.30000 +0.10 |
6.42 | 6.30 | 6.30 | 3,379 |
| 22 Dec 21 |
6.20000 -0.14 |
6.32 | 6.20 | 6.32 | 18 |
| 21 Dec 21 |
6.34000 +0.22 |
6.48 | 6.16 | 6.16 | 3,750 |
| 20 Dec 21 |
6.12000 -0.24 |
6.60 | 6.12 | 6.38 | 6,705 |
| 17 Dec 21 |
6.36000 +0.06 |
6.58 | 6.36 | 6.58 | 1,994 |
| 16 Dec 21 |
6.30000 -0.04 |
6.36 | 6.30 | 6.30 | 4,855 |
| 15 Dec 21 |
6.34000 -0.02 |
6.46 | 6.34 | 6.40 | 17,066 |
| 14 Dec 21 |
6.36000 +0.04 |
6.38 | 6.32 | 6.32 | 1,498 |
| 13 Dec 21 |
6.32000 -0.14 |
6.40 | 6.28 | 6.30 | 18,153 |
| 10 Dec 21 |
6.46000 -0.04 |
6.58 | 6.38 | 6.58 | 3,653 |
| 09 Dec 21 |
6.50000 +0.16 |
6.50 | 6.50 | 6.50 | 1 |
| 08 Dec 21 |
6.34000 -0.16 |
6.44 | 6.28 | 6.40 | 6,291 |
| 07 Dec 21 |
6.50000 +0.12 |
6.50 | 6.24 | 6.40 | 5,714 |
| 06 Dec 21 |
6.38000 -0.18 |
6.60 | 6.26 | 6.60 | 5,087 |
| 03 Dec 21 |
6.56000 +0.16 |
6.62 | 6.44 | 6.46 | 3,956 |
| 02 Dec 21 |
6.40000 +0.00 |
6.40 | 6.36 | 6.38 | 3,408 |
| 01 Dec 21 |
6.40000 +0.06 |
6.46 | 6.22 | 6.44 | 6,569 |
| 30 Nov 21 |
6.34000 +0.04 |
6.34 | 6.22 | 6.24 | 3,230 |
| 29 Nov 21 |
6.30000 +0.00 |
6.30 | 6.20 | 6.22 | 4,354 |
| 26 Nov 21 |
6.30000 -0.24 |
6.42 | 6.20 | 6.22 | 11,154 |
| 25 Nov 21 |
6.54000 +0.04 |
6.60 | 6.48 | 6.48 | 2,900 |
| 24 Nov 21 |
6.50000 +0.00 |
6.68 | 6.42 | 6.68 | 4,136 |
| 23 Nov 21 |
6.50000 -0.04 |
6.64 | 6.50 | 6.64 | 625 |
| 22 Nov 21 |
6.54000 -0.16 |
6.58 | 6.50 | 6.50 | 681 |
| 19 Nov 21 |
6.70000 +0.10 |
6.78 | 6.56 | 6.78 | 8,687 |
| 18 Nov 21 |
6.60000 +0.00 |
6.64 | 6.60 | 6.62 | 1,754 |
| 17 Nov 21 |
6.60000 -0.10 |
6.60 | 6.60 | 6.60 | 7 |
| 16 Nov 21 |
6.70000 -0.20 |
6.80 | 6.64 | 6.64 | 2,061 |
| 15 Nov 21 |
6.90000 +0.00 |
7.00 | 6.70 | 7.00 | 11,118 |
| 12 Nov 21 |
6.90000 +0.20 |
6.90 | 6.74 | 6.74 | 1,761 |
| 11 Nov 21 |
6.70000 -0.14 |
6.94 | 6.70 | 6.80 | 4,024 |
| 10 Nov 21 |
6.84000 +0.02 |
6.88 | 6.80 | 6.80 | 4,124 |
| 09 Nov 21 |
6.82000 +0.02 |
7.00 | 6.78 | 7.00 | 9,111 |
| 08 Nov 21 |
6.80000 -0.30 |
6.98 | 6.78 | 6.86 | 1,493 |
| 05 Nov 21 |
7.10000 +0.28 |
7.36 | 6.88 | 6.94 | 31,320 |
| 04 Nov 21 |
6.82000 -0.06 |
6.98 | 6.60 | 6.94 | 3,206 |
| 03 Nov 21 |
6.88000 -0.06 |
6.88 | 6.74 | 6.82 | 8,521 |
| 02 Nov 21 |
6.94000 +0.12 |
6.94 | 6.74 | 6.82 | 4,370 |
| 01 Nov 21 |
6.82000 +0.28 |
6.82 | 6.66 | 6.68 | 7,989 |
| 29 Oct 21 |
6.54000 +0.04 |
6.68 | 6.52 | 6.66 | 11,138 |
| 28 Oct 21 |
6.50000 -0.12 |
6.60 | 6.50 | 6.60 | 4,901 |
| 27 Oct 21 |
6.62000 +0.12 |
6.64 | 6.60 | 6.60 | 6,112 |
| 26 Oct 21 |
6.50000 -0.02 |
6.60 | 6.50 | 6.58 | 5,524 |
| 25 Oct 21 |
6.52000 -0.08 |
6.64 | 6.52 | 6.60 | 3,603 |
| 22 Oct 21 |
6.60000 +0.02 |
6.60 | 6.54 | 6.60 | 4,455 |
| 21 Oct 21 |
6.58000 +0.04 |
6.58 | 6.40 | 6.46 | 17,429 |
| 20 Oct 21 |
6.54000 +0.06 |
6.68 | 6.44 | 6.44 | 11,260 |
| 19 Oct 21 |
6.48000 +0.00 |
6.60 | 6.48 | 6.50 | 2,000 |
| 18 Oct 21 |
6.48000 -0.18 |
6.58 | 6.42 | 6.58 | 14,347 |
| 15 Oct 21 |
6.66000 -0.04 |
6.70 | 6.52 | 6.70 | 2,147 |
| 14 Oct 21 |
6.70000 +0.20 |
6.70 | 6.36 | 6.46 | 17,717 |
| 13 Oct 21 |
6.50000 +0.24 |
6.58 | 6.32 | 6.32 | 15,678 |
| 12 Oct 21 |
6.26000 -0.02 |
6.30 | 6.20 | 6.22 | 12,774 |
| 11 Oct 21 |
6.28000 +0.00 |
6.28 | 6.24 | 6.24 | 2,491 |
| 08 Oct 21 |
6.28000 -0.12 |
6.38 | 6.26 | 6.26 | 762 |
| 07 Oct 21 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 1,333 |
| 06 Oct 21 |
6.40000 +0.02 |
6.40 | 6.20 | 6.32 | 15,458 |
| 05 Oct 21 |
6.38000 +0.04 |
6.38 | 6.22 | 6.30 | 7,906 |
| 04 Oct 21 |
6.34000 +0.06 |
6.34 | 6.18 | 6.32 | 11,215 |
| 01 Oct 21 |
6.28000 +0.04 |
6.32 | 6.22 | 6.30 | 1,811 |
| 30 Sep 21 |
6.24000 +0.06 |
6.24 | 6.18 | 6.18 | 2,058 |
| 29 Sep 21 |
6.18000 +0.04 |
6.24 | 6.14 | 6.24 | 4,494 |
| 28 Sep 21 |
6.14000 +0.00 |
6.14 | 6.12 | 6.14 | 2,501 |
| 27 Sep 21 |
6.14000 +0.04 |
6.20 | 6.10 | 6.10 | 3,942 |
| 24 Sep 21 |
6.10000 -0.16 |
6.20 | 6.10 | 6.16 | 3,662 |
| 23 Sep 21 |
6.26000 +0.16 |
6.30 | 6.18 | 6.30 | 312 |
| 22 Sep 21 |
6.10000 -0.06 |
6.22 | 6.10 | 6.14 | 6,472 |
| 21 Sep 21 |
6.16000 +0.06 |
6.24 | 6.16 | 6.24 | 2,161 |
| 20 Sep 21 |
6.10000 -0.08 |
6.20 | 6.10 | 6.16 | 13,858 |
| 17 Sep 21 |
6.18000 -0.02 |
6.20 | 6.14 | 6.14 | 14,515 |
| 16 Sep 21 |
6.20000 +0.00 |
6.20 | 6.10 | 6.16 | 11,815 |
| 15 Sep 21 |
6.20000 -0.06 |
6.30 | 6.18 | 6.30 | 2,498 |
| 14 Sep 21 |
6.26000 +0.06 |
6.26 | 6.18 | 6.18 | 80 |
| 10 Sep 21 |
6.20000 -0.04 |
6.28 | 6.16 | 6.28 | 211 |
| 09 Sep 21 |
6.24000 +0.02 |
6.26 | 6.20 | 6.26 | 1,580 |
| 08 Sep 21 |
6.22000 -0.08 |
6.24 | 6.14 | 6.18 | 4,470 |
| 07 Sep 21 |
6.30000 +0.10 |
6.30 | 6.16 | 6.30 | 3,621 |
| 06 Sep 21 |
6.20000 -0.04 |
6.20 | 6.14 | 6.20 | 3,261 |
| 03 Sep 21 |
6.24000 +0.04 |
6.28 | 6.16 | 6.28 | 1,086 |
| 02 Sep 21 |
6.20000 -0.10 |
6.20 | 6.20 | 6.20 | 5,013 |
| 01 Sep 21 |
6.30000 +0.10 |
6.30 | 6.20 | 6.30 | 10,876 |
| 31 Aug 21 |
6.20000 -0.04 |
6.28 | 6.20 | 6.24 | 4,817 |
| 30 Aug 21 |
6.24000 -0.08 |
6.34 | 6.22 | 6.34 | 1,034 |
| 27 Aug 21 |
6.32000 +0.16 |
6.34 | 6.14 | 6.20 | 4,849 |
| 26 Aug 21 |
6.16000 -0.10 |
6.30 | 6.10 | 6.30 | 6,154 |
| 25 Aug 21 |
6.26000 +0.12 |
6.28 | 6.10 | 6.22 | 4,110 |
| 24 Aug 21 |
6.14000 -0.02 |
6.18 | 6.10 | 6.12 | 4,400 |
| 23 Aug 21 |
6.16000 -0.10 |
6.24 | 6.12 | 6.18 | 1,039 |
| 20 Aug 21 |
6.26000 +0.04 |
6.26 | 6.14 | 6.14 | 5,033 |
| 19 Aug 21 |
6.22000 -0.02 |
6.28 | 6.22 | 6.24 | 554 |
| 18 Aug 21 |
6.24000 +0.06 |
6.24 | 6.10 | 6.20 | 4,908 |
| 17 Aug 21 |
6.18000 -0.06 |
6.20 | 6.18 | 6.20 | 1,943 |
| 16 Aug 21 |
6.24000 +0.08 |
6.38 | 6.18 | 6.38 | 7,260 |
| 13 Aug 21 |
6.16000 -0.04 |
6.16 | 6.14 | 6.14 | 505 |
| 12 Aug 21 |
6.20000 -0.24 |
6.38 | 6.20 | 6.34 | 13,383 |
| 11 Aug 21 |
6.44000 +0.08 |
6.44 | 6.40 | 6.40 | 275 |
| 10 Aug 21 |
6.36000 +0.02 |
6.40 | 6.36 | 6.40 | 17,609 |
| 09 Aug 21 |
6.34000 +0.08 |
6.40 | 6.26 | 6.40 | 9,130 |
| 06 Aug 21 |
6.26000 -0.04 |
6.26 | 6.20 | 6.20 | 1,938 |
| 05 Aug 21 |
6.30000 +0.10 |
6.32 | 6.20 | 6.20 | 5,735 |
| 04 Aug 21 |
6.20000 -0.04 |
6.24 | 6.20 | 6.24 | 3,629 |
| 03 Aug 21 |
6.24000 -0.18 |
6.30 | 6.20 | 6.30 | 4,736 |
| 02 Aug 21 |
6.42000 +0.32 |
6.42 | 6.10 | 6.14 | 20,574 |
| 30 Jul 21 |
6.10000 -0.12 |
6.34 | 6.10 | 6.32 | 19,085 |
| 29 Jul 21 |
6.22000 -0.02 |
6.24 | 6.12 | 6.12 | 3,809 |
| 28 Jul 21 |
6.24000 -0.14 |
6.30 | 6.14 | 6.30 | 10,116 |
| 27 Jul 21 |
6.38000 +0.08 |
6.38 | 6.32 | 6.32 | 500 |
| 26 Jul 21 |
6.30000 -0.14 |
6.42 | 6.12 | 6.12 | 8,855 |
| 23 Jul 21 |
6.44000 +0.16 |
6.50 | 6.38 | 6.38 | 3,130 |
| 22 Jul 21 |
6.28000 +0.08 |
6.40 | 6.22 | 6.24 | 6,679 |
| 21 Jul 21 |
6.20000 +0.08 |
6.30 | 6.20 | 6.28 | 1,930 |
| 20 Jul 21 |
6.12000 +0.02 |
6.26 | 6.12 | 6.18 | 5,629 |
| 19 Jul 21 |
6.10000 +0.00 |
6.26 | 6.10 | 6.12 | 2,831 |
| 16 Jul 21 |
6.10000 -0.06 |
6.22 | 6.10 | 6.22 | 11,341 |
| 15 Jul 21 |
6.16000 -0.02 |
6.32 | 6.14 | 6.28 | 7,996 |
| 14 Jul 21 |
6.18000 -0.14 |
6.38 | 6.12 | 6.36 | 5,481 |
| 13 Jul 21 |
6.32000 -0.06 |
6.34 | 6.18 | 6.32 | 28,821 |
| 12 Jul 21 |
6.38000 +0.04 |
6.38 | 6.22 | 6.22 | 4,735 |
| 09 Jul 21 |
6.34000 +0.02 |
6.34 | 6.26 | 6.28 | 4,864 |
| 08 Jul 21 |
6.32000 -0.16 |
6.42 | 6.28 | 6.42 | 21,449 |
| 07 Jul 21 |
6.48000 -0.08 |
6.52 | 6.40 | 6.40 | 3,629 |
| 06 Jul 21 |
6.56000 +0.02 |
6.56 | 6.56 | 6.56 | 702 |
| 05 Jul 21 |
6.54000 +0.10 |
6.62 | 6.42 | 6.62 | 3,331 |
| 02 Jul 21 |
6.44000 -0.02 |
6.50 | 6.40 | 6.42 | 26,938 |
| 01 Jul 21 |
6.46000 -0.10 |
6.58 | 6.42 | 6.58 | 25,485 |
| 30 Jun 21 |
6.56000 -0.02 |
6.68 | 6.52 | 6.68 | 5,604 |
| 29 Jun 21 |
6.58000 +0.04 |
6.60 | 6.58 | 6.60 | 82 |
| 28 Jun 21 |
6.54000 -0.10 |
6.78 | 6.52 | 6.78 | 3,230 |
| 25 Jun 21 |
6.64000 +0.08 |
6.64 | 6.50 | 6.60 | 6,878 |
| 24 Jun 21 |
6.56000 -0.22 |
6.60 | 6.52 | 6.52 | 3,678 |
| 23 Jun 21 |
6.78000 +0.26 |
6.78 | 6.60 | 6.60 | 2,564 |
| 22 Jun 21 |
6.52000 -0.06 |
6.56 | 6.42 | 6.42 | 3,541 |
| 21 Jun 21 |
6.58000 -0.16 |
6.60 | 6.46 | 6.60 | 3,206 |
| 18 Jun 21 |
6.74000 +0.00 |
6.80 | 6.62 | 6.76 | 8,612 |
| 17 Jun 21 |
6.74000 +0.10 |
6.78 | 6.62 | 6.76 | 1,055 |
| 16 Jun 21 |
6.64000 -0.02 |
6.64 | 6.60 | 6.60 | 200 |
| 15 Jun 21 |
6.66000 +0.18 |
6.70 | 6.50 | 6.50 | 8,466 |
| 14 Jun 21 |
6.48000 -0.10 |
6.60 | 6.46 | 6.58 | 1,260 |
| 11 Jun 21 |
6.58000 +0.04 |
6.62 | 6.46 | 6.60 | 1,950 |
| 10 Jun 21 |
6.54000 -0.08 |
6.72 | 6.54 | 6.66 | 6,179 |
| 09 Jun 21 |
6.62000 +0.02 |
6.64 | 6.58 | 6.58 | 1,650 |
| 08 Jun 21 |
6.60000 -0.02 |
6.64 | 6.46 | 6.58 | 2,801 |
| 07 Jun 21 |
6.62000 +0.06 |
6.62 | 6.48 | 6.62 | 3,920 |
| 04 Jun 21 |
6.56000 +0.06 |
6.56 | 6.44 | 6.54 | 7,515 |
| 03 Jun 21 |
6.50000 -0.12 |
6.68 | 6.40 | 6.68 | 4,489 |
| 02 Jun 21 |
6.62000 +0.00 |
6.78 | 6.56 | 6.78 | 3,480 |
| 01 Jun 21 |
6.62000 +0.06 |
6.76 | 6.60 | 6.62 | 16,307 |
| 31 May 21 |
6.56000 +0.06 |
6.58 | 6.46 | 6.50 | 11,843 |
| 28 May 21 |
6.50000 -0.02 |
6.60 | 6.26 | 6.26 | 22,499 |
| 27 May 21 |
6.52000 +0.22 |
6.58 | 6.20 | 6.34 | 10,860 |
| 26 May 21 |
6.30000 +0.14 |
6.34 | 6.12 | 6.20 | 11,630 |
| 25 May 21 |
6.16000 -0.04 |
6.24 | 6.12 | 6.24 | 2,358 |
| 21 May 21 |
6.20000 -0.04 |
6.36 | 6.12 | 6.24 | 10,974 |
| 20 May 21 |
6.24000 -0.08 |
6.44 | 6.24 | 6.44 | 7,762 |
| 19 May 21 |
6.32000 -0.08 |
6.60 | 6.30 | 6.40 | 20,352 |
| 18 May 21 |
6.40000 +0.14 |
6.40 | 6.26 | 6.34 | 6,522 |
| 17 May 21 |
6.26000 -0.04 |
6.40 | 6.24 | 6.34 | 4,511 |
| 14 May 21 |
6.30000 +0.02 |
6.38 | 6.24 | 6.34 | 4,519 |
| 13 May 21 |
6.28000 -0.10 |
6.38 | 6.22 | 6.30 | 4,822 |
| 12 May 21 |
6.38000 +0.22 |
6.38 | 6.10 | 6.16 | 6,638 |
| 11 May 21 |
6.16000 -0.24 |
6.44 | 6.10 | 6.24 | 17,341 |
| 10 May 21 |
6.40000 +0.02 |
6.40 | 6.20 | 6.40 | 17,704 |
| 07 May 21 |
6.38000 +0.18 |
6.40 | 6.24 | 6.26 | 5,699 |
| 06 May 21 |
6.20000 +0.10 |
6.20 | 6.10 | 6.10 | 17,985 |
| 05 May 21 |
6.10000 +0.08 |
6.10 | 6.00 | 6.10 | 2,197 |
| 04 May 21 |
6.02000 +0.02 |
6.10 | 6.00 | 6.08 | 5,759 |
| 03 May 21 |
6.00000 -0.06 |
6.10 | 6.00 | 6.08 | 4,579 |
| 30 Apr 21 |
6.06000 -0.02 |
6.14 | 6.00 | 6.14 | 302 |
| 29 Apr 21 |
6.08000 +0.08 |
6.10 | 6.00 | 6.00 | 3,816 |
| 28 Apr 21 |
6.00000 -0.04 |
6.10 | 5.98 | 5.98 | 657 |
| 27 Apr 21 |
6.04000 -0.06 |
6.16 | 5.96 | 6.16 | 14,340 |
| 26 Apr 21 |
6.10000 +0.04 |
6.10 | 6.02 | 6.10 | 3,945 |
| 23 Apr 21 |
6.06000 -0.04 |
6.10 | 5.98 | 6.10 | 8,837 |
| 22 Apr 21 |
6.10000 -0.06 |
6.18 | 6.02 | 6.16 | 7,805 |
| 21 Apr 21 |
6.16000 +0.06 |
6.16 | 6.00 | 6.04 | 18,643 |
| 20 Apr 21 |
6.10000 -0.10 |
6.20 | 6.02 | 6.20 | 6,176 |
| 19 Apr 21 |
6.20000 +0.00 |
6.20 | 6.12 | 6.12 | 3,357 |
| 16 Apr 21 |
6.20000 +0.10 |
6.20 | 6.04 | 6.10 | 25,314 |
| 15 Apr 21 |
6.10000 +0.02 |
6.12 | 6.00 | 6.12 | 9,578 |
| 14 Apr 21 |
6.08000 -0.10 |
6.12 | 5.96 | 6.06 | 41,350 |
| 13 Apr 21 |
6.18000 -0.02 |
6.28 | 6.04 | 6.28 | 16,076 |
| 12 Apr 21 |
6.20000 +0.14 |
6.24 | 6.02 | 6.06 | 17,847 |
| 09 Apr 21 |
6.06000 +0.20 |
6.06 | 5.88 | 5.88 | 45,996 |
| 08 Apr 21 |
5.86000 -0.02 |
5.90 | 5.84 | 5.84 | 13,382 |
| 07 Apr 21 |
5.88000 +0.08 |
5.90 | 5.84 | 5.88 | 2,468 |
| 06 Apr 21 |
5.80000 -0.04 |
5.88 | 5.80 | 5.88 | 4,699 |
| 01 Apr 21 |
5.84000 +0.04 |
5.90 | 5.78 | 5.90 | 8,183 |
| 31 Mar 21 |
5.80000 -0.04 |
5.88 | 5.76 | 5.78 | 4,396 |
| 30 Mar 21 |
5.84000 +0.02 |
5.84 | 5.78 | 5.82 | 1,143 |
| 29 Mar 21 |
5.82000 -0.04 |
5.94 | 5.78 | 5.94 | 4,182 |
| 26 Mar 21 |
5.86000 +0.00 |
5.86 | 5.80 | 5.86 | 202 |
| 25 Mar 21 |
5.86000 +0.06 |
5.90 | 5.80 | 5.84 | 3,928 |
| 24 Mar 21 |
5.80000 +0.08 |
5.80 | 5.76 | 5.76 | 5,280 |
| 23 Mar 21 |
5.72000 -0.02 |
5.80 | 5.70 | 5.80 | 3,361 |
| 22 Mar 21 |
5.74000 +0.02 |
5.84 | 5.66 | 5.76 | 12,641 |
| 19 Mar 21 |
5.72000 +0.02 |
5.76 | 5.66 | 5.66 | 4,150 |
| 18 Mar 21 |
5.70000 -0.06 |
5.72 | 5.64 | 5.72 | 3,873 |
| 17 Mar 21 |
5.76000 +0.02 |
5.76 | 5.66 | 5.70 | 2,480 |
| 16 Mar 21 |
5.74000 +0.02 |
5.78 | 5.70 | 5.74 | 5,879 |
| 15 Mar 21 |
5.72000 -0.06 |
5.80 | 5.66 | 5.80 | 15,945 |
| 12 Mar 21 |
5.78000 +0.06 |
5.84 | 5.72 | 5.78 | 5,340 |
| 11 Mar 21 |
5.72000 +0.04 |
5.76 | 5.60 | 5.76 | 14,373 |
| 10 Mar 21 |
5.68000 -0.08 |
5.82 | 5.62 | 5.82 | 18,540 |
| 09 Mar 21 |
5.76000 -0.04 |
5.84 | 5.72 | 5.84 | 6,260 |
| 08 Mar 21 |
5.80000 +0.00 |
5.90 | 5.74 | 5.90 | 7,881 |
| 05 Mar 21 |
5.80000 +0.02 |
5.88 | 5.72 | 5.72 | 2,219 |
| 04 Mar 21 |
5.78000 +0.00 |
5.88 | 5.78 | 5.82 | 3,187 |
| 03 Mar 21 |
5.78000 +0.02 |
5.88 | 5.72 | 5.80 | 3,760 |
| 02 Mar 21 |
5.76000 -0.02 |
5.84 | 5.70 | 5.80 | 3,996 |
| 01 Mar 21 |
5.78000 +0.08 |
5.82 | 5.68 | 5.82 | 14,859 |
| 26 Feb 21 |
5.70000 -0.10 |
5.82 | 5.70 | 5.82 | 12,746 |
| 25 Feb 21 |
5.80000 -0.08 |
5.94 | 5.80 | 5.94 | 7,883 |
| 24 Feb 21 |
5.88000 +0.02 |
5.90 | 5.80 | 5.80 | 1,990 |
| 23 Feb 21 |
5.86000 -0.10 |
5.92 | 5.80 | 5.92 | 5,789 |
| 22 Feb 21 |
5.96000 +0.06 |
5.96 | 5.90 | 5.90 | 4,687 |
| 19 Feb 21 |
5.90000 -0.02 |
5.94 | 5.82 | 5.94 | 5,182 |
| 18 Feb 21 |
5.92000 -0.04 |
6.00 | 5.82 | 5.90 | 17,967 |
| 17 Feb 21 |
5.96000 +0.08 |
5.98 | 5.82 | 5.90 | 10,536 |
| 16 Feb 21 |
5.88000 +0.02 |
5.90 | 5.82 | 5.90 | 971 |
| 15 Feb 21 |
5.86000 +0.02 |
5.88 | 5.72 | 5.86 | 7,256 |
| 12 Feb 21 |
5.84000 -0.02 |
5.88 | 5.76 | 5.88 | 6,391 |
| 11 Feb 21 |
5.86000 +0.06 |
5.90 | 5.82 | 5.82 | 1,934 |
| 10 Feb 21 |
5.80000 +0.06 |
5.90 | 5.76 | 5.78 | 7,306 |
| 09 Feb 21 |
5.74000 +0.00 |
5.80 | 5.70 | 5.76 | 6,912 |
| 08 Feb 21 |
5.74000 +0.00 |
5.80 | 5.70 | 5.74 | 1,241 |
| 05 Feb 21 |
5.74000 +0.02 |
5.76 | 5.70 | 5.70 | 5,810 |
| 04 Feb 21 |
5.72000 +0.00 |
5.76 | 5.64 | 5.74 | 17,319 |
| 03 Feb 21 |
5.72000 -0.02 |
5.76 | 5.66 | 5.72 | 14,384 |
| 02 Feb 21 |
5.74000 -0.06 |
5.82 | 5.70 | 5.80 | 14,332 |
| 01 Feb 21 |
5.80000 +0.00 |
5.84 | 5.72 | 5.84 | 17,240 |
| 29 Jan 21 |
5.80000 -0.02 |
5.82 | 5.74 | 5.80 | 11,008 |
| 28 Jan 21 |
5.82000 +0.08 |
5.82 | 5.68 | 5.70 | 7,662 |
| 27 Jan 21 |
5.74000 -0.02 |
5.82 | 5.64 | 5.80 | 5,976 |
| 26 Jan 21 |
5.76000 +0.10 |
5.82 | 5.62 | 5.80 | 49,327 |
| 25 Jan 21 |
5.66000 -0.18 |
5.96 | 5.66 | 5.96 | 16,549 |
| 22 Jan 21 |
5.84000 +0.00 |
5.88 | 5.74 | 5.84 | 2,579 |
| 21 Jan 21 |
5.84000 -0.08 |
6.00 | 5.80 | 5.94 | 8,217 |
| 20 Jan 21 |
5.92000 -0.02 |
5.98 | 5.84 | 5.96 | 1,498 |
| 19 Jan 21 |
5.94000 +0.12 |
5.96 | 5.80 | 5.86 | 4,148 |
| 18 Jan 21 |
5.82000 +0.06 |
5.86 | 5.76 | 5.80 | 5,847 |
| 15 Jan 21 |
5.76000 -0.10 |
5.92 | 5.72 | 5.90 | 16,280 |
| 14 Jan 21 |
5.86000 -0.08 |
5.96 | 5.80 | 5.92 | 4,106 |
| 13 Jan 21 |
5.94000 -0.02 |
6.00 | 5.82 | 6.00 | 3,777 |
| 12 Jan 21 |
5.96000 +0.04 |
5.96 | 5.88 | 5.88 | 4,885 |
| 11 Jan 21 |
5.92000 +0.08 |
6.06 | 5.90 | 5.90 | 14,468 |
| 08 Jan 21 |
5.84000 +0.06 |
5.92 | 5.80 | 5.86 | 21,372 |
| 07 Jan 21 |
5.78000 -0.06 |
5.90 | 5.74 | 5.84 | 5,851 |
| 06 Jan 21 |
5.84000 +0.08 |
6.00 | 5.80 | 5.80 | 8,725 |
| 05 Jan 21 |
5.76000 -0.06 |
5.90 | 5.76 | 5.78 | 16,068 |
| 04 Jan 21 |
5.82000 +0.28 |
5.92 | 5.60 | 5.62 | 31,708 |
| 30 Dec 20 |
5.54000 -0.06 |
5.60 | 5.48 | 5.60 | 7,796 |
| 29 Dec 20 |
5.60000 +0.16 |
5.60 | 5.38 | 5.40 | 7,997 |
| 28 Dec 20 |
5.44000 -0.02 |
5.48 | 5.38 | 5.40 | 6,269 |
| 23 Dec 20 |
5.46000 -0.06 |
5.46 | 5.40 | 5.44 | 7,888 |
| 22 Dec 20 |
5.52000 +0.14 |
5.52 | 5.36 | 5.38 | 4,526 |
| 21 Dec 20 |
5.38000 -0.28 |
5.60 | 5.32 | 5.60 | 14,233 |
| 18 Dec 20 |
5.66000 +0.00 |
5.70 | 5.60 | 5.70 | 4,165 |
| 17 Dec 20 |
5.66000 +0.16 |
5.68 | 5.50 | 5.50 | 14,584 |
| 16 Dec 20 |
5.50000 +0.06 |
5.50 | 5.34 | 5.40 | 5,619 |
| 15 Dec 20 |
5.44000 +0.02 |
5.48 | 5.36 | 5.48 | 7,151 |
| 14 Dec 20 |
5.42000 +0.00 |
5.48 | 5.34 | 5.48 | 4,301 |
| 11 Dec 20 |
5.42000 -0.04 |
5.46 | 5.36 | 5.38 | 3,241 |
| 10 Dec 20 |
5.46000 -0.12 |
5.58 | 5.42 | 5.54 | 4,436 |
| 09 Dec 20 |
5.58000 +0.02 |
5.58 | 5.34 | 5.50 | 4,921 |
| 08 Dec 20 |
5.56000 +0.02 |
5.60 | 5.46 | 5.60 | 2,764 |
| 07 Dec 20 |
5.54000 +0.04 |
5.64 | 5.30 | 5.40 | 10,391 |
| 04 Dec 20 |
5.50000 +0.02 |
5.60 | 5.40 | 5.60 | 1,888 |
| 03 Dec 20 |
5.48000 +0.06 |
5.48 | 5.34 | 5.42 | 7,591 |
| 01 Dec 20 |
5.42000 -0.02 |
5.56 | 5.24 | 5.56 | 9,509 |
| 30 Nov 20 |
5.44000 -0.12 |
5.58 | 5.38 | 5.50 | 7,688 |
| 27 Nov 20 |
5.56000 +0.04 |
5.58 | 5.50 | 5.52 | 5,017 |
| 26 Nov 20 |
5.52000 +0.14 |
5.60 | 5.36 | 5.40 | 23,890 |
| 25 Nov 20 |
5.38000 -0.04 |
5.40 | 5.30 | 5.36 | 3,204 |
| 24 Nov 20 |
5.42000 +0.06 |
5.42 | 5.18 | 5.28 | 25,835 |
| 23 Nov 20 |
5.36000 +0.00 |
5.42 | 5.18 | 5.42 | 13,226 |
| 20 Nov 20 |
5.36000 +0.14 |
5.56 | 5.24 | 5.24 | 67,434 |
| 19 Nov 20 |
5.22000 -0.06 |
5.26 | 5.14 | 5.26 | 8,209 |
| 18 Nov 20 |
5.28000 -0.04 |
5.36 | 5.16 | 5.32 | 16,162 |
| 17 Nov 20 |
5.32000 +0.06 |
5.36 | 5.24 | 5.32 | 5,181 |
| 16 Nov 20 |
5.26000 +0.04 |
5.30 | 5.22 | 5.26 | 5,937 |
| 13 Nov 20 |
5.22000 -0.24 |
5.34 | 5.20 | 5.34 | 31,294 |
| 12 Nov 20 |
5.46000 +0.06 |
5.46 | 5.28 | 5.42 | 6,750 |
| 11 Nov 20 |
5.40000 +0.00 |
5.42 | 5.28 | 5.42 | 1,888 |
| 10 Nov 20 |
5.40000 +0.20 |
5.44 | 5.12 | 5.12 | 7,192 |
| 09 Nov 20 |
5.20000 +0.20 |
5.36 | 5.02 | 5.08 | 15,398 |
| 06 Nov 20 |
5.00000 -0.10 |
5.28 | 4.96 | 5.26 | 23,131 |
| 05 Nov 20 |
5.10000 -0.14 |
5.26 | 5.06 | 5.18 | 18,442 |
| 04 Nov 20 |
5.24000 +0.04 |
5.34 | 5.10 | 5.10 | 7,712 |
| 03 Nov 20 |
5.20000 -0.06 |
5.26 | 5.04 | 5.26 | 6,756 |
| 02 Nov 20 |
5.26000 -0.10 |
5.30 | 5.18 | 5.30 | 4,756 |
| 30 Oct 20 |
5.36000 +0.08 |
5.36 | 5.20 | 5.20 | 351 |
| 29 Oct 20 |
5.28000 +0.14 |
5.28 | 5.14 | 5.14 | 952 |
| 28 Oct 20 |
5.14000 -0.16 |
5.40 | 5.10 | 5.30 | 42,577 |
| 27 Oct 20 |
5.30000 +0.00 |
5.34 | 5.30 | 5.32 | 2,016 |
| 26 Oct 20 |
5.30000 -0.14 |
5.36 | 5.30 | 5.36 | 11,201 |
| 23 Oct 20 |
5.44000 +0.02 |
5.52 | 5.38 | 5.38 | 11,897 |
| 22 Oct 20 |
5.42000 +0.12 |
5.48 | 5.30 | 5.48 | 5,330 |
| 21 Oct 20 |
5.30000 -0.06 |
5.40 | 5.20 | 5.28 | 16,361 |
| 20 Oct 20 |
5.36000 +0.04 |
5.48 | 5.24 | 5.24 | 10,923 |
| 19 Oct 20 |
5.32000 -0.10 |
5.38 | 5.26 | 5.30 | 9,288 |
| 16 Oct 20 |
5.42000 -0.02 |
5.42 | 5.32 | 5.36 | 3,319 |
| 15 Oct 20 |
5.44000 -0.12 |
5.58 | 5.36 | 5.58 | 7,915 |
| 14 Oct 20 |
5.56000 -0.10 |
5.62 | 5.50 | 5.60 | 4,996 |
| 13 Oct 20 |
5.66000 -0.02 |
5.70 | 5.60 | 5.70 | 7,668 |
| 12 Oct 20 |
5.68000 -0.06 |
5.68 | 5.60 | 5.60 | 605 |
| 09 Oct 20 |
5.74000 +0.10 |
5.74 | 5.70 | 5.72 | 2,639 |
| 08 Oct 20 |
5.64000 +0.00 |
5.68 | 5.60 | 5.60 | 600 |
| 07 Oct 20 |
5.64000 -0.08 |
5.68 | 5.60 | 5.68 | 620 |
| 06 Oct 20 |
5.72000 -0.02 |
5.72 | 5.58 | 5.64 | 3,334 |
| 05 Oct 20 |
5.74000 -0.10 |
5.86 | 5.68 | 5.80 | 9,608 |
| 02 Oct 20 |
5.84000 +0.06 |
5.86 | 5.76 | 5.84 | 3,597 |
| 01 Oct 20 |
5.78000 -0.08 |
5.98 | 5.78 | 5.98 | 6,904 |
| 30 Sep 20 |
5.86000 -0.06 |
5.90 | 5.84 | 5.90 | 8,072 |
| 29 Sep 20 |
5.92000 +0.02 |
5.92 | 5.90 | 5.92 | 2,275 |
| 28 Sep 20 |
5.90000 +0.08 |
6.00 | 5.84 | 6.00 | 6,031 |
| 25 Sep 20 |
5.82000 -0.02 |
5.88 | 5.78 | 5.86 | 547 |
| 24 Sep 20 |
5.84000 +0.10 |
5.84 | 5.72 | 5.74 | 4,438 |
| 23 Sep 20 |
5.74000 +0.08 |
5.76 | 5.72 | 5.76 | 98 |
| 22 Sep 20 |
5.66000 +0.02 |
5.66 | 5.46 | 5.56 | 9,854 |
| 21 Sep 20 |
5.64000 -0.06 |
5.76 | 5.64 | 5.76 | 1,000 |
| 18 Sep 20 |
5.70000 -0.16 |
5.84 | 5.68 | 5.84 | 5,613 |
| 17 Sep 20 |
5.86000 -0.04 |
5.92 | 5.86 | 5.90 | 1,339 |
| 16 Sep 20 |
5.90000 -0.08 |
6.06 | 5.90 | 5.98 | 3,592 |
| 15 Sep 20 |
5.98000 -0.06 |
6.00 | 5.90 | 6.00 | 11,873 |
| 14 Sep 20 |
6.04000 +0.12 |
6.16 | 5.96 | 5.96 | 19,452 |
| 11 Sep 20 |
5.92000 +0.08 |
5.92 | 5.80 | 5.88 | 1,780 |
| 10 Sep 20 |
5.84000 -0.06 |
5.94 | 5.82 | 5.94 | 832 |
| 09 Sep 20 |
5.90000 +0.00 |
6.08 | 5.80 | 5.90 | 19,551 |
| 08 Sep 20 |
5.90000 +0.28 |
5.92 | 5.64 | 5.68 | 7,275 |
| 07 Sep 20 |
5.62000 -0.02 |
5.70 | 5.60 | 5.70 | 2,189 |
| 04 Sep 20 |
5.64000 +0.14 |
5.64 | 5.52 | 5.52 | 3,705 |
| 03 Sep 20 |
5.50000 -0.04 |
5.54 | 5.46 | 5.54 | 1,580 |
| 02 Sep 20 |
5.54000 +0.12 |
5.58 | 5.46 | 5.48 | 2,840 |
| 01 Sep 20 |
5.42000 +0.00 |
5.44 | 5.36 | 5.44 | 349 |
| 31 Aug 20 |
5.42000 +0.08 |
5.44 | 5.42 | 5.42 | 2,053 |
| 28 Aug 20 |
5.34000 +0.06 |
5.34 | 5.30 | 5.30 | 288 |
| 27 Aug 20 |
5.28000 -0.10 |
5.46 | 5.24 | 5.42 | 24,580 |
| 26 Aug 20 |
5.38000 -0.08 |
5.46 | 5.38 | 5.46 | 3,342 |
| 25 Aug 20 |
5.46000 +0.00 |
5.54 | 5.44 | 5.54 | 4,162 |
| 24 Aug 20 |
5.46000 +0.00 |
5.46 | 5.40 | 5.44 | 1,410 |
| 21 Aug 20 |
5.46000 +0.04 |
5.50 | 5.42 | 5.46 | 1,390 |
| 20 Aug 20 |
5.42000 -0.04 |
5.58 | 5.42 | 5.58 | 541 |
| 19 Aug 20 |
5.46000 +0.04 |
5.54 | 5.34 | 5.46 | 12,118 |
| 18 Aug 20 |
5.42000 +0.02 |
5.42 | 5.42 | 5.42 | 750 |
| 17 Aug 20 |
5.40000 -0.02 |
5.42 | 5.36 | 5.42 | 8,803 |
| 14 Aug 20 |
5.42000 -0.12 |
5.54 | 5.42 | 5.48 | 10,375 |
| 13 Aug 20 |
5.54000 -0.04 |
5.58 | 5.46 | 5.58 | 7,302 |
| 12 Aug 20 |
5.58000 +0.00 |
5.66 | 5.58 | 5.64 | 19,268 |
| 11 Aug 20 |
5.58000 +0.00 |
5.68 | 5.58 | 5.58 | 6,097 |
| 10 Aug 20 |
5.58000 -0.02 |
5.64 | 5.58 | 5.64 | 1,236 |
| 07 Aug 20 |
5.60000 -0.02 |
5.70 | 5.58 | 5.62 | 16,822 |
| 06 Aug 20 |
5.62000 +0.00 |
5.64 | 5.60 | 5.64 | 3,337 |
| 05 Aug 20 |
5.62000 +0.00 |
5.68 | 5.62 | 5.64 | 7,882 |
| 04 Aug 20 |
5.62000 +0.06 |
5.64 | 5.58 | 5.58 | 1,704 |
| 03 Aug 20 |
5.56000 +0.00 |
5.64 | 5.42 | 5.62 | 13,910 |
| 31 Jul 20 |
5.56000 +0.02 |
5.68 | 5.54 | 5.54 | 7,296 |
| 30 Jul 20 |
5.54000 -0.06 |
5.66 | 5.54 | 5.62 | 8,332 |
| 29 Jul 20 |
5.60000 -0.06 |
5.76 | 5.60 | 5.64 | 5,236 |
| 28 Jul 20 |
5.66000 -0.14 |
5.78 | 5.56 | 5.76 | 7,967 |
| 27 Jul 20 |
5.80000 -0.04 |
5.88 | 5.72 | 5.88 | 2,791 |
| 24 Jul 20 |
5.84000 +0.00 |
5.84 | 5.78 | 5.82 | 500 |
| 23 Jul 20 |
5.84000 -0.08 |
5.92 | 5.76 | 5.90 | 10,560 |
| 22 Jul 20 |
5.92000 +0.02 |
5.96 | 5.84 | 5.94 | 3,281 |
| 21 Jul 20 |
5.90000 -0.02 |
5.94 | 5.90 | 5.94 | 1,530 |
| 20 Jul 20 |
5.92000 +0.06 |
5.98 | 5.84 | 5.84 | 3,430 |
| 17 Jul 20 |
5.86000 +0.02 |
5.86 | 5.80 | 5.80 | 2,733 |
| 16 Jul 20 |
5.84000 +0.00 |
5.90 | 5.80 | 5.90 | 4,542 |
| 15 Jul 20 |
5.84000 -0.06 |
6.04 | 5.80 | 5.96 | 8,038 |
| 14 Jul 20 |
5.90000 +0.04 |
5.90 | 5.86 | 5.86 | 199 |
| 13 Jul 20 |
5.86000 -0.04 |
5.98 | 5.82 | 5.98 | 198 |
| 10 Jul 20 |
5.90000 -0.04 |
6.00 | 5.86 | 5.90 | 1,802 |
| 09 Jul 20 |
5.94000 -0.02 |
6.02 | 5.94 | 6.02 | 629 |
| 08 Jul 20 |
5.96000 +0.00 |
6.06 | 5.96 | 6.06 | 1,624 |
| 07 Jul 20 |
5.96000 -0.02 |
6.12 | 5.90 | 6.12 | 6,828 |
| 06 Jul 20 |
5.98000 -0.08 |
6.12 | 5.98 | 6.04 | 6,274 |
| 03 Jul 20 |
6.06000 -0.24 |
6.10 | 5.98 | 6.10 | 2,513 |
| 02 Jul 20 |
6.30000 -0.02 |
6.38 | 6.22 | 6.30 | 13,611 |
| 01 Jul 20 |
6.32000 +0.08 |
6.38 | 6.16 | 6.28 | 5,284 |
| 30 Jun 20 |
6.24000 +0.04 |
6.24 | 6.12 | 6.12 | 4,117 |
| 29 Jun 20 |
6.20000 +0.04 |
6.22 | 6.08 | 6.22 | 3,694 |
| 26 Jun 20 |
6.16000 +0.00 |
6.22 | 6.10 | 6.18 | 2,697 |
| 25 Jun 20 |
6.16000 +0.08 |
6.24 | 6.12 | 6.12 | 4,807 |
| 24 Jun 20 |
6.08000 -0.08 |
6.20 | 6.08 | 6.18 | 4,741 |
| 23 Jun 20 |
6.16000 +0.06 |
6.16 | 6.14 | 6.16 | 1,954 |
| 22 Jun 20 |
6.10000 -0.18 |
6.18 | 5.96 | 6.16 | 18,308 |
| 19 Jun 20 |
6.28000 +0.16 |
6.28 | 6.04 | 6.04 | 5,102 |
| 18 Jun 20 |
6.12000 -0.06 |
6.24 | 6.00 | 6.18 | 3,658 |
| 17 Jun 20 |
6.18000 +0.04 |
6.22 | 6.18 | 6.22 | 136 |
| 16 Jun 20 |
6.14000 +0.10 |
6.18 | 6.10 | 6.10 | 1,440 |
| 15 Jun 20 |
6.04000 -0.06 |
6.10 | 6.02 | 6.08 | 4,880 |
| 12 Jun 20 |
6.10000 +0.00 |
6.16 | 5.94 | 5.98 | 3,338 |
| 11 Jun 20 |
6.10000 -0.18 |
6.30 | 6.10 | 6.30 | 3,707 |
| 10 Jun 20 |
6.28000 +0.08 |
6.34 | 6.22 | 6.24 | 3,513 |
| 09 Jun 20 |
6.20000 +0.00 |
6.26 | 6.10 | 6.14 | 9,506 |
| 08 Jun 20 |
6.20000 -0.04 |
6.20 | 6.06 | 6.20 | 9,415 |
| 05 Jun 20 |
6.24000 +0.20 |
6.28 | 6.10 | 6.10 | 15,307 |
| 04 Jun 20 |
6.04000 -0.10 |
6.18 | 6.00 | 6.18 | 22,129 |
| 03 Jun 20 |
6.14000 +0.42 |
6.16 | 5.92 | 6.06 | 14,676 |
| 02 Jun 20 |
5.72000 +0.00 |
5.82 | 5.72 | 5.72 | 10,899 |
| 29 May 20 |
5.72000 +0.06 |
5.82 | 5.70 | 5.70 | 12,563 |
| 28 May 20 |
5.66000 +0.02 |
5.74 | 5.66 | 5.72 | 14,998 |
| 27 May 20 |
5.64000 -0.04 |
5.76 | 5.62 | 5.76 | 8,540 |
| 26 May 20 |
5.68000 -0.02 |
5.80 | 5.60 | 5.76 | 23,235 |
| 25 May 20 |
5.70000 +0.02 |
5.76 | 5.64 | 5.74 | 3,637 |
| 22 May 20 |
5.68000 +0.00 |
5.76 | 5.62 | 5.76 | 3,832 |
| 21 May 20 |
5.68000 -0.04 |
5.80 | 5.68 | 5.80 | 2,931 |
| 20 May 20 |
5.72000 +0.12 |
5.80 | 5.60 | 5.64 | 14,033 |
| 19 May 20 |
5.60000 +0.12 |
5.74 | 5.54 | 5.56 | 6,718 |
| 18 May 20 |
5.48000 +0.08 |
5.56 | 5.40 | 5.50 | 10,256 |
| 15 May 20 |
5.40000 +0.04 |
5.46 | 5.38 | 5.42 | 3,105 |
| 14 May 20 |
5.36000 +0.00 |
5.38 | 5.28 | 5.38 | 6,990 |
| 13 May 20 |
5.36000 -0.04 |
5.40 | 5.28 | 5.34 | 6,211 |
| 12 May 20 |
5.40000 -0.08 |
5.56 | 5.40 | 5.52 | 21,709 |
| 11 May 20 |
5.48000 -0.20 |
5.82 | 5.46 | 5.82 | 26,245 |
| 08 May 20 |
5.68000 +0.08 |
5.74 | 5.56 | 5.60 | 18,349 |
| 07 May 20 |
5.60000 +0.16 |
5.68 | 5.46 | 5.46 | 27,282 |
| 06 May 20 |
5.44000 +0.10 |
5.68 | 5.36 | 5.36 | 27,041 |
| 05 May 20 |
5.34000 -0.02 |
5.48 | 5.32 | 5.40 | 36,357 |
| 04 May 20 |
5.36000 +0.06 |
5.72 | 5.30 | 5.32 | 19,812 |
| 30 Apr 20 |
5.30000 -0.04 |
5.40 | 5.30 | 5.38 | 10,710 |
| 29 Apr 20 |
5.34000 +0.02 |
5.38 | 5.26 | 5.34 | 41,255 |
| 28 Apr 20 |
5.32000 +0.00 |
5.34 | 5.30 | 5.30 | 13,953 |
| 27 Apr 20 |
5.32000 +0.04 |
5.34 | 5.26 | 5.34 | 11,688 |
| 24 Apr 20 |
5.28000 -0.04 |
5.36 | 5.22 | 5.36 | 14,590 |
| 23 Apr 20 |
5.32000 +0.00 |
5.36 | 5.32 | 5.32 | 3,614 |
| 22 Apr 20 |
5.32000 -0.04 |
5.38 | 5.30 | 5.32 | 7,391 |
| 21 Apr 20 |
5.36000 -0.02 |
5.40 | 5.32 | 5.38 | 1,096 |
| 20 Apr 20 |
5.38000 +0.10 |
5.46 | 5.36 | 5.36 | 17,720 |
| 17 Apr 20 |
5.28000 +0.04 |
5.40 | 5.28 | 5.30 | 17,710 |
| 16 Apr 20 |
5.24000 -0.06 |
5.36 | 5.22 | 5.36 | 19,176 |
| 15 Apr 20 |
5.30000 +0.00 |
5.40 | 5.26 | 5.40 | 3,970 |
| 14 Apr 20 |
5.30000 -0.10 |
5.50 | 5.26 | 5.44 | 24,976 |
| 09 Apr 20 |
5.40000 +0.08 |
5.42 | 5.30 | 5.36 | 25,338 |
| 08 Apr 20 |
5.32000 +0.02 |
5.36 | 5.24 | 5.34 | 8,544 |
| 07 Apr 20 |
5.30000 -0.02 |
5.44 | 5.30 | 5.44 | 17,453 |
| 06 Apr 20 |
5.32000 +0.12 |
5.50 | 5.32 | 5.38 | 25,069 |
| 03 Apr 20 |
5.20000 -0.14 |
5.40 | 5.20 | 5.38 | 6,530 |
| 02 Apr 20 |
5.34000 +0.06 |
5.50 | 5.32 | 5.48 | 6,770 |
| 01 Apr 20 |
5.28000 -0.06 |
5.44 | 5.12 | 5.44 | 17,271 |
| 31 Mar 20 |
5.34000 +0.06 |
5.58 | 5.28 | 5.30 | 13,625 |
| 30 Mar 20 |
5.28000 +0.02 |
5.60 | 5.26 | 5.40 | 11,760 |
| 27 Mar 20 |
5.26000 -0.10 |
5.78 | 5.22 | 5.78 | 9,469 |
| 26 Mar 20 |
5.36000 +0.04 |
5.50 | 5.32 | 5.50 | 13,675 |
| 25 Mar 20 |
5.32000 +0.10 |
5.50 | 4.95 | 5.40 | 14,721 |
| 24 Mar 20 |
5.22000 +0.18 |
5.38 | 5.12 | 5.20 | 32,870 |
| 23 Mar 20 |
5.04000 +0.02 |
5.28 | 4.75 | 5.10 | 21,666 |
| 20 Mar 20 |
5.02000 +0.07 |
5.26 | 4.95 | 5.20 | 43,451 |
| 19 Mar 20 |
4.95000 -0.15 |
5.16 | 4.90 | 5.02 | 30,239 |
| 18 Mar 20 |
5.10000 +0.10 |
5.30 | 4.90 | 5.00 | 26,996 |
| 17 Mar 20 |
5.00000 -0.38 |
5.40 | 5.00 | 5.20 | 24,820 |
| 16 Mar 20 |
5.38000 -0.16 |
5.70 | 5.18 | 5.70 | 17,575 |
| 13 Mar 20 |
5.54000 +0.40 |
6.16 | 5.24 | 5.32 | 24,299 |
| 12 Mar 20 |
5.14000 -0.72 |
5.72 | 5.12 | 5.72 | 27,581 |
| 11 Mar 20 |
5.86000 -0.12 |
6.18 | 5.80 | 6.00 | 14,501 |
| 10 Mar 20 |
5.98000 -0.12 |
6.30 | 5.86 | 6.16 | 16,085 |
| 09 Mar 20 |
6.10000 -0.40 |
6.36 | 6.00 | 6.30 | 21,875 |
| 06 Mar 20 |
6.50000 +0.00 |
6.56 | 6.40 | 6.44 | 3,955 |
| 05 Mar 20 |
6.50000 +0.00 |
6.66 | 6.50 | 6.58 | 12,286 |
| 04 Mar 20 |
6.50000 +0.00 |
6.52 | 6.44 | 6.46 | 12,932 |
| 03 Mar 20 |
6.50000 +0.10 |
6.90 | 6.36 | 6.40 | 30,907 |
| 02 Mar 20 |
6.40000 +0.08 |
6.48 | 6.30 | 6.36 | 13,973 |
| 28 Feb 20 |
6.32000 -0.30 |
6.52 | 6.10 | 6.52 | 34,301 |
| 27 Feb 20 |
6.62000 -0.26 |
6.84 | 6.62 | 6.84 | 27,727 |
| 26 Feb 20 |
6.88000 +0.00 |
6.94 | 6.80 | 6.90 | 13,825 |
| 25 Feb 20 |
6.88000 +0.00 |
7.04 | 6.88 | 6.94 | 21,733 |
| 24 Feb 20 |
6.88000 -0.26 |
7.22 | 6.88 | 7.16 | 21,822 |
| 21 Feb 20 |
7.14000 -0.14 |
7.26 | 7.14 | 7.26 | 14,857 |
| 20 Feb 20 |
7.28000 -0.06 |
7.34 | 7.28 | 7.30 | 7,808 |
| 19 Feb 20 |
7.34000 +0.04 |
7.36 | 7.28 | 7.30 | 5,079 |
| 18 Feb 20 |
7.30000 -0.04 |
7.36 | 7.30 | 7.36 | 14,213 |
| 17 Feb 20 |
7.34000 -0.04 |
7.46 | 7.32 | 7.46 | 16,945 |
| 14 Feb 20 |
7.38000 +0.04 |
7.40 | 7.30 | 7.40 | 7,088 |
| 13 Feb 20 |
7.34000 +0.00 |
7.50 | 7.34 | 7.40 | 13,313 |
| 12 Feb 20 |
7.34000 -0.08 |
7.42 | 7.30 | 7.42 | 24,287 |
| 11 Feb 20 |
7.42000 +0.04 |
7.48 | 7.32 | 7.38 | 15,648 |
| 10 Feb 20 |
7.38000 -0.14 |
7.52 | 7.38 | 7.52 | 21,604 |
| 07 Feb 20 |
7.52000 +0.02 |
7.60 | 7.50 | 7.50 | 12,212 |
| 06 Feb 20 |
7.50000 +0.00 |
7.56 | 7.50 | 7.54 | 20,400 |
| 05 Feb 20 |
7.50000 -0.06 |
7.60 | 7.50 | 7.58 | 24,002 |
| 04 Feb 20 |
7.56000 -0.04 |
7.66 | 7.50 | 7.54 | 11,704 |
| 03 Feb 20 |
7.60000 -0.02 |
7.70 | 7.56 | 7.70 | 6,426 |
| 31 Jan 20 |
7.62000 +0.14 |
7.64 | 7.42 | 7.50 | 8,790 |
| 30 Jan 20 |
7.48000 -0.02 |
7.56 | 7.48 | 7.52 | 3,117 |
| 29 Jan 20 |
7.50000 +0.04 |
7.50 | 7.44 | 7.50 | 3,739 |
| 28 Jan 20 |
7.46000 +0.10 |
7.50 | 7.28 | 7.28 | 1,604 |
| 27 Jan 20 |
7.36000 -0.30 |
7.58 | 7.28 | 7.58 | 28,351 |
| 24 Jan 20 |
7.66000 +0.16 |
7.78 | 7.50 | 7.50 | 29,118 |
| 23 Jan 20 |
7.50000 +0.06 |
7.60 | 7.42 | 7.48 | 9,369 |
| 22 Jan 20 |
7.44000 -0.26 |
7.66 | 7.40 | 7.66 | 22,123 |
| 21 Jan 20 |
7.70000 +0.18 |
7.76 | 7.48 | 7.50 | 8,416 |
| 20 Jan 20 |
7.52000 +0.04 |
7.66 | 7.42 | 7.56 | 28,556 |
| 17 Jan 20 |
7.48000 +0.10 |
7.50 | 7.38 | 7.42 | 24,880 |
| 16 Jan 20 |
7.38000 +0.08 |
7.48 | 7.30 | 7.38 | 34,254 |
| 15 Jan 20 |
7.30000 +0.32 |
7.38 | 7.04 | 7.04 | 55,465 |
| 14 Jan 20 |
6.98000 +0.00 |
7.04 | 6.90 | 7.00 | 20,916 |
| 13 Jan 20 |
6.98000 -0.04 |
7.18 | 6.98 | 7.16 | 25,732 |
| 10 Jan 20 |
7.02000 +0.02 |
7.04 | 6.96 | 6.98 | 12,467 |
| 09 Jan 20 |
7.00000 +0.00 |
7.04 | 6.96 | 6.98 | 15,332 |
| 08 Jan 20 |
7.00000 +0.04 |
7.12 | 6.92 | 7.00 | 21,557 |
| 07 Jan 20 |
6.96000 -0.14 |
7.16 | 6.96 | 7.10 | 7,542 |
| 06 Jan 20 |
7.10000 -0.08 |
7.14 | 6.94 | 7.14 | 14,580 |
| 03 Jan 20 |
7.18000 +0.18 |
7.18 | 6.92 | 6.98 | 18,666 |
| 02 Jan 20 |
7.00000 +0.16 |
7.02 | 6.90 | 6.94 | 3,436 |
| 30 Dec 19 |
6.84000 -0.12 |
7.00 | 6.84 | 7.00 | 10,424 |
| 27 Dec 19 |
6.96000 +0.02 |
6.98 | 6.86 | 6.94 | 3,537 |
| 23 Dec 19 |
6.94000 +0.10 |
6.94 | 6.84 | 6.84 | 5,407 |
| 20 Dec 19 |
6.84000 -0.04 |
6.90 | 6.80 | 6.90 | 4,083 |
| 19 Dec 19 |
6.88000 -0.02 |
6.90 | 6.78 | 6.90 | 3,918 |
| 18 Dec 19 |
6.90000 +0.04 |
6.94 | 6.78 | 6.80 | 7,538 |
| 17 Dec 19 |
6.86000 -0.02 |
6.98 | 6.86 | 6.98 | 14,535 |
| 16 Dec 19 |
6.88000 -0.04 |
6.98 | 6.82 | 6.96 | 3,997 |
| 13 Dec 19 |
6.92000 +0.14 |
6.96 | 6.80 | 6.88 | 8,837 |
| 12 Dec 19 |
6.78000 +0.00 |
6.80 | 6.70 | 6.74 | 10,374 |
| 11 Dec 19 |
6.78000 +0.00 |
6.86 | 6.74 | 6.86 | 3,274 |
| 10 Dec 19 |
6.78000 -0.06 |
6.80 | 6.74 | 6.76 | 1,011 |
| 09 Dec 19 |
6.84000 +0.02 |
6.88 | 6.76 | 6.80 | 2,339 |
| 06 Dec 19 |
6.82000 +0.08 |
6.86 | 6.74 | 6.80 | 4,186 |
| 05 Dec 19 |
6.74000 -0.22 |
6.90 | 6.74 | 6.90 | 11,751 |
| 04 Dec 19 |
6.96000 +0.06 |
6.96 | 6.78 | 6.90 | 2,472 |
| 03 Dec 19 |
6.90000 -0.08 |
7.00 | 6.82 | 7.00 | 1,260 |
| 02 Dec 19 |
6.98000 -0.02 |
7.06 | 6.94 | 7.06 | 5,613 |
| 29 Nov 19 |
7.00000 -0.02 |
7.06 | 6.96 | 7.06 | 451 |
| 28 Nov 19 |
7.02000 +0.02 |
7.06 | 6.96 | 7.00 | 3,238 |
| 27 Nov 19 |
7.00000 +0.06 |
7.00 | 6.94 | 6.96 | 4,442 |
| 26 Nov 19 |
6.94000 +0.00 |
6.96 | 6.90 | 6.94 | 1,297 |
| 25 Nov 19 |
6.94000 +0.08 |
6.94 | 6.80 | 6.80 | 8,516 |
| 22 Nov 19 |
6.86000 -0.02 |
6.90 | 6.80 | 6.88 | 1,376 |
| 21 Nov 19 |
6.88000 +0.10 |
6.88 | 6.82 | 6.84 | 445 |
| 20 Nov 19 |
6.78000 -0.14 |
6.84 | 6.78 | 6.84 | 1,204 |
| 19 Nov 19 |
6.92000 +0.16 |
6.92 | 6.76 | 6.80 | 9,036 |
| 18 Nov 19 |
6.76000 -0.14 |
6.90 | 6.70 | 6.80 | 11,564 |
| 15 Nov 19 |
6.90000 -0.12 |
7.06 | 6.86 | 7.06 | 8,719 |
| 14 Nov 19 |
7.02000 -0.02 |
7.08 | 7.00 | 7.00 | 4,688 |
| 13 Nov 19 |
7.04000 +0.04 |
7.08 | 7.00 | 7.02 | 3,099 |
| 12 Nov 19 |
7.00000 -0.06 |
7.14 | 7.00 | 7.10 | 10,203 |
| 11 Nov 19 |
7.06000 +0.10 |
7.06 | 6.88 | 6.92 | 5,172 |
| 08 Nov 19 |
6.96000 +0.08 |
6.98 | 6.86 | 6.96 | 3,852 |
| 07 Nov 19 |
6.88000 +0.04 |
6.92 | 6.78 | 6.88 | 5,773 |
| 06 Nov 19 |
6.84000 -0.06 |
6.96 | 6.82 | 6.90 | 5,616 |
| 05 Nov 19 |
6.90000 +0.02 |
6.90 | 6.86 | 6.86 | 5,140 |
| 04 Nov 19 |
6.88000 +0.06 |
6.88 | 6.76 | 6.76 | 2,941 |
| 01 Nov 19 |
6.82000 +0.16 |
6.82 | 6.74 | 6.76 | 4,313 |
| 31 Oct 19 |
6.66000 +0.00 |
6.76 | 6.66 | 6.68 | 5,247 |
| 30 Oct 19 |
6.66000 -0.04 |
6.70 | 6.66 | 6.70 | 940 |
| 29 Oct 19 |
6.70000 +0.10 |
6.78 | 6.60 | 6.60 | 6,243 |
| 28 Oct 19 |
6.60000 -0.04 |
6.70 | 6.52 | 6.64 | 4,287 |
| 25 Oct 19 |
6.64000 +0.08 |
6.66 | 6.52 | 6.52 | 1,552 |
| 24 Oct 19 |
6.56000 -0.18 |
6.68 | 6.50 | 6.64 | 19,936 |
| 23 Oct 19 |
6.74000 +0.14 |
6.76 | 6.60 | 6.60 | 6,967 |
| 22 Oct 19 |
6.60000 -0.04 |
6.68 | 6.56 | 6.68 | 2,332 |
| 21 Oct 19 |
6.64000 +0.02 |
6.68 | 6.54 | 6.62 | 8,489 |
| 18 Oct 19 |
6.62000 -0.04 |
6.64 | 6.60 | 6.60 | 3,386 |
| 17 Oct 19 |
6.66000 -0.10 |
6.68 | 6.60 | 6.62 | 7,190 |
| 16 Oct 19 |
6.76000 +0.22 |
6.78 | 6.50 | 6.50 | 4,896 |
| 15 Oct 19 |
6.54000 -0.04 |
6.60 | 6.50 | 6.52 | 14,648 |
| 14 Oct 19 |
6.58000 +0.06 |
6.58 | 6.50 | 6.56 | 5,515 |
| 11 Oct 19 |
6.52000 -0.10 |
6.70 | 6.52 | 6.70 | 10,436 |
| 10 Oct 19 |
6.62000 +0.16 |
6.62 | 6.46 | 6.46 | 11,089 |
| 09 Oct 19 |
6.46000 +0.02 |
6.54 | 6.46 | 6.52 | 7,030 |
| 08 Oct 19 |
6.44000 -0.08 |
6.52 | 6.40 | 6.50 | 14,359 |
| 07 Oct 19 |
6.52000 +0.10 |
6.54 | 6.46 | 6.48 | 15,341 |
| 04 Oct 19 |
6.42000 +0.20 |
6.44 | 6.24 | 6.24 | 39,758 |
| 02 Oct 19 |
6.22000 +0.22 |
6.30 | 6.04 | 6.04 | 25,283 |
| 01 Oct 19 |
6.00000 -0.02 |
6.08 | 6.00 | 6.02 | 12,905 |
| 30 Sep 19 |
6.02000 +0.04 |
6.06 | 5.96 | 5.98 | 17,077 |
| 27 Sep 19 |
5.98000 -0.02 |
6.04 | 5.90 | 5.94 | 30,328 |
| 26 Sep 19 |
6.00000 -0.04 |
6.06 | 5.90 | 6.02 | 27,110 |
| 25 Sep 19 |
6.04000 +0.02 |
6.06 | 5.98 | 6.06 | 6,362 |
| 24 Sep 19 |
6.02000 -0.10 |
6.18 | 6.00 | 6.18 | 16,481 |
| 23 Sep 19 |
6.12000 +0.10 |
6.14 | 6.06 | 6.06 | 29,843 |
| 20 Sep 19 |
6.02000 -0.02 |
6.06 | 6.00 | 6.06 | 1,726 |
| 19 Sep 19 |
6.04000 +0.04 |
6.04 | 6.04 | 6.04 | 2,168 |
| 18 Sep 19 |
6.00000 +0.00 |
6.06 | 5.96 | 6.00 | 16,456 |
| 17 Sep 19 |
6.00000 -0.02 |
6.10 | 5.94 | 6.08 | 39,297 |
| 16 Sep 19 |
6.02000 +0.02 |
6.10 | 6.00 | 6.00 | 29,381 |
| 13 Sep 19 |
6.00000 +0.02 |
6.00 | 5.96 | 6.00 | 26,206 |
| 12 Sep 19 |
5.98000 -0.02 |
6.04 | 5.98 | 6.02 | 40,257 |
| 11 Sep 19 |
6.00000 +0.04 |
6.00 | 5.90 | 6.00 | 11,180 |
| 10 Sep 19 |
5.96000 +0.06 |
6.00 | 5.88 | 5.94 | 9,467 |
| 09 Sep 19 |
5.90000 +0.02 |
5.94 | 5.90 | 5.90 | 11,591 |
| 06 Sep 19 |
5.88000 -0.02 |
5.92 | 5.88 | 5.92 | 7,149 |
| 05 Sep 19 |
5.90000 +0.00 |
6.00 | 5.90 | 5.94 | 21,888 |
| 04 Sep 19 |
5.90000 +0.04 |
5.92 | 5.86 | 5.92 | 4,560 |
| 03 Sep 19 |
5.86000 -0.12 |
5.94 | 5.84 | 5.90 | 10,216 |
| 02 Sep 19 |
5.98000 -0.12 |
6.10 | 5.72 | 6.04 | 42,035 |
| 30 Aug 19 |
6.10000 +0.04 |
6.10 | 6.06 | 6.10 | 3,364 |
| 29 Aug 19 |
6.06000 -0.04 |
6.12 | 6.06 | 6.10 | 51,557 |
| 28 Aug 19 |
6.10000 -0.06 |
6.10 | 6.04 | 6.10 | 5,171 |
| 27 Aug 19 |
6.16000 +0.06 |
6.16 | 6.10 | 6.10 | 979 |
| 26 Aug 19 |
6.10000 +0.04 |
6.10 | 6.08 | 6.10 | 2,821 |
| 23 Aug 19 |
6.06000 -0.04 |
6.10 | 6.02 | 6.08 | 4,000 |
| 22 Aug 19 |
6.10000 -0.02 |
6.10 | 6.08 | 6.10 | 1,190 |
| 21 Aug 19 |
6.12000 +0.04 |
6.12 | 6.08 | 6.08 | 9,184 |
| 20 Aug 19 |
6.08000 +0.04 |
6.08 | 6.00 | 6.06 | 9,039 |
| 19 Aug 19 |
6.04000 +0.04 |
6.04 | 6.00 | 6.04 | 13,456 |
| 16 Aug 19 |
6.00000 -0.04 |
6.04 | 5.90 | 5.98 | 30,405 |
| 15 Aug 19 |
6.04000 -0.02 |
6.04 | 5.88 | 6.00 | 8,224 |
| 14 Aug 19 |
6.06000 -0.04 |
6.16 | 6.06 | 6.16 | 39,847 |
| 13 Aug 19 |
6.10000 +0.04 |
6.30 | 6.08 | 6.22 | 141,838 |
| 12 Aug 19 |
6.06000 +0.00 |
6.10 | 6.00 | 6.10 | 12,387 |
| 09 Aug 19 |
6.06000 -0.02 |
6.10 | 6.02 | 6.06 | 2,302 |
| 08 Aug 19 |
6.08000 +0.00 |
6.10 | 6.06 | 6.10 | 6,253 |
| 07 Aug 19 |
6.08000 -0.04 |
6.12 | 6.08 | 6.12 | 6,860 |
| 06 Aug 19 |
6.12000 +0.00 |
6.16 | 6.10 | 6.16 | 1,765 |
| 05 Aug 19 |
6.12000 -0.02 |
6.16 | 6.08 | 6.08 | 2,607 |
| 02 Aug 19 |
6.14000 +0.02 |
6.16 | 6.08 | 6.16 | 24,062 |
| 01 Aug 19 |
6.12000 +0.00 |
6.16 | 6.08 | 6.16 | 33,969 |
| 31 Jul 19 |
6.12000 +0.00 |
6.14 | 6.08 | 6.08 | 2,901 |
| 30 Jul 19 |
6.12000 +0.00 |
6.14 | 6.08 | 6.14 | 2,925 |
| 29 Jul 19 |
6.12000 +0.04 |
6.12 | 6.06 | 6.10 | 22,949 |
| 26 Jul 19 |
6.08000 -0.04 |
6.08 | 5.96 | 6.02 | 36,223 |
| 25 Jul 19 |
6.12000 +0.02 |
6.12 | 6.00 | 6.10 | 10,210 |
| 24 Jul 19 |
6.10000 -0.04 |
6.18 | 6.00 | 6.10 | 61,592 |
| 23 Jul 19 |
6.14000 -0.02 |
6.18 | 6.04 | 6.08 | 8,876 |
| 22 Jul 19 |
6.16000 +0.02 |
6.16 | 6.04 | 6.12 | 1,301 |
| 19 Jul 19 |
6.14000 +0.00 |
6.14 | 6.04 | 6.12 | 3,873 |
| 18 Jul 19 |
6.14000 +0.02 |
6.20 | 6.04 | 6.10 | 3,497 |
| 17 Jul 19 |
6.12000 +0.00 |
6.14 | 6.12 | 6.14 | 554 |
| 16 Jul 19 |
6.12000 +0.04 |
6.12 | 6.08 | 6.08 | 4,797 |
| 15 Jul 19 |
6.08000 +0.00 |
6.24 | 6.04 | 6.04 | 6,295 |
| 12 Jul 19 |
6.08000 +0.00 |
6.18 | 6.04 | 6.12 | 8,319 |
| 11 Jul 19 |
6.08000 -0.04 |
6.16 | 6.08 | 6.12 | 9,351 |
| 10 Jul 19 |
6.12000 -0.08 |
6.22 | 6.12 | 6.22 | 4,841 |
| 09 Jul 19 |
6.20000 +0.04 |
6.20 | 6.16 | 6.18 | 2,777 |
| 08 Jul 19 |
6.16000 -0.06 |
6.26 | 6.10 | 6.26 | 23,758 |
| 05 Jul 19 |
6.22000 -0.04 |
6.26 | 6.22 | 6.22 | 24,832 |
| 04 Jul 19 |
6.26000 -0.02 |
6.30 | 6.24 | 6.26 | 19,825 |
| 03 Jul 19 |
6.28000 +0.00 |
6.28 | 6.22 | 6.28 | 3,868 |
| 02 Jul 19 |
6.28000 +0.00 |
6.30 | 6.24 | 6.24 | 1,913 |
| 01 Jul 19 |
6.28000 +0.02 |
6.30 | 6.24 | 6.24 | 2,194 |
| 28 Jun 19 |
6.26000 -0.02 |
6.32 | 6.26 | 6.30 | 993 |
| 27 Jun 19 |
6.28000 -0.02 |
6.34 | 6.26 | 6.30 | 9,788 |
| 26 Jun 19 |
6.30000 -0.04 |
6.34 | 6.30 | 6.32 | 4,590 |
| 25 Jun 19 |
6.34000 +0.04 |
6.34 | 6.30 | 6.34 | 2,553 |
| 24 Jun 19 |
6.30000 +0.00 |
6.34 | 6.26 | 6.30 | 6,752 |
| 21 Jun 19 |
6.30000 -0.06 |
6.34 | 6.30 | 6.34 | 11,159 |
| 20 Jun 19 |
6.36000 +0.04 |
6.36 | 6.32 | 6.34 | 4,624 |
| 19 Jun 19 |
6.32000 -0.04 |
6.34 | 6.32 | 6.34 | 1,212 |
| 18 Jun 19 |
6.36000 +0.02 |
6.36 | 6.26 | 6.32 | 3,959 |
| 17 Jun 19 |
6.34000 -0.02 |
6.36 | 6.34 | 6.36 | 8,857 |
| 14 Jun 19 |
6.36000 +0.02 |
6.38 | 6.34 | 6.34 | 1,030 |
| 13 Jun 19 |
6.34000 +0.02 |
6.34 | 6.30 | 6.30 | 2,458 |
| 12 Jun 19 |
6.32000 -0.06 |
6.34 | 6.32 | 6.34 | 1,670 |
| 11 Jun 19 |
6.38000 +0.00 |
6.38 | 6.30 | 6.34 | 6,531 |
| 07 Jun 19 |
6.38000 +0.04 |
6.40 | 6.34 | 6.40 | 3,015 |
| 06 Jun 19 |
6.34000 +0.02 |
6.40 | 6.32 | 6.40 | 1,919 |
| 05 Jun 19 |
6.32000 -0.10 |
6.44 | 6.30 | 6.40 | 6,710 |
| 04 Jun 19 |
6.42000 -0.08 |
6.50 | 6.36 | 6.50 | 8,795 |
| 03 Jun 19 |
6.50000 +0.00 |
6.52 | 6.46 | 6.52 | 2,582 |
| 31 May 19 |
6.50000 -0.02 |
6.58 | 6.46 | 6.58 | 12,050 |
| 30 May 19 |
6.52000 -0.04 |
6.60 | 6.52 | 6.60 | 4,638 |
| 29 May 19 |
6.56000 -0.16 |
6.68 | 6.56 | 6.68 | 7,735 |
| 28 May 19 |
6.72000 +0.10 |
6.72 | 6.60 | 6.62 | 3,258 |
| 27 May 19 |
6.62000 +0.06 |
6.72 | 6.62 | 6.72 | 6,990 |
| 24 May 19 |
6.56000 -0.10 |
6.70 | 6.56 | 6.68 | 6,621 |
| 23 May 19 |
6.66000 -0.14 |
6.76 | 6.62 | 6.62 | 5,902 |
| 22 May 19 |
6.80000 -0.06 |
6.80 | 6.78 | 6.80 | 28,871 |
| 21 May 19 |
6.86000 +0.02 |
6.90 | 6.86 | 6.88 | 13,242 |
| 20 May 19 |
6.84000 -0.04 |
6.90 | 6.80 | 6.80 | 8,516 |
| 17 May 19 |
6.88000 -0.02 |
6.92 | 6.86 | 6.92 | 19,749 |
| 16 May 19 |
6.90000 +0.00 |
6.98 | 6.90 | 6.96 | 13,424 |
| 15 May 19 |
6.90000 +0.06 |
6.90 | 6.82 | 6.82 | 4,112 |
| 14 May 19 |
6.84000 -0.04 |
6.90 | 6.84 | 6.90 | 1,452 |
| 13 May 19 |
6.88000 +0.04 |
6.96 | 6.82 | 6.94 | 10,807 |
| 10 May 19 |
6.84000 +0.02 |
7.00 | 6.82 | 6.90 | 12,758 |
| 09 May 19 |
6.82000 +0.06 |
6.84 | 6.78 | 6.78 | 23,565 |
| 08 May 19 |
6.76000 +0.00 |
6.80 | 6.74 | 6.78 | 15,069 |
| 07 May 19 |
6.76000 -0.08 |
6.90 | 6.76 | 6.80 | 6,717 |
| 06 May 19 |
6.84000 +0.08 |
6.88 | 6.76 | 6.76 | 25,350 |
| 03 May 19 |
6.76000 +0.00 |
6.76 | 6.76 | 6.76 | 7,073 |
| 02 May 19 |
6.76000 -0.02 |
6.80 | 6.74 | 6.76 | 5,597 |
| 30 Apr 19 |
6.78000 +0.02 |
6.80 | 6.70 | 6.74 | 7,282 |
| 29 Apr 19 |
6.76000 +0.00 |
6.78 | 6.76 | 6.78 | 6,157 |
| 26 Apr 19 |
6.76000 +0.04 |
6.78 | 6.74 | 6.74 | 5,057 |
| 25 Apr 19 |
6.72000 +0.02 |
6.74 | 6.72 | 6.74 | 3,235 |
| 24 Apr 19 |
6.70000 -0.20 |
6.88 | 6.64 | 6.86 | 37,453 |
| 23 Apr 19 |
6.90000 +0.08 |
6.90 | 6.80 | 6.86 | 15,573 |
| 18 Apr 19 |
6.82000 -0.08 |
6.98 | 6.82 | 6.92 | 8,139 |
| 17 Apr 19 |
6.90000 -0.14 |
7.06 | 6.90 | 7.06 | 8,443 |
| 16 Apr 19 |
7.04000 -0.04 |
7.08 | 7.00 | 7.06 | 6,230 |
| 15 Apr 19 |
7.08000 +0.04 |
7.16 | 7.00 | 7.12 | 10,447 |
| 12 Apr 19 |
7.04000 -0.02 |
7.08 | 7.02 | 7.02 | 5,693 |
| 11 Apr 19 |
7.06000 -0.02 |
7.10 | 7.02 | 7.10 | 3,364 |
| 10 Apr 19 |
7.08000 -0.02 |
7.18 | 7.00 | 7.00 | 3,751 |
| 09 Apr 19 |
7.10000 +0.00 |
7.18 | 7.00 | 7.18 | 11,871 |
| 08 Apr 19 |
7.10000 +0.10 |
7.20 | 7.06 | 7.12 | 9,134 |
| 05 Apr 19 |
7.00000 -0.20 |
7.16 | 7.00 | 7.16 | 8,037 |
| 04 Apr 19 |
7.20000 +0.14 |
7.20 | 7.02 | 7.08 | 7,986 |
| 03 Apr 19 |
7.06000 +0.00 |
7.18 | 6.92 | 7.18 | 16,605 |
| 02 Apr 19 |
7.06000 +0.00 |
7.16 | 7.04 | 7.12 | 13,571 |
| 01 Apr 19 |
7.06000 +0.18 |
7.20 | 6.94 | 7.00 | 18,195 |
| 29 Mar 19 |
6.88000 +0.03 |
7.09 | 6.81 | 6.92 | 15,591 |
| 28 Mar 19 |
6.85000 +0.15 |
6.92 | 6.63 | 6.63 | 9,946 |
| 27 Mar 19 |
6.70000 +0.02 |
6.78 | 6.69 | 6.74 | 6,326 |
| 26 Mar 19 |
6.68000 +0.12 |
6.72 | 6.60 | 6.60 | 3,054 |
| 25 Mar 19 |
6.56000 -0.05 |
6.83 | 6.50 | 6.76 | 18,343 |
| 22 Mar 19 |
6.61000 +0.33 |
6.94 | 6.37 | 6.37 | 20,235 |
| 21 Mar 19 |
6.28000 +0.13 |
6.35 | 6.15 | 6.20 | 39,894 |
| 20 Mar 19 |
6.15000 -0.03 |
6.20 | 6.14 | 6.16 | 16,658 |
| 19 Mar 19 |
6.18000 +0.01 |
6.23 | 6.16 | 6.16 | 12,979 |
| 18 Mar 19 |
6.17000 -0.05 |
6.27 | 6.17 | 6.25 | 4,734 |
| 15 Mar 19 |
6.22000 +0.01 |
6.25 | 6.17 | 6.25 | 1,830 |
| 14 Mar 19 |
6.21000 +0.02 |
6.23 | 6.21 | 6.22 | 2,107 |
| 13 Mar 19 |
6.19000 -0.01 |
6.24 | 6.16 | 6.16 | 657 |
| 12 Mar 19 |
6.20000 -0.05 |
6.23 | 6.13 | 6.16 | 2,599 |
| 11 Mar 19 |
6.25000 +0.01 |
6.28 | 6.19 | 6.28 | 6,750 |
| 08 Mar 19 |
6.24000 +0.00 |
6.25 | 6.23 | 6.23 | 270 |
| 07 Mar 19 |
6.24000 -0.01 |
6.27 | 6.23 | 6.25 | 2,720 |
| 06 Mar 19 |
6.25000 +0.01 |
6.27 | 6.23 | 6.23 | 3,725 |
| 05 Mar 19 |
6.24000 -0.02 |
6.25 | 6.24 | 6.25 | 1,156 |
| 04 Mar 19 |
6.26000 +0.02 |
6.27 | 6.25 | 6.27 | 1,912 |
| 01 Mar 19 |
6.24000 +0.02 |
6.25 | 6.24 | 6.25 | 1,901 |
| 28 Feb 19 |
6.22000 +0.06 |
6.22 | 6.16 | 6.22 | 4,186 |
| 27 Feb 19 |
6.16000 -0.07 |
6.30 | 6.12 | 6.30 | 10,517 |
| 26 Feb 19 |
6.23000 +0.00 |
6.28 | 6.23 | 6.28 | 134 |
| 25 Feb 19 |
6.23000 +0.01 |
6.30 | 6.22 | 6.26 | 4,486 |
| 22 Feb 19 |
6.22000 -0.02 |
6.28 | 6.22 | 6.28 | 1,540 |
| 21 Feb 19 |
6.24000 -0.07 |
6.30 | 6.21 | 6.29 | 11,138 |
| 20 Feb 19 |
6.31000 +0.07 |
6.31 | 6.28 | 6.30 | 240 |
| 19 Feb 19 |
6.24000 -0.02 |
6.25 | 6.22 | 6.22 | 1,351 |
| 18 Feb 19 |
6.26000 +0.01 |
6.31 | 6.25 | 6.30 | 7,934 |
| 15 Feb 19 |
6.25000 -0.01 |
6.29 | 6.22 | 6.26 | 5,450 |
| 14 Feb 19 |
6.26000 +0.01 |
6.34 | 6.25 | 6.25 | 5,485 |
| 13 Feb 19 |
6.25000 -0.01 |
6.36 | 6.24 | 6.36 | 6,509 |
| 12 Feb 19 |
6.26000 -0.03 |
6.32 | 6.25 | 6.26 | 7,884 |
| 11 Feb 19 |
6.29000 +0.01 |
6.37 | 6.27 | 6.32 | 2,039 |
| 08 Feb 19 |
6.28000 -0.02 |
6.34 | 6.21 | 6.26 | 5,021 |
| 07 Feb 19 |
6.30000 +0.00 |
6.34 | 6.30 | 6.34 | 1,500 |
| 06 Feb 19 |
6.30000 -0.09 |
6.47 | 6.24 | 6.47 | 40,809 |
| 05 Feb 19 |
6.39000 -0.17 |
6.52 | 6.38 | 6.52 | 17,531 |
| 04 Feb 19 |
6.56000 +0.02 |
6.60 | 6.52 | 6.52 | 2,940 |
| 01 Feb 19 |
6.54000 +0.05 |
6.57 | 6.54 | 6.55 | 1,944 |
| 31 Jan 19 |
6.49000 -0.06 |
6.60 | 6.48 | 6.51 | 2,823 |
| 30 Jan 19 |
6.55000 +0.06 |
6.67 | 6.55 | 6.59 | 4,532 |
| 29 Jan 19 |
6.49000 -0.01 |
6.60 | 6.49 | 6.52 | 21,454 |
| 28 Jan 19 |
6.50000 -0.01 |
6.52 | 6.48 | 6.49 | 1,063 |
| 25 Jan 19 |
6.51000 -0.04 |
6.60 | 6.49 | 6.60 | 1,491 |
| 24 Jan 19 |
6.55000 +0.05 |
6.58 | 6.49 | 6.55 | 13,625 |
| 23 Jan 19 |
6.50000 +0.01 |
6.55 | 6.50 | 6.55 | 1,696 |
| 22 Jan 19 |
6.49000 -0.01 |
6.50 | 6.49 | 6.50 | 3,668 |
| 21 Jan 19 |
6.50000 -0.03 |
6.55 | 6.50 | 6.55 | 2,728 |
| 18 Jan 19 |
6.53000 +0.00 |
6.59 | 6.50 | 6.55 | 7,000 |
| 17 Jan 19 |
6.53000 +0.00 |
6.56 | 6.50 | 6.56 | 521 |
| 16 Jan 19 |
6.53000 -0.08 |
6.56 | 6.50 | 6.51 | 12,282 |
| 15 Jan 19 |
6.61000 +0.00 |
6.75 | 6.52 | 6.75 | 19,450 |
| 14 Jan 19 |
6.61000 -0.06 |
6.68 | 6.60 | 6.68 | 3,355 |
| 11 Jan 19 |
6.67000 -0.01 |
6.69 | 6.60 | 6.65 | 2,530 |
| 10 Jan 19 |
6.68000 +0.00 |
6.68 | 6.65 | 6.65 | 189 |
| 09 Jan 19 |
6.68000 +0.07 |
6.85 | 6.65 | 6.84 | 4,559 |
| 08 Jan 19 |
6.61000 +0.11 |
6.61 | 6.61 | 6.61 | 1,500 |
| 07 Jan 19 |
6.50000 +0.13 |
6.50 | 6.35 | 6.45 | 5,394 |
| 04 Jan 19 |
6.37000 +0.07 |
6.37 | 6.32 | 6.32 | 309 |
| 03 Jan 19 |
6.30000 -0.03 |
6.32 | 6.22 | 6.32 | 2,624 |
| 02 Jan 19 |
6.33000 +0.11 |
6.33 | 6.24 | 6.24 | 8,019 |
| 28 Dec 18 |
6.22000 +0.03 |
6.24 | 6.13 | 6.13 | 13,383 |
| 27 Dec 18 |
6.19000 -0.31 |
6.40 | 6.11 | 6.40 | 3,168 |
| 21 Dec 18 |
6.50000 +0.06 |
6.50 | 6.35 | 6.36 | 2,480 |
| 20 Dec 18 |
6.44000 +0.01 |
6.45 | 6.31 | 6.45 | 32,750 |
| 19 Dec 18 |
6.43000 -0.08 |
6.49 | 6.38 | 6.41 | 1,642 |
| 18 Dec 18 |
6.51000 +0.10 |
6.52 | 6.45 | 6.52 | 1,369 |
| 17 Dec 18 |
6.41000 -0.06 |
6.60 | 6.38 | 6.60 | 35,926 |
| 14 Dec 18 |
6.47000 -0.14 |
6.60 | 6.47 | 6.50 | 2,000 |
| 13 Dec 18 |
6.61000 +0.06 |
6.70 | 6.60 | 6.60 | 2,504 |
| 12 Dec 18 |
6.55000 +0.10 |
6.69 | 6.22 | 6.49 | 80,606 |
| 11 Dec 18 |
6.45000 +0.35 |
6.50 | 6.11 | 6.15 | 11,128 |
| 10 Dec 18 |
6.10000 -0.14 |
6.22 | 6.10 | 6.22 | 1,208 |
| 07 Dec 18 |
6.24000 +0.13 |
6.30 | 6.22 | 6.22 | 3,569 |
| 06 Dec 18 |
6.11000 -0.04 |
6.24 | 6.11 | 6.16 | 4,046 |
| 05 Dec 18 |
6.15000 -0.05 |
6.21 | 6.15 | 6.15 | 1,134 |
| 04 Dec 18 |
6.20000 -0.07 |
6.27 | 6.15 | 6.26 | 7,201 |
| 03 Dec 18 |
6.27000 -0.22 |
6.54 | 6.20 | 6.54 | 4,200 |
| 30 Nov 18 |
6.49000 +0.09 |
6.51 | 6.30 | 6.44 | 8,270 |
| 29 Nov 18 |
6.40000 +0.05 |
6.50 | 6.26 | 6.31 | 29,691 |
| 28 Nov 18 |
6.35000 -0.03 |
6.40 | 6.31 | 6.31 | 4,904 |
| 27 Nov 18 |
6.38000 +0.03 |
6.40 | 6.33 | 6.33 | 2,800 |
| 26 Nov 18 |
6.35000 -0.02 |
6.39 | 6.35 | 6.39 | 140 |
| 23 Nov 18 |
6.37000 -0.08 |
6.44 | 6.34 | 6.44 | 4,702 |
| 22 Nov 18 |
6.45000 +0.07 |
6.45 | 6.40 | 6.40 | 452 |
| 21 Nov 18 |
6.38000 -0.21 |
6.48 | 6.32 | 6.48 | 3,603 |
| 20 Nov 18 |
6.59000 -0.09 |
6.68 | 6.40 | 6.68 | 19,692 |
| 19 Nov 18 |
6.68000 -0.30 |
7.00 | 6.68 | 7.00 | 11,991 |
| 16 Nov 18 |
6.98000 +0.33 |
7.00 | 6.76 | 6.80 | 2,750 |
| 15 Nov 18 |
6.65000 -0.01 |
6.77 | 6.55 | 6.55 | 10,217 |
| 14 Nov 18 |
6.66000 +0.15 |
6.66 | 6.64 | 6.64 | 1,050 |
| 13 Nov 18 |
6.51000 -0.05 |
6.67 | 6.51 | 6.66 | 7,545 |
| 12 Nov 18 |
6.56000 -0.13 |
6.80 | 6.56 | 6.80 | 8,850 |
| 09 Nov 18 |
6.69000 +0.04 |
6.70 | 6.69 | 6.70 | 3,384 |
| 07 Nov 18 |
6.65000 +0.04 |
6.76 | 6.65 | 6.72 | 7,035 |
| 05 Nov 18 |
6.61000 -0.13 |
6.88 | 6.61 | 6.88 | 6,929 |
| 02 Nov 18 |
6.74000 +0.27 |
6.92 | 6.62 | 6.62 | 12,183 |
| 01 Nov 18 |
6.47000 +0.14 |
6.55 | 6.24 | 6.33 | 14,143 |
| 31 Oct 18 |
6.33000 +0.00 |
6.38 | 6.26 | 6.35 | 5,254 |
| 30 Oct 18 |
6.33000 -0.06 |
6.39 | 6.33 | 6.38 | 468 |
| 29 Oct 18 |
6.39000 +0.09 |
6.40 | 6.19 | 6.19 | 5,806 |
| 26 Oct 18 |
6.30000 -0.10 |
6.38 | 6.25 | 6.38 | 3,369 |
| 25 Oct 18 |
6.40000 +0.27 |
6.40 | 6.14 | 6.20 | 15,557 |
| 24 Oct 18 |
6.13000 +0.01 |
6.20 | 6.10 | 6.20 | 1,402 |
| 23 Oct 18 |
6.12000 -0.06 |
6.20 | 6.10 | 6.20 | 10,018 |
| 22 Oct 18 |
6.18000 +0.04 |
6.18 | 6.11 | 6.14 | 2,264 |
| 19 Oct 18 |
6.14000 +0.03 |
6.17 | 6.10 | 6.12 | 2,635 |
| 18 Oct 18 |
6.11000 -0.02 |
6.17 | 6.11 | 6.13 | 795 |
| 17 Oct 18 |
6.13000 +0.00 |
6.20 | 6.10 | 6.11 | 8,557 |
| 16 Oct 18 |
6.13000 +0.02 |
6.20 | 6.13 | 6.20 | 601 |
| 15 Oct 18 |
6.11000 +0.01 |
6.19 | 6.11 | 6.19 | 827 |
| 12 Oct 18 |
6.10000 -0.03 |
6.20 | 6.10 | 6.14 | 15,863 |
| 11 Oct 18 |
6.13000 +0.03 |
6.20 | 6.04 | 6.15 | 27,722 |
| 10 Oct 18 |
6.10000 -0.02 |
6.15 | 6.05 | 6.13 | 10,004 |
| 09 Oct 18 |
6.12000 +0.01 |
6.20 | 6.03 | 6.11 | 34,090 |
| 08 Oct 18 |
6.11000 -0.19 |
6.40 | 6.01 | 6.31 | 44,874 |
| 05 Oct 18 |
6.30000 -0.36 |
6.62 | 6.30 | 6.62 | 8,594 |
| 04 Oct 18 |
6.66000 -0.13 |
6.79 | 6.62 | 6.79 | 5,832 |
| 02 Oct 18 |
6.79000 -0.10 |
6.90 | 6.78 | 6.90 | 2,618 |
| 01 Oct 18 |
6.89000 -0.01 |
6.92 | 6.81 | 6.91 | 3,056 |
| 28 Sep 18 |
6.90000 +0.05 |
6.90 | 6.85 | 6.85 | 2,364 |
| 27 Sep 18 |
6.85000 -0.12 |
6.99 | 6.85 | 6.99 | 2,036 |
| 26 Sep 18 |
6.97000 -0.02 |
6.99 | 6.91 | 6.99 | 392 |
| 25 Sep 18 |
6.99000 -0.05 |
7.05 | 6.95 | 6.96 | 13,166 |
| 24 Sep 18 |
7.04000 +0.02 |
7.09 | 6.96 | 7.09 | 526 |
| 21 Sep 18 |
7.02000 -0.05 |
7.13 | 6.97 | 6.97 | 6,859 |
| 20 Sep 18 |
7.07000 +0.04 |
7.07 | 6.96 | 7.00 | 3,743 |
| 19 Sep 18 |
7.03000 +0.10 |
7.03 | 6.91 | 6.92 | 1,734 |
| 18 Sep 18 |
6.93000 +0.13 |
6.93 | 6.80 | 6.91 | 1,839 |
| 17 Sep 18 |
6.80000 -0.12 |
6.91 | 6.80 | 6.90 | 4,663 |
| 14 Sep 18 |
6.92000 +0.02 |
7.00 | 6.90 | 6.90 | 4,247 |
| 13 Sep 18 |
6.90000 +0.00 |
7.00 | 6.90 | 6.90 | 5,935 |
| 12 Sep 18 |
6.90000 -0.02 |
7.02 | 6.90 | 6.91 | 3,426 |
| 11 Sep 18 |
6.92000 +0.02 |
7.01 | 6.90 | 6.90 | 3,999 |
| 10 Sep 18 |
6.90000 +0.13 |
6.95 | 6.80 | 6.87 | 6,859 |
| 07 Sep 18 |
6.77000 -0.02 |
6.89 | 6.76 | 6.76 | 3,281 |
| 06 Sep 18 |
6.79000 +0.02 |
6.92 | 6.77 | 6.87 | 5,740 |
| 05 Sep 18 |
6.77000 -0.04 |
6.95 | 6.76 | 6.90 | 22,395 |
| 04 Sep 18 |
6.81000 +0.09 |
6.81 | 6.68 | 6.68 | 11,797 |
| 03 Sep 18 |
6.72000 +0.03 |
6.79 | 6.69 | 6.79 | 5,737 |
| 31 Aug 18 |
6.69000 -0.04 |
6.78 | 6.66 | 6.70 | 8,899 |
| 30 Aug 18 |
6.73000 +0.08 |
6.74 | 6.60 | 6.72 | 9,127 |
| 29 Aug 18 |
6.65000 -0.03 |
6.79 | 6.65 | 6.69 | 5,865 |
| 28 Aug 18 |
6.68000 -0.02 |
6.80 | 6.65 | 6.70 | 13,291 |
| 27 Aug 18 |
6.70000 -0.08 |
6.88 | 6.62 | 6.88 | 10,515 |
| 24 Aug 18 |
6.78000 -0.03 |
6.81 | 6.76 | 6.80 | 11,130 |
| 23 Aug 18 |
6.81000 -0.04 |
6.95 | 6.79 | 6.95 | 10,911 |
| 22 Aug 18 |
6.85000 +0.05 |
6.92 | 6.80 | 6.90 | 4,178 |
| 21 Aug 18 |
6.80000 -0.20 |
6.90 | 6.74 | 6.74 | 14,128 |
| 20 Aug 18 |
7.00000 -0.05 |
7.09 | 6.94 | 7.00 | 3,943 |
| 17 Aug 18 |
7.05000 +0.05 |
7.09 | 7.00 | 7.00 | 9,271 |
| 16 Aug 18 |
7.00000 -0.08 |
7.08 | 6.90 | 7.08 | 8,756 |
| 15 Aug 18 |
7.08000 -0.20 |
7.39 | 6.90 | 7.33 | 48,963 |
| 14 Aug 18 |
7.28000 -0.47 |
7.64 | 7.20 | 7.64 | 35,082 |
| 13 Aug 18 |
7.75000 +0.15 |
7.75 | 7.64 | 7.71 | 5,104 |
| 10 Aug 18 |
7.60000 -0.04 |
7.72 | 7.51 | 7.56 | 8,888 |
| 09 Aug 18 |
7.64000 -0.14 |
7.79 | 7.64 | 7.67 | 5,960 |
| 08 Aug 18 |
7.78000 +0.21 |
7.85 | 7.55 | 7.55 | 12,820 |
| 07 Aug 18 |
7.57000 -0.11 |
7.90 | 7.57 | 7.90 | 13,406 |
| 06 Aug 18 |
7.68000 -0.02 |
7.83 | 7.67 | 7.80 | 11,758 |
| 03 Aug 18 |
7.70000 +0.13 |
7.71 | 7.55 | 7.60 | 10,060 |
| 02 Aug 18 |
7.57000 +0.07 |
7.61 | 7.44 | 7.58 | 5,990 |
| 01 Aug 18 |
7.50000 +0.01 |
7.59 | 7.41 | 7.48 | 5,895 |
| 31 Jul 18 |
7.49000 -0.01 |
7.55 | 7.45 | 7.50 | 3,094 |
| 30 Jul 18 |
7.50000 +0.04 |
7.65 | 7.50 | 7.57 | 3,927 |
| 27 Jul 18 |
7.46000 -0.09 |
7.65 | 7.45 | 7.58 | 7,119 |
| 26 Jul 18 |
7.55000 +0.02 |
7.60 | 7.42 | 7.50 | 8,790 |
| 25 Jul 18 |
7.53000 +0.00 |
7.65 | 7.52 | 7.54 | 9,571 |
| 24 Jul 18 |
7.53000 -0.10 |
7.70 | 7.53 | 7.58 | 6,687 |
| 23 Jul 18 |
7.63000 +0.02 |
7.78 | 7.56 | 7.71 | 12,076 |
| 20 Jul 18 |
7.61000 +0.01 |
7.61 | 7.60 | 7.61 | 12,207 |
| 19 Jul 18 |
7.60000 +0.05 |
7.70 | 7.55 | 7.66 | 5,164 |
| 18 Jul 18 |
7.55000 +0.01 |
7.60 | 7.50 | 7.50 | 7,508 |
| 17 Jul 18 |
7.54000 -0.05 |
7.65 | 7.54 | 7.65 | 6,788 |
| 16 Jul 18 |
7.59000 +0.14 |
7.59 | 7.52 | 7.55 | 3,580 |
| 13 Jul 18 |
7.45000 -0.11 |
7.51 | 7.45 | 7.51 | 33,093 |
| 12 Jul 18 |
7.56000 +0.01 |
7.62 | 7.50 | 7.55 | 2,829 |
| 11 Jul 18 |
7.55000 +0.05 |
7.61 | 7.50 | 7.50 | 3,759 |
| 10 Jul 18 |
7.50000 -0.05 |
7.55 | 7.45 | 7.50 | 13,972 |
| 09 Jul 18 |
7.55000 +0.02 |
7.70 | 7.55 | 7.66 | 5,210 |
| 06 Jul 18 |
7.53000 +0.02 |
7.62 | 7.50 | 7.50 | 14,046 |
| 05 Jul 18 |
7.51000 +0.01 |
7.73 | 7.50 | 7.60 | 4,681 |
| 04 Jul 18 |
7.50500 -0.13 |
7.62 | 7.50 | 7.55 | 7,038 |
| 03 Jul 18 |
7.63000 +0.08 |
7.70 | 7.55 | 7.55 | 15,340 |
| 02 Jul 18 |
7.55000 -0.17 |
7.71 | 7.55 | 7.70 | 5,175 |
| 29 Jun 18 |
7.72500 +0.03 |
7.74 | 7.60 | 7.74 | 1,424 |
| 28 Jun 18 |
7.69500 +0.16 |
7.70 | 7.62 | 7.64 | 5,458 |
| 27 Jun 18 |
7.54000 -0.15 |
7.74 | 7.54 | 7.63 | 1,232 |
| 26 Jun 18 |
7.69000 +0.12 |
7.75 | 7.65 | 7.68 | 21,351 |
| 25 Jun 18 |
7.57000 -0.04 |
7.68 | 7.57 | 7.60 | 5,315 |
| 22 Jun 18 |
7.61000 -0.05 |
7.77 | 7.60 | 7.77 | 5,891 |
| 21 Jun 18 |
7.66500 -0.10 |
7.79 | 7.66 | 7.75 | 5,532 |
| 20 Jun 18 |
7.76000 -0.04 |
7.85 | 7.58 | 7.85 | 23,582 |
| 19 Jun 18 |
7.80000 +0.00 |
7.92 | 7.80 | 7.87 | 3,269 |
| 18 Jun 18 |
7.80000 -0.13 |
7.90 | 7.80 | 7.90 | 2,747 |
| 15 Jun 18 |
7.93000 +0.02 |
8.03 | 7.91 | 7.91 | 3,770 |
| 14 Jun 18 |
7.91000 -0.08 |
8.00 | 7.90 | 7.96 | 2,753 |
| 13 Jun 18 |
7.99000 -0.05 |
8.03 | 7.98 | 8.00 | 6,296 |
| 12 Jun 18 |
8.04000 +0.13 |
8.05 | 7.99 | 8.00 | 9,240 |
| 11 Jun 18 |
7.91000 -0.09 |
8.00 | 7.90 | 8.00 | 4,734 |
| 08 Jun 18 |
8.00000 +0.10 |
8.00 | 7.95 | 7.99 | 918 |
| 07 Jun 18 |
7.90000 -0.10 |
7.99 | 7.90 | 7.91 | 4,764 |
| 06 Jun 18 |
8.00000 +0.08 |
8.03 | 7.87 | 7.87 | 1,595 |
| 05 Jun 18 |
7.92000 -0.14 |
8.07 | 7.91 | 8.00 | 10,997 |
| 04 Jun 18 |
8.06000 +0.18 |
8.09 | 7.95 | 7.95 | 5,382 |
| 01 Jun 18 |
7.88000 -0.05 |
8.04 | 7.85 | 7.85 | 4,969 |
| 31 May 18 |
7.93000 +0.01 |
8.06 | 7.93 | 8.02 | 612 |
| 30 May 18 |
7.92000 +0.04 |
8.00 | 7.82 | 7.86 | 7,550 |
| 29 May 18 |
7.88000 -0.11 |
7.95 | 7.88 | 7.88 | 646 |
| 28 May 18 |
7.99000 +0.15 |
8.00 | 7.90 | 7.90 | 6,000 |
| 25 May 18 |
7.84000 -0.15 |
7.95 | 7.84 | 7.95 | 2,041 |
| 24 May 18 |
7.99000 +0.00 |
7.99 | 7.99 | 7.99 | 8 |
| 23 May 18 |
7.99000 -0.05 |
7.99 | 7.94 | 7.94 | 1,609 |
| 22 May 18 |
8.04000 +0.09 |
8.06 | 8.04 | 8.06 | 1,153 |
| 18 May 18 |
7.95000 -0.18 |
8.20 | 7.70 | 8.02 | 29,685 |
| 17 May 18 |
8.13000 -0.03 |
8.20 | 8.10 | 8.20 | 8,644 |
| 16 May 18 |
8.16000 +0.06 |
8.16 | 8.10 | 8.10 | 4,300 |
| 15 May 18 |
8.10000 +0.05 |
8.10 | 7.95 | 7.95 | 6,637 |
| 14 May 18 |
8.05000 +0.04 |
8.15 | 7.91 | 7.91 | 4,834 |
| 11 May 18 |
8.01000 +0.10 |
8.01 | 7.86 | 7.86 | 6,017 |
| 10 May 18 |
7.91000 -0.11 |
7.92 | 7.91 | 7.92 | 996 |
| 09 May 18 |
8.02000 -0.14 |
8.19 | 8.02 | 8.16 | 3,053 |
| 08 May 18 |
8.16000 +0.05 |
8.17 | 8.11 | 8.12 | 2,535 |
| 07 May 18 |
8.11000 +0.02 |
8.11 | 7.98 | 7.98 | 17,436 |
| 04 May 18 |
8.09000 +0.14 |
8.09 | 7.84 | 7.84 | 4,775 |
| 03 May 18 |
7.95000 +0.04 |
7.95 | 7.85 | 7.90 | 5,848 |
| 02 May 18 |
7.91000 +0.06 |
7.95 | 7.75 | 7.75 | 3,811 |
| 30 Apr 18 |
7.85000 -0.03 |
7.91 | 7.85 | 7.91 | 3,507 |
| 27 Apr 18 |
7.88000 +0.01 |
7.88 | 7.80 | 7.80 | 850 |
| 26 Apr 18 |
7.87000 -0.07 |
7.87 | 7.80 | 7.86 | 1,367 |
| 25 Apr 18 |
7.94000 +0.00 |
7.94 | 7.88 | 7.88 | 21,510 |
| 24 Apr 18 |
7.94000 +0.01 |
7.94 | 7.84 | 7.90 | 2,500 |
| 23 Apr 18 |
7.93000 +0.02 |
7.99 | 7.82 | 7.99 | 1,712 |
| 20 Apr 18 |
7.91000 -0.02 |
8.00 | 7.82 | 7.82 | 2,047 |
| 19 Apr 18 |
7.93000 +0.04 |
8.00 | 7.92 | 7.92 | 1,145 |
| 18 Apr 18 |
7.89000 -0.01 |
8.00 | 7.83 | 7.90 | 1,694 |
| 17 Apr 18 |
7.90000 -0.05 |
7.99 | 7.90 | 7.99 | 250 |
| 16 Apr 18 |
7.95000 -0.03 |
7.95 | 7.88 | 7.95 | 3,068 |
| 13 Apr 18 |
7.98000 +0.03 |
8.00 | 7.98 | 8.00 | 675 |
| 12 Apr 18 |
7.95000 +0.14 |
7.98 | 7.88 | 7.88 | 3,130 |
| 11 Apr 18 |
7.81000 +0.03 |
7.85 | 7.66 | 7.67 | 300 |
| 10 Apr 18 |
7.78000 -0.05 |
7.80 | 7.69 | 7.72 | 33,438 |
| 09 Apr 18 |
7.83000 +0.04 |
7.85 | 7.68 | 7.69 | 3,647 |
| 06 Apr 18 |
7.79000 +0.08 |
7.82 | 7.68 | 7.82 | 1,940 |
| 05 Apr 18 |
7.71000 +0.06 |
7.75 | 7.62 | 7.75 | 73,148 |
| 04 Apr 18 |
7.65000 +0.04 |
7.70 | 7.60 | 7.70 | 5,579 |
| 03 Apr 18 |
7.61000 +0.09 |
7.70 | 7.40 | 7.45 | 10,069 |
| 29 Mar 18 |
7.52000 +0.08 |
7.52 | 7.40 | 7.41 | 7,350 |
| 28 Mar 18 |
7.44000 -0.06 |
7.53 | 7.30 | 7.50 | 180,299 |
| 27 Mar 18 |
7.50000 +0.05 |
7.50 | 7.49 | 7.49 | 29,841 |
| 26 Mar 18 |
7.45000 +0.07 |
7.45 | 7.31 | 7.40 | 1,728 |
| 23 Mar 18 |
7.38000 +0.12 |
7.39 | 7.11 | 7.29 | 15,360 |
| 22 Mar 18 |
7.26000 -0.13 |
7.45 | 7.25 | 7.45 | 17,195 |
| 21 Mar 18 |
7.39000 +0.05 |
7.50 | 7.36 | 7.38 | 24,808 |
| 20 Mar 18 |
7.34000 -0.06 |
7.48 | 7.34 | 7.47 | 31,771 |
| 19 Mar 18 |
7.40000 +0.10 |
7.48 | 7.32 | 7.41 | 18,980 |
| 16 Mar 18 |
7.30000 +0.00 |
7.40 | 7.06 | 7.25 | 80,273 |
| 15 Mar 18 |
7.30000 -0.40 |
7.83 | 7.28 | 7.82 | 97,735 |
| 14 Mar 18 |
7.70000 -0.52 |
8.44 | 7.70 | 8.19 | 45,547 |
| 13 Mar 18 |
8.22000 +0.11 |
8.47 | 8.05 | 8.05 | 35,212 |
| 12 Mar 18 |
8.11000 +0.41 |
8.19 | 7.67 | 7.81 | 26,891 |
| 09 Mar 18 |
7.70000 +0.02 |
7.82 | 7.65 | 7.77 | 11,691 |
| 08 Mar 18 |
7.68000 +0.16 |
7.68 | 7.63 | 7.63 | 687 |
| 07 Mar 18 |
7.52000 -0.13 |
7.71 | 7.52 | 7.70 | 5,882 |
| 06 Mar 18 |
7.65000 -0.03 |
7.70 | 7.61 | 7.66 | 2,855 |
| 05 Mar 18 |
7.68000 +0.13 |
7.68 | 7.52 | 7.61 | 3,225 |
| 02 Mar 18 |
7.55000 -0.15 |
7.77 | 7.53 | 7.70 | 17,062 |
| 01 Mar 18 |
7.70000 -0.04 |
7.78 | 7.70 | 7.78 | 4,893 |
| 28 Feb 18 |
7.74000 -0.11 |
7.92 | 7.74 | 7.79 | 6,646 |
| 27 Feb 18 |
7.85000 -0.04 |
8.32 | 7.85 | 7.90 | 18,902 |
| 26 Feb 18 |
7.89000 +0.16 |
7.94 | 7.79 | 7.80 | 6,573 |
| 23 Feb 18 |
7.73000 -0.07 |
7.78 | 7.62 | 7.70 | 14,982 |
| 22 Feb 18 |
7.80000 -0.10 |
7.92 | 7.80 | 7.92 | 2,848 |
| 21 Feb 18 |
7.90000 -0.04 |
8.00 | 7.87 | 7.94 | 5,019 |
| 20 Feb 18 |
7.94000 -0.06 |
8.00 | 7.94 | 8.00 | 4,771 |
| 19 Feb 18 |
8.00000 +0.28 |
8.00 | 7.81 | 7.83 | 12,486 |
| 16 Feb 18 |
7.72000 +0.00 |
7.82 | 7.70 | 7.72 | 14,398 |
| 15 Feb 18 |
7.72000 +0.07 |
7.72 | 7.68 | 7.72 | 25,924 |
| 14 Feb 18 |
7.65000 -0.11 |
7.80 | 7.50 | 7.80 | 10,340 |
| 13 Feb 18 |
7.76000 -0.01 |
7.87 | 7.72 | 7.87 | 10,144 |
| 12 Feb 18 |
7.77000 -0.07 |
7.91 | 7.74 | 7.77 | 24,189 |
| 09 Feb 18 |
7.84000 -0.04 |
7.86 | 7.70 | 7.86 | 26,895 |
| 08 Feb 18 |
7.88000 -0.05 |
7.92 | 7.80 | 7.90 | 7,530 |
| 07 Feb 18 |
7.93000 -0.02 |
8.01 | 7.90 | 8.01 | 14,490 |
| 06 Feb 18 |
7.95000 -0.23 |
8.01 | 7.70 | 8.01 | 47,537 |
| 05 Feb 18 |
8.18000 -0.20 |
8.26 | 8.17 | 8.22 | 11,676 |
| 02 Feb 18 |
8.38000 -0.17 |
8.47 | 8.34 | 8.45 | 7,073 |
| 01 Feb 18 |
8.55000 +0.10 |
8.56 | 8.35 | 8.49 | 41,489 |
| 31 Jan 18 |
8.45000 -0.07 |
8.56 | 8.41 | 8.56 | 6,651 |
| 30 Jan 18 |
8.52000 +0.03 |
8.54 | 8.45 | 8.45 | 12,385 |
| 29 Jan 18 |
8.49000 -0.02 |
8.56 | 8.49 | 8.55 | 41,425 |
| 26 Jan 18 |
8.51000 +0.02 |
8.54 | 8.45 | 8.45 | 46,249 |
| 25 Jan 18 |
8.49000 +0.04 |
8.55 | 8.44 | 8.47 | 27,159 |
| 24 Jan 18 |
8.45000 +0.25 |
8.58 | 8.20 | 8.20 | 31,877 |
| 23 Jan 18 |
8.20000 -0.08 |
8.35 | 8.20 | 8.30 | 20,707 |
| 22 Jan 18 |
8.28000 +0.00 |
8.34 | 8.21 | 8.30 | 6,194 |
| 19 Jan 18 |
8.28000 +0.00 |
8.30 | 8.23 | 8.30 | 4,556 |
| 18 Jan 18 |
8.28000 +0.05 |
8.33 | 8.20 | 8.26 | 17,005 |
| 17 Jan 18 |
8.23000 +0.00 |
8.27 | 8.19 | 8.19 | 2,100 |
| 16 Jan 18 |
8.23000 +0.05 |
8.26 | 8.20 | 8.20 | 1,553 |
| 15 Jan 18 |
8.18000 -0.02 |
8.30 | 8.18 | 8.20 | 6,192 |
| 12 Jan 18 |
8.20000 -0.15 |
8.31 | 8.18 | 8.31 | 8,942 |
| 11 Jan 18 |
8.35000 -0.03 |
8.42 | 8.30 | 8.42 | 4,640 |
| 10 Jan 18 |
8.38000 +0.10 |
8.38 | 8.20 | 8.35 | 16,359 |
| 09 Jan 18 |
8.28000 +0.07 |
8.35 | 8.27 | 8.32 | 7,770 |
| 08 Jan 18 |
8.21000 -0.05 |
8.34 | 8.21 | 8.23 | 7,985 |
| 05 Jan 18 |
8.26000 +0.10 |
8.26 | 8.12 | 8.15 | 5,994 |
| 04 Jan 18 |
8.16000 -0.10 |
8.27 | 8.10 | 8.27 | 12,220 |
| 03 Jan 18 |
8.26000 +0.01 |
8.27 | 8.22 | 8.25 | 6,588 |
| 02 Jan 18 |
8.25000 +0.01 |
8.25 | 8.13 | 8.23 | 10,670 |
| 29 Dec 17 |
8.23900 -0.01 |
8.30 | 8.19 | 8.20 | 4,404 |
| 28 Dec 17 |
8.24700 -0.10 |
8.35 | 8.19 | 8.35 | 5,049 |
| 27 Dec 17 |
8.35000 -0.02 |
8.43 | 8.32 | 8.40 | 3,897 |
| 22 Dec 17 |
8.36800 +0.26 |
8.37 | 8.10 | 8.10 | 17,941 |
| 21 Dec 17 |
8.11100 -0.11 |
8.28 | 8.11 | 8.28 | 6,451 |
| 20 Dec 17 |
8.22400 -0.03 |
8.26 | 8.14 | 8.14 | 18,986 |
| 19 Dec 17 |
8.25000 +0.10 |
8.26 | 8.10 | 8.10 | 26,254 |
| 18 Dec 17 |
8.15000 -0.07 |
8.25 | 8.10 | 8.11 | 33,791 |
| 15 Dec 17 |
8.22200 +0.02 |
8.25 | 8.15 | 8.24 | 7,705 |
| 14 Dec 17 |
8.20000 +0.04 |
8.22 | 8.16 | 8.16 | 9,735 |
| 13 Dec 17 |
8.16000 -0.04 |
8.28 | 8.15 | 8.20 | 14,902 |
| 12 Dec 17 |
8.20000 +0.07 |
8.24 | 8.15 | 8.15 | 10,651 |
| 11 Dec 17 |
8.12500 -0.11 |
8.20 | 8.08 | 8.20 | 5,065 |
| 08 Dec 17 |
8.23500 +0.02 |
8.28 | 8.13 | 8.28 | 12,620 |
| 07 Dec 17 |
8.21500 -0.18 |
8.41 | 8.05 | 8.41 | 32,114 |
| 06 Dec 17 |
8.40000 +0.05 |
8.47 | 8.32 | 8.32 | 35,446 |
| 05 Dec 17 |
8.35500 -0.03 |
8.39 | 8.32 | 8.39 | 3,191 |
| 04 Dec 17 |
8.38900 +0.05 |
8.39 | 8.30 | 8.33 | 10,057 |
| 01 Dec 17 |
8.34000 -0.02 |
8.38 | 8.34 | 8.38 | 2,805 |
| 30 Nov 17 |
8.35900 +0.04 |
8.50 | 8.31 | 8.34 | 26,720 |
| 29 Nov 17 |
8.31800 +0.04 |
8.37 | 8.31 | 8.35 | 6,227 |
| 28 Nov 17 |
8.28100 -0.02 |
8.44 | 8.28 | 8.38 | 23,106 |
| 27 Nov 17 |
8.30500 -0.02 |
8.38 | 8.31 | 8.34 | 12,166 |
| 24 Nov 17 |
8.32500 +0.00 |
8.40 | 8.30 | 8.30 | 14,789 |
| 23 Nov 17 |
8.32100 +0.00 |
8.40 | 8.30 | 8.40 | 9,156 |
| 22 Nov 17 |
8.32000 +0.02 |
8.36 | 8.20 | 8.24 | 15,217 |
| 21 Nov 17 |
8.30000 +0.05 |
8.40 | 8.25 | 8.40 | 7,964 |
| 20 Nov 17 |
8.25000 +0.12 |
8.40 | 8.10 | 8.10 | 14,086 |
| 17 Nov 17 |
8.13300 -0.07 |
8.27 | 8.10 | 8.23 | 6,708 |
| 16 Nov 17 |
8.20000 +0.06 |
8.20 | 8.05 | 8.13 | 4,165 |
| 15 Nov 17 |
8.13500 -0.27 |
8.32 | 8.02 | 8.31 | 18,509 |
| 14 Nov 17 |
8.41000 -0.02 |
8.45 | 8.37 | 8.43 | 12,766 |
| 13 Nov 17 |
8.42500 -0.01 |
8.55 | 8.35 | 8.55 | 18,521 |
| 10 Nov 17 |
8.43000 -0.20 |
8.66 | 8.20 | 8.60 | 29,860 |
| 09 Nov 17 |
8.62700 -0.09 |
8.85 | 8.56 | 8.80 | 32,996 |
| 08 Nov 17 |
8.72100 +0.07 |
8.83 | 8.56 | 8.67 | 18,722 |
| 07 Nov 17 |
8.65000 +0.07 |
8.75 | 8.56 | 8.64 | 10,369 |
| 06 Nov 17 |
8.58000 +0.23 |
8.68 | 8.43 | 8.49 | 38,410 |
| 03 Nov 17 |
8.34800 +0.27 |
8.35 | 8.10 | 8.19 | 18,830 |
| 02 Nov 17 |
8.07600 +0.04 |
8.26 | 8.00 | 8.15 | 42,840 |
| 01 Nov 17 |
8.03400 +0.19 |
8.50 | 7.95 | 7.95 | 58,736 |
| 30 Oct 17 |
7.84000 +0.05 |
7.90 | 7.74 | 7.79 | 11,812 |
| 27 Oct 17 |
7.79100 +0.00 |
7.90 | 7.72 | 7.90 | 17,098 |
| 26 Oct 17 |
7.79200 +0.11 |
7.95 | 7.70 | 7.70 | 17,607 |
| 25 Oct 17 |
7.68000 +0.08 |
7.71 | 7.57 | 7.71 | 9,566 |
| 24 Oct 17 |
7.60100 -0.01 |
7.72 | 7.51 | 7.56 | 16,042 |
| 23 Oct 17 |
7.60600 +0.10 |
7.70 | 7.51 | 7.53 | 10,566 |
| 20 Oct 17 |
7.50200 -0.32 |
7.86 | 7.25 | 7.82 | 64,520 |
| 19 Oct 17 |
7.82200 +0.03 |
7.88 | 7.75 | 7.83 | 9,859 |
| 18 Oct 17 |
7.78900 -0.11 |
7.92 | 7.79 | 7.90 | 7,539 |
| 17 Oct 17 |
7.90000 -0.03 |
7.98 | 7.84 | 7.92 | 15,238 |
| 16 Oct 17 |
7.92500 -0.02 |
8.05 | 7.85 | 8.05 | 11,265 |
| 13 Oct 17 |
7.95000 +0.04 |
8.10 | 7.90 | 8.00 | 22,236 |
| 12 Oct 17 |
7.91200 -0.05 |
8.01 | 7.86 | 7.97 | 7,122 |
| 11 Oct 17 |
7.96600 +0.00 |
7.99 | 7.90 | 7.99 | 5,397 |
| 10 Oct 17 |
7.97000 +0.00 |
7.99 | 7.90 | 7.97 | 11,104 |
| 09 Oct 17 |
7.97000 -0.02 |
8.10 | 7.95 | 8.10 | 14,634 |
| 06 Oct 17 |
7.98900 -0.05 |
8.10 | 7.93 | 8.04 | 7,875 |
| 05 Oct 17 |
8.04300 +0.08 |
8.04 | 7.80 | 7.90 | 30,576 |
| 04 Oct 17 |
7.96300 -0.06 |
8.07 | 7.92 | 7.95 | 14,543 |
| 02 Oct 17 |
8.02000 -0.03 |
8.09 | 8.00 | 8.05 | 41,397 |
| 29 Sep 17 |
8.05100 +0.03 |
8.08 | 8.00 | 8.03 | 21,335 |
| 28 Sep 17 |
8.02200 -0.08 |
8.10 | 8.02 | 8.02 | 7,152 |
| 27 Sep 17 |
8.10000 -0.01 |
8.19 | 8.05 | 8.14 | 6,853 |
| 26 Sep 17 |
8.11300 -0.03 |
8.19 | 8.05 | 8.19 | 8,554 |
| 25 Sep 17 |
8.14000 +0.08 |
8.15 | 8.02 | 8.02 | 8,474 |
| 22 Sep 17 |
8.06500 -0.09 |
8.13 | 8.02 | 8.09 | 5,017 |
| 21 Sep 17 |
8.15300 -0.07 |
8.20 | 8.05 | 8.20 | 20,321 |
| 20 Sep 17 |
8.22200 +0.13 |
8.25 | 8.13 | 8.25 | 13,417 |
| 19 Sep 17 |
8.09000 +0.09 |
8.14 | 8.00 | 8.05 | 15,496 |
| 18 Sep 17 |
8.00000 -0.06 |
8.08 | 7.90 | 7.93 | 28,247 |
| 15 Sep 17 |
8.06100 -0.86 |
8.30 | 7.84 | 8.24 | 150,279 |
| 14 Sep 17 |
8.92500 -0.07 |
9.00 | 8.86 | 8.93 | 26,903 |
| 13 Sep 17 |
9.00000 +0.07 |
9.10 | 9.00 | 9.00 | 18,633 |
| 12 Sep 17 |
8.92500 -0.24 |
9.20 | 8.90 | 9.19 | 8,819 |
| 11 Sep 17 |
9.17000 +0.02 |
9.24 | 9.14 | 9.20 | 12,143 |
| 08 Sep 17 |
9.15000 -0.01 |
9.24 | 9.00 | 9.15 | 38,971 |
| 07 Sep 17 |
9.15900 +0.16 |
9.25 | 9.00 | 9.00 | 34,967 |
| 06 Sep 17 |
9.00000 +0.35 |
9.01 | 8.61 | 8.77 | 15,723 |
| 05 Sep 17 |
8.65100 -0.21 |
9.00 | 8.50 | 8.75 | 23,981 |
| 04 Sep 17 |
8.85800 -0.24 |
9.10 | 8.72 | 9.10 | 23,076 |
| 01 Sep 17 |
9.10000 +0.16 |
9.10 | 8.87 | 8.96 | 19,751 |
| 31 Aug 17 |
8.93900 +0.28 |
9.04 | 8.55 | 8.65 | 42,453 |
| 30 Aug 17 |
8.65800 +0.17 |
8.70 | 8.50 | 8.57 | 11,996 |
| 29 Aug 17 |
8.48500 -0.04 |
8.51 | 8.30 | 8.51 | 33,360 |
| 28 Aug 17 |
8.52000 -0.30 |
8.85 | 8.52 | 8.85 | 24,098 |
| 25 Aug 17 |
8.81700 -0.03 |
8.97 | 8.73 | 8.80 | 11,836 |
| 24 Aug 17 |
8.85000 -0.15 |
9.00 | 8.85 | 9.00 | 11,807 |
| 23 Aug 17 |
9.00000 +0.19 |
9.00 | 8.81 | 8.81 | 10,346 |
| 22 Aug 17 |
8.80500 -0.19 |
9.09 | 8.81 | 9.09 | 21,779 |
| 21 Aug 17 |
9.00000 -0.05 |
9.09 | 8.90 | 9.09 | 34,495 |
| 18 Aug 17 |
9.05000 -0.01 |
9.18 | 9.00 | 9.09 | 27,951 |
| 17 Aug 17 |
9.06400 +0.11 |
9.24 | 8.92 | 9.10 | 112,341 |
| 16 Aug 17 |
8.95000 -0.10 |
9.09 | 8.90 | 8.90 | 39,842 |
| 15 Aug 17 |
9.05000 +0.19 |
9.15 | 8.97 | 9.11 | 52,839 |
| 14 Aug 17 |
8.86000 -1.84 |
9.74 | 8.86 | 9.74 | 139,582 |
| 11 Aug 17 |
10.70000 -0.15 |
10.85 | 10.30 | 10.85 | 34,461 |
| 10 Aug 17 |
10.85500 -0.26 |
11.09 | 10.85 | 11.09 | 8,640 |
| 09 Aug 17 |
11.11000 +0.07 |
11.14 | 11.06 | 11.07 | 4,492 |
| 08 Aug 17 |
11.03500 -0.07 |
11.22 | 11.03 | 11.15 | 6,544 |
| 07 Aug 17 |
11.10500 +0.22 |
11.10 | 10.90 | 11.02 | 7,169 |
| 04 Aug 17 |
10.88000 -0.08 |
10.99 | 10.82 | 10.82 | 12,791 |
| 03 Aug 17 |
10.96000 -0.04 |
11.10 | 10.83 | 11.10 | 14,366 |
| 02 Aug 17 |
11.00000 -0.15 |
11.20 | 10.99 | 11.20 | 10,079 |
| 01 Aug 17 |
11.15500 -0.05 |
11.20 | 11.02 | 11.20 | 19,735 |
| 31 Jul 17 |
11.20500 -0.11 |
11.50 | 11.20 | 11.20 | 11,947 |
| 28 Jul 17 |
11.31500 -0.19 |
11.65 | 11.23 | 11.65 | 4,195 |
| 27 Jul 17 |
11.50000 -0.02 |
11.67 | 11.39 | 11.52 | 11,893 |
| 26 Jul 17 |
11.52000 +0.30 |
11.61 | 11.22 | 11.22 | 23,775 |
| 25 Jul 17 |
11.22000 +0.07 |
11.30 | 11.11 | 11.30 | 7,503 |
| 24 Jul 17 |
11.14500 -0.02 |
11.26 | 11.02 | 11.26 | 13,478 |
| 21 Jul 17 |
11.16500 -0.55 |
11.61 | 11.16 | 11.61 | 5,979 |
| 20 Jul 17 |
11.71000 +0.09 |
11.84 | 11.59 | 11.73 | 17,385 |
| 19 Jul 17 |
11.62500 +0.51 |
11.63 | 11.10 | 11.17 | 22,168 |
| 18 Jul 17 |
11.11500 -0.38 |
11.60 | 11.11 | 11.60 | 25,823 |
| 17 Jul 17 |
11.49000 +0.06 |
11.58 | 11.29 | 11.34 | 14,101 |
| 14 Jul 17 |
11.43000 -0.03 |
11.52 | 11.28 | 11.39 | 8,890 |
| 13 Jul 17 |
11.46000 +0.56 |
11.46 | 10.80 | 10.80 | 26,133 |
| 12 Jul 17 |
10.90500 -0.31 |
11.25 | 10.85 | 10.90 | 54,738 |
| 11 Jul 17 |
11.21000 -0.52 |
11.40 | 10.95 | 11.30 | 70,095 |
| 10 Jul 17 |
11.73000 -0.27 |
12.13 | 11.65 | 12.00 | 44,370 |
| 07 Jul 17 |
12.00000 -0.36 |
12.36 | 11.91 | 12.36 | 15,493 |
| 06 Jul 17 |
12.36000 +0.01 |
12.40 | 12.26 | 12.40 | 12,749 |
| 05 Jul 17 |
12.35000 -0.02 |
12.45 | 12.28 | 12.36 | 1,930 |
| 04 Jul 17 |
12.37000 -0.32 |
12.81 | 12.30 | 12.80 | 9,758 |
| 03 Jul 17 |
12.68500 +0.19 |
12.98 | 12.39 | 12.39 | 14,627 |
| 30 Jun 17 |
12.49500 +0.21 |
12.56 | 11.93 | 12.11 | 28,147 |
| 29 Jun 17 |
12.28500 -0.02 |
12.47 | 12.22 | 12.35 | 14,523 |
| 28 Jun 17 |
12.30000 -0.15 |
12.50 | 11.83 | 12.50 | 22,183 |
| 27 Jun 17 |
12.45000 -0.05 |
12.50 | 12.28 | 12.50 | 9,892 |
| 26 Jun 17 |
12.50000 -0.10 |
12.70 | 12.30 | 12.70 | 15,502 |
| 23 Jun 17 |
12.59500 +0.27 |
12.84 | 12.18 | 12.20 | 32,799 |
| 22 Jun 17 |
12.32500 +0.13 |
12.32 | 12.03 | 12.15 | 18,619 |
| 21 Jun 17 |
12.19500 -0.11 |
12.39 | 12.04 | 12.30 | 23,699 |
| 20 Jun 17 |
12.30000 +0.38 |
12.30 | 11.86 | 11.95 | 23,549 |
| 19 Jun 17 |
11.92500 -0.41 |
12.23 | 11.86 | 12.16 | 21,775 |
| 16 Jun 17 |
12.33500 +0.26 |
12.34 | 11.91 | 11.91 | 10,736 |
| 15 Jun 17 |
12.08000 +0.09 |
12.08 | 11.85 | 12.06 | 17,637 |
| 14 Jun 17 |
11.99500 +0.18 |
12.07 | 11.95 | 12.06 | 3,815 |
| 13 Jun 17 |
11.82000 +0.08 |
11.89 | 11.69 | 11.89 | 10,816 |
| 12 Jun 17 |
11.74000 -0.60 |
12.27 | 11.56 | 12.26 | 41,655 |
| 09 Jun 17 |
12.33500 +0.47 |
12.34 | 11.90 | 12.00 | 11,584 |
| 08 Jun 17 |
11.87000 -0.32 |
12.26 | 11.80 | 12.02 | 14,470 |
| 07 Jun 17 |
12.19000 -0.31 |
12.42 | 11.97 | 12.33 | 18,045 |
| 06 Jun 17 |
12.50000 -0.01 |
12.78 | 12.12 | 12.65 | 48,380 |
| 02 Jun 17 |
12.51000 +0.36 |
12.74 | 12.00 | 12.00 | 18,685 |
| 01 Jun 17 |
12.15000 +0.09 |
12.15 | 11.98 | 12.06 | 24,668 |
| 31 May 17 |
12.06000 +0.27 |
12.06 | 11.80 | 11.80 | 28,169 |
| 30 May 17 |
11.79500 +0.07 |
11.80 | 11.63 | 11.72 | 10,286 |
| 29 May 17 |
11.72000 -0.26 |
11.94 | 11.72 | 11.87 | 14,738 |
| 26 May 17 |
11.97500 -0.07 |
12.05 | 11.68 | 12.05 | 24,376 |
| 25 May 17 |
12.05000 +0.45 |
12.20 | 11.55 | 11.55 | 21,339 |
| 24 May 17 |
11.60000 +0.11 |
11.68 | 11.43 | 11.50 | 26,303 |
| 23 May 17 |
11.49000 -0.11 |
11.60 | 11.15 | 11.60 | 16,554 |
| 22 May 17 |
11.59500 -0.02 |
12.15 | 11.58 | 12.00 | 27,226 |
| 19 May 17 |
11.61500 +0.37 |
11.64 | 11.30 | 11.30 | 27,615 |
| 18 May 17 |
11.24500 -0.06 |
11.48 | 11.16 | 11.30 | 47,763 |
| 17 May 17 |
11.30000 -0.25 |
11.57 | 11.30 | 11.50 | 25,456 |
| 16 May 17 |
11.55000 +0.05 |
11.64 | 11.40 | 11.55 | 19,395 |
| 15 May 17 |
11.50000 +0.30 |
11.60 | 11.19 | 11.30 | 53,242 |
| 12 May 17 |
11.20000 +0.15 |
11.20 | 10.90 | 11.11 | 28,867 |
| 11 May 17 |
11.05000 +0.15 |
11.05 | 10.57 | 10.76 | 33,337 |
| 10 May 17 |
10.90000 -0.12 |
11.05 | 10.85 | 11.02 | 39,145 |
| 09 May 17 |
11.02000 +0.02 |
11.10 | 11.00 | 11.01 | 23,797 |
| 08 May 17 |
11.00000 +0.24 |
11.33 | 10.76 | 10.76 | 56,025 |
| 05 May 17 |
10.76000 -0.14 |
10.82 | 10.63 | 10.79 | 19,279 |
| 04 May 17 |
10.90000 -0.07 |
10.96 | 10.80 | 10.96 | 7,767 |
| 03 May 17 |
10.97000 -0.02 |
10.97 | 10.94 | 10.97 | 8,742 |
| 02 May 17 |
10.99000 +0.03 |
11.00 | 10.90 | 10.98 | 21,747 |
| 28 Apr 17 |
10.96000 +0.12 |
11.00 | 10.84 | 10.90 | 35,561 |
| 27 Apr 17 |
10.84000 +0.06 |
10.90 | 10.65 | 10.80 | 20,340 |
| 26 Apr 17 |
10.78000 +0.36 |
10.78 | 10.40 | 10.43 | 15,937 |
| 25 Apr 17 |
10.42000 +0.01 |
10.43 | 10.32 | 10.43 | 11,869 |
| 24 Apr 17 |
10.41000 +0.16 |
10.44 | 10.05 | 10.30 | 40,449 |
| 21 Apr 17 |
10.25000 +0.01 |
10.25 | 10.22 | 10.24 | 5,068 |
| 20 Apr 17 |
10.24000 +0.04 |
10.25 | 10.14 | 10.24 | 5,567 |
| 19 Apr 17 |
10.20000 -0.07 |
10.27 | 10.17 | 10.27 | 1,295 |
| 18 Apr 17 |
10.27500 +0.26 |
10.27 | 10.00 | 10.00 | 26,806 |
| 13 Apr 17 |
10.01000 -0.27 |
10.32 | 9.93 | 10.24 | 53,489 |
| 12 Apr 17 |
10.28000 -0.18 |
10.48 | 10.22 | 10.40 | 14,007 |
| 11 Apr 17 |
10.46000 -0.18 |
10.65 | 10.31 | 10.65 | 15,224 |
| 10 Apr 17 |
10.64000 +0.14 |
10.73 | 10.40 | 10.51 | 25,341 |
| 07 Apr 17 |
10.50000 +0.40 |
10.55 | 10.14 | 10.20 | 24,803 |
| 06 Apr 17 |
10.10000 +0.10 |
10.19 | 10.04 | 10.13 | 11,011 |
| 05 Apr 17 |
10.00500 -0.01 |
10.15 | 9.92 | 9.96 | 40,694 |
| 04 Apr 17 |
10.01000 +0.15 |
10.22 | 9.93 | 9.95 | 62,518 |
| 03 Apr 17 |
9.86000 +0.06 |
9.93 | 9.81 | 9.84 | 93,157 |
| 31 Mar 17 |
9.80000 -0.01 |
9.85 | 9.70 | 9.70 | 7,820 |
| 30 Mar 17 |
9.81000 +0.06 |
9.90 | 9.79 | 9.79 | 33,739 |
| 29 Mar 17 |
9.75000 +0.19 |
9.79 | 9.64 | 9.65 | 14,545 |
| 28 Mar 17 |
9.56500 -0.16 |
9.75 | 9.56 | 9.75 | 9,947 |
| 27 Mar 17 |
9.72900 +0.28 |
9.77 | 9.45 | 9.45 | 24,173 |
| 24 Mar 17 |
9.45000 +0.11 |
9.45 | 9.27 | 9.37 | 9,201 |
| 23 Mar 17 |
9.34000 +0.05 |
9.42 | 9.24 | 9.37 | 10,232 |
| 22 Mar 17 |
9.28800 +0.00 |
9.37 | 9.21 | 9.37 | 8,547 |
| 21 Mar 17 |
9.28400 -0.11 |
9.38 | 9.26 | 9.38 | 4,934 |
| 20 Mar 17 |
9.39800 +0.00 |
9.50 | 9.29 | 9.44 | 2,882 |
| 17 Mar 17 |
9.39900 -0.04 |
9.55 | 9.40 | 9.40 | 6,370 |
| 16 Mar 17 |
9.43900 +0.21 |
9.44 | 9.22 | 9.36 | 6,746 |
| 15 Mar 17 |
9.23000 -0.02 |
9.41 | 9.23 | 9.41 | 3,862 |
| 14 Mar 17 |
9.25000 +0.00 |
9.25 | 9.20 | 9.25 | 4,788 |
| 13 Mar 17 |
9.24800 +0.09 |
9.29 | 9.14 | 9.14 | 10,494 |
| 10 Mar 17 |
9.16000 +0.00 |
9.20 | 9.10 | 9.14 | 12,817 |
| 09 Mar 17 |
9.16100 -0.03 |
9.20 | 9.07 | 9.19 | 18,942 |
| 08 Mar 17 |
9.19400 -0.01 |
9.33 | 9.19 | 9.33 | 6,213 |
| 07 Mar 17 |
9.20000 -0.25 |
9.44 | 9.00 | 9.38 | 59,431 |
| 06 Mar 17 |
9.45000 -0.02 |
9.46 | 9.38 | 9.46 | 7,112 |
| 03 Mar 17 |
9.46600 -0.02 |
9.57 | 9.43 | 9.50 | 4,340 |
| 02 Mar 17 |
9.48300 -0.03 |
9.55 | 9.46 | 9.55 | 4,302 |
| 01 Mar 17 |
9.51200 +0.10 |
9.56 | 9.41 | 9.41 | 13,508 |
| 28 Feb 17 |
9.41500 -0.10 |
9.51 | 9.41 | 9.41 | 869 |
| 27 Feb 17 |
9.51000 +0.03 |
9.61 | 9.43 | 9.52 | 11,187 |
| 24 Feb 17 |
9.48000 -0.04 |
9.62 | 9.40 | 9.53 | 28,394 |
| 23 Feb 17 |
9.52200 -0.03 |
9.63 | 9.52 | 9.63 | 8,853 |
| 22 Feb 17 |
9.55000 -0.05 |
9.65 | 9.50 | 9.59 | 17,029 |
| 21 Feb 17 |
9.60200 -0.05 |
9.71 | 9.60 | 9.69 | 18,554 |
| 20 Feb 17 |
9.65100 -0.02 |
9.70 | 9.62 | 9.68 | 11,276 |
| 17 Feb 17 |
9.67500 +0.11 |
9.75 | 9.53 | 9.57 | 27,679 |
| 16 Feb 17 |
9.57000 -0.08 |
9.65 | 9.35 | 9.65 | 20,925 |
| 15 Feb 17 |
9.65000 -0.05 |
9.80 | 9.65 | 9.80 | 7,341 |
| 14 Feb 17 |
9.70300 +0.02 |
9.94 | 9.70 | 9.81 | 40,046 |
| 13 Feb 17 |
9.68000 +0.18 |
9.69 | 9.45 | 9.55 | 45,535 |
| 10 Feb 17 |
9.50000 +0.02 |
9.50 | 9.45 | 9.50 | 31,563 |
| 09 Feb 17 |
9.48100 +0.23 |
9.74 | 9.41 | 9.41 | 18,878 |
| 08 Feb 17 |
9.25100 +0.01 |
9.36 | 9.25 | 9.26 | 17,949 |
| 07 Feb 17 |
9.24300 +0.24 |
9.28 | 9.01 | 9.10 | 22,915 |
| 06 Feb 17 |
9.00000 +0.15 |
9.10 | 8.85 | 8.85 | 29,550 |
| 03 Feb 17 |
8.84900 +0.09 |
8.88 | 8.75 | 8.88 | 4,805 |
| 02 Feb 17 |
8.75600 -0.10 |
8.86 | 8.75 | 8.75 | 1,649 |
| 01 Feb 17 |
8.86000 +0.27 |
8.88 | 8.63 | 8.63 | 9,186 |
| 31 Jan 17 |
8.59100 -0.12 |
8.72 | 8.55 | 8.71 | 36,506 |
| 30 Jan 17 |
8.70600 -0.04 |
8.75 | 8.63 | 8.75 | 8,664 |
| 27 Jan 17 |
8.75000 -0.05 |
8.75 | 8.70 | 8.71 | 5,570 |
| 26 Jan 17 |
8.80000 +0.13 |
8.83 | 8.75 | 8.75 | 12,142 |
| 25 Jan 17 |
8.67100 +0.01 |
8.73 | 8.61 | 8.66 | 5,423 |
| 24 Jan 17 |
8.66000 +0.11 |
8.69 | 8.53 | 8.55 | 24,102 |
| 23 Jan 17 |
8.55000 -0.01 |
8.60 | 8.50 | 8.60 | 22,125 |
| 20 Jan 17 |
8.55500 -0.02 |
8.64 | 8.53 | 8.58 | 9,510 |
| 19 Jan 17 |
8.58000 -0.12 |
8.76 | 8.46 | 8.70 | 34,296 |
| 18 Jan 17 |
8.70000 -0.05 |
8.79 | 8.70 | 8.70 | 6,138 |
| 17 Jan 17 |
8.74800 +0.15 |
8.79 | 8.60 | 8.60 | 7,183 |
| 16 Jan 17 |
8.59300 +0.09 |
8.70 | 8.52 | 8.52 | 16,345 |
| 13 Jan 17 |
8.50000 +0.10 |
8.60 | 8.39 | 8.52 | 7,752 |
| 12 Jan 17 |
8.40100 -0.11 |
8.55 | 8.40 | 8.42 | 13,058 |
| 11 Jan 17 |
8.51200 +0.01 |
8.65 | 8.43 | 8.58 | 14,904 |
| 10 Jan 17 |
8.50100 +0.08 |
8.60 | 8.42 | 8.50 | 11,848 |
| 09 Jan 17 |
8.42000 +0.32 |
8.80 | 8.20 | 8.20 | 55,706 |
| 06 Jan 17 |
8.10000 -0.13 |
8.35 | 8.10 | 8.28 | 33,905 |
| 05 Jan 17 |
8.23000 +0.37 |
8.23 | 7.95 | 7.95 | 21,515 |
| 04 Jan 17 |
7.85800 +0.06 |
8.00 | 7.86 | 7.95 | 19,435 |
| 03 Jan 17 |
7.80100 -0.04 |
8.19 | 7.60 | 7.85 | 78,385 |
| 02 Jan 17 |
7.84000 +0.19 |
7.84 | 7.75 | 7.75 | 5,414 |
| 30 Dec 16 |
7.65000 +0.15 |
7.65 | 7.54 | 7.64 | 10,481 |
| 29 Dec 16 |
7.50000 -0.03 |
7.50 | 7.50 | 7.50 | 2,944 |
| 28 Dec 16 |
7.53500 +0.02 |
7.58 | 7.51 | 7.55 | 617 |
| 27 Dec 16 |
7.51000 -0.15 |
7.68 | 7.50 | 7.68 | 26,701 |
| 23 Dec 16 |
7.66200 +0.11 |
7.66 | 7.50 | 7.50 | 7,856 |
| 22 Dec 16 |
7.55000 -0.01 |
7.67 | 7.55 | 7.67 | 3,016 |
| 21 Dec 16 |
7.56000 +0.02 |
7.70 | 7.56 | 7.64 | 14,910 |
| 20 Dec 16 |
7.53700 -0.04 |
7.65 | 7.50 | 7.65 | 7,489 |
| 19 Dec 16 |
7.58000 +0.10 |
7.58 | 7.58 | 7.58 | 1,105 |
| 16 Dec 16 |
7.48100 -0.09 |
7.57 | 7.48 | 7.57 | 1,110 |
| 15 Dec 16 |
7.57100 -0.13 |
7.65 | 7.49 | 7.59 | 14,020 |
| 14 Dec 16 |
7.70000 +0.20 |
7.70 | 7.45 | 7.50 | 14,776 |
| 13 Dec 16 |
7.50000 -0.05 |
7.65 | 7.50 | 7.55 | 8,696 |
| 12 Dec 16 |
7.55000 -0.10 |
7.61 | 7.55 | 7.55 | 3,623 |
| 09 Dec 16 |
7.65000 +0.00 |
7.65 | 7.30 | 7.30 | 33,421 |
| 08 Dec 16 |
7.65000 -0.12 |
7.88 | 7.54 | 7.87 | 30,521 |
| 07 Dec 16 |
7.76700 +0.12 |
7.87 | 7.65 | 7.76 | 9,942 |
| 06 Dec 16 |
7.65000 +0.10 |
7.66 | 7.45 | 7.51 | 8,825 |
| 05 Dec 16 |
7.54900 +0.06 |
7.55 | 7.45 | 7.50 | 1,858 |
| 02 Dec 16 |
7.48600 -0.18 |
7.59 | 7.40 | 7.59 | 7,813 |
| 01 Dec 16 |
7.66900 -0.11 |
7.78 | 7.66 | 7.73 | 9,646 |
| 30 Nov 16 |
7.77800 -0.11 |
7.90 | 7.78 | 7.90 | 538 |
| 29 Nov 16 |
7.89000 -0.01 |
7.89 | 7.79 | 7.79 | 19,809 |
| 28 Nov 16 |
7.90000 +0.23 |
7.90 | 7.69 | 7.69 | 33,024 |
| 25 Nov 16 |
7.67000 +0.09 |
7.69 | 7.60 | 7.60 | 15,567 |
| 24 Nov 16 |
7.58000 +0.06 |
7.65 | 7.53 | 7.65 | 12,888 |
| 23 Nov 16 |
7.52000 +0.12 |
7.52 | 7.47 | 7.50 | 7,225 |
| 22 Nov 16 |
7.40100 +0.07 |
7.50 | 7.37 | 7.37 | 4,415 |
| 21 Nov 16 |
7.33000 +0.03 |
7.37 | 7.24 | 7.37 | 5,250 |
| 18 Nov 16 |
7.30000 +0.01 |
7.37 | 7.27 | 7.30 | 6,037 |
| 17 Nov 16 |
7.29000 -0.01 |
7.36 | 7.23 | 7.36 | 8,535 |
| 16 Nov 16 |
7.30000 -0.01 |
7.34 | 7.28 | 7.34 | 13,594 |
| 15 Nov 16 |
7.31400 -0.03 |
7.36 | 7.29 | 7.35 | 9,153 |
| 14 Nov 16 |
7.34000 +0.04 |
7.36 | 7.15 | 7.30 | 11,322 |
| 11 Nov 16 |
7.30000 +0.18 |
7.30 | 7.24 | 7.28 | 14,156 |
| 10 Nov 16 |
7.12000 -0.03 |
7.33 | 7.12 | 7.30 | 24,800 |
| 09 Nov 16 |
7.15000 -0.01 |
7.15 | 7.02 | 7.15 | 8,519 |
| 08 Nov 16 |
7.16500 +0.01 |
7.27 | 7.15 | 7.20 | 15,824 |
| 07 Nov 16 |
7.15000 -0.05 |
7.25 | 7.15 | 7.23 | 6,624 |
| 04 Nov 16 |
7.20000 +0.00 |
7.25 | 7.19 | 7.19 | 32,167 |
| 03 Nov 16 |
7.20000 +0.00 |
7.25 | 7.16 | 7.19 | 28,763 |
| 02 Nov 16 |
7.19800 +0.05 |
7.30 | 7.14 | 7.14 | 46,523 |
| 01 Nov 16 |
7.15000 +0.05 |
7.15 | 7.11 | 7.14 | 10,864 |
| 31 Oct 16 |
7.10000 +0.05 |
7.15 | 7.10 | 7.13 | 15,817 |
| 28 Oct 16 |
7.05000 -0.09 |
7.15 | 7.05 | 7.15 | 17,190 |
| 27 Oct 16 |
7.14000 +0.19 |
7.15 | 7.00 | 7.02 | 35,520 |
| 26 Oct 16 |
6.95000 -0.08 |
7.02 | 6.95 | 7.02 | 24,336 |
| 25 Oct 16 |
7.03000 +0.03 |
7.10 | 7.00 | 7.00 | 16,684 |
| 24 Oct 16 |
7.00000 -0.03 |
7.07 | 6.99 | 7.07 | 13,955 |
| 21 Oct 16 |
7.03000 +0.00 |
7.10 | 7.01 | 7.07 | 12,235 |
| 20 Oct 16 |
7.03000 -0.02 |
7.09 | 7.03 | 7.08 | 5,055 |
| 19 Oct 16 |
7.05000 +0.10 |
7.10 | 6.99 | 6.99 | 39,005 |
| 18 Oct 16 |
6.95000 +0.00 |
6.99 | 6.92 | 6.92 | 2,250 |
| 17 Oct 16 |
6.95000 +0.04 |
6.99 | 6.94 | 6.94 | 2,475 |
| 14 Oct 16 |
6.90600 -0.01 |
6.94 | 6.90 | 6.92 | 20,510 |
| 13 Oct 16 |
6.92000 +0.01 |
6.92 | 6.85 | 6.90 | 8,094 |
| 12 Oct 16 |
6.90700 -0.04 |
6.98 | 6.89 | 6.98 | 11,265 |
| 11 Oct 16 |
6.95000 +0.05 |
6.97 | 6.90 | 6.97 | 3,874 |
| 10 Oct 16 |
6.90200 -0.09 |
6.99 | 6.89 | 6.99 | 5,174 |
| 07 Oct 16 |
6.99000 +0.04 |
6.99 | 6.86 | 6.95 | 18,487 |
| 06 Oct 16 |
6.95000 +0.00 |
7.00 | 6.92 | 6.95 | 23,465 |
| 05 Oct 16 |
6.95000 +0.02 |
6.98 | 6.93 | 6.93 | 32,016 |
| 04 Oct 16 |
6.93000 +0.08 |
6.93 | 6.90 | 6.90 | 8,073 |
| 30 Sep 16 |
6.85000 -0.06 |
7.00 | 6.85 | 6.85 | 24,123 |
| 29 Sep 16 |
6.91000 -0.04 |
6.99 | 6.91 | 6.95 | 28,608 |
| 28 Sep 16 |
6.94500 +0.03 |
6.95 | 6.90 | 6.92 | 31,817 |
| 27 Sep 16 |
6.92000 +0.09 |
7.00 | 6.85 | 6.85 | 62,401 |
| 26 Sep 16 |
6.82600 +0.03 |
6.91 | 6.83 | 6.83 | 40,915 |
| 23 Sep 16 |
6.80000 -0.11 |
6.94 | 6.79 | 6.85 | 32,529 |
| 22 Sep 16 |
6.90900 +0.11 |
6.91 | 6.91 | 6.91 | 10 |
| 21 Sep 16 |
6.80000 -0.08 |
6.99 | 6.80 | 6.88 | 14,051 |
| 20 Sep 16 |
6.87900 +0.00 |
6.88 | 6.77 | 6.88 | 3,150 |
| 19 Sep 16 |
6.88000 +0.03 |
6.92 | 6.74 | 6.92 | 12,793 |
| 16 Sep 16 |
6.85000 +0.06 |
6.92 | 6.75 | 6.75 | 19,664 |
| 15 Sep 16 |
6.78900 -0.11 |
6.90 | 6.79 | 6.90 | 3,278 |
| 14 Sep 16 |
6.90000 +0.18 |
6.95 | 6.80 | 6.80 | 10,178 |
| 13 Sep 16 |
6.72500 +0.02 |
6.80 | 6.72 | 6.80 | 2,450 |
| 12 Sep 16 |
6.70300 -0.10 |
6.80 | 6.66 | 6.75 | 8,060 |
| 09 Sep 16 |
6.80000 +0.14 |
6.80 | 6.60 | 6.66 | 28,316 |
| 08 Sep 16 |
6.65600 +0.06 |
6.69 | 6.62 | 6.64 | 4,469 |
| 07 Sep 16 |
6.60100 -0.02 |
6.70 | 6.60 | 6.70 | 5,610 |
| 06 Sep 16 |
6.62000 -0.08 |
6.73 | 6.62 | 6.72 | 14,773 |
| 05 Sep 16 |
6.70000 +0.02 |
6.75 | 6.62 | 6.75 | 27,774 |
| 02 Sep 16 |
6.68000 -0.02 |
6.80 | 6.61 | 6.61 | 14,702 |
| 01 Sep 16 |
6.70000 +0.00 |
6.70 | 6.55 | 6.55 | 8,291 |
| 30 Aug 16 |
6.69900 +0.10 |
6.70 | 6.52 | 6.62 | 4,628 |
| 29 Aug 16 |
6.60000 -0.18 |
6.85 | 6.60 | 6.73 | 12,137 |
| 26 Aug 16 |
6.78000 +0.03 |
6.82 | 6.75 | 6.76 | 11,687 |
| 25 Aug 16 |
6.75000 +0.05 |
6.93 | 6.70 | 6.71 | 30,172 |
| 24 Aug 16 |
6.70100 +0.15 |
6.84 | 6.65 | 6.66 | 41,676 |
| 23 Aug 16 |
6.54800 -0.11 |
6.66 | 6.55 | 6.66 | 5,387 |
| 22 Aug 16 |
6.66000 +0.00 |
6.66 | 6.57 | 6.57 | 1,481 |
| 19 Aug 16 |
6.66000 +0.01 |
6.66 | 6.54 | 6.54 | 14,775 |
| 18 Aug 16 |
6.65000 +0.20 |
6.65 | 6.46 | 6.50 | 11,558 |
| 17 Aug 16 |
6.45000 +0.07 |
6.50 | 6.40 | 6.40 | 8,259 |
| 16 Aug 16 |
6.38000 +0.08 |
6.40 | 6.29 | 6.40 | 6,880 |
| 15 Aug 16 |
6.30000 +0.14 |
6.48 | 6.20 | 6.37 | 41,232 |
| 12 Aug 16 |
6.16000 +0.01 |
6.16 | 6.16 | 6.16 | 350 |
| 11 Aug 16 |
6.15000 -0.05 |
6.28 | 6.15 | 6.28 | 18,248 |
| 10 Aug 16 |
6.20000 +0.03 |
6.23 | 6.17 | 6.23 | 5,506 |
| 09 Aug 16 |
6.17400 -0.06 |
6.17 | 6.11 | 6.11 | 663 |
| 08 Aug 16 |
6.23300 -0.01 |
6.23 | 6.15 | 6.23 | 7,920 |
| 04 Aug 16 |
6.23900 +0.10 |
6.24 | 6.18 | 6.18 | 1,057 |
| 03 Aug 16 |
6.13900 -0.06 |
6.14 | 6.14 | 6.14 | 300 |
| 02 Aug 16 |
6.20000 +0.04 |
6.20 | 6.15 | 6.15 | 490 |
| 01 Aug 16 |
6.15900 -0.14 |
6.16 | 6.16 | 6.16 | 1 |
| 29 Jul 16 |
6.29900 +0.00 |
6.30 | 6.22 | 6.22 | 200 |
| 28 Jul 16 |
6.30000 +0.00 |
6.30 | 6.29 | 6.29 | 1,100 |
| 27 Jul 16 |
6.30000 +0.10 |
6.30 | 6.25 | 6.25 | 16,517 |
| 26 Jul 16 |
6.20200 -0.08 |
6.20 | 6.18 | 6.18 | 2,950 |
| 25 Jul 16 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 551 |
| 22 Jul 16 |
6.28000 -0.07 |
6.30 | 6.24 | 6.30 | 14,661 |
| 21 Jul 16 |
6.34900 +0.00 |
6.35 | 6.35 | 6.35 | 8 |
| 20 Jul 16 |
6.35000 +0.07 |
6.35 | 6.25 | 6.25 | 1,987 |
| 19 Jul 16 |
6.28400 -0.08 |
6.35 | 6.25 | 6.25 | 2,100 |
| 18 Jul 16 |
6.36600 +0.11 |
6.37 | 6.37 | 6.37 | 2 |
| 15 Jul 16 |
6.25500 +0.04 |
6.36 | 6.22 | 6.22 | 1,731 |
| 14 Jul 16 |
6.21500 +0.01 |
6.22 | 6.22 | 6.22 | 301 |
| 13 Jul 16 |
6.20100 -0.07 |
6.20 | 6.18 | 6.18 | 680 |
| 12 Jul 16 |
6.27300 -0.19 |
6.46 | 6.27 | 6.46 | 2,172 |
| 11 Jul 16 |
6.46000 +0.00 |
6.46 | 6.45 | 6.45 | 1,928 |
| 08 Jul 16 |
6.45900 +0.06 |
6.46 | 6.46 | 6.46 | 40 |
| 07 Jul 16 |
6.40000 +0.02 |
6.45 | 6.40 | 6.45 | 2,620 |
| 06 Jul 16 |
6.38000 +0.11 |
6.38 | 6.38 | 6.38 | 2,202 |
| 05 Jul 16 |
6.27000 +0.00 |
6.27 | 6.27 | 6.27 | 1,321 |
| 04 Jul 16 |
6.27000 -0.09 |
6.32 | 6.25 | 6.32 | 820 |
| 01 Jul 16 |
6.36000 +0.06 |
6.36 | 6.29 | 6.36 | 1,238 |
| 30 Jun 16 |
6.30000 +0.01 |
6.33 | 6.30 | 6.30 | 5,986 |
| 29 Jun 16 |
6.29000 +0.14 |
6.33 | 6.29 | 6.33 | 999 |
| 28 Jun 16 |
6.14500 +0.05 |
6.15 | 6.14 | 6.15 | 4,182 |
| 27 Jun 16 |
6.09000 +0.30 |
6.09 | 6.01 | 6.01 | 6,955 |
| 24 Jun 16 |
5.79000 -0.39 |
6.05 | 5.40 | 5.99 | 11,440 |
| 23 Jun 16 |
6.17500 +0.03 |
6.24 | 6.18 | 6.18 | 2,835 |
| 22 Jun 16 |
6.15000 -0.05 |
6.19 | 6.15 | 6.19 | 2,765 |
| 21 Jun 16 |
6.20000 +0.11 |
6.25 | 6.14 | 6.14 | 7,994 |
| 20 Jun 16 |
6.09000 -0.01 |
6.11 | 6.07 | 6.08 | 9,804 |
| 16 Jun 16 |
6.10000 -0.08 |
6.12 | 6.10 | 6.12 | 1,315 |
| 15 Jun 16 |
6.17900 -0.08 |
6.33 | 6.18 | 6.33 | 6,866 |
| 14 Jun 16 |
6.26100 -0.01 |
6.27 | 6.26 | 6.27 | 467 |
| 13 Jun 16 |
6.27000 -0.05 |
6.40 | 6.26 | 6.40 | 2,855 |
| 10 Jun 16 |
6.32000 -0.11 |
6.33 | 6.32 | 6.33 | 2,169 |
| 09 Jun 16 |
6.43000 +0.04 |
6.43 | 6.39 | 6.39 | 1,501 |
| 08 Jun 16 |
6.38900 +0.03 |
6.45 | 6.39 | 6.45 | 1,030 |
| 07 Jun 16 |
6.36000 -0.08 |
6.40 | 6.36 | 6.36 | 2,063 |
| 06 Jun 16 |
6.44100 +0.10 |
6.45 | 6.37 | 6.45 | 212 |
| 03 Jun 16 |
6.33700 +0.07 |
6.34 | 6.27 | 6.27 | 200 |
| 02 Jun 16 |
6.27100 +0.00 |
6.28 | 6.27 | 6.28 | 192 |
| 01 Jun 16 |
6.27000 -0.10 |
6.35 | 6.21 | 6.35 | 3,009 |
| 31 May 16 |
6.36900 -0.11 |
6.38 | 6.37 | 6.38 | 500 |
| 30 May 16 |
6.48000 +0.01 |
6.48 | 6.48 | 6.48 | 2,500 |
| 27 May 16 |
6.47100 +0.10 |
6.48 | 6.37 | 6.37 | 920 |
| 26 May 16 |
6.36900 -0.11 |
6.48 | 6.37 | 6.47 | 2,785 |
| 25 May 16 |
6.48000 +0.08 |
6.48 | 6.40 | 6.40 | 3,913 |
| 24 May 16 |
6.40000 +0.06 |
6.40 | 6.35 | 6.35 | 2,823 |
| 23 May 16 |
6.33800 -0.11 |
6.34 | 6.34 | 6.34 | 1,670 |
| 20 May 16 |
6.45000 +0.15 |
6.48 | 6.31 | 6.31 | 5,954 |
| 19 May 16 |
6.30100 -0.20 |
6.45 | 6.30 | 6.45 | 9,633 |
| 18 May 16 |
6.50000 -0.02 |
6.50 | 6.41 | 6.50 | 16,064 |
| 17 May 16 |
6.52300 +0.16 |
6.52 | 6.47 | 6.47 | 2,985 |
| 13 May 16 |
6.36100 -0.09 |
6.36 | 6.28 | 6.36 | 4,518 |
| 12 May 16 |
6.45000 -0.04 |
6.49 | 6.42 | 6.49 | 1,801 |
| 11 May 16 |
6.49300 +0.12 |
6.50 | 6.35 | 6.50 | 1,790 |
| 09 May 16 |
6.37600 -0.11 |
6.50 | 6.38 | 6.49 | 3,851 |
| 06 May 16 |
6.48800 +0.09 |
6.49 | 6.47 | 6.47 | 50 |
| 05 May 16 |
6.40200 +0.00 |
6.40 | 6.40 | 6.40 | 410 |
| 04 May 16 |
6.40200 +0.00 |
6.45 | 6.40 | 6.45 | 6,107 |
| 03 May 16 |
6.40000 -0.15 |
6.50 | 6.40 | 6.50 | 8,584 |
| 02 May 16 |
6.55000 +0.05 |
6.61 | 6.50 | 6.56 | 5,477 |
| 29 Apr 16 |
6.50000 +0.04 |
6.51 | 6.47 | 6.47 | 20,377 |
| 28 Apr 16 |
6.46000 +0.08 |
6.46 | 6.39 | 6.41 | 12,939 |
| 27 Apr 16 |
6.38000 +0.04 |
6.46 | 6.30 | 6.39 | 48,074 |
| 26 Apr 16 |
6.34500 +0.15 |
6.35 | 6.23 | 6.23 | 33,303 |
| 25 Apr 16 |
6.19900 -0.04 |
6.23 | 6.18 | 6.23 | 8,004 |
| 22 Apr 16 |
6.24000 +0.16 |
6.24 | 6.14 | 6.14 | 7,173 |
| 21 Apr 16 |
6.08300 +0.05 |
6.15 | 6.07 | 6.07 | 10,812 |
| 20 Apr 16 |
6.03000 +0.03 |
6.07 | 6.00 | 6.00 | 5,519 |
| 19 Apr 16 |
6.00000 -0.08 |
6.07 | 5.95 | 6.07 | 10,085 |
| 18 Apr 16 |
6.07900 +0.08 |
6.08 | 6.00 | 6.00 | 810 |
| 15 Apr 16 |
6.00000 -0.02 |
6.02 | 6.00 | 6.02 | 14,353 |
| 14 Apr 16 |
6.02000 -0.04 |
6.06 | 5.95 | 6.06 | 4,920 |
| 13 Apr 16 |
6.06000 -0.02 |
6.08 | 6.00 | 6.08 | 5,408 |
| 12 Apr 16 |
6.08000 +0.00 |
6.08 | 6.00 | 6.05 | 12,099 |
| 11 Apr 16 |
6.08000 -0.02 |
6.12 | 6.05 | 6.12 | 8,956 |
| 08 Apr 16 |
6.10000 +0.04 |
6.13 | 6.05 | 6.05 | 12,689 |
| 07 Apr 16 |
6.06000 +0.01 |
6.10 | 6.00 | 6.05 | 28,135 |
| 06 Apr 16 |
6.05000 +0.20 |
6.05 | 5.99 | 6.00 | 5,500 |
| 05 Apr 16 |
5.85000 -0.15 |
5.90 | 5.80 | 5.90 | 7,832 |
| 04 Apr 16 |
5.99900 +0.05 |
6.04 | 5.90 | 6.00 | 1,650 |
| 01 Apr 16 |
5.95000 -0.12 |
6.08 | 5.95 | 6.08 | 9,502 |
| 31 Mar 16 |
6.07000 +0.05 |
6.07 | 6.00 | 6.07 | 2,583 |
| 29 Mar 16 |
6.02000 +0.02 |
6.09 | 6.02 | 6.09 | 3,362 |
| 24 Mar 16 |
6.00000 +0.02 |
6.09 | 6.00 | 6.07 | 12,970 |
| 23 Mar 16 |
5.98000 -0.07 |
6.10 | 5.98 | 6.10 | 10,518 |
| 22 Mar 16 |
6.05000 -0.05 |
6.12 | 6.05 | 6.12 | 3,450 |
| 21 Mar 16 |
6.10000 +0.03 |
6.10 | 6.08 | 6.10 | 2,781 |
| 18 Mar 16 |
6.07000 +0.02 |
6.10 | 6.07 | 6.10 | 5,938 |
| 17 Mar 16 |
6.05000 -0.05 |
6.09 | 6.05 | 6.09 | 1,761 |
| 16 Mar 16 |
6.10000 +0.04 |
6.10 | 6.10 | 6.10 | 826 |
| 15 Mar 16 |
6.06000 -0.01 |
6.06 | 6.06 | 6.06 | 300 |
| 14 Mar 16 |
6.06700 -0.04 |
6.15 | 6.07 | 6.15 | 4,751 |
| 11 Mar 16 |
6.10200 +0.06 |
6.10 | 6.10 | 6.10 | 1,710 |
| 10 Mar 16 |
6.04300 -0.10 |
6.14 | 6.04 | 6.11 | 7,688 |
| 09 Mar 16 |
6.14000 +0.00 |
6.14 | 6.13 | 6.13 | 1,187 |
| 08 Mar 16 |
6.14000 -0.01 |
6.15 | 6.14 | 6.14 | 7,590 |
| 07 Mar 16 |
6.15000 +0.15 |
6.15 | 6.03 | 6.10 | 11,697 |
| 04 Mar 16 |
6.00000 +0.02 |
6.10 | 6.00 | 6.00 | 12,711 |
| 03 Mar 16 |
5.98000 -0.06 |
6.09 | 5.96 | 6.05 | 42,952 |
| 02 Mar 16 |
6.04000 -1.02 |
6.30 | 6.00 | 6.25 | 155,303 |
| 01 Mar 16 |
7.05900 -0.20 |
7.20 | 7.06 | 7.10 | 2,888 |
| 29 Feb 16 |
7.25900 +0.26 |
7.26 | 6.82 | 6.99 | 3,318 |
| 26 Feb 16 |
6.99900 +0.03 |
7.00 | 6.83 | 6.90 | 3,200 |
| 25 Feb 16 |
6.96900 -0.01 |
6.97 | 6.97 | 6.97 | 280 |
| 24 Feb 16 |
6.98000 -0.02 |
6.98 | 6.98 | 6.98 | 280 |
| 23 Feb 16 |
7.00000 +0.25 |
7.00 | 6.89 | 6.89 | 2,017 |
| 22 Feb 16 |
6.75000 +0.03 |
6.90 | 6.75 | 6.75 | 763 |
| 19 Feb 16 |
6.72400 -0.20 |
6.90 | 6.72 | 6.90 | 1,285 |
| 18 Feb 16 |
6.92400 +0.00 |
6.93 | 6.92 | 6.93 | 768 |
| 17 Feb 16 |
6.92600 +0.08 |
6.93 | 6.93 | 6.93 | 1,980 |
| 16 Feb 16 |
6.85000 -0.07 |
6.98 | 6.80 | 6.81 | 1,211 |
| 15 Feb 16 |
6.91900 +0.67 |
7.20 | 6.24 | 6.24 | 15,195 |
| 12 Feb 16 |
6.25000 +0.35 |
6.25 | 6.00 | 6.00 | 9,216 |
| 11 Feb 16 |
5.90000 -0.35 |
6.34 | 5.90 | 6.25 | 16,021 |
| 10 Feb 16 |
6.25100 -0.26 |
6.64 | 6.25 | 6.64 | 17,470 |
| 09 Feb 16 |
6.51000 -0.29 |
6.90 | 6.51 | 6.90 | 8,821 |
| 08 Feb 16 |
6.79900 -0.25 |
7.04 | 6.70 | 7.01 | 11,548 |
| 05 Feb 16 |
7.05000 -0.35 |
7.39 | 7.05 | 7.39 | 17,335 |
| 04 Feb 16 |
7.40000 +0.05 |
7.40 | 7.40 | 7.40 | 2,148 |
| 03 Feb 16 |
7.35000 +0.05 |
7.40 | 7.33 | 7.39 | 5,084 |
| 02 Feb 16 |
7.30000 -0.09 |
7.39 | 7.30 | 7.38 | 2,950 |
| 01 Feb 16 |
7.38900 +0.07 |
7.39 | 7.33 | 7.33 | 1,445 |
| 29 Jan 16 |
7.32300 +0.00 |
7.50 | 7.32 | 7.50 | 3,163 |
| 28 Jan 16 |
7.32300 +0.05 |
7.35 | 7.30 | 7.35 | 2,611 |
| 27 Jan 16 |
7.27300 +0.00 |
7.27 | 7.27 | 7.27 | 300 |
| 26 Jan 16 |
7.27300 -0.04 |
7.30 | 7.21 | 7.30 | 4,850 |
| 25 Jan 16 |
7.31000 +0.16 |
7.33 | 7.05 | 7.10 | 11,820 |
| 22 Jan 16 |
7.15000 +0.15 |
7.19 | 7.02 | 7.02 | 3,804 |
| 21 Jan 16 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 200 |
| 20 Jan 16 |
7.00000 -0.02 |
7.00 | 6.90 | 7.00 | 1,000 |
| 19 Jan 16 |
7.02000 +0.06 |
7.03 | 7.02 | 7.03 | 3,481 |
| 18 Jan 16 |
6.96000 -0.24 |
7.15 | 6.96 | 7.15 | 4,487 |
| 15 Jan 16 |
7.20000 -0.10 |
7.30 | 7.00 | 7.30 | 4,368 |
| 14 Jan 16 |
7.30000 +0.10 |
7.50 | 7.09 | 7.34 | 10,113 |
| 13 Jan 16 |
7.20000 -0.05 |
7.30 | 7.02 | 7.30 | 5,343 |
| 12 Jan 16 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 270 |
| 11 Jan 16 |
7.25000 -0.17 |
7.25 | 7.25 | 7.25 | 250 |
| 08 Jan 16 |
7.42000 +0.27 |
7.42 | 7.10 | 7.14 | 12,623 |
| 07 Jan 16 |
7.15000 +0.05 |
7.15 | 7.10 | 7.10 | 1,030 |
| 06 Jan 16 |
7.10000 -0.30 |
7.26 | 7.06 | 7.26 | 2,804 |
| 05 Jan 16 |
7.40000 -0.09 |
7.49 | 7.40 | 7.49 | 1,720 |
| 04 Jan 16 |
7.49000 -0.30 |
7.70 | 7.05 | 7.70 | 5,608 |
| 30 Dec 15 |
7.79000 +0.31 |
7.79 | 7.30 | 7.45 | 18,611 |
| 29 Dec 15 |
7.48000 +0.45 |
7.48 | 7.16 | 7.16 | 7,000 |
| 28 Dec 15 |
7.03500 -0.03 |
7.03 | 7.03 | 7.03 | 3,100 |
| 22 Dec 15 |
7.06000 -0.01 |
7.06 | 7.06 | 7.06 | 280 |
| 21 Dec 15 |
7.06600 +0.00 |
7.07 | 6.93 | 6.93 | 10 |
| 18 Dec 15 |
7.07000 +0.02 |
7.07 | 7.00 | 7.05 | 1,571 |
| 17 Dec 15 |
7.04900 -0.05 |
7.10 | 7.05 | 7.10 | 2,190 |
| 16 Dec 15 |
7.10000 +0.00 |
7.18 | 7.10 | 7.18 | 2,335 |
| 15 Dec 15 |
7.10100 -0.30 |
7.40 | 7.10 | 7.40 | 5,239 |
| 14 Dec 15 |
7.39900 -0.05 |
7.44 | 7.40 | 7.44 | 3,262 |
| 11 Dec 15 |
7.45000 -0.05 |
7.45 | 7.45 | 7.45 | 1,921 |
| 10 Dec 15 |
7.50000 +0.10 |
7.50 | 7.40 | 7.40 | 1,300 |
| 09 Dec 15 |
7.40000 +0.00 |
7.40 | 7.40 | 7.40 | 200 |
| 08 Dec 15 |
7.40000 +0.00 |
7.50 | 7.40 | 7.40 | 2,257 |
| 07 Dec 15 |
7.40200 +0.00 |
7.50 | 7.40 | 7.50 | 1,600 |
| 04 Dec 15 |
7.40000 +0.15 |
7.40 | 7.25 | 7.25 | 1,899 |
| 03 Dec 15 |
7.25000 -0.25 |
7.50 | 7.25 | 7.50 | 1,493 |
| 02 Dec 15 |
7.50000 +0.19 |
7.50 | 7.33 | 7.33 | 956 |
| 01 Dec 15 |
7.30900 +0.00 |
7.31 | 7.31 | 7.31 | 1,838 |
| 30 Nov 15 |
7.31000 +0.06 |
7.31 | 7.31 | 7.31 | 1,297 |
| 27 Nov 15 |
7.25000 -0.11 |
7.37 | 7.25 | 7.37 | 1,710 |
| 26 Nov 15 |
7.36000 +0.01 |
7.36 | 7.30 | 7.30 | 1,356 |
| 25 Nov 15 |
7.35000 +0.10 |
7.36 | 7.25 | 7.25 | 1,635 |
| 24 Nov 15 |
7.25000 -0.35 |
7.59 | 7.23 | 7.59 | 4,702 |
| 23 Nov 15 |
7.60000 +0.55 |
7.60 | 7.32 | 7.32 | 8,307 |
| 20 Nov 15 |
7.05000 +0.14 |
7.05 | 7.00 | 7.00 | 200 |
| 19 Nov 15 |
6.91000 -0.09 |
7.03 | 6.90 | 7.03 | 1,230 |
| 18 Nov 15 |
7.00000 +0.25 |
7.02 | 6.90 | 6.90 | 2,618 |
| 17 Nov 15 |
6.75000 +0.15 |
6.75 | 6.70 | 6.70 | 2,950 |
| 16 Nov 15 |
6.60000 -0.05 |
6.65 | 6.60 | 6.65 | 2,820 |
| 13 Nov 15 |
6.65000 +0.05 |
6.65 | 6.65 | 6.65 | 1,320 |
| 12 Nov 15 |
6.60000 -0.12 |
6.85 | 6.55 | 6.85 | 7,121 |
| 11 Nov 15 |
6.72000 +0.14 |
6.90 | 6.50 | 6.50 | 6,847 |
| 10 Nov 15 |
6.57600 -0.22 |
6.79 | 6.58 | 6.79 | 1,500 |
| 09 Nov 15 |
6.79500 -0.02 |
6.97 | 6.80 | 6.97 | 3,974 |
| 06 Nov 15 |
6.81900 +0.28 |
6.90 | 6.50 | 6.60 | 7,119 |
| 05 Nov 15 |
6.54000 +0.04 |
6.70 | 6.40 | 6.40 | 3,391 |
| 04 Nov 15 |
6.50000 +0.16 |
6.50 | 6.21 | 6.34 | 13,986 |
| 03 Nov 15 |
6.34000 -0.01 |
6.40 | 6.20 | 6.37 | 2,943 |
| 02 Nov 15 |
6.35400 -0.85 |
7.19 | 6.20 | 7.19 | 17,478 |
| 30 Oct 15 |
7.20000 -0.19 |
7.39 | 7.20 | 7.39 | 2,250 |
| 29 Oct 15 |
7.39000 -0.01 |
7.40 | 7.39 | 7.40 | 500 |
| 28 Oct 15 |
7.40100 +0.00 |
7.49 | 7.30 | 7.30 | 642 |
| 27 Oct 15 |
7.39900 +0.00 |
7.40 | 7.40 | 7.40 | 25 |
| 26 Oct 15 |
7.40000 +0.12 |
7.40 | 7.24 | 7.28 | 5,901 |
| 23 Oct 15 |
7.27600 -0.21 |
7.50 | 7.28 | 7.50 | 2,100 |
| 22 Oct 15 |
7.49000 +0.19 |
7.50 | 7.35 | 7.35 | 3,998 |
| 20 Oct 15 |
7.30000 +0.10 |
7.30 | 7.30 | 7.30 | 2,000 |
| 19 Oct 15 |
7.20000 +0.00 |
7.33 | 7.20 | 7.22 | 1,800 |
| 16 Oct 15 |
7.20000 +0.03 |
7.25 | 7.20 | 7.20 | 1,250 |
| 15 Oct 15 |
7.17000 -0.05 |
7.22 | 7.15 | 7.22 | 691 |
| 14 Oct 15 |
7.21700 -0.28 |
7.45 | 7.22 | 7.45 | 4,450 |
| 13 Oct 15 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 125 |
| 12 Oct 15 |
7.50000 -0.18 |
7.74 | 7.50 | 7.63 | 7,055 |
| 09 Oct 15 |
7.68000 +0.13 |
7.75 | 7.59 | 7.59 | 8,623 |
| 08 Oct 15 |
7.55000 +0.01 |
7.64 | 7.45 | 7.64 | 5,397 |
| 07 Oct 15 |
7.54400 +0.34 |
7.54 | 7.25 | 7.25 | 8,067 |
| 06 Oct 15 |
7.20000 +0.00 |
7.30 | 7.15 | 7.30 | 2,184 |
| 05 Oct 15 |
7.20000 -0.10 |
7.29 | 6.94 | 7.29 | 15,095 |
| 02 Oct 15 |
7.30000 -0.39 |
7.68 | 7.30 | 7.68 | 3,534 |
| 01 Oct 15 |
7.68800 -0.09 |
7.70 | 7.58 | 7.70 | 2,050 |
| 30 Sep 15 |
7.77800 +0.00 |
7.78 | 7.78 | 7.78 | 2,000 |
| 28 Sep 15 |
7.78000 +0.07 |
7.93 | 7.78 | 7.93 | 1,800 |
| 25 Sep 15 |
7.71000 -0.09 |
7.84 | 7.71 | 7.75 | 3,496 |
| 24 Sep 15 |
7.80000 +0.00 |
8.00 | 7.79 | 7.79 | 14,245 |
| 23 Sep 15 |
7.80000 +0.10 |
7.80 | 7.71 | 7.80 | 8,237 |
| 22 Sep 15 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 2,803 |
| 21 Sep 15 |
7.70000 -0.05 |
7.74 | 7.70 | 7.74 | 5,715 |
| 18 Sep 15 |
7.74700 +0.40 |
7.85 | 7.35 | 7.35 | 10,327 |
| 17 Sep 15 |
7.35000 +0.02 |
7.35 | 7.25 | 7.30 | 5,982 |
| 16 Sep 15 |
7.32700 -0.52 |
7.85 | 7.22 | 7.85 | 24,470 |
| 15 Sep 15 |
7.85000 -0.09 |
7.90 | 7.85 | 7.90 | 4,150 |
| 14 Sep 15 |
7.94000 -0.04 |
7.96 | 7.94 | 7.96 | 5,349 |
| 11 Sep 15 |
7.98000 -0.02 |
8.08 | 7.98 | 8.08 | 4,799 |
| 10 Sep 15 |
8.00000 +0.11 |
8.08 | 7.89 | 7.90 | 6,027 |
| 09 Sep 15 |
7.89200 -0.09 |
7.98 | 7.73 | 7.97 | 21,058 |
| 08 Sep 15 |
7.97700 +0.05 |
8.08 | 7.94 | 7.94 | 4,076 |
| 07 Sep 15 |
7.93000 -0.11 |
8.08 | 7.93 | 8.08 | 11,095 |
| 04 Sep 15 |
8.04000 -0.04 |
8.04 | 8.00 | 8.04 | 5,850 |
| 03 Sep 15 |
8.08000 +0.23 |
8.08 | 7.90 | 7.90 | 17,215 |
| 02 Sep 15 |
7.85000 -0.05 |
7.99 | 7.85 | 7.99 | 3,211 |
| 01 Sep 15 |
7.90000 -0.15 |
7.99 | 7.85 | 7.99 | 4,369 |
| 31 Aug 15 |
8.05000 +0.09 |
8.08 | 7.96 | 7.96 | 23,673 |
| 28 Aug 15 |
7.96000 +0.56 |
7.96 | 7.56 | 7.56 | 15,720 |
| 27 Aug 15 |
7.40000 +0.40 |
7.43 | 7.10 | 7.10 | 6,156 |
| 26 Aug 15 |
7.00000 +0.00 |
7.10 | 6.99 | 6.99 | 7,387 |
| 25 Aug 15 |
6.99900 +0.30 |
7.25 | 6.60 | 6.60 | 26,686 |
| 24 Aug 15 |
6.70000 -1.00 |
7.63 | 6.56 | 7.63 | 31,705 |
| 21 Aug 15 |
7.70000 -0.18 |
7.75 | 7.61 | 7.75 | 22,039 |
| 20 Aug 15 |
7.88000 +0.08 |
7.97 | 7.76 | 7.80 | 16,390 |
| 19 Aug 15 |
7.80000 -0.01 |
7.98 | 7.80 | 7.88 | 11,536 |
| 18 Aug 15 |
7.81000 -0.07 |
7.88 | 7.81 | 7.88 | 7,806 |
| 17 Aug 15 |
7.88000 +0.11 |
7.88 | 7.80 | 7.80 | 8,394 |
| 14 Aug 15 |
7.77000 +0.18 |
7.77 | 7.60 | 7.66 | 10,905 |
| 13 Aug 15 |
7.59000 +0.09 |
7.66 | 7.50 | 7.50 | 14,513 |
| 12 Aug 15 |
7.49900 -0.05 |
7.50 | 7.42 | 7.50 | 8,381 |
| 11 Aug 15 |
7.55000 +0.00 |
7.55 | 7.53 | 7.53 | 4,001 |
| 10 Aug 15 |
7.55000 +0.00 |
7.55 | 7.50 | 7.55 | 9,678 |
| 07 Aug 15 |
7.54900 +0.05 |
7.55 | 7.39 | 7.45 | 9,588 |
| 06 Aug 15 |
7.50000 +0.23 |
7.55 | 7.27 | 7.27 | 14,477 |
| 05 Aug 15 |
7.27400 +0.15 |
7.28 | 7.12 | 7.20 | 7,650 |
| 04 Aug 15 |
7.12000 +0.02 |
7.35 | 7.05 | 7.10 | 17,316 |
| 03 Aug 15 |
7.10000 -0.20 |
7.40 | 7.10 | 7.30 | 14,440 |
| 31 Jul 15 |
7.30400 +0.15 |
7.30 | 7.06 | 7.14 | 13,257 |
| 30 Jul 15 |
7.15200 -0.48 |
7.30 | 7.06 | 7.30 | 30,505 |
| 29 Jul 15 |
7.63600 -0.11 |
7.80 | 7.50 | 7.80 | 54,722 |
| 28 Jul 15 |
7.75000 +0.10 |
7.88 | 7.65 | 7.76 | 30,019 |
| 27 Jul 15 |
7.65400 +0.75 |
7.99 | 7.00 | 7.00 | 42,637 |
| 24 Jul 15 |
6.90400 +0.10 |
6.95 | 6.83 | 6.83 | 29,351 |
| 23 Jul 15 |
6.80000 -0.01 |
6.83 | 6.80 | 6.82 | 6,654 |
| 22 Jul 15 |
6.81500 +0.03 |
6.83 | 6.79 | 6.79 | 6,604 |
| 21 Jul 15 |
6.79000 +0.06 |
6.80 | 6.73 | 6.73 | 7,000 |
| 20 Jul 15 |
6.73000 +0.03 |
6.73 | 6.73 | 6.73 | 1,365 |
| 17 Jul 15 |
6.70000 -0.04 |
6.83 | 6.70 | 6.75 | 11,525 |
| 16 Jul 15 |
6.73800 +0.06 |
6.74 | 6.70 | 6.70 | 2,716 |
| 15 Jul 15 |
6.67600 -0.04 |
6.75 | 6.66 | 6.72 | 4,356 |
| 14 Jul 15 |
6.72000 +0.12 |
6.72 | 6.71 | 6.71 | 2,117 |
| 13 Jul 15 |
6.60000 -0.11 |
6.72 | 6.60 | 6.72 | 3,442 |
| 10 Jul 15 |
6.70700 +0.10 |
6.71 | 6.65 | 6.65 | 4,705 |
| 09 Jul 15 |
6.61000 -0.09 |
6.69 | 6.60 | 6.69 | 7,529 |
| 08 Jul 15 |
6.70000 -0.02 |
6.72 | 6.70 | 6.72 | 303 |
| 07 Jul 15 |
6.72000 +0.32 |
6.74 | 6.51 | 6.51 | 27,548 |
| 06 Jul 15 |
6.40000 +0.00 |
6.45 | 6.36 | 6.45 | 6,864 |
| 03 Jul 15 |
6.40000 -0.06 |
6.40 | 6.40 | 6.40 | 1,981 |
| 02 Jul 15 |
6.46000 -0.06 |
6.46 | 6.46 | 6.46 | 1,524 |
| 01 Jul 15 |
6.52000 -0.03 |
6.52 | 6.52 | 6.52 | 1,567 |
| 30 Jun 15 |
6.54900 +0.05 |
6.55 | 6.45 | 6.55 | 500 |
| 29 Jun 15 |
6.50000 +0.01 |
6.50 | 6.20 | 6.20 | 5,665 |
| 26 Jun 15 |
6.49000 -0.04 |
6.61 | 6.45 | 6.53 | 8,280 |
| 25 Jun 15 |
6.52900 +0.13 |
6.53 | 6.53 | 6.53 | 220 |
| 24 Jun 15 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 2,117 |
| 23 Jun 15 |
6.40400 +0.02 |
6.61 | 6.35 | 6.35 | 58,315 |
| 22 Jun 15 |
6.38100 +0.00 |
6.40 | 6.38 | 6.40 | 2,200 |
| 19 Jun 15 |
6.38100 -0.02 |
6.45 | 6.38 | 6.40 | 5,191 |
| 18 Jun 15 |
6.40000 +0.05 |
6.40 | 6.35 | 6.35 | 14,529 |
| 17 Jun 15 |
6.35000 +0.02 |
6.40 | 6.30 | 6.31 | 6,203 |
| 16 Jun 15 |
6.32900 +0.08 |
6.36 | 6.25 | 6.29 | 2,085 |
| 15 Jun 15 |
6.25000 -0.09 |
6.30 | 6.25 | 6.25 | 7,255 |
| 12 Jun 15 |
6.34500 -0.16 |
6.50 | 6.30 | 6.39 | 13,736 |
| 11 Jun 15 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 8,953 |
| 10 Jun 15 |
6.50000 +0.02 |
6.50 | 6.35 | 6.35 | 15,017 |
| 09 Jun 15 |
6.48000 +0.23 |
6.48 | 6.25 | 6.25 | 17,596 |
| 08 Jun 15 |
6.25000 -0.22 |
6.50 | 6.25 | 6.50 | 4,545 |
| 05 Jun 15 |
6.47300 +0.19 |
6.50 | 6.20 | 6.25 | 20,299 |
| 04 Jun 15 |
6.28000 -0.12 |
6.44 | 6.25 | 6.44 | 34,246 |
| 03 Jun 15 |
6.40000 +0.25 |
6.45 | 6.06 | 6.23 | 45,941 |
| 02 Jun 15 |
6.15400 +0.03 |
6.36 | 5.76 | 6.20 | 72,973 |
| 01 Jun 15 |
6.12000 +0.37 |
6.12 | 5.76 | 5.76 | 38,705 |
| 29 May 15 |
5.75000 +0.13 |
5.75 | 5.60 | 5.62 | 6,642 |
| 28 May 15 |
5.62000 +0.01 |
5.70 | 5.62 | 5.65 | 13,690 |
| 27 May 15 |
5.61000 +0.07 |
5.64 | 5.50 | 5.60 | 11,516 |
| 26 May 15 |
5.54000 +0.09 |
5.71 | 5.45 | 5.45 | 22,713 |
| 22 May 15 |
5.45000 +0.33 |
5.49 | 5.10 | 5.12 | 16,133 |
| 21 May 15 |
5.12000 -0.03 |
5.12 | 5.11 | 5.11 | 1,500 |
| 20 May 15 |
5.14900 -0.03 |
5.15 | 5.08 | 5.08 | 405 |
| 19 May 15 |
5.18000 +0.08 |
5.18 | 5.08 | 5.08 | 1,950 |
| 18 May 15 |
5.10000 +0.02 |
5.12 | 5.08 | 5.08 | 601 |
| 15 May 15 |
5.08000 -0.15 |
5.20 | 5.07 | 5.20 | 2,160 |
| 14 May 15 |
5.23000 +0.03 |
5.24 | 5.02 | 5.10 | 3,620 |
| 13 May 15 |
5.20000 -0.14 |
5.34 | 5.19 | 5.34 | 2,286 |
| 12 May 15 |
5.34000 +0.05 |
5.35 | 5.34 | 5.35 | 1,426 |
| 11 May 15 |
5.28900 +0.04 |
5.39 | 5.29 | 5.33 | 1,697 |
| 08 May 15 |
5.25000 +0.05 |
5.25 | 5.25 | 5.25 | 1,400 |
| 07 May 15 |
5.20000 -0.10 |
5.30 | 5.20 | 5.20 | 1,300 |
| 06 May 15 |
5.30000 +0.00 |
5.31 | 5.30 | 5.30 | 5,228 |
| 05 May 15 |
5.30000 +0.00 |
5.30 | 5.25 | 5.25 | 2,000 |
| 04 May 15 |
5.30000 +0.00 |
5.30 | 5.12 | 5.25 | 2,680 |
| 30 Apr 15 |
5.29700 +0.00 |
5.30 | 5.30 | 5.30 | 120 |
| 29 Apr 15 |
5.29800 +0.20 |
5.30 | 5.20 | 5.20 | 8,173 |
| 28 Apr 15 |
5.10200 -0.23 |
5.33 | 5.10 | 5.33 | 1,700 |
| 27 Apr 15 |
5.33300 +0.10 |
5.33 | 5.23 | 5.23 | 2,135 |
| 24 Apr 15 |
5.23000 +0.04 |
5.23 | 5.19 | 5.19 | 833 |
| 23 Apr 15 |
5.18900 +0.04 |
5.19 | 5.05 | 5.15 | 550 |
| 22 Apr 15 |
5.14900 +0.00 |
5.15 | 5.10 | 5.10 | 3,267 |
| 21 Apr 15 |
5.15000 -0.05 |
5.15 | 5.15 | 5.15 | 153 |
| 20 Apr 15 |
5.20000 +0.19 |
5.30 | 5.00 | 5.00 | 3,760 |
| 17 Apr 15 |
5.00700 -0.33 |
5.30 | 5.01 | 5.16 | 3,556 |
| 16 Apr 15 |
5.33600 +0.00 |
5.34 | 5.34 | 5.34 | 1,000 |
| 15 Apr 15 |
5.33900 -0.26 |
5.64 | 4.90 | 5.57 | 36,856 |
| 14 Apr 15 |
5.60000 +0.07 |
5.60 | 5.53 | 5.53 | 1,974 |
| 13 Apr 15 |
5.53500 +0.03 |
5.72 | 5.45 | 5.52 | 13,482 |
| 10 Apr 15 |
5.50000 +0.16 |
5.55 | 5.35 | 5.50 | 13,667 |
| 09 Apr 15 |
5.34000 +0.09 |
5.49 | 5.20 | 5.25 | 18,138 |
| 08 Apr 15 |
5.24900 +0.15 |
5.25 | 5.09 | 5.10 | 14,621 |
| 07 Apr 15 |
5.10000 +0.30 |
5.10 | 4.88 | 4.90 | 19,858 |
| 02 Apr 15 |
4.79900 +0.11 |
5.00 | 4.61 | 4.70 | 19,131 |
| 01 Apr 15 |
4.69000 +0.49 |
4.69 | 4.50 | 4.55 | 28,665 |
| 31 Mar 15 |
4.20000 -0.12 |
4.20 | 4.20 | 4.20 | 493 |
| 30 Mar 15 |
4.31900 +0.12 |
4.32 | 4.25 | 4.25 | 1,000 |
| 27 Mar 15 |
4.20000 -0.05 |
4.20 | 4.20 | 4.20 | 500 |
| 26 Mar 15 |
4.25000 +0.05 |
4.25 | 4.20 | 4.25 | 2,520 |
| 25 Mar 15 |
4.20000 +0.17 |
4.45 | 4.19 | 4.19 | 19,294 |
| 24 Mar 15 |
4.03000 +0.03 |
4.10 | 4.02 | 4.02 | 5,259 |
| 23 Mar 15 |
4.00000 +0.00 |
4.00 | 3.99 | 3.99 | 1,375 |
| 20 Mar 15 |
4.00000 +0.05 |
4.00 | 4.00 | 4.00 | 400 |
| 19 Mar 15 |
3.95000 -0.02 |
3.95 | 3.95 | 3.95 | 50 |
| 18 Mar 15 |
3.96700 -0.02 |
3.97 | 3.95 | 3.95 | 1,250 |
| 17 Mar 15 |
3.98300 +0.03 |
3.98 | 3.95 | 3.95 | 2,230 |
| 16 Mar 15 |
3.95000 -0.04 |
4.00 | 3.95 | 4.00 | 2,103 |
| 13 Mar 15 |
3.99000 -0.01 |
4.00 | 3.99 | 4.00 | 310 |
| 12 Mar 15 |
4.00000 +0.05 |
4.00 | 3.92 | 3.92 | 1,125 |
| 11 Mar 15 |
3.95000 -0.05 |
4.00 | 3.95 | 4.00 | 12,703 |
| 10 Mar 15 |
4.00000 +0.05 |
4.00 | 4.00 | 4.00 | 1,236 |
| 09 Mar 15 |
3.95000 -0.03 |
4.00 | 3.95 | 3.98 | 2,461 |
| 06 Mar 15 |
3.98000 -0.07 |
4.10 | 3.95 | 3.95 | 3,442 |
| 05 Mar 15 |
4.05000 +0.03 |
4.05 | 3.95 | 4.03 | 5,449 |
| 04 Mar 15 |
4.01900 +0.09 |
4.02 | 4.02 | 4.02 | 350 |
| 03 Mar 15 |
3.93400 -0.07 |
4.02 | 3.93 | 3.93 | 530 |
| 02 Mar 15 |
3.99900 -0.05 |
4.00 | 3.95 | 3.99 | 4,045 |
| 27 Feb 15 |
4.04900 +0.07 |
4.05 | 4.05 | 4.05 | 100 |
| 26 Feb 15 |
3.98000 +0.02 |
4.06 | 3.98 | 3.98 | 1,395 |
| 25 Feb 15 |
3.96000 -0.04 |
4.00 | 3.96 | 4.00 | 4,697 |
| 24 Feb 15 |
4.00100 +0.00 |
4.01 | 4.00 | 4.01 | 1,630 |
| 23 Feb 15 |
4.00100 -0.05 |
4.07 | 4.00 | 4.00 | 1,186 |
| 20 Feb 15 |
4.05000 +0.05 |
4.05 | 4.00 | 4.00 | 1,499 |
| 19 Feb 15 |
4.00000 -0.07 |
4.00 | 4.00 | 4.00 | 1,459 |
| 18 Feb 15 |
4.07000 +0.00 |
4.07 | 4.07 | 4.07 | 18 |
| 17 Feb 15 |
4.07000 +0.00 |
4.10 | 4.00 | 4.00 | 1,443 |
| 16 Feb 15 |
4.07100 -0.01 |
4.08 | 4.05 | 4.08 | 1,501 |
| 13 Feb 15 |
4.08000 +0.07 |
4.08 | 4.00 | 4.00 | 1,260 |
| 12 Feb 15 |
4.01200 -0.07 |
4.08 | 4.01 | 4.08 | 3,378 |
| 11 Feb 15 |
4.08000 +0.03 |
4.08 | 4.05 | 4.05 | 5,420 |
| 10 Feb 15 |
4.05000 +0.02 |
4.05 | 4.00 | 4.05 | 2,150 |
| 09 Feb 15 |
4.03000 -0.02 |
4.05 | 4.00 | 4.05 | 1,263 |
| 06 Feb 15 |
4.05000 +0.05 |
4.05 | 4.05 | 4.05 | 1,600 |
| 05 Feb 15 |
4.00000 -0.16 |
4.00 | 3.95 | 3.95 | 5,054 |
| 03 Feb 15 |
4.16000 +0.06 |
4.16 | 4.00 | 4.10 | 2,759 |
| 02 Feb 15 |
4.10000 -0.10 |
4.10 | 4.05 | 4.05 | 530 |
| 30 Jan 15 |
4.19900 +0.00 |
4.20 | 4.00 | 4.00 | 830 |
| 29 Jan 15 |
4.20000 +0.13 |
4.20 | 4.14 | 4.14 | 609 |
| 28 Jan 15 |
4.07500 -0.10 |
4.20 | 4.07 | 4.20 | 3,955 |
| 27 Jan 15 |
4.17000 +0.18 |
4.17 | 4.17 | 4.17 | 2,197 |
| 26 Jan 15 |
3.99000 -0.06 |
4.20 | 3.99 | 4.20 | 4,120 |
| 23 Jan 15 |
4.05000 +0.10 |
4.05 | 4.05 | 4.05 | 568 |
| 22 Jan 15 |
3.95000 -0.12 |
4.18 | 3.95 | 4.17 | 2,360 |
| 21 Jan 15 |
4.07000 +0.07 |
4.10 | 3.95 | 4.00 | 2,589 |
| 20 Jan 15 |
4.00000 +0.05 |
4.05 | 4.00 | 4.05 | 1,140 |
| 19 Jan 15 |
3.95000 -0.05 |
4.05 | 3.95 | 4.00 | 5,340 |
| 16 Jan 15 |
4.00000 -0.10 |
4.25 | 4.00 | 4.25 | 2,441 |
| 15 Jan 15 |
4.10000 -0.09 |
4.20 | 4.10 | 4.20 | 1,803 |
| 14 Jan 15 |
4.19000 +0.24 |
4.29 | 4.15 | 4.15 | 1,348 |
| 13 Jan 15 |
3.95300 -0.05 |
4.09 | 3.95 | 4.00 | 11,937 |
| 12 Jan 15 |
4.00100 -0.05 |
4.00 | 4.00 | 4.00 | 12 |
| 08 Jan 15 |
4.05000 -0.13 |
4.13 | 4.05 | 4.13 | 2,000 |
| 07 Jan 15 |
4.18000 +0.08 |
4.18 | 4.02 | 4.17 | 3,173 |
| 06 Jan 15 |
4.10400 +0.00 |
4.10 | 4.07 | 4.07 | 600 |
| 05 Jan 15 |
4.10500 -0.14 |
4.25 | 4.05 | 4.05 | 2,465 |
| 02 Jan 15 |
4.24100 +0.11 |
4.24 | 4.01 | 4.01 | 110 |
| 30 Dec 14 |
4.13000 +0.13 |
4.13 | 4.02 | 4.13 | 3,456 |
| 29 Dec 14 |
4.00100 -0.13 |
4.12 | 4.00 | 4.04 | 1,442 |
| 23 Dec 14 |
4.12800 +0.03 |
4.13 | 4.00 | 4.13 | 1,883 |
| 22 Dec 14 |
4.10000 -0.05 |
4.13 | 4.10 | 4.13 | 1,453 |
| 19 Dec 14 |
4.14900 -0.04 |
4.15 | 4.00 | 4.00 | 1,198 |
| 18 Dec 14 |
4.18900 +0.24 |
4.19 | 4.19 | 4.19 | 3 |
| 17 Dec 14 |
3.95000 -0.15 |
3.95 | 3.95 | 3.95 | 1,000 |
| 16 Dec 14 |
4.10000 +0.10 |
4.10 | 3.92 | 4.00 | 1,393 |
| 15 Dec 14 |
4.00000 -0.04 |
4.11 | 4.00 | 4.11 | 3,296 |
| 11 Dec 14 |
4.04000 +0.04 |
4.04 | 4.00 | 4.00 | 788 |
| 10 Dec 14 |
4.00000 +0.00 |
4.10 | 4.00 | 4.00 | 2,753 |
| 09 Dec 14 |
4.00000 -0.01 |
4.00 | 4.00 | 4.00 | 2,198 |
| 08 Dec 14 |
4.00500 +0.01 |
4.01 | 4.00 | 4.00 | 265 |
| 05 Dec 14 |
4.00000 -0.10 |
4.02 | 4.00 | 4.00 | 2,000 |
| 04 Dec 14 |
4.09800 +0.00 |
4.10 | 4.10 | 4.10 | 535 |
| 03 Dec 14 |
4.10000 +0.05 |
4.30 | 4.10 | 4.18 | 758 |
| 01 Dec 14 |
4.05000 +0.00 |
4.05 | 4.05 | 4.05 | 500 |
| 28 Nov 14 |
4.05000 +0.02 |
4.20 | 4.00 | 4.03 | 5,550 |
| 27 Nov 14 |
4.03000 -0.31 |
4.07 | 4.03 | 4.07 | 1,000 |
| 26 Nov 14 |
4.34500 +0.15 |
4.34 | 4.34 | 4.34 | 7 |
| 25 Nov 14 |
4.19000 +0.09 |
4.19 | 3.95 | 3.95 | 1,259 |
| 24 Nov 14 |
4.10000 +0.05 |
4.10 | 4.10 | 4.10 | 2,300 |
| 21 Nov 14 |
4.05000 +0.06 |
4.10 | 4.05 | 4.10 | 386 |
| 20 Nov 14 |
3.99300 -0.24 |
4.10 | 3.99 | 4.10 | 645 |
| 19 Nov 14 |
4.23000 +0.18 |
4.23 | 4.23 | 4.23 | 3 |
| 18 Nov 14 |
4.05000 -0.03 |
4.25 | 4.05 | 4.05 | 573 |
| 17 Nov 14 |
4.08500 -0.07 |
4.28 | 3.94 | 4.10 | 1,346 |
| 14 Nov 14 |
4.15100 +0.05 |
4.15 | 4.10 | 4.10 | 788 |
| 13 Nov 14 |
4.10000 +0.10 |
4.10 | 3.85 | 4.00 | 5,588 |
| 12 Nov 14 |
4.00000 -0.02 |
4.10 | 4.00 | 4.00 | 1,775 |
| 11 Nov 14 |
4.01900 -0.08 |
4.02 | 4.02 | 4.02 | 175 |
| 10 Nov 14 |
4.10000 -0.10 |
4.20 | 4.05 | 4.05 | 1,959 |
| 07 Nov 14 |
4.19900 +0.01 |
4.20 | 3.95 | 3.95 | 103 |
| 06 Nov 14 |
4.19000 +0.04 |
4.25 | 4.19 | 4.25 | 380 |
| 05 Nov 14 |
4.15000 +0.08 |
4.15 | 4.15 | 4.15 | 1,990 |
| 04 Nov 14 |
4.07100 +0.02 |
4.20 | 3.95 | 3.95 | 608 |
| 03 Nov 14 |
4.04800 -0.13 |
4.05 | 3.99 | 4.00 | 1,902 |
| 31 Oct 14 |
4.18000 +0.17 |
4.18 | 4.10 | 4.10 | 1,702 |
| 30 Oct 14 |
4.00500 -0.17 |
4.18 | 4.01 | 4.18 | 803 |
| 29 Oct 14 |
4.17900 +0.18 |
4.18 | 3.99 | 3.99 | 203 |
| 28 Oct 14 |
4.00000 -0.05 |
4.09 | 4.00 | 4.09 | 430 |
| 27 Oct 14 |
4.05000 -0.04 |
4.05 | 4.03 | 4.04 | 351 |
| 24 Oct 14 |
4.09000 +0.00 |
4.09 | 4.09 | 4.09 | 500 |
| 23 Oct 14 |
4.09000 +0.02 |
4.09 | 4.09 | 4.09 | 997 |
| 22 Oct 14 |
4.07300 +0.16 |
4.07 | 3.91 | 3.91 | 220 |
| 21 Oct 14 |
3.91000 -0.04 |
4.19 | 3.91 | 3.91 | 2,997 |
| 20 Oct 14 |
3.95000 -0.05 |
4.01 | 3.95 | 4.01 | 2,539 |
| 17 Oct 14 |
4.00000 -0.07 |
4.19 | 3.95 | 3.95 | 1,889 |
| 16 Oct 14 |
4.07000 +0.07 |
4.11 | 3.99 | 3.99 | 5,497 |
| 15 Oct 14 |
4.00000 +0.00 |
4.18 | 4.00 | 4.18 | 110 |
| 14 Oct 14 |
4.00000 -0.30 |
4.00 | 4.00 | 4.00 | 566 |
| 13 Oct 14 |
4.29600 +0.26 |
4.30 | 4.30 | 4.30 | 3 |
| 10 Oct 14 |
4.04000 -0.01 |
4.04 | 4.04 | 4.04 | 203 |
| 09 Oct 14 |
4.05000 -0.05 |
4.20 | 4.05 | 4.20 | 5,406 |
| 08 Oct 14 |
4.10000 +0.00 |
4.30 | 4.10 | 4.30 | 964 |
| 07 Oct 14 |
4.10000 -0.29 |
4.30 | 4.10 | 4.30 | 1,250 |
| 06 Oct 14 |
4.39000 +0.04 |
4.39 | 4.28 | 4.39 | 2,263 |
| 02 Oct 14 |
4.34600 +0.15 |
4.35 | 4.05 | 4.10 | 1,353 |
| 01 Oct 14 |
4.20000 +0.09 |
4.20 | 4.20 | 4.20 | 350 |
| 30 Sep 14 |
4.11000 -0.23 |
4.34 | 4.11 | 4.34 | 1,536 |
| 29 Sep 14 |
4.34000 +0.21 |
4.34 | 4.34 | 4.34 | 25 |
| 26 Sep 14 |
4.12800 +0.00 |
4.13 | 4.13 | 4.13 | 91 |
| 25 Sep 14 |
4.12900 -0.12 |
4.25 | 4.13 | 4.25 | 464 |
| 24 Sep 14 |
4.24900 -0.05 |
4.25 | 4.20 | 4.20 | 411 |
| 23 Sep 14 |
4.29900 +0.00 |
4.30 | 4.30 | 4.30 | 3 |
| 22 Sep 14 |
4.29900 +0.01 |
4.30 | 4.30 | 4.30 | 175 |
| 19 Sep 14 |
4.28600 -0.01 |
4.30 | 4.20 | 4.20 | 1,103 |
| 18 Sep 14 |
4.30000 +0.00 |
4.30 | 4.30 | 4.30 | 6 |
| 17 Sep 14 |
4.29900 +0.05 |
4.30 | 4.20 | 4.20 | 438 |
| 16 Sep 14 |
4.25000 +0.00 |
4.25 | 4.25 | 4.25 | 273 |
| 15 Sep 14 |
4.25000 -0.05 |
4.30 | 4.15 | 4.30 | 960 |
| 12 Sep 14 |
4.30000 +0.00 |
4.30 | 4.13 | 4.13 | 1,539 |
| 11 Sep 14 |
4.30000 +0.17 |
4.30 | 4.13 | 4.13 | 1,103 |
| 10 Sep 14 |
4.13000 -0.16 |
4.30 | 4.13 | 4.30 | 163 |
| 09 Sep 14 |
4.29300 +0.06 |
4.29 | 4.29 | 4.29 | 1,194 |
| 08 Sep 14 |
4.23100 +0.00 |
4.23 | 4.23 | 4.23 | 4,622 |
| 05 Sep 14 |
4.23000 +0.08 |
4.30 | 4.19 | 4.19 | 2,388 |
| 04 Sep 14 |
4.15000 -0.14 |
4.25 | 4.15 | 4.25 | 3,511 |
| 03 Sep 14 |
4.29000 +0.09 |
4.30 | 4.25 | 4.25 | 2,086 |
| 02 Sep 14 |
4.19900 -0.07 |
4.25 | 4.20 | 4.25 | 880 |
| 01 Sep 14 |
4.26900 -0.02 |
4.30 | 4.00 | 4.00 | 1,452 |
| 29 Aug 14 |
4.29200 +0.19 |
4.30 | 4.15 | 4.30 | 800 |
| 28 Aug 14 |
4.10000 -0.20 |
4.30 | 4.00 | 4.30 | 1,151 |
| 27 Aug 14 |
4.29900 +0.00 |
4.30 | 4.20 | 4.20 | 2,153 |
| 26 Aug 14 |
4.29500 +0.30 |
4.30 | 4.15 | 4.15 | 103 |
| 25 Aug 14 |
4.00000 -0.19 |
4.30 | 4.00 | 4.05 | 2,203 |
| 22 Aug 14 |
4.18900 +0.10 |
4.19 | 4.00 | 4.19 | 1,202 |
| 21 Aug 14 |
4.08700 +0.04 |
4.09 | 3.95 | 3.97 | 1,832 |
| 20 Aug 14 |
4.05000 -0.05 |
4.10 | 3.88 | 4.10 | 6,652 |
| 19 Aug 14 |
4.10000 -0.19 |
4.24 | 4.00 | 4.00 | 743 |
| 18 Aug 14 |
4.28900 -0.01 |
4.29 | 4.29 | 4.29 | 3 |
| 15 Aug 14 |
4.29500 +0.10 |
4.30 | 4.30 | 4.30 | 3 |
| 14 Aug 14 |
4.19900 -0.05 |
4.20 | 4.00 | 4.05 | 2,295 |
| 13 Aug 14 |
4.24900 +0.17 |
4.25 | 4.05 | 4.08 | 2,013 |
| 12 Aug 14 |
4.08000 +0.00 |
4.08 | 4.08 | 4.08 | 1,200 |
| 11 Aug 14 |
4.08000 +0.03 |
4.08 | 4.02 | 4.08 | 2,152 |
| 08 Aug 14 |
4.05300 -0.03 |
4.08 | 4.02 | 4.05 | 3,250 |
| 07 Aug 14 |
4.08000 -0.12 |
4.10 | 4.07 | 4.07 | 1,500 |
| 06 Aug 14 |
4.20000 -0.10 |
4.29 | 4.02 | 4.29 | 1,567 |
| 05 Aug 14 |
4.30000 +0.05 |
4.33 | 4.03 | 4.33 | 470 |
| 04 Aug 14 |
4.24900 -0.08 |
4.36 | 4.02 | 4.22 | 4,997 |
| 01 Aug 14 |
4.33000 -0.14 |
4.50 | 4.33 | 4.50 | 18 |
| 31 Jul 14 |
4.47500 -0.03 |
4.47 | 4.25 | 4.25 | 793 |
| 30 Jul 14 |
4.50000 +0.20 |
4.50 | 4.25 | 4.25 | 4,836 |
| 29 Jul 14 |
4.30000 +0.05 |
4.30 | 4.30 | 4.30 | 729 |
| 28 Jul 14 |
4.25000 -0.15 |
4.30 | 4.22 | 4.22 | 1,328 |
| 25 Jul 14 |
4.39900 +0.05 |
4.40 | 4.40 | 4.40 | 3 |
| 24 Jul 14 |
4.35000 +0.10 |
4.40 | 4.26 | 4.26 | 2,063 |
| 23 Jul 14 |
4.25000 -0.25 |
4.50 | 4.22 | 4.50 | 526 |
| 22 Jul 14 |
4.49800 +0.10 |
4.50 | 4.50 | 4.50 | 3 |
| 21 Jul 14 |
4.39900 +0.10 |
4.49 | 4.22 | 4.25 | 4,675 |
| 18 Jul 14 |
4.30000 +0.05 |
4.30 | 4.30 | 4.30 | 550 |
| 17 Jul 14 |
4.25200 -0.05 |
4.50 | 4.25 | 4.25 | 432 |
| 16 Jul 14 |
4.29900 -0.20 |
4.30 | 4.30 | 4.30 | 895 |
| 15 Jul 14 |
4.49900 +0.10 |
4.50 | 4.30 | 4.30 | 303 |
| 14 Jul 14 |
4.40000 +0.00 |
4.40 | 4.25 | 4.25 | 1,103 |
| 11 Jul 14 |
4.40000 +0.15 |
4.45 | 4.40 | 4.45 | 92 |
| 10 Jul 14 |
4.25400 -0.20 |
4.31 | 4.25 | 4.31 | 585 |
| 09 Jul 14 |
4.45000 +0.06 |
4.55 | 4.45 | 4.55 | 812 |
| 08 Jul 14 |
4.39000 -0.11 |
4.55 | 4.39 | 4.50 | 2,942 |
| 07 Jul 14 |
4.49800 +0.00 |
4.50 | 4.36 | 4.36 | 418 |
| 04 Jul 14 |
4.49800 -0.05 |
4.50 | 4.36 | 4.36 | 403 |
| 03 Jul 14 |
4.55000 +0.05 |
4.55 | 4.30 | 4.30 | 2,003 |
| 02 Jul 14 |
4.50000 -0.09 |
4.50 | 4.25 | 4.25 | 2,003 |
| 01 Jul 14 |
4.58900 +0.00 |
4.59 | 4.59 | 4.59 | 20 |
| 30 Jun 14 |
4.59000 +0.04 |
4.59 | 4.59 | 4.59 | 100 |
| 27 Jun 14 |
4.55200 +0.25 |
4.55 | 4.50 | 4.50 | 1,531 |
| 26 Jun 14 |
4.30400 -0.20 |
4.30 | 4.30 | 4.30 | 450 |
| 25 Jun 14 |
4.50000 +0.10 |
4.50 | 4.26 | 4.32 | 526 |
| 24 Jun 14 |
4.39900 +0.15 |
4.40 | 4.40 | 4.40 | 503 |
| 23 Jun 14 |
4.25000 -0.01 |
4.47 | 4.25 | 4.25 | 740 |
| 20 Jun 14 |
4.26500 -0.11 |
4.40 | 4.23 | 4.40 | 2,880 |
| 19 Jun 14 |
4.37600 -0.17 |
4.59 | 4.25 | 4.28 | 945 |
| 18 Jun 14 |
4.54700 +0.10 |
4.55 | 4.55 | 4.55 | 3 |
| 17 Jun 14 |
4.44600 -0.15 |
4.45 | 4.32 | 4.40 | 1,503 |
| 16 Jun 14 |
4.59500 +0.00 |
4.60 | 4.59 | 4.60 | 56 |
| 13 Jun 14 |
4.59900 +0.03 |
4.60 | 4.60 | 4.60 | 3 |
| 12 Jun 14 |
4.56900 +0.14 |
4.57 | 4.40 | 4.40 | 6,438 |
| 11 Jun 14 |
4.42400 -0.02 |
4.43 | 4.30 | 4.30 | 1,063 |
| 10 Jun 14 |
4.43900 -0.15 |
4.50 | 4.25 | 4.50 | 10,003 |
| 06 Jun 14 |
4.59000 +0.10 |
4.67 | 4.40 | 4.67 | 286 |
| 05 Jun 14 |
4.49000 -0.16 |
4.49 | 4.49 | 4.49 | 300 |
| 04 Jun 14 |
4.65000 +0.05 |
4.65 | 4.65 | 4.65 | 50 |
| 03 Jun 14 |
4.60000 +0.20 |
4.60 | 4.45 | 4.60 | 843 |
| 02 Jun 14 |
4.39900 -0.25 |
4.66 | 4.40 | 4.40 | 1,411 |
| 30 May 14 |
4.64900 +0.00 |
4.65 | 4.65 | 4.65 | 100 |
| 29 May 14 |
4.65000 +0.00 |
4.65 | 4.65 | 4.65 | 71 |
| 28 May 14 |
4.64900 +0.00 |
4.65 | 4.65 | 4.65 | 113 |
| 27 May 14 |
4.64900 +0.05 |
4.65 | 4.65 | 4.65 | 50 |
| 26 May 14 |
4.59900 +0.30 |
4.60 | 4.55 | 4.55 | 400 |
| 23 May 14 |
4.30000 -0.09 |
4.30 | 4.30 | 4.30 | 163 |
| 22 May 14 |
4.38500 -0.11 |
4.53 | 4.32 | 4.32 | 490 |
| 21 May 14 |
4.49100 +0.00 |
4.49 | 4.49 | 4.49 | 1,670 |
| 20 May 14 |
4.49000 +0.00 |
4.49 | 4.49 | 4.49 | 425 |
| 19 May 14 |
4.49000 +0.04 |
4.49 | 4.49 | 4.49 | 1,637 |
| 16 May 14 |
4.44600 +0.10 |
4.45 | 4.35 | 4.35 | 1,100 |
| 14 May 14 |
4.35000 -0.14 |
4.35 | 4.26 | 4.26 | 380 |
| 13 May 14 |
4.49000 +0.00 |
4.49 | 4.26 | 4.49 | 2,200 |
| 12 May 14 |
4.48900 +0.13 |
4.49 | 4.49 | 4.49 | 150 |
| 09 May 14 |
4.35400 +0.08 |
4.49 | 4.35 | 4.45 | 2,280 |
| 08 May 14 |
4.27200 -0.08 |
4.49 | 4.27 | 4.27 | 726 |
| 07 May 14 |
4.34900 -0.06 |
4.43 | 4.35 | 4.43 | 1,258 |
| 06 May 14 |
4.40700 -0.08 |
4.41 | 4.27 | 4.30 | 1,200 |
| 05 May 14 |
4.48400 -0.03 |
4.60 | 4.35 | 4.60 | 1,782 |
| 02 May 14 |
4.51500 +0.11 |
4.51 | 4.51 | 4.51 | 2 |
| 30 Apr 14 |
4.40100 +0.00 |
4.60 | 4.21 | 4.60 | 5,108 |
| 29 Apr 14 |
4.40000 -0.11 |
4.74 | 4.40 | 4.74 | 5,383 |
| 28 Apr 14 |
4.50800 -0.24 |
4.77 | 4.50 | 4.77 | 265 |
| 25 Apr 14 |
4.74500 +0.05 |
4.74 | 4.74 | 4.74 | 33 |
| 24 Apr 14 |
4.69500 +0.17 |
4.70 | 4.70 | 4.70 | 43 |
| 23 Apr 14 |
4.52900 -0.12 |
4.53 | 4.53 | 4.53 | 75 |
| 22 Apr 14 |
4.64900 +0.11 |
4.65 | 4.65 | 4.65 | 38 |
| 17 Apr 14 |
4.54000 +0.00 |
4.54 | 4.54 | 4.54 | 785 |
| 16 Apr 14 |
4.53900 +0.00 |
4.54 | 4.54 | 4.54 | 18 |
| 15 Apr 14 |
4.53900 -0.01 |
4.54 | 4.54 | 4.54 | 103 |
| 14 Apr 14 |
4.54900 +0.08 |
4.55 | 4.40 | 4.40 | 826 |
| 11 Apr 14 |
4.47000 -0.33 |
4.70 | 4.40 | 4.50 | 2,600 |
| 10 Apr 14 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 75 |
| 09 Apr 14 |
4.79900 +0.10 |
4.80 | 4.79 | 4.80 | 359 |
| 08 Apr 14 |
4.70000 +0.05 |
4.80 | 4.70 | 4.80 | 670 |
| 07 Apr 14 |
4.64900 +0.15 |
4.65 | 4.65 | 4.65 | 160 |
| 04 Apr 14 |
4.50000 +0.00 |
4.70 | 4.50 | 4.70 | 1,003 |
| 03 Apr 14 |
4.50000 -0.20 |
4.80 | 4.50 | 4.80 | 153 |
| 02 Apr 14 |
4.70000 +0.30 |
4.70 | 4.40 | 4.40 | 6,353 |
| 01 Apr 14 |
4.40000 +0.08 |
4.40 | 4.26 | 4.35 | 3,936 |
| 31 Mar 14 |
4.31900 -0.17 |
4.59 | 4.32 | 4.35 | 1,200 |
| 28 Mar 14 |
4.48500 +0.01 |
4.49 | 4.35 | 4.40 | 766 |
| 27 Mar 14 |
4.47800 +0.03 |
4.48 | 4.40 | 4.44 | 2,262 |
| 26 Mar 14 |
4.45000 -0.08 |
4.45 | 4.40 | 4.40 | 1,120 |
| 25 Mar 14 |
4.53400 +0.13 |
4.60 | 4.40 | 4.40 | 3,056 |
| 24 Mar 14 |
4.40000 -0.23 |
4.70 | 4.40 | 4.68 | 2,350 |
| 21 Mar 14 |
4.62700 -0.08 |
4.63 | 4.63 | 4.63 | 300 |
| 20 Mar 14 |
4.71000 +0.12 |
4.75 | 4.64 | 4.64 | 2,776 |
| 19 Mar 14 |
4.59500 +0.24 |
4.60 | 4.48 | 4.48 | 350 |
| 18 Mar 14 |
4.35100 -0.03 |
4.65 | 4.31 | 4.65 | 3,142 |
| 17 Mar 14 |
4.38500 -0.41 |
4.79 | 4.30 | 4.79 | 4,432 |
| 14 Mar 14 |
4.79700 -0.18 |
4.88 | 4.40 | 4.88 | 15,252 |
| 13 Mar 14 |
4.97800 -0.07 |
4.98 | 4.98 | 4.98 | 100 |
| 12 Mar 14 |
5.04900 +0.00 |
5.05 | 5.05 | 5.05 | 250 |
| 11 Mar 14 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 87 |
| 10 Mar 14 |
5.04800 +0.00 |
5.05 | 4.90 | 5.05 | 700 |
| 07 Mar 14 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 35 |
| 06 Mar 14 |
5.04900 +0.05 |
5.05 | 4.90 | 4.90 | 3,035 |
| 05 Mar 14 |
5.00000 +0.00 |
5.05 | 5.00 | 5.05 | 470 |
| 04 Mar 14 |
5.00000 -0.10 |
5.10 | 4.90 | 5.10 | 2,630 |
| 03 Mar 14 |
5.10000 +0.08 |
5.10 | 4.90 | 5.02 | 1,877 |
| 28 Feb 14 |
5.02000 +0.02 |
5.19 | 4.90 | 5.19 | 3,504 |
| 27 Feb 14 |
5.00000 -0.05 |
5.06 | 5.00 | 5.05 | 882 |
| 26 Feb 14 |
5.05000 -0.10 |
5.15 | 5.05 | 5.15 | 310 |
| 25 Feb 14 |
5.14900 +0.05 |
5.19 | 4.92 | 4.92 | 2,649 |
| 24 Feb 14 |
5.10000 -0.09 |
5.10 | 4.92 | 4.92 | 101 |
| 21 Feb 14 |
5.19000 +0.19 |
5.19 | 4.95 | 4.95 | 1,150 |
| 20 Feb 14 |
5.00100 -0.15 |
5.15 | 5.00 | 5.15 | 230 |
| 19 Feb 14 |
5.15000 -0.03 |
5.20 | 5.00 | 5.18 | 2,210 |
| 18 Feb 14 |
5.18000 +0.13 |
5.20 | 4.92 | 5.03 | 2,385 |
| 17 Feb 14 |
5.05000 -0.05 |
5.10 | 5.00 | 5.10 | 660 |
| 14 Feb 14 |
5.10000 +0.00 |
5.10 | 4.95 | 5.10 | 750 |
| 13 Feb 14 |
5.10000 +0.00 |
5.18 | 4.92 | 4.92 | 7,674 |
| 12 Feb 14 |
5.09900 +0.00 |
5.10 | 4.92 | 4.92 | 400 |
| 11 Feb 14 |
5.09900 +0.10 |
5.10 | 4.91 | 5.00 | 920 |
| 10 Feb 14 |
5.00000 +0.00 |
5.16 | 5.00 | 5.16 | 2,055 |
| 07 Feb 14 |
5.00000 -0.15 |
5.14 | 5.00 | 5.00 | 1,974 |
| 06 Feb 14 |
5.14900 +0.16 |
5.15 | 4.92 | 4.93 | 2,158 |
| 05 Feb 14 |
4.99000 -0.01 |
4.99 | 4.99 | 4.99 | 3,443 |
| 04 Feb 14 |
5.00000 +0.03 |
5.03 | 5.00 | 5.03 | 600 |
| 03 Feb 14 |
4.97000 -0.08 |
5.18 | 4.97 | 5.15 | 885 |
| 31 Jan 14 |
5.05000 -0.06 |
5.11 | 4.95 | 4.95 | 2,900 |
| 30 Jan 14 |
5.11000 +0.16 |
5.11 | 5.00 | 5.09 | 6,775 |
| 29 Jan 14 |
4.95000 +0.20 |
5.09 | 4.95 | 5.09 | 6,228 |
| 28 Jan 14 |
4.75000 +0.05 |
4.75 | 4.75 | 4.75 | 750 |
| 27 Jan 14 |
4.70000 -0.21 |
4.80 | 4.70 | 4.80 | 3,281 |
| 24 Jan 14 |
4.91000 -0.09 |
5.10 | 4.91 | 5.10 | 1,620 |
| 23 Jan 14 |
5.00000 +0.05 |
5.00 | 4.91 | 4.95 | 2,480 |
| 22 Jan 14 |
4.95000 +0.02 |
5.10 | 4.88 | 4.93 | 7,140 |
| 21 Jan 14 |
4.93000 +0.28 |
4.93 | 4.66 | 4.75 | 11,177 |
| 20 Jan 14 |
4.65000 -0.08 |
4.65 | 4.60 | 4.60 | 1,100 |
| 17 Jan 14 |
4.73000 -0.02 |
4.74 | 4.55 | 4.55 | 2,265 |
| 16 Jan 14 |
4.75000 -0.02 |
4.77 | 4.60 | 4.77 | 740 |
| 15 Jan 14 |
4.77000 -0.02 |
4.77 | 4.55 | 4.77 | 540 |
| 14 Jan 14 |
4.79000 -0.01 |
4.85 | 4.55 | 4.80 | 6,064 |
| 13 Jan 14 |
4.79500 +0.28 |
4.80 | 4.52 | 4.52 | 129 |
| 10 Jan 14 |
4.52000 -0.26 |
4.68 | 4.50 | 4.50 | 1,101 |
| 09 Jan 14 |
4.77900 +0.08 |
4.82 | 4.57 | 4.82 | 2,484 |
| 08 Jan 14 |
4.69900 -0.02 |
4.70 | 4.61 | 4.61 | 195 |
| 07 Jan 14 |
4.71900 +0.03 |
4.72 | 4.61 | 4.69 | 2,454 |
| 06 Jan 14 |
4.69000 +0.13 |
4.69 | 4.60 | 4.60 | 2,876 |
| 03 Jan 14 |
4.55600 +0.36 |
4.56 | 4.20 | 4.40 | 3,656 |
| 02 Jan 14 |
4.20000 -0.14 |
4.40 | 4.20 | 4.20 | 2,915 |
| 30 Dec 13 |
4.34000 -0.04 |
4.38 | 4.23 | 4.38 | 7,109 |
| 27 Dec 13 |
4.37900 +0.08 |
4.38 | 4.30 | 4.30 | 2,080 |
| 23 Dec 13 |
4.30000 -0.10 |
4.40 | 4.28 | 4.38 | 4,090 |
| 20 Dec 13 |
4.40000 +0.00 |
4.54 | 4.40 | 4.40 | 5,581 |
| 19 Dec 13 |
4.40100 -0.08 |
4.54 | 4.40 | 4.45 | 4,522 |
| 18 Dec 13 |
4.47900 -0.11 |
4.55 | 4.48 | 4.55 | 2,604 |
| 17 Dec 13 |
4.58900 +0.11 |
4.59 | 4.45 | 4.48 | 1,224 |
| 16 Dec 13 |
4.48000 -0.12 |
4.60 | 4.44 | 4.44 | 406 |
| 13 Dec 13 |
4.59900 +0.03 |
4.60 | 4.60 | 4.60 | 3 |
| 12 Dec 13 |
4.57000 -0.03 |
4.65 | 4.57 | 4.57 | 2,410 |
| 11 Dec 13 |
4.59900 -0.08 |
4.68 | 4.57 | 4.60 | 3,840 |
| 10 Dec 13 |
4.67900 +0.00 |
4.68 | 4.62 | 4.68 | 2,785 |
| 09 Dec 13 |
4.68000 -0.17 |
4.90 | 4.65 | 4.90 | 850 |
| 06 Dec 13 |
4.85000 +0.06 |
4.85 | 4.65 | 4.85 | 1,573 |
| 05 Dec 13 |
4.79000 +0.14 |
4.79 | 4.79 | 4.79 | 170 |
| 04 Dec 13 |
4.65000 -0.01 |
4.79 | 4.65 | 4.79 | 1,283 |
| 03 Dec 13 |
4.66000 -0.04 |
4.70 | 4.66 | 4.70 | 1,135 |
| 02 Dec 13 |
4.70000 -0.05 |
4.79 | 4.67 | 4.70 | 3,981 |
| 29 Nov 13 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 671 |
| 28 Nov 13 |
4.75000 -0.10 |
4.80 | 4.75 | 4.80 | 1,150 |
| 27 Nov 13 |
4.85000 +0.00 |
4.85 | 4.75 | 4.75 | 2,125 |
| 26 Nov 13 |
4.85000 -0.01 |
4.85 | 4.80 | 4.80 | 2,070 |
| 25 Nov 13 |
4.86000 +0.16 |
4.86 | 4.84 | 4.85 | 625 |
| 22 Nov 13 |
4.70000 +0.00 |
4.85 | 4.70 | 4.84 | 610 |
| 21 Nov 13 |
4.70000 +0.03 |
4.70 | 4.70 | 4.70 | 200 |
| 20 Nov 13 |
4.67000 -0.20 |
4.70 | 4.66 | 4.70 | 1,284 |
| 19 Nov 13 |
4.87000 -0.01 |
4.89 | 4.70 | 4.72 | 7,000 |
| 18 Nov 13 |
4.88000 +0.03 |
4.89 | 4.80 | 4.80 | 3,480 |
| 15 Nov 13 |
4.84900 +0.10 |
4.85 | 4.85 | 4.85 | 100 |
| 14 Nov 13 |
4.74900 +0.00 |
4.89 | 4.75 | 4.75 | 3,886 |
| 13 Nov 13 |
4.75000 -0.15 |
4.75 | 4.70 | 4.75 | 2,349 |
| 12 Nov 13 |
4.89900 +0.00 |
4.90 | 4.70 | 4.71 | 1,520 |
| 11 Nov 13 |
4.90000 +0.02 |
4.92 | 4.88 | 4.88 | 580 |
| 08 Nov 13 |
4.88000 -0.02 |
4.88 | 4.88 | 4.88 | 135 |
| 07 Nov 13 |
4.90000 +0.00 |
4.90 | 4.76 | 4.76 | 4,015 |
| 06 Nov 13 |
4.89900 +0.00 |
4.90 | 4.85 | 4.85 | 556 |
| 05 Nov 13 |
4.89900 +0.00 |
4.90 | 4.75 | 4.75 | 1,050 |
| 04 Nov 13 |
4.89900 +0.10 |
4.90 | 4.71 | 4.80 | 3,323 |
| 01 Nov 13 |
4.80000 -0.10 |
4.80 | 4.80 | 4.80 | 100 |
| 31 Oct 13 |
4.90000 +0.00 |
4.90 | 4.80 | 4.90 | 1,000 |
| 30 Oct 13 |
4.90000 +0.05 |
4.90 | 4.76 | 4.76 | 1,146 |
| 29 Oct 13 |
4.84600 +0.00 |
4.85 | 4.76 | 4.85 | 579 |
| 28 Oct 13 |
4.85000 +0.05 |
4.85 | 4.77 | 4.77 | 733 |
| 25 Oct 13 |
4.80000 +0.00 |
4.85 | 4.77 | 4.80 | 2,130 |
| 24 Oct 13 |
4.80000 +0.00 |
4.88 | 4.80 | 4.88 | 342 |
| 23 Oct 13 |
4.80000 -0.10 |
4.90 | 4.80 | 4.90 | 1,245 |
| 22 Oct 13 |
4.89900 +0.08 |
4.90 | 4.80 | 4.90 | 350 |
| 21 Oct 13 |
4.82000 +0.02 |
4.82 | 4.80 | 4.80 | 1,656 |
| 18 Oct 13 |
4.80000 +0.04 |
4.80 | 4.76 | 4.76 | 2,553 |
| 17 Oct 13 |
4.76100 -0.14 |
4.85 | 4.76 | 4.85 | 550 |
| 16 Oct 13 |
4.89900 +0.00 |
4.90 | 4.75 | 4.80 | 524 |
| 15 Oct 13 |
4.90000 +0.01 |
4.90 | 4.90 | 4.90 | 200 |
| 14 Oct 13 |
4.88600 -0.01 |
4.89 | 4.75 | 4.81 | 1,604 |
| 11 Oct 13 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 1,000 |
| 10 Oct 13 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 1,000 |
| 09 Oct 13 |
4.90000 +0.00 |
4.90 | 4.75 | 4.75 | 1,080 |
| 08 Oct 13 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 59 |
| 07 Oct 13 |
4.90000 +0.10 |
4.90 | 4.70 | 4.70 | 145 |
| 04 Oct 13 |
4.80000 -0.15 |
4.80 | 4.80 | 4.80 | 70 |
| 03 Oct 13 |
4.95000 +0.09 |
4.95 | 4.95 | 4.95 | 11 |
| 02 Oct 13 |
4.86000 -0.09 |
4.89 | 4.70 | 4.89 | 3,495 |
| 01 Oct 13 |
4.95000 +0.01 |
4.95 | 4.81 | 4.90 | 2,660 |
| 30 Sep 13 |
4.93900 -0.03 |
4.95 | 4.94 | 4.95 | 203 |
| 27 Sep 13 |
4.97300 +0.02 |
4.97 | 4.81 | 4.97 | 613 |
| 26 Sep 13 |
4.94900 +0.00 |
4.95 | 4.75 | 4.95 | 644 |
| 25 Sep 13 |
4.94900 +0.07 |
4.95 | 4.75 | 4.75 | 103 |
| 24 Sep 13 |
4.87900 -0.10 |
4.88 | 4.88 | 4.88 | 400 |
| 23 Sep 13 |
4.97900 +0.18 |
4.98 | 4.98 | 4.98 | 100 |
| 20 Sep 13 |
4.80000 -0.10 |
4.80 | 4.75 | 4.80 | 2,363 |
| 19 Sep 13 |
4.89900 +0.10 |
4.90 | 4.80 | 4.80 | 1,225 |
| 18 Sep 13 |
4.80000 -0.20 |
4.90 | 4.80 | 4.90 | 1,239 |
| 17 Sep 13 |
4.99900 +0.20 |
5.00 | 4.80 | 4.80 | 1,172 |
| 16 Sep 13 |
4.80000 +0.05 |
4.80 | 4.75 | 4.75 | 770 |
| 13 Sep 13 |
4.74800 -0.05 |
4.75 | 4.75 | 4.75 | 454 |
| 11 Sep 13 |
4.80000 +0.10 |
4.80 | 4.80 | 4.80 | 530 |
| 10 Sep 13 |
4.70100 -0.20 |
4.90 | 4.70 | 4.90 | 297 |
| 09 Sep 13 |
4.90000 +0.14 |
4.90 | 4.66 | 4.66 | 230 |
| 06 Sep 13 |
4.75900 -0.14 |
4.76 | 4.76 | 4.76 | 645 |
| 05 Sep 13 |
4.89900 -0.05 |
4.90 | 4.70 | 4.90 | 124 |
| 04 Sep 13 |
4.95000 -0.05 |
4.95 | 4.71 | 4.71 | 450 |
| 03 Sep 13 |
4.99900 +0.10 |
5.00 | 5.00 | 5.00 | 100 |
| 02 Sep 13 |
4.90000 +0.15 |
4.90 | 4.75 | 4.75 | 2,130 |
| 30 Aug 13 |
4.75000 +0.10 |
4.75 | 4.65 | 4.65 | 420 |
| 29 Aug 13 |
4.65000 +0.10 |
4.65 | 4.65 | 4.65 | 107 |
| 28 Aug 13 |
4.55000 -0.05 |
4.64 | 4.55 | 4.60 | 2,300 |
| 27 Aug 13 |
4.60000 -0.15 |
4.65 | 4.60 | 4.65 | 2,203 |
| 26 Aug 13 |
4.74900 +0.00 |
4.75 | 4.65 | 4.65 | 1,248 |
| 23 Aug 13 |
4.74900 +0.00 |
4.75 | 4.55 | 4.75 | 2,892 |
| 22 Aug 13 |
4.75000 +0.00 |
4.75 | 4.70 | 4.75 | 3,988 |
| 21 Aug 13 |
4.75000 -0.20 |
4.99 | 4.75 | 4.99 | 212 |
| 20 Aug 13 |
4.95000 +0.19 |
4.95 | 4.80 | 4.80 | 450 |
| 19 Aug 13 |
4.76000 +0.06 |
5.00 | 4.60 | 5.00 | 4,757 |
| 16 Aug 13 |
4.70000 +0.00 |
4.70 | 4.70 | 4.70 | 1,038 |
| 15 Aug 13 |
4.69900 +0.14 |
4.70 | 4.70 | 4.70 | 746 |
| 14 Aug 13 |
4.55500 -0.14 |
4.72 | 4.55 | 4.71 | 1,292 |
| 13 Aug 13 |
4.70000 -0.02 |
4.71 | 4.69 | 4.71 | 1,345 |
| 12 Aug 13 |
4.71900 +0.07 |
4.73 | 4.60 | 4.65 | 3,397 |
| 09 Aug 13 |
4.65000 +0.00 |
4.65 | 4.55 | 4.55 | 844 |
| 08 Aug 13 |
4.64900 +0.06 |
4.65 | 4.52 | 4.52 | 250 |
| 07 Aug 13 |
4.59000 -0.06 |
4.59 | 4.59 | 4.59 | 444 |
| 06 Aug 13 |
4.64900 +0.03 |
4.65 | 4.59 | 4.60 | 600 |
| 05 Aug 13 |
4.62000 -0.17 |
4.76 | 4.59 | 4.59 | 1,992 |
| 02 Aug 13 |
4.78900 +0.19 |
4.79 | 4.79 | 4.79 | 100 |
| 01 Aug 13 |
4.60000 -0.20 |
4.60 | 4.60 | 4.60 | 100 |
| 31 Jul 13 |
4.79900 +0.00 |
4.80 | 4.60 | 4.60 | 2,817 |
| 30 Jul 13 |
4.79900 +0.05 |
4.80 | 4.60 | 4.60 | 153 |
| 29 Jul 13 |
4.74900 +0.15 |
4.85 | 4.60 | 4.60 | 498 |
| 26 Jul 13 |
4.60000 -0.14 |
4.79 | 4.60 | 4.79 | 1,275 |
| 25 Jul 13 |
4.73800 -0.05 |
4.74 | 4.61 | 4.61 | 408 |
| 24 Jul 13 |
4.78900 +0.01 |
4.80 | 4.78 | 4.78 | 440 |
| 23 Jul 13 |
4.78100 +0.33 |
4.78 | 4.50 | 4.60 | 2,946 |
| 22 Jul 13 |
4.44900 -0.25 |
4.79 | 4.41 | 4.79 | 3,118 |
| 19 Jul 13 |
4.69900 -0.05 |
4.70 | 4.45 | 4.61 | 8,190 |
| 18 Jul 13 |
4.75000 -0.06 |
4.87 | 4.50 | 4.67 | 2,381 |
| 17 Jul 13 |
4.80900 -0.06 |
4.81 | 4.67 | 4.67 | 465 |
| 16 Jul 13 |
4.87000 +0.07 |
4.87 | 4.67 | 4.85 | 2,361 |
| 15 Jul 13 |
4.79600 -0.07 |
4.80 | 4.60 | 4.70 | 2,307 |
| 12 Jul 13 |
4.87000 -0.18 |
5.00 | 4.50 | 5.00 | 4,269 |
| 11 Jul 13 |
5.05000 +0.00 |
5.05 | 5.03 | 5.03 | 800 |
| 10 Jul 13 |
5.05000 -0.08 |
5.19 | 5.03 | 5.19 | 554 |
| 09 Jul 13 |
5.13000 -0.06 |
5.13 | 5.13 | 5.13 | 500 |
| 08 Jul 13 |
5.19000 +0.09 |
5.19 | 5.19 | 5.19 | 10 |
| 05 Jul 13 |
5.10000 -0.09 |
5.19 | 5.10 | 5.10 | 1,554 |
| 04 Jul 13 |
5.19000 -0.10 |
5.19 | 5.10 | 5.10 | 520 |
| 03 Jul 13 |
5.28900 -0.11 |
5.39 | 5.29 | 5.39 | 400 |
| 02 Jul 13 |
5.40000 +0.00 |
5.40 | 5.40 | 5.40 | 50 |
| 01 Jul 13 |
5.39900 +0.00 |
5.40 | 5.20 | 5.20 | 1,700 |
| 28 Jun 13 |
5.40000 +0.00 |
5.40 | 5.40 | 5.40 | 10 |
| 27 Jun 13 |
5.40000 -0.05 |
5.40 | 5.20 | 5.33 | 209 |
| 26 Jun 13 |
5.44500 +0.04 |
5.45 | 5.43 | 5.43 | 960 |
| 25 Jun 13 |
5.40400 +0.20 |
5.40 | 5.20 | 5.40 | 1,766 |
| 24 Jun 13 |
5.20400 -0.30 |
5.32 | 5.20 | 5.28 | 6,156 |
| 21 Jun 13 |
5.50000 +0.04 |
5.50 | 5.46 | 5.46 | 300 |
| 20 Jun 13 |
5.46000 -0.01 |
5.46 | 5.46 | 5.46 | 78 |
| 19 Jun 13 |
5.46900 +0.16 |
5.47 | 5.45 | 5.45 | 780 |
| 18 Jun 13 |
5.30400 +0.04 |
5.49 | 5.30 | 5.49 | 365 |
| 17 Jun 13 |
5.26100 -0.29 |
5.26 | 5.25 | 5.25 | 4,140 |
| 14 Jun 13 |
5.55000 +0.35 |
5.55 | 5.55 | 5.55 | 58 |
| 13 Jun 13 |
5.20000 -0.30 |
5.31 | 5.20 | 5.31 | 2,550 |
| 12 Jun 13 |
5.50000 +0.18 |
5.50 | 5.50 | 5.50 | 50 |
| 11 Jun 13 |
5.31900 -0.03 |
5.32 | 5.30 | 5.30 | 100 |
| 10 Jun 13 |
5.35000 +0.05 |
5.54 | 5.30 | 5.30 | 2,700 |
| 07 Jun 13 |
5.30000 +0.00 |
5.30 | 5.30 | 5.30 | 1,400 |
| 06 Jun 13 |
5.30000 -0.22 |
5.55 | 5.30 | 5.55 | 930 |
| 05 Jun 13 |
5.52000 +0.17 |
5.52 | 5.52 | 5.52 | 1,800 |
| 04 Jun 13 |
5.35000 +0.05 |
5.35 | 5.30 | 5.30 | 1,170 |
| 03 Jun 13 |
5.30000 -0.30 |
5.50 | 5.30 | 5.36 | 1,521 |
| 31 May 13 |
5.60000 +0.23 |
5.60 | 5.58 | 5.58 | 101 |
| 30 May 13 |
5.37100 -0.23 |
5.40 | 5.37 | 5.37 | 1,939 |
| 29 May 13 |
5.59900 +0.09 |
5.70 | 5.41 | 5.70 | 1,685 |
| 28 May 13 |
5.51000 +0.01 |
5.60 | 5.51 | 5.60 | 732 |
| 27 May 13 |
5.50000 -0.22 |
5.72 | 5.50 | 5.72 | 2,408 |
| 24 May 13 |
5.72000 +0.22 |
5.74 | 5.70 | 5.70 | 1,350 |
| 23 May 13 |
5.50000 -0.25 |
5.50 | 5.50 | 5.50 | 100 |
| 22 May 13 |
5.75000 +0.05 |
5.85 | 5.55 | 5.80 | 2,619 |
| 21 May 13 |
5.70000 -0.15 |
5.85 | 5.42 | 5.85 | 3,104 |
| 17 May 13 |
5.85000 +0.05 |
5.85 | 5.55 | 5.78 | 990 |
| 16 May 13 |
5.80000 +0.28 |
5.80 | 5.60 | 5.80 | 2,314 |
| 15 May 13 |
5.51600 -0.23 |
5.65 | 5.50 | 5.60 | 1,065 |
| 14 May 13 |
5.75000 +0.16 |
5.78 | 5.59 | 5.59 | 3,050 |
| 13 May 13 |
5.59000 +0.19 |
5.59 | 5.37 | 5.37 | 1,400 |
| 10 May 13 |
5.40000 -0.08 |
5.40 | 5.35 | 5.35 | 1,200 |
| 09 May 13 |
5.48000 +0.03 |
5.48 | 5.30 | 5.30 | 185 |
| 08 May 13 |
5.45000 -0.05 |
5.45 | 5.35 | 5.45 | 3,750 |
| 07 May 13 |
5.50000 +0.00 |
5.60 | 5.32 | 5.60 | 1,770 |
| 06 May 13 |
5.50000 +0.20 |
5.50 | 5.30 | 5.30 | 710 |
| 03 May 13 |
5.30000 +0.05 |
5.45 | 5.25 | 5.25 | 5,925 |
| 02 May 13 |
5.25100 -0.15 |
5.50 | 5.25 | 5.50 | 2,970 |
| 30 Apr 13 |
5.40000 -0.40 |
5.74 | 5.40 | 5.74 | 3,469 |
| 29 Apr 13 |
5.80000 +0.10 |
5.80 | 5.65 | 5.79 | 2,433 |
| 26 Apr 13 |
5.69800 -0.18 |
5.81 | 5.70 | 5.70 | 520 |
| 25 Apr 13 |
5.88000 +0.37 |
5.88 | 5.88 | 5.88 | 30 |
| 24 Apr 13 |
5.51000 +0.03 |
5.55 | 5.47 | 5.47 | 4,711 |
| 23 Apr 13 |
5.48000 -0.22 |
5.70 | 5.20 | 5.70 | 16,545 |
| 22 Apr 13 |
5.69900 -0.15 |
5.70 | 5.70 | 5.70 | 101 |
| 19 Apr 13 |
5.84900 +0.05 |
5.85 | 5.85 | 5.85 | 25 |
| 18 Apr 13 |
5.80000 -0.04 |
5.88 | 5.70 | 5.88 | 753 |
| 17 Apr 13 |
5.83800 +0.04 |
5.84 | 5.72 | 5.72 | 160 |
| 16 Apr 13 |
5.80000 -0.09 |
5.88 | 5.72 | 5.88 | 1,560 |
| 15 Apr 13 |
5.88900 -0.11 |
6.00 | 5.80 | 5.90 | 6,098 |
| 12 Apr 13 |
6.00000 -0.05 |
6.05 | 5.86 | 6.05 | 1,163 |
| 11 Apr 13 |
6.05000 +0.20 |
6.05 | 5.70 | 5.70 | 1,375 |
| 10 Apr 13 |
5.85000 -0.15 |
5.85 | 5.70 | 5.85 | 2,310 |
| 09 Apr 13 |
6.00000 +0.01 |
6.00 | 5.85 | 5.88 | 4,320 |
| 08 Apr 13 |
5.99000 +0.00 |
5.99 | 5.87 | 5.90 | 4,173 |
| 05 Apr 13 |
5.99000 +0.09 |
6.00 | 5.66 | 5.90 | 12,663 |
| 04 Apr 13 |
5.90000 -0.04 |
6.01 | 5.90 | 5.92 | 3,607 |
| 03 Apr 13 |
5.94000 -0.02 |
5.98 | 5.92 | 5.98 | 2,593 |
| 02 Apr 13 |
5.96000 -0.03 |
5.98 | 5.95 | 5.97 | 3,315 |
| 28 Mar 13 |
5.98500 -0.16 |
6.10 | 5.99 | 6.05 | 12,905 |
| 27 Mar 13 |
6.15000 -0.10 |
6.20 | 6.06 | 6.20 | 776 |
| 26 Mar 13 |
6.25000 +0.06 |
6.25 | 6.10 | 6.19 | 3,576 |
| 25 Mar 13 |
6.19000 +0.02 |
6.20 | 6.05 | 6.16 | 2,236 |
| 22 Mar 13 |
6.17000 +0.00 |
6.17 | 6.14 | 6.14 | 700 |
| 21 Mar 13 |
6.17000 +0.07 |
6.17 | 6.10 | 6.10 | 1,000 |
| 20 Mar 13 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 325 |
| 18 Mar 13 |
6.09800 +0.01 |
6.10 | 5.98 | 5.98 | 1,820 |
| 15 Mar 13 |
6.09000 +0.00 |
6.09 | 5.95 | 5.95 | 1,950 |
| 14 Mar 13 |
6.09000 -0.01 |
6.14 | 6.09 | 6.10 | 3,112 |
| 13 Mar 13 |
6.10000 +0.10 |
6.10 | 5.91 | 5.91 | 1,749 |
| 12 Mar 13 |
6.00000 -0.10 |
6.10 | 6.00 | 6.10 | 1,649 |
| 11 Mar 13 |
6.10000 +0.00 |
6.10 | 6.08 | 6.10 | 2,125 |
| 08 Mar 13 |
6.10000 +0.00 |
6.10 | 6.01 | 6.09 | 1,702 |
| 07 Mar 13 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 1,950 |
| 06 Mar 13 |
6.20000 +0.02 |
6.20 | 6.15 | 6.15 | 3,490 |
| 05 Mar 13 |
6.18000 -0.07 |
6.25 | 6.10 | 6.25 | 2,458 |
| 04 Mar 13 |
6.25000 +0.15 |
6.29 | 6.19 | 6.19 | 2,100 |
| 01 Mar 13 |
6.10000 -0.20 |
6.30 | 6.10 | 6.30 | 2,900 |
| 28 Feb 13 |
6.30000 +0.05 |
6.30 | 6.18 | 6.25 | 8,576 |
| 27 Feb 13 |
6.25000 -0.05 |
6.29 | 6.15 | 6.15 | 1,600 |
| 26 Feb 13 |
6.30000 +0.00 |
6.30 | 5.90 | 6.10 | 6,644 |
| 25 Feb 13 |
6.30000 +0.12 |
6.30 | 6.13 | 6.13 | 1,446 |
| 22 Feb 13 |
6.18000 -0.02 |
6.29 | 6.18 | 6.26 | 1,215 |
| 21 Feb 13 |
6.20000 -0.09 |
6.20 | 6.18 | 6.18 | 2,120 |
| 20 Feb 13 |
6.29000 +0.01 |
6.29 | 6.15 | 6.15 | 3,101 |
| 19 Feb 13 |
6.28000 -0.01 |
6.28 | 6.15 | 6.17 | 3,192 |
| 18 Feb 13 |
6.29000 +0.00 |
6.29 | 6.27 | 6.27 | 3,200 |
| 15 Feb 13 |
6.29000 +0.00 |
6.29 | 6.17 | 6.17 | 1,045 |
| 14 Feb 13 |
6.29000 -0.01 |
6.29 | 6.15 | 6.20 | 2,870 |
| 13 Feb 13 |
6.30000 -0.06 |
6.36 | 6.20 | 6.36 | 11,099 |
| 12 Feb 13 |
6.36000 +0.11 |
6.36 | 6.25 | 6.28 | 11,599 |
| 11 Feb 13 |
6.25000 +0.10 |
6.30 | 6.10 | 6.25 | 2,745 |
| 08 Feb 13 |
6.15000 +0.03 |
6.29 | 6.05 | 6.05 | 2,430 |
| 07 Feb 13 |
6.12000 +0.02 |
6.19 | 6.10 | 6.10 | 1,544 |
| 06 Feb 13 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 164 |
| 05 Feb 13 |
6.10000 -0.10 |
6.20 | 6.05 | 6.10 | 4,609 |
| 04 Feb 13 |
6.20000 -0.05 |
6.30 | 6.20 | 6.26 | 2,825 |
| 01 Feb 13 |
6.25000 +0.15 |
6.25 | 6.07 | 6.07 | 3,536 |
| 31 Jan 13 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 2,000 |
| 30 Jan 13 |
6.10000 -0.02 |
6.12 | 6.10 | 6.12 | 100 |
| 29 Jan 13 |
6.12000 +0.02 |
6.17 | 6.10 | 6.10 | 2,496 |
| 28 Jan 13 |
6.10000 -0.06 |
6.18 | 6.00 | 6.15 | 7,348 |
| 25 Jan 13 |
6.16000 -0.03 |
6.19 | 6.15 | 6.19 | 1,710 |
| 24 Jan 13 |
6.19000 -0.06 |
6.25 | 6.19 | 6.25 | 1,600 |
| 23 Jan 13 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 400 |
| 22 Jan 13 |
6.25000 +0.00 |
6.25 | 6.20 | 6.20 | 700 |
| 21 Jan 13 |
6.25000 +0.00 |
6.25 | 6.19 | 6.25 | 2,985 |
| 18 Jan 13 |
6.25000 +0.05 |
6.25 | 6.19 | 6.19 | 3,513 |
| 17 Jan 13 |
6.20000 +0.00 |
6.25 | 6.20 | 6.25 | 4,530 |
| 16 Jan 13 |
6.20000 -0.05 |
6.25 | 6.20 | 6.25 | 4,419 |
| 15 Jan 13 |
6.25000 +0.00 |
6.25 | 6.20 | 6.25 | 3,224 |
| 14 Jan 13 |
6.25000 +0.05 |
6.25 | 6.20 | 6.25 | 4,015 |
| 11 Jan 13 |
6.20000 +0.05 |
6.25 | 6.20 | 6.25 | 8,450 |
| 10 Jan 13 |
6.15000 +0.05 |
6.20 | 6.10 | 6.20 | 3,615 |
| 09 Jan 13 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 3,683 |
| 08 Jan 13 |
6.20000 +0.05 |
6.28 | 6.10 | 6.20 | 9,145 |
| 07 Jan 13 |
6.14900 +0.00 |
6.25 | 6.00 | 6.15 | 7,438 |
| 04 Jan 13 |
6.15000 +0.05 |
6.15 | 6.00 | 6.10 | 6,875 |
| 03 Jan 13 |
6.10000 -0.10 |
6.20 | 6.00 | 6.00 | 1,520 |
| 02 Jan 13 |
6.20000 +0.20 |
6.20 | 6.07 | 6.07 | 3,396 |
| 28 Dec 12 |
6.00000 +0.11 |
6.00 | 5.80 | 5.80 | 1,268 |
| 27 Dec 12 |
5.89200 -0.01 |
5.90 | 5.80 | 5.80 | 1,300 |
| 21 Dec 12 |
5.90000 +0.00 |
5.90 | 5.79 | 5.90 | 6,996 |
| 20 Dec 12 |
5.90000 -0.05 |
5.95 | 5.90 | 5.95 | 1,306 |
| 19 Dec 12 |
5.94900 +0.00 |
5.95 | 5.85 | 5.85 | 1,113 |
| 18 Dec 12 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 4,574 |
| 17 Dec 12 |
5.94900 -0.10 |
6.00 | 5.85 | 6.00 | 3,395 |
| 14 Dec 12 |
6.05000 +0.05 |
6.05 | 6.00 | 6.00 | 700 |
| 13 Dec 12 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 1,450 |
| 12 Dec 12 |
5.99900 -0.20 |
6.20 | 5.85 | 6.20 | 16,078 |
| 11 Dec 12 |
6.20000 +0.06 |
6.22 | 6.18 | 6.20 | 14,970 |
| 10 Dec 12 |
6.14000 -0.01 |
6.14 | 5.99 | 6.01 | 11,778 |
| 07 Dec 12 |
6.15000 +0.15 |
6.15 | 6.01 | 6.02 | 1,000 |
| 06 Dec 12 |
6.00000 -0.03 |
6.20 | 6.00 | 6.20 | 1,590 |
| 05 Dec 12 |
6.03000 +0.03 |
6.20 | 6.01 | 6.14 | 1,405 |
| 04 Dec 12 |
6.00000 +0.23 |
6.05 | 6.00 | 6.00 | 1,902 |
| 03 Dec 12 |
5.77000 -0.42 |
6.10 | 5.75 | 6.10 | 7,976 |
| 30 Nov 12 |
6.19000 +0.04 |
6.20 | 6.15 | 6.15 | 382 |
| 29 Nov 12 |
6.15000 +0.04 |
6.20 | 6.00 | 6.20 | 6,600 |
| 27 Nov 12 |
6.11000 -0.04 |
6.25 | 6.11 | 6.15 | 2,400 |
| 26 Nov 12 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 200 |
| 23 Nov 12 |
6.15000 -0.10 |
6.15 | 6.15 | 6.15 | 100 |
| 22 Nov 12 |
6.25000 +0.15 |
6.25 | 6.11 | 6.15 | 1,320 |
| 21 Nov 12 |
6.10000 -0.15 |
6.15 | 6.10 | 6.10 | 354 |
| 20 Nov 12 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 2 |
| 19 Nov 12 |
6.25000 +0.24 |
6.25 | 6.01 | 6.01 | 900 |
| 16 Nov 12 |
6.01000 -0.30 |
6.31 | 6.01 | 6.20 | 9,226 |
| 15 Nov 12 |
6.31000 +0.11 |
6.31 | 6.31 | 6.31 | 2,200 |
| 14 Nov 12 |
6.20000 +0.00 |
6.36 | 6.20 | 6.36 | 2,166 |
| 13 Nov 12 |
6.20000 +0.10 |
6.28 | 6.09 | 6.28 | 2,372 |
| 12 Nov 12 |
6.09900 +0.00 |
6.30 | 6.08 | 6.10 | 3,154 |
| 09 Nov 12 |
6.10000 -0.07 |
6.35 | 6.10 | 6.25 | 2,857 |
| 08 Nov 12 |
6.17000 -0.13 |
6.35 | 6.17 | 6.30 | 7,611 |
| 07 Nov 12 |
6.30000 +0.10 |
6.30 | 6.25 | 6.28 | 8,149 |
| 06 Nov 12 |
6.20000 -0.03 |
6.24 | 6.01 | 6.24 | 7,375 |
| 05 Nov 12 |
6.23000 +0.03 |
6.24 | 6.15 | 6.20 | 14,730 |
| 02 Nov 12 |
6.20000 +0.00 |
6.25 | 6.15 | 6.25 | 970 |
| 01 Nov 12 |
6.20000 +0.05 |
6.25 | 6.05 | 6.20 | 1,688 |
| 31 Oct 12 |
6.15000 +0.05 |
6.20 | 6.12 | 6.12 | 6,577 |
| 30 Oct 12 |
6.10000 -0.02 |
6.10 | 6.04 | 6.04 | 350 |
| 29 Oct 12 |
6.12000 +0.02 |
6.12 | 5.95 | 6.10 | 2,365 |
| 26 Oct 12 |
6.10000 +0.05 |
6.12 | 5.90 | 6.10 | 1,073 |
| 25 Oct 12 |
6.05500 +0.07 |
6.10 | 5.85 | 5.85 | 2,339 |
| 24 Oct 12 |
5.99000 +0.22 |
5.99 | 5.81 | 5.81 | 1,100 |
| 23 Oct 12 |
5.77000 +0.00 |
5.77 | 5.77 | 5.77 | 919 |
| 22 Oct 12 |
5.77000 -0.13 |
5.99 | 5.77 | 5.99 | 2,446 |
| 19 Oct 12 |
5.90000 +0.01 |
5.90 | 5.77 | 5.77 | 19,692 |
| 18 Oct 12 |
5.88900 -0.01 |
5.89 | 5.68 | 5.68 | 186 |
| 17 Oct 12 |
5.90000 +0.19 |
5.90 | 5.71 | 5.71 | 2,353 |
| 16 Oct 12 |
5.71000 -0.22 |
5.85 | 5.71 | 5.85 | 2,200 |
| 15 Oct 12 |
5.93000 -0.03 |
5.98 | 5.74 | 5.98 | 3,510 |
| 12 Oct 12 |
5.96000 +0.10 |
5.96 | 5.77 | 5.83 | 3,135 |
| 11 Oct 12 |
5.86000 -0.04 |
5.95 | 5.70 | 5.77 | 3,600 |
| 10 Oct 12 |
5.90000 -0.10 |
5.93 | 5.90 | 5.91 | 3,450 |
| 09 Oct 12 |
6.00000 +0.02 |
6.01 | 5.77 | 6.01 | 6,097 |
| 08 Oct 12 |
5.98200 +0.13 |
5.99 | 5.77 | 5.99 | 1,332 |
| 05 Oct 12 |
5.85000 -0.09 |
5.99 | 5.75 | 5.81 | 7,148 |
| 04 Oct 12 |
5.93500 +0.24 |
5.95 | 5.65 | 5.65 | 10,087 |
| 03 Oct 12 |
5.70000 +0.30 |
5.70 | 5.50 | 5.50 | 3,968 |
| 02 Oct 12 |
5.40000 +0.07 |
5.55 | 5.40 | 5.47 | 4,577 |
| 01 Oct 12 |
5.33000 -0.09 |
5.50 | 5.33 | 5.50 | 1,190 |
| 28 Sep 12 |
5.42100 +0.02 |
5.42 | 5.40 | 5.42 | 2,462 |
| 27 Sep 12 |
5.40000 -0.01 |
5.41 | 5.35 | 5.41 | 6,596 |
| 26 Sep 12 |
5.41000 +0.01 |
5.41 | 5.40 | 5.40 | 410 |
| 25 Sep 12 |
5.40000 +0.20 |
5.48 | 5.22 | 5.22 | 7,276 |
| 24 Sep 12 |
5.20000 +0.00 |
5.28 | 5.11 | 5.28 | 6,938 |
| 21 Sep 12 |
5.20000 -0.08 |
5.28 | 5.11 | 5.28 | 1,090 |
| 20 Sep 12 |
5.28000 +0.00 |
5.28 | 5.28 | 5.28 | 2,402 |
| 19 Sep 12 |
5.28000 -0.02 |
5.28 | 5.10 | 5.10 | 2,409 |
| 18 Sep 12 |
5.30500 +0.00 |
5.30 | 5.30 | 5.30 | 100 |
| 17 Sep 12 |
5.30000 +0.05 |
5.30 | 5.12 | 5.30 | 2,057 |
| 14 Sep 12 |
5.25000 -0.11 |
5.45 | 5.25 | 5.45 | 1,080 |
| 13 Sep 12 |
5.36500 -0.01 |
5.45 | 5.25 | 5.31 | 304 |
| 12 Sep 12 |
5.37000 +0.19 |
5.37 | 5.18 | 5.18 | 1,235 |
| 11 Sep 12 |
5.17900 +0.15 |
5.20 | 5.02 | 5.20 | 1,100 |
| 10 Sep 12 |
5.02400 -0.23 |
5.30 | 5.02 | 5.10 | 7,083 |
| 07 Sep 12 |
5.25000 -0.20 |
5.25 | 5.19 | 5.25 | 2,500 |
| 06 Sep 12 |
5.45000 -0.03 |
5.45 | 5.45 | 5.45 | 100 |
| 05 Sep 12 |
5.48000 +0.00 |
5.48 | 5.48 | 5.48 | 1,000 |
| 04 Sep 12 |
5.48000 +0.00 |
5.48 | 5.47 | 5.47 | 482 |
| 03 Sep 12 |
5.48000 +0.00 |
5.48 | 5.20 | 5.48 | 1,290 |
| 31 Aug 12 |
5.48000 -0.01 |
5.48 | 5.48 | 5.48 | 56 |
| 30 Aug 12 |
5.49000 +0.09 |
5.49 | 5.49 | 5.49 | 1,438 |
| 29 Aug 12 |
5.40000 -0.05 |
5.40 | 5.40 | 5.40 | 400 |
| 28 Aug 12 |
5.45000 -0.05 |
5.45 | 5.45 | 5.45 | 30 |
| 27 Aug 12 |
5.50000 +0.01 |
5.50 | 5.50 | 5.50 | 190 |
| 24 Aug 12 |
5.49000 +0.09 |
5.49 | 5.25 | 5.46 | 4,556 |
| 23 Aug 12 |
5.40000 +0.07 |
5.40 | 5.25 | 5.40 | 387 |
| 22 Aug 12 |
5.33400 -0.16 |
5.33 | 5.25 | 5.25 | 680 |
| 21 Aug 12 |
5.49000 +0.00 |
5.49 | 5.49 | 5.49 | 100 |
| 20 Aug 12 |
5.49000 +0.20 |
5.52 | 5.39 | 5.46 | 3,915 |
| 17 Aug 12 |
5.29000 +0.04 |
5.45 | 5.25 | 5.35 | 3,618 |
| 16 Aug 12 |
5.25000 +0.02 |
5.25 | 5.25 | 5.25 | 583 |
| 15 Aug 12 |
5.23000 -0.15 |
5.27 | 5.05 | 5.26 | 3,019 |
| 14 Aug 12 |
5.38000 +0.15 |
5.38 | 5.27 | 5.27 | 9,747 |
| 13 Aug 12 |
5.23000 +0.16 |
5.23 | 5.15 | 5.15 | 540 |
| 10 Aug 12 |
5.07300 -0.39 |
5.39 | 4.91 | 5.35 | 11,486 |
| 09 Aug 12 |
5.46000 -0.04 |
5.55 | 5.46 | 5.53 | 1,630 |
| 08 Aug 12 |
5.50000 +0.19 |
5.50 | 5.41 | 5.49 | 4,660 |
| 07 Aug 12 |
5.31000 -0.04 |
5.31 | 5.31 | 5.31 | 80 |
| 06 Aug 12 |
5.35000 +0.25 |
5.35 | 5.35 | 5.35 | 5 |
| 03 Aug 12 |
5.10300 -0.25 |
5.21 | 5.10 | 5.12 | 164 |
| 02 Aug 12 |
5.35000 -0.10 |
5.35 | 5.35 | 5.35 | 1,360 |
| 01 Aug 12 |
5.45000 -0.32 |
5.51 | 5.38 | 5.51 | 847 |
| 31 Jul 12 |
5.77000 +0.17 |
5.77 | 5.46 | 5.65 | 9,020 |
| 30 Jul 12 |
5.60000 +0.01 |
5.60 | 5.30 | 5.36 | 8,986 |
| 27 Jul 12 |
5.59000 +0.12 |
5.60 | 5.20 | 5.48 | 14,508 |
| 26 Jul 12 |
5.47000 +0.06 |
5.48 | 5.30 | 5.35 | 7,695 |
| 25 Jul 12 |
5.41000 +0.11 |
5.42 | 5.28 | 5.30 | 10,659 |
| 24 Jul 12 |
5.30000 +0.65 |
5.90 | 4.65 | 4.65 | 22,028 |
| 23 Jul 12 |
4.65000 -0.14 |
4.65 | 4.65 | 4.65 | 10 |
| 20 Jul 12 |
4.78900 +0.09 |
4.79 | 4.55 | 4.70 | 457 |
| 19 Jul 12 |
4.70000 +0.10 |
4.70 | 4.55 | 4.55 | 725 |
| 18 Jul 12 |
4.60000 +0.00 |
4.60 | 4.60 | 4.60 | 2,073 |
| 17 Jul 12 |
4.60000 +0.10 |
4.60 | 4.60 | 4.60 | 12 |
| 16 Jul 12 |
4.49900 +0.03 |
4.60 | 4.47 | 4.60 | 821 |
| 13 Jul 12 |
4.47000 +0.00 |
4.60 | 4.47 | 4.60 | 600 |
| 12 Jul 12 |
4.47000 -0.08 |
4.60 | 4.47 | 4.60 | 247 |
| 11 Jul 12 |
4.55000 +0.00 |
4.55 | 4.50 | 4.51 | 3,550 |
| 10 Jul 12 |
4.54900 +0.04 |
4.57 | 4.53 | 4.57 | 1,450 |
| 09 Jul 12 |
4.51000 -0.09 |
4.55 | 4.51 | 4.55 | 109 |
| 06 Jul 12 |
4.60000 +0.00 |
4.60 | 4.51 | 4.51 | 270 |
| 05 Jul 12 |
4.59900 -0.10 |
4.70 | 4.50 | 4.50 | 983 |
| 04 Jul 12 |
4.69900 +0.09 |
4.70 | 4.55 | 4.55 | 4,769 |
| 03 Jul 12 |
4.60400 -0.09 |
4.69 | 4.50 | 4.50 | 598 |
| 02 Jul 12 |
4.68900 +0.00 |
4.69 | 4.69 | 4.69 | 215 |
| 29 Jun 12 |
4.68800 +0.19 |
4.69 | 4.50 | 4.50 | 903 |
| 28 Jun 12 |
4.50000 -0.20 |
4.51 | 4.50 | 4.51 | 2,240 |
| 27 Jun 12 |
4.70000 +0.05 |
4.70 | 4.70 | 4.70 | 100 |
| 26 Jun 12 |
4.64900 -0.05 |
4.69 | 4.57 | 4.57 | 445 |
| 25 Jun 12 |
4.69900 +0.01 |
4.70 | 4.70 | 4.70 | 100 |
| 22 Jun 12 |
4.69100 +0.12 |
4.69 | 4.57 | 4.57 | 170 |
| 21 Jun 12 |
4.57000 -0.10 |
4.60 | 4.57 | 4.60 | 791 |
| 20 Jun 12 |
4.66700 -0.01 |
4.67 | 4.50 | 4.57 | 2,250 |
| 19 Jun 12 |
4.68000 -0.01 |
4.70 | 4.68 | 4.70 | 1,397 |
| 18 Jun 12 |
4.69000 +0.00 |
4.69 | 4.69 | 4.69 | 3 |
| 15 Jun 12 |
4.69000 -0.06 |
4.69 | 4.50 | 4.50 | 550 |
| 14 Jun 12 |
4.75000 -0.12 |
4.80 | 4.55 | 4.55 | 1,063 |
| 13 Jun 12 |
4.86900 +0.15 |
4.87 | 4.47 | 4.50 | 3,405 |
| 12 Jun 12 |
4.72000 +0.02 |
4.75 | 4.50 | 4.75 | 396 |
| 11 Jun 12 |
4.70000 +0.20 |
4.70 | 4.50 | 4.60 | 3,900 |
| 08 Jun 12 |
4.50000 -0.20 |
4.70 | 4.50 | 4.70 | 3,593 |
| 07 Jun 12 |
4.70000 +0.05 |
4.70 | 4.49 | 4.49 | 2,668 |
| 06 Jun 12 |
4.65000 -0.09 |
4.75 | 4.65 | 4.75 | 1,945 |
| 05 Jun 12 |
4.73500 +0.14 |
4.75 | 4.68 | 4.70 | 3,705 |
| 04 Jun 12 |
4.60000 +0.00 |
4.60 | 4.50 | 4.50 | 2,675 |
| 01 Jun 12 |
4.60000 +0.00 |
4.89 | 4.50 | 4.50 | 3,503 |
| 31 May 12 |
4.60000 -0.05 |
4.60 | 4.50 | 4.50 | 3,827 |
| 30 May 12 |
4.65000 -0.50 |
4.95 | 4.40 | 4.95 | 21,363 |
| 29 May 12 |
5.15000 +0.00 |
5.20 | 5.00 | 5.20 | 4,183 |
| 28 May 12 |
5.15000 -0.17 |
5.30 | 5.15 | 5.30 | 3,970 |
| 25 May 12 |
5.32000 -1.08 |
5.37 | 5.09 | 5.16 | 10,874 |
| 24 May 12 |
6.39900 +0.11 |
6.40 | 6.21 | 6.29 | 38,396 |
| 23 May 12 |
6.28900 +0.05 |
6.30 | 6.11 | 6.24 | 15,743 |
| 22 May 12 |
6.24000 +0.00 |
6.24 | 6.13 | 6.24 | 29,293 |
| 21 May 12 |
6.24000 +0.04 |
6.25 | 6.15 | 6.25 | 24,335 |
| 18 May 12 |
6.20000 +0.00 |
6.25 | 6.11 | 6.15 | 37,214 |
| 17 May 12 |
6.19900 +0.00 |
6.20 | 6.18 | 6.19 | 9,756 |
| 16 May 12 |
6.20000 +0.00 |
6.20 | 6.15 | 6.19 | 10,819 |
| 15 May 12 |
6.20000 +0.20 |
6.20 | 6.10 | 6.10 | 7,554 |
| 14 May 12 |
6.00100 -0.10 |
6.25 | 6.00 | 6.20 | 39,545 |
| 11 May 12 |
6.10000 -0.07 |
6.17 | 6.10 | 6.17 | 10,374 |
| 10 May 12 |
6.17000 +0.02 |
6.25 | 6.11 | 6.20 | 11,814 |
| 09 May 12 |
6.15000 -0.12 |
6.30 | 6.05 | 6.30 | 5,825 |
| 08 May 12 |
6.27000 +0.17 |
6.34 | 6.10 | 6.10 | 10,315 |
| 07 May 12 |
6.10000 +0.00 |
6.16 | 5.97 | 6.10 | 27,096 |
| 04 May 12 |
6.10000 -0.01 |
6.11 | 6.01 | 6.09 | 1,825 |
| 03 May 12 |
6.10900 +0.01 |
6.11 | 6.00 | 6.09 | 7,818 |
| 02 May 12 |
6.09900 +0.00 |
6.16 | 6.00 | 6.16 | 7,458 |
| 30 Apr 12 |
6.09800 +0.13 |
6.16 | 6.07 | 6.07 | 8,002 |
| 27 Apr 12 |
5.97000 -0.03 |
6.05 | 5.90 | 5.95 | 4,868 |
| 26 Apr 12 |
6.00000 -0.02 |
6.07 | 5.95 | 6.07 | 1,250 |
| 25 Apr 12 |
6.02000 -0.06 |
6.04 | 6.02 | 6.04 | 1,768 |
| 24 Apr 12 |
6.07900 +0.09 |
6.08 | 5.86 | 5.96 | 7,484 |
| 23 Apr 12 |
5.99000 -0.01 |
6.08 | 5.99 | 6.04 | 8,012 |
| 20 Apr 12 |
6.00000 -0.10 |
6.08 | 5.95 | 5.95 | 700 |
| 19 Apr 12 |
6.10000 +0.03 |
6.10 | 5.99 | 6.01 | 2,230 |
| 18 Apr 12 |
6.07000 +0.05 |
6.10 | 5.95 | 6.01 | 17,367 |
| 17 Apr 12 |
6.01900 +0.07 |
6.02 | 5.87 | 5.87 | 3,600 |
| 16 Apr 12 |
5.95000 -0.08 |
6.01 | 5.85 | 6.00 | 5,605 |
| 13 Apr 12 |
6.03000 +0.10 |
6.05 | 5.86 | 5.93 | 2,017 |
| 12 Apr 12 |
5.93100 +0.05 |
6.03 | 5.85 | 6.00 | 6,362 |
| 11 Apr 12 |
5.88000 -0.12 |
6.02 | 5.85 | 5.93 | 2,314 |
| 10 Apr 12 |
5.99900 -0.15 |
6.15 | 5.80 | 6.15 | 17,419 |
| 05 Apr 12 |
6.15000 +0.16 |
6.15 | 5.99 | 5.99 | 14,419 |
| 04 Apr 12 |
5.98800 +0.04 |
5.99 | 5.85 | 5.90 | 2,262 |
| 03 Apr 12 |
5.95000 +0.24 |
5.99 | 5.72 | 5.72 | 5,145 |
| 02 Apr 12 |
5.70700 -0.03 |
5.89 | 5.63 | 5.75 | 6,440 |
| 30 Mar 12 |
5.74000 +0.08 |
5.90 | 5.65 | 5.85 | 14,862 |
| 29 Mar 12 |
5.66000 -0.19 |
6.00 | 5.51 | 5.99 | 29,129 |
| 28 Mar 12 |
5.85000 -0.44 |
6.20 | 5.80 | 6.20 | 55,530 |
| 27 Mar 12 |
6.29000 +1.49 |
6.29 | 4.90 | 4.90 | 59,963 |
| 26 Mar 12 |
4.80100 +0.01 |
4.85 | 4.80 | 4.80 | 2,982 |
| 23 Mar 12 |
4.79500 +0.20 |
4.80 | 4.67 | 4.72 | 2,430 |
| 22 Mar 12 |
4.60000 -0.13 |
4.60 | 4.60 | 4.60 | 2 |
| 21 Mar 12 |
4.73000 -0.02 |
4.75 | 4.73 | 4.75 | 1,545 |
| 20 Mar 12 |
4.74900 +0.10 |
4.75 | 4.55 | 4.55 | 577 |
| 19 Mar 12 |
4.65000 +0.23 |
4.75 | 4.48 | 4.48 | 6,678 |
| 16 Mar 12 |
4.42000 -0.19 |
4.70 | 4.42 | 4.70 | 12,536 |
| 15 Mar 12 |
4.60600 -0.09 |
4.70 | 4.61 | 4.70 | 7,900 |
| 14 Mar 12 |
4.70000 -0.25 |
4.86 | 4.70 | 4.86 | 3,500 |
| 13 Mar 12 |
4.95000 +0.11 |
4.95 | 4.95 | 4.95 | 76 |
| 12 Mar 12 |
4.84000 -0.01 |
5.00 | 4.84 | 5.00 | 955 |
| 09 Mar 12 |
4.85000 +0.07 |
4.95 | 4.85 | 4.95 | 4,041 |
| 08 Mar 12 |
4.78000 -0.13 |
4.95 | 4.78 | 4.95 | 720 |
| 07 Mar 12 |
4.91000 +0.12 |
4.91 | 4.79 | 4.79 | 2,785 |
| 06 Mar 12 |
4.78800 -0.02 |
4.81 | 4.75 | 4.81 | 3,145 |
| 05 Mar 12 |
4.81100 -0.19 |
4.81 | 4.81 | 4.81 | 10 |
| 02 Mar 12 |
5.00000 +0.15 |
5.00 | 4.81 | 4.81 | 445 |
| 01 Mar 12 |
4.85000 -0.24 |
4.89 | 4.85 | 4.89 | 3,530 |
| 29 Feb 12 |
5.09000 +0.04 |
5.09 | 5.09 | 5.09 | 100 |
| 28 Feb 12 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 115 |
| 27 Feb 12 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 185 |
| 24 Feb 12 |
5.05000 -0.05 |
5.05 | 4.89 | 4.89 | 400 |
| 23 Feb 12 |
5.10000 +0.20 |
5.10 | 5.03 | 5.07 | 2,750 |
| 22 Feb 12 |
4.90300 -0.20 |
5.07 | 4.90 | 4.92 | 3,250 |
| 21 Feb 12 |
5.10000 -0.10 |
5.10 | 5.00 | 5.00 | 140 |
| 20 Feb 12 |
5.20000 +0.10 |
5.20 | 5.10 | 5.10 | 3,050 |
| 17 Feb 12 |
5.10000 +0.23 |
5.10 | 5.10 | 5.10 | 1,500 |
| 16 Feb 12 |
4.87100 -0.23 |
5.10 | 4.87 | 5.00 | 3,562 |
| 15 Feb 12 |
5.09900 +0.15 |
5.10 | 4.96 | 4.96 | 200 |
| 14 Feb 12 |
4.95000 -0.05 |
5.15 | 4.95 | 5.15 | 1,941 |
| 13 Feb 12 |
5.00000 +0.01 |
5.00 | 5.00 | 5.00 | 209 |
| 10 Feb 12 |
4.99000 +0.04 |
5.10 | 4.99 | 5.10 | 530 |
| 09 Feb 12 |
4.94900 -0.15 |
5.03 | 4.95 | 5.03 | 52 |
| 08 Feb 12 |
5.10000 +0.00 |
5.13 | 5.00 | 5.00 | 5,391 |
| 07 Feb 12 |
5.10000 -0.03 |
5.13 | 5.10 | 5.13 | 185 |
| 06 Feb 12 |
5.13000 +0.03 |
5.13 | 5.06 | 5.13 | 2,720 |
| 03 Feb 12 |
5.10000 +0.10 |
5.10 | 5.10 | 5.10 | 600 |
| 02 Feb 12 |
5.00000 -0.09 |
5.10 | 5.00 | 5.10 | 645 |
| 01 Feb 12 |
5.09000 -0.01 |
5.13 | 4.85 | 5.13 | 6,951 |
| 31 Jan 12 |
5.10000 +0.10 |
5.13 | 4.85 | 4.94 | 1,545 |
| 30 Jan 12 |
5.00000 -0.05 |
5.05 | 4.94 | 5.05 | 1,300 |
| 27 Jan 12 |
5.04900 +0.15 |
5.05 | 5.03 | 5.03 | 600 |
| 26 Jan 12 |
4.90000 +0.00 |
4.90 | 4.85 | 4.85 | 3,150 |
| 25 Jan 12 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 3,726 |
| 24 Jan 12 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 1,680 |
| 23 Jan 12 |
4.90000 +0.06 |
4.95 | 4.81 | 4.90 | 2,379 |
| 20 Jan 12 |
4.84000 +0.34 |
4.84 | 4.50 | 4.60 | 9,582 |
| 19 Jan 12 |
4.50000 -0.06 |
4.60 | 4.50 | 4.50 | 3,524 |
| 18 Jan 12 |
4.56000 +0.06 |
4.56 | 4.50 | 4.50 | 1,810 |
| 17 Jan 12 |
4.50000 +0.10 |
4.50 | 4.50 | 4.50 | 2,817 |
| 16 Jan 12 |
4.40000 -0.10 |
4.40 | 4.40 | 4.40 | 1,270 |
| 13 Jan 12 |
4.49900 +0.00 |
4.50 | 4.40 | 4.50 | 200 |
| 12 Jan 12 |
4.49900 +0.04 |
4.50 | 4.50 | 4.50 | 340 |
| 11 Jan 12 |
4.46200 -0.14 |
4.52 | 4.38 | 4.38 | 947 |
| 10 Jan 12 |
4.60000 +0.20 |
4.60 | 4.50 | 4.50 | 725 |
| 09 Jan 12 |
4.40000 +0.09 |
4.41 | 4.40 | 4.41 | 1,010 |
| 06 Jan 12 |
4.30700 -0.29 |
4.60 | 4.31 | 4.60 | 3,371 |
| 05 Jan 12 |
4.60000 +0.00 |
4.60 | 4.49 | 4.49 | 5,430 |
| 04 Jan 12 |
4.60000 +0.00 |
4.60 | 4.52 | 4.60 | 2,000 |
| 03 Jan 12 |
4.60000 +0.11 |
4.73 | 4.46 | 4.64 | 1,021 |
| 02 Jan 12 |
4.49000 +0.22 |
4.49 | 4.49 | 4.49 | 100 |
| 30 Dec 11 |
4.26700 -0.08 |
4.31 | 4.25 | 4.31 | 3,790 |
| 29 Dec 11 |
4.35000 -0.04 |
4.40 | 4.21 | 4.40 | 5,567 |
| 28 Dec 11 |
4.39000 -0.01 |
4.39 | 4.31 | 4.31 | 1,400 |
| 27 Dec 11 |
4.40000 +0.08 |
4.40 | 4.40 | 4.40 | 80 |
| 23 Dec 11 |
4.32000 -0.08 |
4.39 | 4.25 | 4.25 | 1,300 |
| 21 Dec 11 |
4.40000 +0.05 |
4.40 | 4.40 | 4.40 | 3 |
| 20 Dec 11 |
4.35000 +0.08 |
4.35 | 4.35 | 4.35 | 1,544 |
| 19 Dec 11 |
4.26700 +0.02 |
4.27 | 4.15 | 4.25 | 650 |
| 16 Dec 11 |
4.25000 -0.10 |
4.39 | 4.25 | 4.39 | 2,010 |
| 15 Dec 11 |
4.35000 -0.30 |
4.45 | 4.35 | 4.45 | 2,614 |
| 14 Dec 11 |
4.65000 +0.05 |
4.65 | 4.26 | 4.45 | 1,500 |
| 13 Dec 11 |
4.60000 +0.05 |
4.60 | 4.60 | 4.60 | 82 |
| 12 Dec 11 |
4.55000 +0.35 |
4.55 | 4.15 | 4.15 | 3,000 |
| 09 Dec 11 |
4.20000 -0.20 |
4.31 | 4.20 | 4.31 | 2,480 |
| 07 Dec 11 |
4.40400 -0.04 |
4.40 | 4.40 | 4.40 | 100 |
| 06 Dec 11 |
4.44000 +0.09 |
4.44 | 4.44 | 4.44 | 83 |
| 05 Dec 11 |
4.35000 -0.40 |
4.60 | 4.35 | 4.60 | 4,030 |
| 02 Dec 11 |
4.75000 +0.28 |
4.75 | 4.44 | 4.44 | 4,157 |
| 01 Dec 11 |
4.46500 -0.03 |
4.47 | 4.28 | 4.28 | 400 |
| 30 Nov 11 |
4.50000 +0.15 |
4.50 | 4.35 | 4.50 | 1,506 |
| 29 Nov 11 |
4.35000 +0.13 |
4.35 | 4.35 | 4.35 | 20 |
| 28 Nov 11 |
4.21900 -0.13 |
4.22 | 4.22 | 4.22 | 216 |
| 25 Nov 11 |
4.35000 +0.17 |
4.35 | 4.35 | 4.35 | 70 |
| 24 Nov 11 |
4.18000 -0.20 |
4.38 | 4.18 | 4.38 | 4,040 |
| 23 Nov 11 |
4.38000 +0.00 |
4.38 | 4.38 | 4.38 | 10 |
| 22 Nov 11 |
4.38000 -0.22 |
4.50 | 4.38 | 4.50 | 200 |
| 17 Nov 11 |
4.60000 +0.09 |
4.75 | 4.60 | 4.75 | 40 |
| 15 Nov 11 |
4.50800 -0.04 |
4.72 | 4.51 | 4.70 | 2,200 |
| 11 Nov 11 |
4.55000 -0.07 |
4.55 | 4.55 | 4.55 | 850 |
| 10 Nov 11 |
4.62000 -0.13 |
4.67 | 4.62 | 4.67 | 585 |
| 09 Nov 11 |
4.75000 -0.05 |
4.75 | 4.49 | 4.71 | 2,645 |
| 08 Nov 11 |
4.80000 -0.14 |
4.80 | 4.80 | 4.80 | 500 |
| 07 Nov 11 |
4.93900 +0.44 |
4.94 | 4.65 | 4.65 | 3,980 |
| 04 Nov 11 |
4.50000 +0.20 |
4.50 | 4.38 | 4.38 | 1,800 |
| 03 Nov 11 |
4.30000 +0.05 |
4.30 | 4.30 | 4.30 | 60 |
| 02 Nov 11 |
4.25000 -0.25 |
4.25 | 4.25 | 4.25 | 3,000 |
| 01 Nov 11 |
4.50000 -0.20 |
4.63 | 4.33 | 4.63 | 4,370 |
| 31 Oct 11 |
4.70000 +0.10 |
4.74 | 4.60 | 4.60 | 3,030 |
| 28 Oct 11 |
4.60000 -0.20 |
4.60 | 4.60 | 4.60 | 500 |
| 27 Oct 11 |
4.80000 +0.30 |
4.80 | 4.43 | 4.43 | 4,098 |
| 26 Oct 11 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 40 |
| 25 Oct 11 |
4.50100 -0.06 |
4.52 | 4.50 | 4.52 | 6 |
| 24 Oct 11 |
4.56100 -0.04 |
4.76 | 4.56 | 4.76 | 1,400 |
| 21 Oct 11 |
4.60000 +0.22 |
4.60 | 4.55 | 4.55 | 1,400 |
| 20 Oct 11 |
4.37800 -0.12 |
4.42 | 4.38 | 4.42 | 50 |
| 19 Oct 11 |
4.50000 +0.20 |
4.50 | 4.40 | 4.40 | 3,515 |
| 18 Oct 11 |
4.30000 -0.15 |
4.31 | 4.30 | 4.31 | 2,495 |
| 17 Oct 11 |
4.45000 +0.03 |
4.45 | 4.45 | 4.45 | 250 |
| 14 Oct 11 |
4.42000 +0.22 |
4.44 | 4.40 | 4.40 | 5,822 |
| 13 Oct 11 |
4.20100 -0.15 |
4.27 | 4.20 | 4.27 | 24 |
| 12 Oct 11 |
4.35000 +0.27 |
4.35 | 4.35 | 4.35 | 2,500 |
| 11 Oct 11 |
4.08000 -0.02 |
4.08 | 4.08 | 4.08 | 29 |
| 10 Oct 11 |
4.10000 -0.10 |
4.10 | 4.10 | 4.10 | 76 |
| 07 Oct 11 |
4.20000 +0.12 |
4.21 | 4.20 | 4.21 | 1,250 |
| 05 Oct 11 |
4.08000 -0.07 |
4.08 | 4.08 | 4.08 | 519 |
| 04 Oct 11 |
4.15000 +0.00 |
4.25 | 4.10 | 4.25 | 2,100 |
| 30 Sep 11 |
4.15000 -0.15 |
4.20 | 4.15 | 4.20 | 2,936 |
| 29 Sep 11 |
4.30000 +0.24 |
4.30 | 4.15 | 4.15 | 125 |
| 28 Sep 11 |
4.06000 -0.14 |
4.10 | 4.06 | 4.10 | 1,449 |
| 27 Sep 11 |
4.20000 +0.05 |
4.20 | 4.15 | 4.15 | 1,150 |
| 26 Sep 11 |
4.15200 +0.05 |
4.15 | 4.10 | 4.10 | 120 |
| 23 Sep 11 |
4.10000 +0.00 |
4.10 | 4.10 | 4.10 | 200 |
| 22 Sep 11 |
4.10000 -0.09 |
4.10 | 4.10 | 4.10 | 1,531 |
| 21 Sep 11 |
4.19000 +0.03 |
4.19 | 4.10 | 4.10 | 1,224 |
| 20 Sep 11 |
4.16500 -0.18 |
4.16 | 4.16 | 4.16 | 200 |
| 19 Sep 11 |
4.35000 -0.10 |
4.35 | 4.20 | 4.20 | 1,001 |
| 16 Sep 11 |
4.44800 +0.05 |
4.45 | 4.20 | 4.20 | 257 |
| 15 Sep 11 |
4.40000 +0.08 |
4.40 | 4.40 | 4.40 | 7 |
| 14 Sep 11 |
4.32000 -0.08 |
4.32 | 4.28 | 4.28 | 1,100 |
| 13 Sep 11 |
4.40000 +0.10 |
4.40 | 4.40 | 4.40 | 100 |
| 12 Sep 11 |
4.30000 -0.10 |
4.30 | 4.30 | 4.30 | 25 |
| 09 Sep 11 |
4.40000 -0.10 |
4.40 | 4.40 | 4.40 | 250 |
| 08 Sep 11 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 140 |
| 07 Sep 11 |
4.50000 +0.02 |
4.50 | 4.50 | 4.50 | 600 |
| 06 Sep 11 |
4.48000 +0.29 |
4.48 | 4.20 | 4.30 | 2,619 |
| 05 Sep 11 |
4.18600 -0.31 |
4.42 | 4.19 | 4.42 | 2,590 |
| 02 Sep 11 |
4.50000 -0.10 |
4.52 | 4.40 | 4.52 | 4,590 |
| 01 Sep 11 |
4.60000 -0.05 |
4.68 | 4.60 | 4.68 | 1,500 |
| 31 Aug 11 |
4.65000 +0.08 |
4.65 | 4.40 | 4.40 | 1,375 |
| 30 Aug 11 |
4.57300 -0.13 |
4.57 | 4.31 | 4.55 | 6,901 |
| 29 Aug 11 |
4.69900 +0.15 |
4.70 | 4.70 | 4.70 | 6 |
| 26 Aug 11 |
4.54500 +0.22 |
4.55 | 4.45 | 4.45 | 3,576 |
| 25 Aug 11 |
4.32200 -0.13 |
4.46 | 4.32 | 4.37 | 911 |
| 24 Aug 11 |
4.45000 -0.10 |
4.50 | 4.30 | 4.50 | 724 |
| 23 Aug 11 |
4.55000 -0.05 |
4.65 | 4.55 | 4.65 | 1,130 |
| 22 Aug 11 |
4.60000 -0.15 |
4.60 | 4.50 | 4.51 | 5,972 |
| 19 Aug 11 |
4.75000 -0.06 |
4.75 | 4.55 | 4.70 | 1,120 |
| 18 Aug 11 |
4.81000 -0.18 |
5.00 | 4.80 | 4.95 | 6,035 |
| 17 Aug 11 |
4.99000 -0.10 |
5.01 | 4.99 | 5.01 | 219 |
| 16 Aug 11 |
5.09000 -0.30 |
5.09 | 5.09 | 5.09 | 15 |
| 15 Aug 11 |
5.39000 +0.09 |
5.40 | 5.22 | 5.40 | 400 |
| 12 Aug 11 |
5.30000 +0.30 |
5.30 | 4.80 | 4.80 | 3,989 |
| 11 Aug 11 |
5.00000 +0.30 |
5.00 | 4.84 | 4.85 | 2,600 |
| 10 Aug 11 |
4.70000 -0.10 |
4.90 | 4.70 | 4.80 | 672 |
| 09 Aug 11 |
4.80000 +0.10 |
4.80 | 4.20 | 4.70 | 5,418 |
| 08 Aug 11 |
4.70000 -0.25 |
4.90 | 4.70 | 4.70 | 5,554 |
| 05 Aug 11 |
4.95000 -0.20 |
5.01 | 4.61 | 5.01 | 1,350 |
| 04 Aug 11 |
5.15000 -0.05 |
5.15 | 5.15 | 5.15 | 2,105 |
| 03 Aug 11 |
5.20000 -0.10 |
5.36 | 5.17 | 5.22 | 4,700 |
| 02 Aug 11 |
5.30000 -0.02 |
5.30 | 5.30 | 5.30 | 600 |
| 01 Aug 11 |
5.32400 +0.02 |
5.51 | 5.27 | 5.27 | 2,072 |
| 29 Jul 11 |
5.30000 +0.00 |
5.30 | 5.30 | 5.30 | 91 |
| 27 Jul 11 |
5.30000 -0.22 |
5.52 | 5.30 | 5.52 | 1,497 |
| 26 Jul 11 |
5.52100 -0.18 |
5.57 | 5.52 | 5.57 | 698 |
| 25 Jul 11 |
5.69900 +0.00 |
5.70 | 5.57 | 5.70 | 25 |
| 22 Jul 11 |
5.69900 -0.10 |
5.70 | 5.60 | 5.60 | 1,019 |
| 21 Jul 11 |
5.79900 +0.10 |
5.80 | 5.80 | 5.80 | 19 |
| 20 Jul 11 |
5.69900 +0.00 |
5.70 | 5.55 | 5.55 | 116 |
| 19 Jul 11 |
5.70000 +0.10 |
5.70 | 5.52 | 5.52 | 938 |
| 18 Jul 11 |
5.60000 -0.10 |
5.70 | 5.52 | 5.70 | 1,321 |
| 15 Jul 11 |
5.70000 +0.01 |
5.70 | 5.70 | 5.70 | 4,000 |
| 14 Jul 11 |
5.69000 -0.01 |
5.70 | 5.69 | 5.70 | 2,450 |
| 13 Jul 11 |
5.70000 +0.00 |
5.71 | 5.70 | 5.71 | 1,000 |
| 12 Jul 11 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 2,284 |
| 11 Jul 11 |
5.70000 -0.09 |
5.80 | 5.70 | 5.79 | 2,166 |
| 08 Jul 11 |
5.79000 +0.00 |
5.79 | 5.79 | 5.79 | 100 |
| 07 Jul 11 |
5.79000 +0.02 |
5.79 | 5.77 | 5.77 | 670 |
| 06 Jul 11 |
5.77000 +0.00 |
5.77 | 5.75 | 5.75 | 750 |
| 05 Jul 11 |
5.77000 +0.04 |
5.77 | 5.77 | 5.77 | 80 |
| 04 Jul 11 |
5.73000 +0.00 |
5.73 | 5.73 | 5.73 | 185 |
| 01 Jul 11 |
5.73000 +0.01 |
5.73 | 5.73 | 5.73 | 675 |
| 30 Jun 11 |
5.72100 +0.02 |
5.97 | 5.70 | 5.70 | 1,100 |
| 29 Jun 11 |
5.70000 -0.03 |
5.70 | 5.70 | 5.70 | 944 |
| 28 Jun 11 |
5.73000 +0.03 |
5.73 | 5.72 | 5.72 | 850 |
| 27 Jun 11 |
5.70000 +0.10 |
5.70 | 5.70 | 5.70 | 751 |
| 24 Jun 11 |
5.60000 -0.06 |
5.60 | 5.60 | 5.60 | 321 |
| 23 Jun 11 |
5.66000 -0.04 |
5.66 | 5.66 | 5.66 | 600 |
| 22 Jun 11 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 1,000 |
| 21 Jun 11 |
5.70000 +0.08 |
5.70 | 5.70 | 5.70 | 3,200 |
| 20 Jun 11 |
5.62000 -0.13 |
5.68 | 5.50 | 5.50 | 1,679 |
| 17 Jun 11 |
5.75000 +0.00 |
5.75 | 5.60 | 5.60 | 650 |
| 16 Jun 11 |
5.75000 +0.00 |
5.80 | 5.75 | 5.80 | 2,000 |
| 15 Jun 11 |
5.75100 -0.02 |
5.75 | 5.73 | 5.73 | 853 |
| 14 Jun 11 |
5.77100 +0.00 |
5.77 | 5.77 | 5.77 | 154 |
| 13 Jun 11 |
5.77000 -0.09 |
5.77 | 5.77 | 5.77 | 2,281 |
| 10 Jun 11 |
5.86300 -0.14 |
5.99 | 5.86 | 5.92 | 1,050 |
| 09 Jun 11 |
6.00000 +0.07 |
6.00 | 5.77 | 5.77 | 248 |
| 08 Jun 11 |
5.93000 +0.04 |
5.93 | 5.64 | 5.75 | 172 |
| 07 Jun 11 |
5.88500 -0.11 |
5.89 | 5.82 | 5.82 | 202 |
| 06 Jun 11 |
6.00000 +0.20 |
6.00 | 5.95 | 5.95 | 301 |
| 03 Jun 11 |
5.80000 +0.00 |
6.00 | 5.72 | 5.72 | 6,200 |
| 01 Jun 11 |
5.80000 +0.05 |
5.80 | 5.80 | 5.80 | 2,971 |
| 31 May 11 |
5.75000 -0.11 |
6.00 | 5.75 | 6.00 | 4,589 |
| 30 May 11 |
5.86000 -0.14 |
6.05 | 5.86 | 6.05 | 605 |
| 27 May 11 |
6.00000 +0.05 |
6.05 | 5.85 | 6.05 | 2,666 |
| 26 May 11 |
5.95000 +0.01 |
5.95 | 5.95 | 5.95 | 1,000 |
| 25 May 11 |
5.94000 -0.01 |
6.01 | 5.82 | 5.82 | 8,356 |
| 24 May 11 |
5.95000 +0.10 |
6.00 | 5.95 | 5.99 | 8,233 |
| 23 May 11 |
5.85000 -0.15 |
5.85 | 5.80 | 5.80 | 1,750 |
| 20 May 11 |
6.00000 +0.15 |
6.00 | 5.95 | 5.95 | 370 |
| 19 May 11 |
5.85000 -0.15 |
5.90 | 5.85 | 5.90 | 2,150 |
| 18 May 11 |
6.00000 +0.18 |
6.00 | 5.85 | 5.85 | 325 |
| 17 May 11 |
5.81700 -0.07 |
5.82 | 5.82 | 5.82 | 450 |
| 16 May 11 |
5.89100 -0.21 |
6.20 | 5.88 | 6.20 | 13,708 |
| 13 May 11 |
6.10000 +0.18 |
6.36 | 5.72 | 5.72 | 5,763 |
| 12 May 11 |
5.91600 +0.14 |
5.95 | 5.78 | 5.90 | 502 |
| 11 May 11 |
5.78000 +0.01 |
5.78 | 5.77 | 5.78 | 3,439 |
| 10 May 11 |
5.77000 +0.00 |
5.77 | 5.77 | 5.77 | 2,870 |
| 09 May 11 |
5.77000 -0.04 |
5.77 | 5.77 | 5.77 | 1,400 |
| 06 May 11 |
5.81000 -0.13 |
5.98 | 5.81 | 5.98 | 1,897 |
| 05 May 11 |
5.94000 +0.04 |
5.94 | 5.94 | 5.94 | 2,000 |
| 04 May 11 |
5.89700 +0.00 |
5.90 | 5.77 | 5.81 | 2,160 |
| 03 May 11 |
5.90000 -0.10 |
6.01 | 5.90 | 6.01 | 9,500 |
| 02 May 11 |
6.00000 -0.30 |
6.20 | 6.00 | 6.20 | 3,460 |
| 29 Apr 11 |
6.30000 +0.20 |
6.30 | 6.10 | 6.10 | 4,489 |
| 28 Apr 11 |
6.10000 -0.05 |
6.10 | 6.10 | 6.10 | 150 |
| 27 Apr 11 |
6.15000 +0.00 |
6.15 | 6.05 | 6.05 | 740 |
| 26 Apr 11 |
6.15000 -0.14 |
6.15 | 6.13 | 6.15 | 440 |
| 21 Apr 11 |
6.29000 +0.27 |
6.29 | 6.10 | 6.10 | 4,187 |
| 20 Apr 11 |
6.02000 -0.08 |
6.10 | 6.02 | 6.10 | 611 |
| 19 Apr 11 |
6.10400 +0.05 |
6.30 | 6.10 | 6.30 | 250 |
| 18 Apr 11 |
6.05000 -0.20 |
6.22 | 6.05 | 6.22 | 4,110 |
| 15 Apr 11 |
6.24900 +0.18 |
6.25 | 6.14 | 6.14 | 1,382 |
| 14 Apr 11 |
6.07000 +0.06 |
6.10 | 6.07 | 6.07 | 340 |
| 13 Apr 11 |
6.01000 -0.14 |
6.10 | 6.01 | 6.10 | 800 |
| 12 Apr 11 |
6.15000 -0.20 |
6.20 | 6.15 | 6.20 | 2,800 |
| 11 Apr 11 |
6.35000 +0.05 |
6.35 | 6.20 | 6.25 | 3,226 |
| 08 Apr 11 |
6.30000 +0.20 |
6.34 | 6.14 | 6.15 | 11,433 |
| 07 Apr 11 |
6.10000 -0.07 |
6.16 | 6.10 | 6.16 | 3,855 |
| 06 Apr 11 |
6.17000 +0.07 |
6.24 | 6.00 | 6.09 | 7,654 |
| 05 Apr 11 |
6.10000 -0.08 |
6.16 | 6.10 | 6.16 | 3,200 |
| 04 Apr 11 |
6.18000 -0.12 |
6.25 | 6.15 | 6.25 | 7,005 |
| 01 Apr 11 |
6.30000 +0.00 |
6.48 | 6.14 | 6.23 | 14,378 |
| 31 Mar 11 |
6.30000 +0.40 |
6.30 | 5.90 | 5.90 | 23,984 |
| 30 Mar 11 |
5.90000 -0.10 |
5.90 | 5.80 | 5.85 | 4,094 |
| 29 Mar 11 |
6.00000 +0.06 |
6.00 | 5.90 | 5.99 | 1,979 |
| 28 Mar 11 |
5.94000 -0.05 |
5.94 | 5.70 | 5.70 | 4,870 |
| 25 Mar 11 |
5.99000 +0.49 |
5.99 | 5.90 | 5.90 | 2,575 |
| 23 Mar 11 |
5.50100 -0.20 |
5.60 | 5.50 | 5.60 | 20 |
| 22 Mar 11 |
5.70000 -0.10 |
5.70 | 5.70 | 5.70 | 1,013 |
| 21 Mar 11 |
5.80000 +0.25 |
5.80 | 5.70 | 5.70 | 5,691 |
| 18 Mar 11 |
5.55000 +0.29 |
5.62 | 5.40 | 5.53 | 6,988 |
| 17 Mar 11 |
5.26100 -0.14 |
5.30 | 5.26 | 5.30 | 26 |
| 16 Mar 11 |
5.40000 -0.10 |
5.57 | 5.00 | 5.45 | 3,300 |
| 15 Mar 11 |
5.50000 -0.10 |
5.50 | 4.30 | 5.42 | 6,015 |
| 14 Mar 11 |
5.60000 -0.30 |
5.74 | 5.41 | 5.70 | 17,711 |
| 11 Mar 11 |
5.90000 -0.10 |
5.94 | 5.82 | 5.94 | 2,252 |
| 10 Mar 11 |
6.00000 +0.02 |
6.00 | 6.00 | 6.00 | 1,135 |
| 09 Mar 11 |
5.98000 +0.04 |
5.98 | 5.98 | 5.98 | 500 |
| 08 Mar 11 |
5.94000 -0.05 |
6.10 | 5.94 | 6.00 | 3,700 |
| 07 Mar 11 |
5.99100 +0.00 |
6.12 | 5.99 | 6.10 | 5,892 |
| 04 Mar 11 |
5.99000 +0.08 |
6.05 | 5.99 | 6.00 | 4,081 |
| 03 Mar 11 |
5.91000 -0.14 |
5.91 | 5.91 | 5.91 | 108 |
| 02 Mar 11 |
6.05000 -0.09 |
6.05 | 5.95 | 5.95 | 4,000 |
| 01 Mar 11 |
6.14400 +0.00 |
6.14 | 6.00 | 6.01 | 2,101 |
| 28 Feb 11 |
6.14400 +0.12 |
6.14 | 6.01 | 6.02 | 1,501 |
| 25 Feb 11 |
6.02000 +0.00 |
6.02 | 6.02 | 6.02 | 40 |
| 24 Feb 11 |
6.02000 +0.02 |
6.02 | 6.00 | 6.00 | 2,100 |
| 23 Feb 11 |
6.00000 -0.11 |
6.14 | 6.00 | 6.14 | 2,290 |
| 22 Feb 11 |
6.11100 -0.04 |
6.11 | 6.04 | 6.11 | 2,950 |
| 21 Feb 11 |
6.14900 +0.15 |
6.15 | 6.05 | 6.05 | 2,344 |
| 18 Feb 11 |
6.00000 -0.06 |
6.04 | 5.96 | 6.04 | 2,504 |
| 17 Feb 11 |
6.06000 +0.03 |
6.06 | 6.04 | 6.04 | 5,200 |
| 16 Feb 11 |
6.03000 -0.12 |
6.03 | 6.00 | 6.00 | 610 |
| 15 Feb 11 |
6.15000 +0.08 |
6.15 | 6.10 | 6.10 | 400 |
| 14 Feb 11 |
6.07000 +0.00 |
6.10 | 6.07 | 6.10 | 2,400 |
| 11 Feb 11 |
6.07000 -0.08 |
6.07 | 6.00 | 6.07 | 3,400 |
| 10 Feb 11 |
6.15000 +0.00 |
6.17 | 6.02 | 6.17 | 1,480 |
| 09 Feb 11 |
6.15000 +0.10 |
6.15 | 6.08 | 6.08 | 2,501 |
| 08 Feb 11 |
6.05000 +0.09 |
6.05 | 6.04 | 6.04 | 1,235 |
| 07 Feb 11 |
5.96100 -0.10 |
5.96 | 5.95 | 5.95 | 1,108 |
| 04 Feb 11 |
6.06000 +0.13 |
6.06 | 5.93 | 5.93 | 4,832 |
| 03 Feb 11 |
5.93000 -0.22 |
6.00 | 5.93 | 6.00 | 2,060 |
| 02 Feb 11 |
6.15000 +0.00 |
6.15 | 6.00 | 6.00 | 2,000 |
| 01 Feb 11 |
6.15000 +0.17 |
6.15 | 6.15 | 6.15 | 200 |
| 31 Jan 11 |
5.98000 -0.15 |
6.14 | 5.98 | 6.14 | 2,937 |
| 28 Jan 11 |
6.13000 +0.12 |
6.13 | 5.98 | 5.98 | 880 |
| 27 Jan 11 |
6.01200 +0.06 |
6.08 | 6.01 | 6.01 | 2,495 |
| 26 Jan 11 |
5.95200 -0.05 |
6.14 | 5.95 | 6.01 | 1,404 |
| 25 Jan 11 |
6.00000 -0.12 |
6.02 | 5.99 | 5.99 | 2,980 |
| 24 Jan 11 |
6.12000 +0.02 |
6.15 | 6.00 | 6.15 | 2,962 |
| 21 Jan 11 |
6.10000 +0.10 |
6.15 | 6.00 | 6.00 | 1,651 |
| 20 Jan 11 |
6.00000 -0.14 |
6.15 | 5.90 | 5.95 | 5,241 |
| 19 Jan 11 |
6.14000 +0.14 |
6.15 | 5.99 | 5.99 | 8,846 |
| 18 Jan 11 |
6.00000 +0.00 |
6.00 | 5.85 | 5.93 | 5,570 |
| 17 Jan 11 |
6.00000 +0.00 |
6.00 | 5.85 | 5.90 | 4,455 |
| 14 Jan 11 |
6.00000 +0.00 |
6.00 | 5.80 | 6.00 | 4,185 |
| 13 Jan 11 |
6.00000 +0.20 |
6.00 | 5.80 | 5.95 | 6,437 |
| 12 Jan 11 |
5.80000 +0.25 |
5.95 | 5.66 | 5.66 | 12,635 |
| 11 Jan 11 |
5.55000 -0.25 |
5.85 | 5.55 | 5.85 | 8,050 |
| 10 Jan 11 |
5.80000 +0.00 |
5.85 | 5.70 | 5.80 | 5,010 |
| 07 Jan 11 |
5.80000 +0.09 |
5.80 | 5.60 | 5.80 | 12,632 |
| 06 Jan 11 |
5.71000 -0.09 |
5.80 | 5.71 | 5.80 | 2,940 |
| 05 Jan 11 |
5.80000 +0.26 |
6.10 | 5.70 | 5.80 | 21,756 |
| 04 Jan 11 |
5.54000 +0.08 |
5.54 | 5.36 | 5.47 | 2,200 |
| 03 Jan 11 |
5.46000 +0.13 |
5.50 | 5.36 | 5.50 | 1,650 |
| 30 Dec 10 |
5.33000 -0.07 |
5.48 | 5.33 | 5.48 | 1,565 |
| 29 Dec 10 |
5.40000 -0.10 |
5.49 | 5.38 | 5.45 | 3,948 |
| 28 Dec 10 |
5.49600 +0.03 |
5.50 | 5.35 | 5.45 | 3,804 |
| 27 Dec 10 |
5.46500 +0.15 |
5.47 | 5.36 | 5.36 | 2,068 |
| 23 Dec 10 |
5.31600 -0.02 |
5.36 | 5.32 | 5.36 | 581 |
| 22 Dec 10 |
5.34000 -0.01 |
5.40 | 5.34 | 5.39 | 4,929 |
| 21 Dec 10 |
5.35000 -0.04 |
5.40 | 5.32 | 5.40 | 2,623 |
| 20 Dec 10 |
5.39200 -0.07 |
5.50 | 5.31 | 5.50 | 8,420 |
| 17 Dec 10 |
5.46700 +0.14 |
5.47 | 5.29 | 5.39 | 2,546 |
| 16 Dec 10 |
5.33000 -0.19 |
5.43 | 5.30 | 5.43 | 3,410 |
| 15 Dec 10 |
5.51900 +0.16 |
5.53 | 5.25 | 5.40 | 5,840 |
| 14 Dec 10 |
5.36000 +0.16 |
5.36 | 5.25 | 5.25 | 2,540 |
| 13 Dec 10 |
5.20100 -0.07 |
5.20 | 5.20 | 5.20 | 2 |
| 10 Dec 10 |
5.27000 +0.06 |
5.30 | 5.27 | 5.30 | 1,200 |
| 09 Dec 10 |
5.21000 -0.09 |
5.40 | 5.21 | 5.40 | 2,680 |
| 08 Dec 10 |
5.30000 +0.09 |
5.40 | 5.21 | 5.21 | 6,845 |
| 07 Dec 10 |
5.21000 -0.09 |
5.21 | 5.21 | 5.21 | 1,450 |
| 06 Dec 10 |
5.30000 +0.10 |
5.30 | 5.20 | 5.20 | 5,100 |
| 03 Dec 10 |
5.20000 -0.10 |
5.30 | 5.20 | 5.30 | 4,200 |
| 02 Dec 10 |
5.30000 -0.05 |
5.45 | 5.30 | 5.45 | 983 |
| 01 Dec 10 |
5.35000 +0.08 |
5.35 | 5.35 | 5.35 | 1,000 |
| 30 Nov 10 |
5.27000 -0.23 |
5.31 | 5.27 | 5.31 | 4,095 |
| 29 Nov 10 |
5.50000 +0.11 |
5.50 | 5.25 | 5.26 | 35,838 |
| 26 Nov 10 |
5.39000 +0.09 |
5.39 | 5.25 | 5.30 | 7,350 |
| 25 Nov 10 |
5.30000 -0.05 |
5.39 | 5.30 | 5.39 | 3,000 |
| 24 Nov 10 |
5.35000 -0.05 |
5.35 | 5.32 | 5.32 | 951 |
| 23 Nov 10 |
5.40000 +0.08 |
5.40 | 5.25 | 5.32 | 980 |
| 22 Nov 10 |
5.32000 -0.02 |
5.40 | 5.32 | 5.40 | 126 |
| 19 Nov 10 |
5.34000 +0.02 |
5.34 | 5.32 | 5.32 | 238 |
| 18 Nov 10 |
5.32000 -0.08 |
5.32 | 5.26 | 5.26 | 2,600 |
| 17 Nov 10 |
5.40000 -0.10 |
5.40 | 5.32 | 5.32 | 1,300 |
| 16 Nov 10 |
5.50000 +0.15 |
5.50 | 5.32 | 5.35 | 3,800 |
| 15 Nov 10 |
5.35000 -0.15 |
5.50 | 5.35 | 5.50 | 370 |
| 12 Nov 10 |
5.50000 +0.23 |
5.50 | 5.40 | 5.40 | 1,650 |
| 11 Nov 10 |
5.27000 +0.01 |
5.27 | 5.25 | 5.25 | 1,820 |
| 10 Nov 10 |
5.26000 -0.04 |
5.26 | 5.25 | 5.25 | 1,696 |
| 09 Nov 10 |
5.30000 -0.09 |
5.30 | 5.24 | 5.24 | 533 |
| 08 Nov 10 |
5.39000 +0.09 |
5.44 | 5.30 | 5.44 | 1,470 |
| 05 Nov 10 |
5.30000 +0.02 |
5.30 | 5.25 | 5.25 | 2,130 |
| 04 Nov 10 |
5.28000 -0.05 |
5.40 | 5.25 | 5.40 | 2,250 |
| 03 Nov 10 |
5.33000 -0.02 |
5.50 | 5.32 | 5.50 | 4,230 |
| 02 Nov 10 |
5.35000 +0.07 |
5.40 | 5.20 | 5.20 | 7,110 |
| 01 Nov 10 |
5.28000 +0.13 |
5.30 | 5.25 | 5.25 | 31,761 |
| 29 Oct 10 |
5.15000 -0.10 |
5.27 | 5.15 | 5.27 | 4,113 |
| 28 Oct 10 |
5.25000 +0.06 |
5.25 | 5.15 | 5.15 | 4,037 |
| 27 Oct 10 |
5.19000 +0.09 |
5.19 | 5.19 | 5.19 | 500 |
| 26 Oct 10 |
5.10000 -0.05 |
5.19 | 5.10 | 5.19 | 400 |
| 25 Oct 10 |
5.15000 +0.00 |
5.20 | 5.00 | 5.20 | 2,150 |
| 22 Oct 10 |
5.15000 -0.20 |
5.20 | 5.10 | 5.15 | 2,900 |
| 21 Oct 10 |
5.35000 +0.23 |
5.35 | 5.00 | 5.00 | 2,104 |
| 20 Oct 10 |
5.12000 +0.22 |
5.12 | 5.08 | 5.08 | 2,200 |
| 19 Oct 10 |
4.90000 -0.05 |
4.95 | 4.90 | 4.95 | 1,942 |
| 18 Oct 10 |
4.95000 -0.05 |
5.05 | 4.95 | 5.05 | 1,850 |
| 15 Oct 10 |
5.00000 -0.15 |
5.01 | 5.00 | 5.01 | 850 |
| 14 Oct 10 |
5.15000 -0.05 |
5.15 | 5.00 | 5.00 | 2,270 |
| 13 Oct 10 |
5.20000 +0.20 |
5.20 | 5.00 | 5.00 | 6,178 |
| 12 Oct 10 |
5.00000 +0.00 |
5.00 | 4.95 | 4.95 | 5,100 |
| 11 Oct 10 |
5.00000 -0.15 |
5.00 | 4.95 | 5.00 | 2,200 |
| 08 Oct 10 |
5.15000 -0.11 |
5.15 | 5.00 | 5.15 | 467 |
| 07 Oct 10 |
5.26000 +0.21 |
5.26 | 5.10 | 5.15 | 2,735 |
| 06 Oct 10 |
5.05000 -0.13 |
5.05 | 5.05 | 5.05 | 1,000 |
| 05 Oct 10 |
5.18000 +0.08 |
5.18 | 5.18 | 5.18 | 400 |
| 04 Oct 10 |
5.10000 -0.10 |
5.10 | 4.90 | 5.05 | 3,200 |
| 01 Oct 10 |
5.20000 +0.00 |
5.30 | 5.20 | 5.20 | 1,320 |
| 30 Sep 10 |
5.20000 +0.15 |
5.20 | 5.00 | 5.00 | 563 |
| 29 Sep 10 |
5.05000 -0.05 |
5.05 | 5.05 | 5.05 | 50 |
| 28 Sep 10 |
5.10000 -0.02 |
5.10 | 5.10 | 5.10 | 500 |
| 27 Sep 10 |
5.12000 -0.09 |
5.12 | 5.12 | 5.12 | 2 |
| 24 Sep 10 |
5.21100 -0.04 |
5.25 | 5.21 | 5.25 | 210 |
| 23 Sep 10 |
5.25000 -0.20 |
5.25 | 5.25 | 5.25 | 100 |
| 22 Sep 10 |
5.45000 +0.05 |
5.45 | 5.20 | 5.20 | 163 |
| 21 Sep 10 |
5.40000 +0.29 |
5.40 | 5.15 | 5.15 | 1,800 |
| 20 Sep 10 |
5.11000 -0.04 |
5.11 | 5.11 | 5.11 | 100 |
| 17 Sep 10 |
5.15000 -0.06 |
5.40 | 5.15 | 5.40 | 404 |
| 16 Sep 10 |
5.21000 +0.01 |
5.21 | 5.21 | 5.21 | 400 |
| 15 Sep 10 |
5.20000 -0.15 |
5.20 | 5.12 | 5.12 | 239 |
| 14 Sep 10 |
5.35000 +0.18 |
5.35 | 5.12 | 5.12 | 1,350 |
| 13 Sep 10 |
5.17000 -0.04 |
5.35 | 5.17 | 5.35 | 810 |
| 10 Sep 10 |
5.21000 -0.49 |
5.55 | 5.20 | 5.55 | 15,600 |
| 09 Sep 10 |
5.70000 +0.20 |
5.70 | 5.45 | 5.45 | 3,505 |
| 08 Sep 10 |
5.50000 -0.20 |
5.60 | 5.50 | 5.50 | 300 |
| 07 Sep 10 |
5.70000 -0.08 |
5.70 | 5.64 | 5.64 | 1,000 |
| 06 Sep 10 |
5.78000 +0.09 |
5.78 | 5.63 | 5.63 | 800 |
| 03 Sep 10 |
5.69000 -0.01 |
5.69 | 5.55 | 5.55 | 170 |
| 02 Sep 10 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 200 |
| 01 Sep 10 |
5.70000 +0.15 |
5.70 | 5.70 | 5.70 | 110 |
| 31 Aug 10 |
5.55000 -0.15 |
5.65 | 5.45 | 5.55 | 7,010 |
| 30 Aug 10 |
5.70000 -0.10 |
5.79 | 5.50 | 5.79 | 3,229 |
| 27 Aug 10 |
5.80000 +0.10 |
5.80 | 5.62 | 5.80 | 595 |
| 26 Aug 10 |
5.70000 +0.00 |
5.70 | 5.55 | 5.60 | 1,650 |
| 25 Aug 10 |
5.70000 +0.10 |
5.70 | 5.45 | 5.50 | 3,360 |
| 24 Aug 10 |
5.60000 -0.10 |
5.62 | 5.60 | 5.62 | 500 |
| 23 Aug 10 |
5.70200 +0.05 |
5.81 | 5.70 | 5.79 | 11,070 |
| 20 Aug 10 |
5.65500 -0.14 |
5.84 | 5.66 | 5.84 | 2,250 |
| 19 Aug 10 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 1,900 |
| 18 Aug 10 |
5.80000 -0.05 |
5.80 | 5.66 | 5.75 | 4,354 |
| 17 Aug 10 |
5.85000 +0.00 |
5.86 | 5.70 | 5.80 | 3,500 |
| 16 Aug 10 |
5.85000 -0.10 |
5.99 | 5.70 | 5.99 | 16,889 |
| 13 Aug 10 |
5.94900 +0.07 |
5.95 | 5.71 | 5.71 | 1,980 |
| 12 Aug 10 |
5.87900 -0.12 |
6.05 | 5.60 | 5.85 | 23,531 |
| 11 Aug 10 |
6.00000 +0.30 |
6.05 | 5.50 | 5.51 | 43,086 |
| 10 Aug 10 |
5.70000 +0.45 |
5.70 | 5.20 | 5.25 | 18,739 |
| 09 Aug 10 |
5.25000 +0.00 |
5.28 | 5.25 | 5.28 | 1,071 |
| 06 Aug 10 |
5.25000 +0.00 |
5.25 | 5.15 | 5.15 | 11 |
| 05 Aug 10 |
5.25000 +0.13 |
5.25 | 5.15 | 5.15 | 2,724 |
| 04 Aug 10 |
5.12000 +0.22 |
5.12 | 4.95 | 4.95 | 5,010 |
| 03 Aug 10 |
4.90000 +0.00 |
4.90 | 4.81 | 4.85 | 1,100 |
| 02 Aug 10 |
4.90000 -0.20 |
5.10 | 4.90 | 5.10 | 2,799 |
| 30 Jul 10 |
5.10000 -0.05 |
5.15 | 5.10 | 5.15 | 29,276 |
| 29 Jul 10 |
5.15000 -0.10 |
5.20 | 5.15 | 5.20 | 1,200 |
| 28 Jul 10 |
5.25000 +0.10 |
5.25 | 5.25 | 5.25 | 100 |
| 27 Jul 10 |
5.15000 -0.14 |
5.29 | 5.15 | 5.29 | 800 |
| 26 Jul 10 |
5.29000 +0.00 |
5.29 | 5.29 | 5.29 | 2,210 |
| 23 Jul 10 |
5.29000 +0.09 |
5.30 | 5.20 | 5.30 | 387 |
| 22 Jul 10 |
5.20000 -0.05 |
5.25 | 5.20 | 5.25 | 300 |
| 21 Jul 10 |
5.25000 -0.05 |
5.30 | 5.20 | 5.30 | 4,316 |
| 20 Jul 10 |
5.30000 -0.06 |
5.36 | 5.30 | 5.36 | 888 |
| 19 Jul 10 |
5.36000 +0.01 |
5.36 | 5.30 | 5.30 | 650 |
| 16 Jul 10 |
5.35000 +0.00 |
5.45 | 5.35 | 5.45 | 3,815 |
| 15 Jul 10 |
5.35000 -0.14 |
5.50 | 5.35 | 5.35 | 4,040 |
| 14 Jul 10 |
5.49000 +0.04 |
5.60 | 5.30 | 5.35 | 10,350 |
| 13 Jul 10 |
5.45000 +0.05 |
5.45 | 5.35 | 5.40 | 1,200 |
| 12 Jul 10 |
5.40000 +0.00 |
5.40 | 5.39 | 5.39 | 1,100 |
| 09 Jul 10 |
5.40000 +0.05 |
5.40 | 5.20 | 5.35 | 1,316 |
| 08 Jul 10 |
5.35000 +0.05 |
5.35 | 5.35 | 5.35 | 30 |
| 07 Jul 10 |
5.30000 +0.09 |
5.30 | 5.21 | 5.21 | 320 |
| 06 Jul 10 |
5.21000 -0.09 |
5.30 | 5.15 | 5.30 | 1,200 |
| 05 Jul 10 |
5.30000 -0.10 |
5.50 | 5.30 | 5.50 | 1,870 |
| 02 Jul 10 |
5.40000 +0.00 |
5.40 | 5.25 | 5.30 | 1,400 |
| 01 Jul 10 |
5.40000 -0.02 |
5.40 | 5.35 | 5.40 | 3,823 |
| 30 Jun 10 |
5.42000 +0.14 |
5.43 | 5.11 | 5.11 | 2,715 |
| 29 Jun 10 |
5.27500 -0.03 |
5.28 | 5.10 | 5.10 | 411 |
| 28 Jun 10 |
5.30000 +0.02 |
5.34 | 5.20 | 5.34 | 1,935 |
| 25 Jun 10 |
5.28000 +0.03 |
5.38 | 5.28 | 5.38 | 1,610 |
| 24 Jun 10 |
5.25000 +0.03 |
5.35 | 5.05 | 5.08 | 9,006 |
| 23 Jun 10 |
5.22000 -0.08 |
5.22 | 5.18 | 5.18 | 1,100 |
| 22 Jun 10 |
5.30000 +0.18 |
5.30 | 5.10 | 5.10 | 4,396 |
| 21 Jun 10 |
5.12000 +0.22 |
5.14 | 4.90 | 4.95 | 2,800 |
| 18 Jun 10 |
4.90000 +0.00 |
4.90 | 4.70 | 4.70 | 1,550 |
| 17 Jun 10 |
4.90000 -0.05 |
4.90 | 4.70 | 4.85 | 3,650 |
| 16 Jun 10 |
4.95000 -0.15 |
5.00 | 4.95 | 5.00 | 1,000 |
| 15 Jun 10 |
5.10000 -0.04 |
5.10 | 5.00 | 5.00 | 1,600 |
| 14 Jun 10 |
5.14000 -0.06 |
5.18 | 5.10 | 5.18 | 365 |
| 11 Jun 10 |
5.20000 +0.01 |
5.20 | 5.04 | 5.08 | 2,140 |
| 10 Jun 10 |
5.19000 +0.14 |
5.19 | 5.00 | 5.12 | 3,042 |
| 09 Jun 10 |
5.05000 -0.05 |
5.10 | 4.82 | 5.10 | 3,678 |
| 08 Jun 10 |
5.10000 -0.09 |
5.29 | 5.10 | 5.25 | 330 |
| 07 Jun 10 |
5.19000 -0.31 |
5.35 | 5.02 | 5.35 | 3,940 |
| 04 Jun 10 |
5.50000 +0.15 |
5.50 | 5.35 | 5.35 | 1,130 |
| 03 Jun 10 |
5.35000 -0.15 |
5.40 | 5.35 | 5.40 | 370 |
| 02 Jun 10 |
5.50000 +0.10 |
5.50 | 5.40 | 5.40 | 2,013 |
| 01 Jun 10 |
5.40000 -0.20 |
5.55 | 5.40 | 5.55 | 2,502 |
| 31 May 10 |
5.60000 +0.08 |
5.65 | 5.50 | 5.65 | 880 |
| 28 May 10 |
5.52000 +0.03 |
5.52 | 5.40 | 5.50 | 2,860 |
| 27 May 10 |
5.48900 -0.07 |
5.49 | 5.30 | 5.40 | 2,600 |
| 26 May 10 |
5.55900 +0.36 |
5.56 | 5.25 | 5.45 | 2,669 |
| 25 May 10 |
5.20000 -0.30 |
5.60 | 5.05 | 5.60 | 7,477 |
| 24 May 10 |
5.50000 -0.30 |
5.80 | 5.50 | 5.80 | 2,025 |
| 21 May 10 |
5.80000 -0.35 |
5.90 | 5.80 | 5.90 | 125 |
| 20 May 10 |
6.15000 -0.05 |
6.20 | 6.00 | 6.20 | 3,650 |
| 19 May 10 |
6.20000 +0.02 |
6.20 | 6.15 | 6.17 | 3,439 |
| 18 May 10 |
6.18000 +0.03 |
6.24 | 6.05 | 6.15 | 9,237 |
| 17 May 10 |
6.15000 +0.00 |
6.15 | 6.05 | 6.10 | 3,896 |
| 14 May 10 |
6.15000 +0.05 |
6.15 | 6.03 | 6.10 | 8,743 |
| 13 May 10 |
6.10000 +0.10 |
6.10 | 5.90 | 6.10 | 1,110 |
| 12 May 10 |
6.00000 +0.00 |
6.10 | 5.95 | 6.00 | 3,697 |
| 11 May 10 |
6.00000 +0.01 |
6.00 | 5.77 | 5.85 | 3,440 |
| 10 May 10 |
5.99000 -0.11 |
6.10 | 5.85 | 6.00 | 2,760 |
| 07 May 10 |
6.10000 +0.22 |
6.10 | 5.75 | 5.75 | 19,010 |
| 06 May 10 |
5.88000 +0.28 |
5.88 | 5.62 | 5.65 | 14,453 |
| 05 May 10 |
5.60000 +0.17 |
5.60 | 5.31 | 5.43 | 5,871 |
| 04 May 10 |
5.43000 +0.08 |
5.49 | 5.30 | 5.30 | 2,420 |
| 03 May 10 |
5.35000 +0.25 |
5.35 | 5.32 | 5.32 | 800 |
| 30 Apr 10 |
5.10000 -0.20 |
5.10 | 5.10 | 5.10 | 300 |
| 29 Apr 10 |
5.30000 +0.16 |
5.30 | 5.07 | 5.14 | 6,166 |
| 28 Apr 10 |
5.14000 -0.11 |
5.30 | 5.06 | 5.20 | 12,137 |
| 27 Apr 10 |
5.25000 -0.34 |
5.65 | 5.20 | 5.55 | 17,105 |
| 26 Apr 10 |
5.59000 -0.02 |
5.59 | 5.59 | 5.59 | 100 |
| 23 Apr 10 |
5.61000 +0.02 |
5.61 | 5.61 | 5.61 | 1,350 |
| 22 Apr 10 |
5.59000 +0.09 |
5.59 | 5.59 | 5.59 | 995 |
| 21 Apr 10 |
5.50000 +0.05 |
5.50 | 5.50 | 5.50 | 120 |
| 20 Apr 10 |
5.45100 +0.18 |
5.54 | 5.20 | 5.20 | 15,340 |
| 19 Apr 10 |
5.27000 -0.23 |
5.27 | 5.27 | 5.27 | 5 |
| 16 Apr 10 |
5.50000 +0.10 |
5.50 | 5.50 | 5.50 | 100 |
| 15 Apr 10 |
5.40000 -0.05 |
5.40 | 5.40 | 5.40 | 120 |
| 14 Apr 10 |
5.45000 +0.05 |
5.45 | 5.45 | 5.45 | 430 |
| 13 Apr 10 |
5.40000 +0.25 |
5.40 | 5.22 | 5.30 | 10,337 |
| 12 Apr 10 |
5.15000 -0.17 |
5.15 | 5.15 | 5.15 | 800 |
| 09 Apr 10 |
5.32000 +0.02 |
5.32 | 5.32 | 5.32 | 200 |
| 08 Apr 10 |
5.30000 +0.00 |
5.30 | 5.30 | 5.30 | 170 |
| 07 Apr 10 |
5.30000 -0.05 |
5.30 | 5.30 | 5.30 | 1 |
| 06 Apr 10 |
5.35000 +0.45 |
5.35 | 5.35 | 5.35 | 599 |
| 01 Apr 10 |
4.90100 +0.20 |
4.90 | 4.90 | 4.90 | 1,770 |
| 31 Mar 10 |
4.70000 +0.06 |
4.70 | 4.70 | 4.70 | 180 |
| 30 Mar 10 |
4.63500 -0.06 |
4.70 | 4.54 | 4.70 | 4,840 |
| 29 Mar 10 |
4.70000 +0.13 |
4.70 | 4.68 | 4.68 | 760 |
| 26 Mar 10 |
4.57000 -0.18 |
4.57 | 4.57 | 4.57 | 3,016 |
| 25 Mar 10 |
4.75000 +0.25 |
4.98 | 4.37 | 4.43 | 26,792 |
| 24 Mar 10 |
4.50000 +0.04 |
4.50 | 4.50 | 4.50 | 590 |
| 23 Mar 10 |
4.46000 +0.06 |
4.50 | 4.40 | 4.40 | 652 |
| 22 Mar 10 |
4.40000 -0.10 |
4.40 | 4.40 | 4.40 | 25 |
| 19 Mar 10 |
4.50000 +0.10 |
4.50 | 4.50 | 4.50 | 24 |
| 18 Mar 10 |
4.40000 +0.05 |
4.40 | 4.31 | 4.31 | 932 |
| 17 Mar 10 |
4.35000 -0.10 |
4.50 | 4.35 | 4.40 | 1,580 |
| 16 Mar 10 |
4.44900 -0.14 |
4.50 | 4.30 | 4.44 | 3,330 |
| 15 Mar 10 |
4.58800 -0.01 |
4.59 | 4.59 | 4.59 | 1,000 |
| 12 Mar 10 |
4.60000 +0.23 |
4.60 | 4.60 | 4.60 | 200 |
| 11 Mar 10 |
4.37000 -0.14 |
4.37 | 4.37 | 4.37 | 200 |
| 10 Mar 10 |
4.51000 +0.11 |
4.51 | 4.51 | 4.51 | 320 |
| 09 Mar 10 |
4.40100 -0.20 |
4.60 | 4.40 | 4.47 | 5,540 |
| 08 Mar 10 |
4.60000 -0.04 |
4.64 | 4.55 | 4.64 | 3,500 |
| 05 Mar 10 |
4.63500 +0.05 |
4.64 | 4.31 | 4.50 | 11,340 |
| 04 Mar 10 |
4.59000 +0.13 |
4.59 | 4.59 | 4.59 | 195 |
| 03 Mar 10 |
4.46000 +0.02 |
4.46 | 4.46 | 4.46 | 605 |
| 02 Mar 10 |
4.44000 -0.16 |
4.44 | 4.44 | 4.44 | 755 |
| 01 Mar 10 |
4.60000 +0.09 |
4.60 | 4.60 | 4.60 | 50 |
| 26 Feb 10 |
4.51000 -0.02 |
4.51 | 4.51 | 4.51 | 500 |
| 25 Feb 10 |
4.53000 -0.47 |
4.53 | 4.53 | 4.53 | 1,050 |
| 24 Feb 10 |
5.00000 +0.24 |
5.00 | 5.00 | 5.00 | 50 |
| 23 Feb 10 |
4.75500 -0.09 |
4.84 | 4.75 | 4.83 | 2,645 |
| 22 Feb 10 |
4.84000 +0.24 |
4.85 | 4.69 | 4.69 | 11,808 |
| 19 Feb 10 |
4.60000 -0.10 |
4.60 | 4.60 | 4.60 | 1,058 |
| 18 Feb 10 |
4.69900 -0.27 |
4.77 | 4.65 | 4.71 | 3,022 |
| 17 Feb 10 |
4.97000 +0.02 |
4.97 | 4.97 | 4.97 | 250 |
| 16 Feb 10 |
4.95000 +0.00 |
4.95 | 4.95 | 4.95 | 3,116 |
| 15 Feb 10 |
4.95000 +0.24 |
4.95 | 4.95 | 4.95 | 2,540 |
| 12 Feb 10 |
4.71000 +0.19 |
4.71 | 4.71 | 4.71 | 1,495 |
| 11 Feb 10 |
4.52100 +0.03 |
4.52 | 4.52 | 4.52 | 1,000 |
| 10 Feb 10 |
4.49000 +0.09 |
4.49 | 4.49 | 4.49 | 575 |
| 09 Feb 10 |
4.40000 -0.30 |
4.40 | 4.40 | 4.40 | 1,000 |
| 08 Feb 10 |
4.70000 +0.31 |
4.70 | 4.70 | 4.70 | 2,300 |
| 05 Feb 10 |
4.39000 +0.57 |
4.39 | 4.39 | 4.39 | 4,450 |
| 04 Feb 10 |
3.82000 -0.09 |
3.82 | 3.82 | 3.82 | 3,065 |
| 03 Feb 10 |
3.91000 +0.66 |
3.91 | 3.91 | 3.91 | 4,679 |
| 02 Feb 10 |
3.25000 -0.05 |
3.25 | 3.25 | 3.25 | 450 |
| 01 Feb 10 |
3.30100 -0.06 |
3.30 | 3.16 | 3.16 | 10 |
| 29 Jan 10 |
3.36000 -0.04 |
3.46 | 3.31 | 3.31 | 11,063 |
| 28 Jan 10 |
3.40000 -0.08 |
3.60 | 3.35 | 3.45 | 6,684 |
| 27 Jan 10 |
3.48000 +0.08 |
3.55 | 3.40 | 3.40 | 9,172 |
| 26 Jan 10 |
3.40100 +0.05 |
3.44 | 3.40 | 3.41 | 3,865 |
| 25 Jan 10 |
3.35000 +0.09 |
3.35 | 3.35 | 3.35 | 500 |
| 22 Jan 10 |
3.26000 -0.07 |
3.33 | 3.21 | 3.21 | 3,650 |
| 21 Jan 10 |
3.33000 -0.07 |
3.33 | 3.33 | 3.33 | 100 |
| 20 Jan 10 |
3.40000 +0.10 |
3.40 | 3.40 | 3.40 | 100 |
| 19 Jan 10 |
3.30000 +0.00 |
3.34 | 3.11 | 3.20 | 20,804 |
| 18 Jan 10 |
3.30000 +0.19 |
3.30 | 3.11 | 3.11 | 10,390 |
| 15 Jan 10 |
3.11000 -0.06 |
3.12 | 3.10 | 3.12 | 1,856 |
| 14 Jan 10 |
3.17000 +0.14 |
3.17 | 3.17 | 3.17 | 400 |
| 13 Jan 10 |
3.03100 -0.05 |
3.08 | 3.03 | 3.08 | 70 |
| 12 Jan 10 |
3.08000 -0.02 |
3.20 | 3.08 | 3.10 | 11,082 |
| 11 Jan 10 |
3.10100 -0.17 |
3.19 | 3.00 | 3.00 | 1,780 |
| 08 Jan 10 |
3.27000 -0.04 |
3.27 | 3.27 | 3.27 | 15 |
| 07 Jan 10 |
3.31400 +0.23 |
3.34 | 3.00 | 3.00 | 11,789 |
| 06 Jan 10 |
3.08000 +0.18 |
3.08 | 2.88 | 2.88 | 3,500 |
| 05 Jan 10 |
2.90000 -0.05 |
2.90 | 2.90 | 2.90 | 50 |
| 04 Jan 10 |
2.95000 +0.24 |
2.95 | 2.77 | 2.77 | 4,086 |
| 30 Dec 09 |
2.71000 -0.09 |
2.80 | 2.71 | 2.71 | 3,300 |
| 29 Dec 09 |
2.80000 +0.05 |
2.80 | 2.80 | 2.80 | 110 |
| 28 Dec 09 |
2.75000 +0.00 |
2.80 | 2.75 | 2.75 | 2,345 |
Berentzen-Gruppe AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
6.00000 -0.04 |
6.08 | 5.94 | 5.94 | 2,513 |
| 19 Oct 26 |
6.04000 +0.04 |
6.10 | 5.90 | 5.90 | 67,997 |
| 16 Oct 26 |
6.00000 +0.10 |
6.00 | 5.84 | 5.86 | 4,945 |
| 15 Oct 26 |
5.90000 +0.00 |
6.04 | 5.86 | 6.04 | 3,514 |
| 14 Oct 26 |
5.90000 -0.10 |
6.02 | 5.84 | 5.90 | 12,145 |
| 13 Oct 26 |
6.00000 -0.06 |
6.10 | 5.90 | 6.02 | 38,459 |
| 12 Oct 26 |
6.06000 +0.00 |
6.18 | 6.00 | 6.06 | 13,206 |
| 09 Oct 26 |
6.06000 +0.06 |
6.06 | 5.90 | 5.90 | 20,904 |
| 08 Oct 26 |
6.00000 +0.14 |
6.00 | 5.80 | 5.80 | 11,592 |
| 07 Oct 26 |
5.86000 +0.06 |
5.88 | 5.78 | 5.78 | 39,317 |
| 06 Oct 26 |
5.80000 +0.04 |
5.80 | 5.74 | 5.76 | 39,352 |
| 05 Oct 26 |
5.76000 +0.00 |
5.82 | 5.76 | 5.78 | 7,206 |
| 02 Oct 26 |
5.76000 -0.02 |
5.82 | 5.76 | 5.78 | 28,285 |
| 01 Oct 26 |
5.78000 +0.12 |
5.84 | 5.66 | 5.70 | 96,470 |
| 30 Sep 26 |
5.66000 +0.02 |
5.72 | 5.60 | 5.64 | 76,239 |
| 29 Sep 26 |
5.64000 +0.06 |
5.66 | 5.52 | 5.56 | 24,971 |
| 28 Sep 26 |
5.58000 -0.16 |
5.68 | 5.52 | 5.68 | 252,681 |
| 25 Sep 26 |
5.74000 +0.14 |
5.74 | 5.56 | 5.60 | 163,200 |
| 24 Sep 26 |
5.60000 +0.02 |
5.60 | 5.56 | 5.56 | 134,658 |
| 23 Sep 26 |
5.58000 +0.02 |
5.60 | 5.54 | 5.54 | 265,732 |
| 22 Sep 26 |
5.56000 +0.02 |
5.56 | 5.52 | 5.54 | 162,054 |
| 21 Sep 26 |
5.54000 +1.01 |
5.56 | 5.48 | 5.54 | 1,067,474 |
| 18 Sep 26 |
4.53000 -0.02 |
4.60 | 4.43 | 4.50 | 89,642 |
| 17 Sep 26 |
4.55000 +0.88 |
4.68 | 4.26 | 4.26 | 304,023 |
| 16 Sep 26 |
3.67000 +0.25 |
4.05 | 3.41 | 3.44 | 39,343 |
| 15 Sep 26 |
3.42000 +0.00 |
3.50 | 3.42 | 3.50 | 116 |
| 14 Sep 26 |
3.42000 -0.06 |
3.50 | 3.42 | 3.50 | 923 |
| 11 Sep 26 |
3.48000 +0.06 |
3.57 | 3.48 | 3.49 | 2,805 |
| 10 Sep 26 |
3.42000 -0.07 |
3.56 | 3.41 | 3.49 | 12,868 |
| 09 Sep 26 |
3.49000 +0.03 |
3.49 | 3.40 | 3.40 | 6,547 |
| 08 Sep 26 |
3.46000 +0.06 |
3.51 | 3.40 | 3.43 | 52,158 |
| 07 Sep 26 |
3.40000 +0.16 |
3.45 | 3.25 | 3.32 | 27,757 |
| 04 Sep 26 |
3.24000 +0.09 |
3.42 | 3.15 | 3.20 | 28,798 |
| 03 Sep 26 |
3.15000 -0.05 |
3.35 | 3.15 | 3.20 | 40,788 |
| 02 Sep 26 |
3.20000 +0.06 |
3.20 | 3.19 | 3.19 | 3,311 |
| 01 Sep 26 |
3.14000 +0.01 |
3.20 | 3.14 | 3.20 | 623 |
| 31 Aug 26 |
3.13000 -0.07 |
3.14 | 3.04 | 3.09 | 4,234 |
| 28 Aug 26 |
3.20000 -0.12 |
3.28 | 3.20 | 3.28 | 116 |
| 27 Aug 26 |
3.32000 +0.12 |
3.32 | 3.30 | 3.30 | 1,055 |
| 26 Aug 26 |
3.20000 -0.04 |
3.26 | 3.17 | 3.26 | 603 |
| 25 Aug 26 |
3.24000 +0.11 |
3.24 | 3.16 | 3.17 | 4,806 |
| 24 Aug 26 |
3.13000 -0.03 |
3.17 | 3.13 | 3.17 | 2,995 |
| 21 Aug 26 |
3.16000 +0.00 |
3.17 | 3.15 | 3.17 | 2,806 |
| 20 Aug 26 |
3.16000 +0.03 |
3.17 | 3.15 | 3.17 | 1,181 |
| 19 Aug 26 |
3.13000 -0.02 |
3.13 | 3.06 | 3.12 | 1,627 |
| 18 Aug 26 |
3.15000 -0.02 |
3.15 | 3.12 | 3.14 | 903 |
| 17 Aug 26 |
3.17000 -0.02 |
3.20 | 3.17 | 3.20 | 214 |
| 14 Aug 26 |
3.19000 +0.02 |
3.19 | 3.17 | 3.18 | 10,155 |
| 13 Aug 26 |
3.17000 -0.11 |
3.26 | 3.11 | 3.26 | 22,954 |
| 12 Aug 26 |
3.28000 -0.01 |
3.28 | 3.28 | 3.28 | 756 |
| 11 Aug 26 |
3.29000 -0.04 |
3.33 | 3.25 | 3.33 | 361 |
| 10 Aug 26 |
3.33000 +0.06 |
3.33 | 3.23 | 3.23 | 4,797 |
| 07 Aug 26 |
3.27000 +0.01 |
3.27 | 3.23 | 3.27 | 5,443 |
| 06 Aug 26 |
3.26000 +0.00 |
3.27 | 3.24 | 3.27 | 457 |
| 05 Aug 26 |
3.26000 +0.01 |
3.26 | 3.26 | 3.26 | 0 |
| 04 Aug 26 |
3.25000 -0.01 |
3.27 | 3.19 | 3.27 | 1,836 |
| 03 Aug 26 |
3.26000 +0.02 |
3.27 | 3.20 | 3.27 | 3,942 |
| 31 Jul 26 |
3.24000 +0.00 |
3.24 | 3.21 | 3.21 | 427 |
| 30 Jul 26 |
3.24000 +0.01 |
3.24 | 3.21 | 3.21 | 72 |
| 29 Jul 26 |
3.23000 +0.04 |
3.23 | 3.20 | 3.21 | 855 |
| 28 Jul 26 |
3.19000 -0.02 |
3.23 | 3.16 | 3.23 | 9,098 |
| 27 Jul 26 |
3.21000 +0.00 |
3.21 | 3.16 | 3.16 | 2,341 |
| 24 Jul 26 |
3.21000 +0.00 |
3.25 | 3.17 | 3.25 | 1,590 |
| 23 Jul 26 |
3.21000 +0.01 |
3.25 | 3.20 | 3.25 | 1,884 |
| 22 Jul 26 |
3.20000 -0.02 |
3.25 | 3.15 | 3.25 | 6,306 |
| 21 Jul 26 |
3.22000 -0.03 |
3.25 | 3.22 | 3.25 | 1,160 |
| 20 Jul 26 |
3.25000 +0.05 |
3.25 | 3.20 | 3.20 | 1,100 |
| 17 Jul 26 |
3.20000 -0.05 |
3.30 | 3.10 | 3.21 | 11,797 |
| 16 Jul 26 |
3.25000 -0.07 |
3.26 | 3.25 | 3.26 | 33 |
| 15 Jul 26 |
3.32000 -0.02 |
3.33 | 3.22 | 3.25 | 1,725 |
| 14 Jul 26 |
3.34000 +0.00 |
3.34 | 3.33 | 3.33 | 2,453 |
| 13 Jul 26 |
3.34000 +0.01 |
3.34 | 3.23 | 3.33 | 4,504 |
| 10 Jul 26 |
3.33000 -0.01 |
3.34 | 3.33 | 3.34 | 5,383 |
| 09 Jul 26 |
3.34000 +0.00 |
3.34 | 3.32 | 3.34 | 2,063 |
| 08 Jul 26 |
3.34000 +0.02 |
3.34 | 3.25 | 3.32 | 7,441 |
| 07 Jul 26 |
3.32000 -0.05 |
3.34 | 3.32 | 3.34 | 14,561 |
| 06 Jul 26 |
3.37000 -0.05 |
3.40 | 3.27 | 3.27 | 8,288 |
| 03 Jul 26 |
3.42000 +0.00 |
3.42 | 3.31 | 3.31 | 35 |
| 02 Jul 26 |
3.42000 +0.02 |
3.42 | 3.42 | 3.42 | 1 |
| 01 Jul 26 |
3.40000 +0.11 |
3.43 | 3.32 | 3.43 | 2,842 |
| 30 Jun 26 |
3.29000 +0.01 |
3.34 | 3.29 | 3.34 | 41 |
| 29 Jun 26 |
3.28000 +0.00 |
3.33 | 3.23 | 3.33 | 674 |
| 26 Jun 26 |
3.28000 +0.02 |
3.28 | 3.22 | 3.22 | 320 |
| 25 Jun 26 |
3.26000 +0.02 |
3.33 | 3.26 | 3.33 | 1,282 |
| 24 Jun 26 |
3.24000 -0.02 |
3.28 | 3.24 | 3.28 | 1,178 |
| 23 Jun 26 |
3.26000 -0.02 |
3.34 | 3.20 | 3.34 | 1,747 |
| 22 Jun 26 |
3.28000 -0.06 |
3.28 | 3.21 | 3.27 | 2,792 |
| 19 Jun 26 |
3.34000 +0.00 |
3.34 | 3.34 | 3.34 | 4 |
| 18 Jun 26 |
3.34000 -0.10 |
3.40 | 3.32 | 3.40 | 3,455 |
| 17 Jun 26 |
3.44000 -0.01 |
3.45 | 3.34 | 3.45 | 502 |
| 16 Jun 26 |
3.45000 -0.04 |
3.53 | 3.40 | 3.40 | 1,771 |
| 15 Jun 26 |
3.49000 +0.06 |
3.54 | 3.36 | 3.54 | 2,870 |
| 12 Jun 26 |
3.43000 +0.10 |
3.46 | 3.35 | 3.35 | 5,088 |
| 11 Jun 26 |
3.33000 -0.12 |
3.35 | 3.30 | 3.35 | 3,867 |
| 10 Jun 26 |
3.45000 -0.02 |
3.45 | 3.39 | 3.39 | 148 |
| 09 Jun 26 |
3.47000 +0.13 |
3.47 | 3.38 | 3.38 | 721 |
| 08 Jun 26 |
3.34000 -0.20 |
3.56 | 3.33 | 3.56 | 1,401 |
| 05 Jun 26 |
3.54000 +0.03 |
3.54 | 3.54 | 3.54 | 0 |
| 04 Jun 26 |
3.51000 +0.00 |
3.56 | 3.45 | 3.56 | 873 |
| 03 Jun 26 |
3.51000 +0.02 |
3.51 | 3.42 | 3.42 | 1,099 |
| 02 Jun 26 |
3.49000 +0.01 |
3.49 | 3.49 | 3.49 | 101 |
| 01 Jun 26 |
3.48000 -0.01 |
3.56 | 3.45 | 3.56 | 332 |
| 29 May 26 |
3.49000 -0.05 |
3.55 | 3.49 | 3.50 | 2,405 |
| 28 May 26 |
3.54000 -0.03 |
3.57 | 3.50 | 3.57 | 1,900 |
| 27 May 26 |
3.57000 +0.03 |
3.57 | 3.42 | 3.42 | 936 |
| 26 May 26 |
3.54000 +0.03 |
3.54 | 3.42 | 3.45 | 823 |
| 25 May 26 |
3.51000 +0.00 |
3.55 | 3.43 | 3.55 | 160 |
| 22 May 26 |
3.51000 +0.00 |
3.51 | 3.50 | 3.50 | 1,515 |
| 21 May 26 |
3.51000 +0.00 |
3.51 | 3.45 | 3.45 | 229 |
| 20 May 26 |
3.51000 -0.02 |
3.58 | 3.51 | 3.58 | 2,338 |
| 19 May 26 |
3.53000 -0.01 |
3.58 | 3.53 | 3.58 | 180 |
| 18 May 26 |
3.54000 +0.06 |
3.54 | 3.45 | 3.45 | 466 |
| 15 May 26 |
3.48000 -0.07 |
3.53 | 3.48 | 3.53 | 334 |
| 14 May 26 |
3.55000 +0.03 |
3.55 | 3.55 | 3.55 | 0 |
| 13 May 26 |
3.52000 -0.03 |
3.60 | 3.48 | 3.60 | 1,307 |
| 12 May 26 |
3.55000 -0.11 |
3.58 | 3.48 | 3.58 | 5,698 |
| 11 May 26 |
3.66000 +0.02 |
3.66 | 3.42 | 3.42 | 3,343 |
| 08 May 26 |
3.64000 -0.06 |
3.75 | 3.54 | 3.54 | 5,896 |
| 07 May 26 |
3.70000 +0.10 |
3.70 | 3.62 | 3.70 | 1,606 |
| 06 May 26 |
3.60000 +0.07 |
3.60 | 3.52 | 3.60 | 4,826 |
| 05 May 26 |
3.53000 +0.07 |
3.54 | 3.49 | 3.49 | 11,752 |
| 04 May 26 |
3.46000 +0.07 |
3.50 | 3.40 | 3.42 | 7,870 |
| 30 Apr 26 |
3.39000 -0.03 |
3.39 | 3.35 | 3.39 | 768 |
| 29 Apr 26 |
3.42000 -0.03 |
3.42 | 3.40 | 3.40 | 554 |
| 28 Apr 26 |
3.45000 -0.05 |
3.45 | 3.40 | 3.42 | 265 |
| 27 Apr 26 |
3.50000 +0.03 |
3.50 | 3.41 | 3.49 | 1,557 |
| 24 Apr 26 |
3.47000 +0.00 |
3.50 | 3.44 | 3.50 | 1,962 |
| 23 Apr 26 |
3.47000 +0.01 |
3.53 | 3.41 | 3.41 | 3,060 |
| 22 Apr 26 |
3.46000 -0.06 |
3.46 | 3.40 | 3.45 | 1,194 |
| 21 Apr 26 |
3.52000 +0.04 |
3.52 | 3.40 | 3.46 | 11,341 |
| 20 Apr 26 |
3.48000 +0.04 |
3.50 | 3.39 | 3.39 | 2,284 |
| 17 Apr 26 |
3.44000 -0.04 |
3.50 | 3.41 | 3.50 | 2,406 |
| 16 Apr 26 |
3.48000 -0.02 |
3.50 | 3.34 | 3.35 | 9,200 |
| 15 Apr 26 |
3.50000 -0.04 |
3.60 | 3.44 | 3.53 | 16,363 |
| 14 Apr 26 |
3.54000 +0.07 |
3.57 | 3.47 | 3.47 | 28,539 |
| 13 Apr 26 |
3.47000 -0.01 |
3.47 | 3.37 | 3.42 | 3,800 |
| 10 Apr 26 |
3.48000 -0.03 |
3.51 | 3.45 | 3.51 | 2,081 |
| 09 Apr 26 |
3.51000 +0.01 |
3.52 | 3.31 | 3.48 | 12,912 |
| 08 Apr 26 |
3.50000 +0.06 |
3.50 | 3.43 | 3.49 | 5,373 |
| 07 Apr 26 |
3.44000 -0.02 |
3.50 | 3.43 | 3.49 | 186 |
| 02 Apr 26 |
3.46000 +0.01 |
3.53 | 3.40 | 3.53 | 954 |
| 01 Apr 26 |
3.45000 -0.02 |
3.50 | 3.42 | 3.50 | 3,571 |
| 31 Mar 26 |
3.47000 +0.05 |
3.50 | 3.37 | 3.42 | 4,645 |
| 30 Mar 26 |
3.42000 -0.05 |
3.56 | 3.37 | 3.56 | 6,148 |
| 27 Mar 26 |
3.47000 +0.02 |
3.53 | 3.41 | 3.51 | 13,463 |
| 26 Mar 26 |
3.45000 -0.10 |
3.52 | 3.39 | 3.52 | 2,741 |
| 25 Mar 26 |
3.55000 +0.08 |
3.55 | 3.37 | 3.37 | 5,648 |
| 24 Mar 26 |
3.47000 +0.00 |
3.52 | 3.43 | 3.52 | 2,070 |
| 23 Mar 26 |
3.47000 +0.00 |
3.51 | 3.42 | 3.51 | 395 |
| 20 Mar 26 |
3.47000 -0.03 |
3.50 | 3.42 | 3.48 | 2,014 |
| 19 Mar 26 |
3.50000 -0.12 |
3.62 | 3.48 | 3.62 | 2,025 |
| 18 Mar 26 |
3.62000 +0.12 |
3.63 | 3.55 | 3.55 | 13,580 |
| 17 Mar 26 |
3.50000 -0.04 |
3.50 | 3.46 | 3.48 | 3,072 |
| 16 Mar 26 |
3.54000 +0.02 |
3.58 | 3.50 | 3.58 | 6,079 |
| 13 Mar 26 |
3.52000 +0.00 |
3.52 | 3.48 | 3.48 | 746 |
| 12 Mar 26 |
3.52000 -0.02 |
3.59 | 3.48 | 3.59 | 181 |
| 11 Mar 26 |
3.54000 +0.02 |
3.54 | 3.48 | 3.50 | 6,576 |
| 10 Mar 26 |
3.52000 +0.01 |
3.54 | 3.50 | 3.50 | 2,453 |
| 09 Mar 26 |
3.51000 -0.02 |
3.60 | 3.49 | 3.60 | 412 |
| 06 Mar 26 |
3.53000 +0.01 |
3.56 | 3.48 | 3.48 | 98 |
| 05 Mar 26 |
3.52000 +0.01 |
3.53 | 3.50 | 3.53 | 215 |
| 04 Mar 26 |
3.51000 -0.05 |
3.60 | 3.42 | 3.52 | 16,498 |
| 03 Mar 26 |
3.56000 +0.00 |
3.60 | 3.52 | 3.60 | 1,185 |
| 02 Mar 26 |
3.56000 -0.01 |
3.60 | 3.53 | 3.60 | 3,085 |
| 27 Feb 26 |
3.57000 -0.02 |
3.58 | 3.54 | 3.58 | 887 |
| 26 Feb 26 |
3.59000 -0.01 |
3.60 | 3.55 | 3.60 | 1,294 |
| 25 Feb 26 |
3.60000 +0.03 |
3.63 | 3.57 | 3.57 | 859 |
| 24 Feb 26 |
3.57000 +0.00 |
3.61 | 3.55 | 3.55 | 5,642 |
| 23 Feb 26 |
3.57000 -0.05 |
3.63 | 3.52 | 3.62 | 3,992 |
| 20 Feb 26 |
3.62000 +0.02 |
3.63 | 3.60 | 3.63 | 2,512 |
| 19 Feb 26 |
3.60000 -0.03 |
3.64 | 3.60 | 3.61 | 4,095 |
| 18 Feb 26 |
3.63000 +0.00 |
3.64 | 3.51 | 3.51 | 592 |
| 17 Feb 26 |
3.63000 -0.05 |
3.68 | 3.63 | 3.68 | 1,516 |
| 16 Feb 26 |
3.68000 +0.06 |
3.68 | 3.60 | 3.64 | 13,275 |
| 13 Feb 26 |
3.62000 +0.04 |
3.64 | 3.62 | 3.64 | 14 |
| 12 Feb 26 |
3.58000 -0.06 |
3.64 | 3.43 | 3.43 | 2,652 |
| 11 Feb 26 |
3.64000 +0.02 |
3.64 | 3.58 | 3.62 | 11,446 |
| 10 Feb 26 |
3.62000 +0.00 |
3.63 | 3.58 | 3.58 | 620 |
| 09 Feb 26 |
3.62000 -0.01 |
3.63 | 3.61 | 3.62 | 2,335 |
| 06 Feb 26 |
3.63000 +0.04 |
3.63 | 3.55 | 3.56 | 2,815 |
| 05 Feb 26 |
3.59000 +0.01 |
3.63 | 3.59 | 3.61 | 882 |
| 04 Feb 26 |
3.58000 +0.02 |
3.61 | 3.55 | 3.56 | 3,186 |
| 03 Feb 26 |
3.56000 -0.04 |
3.62 | 3.56 | 3.61 | 2,552 |
| 02 Feb 26 |
3.60000 -0.05 |
3.64 | 3.59 | 3.64 | 4,116 |
| 30 Jan 26 |
3.65000 +0.00 |
3.65 | 3.59 | 3.59 | 1,397 |
| 29 Jan 26 |
3.65000 +0.02 |
3.65 | 3.65 | 3.65 | 1,164 |
| 28 Jan 26 |
3.63000 -0.04 |
3.65 | 3.57 | 3.61 | 27,346 |
| 27 Jan 26 |
3.67000 +0.07 |
3.67 | 3.65 | 3.65 | 9,871 |
| 26 Jan 26 |
3.60000 -0.05 |
3.70 | 3.59 | 3.70 | 11,165 |
| 23 Jan 26 |
3.65000 +0.01 |
3.70 | 3.60 | 3.65 | 40,146 |
| 22 Jan 26 |
3.64000 -0.04 |
3.66 | 3.64 | 3.66 | 19,384 |
| 21 Jan 26 |
3.68000 -0.01 |
3.71 | 3.68 | 3.69 | 17,616 |
| 20 Jan 26 |
3.69000 -0.05 |
3.75 | 3.64 | 3.72 | 17,779 |
| 19 Jan 26 |
3.74000 +0.03 |
3.80 | 3.56 | 3.56 | 38,693 |
| 16 Jan 26 |
3.71000 +0.09 |
3.71 | 3.54 | 3.64 | 33,334 |
| 15 Jan 26 |
3.62000 +0.11 |
3.68 | 3.50 | 3.54 | 18,653 |
| 14 Jan 26 |
3.51000 -0.09 |
3.56 | 3.47 | 3.56 | 11,596 |
| 13 Jan 26 |
3.60000 -0.01 |
3.60 | 3.56 | 3.58 | 1,550 |
| 12 Jan 26 |
3.61000 +0.02 |
3.68 | 3.60 | 3.61 | 8,751 |
| 09 Jan 26 |
3.59000 -0.03 |
3.63 | 3.57 | 3.63 | 14,361 |
| 08 Jan 26 |
3.62000 +0.00 |
3.66 | 3.60 | 3.66 | 2,511 |
| 07 Jan 26 |
3.62000 +0.03 |
3.64 | 3.58 | 3.63 | 8,844 |
| 06 Jan 26 |
3.59000 +0.00 |
3.65 | 3.58 | 3.58 | 6,462 |
| 05 Jan 26 |
3.59000 +0.04 |
3.62 | 3.59 | 3.61 | 23,812 |
| 02 Jan 26 |
3.55000 -0.08 |
3.62 | 3.50 | 3.58 | 11,003 |
| 30 Dec 25 |
3.63000 -0.04 |
3.65 | 3.60 | 3.62 | 5,810 |
| 29 Dec 25 |
3.67000 +0.06 |
3.75 | 3.60 | 3.69 | 16,097 |
| 23 Dec 25 |
3.61000 -0.04 |
3.70 | 3.61 | 3.66 | 18,056 |
| 22 Dec 25 |
3.65000 -0.04 |
3.69 | 3.63 | 3.64 | 17,261 |
| 19 Dec 25 |
3.69000 +0.04 |
3.73 | 3.63 | 3.68 | 20,709 |
| 18 Dec 25 |
3.65000 +0.01 |
3.67 | 3.62 | 3.65 | 4,244 |
| 17 Dec 25 |
3.64000 +0.02 |
3.67 | 3.58 | 3.63 | 14,194 |
| 16 Dec 25 |
3.62000 +0.01 |
3.65 | 3.58 | 3.59 | 5,790 |
| 15 Dec 25 |
3.61000 +0.02 |
3.65 | 3.60 | 3.62 | 5,452 |
| 12 Dec 25 |
3.59000 -0.04 |
3.63 | 3.59 | 3.62 | 8,076 |
| 11 Dec 25 |
3.63000 -0.04 |
3.64 | 3.62 | 3.64 | 3,551 |
| 10 Dec 25 |
3.67000 +0.03 |
3.67 | 3.63 | 3.63 | 5,290 |
| 09 Dec 25 |
3.64000 -0.05 |
3.65 | 3.63 | 3.65 | 6,556 |
| 08 Dec 25 |
3.69000 -0.01 |
3.74 | 3.67 | 3.74 | 3,133 |
| 05 Dec 25 |
3.70000 -0.04 |
3.80 | 3.65 | 3.73 | 26,296 |
| 04 Dec 25 |
3.74000 +0.04 |
3.77 | 3.69 | 3.69 | 22,105 |
| 03 Dec 25 |
3.70000 +0.01 |
3.73 | 3.66 | 3.68 | 145 |
| 02 Dec 25 |
3.69000 +0.00 |
3.70 | 3.69 | 3.70 | 1,077 |
| 01 Dec 25 |
3.69000 -0.04 |
3.74 | 3.68 | 3.69 | 9,895 |
| 28 Nov 25 |
3.73000 +0.00 |
3.74 | 3.69 | 3.70 | 5,672 |
| 27 Nov 25 |
3.73000 -0.05 |
3.77 | 3.70 | 3.72 | 25,148 |
| 26 Nov 25 |
3.78000 +0.01 |
3.78 | 3.78 | 3.78 | 0 |
| 25 Nov 25 |
3.77000 -0.01 |
3.77 | 3.77 | 3.77 | 0 |
| 24 Nov 25 |
3.78000 +0.00 |
3.80 | 3.76 | 3.79 | 1,348 |
| 21 Nov 25 |
3.78000 +0.01 |
3.80 | 3.75 | 3.75 | 875 |
| 20 Nov 25 |
3.77000 +0.00 |
3.80 | 3.75 | 3.75 | 1,357 |
| 19 Nov 25 |
3.77000 -0.02 |
3.82 | 3.75 | 3.79 | 77,240 |
| 18 Nov 25 |
3.79000 -0.05 |
3.82 | 3.75 | 3.79 | 12,615 |
| 17 Nov 25 |
3.84000 -0.05 |
3.88 | 3.80 | 3.88 | 1,078 |
| 14 Nov 25 |
3.89000 +0.07 |
3.89 | 3.76 | 3.84 | 617 |
| 13 Nov 25 |
3.82000 -0.01 |
3.84 | 3.79 | 3.84 | 1,244 |
| 12 Nov 25 |
3.83000 +0.01 |
3.83 | 3.78 | 3.81 | 1,733 |
| 11 Nov 25 |
3.82000 -0.03 |
3.85 | 3.78 | 3.85 | 990 |
| 10 Nov 25 |
3.85000 -0.01 |
3.86 | 3.75 | 3.75 | 1,014 |
| 07 Nov 25 |
3.86000 +0.02 |
3.89 | 3.82 | 3.89 | 153 |
| 06 Nov 25 |
3.84000 +0.00 |
3.84 | 3.80 | 3.80 | 1,986 |
| 05 Nov 25 |
3.84000 -0.01 |
3.84 | 3.77 | 3.77 | 2,981 |
| 04 Nov 25 |
3.85000 -0.07 |
3.86 | 3.79 | 3.86 | 1,907 |
| 03 Nov 25 |
3.92000 -0.01 |
3.99 | 3.87 | 3.99 | 407 |
| 31 Oct 25 |
3.93000 +0.08 |
3.93 | 3.80 | 3.81 | 2,487 |
| 30 Oct 25 |
3.85000 -0.05 |
3.91 | 3.81 | 3.84 | 3,318 |
| 29 Oct 25 |
3.90000 -0.04 |
3.95 | 3.87 | 3.88 | 3,715 |
| 28 Oct 25 |
3.94000 -0.02 |
4.02 | 3.88 | 4.02 | 3,615 |
| 27 Oct 25 |
3.96000 -0.08 |
3.96 | 3.90 | 3.95 | 3,516 |
| 24 Oct 25 |
4.04000 +0.05 |
4.04 | 3.91 | 3.91 | 2,162 |
| 23 Oct 25 |
3.99000 -0.04 |
4.00 | 3.89 | 4.00 | 2,172 |
| 22 Oct 25 |
4.03000 +0.13 |
4.03 | 3.85 | 3.85 | 9,667 |
| 21 Oct 25 |
3.90000 +0.00 |
3.90 | 3.84 | 3.85 | 2,815 |
| 20 Oct 25 |
3.90000 -0.01 |
3.90 | 3.83 | 3.85 | 366 |
| 17 Oct 25 |
3.91000 +0.11 |
4.00 | 3.81 | 3.81 | 9,956 |
| 16 Oct 25 |
3.80000 -0.07 |
3.96 | 3.80 | 3.96 | 3,443 |
| 15 Oct 25 |
3.87000 -0.04 |
4.03 | 3.80 | 4.03 | 3,358 |
| 14 Oct 25 |
3.91000 +0.00 |
3.99 | 3.80 | 3.91 | 26,578 |
| 13 Oct 25 |
3.91000 -0.01 |
3.98 | 3.76 | 3.97 | 4,768 |
| 10 Oct 25 |
3.92000 +0.03 |
3.92 | 3.85 | 3.88 | 2,365 |
| 09 Oct 25 |
3.89000 +0.01 |
3.89 | 3.85 | 3.89 | 7,963 |
| 08 Oct 25 |
3.88000 -0.06 |
4.03 | 3.88 | 4.03 | 2,724 |
| 07 Oct 25 |
3.94000 +0.02 |
3.99 | 3.88 | 3.99 | 6,932 |
| 06 Oct 25 |
3.92000 +0.02 |
3.99 | 3.87 | 3.87 | 9,979 |
| 03 Oct 25 |
3.90000 -0.08 |
4.10 | 3.86 | 3.87 | 14,572 |
| 02 Oct 25 |
3.98000 +0.05 |
3.99 | 3.86 | 3.98 | 5,639 |
| 01 Oct 25 |
3.93000 -0.01 |
3.93 | 3.86 | 3.90 | 4,483 |
| 30 Sep 25 |
3.94000 +0.08 |
4.00 | 3.80 | 3.81 | 50,081 |
| 29 Sep 25 |
3.86000 -0.01 |
3.99 | 3.80 | 3.90 | 28,096 |
| 26 Sep 25 |
3.87000 +0.09 |
3.90 | 3.76 | 3.76 | 5,872 |
| 25 Sep 25 |
3.78000 +0.01 |
3.80 | 3.74 | 3.77 | 6,934 |
| 24 Sep 25 |
3.77000 -0.06 |
3.80 | 3.75 | 3.77 | 7,041 |
| 23 Sep 25 |
3.83000 -0.09 |
3.91 | 3.75 | 3.91 | 7,741 |
| 22 Sep 25 |
3.92000 -0.04 |
3.96 | 3.75 | 3.76 | 15,563 |
| 19 Sep 25 |
3.96000 +0.05 |
3.96 | 3.84 | 3.87 | 2,544 |
| 18 Sep 25 |
3.91000 +0.03 |
3.93 | 3.82 | 3.82 | 306 |
| 17 Sep 25 |
3.88000 -0.03 |
3.95 | 3.84 | 3.90 | 2,733 |
| 16 Sep 25 |
3.91000 -0.05 |
3.91 | 3.90 | 3.90 | 2,712 |
| 15 Sep 25 |
3.96000 +0.03 |
3.96 | 3.81 | 3.81 | 915 |
| 12 Sep 25 |
3.93000 -0.02 |
3.97 | 3.88 | 3.91 | 1,888 |
| 11 Sep 25 |
3.95000 +0.01 |
3.99 | 3.90 | 3.99 | 1,573 |
| 10 Sep 25 |
3.94000 -0.03 |
3.98 | 3.85 | 3.90 | 4,211 |
| 09 Sep 25 |
3.97000 +0.04 |
4.00 | 3.90 | 3.99 | 5,523 |
| 08 Sep 25 |
3.93000 -0.05 |
3.99 | 3.89 | 3.99 | 7,249 |
| 05 Sep 25 |
3.98000 +0.01 |
3.98 | 3.90 | 3.91 | 288 |
| 04 Sep 25 |
3.97000 +0.02 |
3.97 | 3.90 | 3.90 | 251 |
| 03 Sep 25 |
3.95000 -0.01 |
4.00 | 3.90 | 3.90 | 418 |
| 02 Sep 25 |
3.96000 -0.04 |
3.99 | 3.91 | 3.99 | 322 |
| 01 Sep 25 |
4.00000 +0.01 |
4.01 | 3.99 | 3.99 | 8,197 |
| 29 Aug 25 |
3.99000 +0.02 |
4.02 | 3.90 | 3.90 | 10,983 |
| 28 Aug 25 |
3.97000 +0.04 |
3.97 | 3.97 | 3.97 | 0 |
| 27 Aug 25 |
3.93000 -0.02 |
4.03 | 3.93 | 3.96 | 3,910 |
| 26 Aug 25 |
3.95000 -0.07 |
4.09 | 3.93 | 4.02 | 22,240 |
| 25 Aug 25 |
4.02000 +0.04 |
4.03 | 3.93 | 3.99 | 1,345 |
| 22 Aug 25 |
3.98000 +0.03 |
4.04 | 3.95 | 3.99 | 3,713 |
| 21 Aug 25 |
3.95000 +0.00 |
3.99 | 3.90 | 3.90 | 240 |
| 20 Aug 25 |
3.95000 +0.09 |
4.00 | 3.95 | 3.95 | 3,727 |
| 19 Aug 25 |
3.86000 -0.04 |
3.96 | 3.86 | 3.96 | 2,345 |
| 18 Aug 25 |
3.90000 -0.13 |
4.00 | 3.90 | 3.94 | 9,334 |
| 15 Aug 25 |
4.03000 +0.03 |
4.09 | 3.95 | 4.09 | 2,509 |
| 14 Aug 25 |
4.00000 -0.06 |
4.02 | 3.96 | 4.00 | 7,566 |
| 13 Aug 25 |
4.06000 -0.06 |
4.13 | 4.01 | 4.01 | 4,708 |
| 12 Aug 25 |
4.12000 +0.10 |
4.12 | 4.06 | 4.10 | 563 |
| 11 Aug 25 |
4.02000 -0.04 |
4.10 | 4.02 | 4.06 | 515 |
| 08 Aug 25 |
4.06000 +0.01 |
4.10 | 4.06 | 4.10 | 1,036 |
| 07 Aug 25 |
4.05000 -0.01 |
4.10 | 4.04 | 4.09 | 8,151 |
| 06 Aug 25 |
4.06000 +0.05 |
4.10 | 4.03 | 4.03 | 7,073 |
| 05 Aug 25 |
4.01000 -0.02 |
4.10 | 4.01 | 4.10 | 6,544 |
| 04 Aug 25 |
4.03000 +0.00 |
4.10 | 4.03 | 4.07 | 4,741 |
| 01 Aug 25 |
4.03000 +0.01 |
4.11 | 4.02 | 4.03 | 9,604 |
| 31 Jul 25 |
4.02000 -0.05 |
4.24 | 4.00 | 4.06 | 21,508 |
| 30 Jul 25 |
4.07000 -0.01 |
4.17 | 4.07 | 4.17 | 1,505 |
| 29 Jul 25 |
4.08000 +0.00 |
4.24 | 4.08 | 4.24 | 9,459 |
| 28 Jul 25 |
4.08000 -0.06 |
4.20 | 4.08 | 4.20 | 13,218 |
| 25 Jul 25 |
4.14000 -0.07 |
4.20 | 4.10 | 4.20 | 2,539 |
| 24 Jul 25 |
4.21000 +0.01 |
4.24 | 4.10 | 4.11 | 9,841 |
| 23 Jul 25 |
4.20000 +0.09 |
4.25 | 4.08 | 4.17 | 11,844 |
| 22 Jul 25 |
4.11000 -0.22 |
4.34 | 4.10 | 4.29 | 10,295 |
| 21 Jul 25 |
4.33000 -0.33 |
4.66 | 4.27 | 4.66 | 18,603 |
| 18 Jul 25 |
4.66000 +0.08 |
4.66 | 4.66 | 4.66 | 55 |
| 17 Jul 25 |
4.58000 -0.05 |
4.68 | 4.58 | 4.68 | 783 |
| 16 Jul 25 |
4.63000 +0.05 |
4.70 | 4.52 | 4.52 | 8,694 |
| 15 Jul 25 |
4.58000 +0.01 |
4.65 | 4.51 | 4.51 | 4,838 |
| 14 Jul 25 |
4.57000 -0.01 |
4.60 | 4.54 | 4.60 | 612 |
| 11 Jul 25 |
4.58000 +0.02 |
4.58 | 4.58 | 4.58 | 0 |
| 10 Jul 25 |
4.56000 +0.02 |
4.70 | 4.52 | 4.58 | 1,343 |
| 09 Jul 25 |
4.54000 +0.05 |
4.54 | 4.49 | 4.49 | 690 |
| 08 Jul 25 |
4.49000 +0.02 |
4.53 | 4.49 | 4.50 | 3,300 |
| 07 Jul 25 |
4.47000 -0.05 |
4.60 | 4.42 | 4.59 | 2,119 |
| 04 Jul 25 |
4.52000 -0.01 |
4.62 | 4.43 | 4.60 | 17,415 |
| 03 Jul 25 |
4.53000 +0.04 |
4.57 | 4.49 | 4.49 | 1,495 |
| 02 Jul 25 |
4.49000 +0.03 |
4.50 | 4.45 | 4.50 | 1,079 |
| 01 Jul 25 |
4.46000 +0.02 |
4.56 | 4.46 | 4.49 | 2,746 |
| 30 Jun 25 |
4.44000 +0.07 |
4.55 | 4.39 | 4.48 | 21,831 |
| 27 Jun 25 |
4.37000 +0.18 |
4.40 | 4.19 | 4.38 | 13,405 |
| 26 Jun 25 |
4.19000 -0.01 |
4.34 | 4.19 | 4.34 | 287 |
| 25 Jun 25 |
4.20000 -0.02 |
4.36 | 4.20 | 4.36 | 429 |
| 24 Jun 25 |
4.22000 -0.14 |
4.28 | 4.22 | 4.28 | 712 |
| 23 Jun 25 |
4.36000 +0.11 |
4.36 | 4.28 | 4.29 | 8,907 |
| 20 Jun 25 |
4.25000 +0.02 |
4.29 | 4.22 | 4.23 | 809 |
| 19 Jun 25 |
4.23000 +0.18 |
4.23 | 4.16 | 4.16 | 2,268 |
| 18 Jun 25 |
4.05000 -0.14 |
4.05 | 4.05 | 4.05 | 1 |
| 17 Jun 25 |
4.19000 -0.10 |
4.34 | 4.15 | 4.29 | 2,052 |
| 16 Jun 25 |
4.29000 +0.10 |
4.37 | 4.25 | 4.37 | 2,619 |
| 13 Jun 25 |
4.19000 -0.05 |
4.19 | 4.19 | 4.19 | 0 |
| 12 Jun 25 |
4.24000 +0.04 |
4.26 | 4.09 | 4.09 | 21,802 |
| 11 Jun 25 |
4.20000 -0.05 |
4.24 | 4.20 | 4.24 | 5 |
| 10 Jun 25 |
4.25000 +0.00 |
4.33 | 4.17 | 4.21 | 135 |
| 09 Jun 25 |
4.25000 -0.02 |
4.35 | 4.20 | 4.35 | 23 |
| 06 Jun 25 |
4.27000 -0.01 |
4.27 | 4.20 | 4.20 | 111 |
| 05 Jun 25 |
4.28000 +0.07 |
4.28 | 4.28 | 4.28 | 0 |
| 04 Jun 25 |
4.21000 -0.19 |
4.32 | 4.21 | 4.32 | 6,969 |
| 03 Jun 25 |
4.40000 +0.04 |
4.49 | 4.33 | 4.49 | 1,684 |
| 02 Jun 25 |
4.36000 +0.07 |
4.40 | 4.25 | 4.40 | 755 |
| 30 May 25 |
4.29000 -0.04 |
4.29 | 4.25 | 4.26 | 796 |
| 29 May 25 |
4.33000 -0.10 |
4.42 | 4.25 | 4.42 | 3,179 |
| 28 May 25 |
4.43000 +0.05 |
4.43 | 4.28 | 4.31 | 4,055 |
| 27 May 25 |
4.38000 +0.04 |
4.39 | 4.32 | 4.39 | 363 |
| 26 May 25 |
4.34000 -0.13 |
4.40 | 4.24 | 4.24 | 4,885 |
| 23 May 25 |
4.47000 +0.19 |
4.47 | 4.29 | 4.29 | 9,876 |
| 22 May 25 |
4.28000 -0.25 |
4.55 | 4.28 | 4.45 | 15,237 |
| 21 May 25 |
4.53000 +0.00 |
4.59 | 4.52 | 4.54 | 6,740 |
| 20 May 25 |
4.53000 +0.07 |
4.55 | 4.41 | 4.45 | 3,702 |
| 19 May 25 |
4.46000 +0.05 |
4.49 | 4.41 | 4.41 | 5,170 |
| 16 May 25 |
4.41000 -0.14 |
4.54 | 4.41 | 4.50 | 19,613 |
| 15 May 25 |
4.55000 +0.01 |
4.60 | 4.55 | 4.59 | 10,209 |
| 14 May 25 |
4.54000 +0.01 |
4.55 | 4.53 | 4.55 | 12,563 |
| 13 May 25 |
4.53000 +0.06 |
4.53 | 4.45 | 4.48 | 3,387 |
| 12 May 25 |
4.47000 +0.09 |
4.48 | 4.42 | 4.42 | 18,291 |
| 09 May 25 |
4.38000 +0.01 |
4.40 | 4.37 | 4.38 | 1,415 |
| 08 May 25 |
4.37000 -0.01 |
4.39 | 4.30 | 4.35 | 2,441 |
| 07 May 25 |
4.38000 -0.01 |
4.40 | 4.35 | 4.39 | 6,585 |
| 06 May 25 |
4.39000 +0.02 |
4.40 | 4.35 | 4.35 | 8,449 |
| 05 May 25 |
4.37000 +0.03 |
4.39 | 4.34 | 4.35 | 13,052 |
| 02 May 25 |
4.34000 +0.04 |
4.40 | 4.34 | 4.40 | 4,339 |
| 30 Apr 25 |
4.30000 -0.05 |
4.35 | 4.30 | 4.35 | 1,680 |
| 29 Apr 25 |
4.35000 +0.10 |
4.37 | 4.28 | 4.30 | 7,213 |
| 28 Apr 25 |
4.25000 -0.08 |
4.40 | 4.24 | 4.38 | 10,889 |
| 25 Apr 25 |
4.33000 -0.03 |
4.36 | 4.30 | 4.36 | 3,217 |
| 24 Apr 25 |
4.36000 -0.04 |
4.39 | 4.20 | 4.20 | 6,383 |
| 23 Apr 25 |
4.40000 +0.16 |
4.50 | 4.30 | 4.30 | 17,885 |
| 22 Apr 25 |
4.24000 -0.02 |
4.25 | 4.08 | 4.19 | 6,812 |
| 17 Apr 25 |
4.26000 +0.01 |
4.35 | 4.25 | 4.25 | 4,352 |
| 16 Apr 25 |
4.25000 +0.00 |
4.31 | 4.20 | 4.31 | 835 |
| 15 Apr 25 |
4.25000 -0.28 |
4.59 | 4.25 | 4.59 | 6,679 |
| 14 Apr 25 |
4.53000 -0.05 |
4.54 | 4.42 | 4.42 | 2,478 |
| 11 Apr 25 |
4.58000 +0.15 |
4.58 | 4.27 | 4.27 | 1,606 |
| 10 Apr 25 |
4.43000 +0.05 |
4.60 | 4.40 | 4.59 | 318 |
| 09 Apr 25 |
4.38000 -0.11 |
4.60 | 4.21 | 4.30 | 4,836 |
| 08 Apr 25 |
4.49000 +0.18 |
4.60 | 4.40 | 4.41 | 14,427 |
| 07 Apr 25 |
4.31000 +0.02 |
4.31 | 4.20 | 4.21 | 4,873 |
| 04 Apr 25 |
4.29000 +0.00 |
4.29 | 4.20 | 4.21 | 10,154 |
| 03 Apr 25 |
4.29000 -0.26 |
4.42 | 4.29 | 4.42 | 17,275 |
| 02 Apr 25 |
4.55000 +0.05 |
4.63 | 4.38 | 4.63 | 6,428 |
| 01 Apr 25 |
4.50000 +0.11 |
4.50 | 4.40 | 4.40 | 6,870 |
| 31 Mar 25 |
4.39000 +0.00 |
4.54 | 4.31 | 4.54 | 6,813 |
| 28 Mar 25 |
4.39000 -0.13 |
4.50 | 4.36 | 4.50 | 12,768 |
| 27 Mar 25 |
4.52000 -0.02 |
4.66 | 4.41 | 4.66 | 5,364 |
| 26 Mar 25 |
4.54000 -0.10 |
4.54 | 4.48 | 4.53 | 1,201 |
| 25 Mar 25 |
4.64000 +0.24 |
4.64 | 4.45 | 4.51 | 1,214 |
| 24 Mar 25 |
4.40000 +0.09 |
4.50 | 4.34 | 4.34 | 9,914 |
| 20 Mar 25 |
4.31000 +0.01 |
4.35 | 4.31 | 4.35 | 2,000 |
| 19 Mar 25 |
4.30000 -0.03 |
4.38 | 4.30 | 4.36 | 11,429 |
| 18 Mar 25 |
4.33000 -0.15 |
4.40 | 4.27 | 4.40 | 12,204 |
| 17 Mar 25 |
4.48000 -0.01 |
4.53 | 4.48 | 4.53 | 58 |
| 14 Mar 25 |
4.49000 -0.19 |
4.60 | 4.41 | 4.60 | 7,511 |
| 13 Mar 25 |
4.68000 -0.05 |
4.70 | 4.59 | 4.63 | 7,555 |
| 12 Mar 25 |
4.73000 +0.04 |
4.83 | 4.63 | 4.83 | 2,662 |
| 11 Mar 25 |
4.69000 +0.03 |
4.80 | 4.64 | 4.70 | 3,724 |
| 10 Mar 25 |
4.66000 -0.08 |
4.66 | 4.62 | 4.62 | 53 |
| 07 Mar 25 |
4.74000 +0.13 |
4.84 | 4.67 | 4.79 | 4,642 |
| 06 Mar 25 |
4.61000 +0.02 |
4.72 | 4.59 | 4.71 | 17,261 |
| 05 Mar 25 |
4.59000 +0.21 |
4.59 | 4.50 | 4.52 | 11,603 |
| 04 Mar 25 |
4.38000 -0.09 |
4.52 | 4.38 | 4.52 | 12,461 |
| 03 Mar 25 |
4.47000 +0.14 |
4.50 | 4.30 | 4.43 | 10,102 |
| 28 Feb 25 |
4.33000 +0.05 |
4.33 | 4.28 | 4.28 | 7,271 |
| 27 Feb 25 |
4.28000 +0.08 |
4.35 | 4.20 | 4.20 | 7,123 |
| 26 Feb 25 |
4.20000 +0.03 |
4.24 | 4.18 | 4.18 | 2,530 |
| 25 Feb 25 |
4.17000 -0.05 |
4.24 | 4.06 | 4.20 | 2,666 |
| 24 Feb 25 |
4.22000 +0.10 |
4.22 | 4.13 | 4.19 | 7,529 |
| 21 Feb 25 |
4.12000 +0.02 |
4.15 | 4.09 | 4.15 | 4,472 |
| 20 Feb 25 |
4.10000 -0.03 |
4.10 | 4.10 | 4.10 | 906 |
| 19 Feb 25 |
4.13000 +0.00 |
4.15 | 4.10 | 4.13 | 5,350 |
| 18 Feb 25 |
4.13000 -0.03 |
4.18 | 4.11 | 4.17 | 15,901 |
| 17 Feb 25 |
4.16000 +0.08 |
4.18 | 4.12 | 4.15 | 35,784 |
| 14 Feb 25 |
4.08000 +0.05 |
4.12 | 4.01 | 4.01 | 12,744 |
| 13 Feb 25 |
4.03000 -0.08 |
4.26 | 3.97 | 4.26 | 83,664 |
| 12 Feb 25 |
4.11000 +0.12 |
4.27 | 4.00 | 4.02 | 42,171 |
| 11 Feb 25 |
3.99000 -0.05 |
4.10 | 3.92 | 4.02 | 123,618 |
| 10 Feb 25 |
4.04000 +0.16 |
4.12 | 4.00 | 4.12 | 7,979 |
| 07 Feb 25 |
3.88000 -0.06 |
4.19 | 3.87 | 4.10 | 30,001 |
| 06 Feb 25 |
3.94000 +0.03 |
4.00 | 3.92 | 3.96 | 15,116 |
| 04 Feb 25 |
3.91000 +0.00 |
3.96 | 3.86 | 3.89 | 4,512 |
| 03 Feb 25 |
3.91000 +0.09 |
3.99 | 3.87 | 3.99 | 3,021 |
| 31 Jan 25 |
3.82000 -0.08 |
3.96 | 3.80 | 3.91 | 37,758 |
| 30 Jan 25 |
3.90000 -0.01 |
3.96 | 3.90 | 3.90 | 5,612 |
| 29 Jan 25 |
3.91000 +0.02 |
3.92 | 3.84 | 3.86 | 8,199 |
| 28 Jan 25 |
3.89000 +0.04 |
3.91 | 3.84 | 3.90 | 5,444 |
| 24 Jan 25 |
3.85000 -0.02 |
3.92 | 3.81 | 3.81 | 1,528 |
| 23 Jan 25 |
3.87000 +0.04 |
3.97 | 3.77 | 3.97 | 386 |
| 22 Jan 25 |
3.83000 -0.01 |
4.00 | 3.83 | 3.95 | 1,987 |
| 17 Jan 25 |
3.84000 -0.05 |
3.88 | 3.80 | 3.88 | 3,796 |
| 16 Jan 25 |
3.89000 +0.13 |
3.89 | 3.79 | 3.87 | 598 |
| 15 Jan 25 |
3.76000 -0.15 |
3.95 | 3.76 | 3.95 | 1,230 |
| 14 Jan 25 |
3.91000 +0.06 |
3.91 | 3.78 | 3.79 | 255 |
| 13 Jan 25 |
3.85000 -0.03 |
3.85 | 3.80 | 3.80 | 69 |
| 10 Jan 25 |
3.88000 +0.09 |
3.90 | 3.88 | 3.90 | 2,882 |
| 08 Jan 25 |
3.79000 -0.06 |
3.90 | 3.78 | 3.90 | 11,608 |
| 07 Jan 25 |
3.85000 +0.01 |
3.89 | 3.78 | 3.89 | 376 |
| 06 Jan 25 |
3.84000 +0.08 |
3.90 | 3.78 | 3.82 | 7,147 |
| 03 Jan 25 |
3.76000 -0.11 |
3.89 | 3.76 | 3.89 | 13,077 |
| 02 Jan 25 |
3.87000 +0.09 |
3.93 | 3.73 | 3.93 | 3,042 |
| 30 Dec 24 |
3.78000 +0.02 |
3.78 | 3.74 | 3.77 | 3,174 |
| 27 Dec 24 |
3.76000 +0.04 |
3.77 | 3.67 | 3.72 | 27,116 |
| 23 Dec 24 |
3.72000 +0.05 |
3.72 | 3.67 | 3.68 | 6,116 |
| 20 Dec 24 |
3.67000 +0.00 |
3.76 | 3.65 | 3.67 | 15,959 |
| 19 Dec 24 |
3.67000 -0.10 |
3.75 | 3.66 | 3.75 | 15,391 |
| 18 Dec 24 |
3.77000 -0.01 |
3.99 | 3.75 | 3.99 | 5,692 |
| 17 Dec 24 |
3.78000 +0.00 |
3.83 | 3.74 | 3.75 | 21,541 |
| 16 Dec 24 |
3.78000 -0.01 |
3.89 | 3.76 | 3.81 | 9,110 |
| 13 Dec 24 |
3.79000 -0.04 |
3.88 | 3.75 | 3.81 | 18,428 |
| 12 Dec 24 |
3.83000 -0.18 |
4.00 | 3.76 | 4.00 | 48,000 |
| 11 Dec 24 |
4.01000 +0.02 |
4.13 | 3.91 | 4.13 | 11,144 |
| 10 Dec 24 |
3.99000 -0.14 |
4.29 | 3.99 | 4.29 | 53,410 |
| 09 Dec 24 |
4.13000 -0.06 |
4.27 | 4.07 | 4.25 | 9,181 |
| 06 Dec 24 |
4.19000 +0.04 |
4.26 | 4.04 | 4.04 | 10,294 |
| 05 Dec 24 |
4.15000 -0.04 |
4.37 | 4.15 | 4.37 | 5,620 |
| 04 Dec 24 |
4.19000 +0.13 |
4.26 | 4.03 | 4.04 | 10,995 |
| 03 Dec 24 |
4.06000 -0.12 |
4.25 | 4.03 | 4.13 | 9,544 |
| 02 Dec 24 |
4.18000 +0.08 |
4.20 | 4.06 | 4.19 | 9,279 |
| 29 Nov 24 |
4.10000 -0.12 |
4.18 | 4.01 | 4.11 | 2,290 |
| 28 Nov 24 |
4.22000 +0.18 |
4.26 | 4.00 | 4.01 | 6,378 |
| 27 Nov 24 |
4.04000 -0.05 |
4.14 | 4.04 | 4.14 | 1,674 |
| 26 Nov 24 |
4.09000 -0.06 |
4.25 | 4.09 | 4.25 | 14,433 |
| 25 Nov 24 |
4.15000 +0.07 |
4.36 | 4.15 | 4.36 | 10 |
| 22 Nov 24 |
4.08000 -0.03 |
4.21 | 4.08 | 4.21 | 1,406 |
| 21 Nov 24 |
4.11000 -0.11 |
4.11 | 4.10 | 4.10 | 3,550 |
| 20 Nov 24 |
4.22000 +0.10 |
4.23 | 4.09 | 4.09 | 157 |
| 19 Nov 24 |
4.12000 +0.02 |
4.22 | 4.08 | 4.21 | 2,572 |
| 18 Nov 24 |
4.10000 +0.00 |
4.19 | 4.08 | 4.11 | 2,249 |
| 15 Nov 24 |
4.10000 -0.05 |
4.35 | 4.10 | 4.35 | 1,013 |
| 14 Nov 24 |
4.15000 +0.03 |
4.24 | 4.10 | 4.14 | 5,695 |
| 13 Nov 24 |
4.12000 -0.08 |
4.12 | 4.12 | 4.12 | 500 |
| 12 Nov 24 |
4.20000 +0.06 |
4.20 | 4.12 | 4.14 | 3,103 |
| 11 Nov 24 |
4.14000 +0.02 |
4.35 | 4.14 | 4.31 | 828 |
| 08 Nov 24 |
4.12000 -0.14 |
4.20 | 4.10 | 4.16 | 12,459 |
| 07 Nov 24 |
4.26000 -0.10 |
4.36 | 4.15 | 4.35 | 6,470 |
| 06 Nov 24 |
4.36000 +0.03 |
4.36 | 4.30 | 4.31 | 5,399 |
| 05 Nov 24 |
4.33000 -0.07 |
4.40 | 4.31 | 4.31 | 2,320 |
| 04 Nov 24 |
4.40000 -0.18 |
4.56 | 4.36 | 4.56 | 3,673 |
| 01 Nov 24 |
4.58000 +0.44 |
4.60 | 4.14 | 4.21 | 22,617 |
| 31 Oct 24 |
4.14000 -0.05 |
4.22 | 4.14 | 4.22 | 353 |
| 30 Oct 24 |
4.19000 -0.03 |
4.21 | 4.01 | 4.21 | 32,000 |
| 29 Oct 24 |
4.22000 -0.18 |
4.39 | 4.15 | 4.21 | 23,486 |
| 28 Oct 24 |
4.40000 +0.00 |
4.51 | 4.26 | 4.41 | 12,660 |
| 25 Oct 24 |
4.40000 -0.10 |
4.50 | 4.40 | 4.46 | 5,959 |
| 24 Oct 24 |
4.50000 +0.15 |
4.55 | 4.21 | 4.21 | 11,353 |
| 23 Oct 24 |
4.35000 -0.17 |
4.68 | 4.35 | 4.59 | 20,267 |
| 22 Oct 24 |
4.52000 -0.08 |
4.70 | 4.52 | 4.60 | 562 |
| 21 Oct 24 |
4.60000 -0.07 |
4.68 | 4.58 | 4.60 | 6,275 |
| 18 Oct 24 |
4.67000 +0.04 |
4.68 | 4.58 | 4.67 | 1,207 |
| 17 Oct 24 |
4.63000 -0.05 |
4.68 | 4.59 | 4.68 | 2,205 |
| 16 Oct 24 |
4.68000 +0.00 |
4.69 | 4.64 | 4.65 | 3,429 |
| 15 Oct 24 |
4.68000 -0.03 |
4.89 | 4.68 | 4.89 | 9,195 |
| 14 Oct 24 |
4.71000 -0.03 |
4.95 | 4.66 | 4.95 | 1,330 |
| 11 Oct 24 |
4.74000 +0.01 |
4.78 | 4.64 | 4.77 | 1,715 |
| 10 Oct 24 |
4.73000 +0.02 |
4.77 | 4.66 | 4.71 | 1,948 |
| 09 Oct 24 |
4.71000 -0.12 |
4.71 | 4.71 | 4.71 | 25 |
| 08 Oct 24 |
4.83000 +0.14 |
4.97 | 4.59 | 4.59 | 3,414 |
| 07 Oct 24 |
4.69000 -0.05 |
4.79 | 4.52 | 4.79 | 2,222 |
| 04 Oct 24 |
4.74000 -0.12 |
4.86 | 4.67 | 4.86 | 203 |
| 03 Oct 24 |
4.86000 +0.12 |
4.86 | 4.53 | 4.68 | 4,752 |
| 01 Oct 24 |
4.74000 -0.01 |
4.80 | 4.74 | 4.80 | 785 |
| 30 Sep 24 |
4.75000 -0.04 |
4.84 | 4.70 | 4.75 | 1,136 |
| 27 Sep 24 |
4.79000 -0.06 |
4.79 | 4.75 | 4.75 | 105 |
| 26 Sep 24 |
4.85000 -0.03 |
4.90 | 4.85 | 4.90 | 1,240 |
| 25 Sep 24 |
4.88000 +0.19 |
4.90 | 4.70 | 4.79 | 3,396 |
| 24 Sep 24 |
4.69000 -0.12 |
4.76 | 4.69 | 4.74 | 5,483 |
| 23 Sep 24 |
4.81000 +0.00 |
4.86 | 4.73 | 4.85 | 1,910 |
| 20 Sep 24 |
4.81000 +0.03 |
4.81 | 4.78 | 4.78 | 700 |
| 19 Sep 24 |
4.78000 -0.06 |
4.80 | 4.74 | 4.80 | 300 |
| 18 Sep 24 |
4.84000 +0.02 |
4.84 | 4.73 | 4.73 | 161 |
| 17 Sep 24 |
4.82000 +0.10 |
4.82 | 4.73 | 4.73 | 934 |
| 16 Sep 24 |
4.72000 +0.03 |
4.73 | 4.61 | 4.69 | 1,110 |
| 13 Sep 24 |
4.69000 -0.04 |
4.69 | 4.65 | 4.66 | 318 |
| 12 Sep 24 |
4.73000 +0.03 |
4.73 | 4.70 | 4.70 | 553 |
| 11 Sep 24 |
4.70000 -0.03 |
4.70 | 4.65 | 4.70 | 846 |
| 10 Sep 24 |
4.73000 -0.03 |
4.76 | 4.69 | 4.69 | 5,484 |
| 09 Sep 24 |
4.76000 -0.11 |
4.97 | 4.67 | 4.97 | 11,855 |
| 05 Sep 24 |
4.87000 -0.01 |
4.89 | 4.84 | 4.88 | 5,110 |
| 03 Sep 24 |
4.88000 -0.08 |
4.92 | 4.88 | 4.91 | 4,504 |
| 02 Sep 24 |
4.96000 -0.02 |
4.99 | 4.96 | 4.99 | 661 |
| 30 Aug 24 |
4.98000 +0.02 |
4.98 | 4.91 | 4.91 | 33 |
| 29 Aug 24 |
4.96000 -0.04 |
4.96 | 4.91 | 4.92 | 2,510 |
| 28 Aug 24 |
5.00000 -0.02 |
5.00 | 4.91 | 4.92 | 5,991 |
| 26 Aug 24 |
5.02000 +0.04 |
5.02 | 4.91 | 4.91 | 155 |
| 23 Aug 24 |
4.98000 -0.12 |
5.00 | 4.98 | 5.00 | 500 |
| 21 Aug 24 |
5.10000 +0.06 |
5.14 | 5.02 | 5.02 | 1,927 |
| 20 Aug 24 |
5.04000 +0.00 |
5.04 | 4.92 | 4.92 | 700 |
| 19 Aug 24 |
5.04000 -0.02 |
5.04 | 4.92 | 4.92 | 1 |
| 16 Aug 24 |
5.06000 +0.09 |
5.10 | 4.96 | 4.96 | 5,663 |
| 15 Aug 24 |
4.97000 -0.09 |
5.12 | 4.92 | 5.12 | 1,905 |
| 14 Aug 24 |
5.06000 -0.06 |
5.12 | 4.97 | 4.97 | 980 |
| 13 Aug 24 |
5.12000 -0.02 |
5.22 | 5.12 | 5.20 | 103 |
| 12 Aug 24 |
5.14000 +0.02 |
5.22 | 5.14 | 5.14 | 590 |
| 09 Aug 24 |
5.12000 +0.06 |
5.16 | 4.91 | 4.91 | 1,632 |
| 08 Aug 24 |
5.06000 +0.02 |
5.10 | 4.92 | 4.92 | 6,505 |
| 07 Aug 24 |
5.04000 +0.10 |
5.04 | 4.98 | 4.99 | 1,683 |
| 06 Aug 24 |
4.94000 -0.03 |
4.94 | 4.90 | 4.90 | 373 |
| 05 Aug 24 |
4.97000 -0.11 |
5.16 | 4.76 | 5.16 | 6,153 |
| 02 Aug 24 |
5.08000 -0.06 |
5.08 | 5.00 | 5.02 | 957 |
| 01 Aug 24 |
5.14000 +0.15 |
5.28 | 4.96 | 4.98 | 8,537 |
| 31 Jul 24 |
4.99000 -0.03 |
5.00 | 4.95 | 5.00 | 2,119 |
| 30 Jul 24 |
5.02000 +0.09 |
5.02 | 4.86 | 4.86 | 1,500 |
| 29 Jul 24 |
4.93000 +0.03 |
5.04 | 4.90 | 4.91 | 1,240 |
| 25 Jul 24 |
4.90000 -0.12 |
4.97 | 4.90 | 4.97 | 35 |
| 24 Jul 24 |
5.02000 -0.08 |
5.02 | 4.70 | 5.02 | 38,439 |
| 23 Jul 24 |
5.10000 -0.02 |
5.10 | 5.00 | 5.10 | 1,861 |
| 22 Jul 24 |
5.12000 +0.00 |
5.12 | 5.12 | 5.12 | 143 |
| 19 Jul 24 |
5.12000 +0.02 |
5.12 | 5.02 | 5.02 | 326 |
| 18 Jul 24 |
5.10000 -0.02 |
5.20 | 5.04 | 5.12 | 450 |
| 17 Jul 24 |
5.12000 -0.04 |
5.22 | 5.02 | 5.02 | 7,336 |
| 16 Jul 24 |
5.16000 +0.02 |
5.20 | 5.16 | 5.20 | 180 |
| 15 Jul 24 |
5.14000 -0.02 |
5.20 | 5.10 | 5.16 | 3,819 |
| 12 Jul 24 |
5.16000 -0.02 |
5.18 | 5.16 | 5.18 | 150 |
| 11 Jul 24 |
5.18000 +0.04 |
5.18 | 5.12 | 5.12 | 200 |
| 08 Jul 24 |
5.14000 -0.02 |
5.18 | 5.14 | 5.18 | 24 |
| 05 Jul 24 |
5.16000 +0.04 |
5.16 | 5.04 | 5.04 | 1,136 |
| 04 Jul 24 |
5.12000 -0.06 |
5.12 | 5.10 | 5.10 | 3,600 |
| 03 Jul 24 |
5.18000 +0.00 |
5.18 | 5.14 | 5.14 | 200 |
| 02 Jul 24 |
5.18000 +0.00 |
5.22 | 5.18 | 5.22 | 1,400 |
| 01 Jul 24 |
5.18000 +0.02 |
5.34 | 5.12 | 5.12 | 2,383 |
| 28 Jun 24 |
5.16000 -0.02 |
5.20 | 5.16 | 5.20 | 10 |
| 27 Jun 24 |
5.18000 -0.02 |
5.22 | 5.14 | 5.22 | 470 |
| 26 Jun 24 |
5.20000 +0.02 |
5.20 | 5.20 | 5.20 | 1,001 |
| 25 Jun 24 |
5.18000 -0.08 |
5.24 | 5.18 | 5.24 | 5,212 |
| 24 Jun 24 |
5.26000 +0.02 |
5.26 | 5.24 | 5.26 | 3,199 |
| 21 Jun 24 |
5.24000 +0.02 |
5.26 | 5.24 | 5.26 | 6 |
| 20 Jun 24 |
5.22000 -0.02 |
5.22 | 5.22 | 5.22 | 1,000 |
| 19 Jun 24 |
5.24000 -0.02 |
5.26 | 5.24 | 5.26 | 165 |
| 18 Jun 24 |
5.26000 -0.02 |
5.26 | 5.22 | 5.26 | 638 |
| 17 Jun 24 |
5.28000 +0.00 |
5.30 | 5.26 | 5.30 | 1,030 |
| 14 Jun 24 |
5.28000 -0.02 |
5.30 | 5.28 | 5.30 | 100 |
| 13 Jun 24 |
5.30000 +0.00 |
5.30 | 5.22 | 5.22 | 200 |
| 12 Jun 24 |
5.30000 -0.04 |
5.30 | 5.22 | 5.30 | 1,965 |
| 11 Jun 24 |
5.34000 +0.00 |
5.38 | 5.34 | 5.38 | 246 |
| 10 Jun 24 |
5.34000 +0.04 |
5.34 | 5.22 | 5.22 | 2,555 |
| 07 Jun 24 |
5.30000 -0.06 |
5.40 | 5.20 | 5.40 | 4,521 |
| 06 Jun 24 |
5.36000 +0.00 |
5.36 | 5.32 | 5.32 | 1,390 |
| 05 Jun 24 |
5.36000 -0.02 |
5.36 | 5.34 | 5.36 | 4,234 |
| 04 Jun 24 |
5.38000 +0.00 |
5.40 | 5.32 | 5.40 | 2,564 |
| 03 Jun 24 |
5.38000 -0.02 |
5.40 | 5.34 | 5.40 | 5,217 |
| 31 May 24 |
5.40000 -0.02 |
5.40 | 5.40 | 5.40 | 100 |
| 30 May 24 |
5.42000 -0.04 |
5.50 | 5.40 | 5.50 | 1,448 |
| 29 May 24 |
5.46000 +0.00 |
5.46 | 5.42 | 5.42 | 1,200 |
| 28 May 24 |
5.46000 +0.00 |
5.46 | 5.42 | 5.42 | 1,088 |
| 27 May 24 |
5.46000 -0.12 |
5.48 | 5.46 | 5.48 | 736 |
| 24 May 24 |
5.58000 +0.44 |
5.58 | 5.30 | 5.30 | 6,272 |
| 23 May 24 |
5.14000 -0.40 |
5.58 | 5.14 | 5.58 | 4,348 |
| 21 May 24 |
5.54000 +0.00 |
5.56 | 5.50 | 5.50 | 2,301 |
| 20 May 24 |
5.54000 +0.00 |
5.56 | 5.50 | 5.50 | 950 |
| 17 May 24 |
5.54000 -0.06 |
5.56 | 5.50 | 5.50 | 1,489 |
| 16 May 24 |
5.60000 +0.02 |
5.68 | 5.50 | 5.68 | 450 |
| 15 May 24 |
5.58000 -0.02 |
5.68 | 5.50 | 5.68 | 226 |
| 14 May 24 |
5.60000 +0.10 |
5.66 | 5.60 | 5.66 | 12 |
| 13 May 24 |
5.50000 -0.04 |
5.50 | 5.36 | 5.36 | 506 |
| 10 May 24 |
5.54000 -0.10 |
5.68 | 5.44 | 5.64 | 3,967 |
| 09 May 24 |
5.64000 +0.16 |
5.64 | 5.58 | 5.58 | 1,585 |
| 08 May 24 |
5.48000 -0.08 |
5.54 | 5.24 | 5.42 | 8,341 |
| 07 May 24 |
5.56000 +0.00 |
5.66 | 5.54 | 5.66 | 1,937 |
| 06 May 24 |
5.56000 -0.02 |
5.68 | 5.50 | 5.68 | 2,296 |
| 03 May 24 |
5.58000 -0.02 |
5.58 | 5.50 | 5.50 | 550 |
| 02 May 24 |
5.60000 +0.04 |
5.68 | 5.52 | 5.68 | 431 |
| 30 Apr 24 |
5.56000 +0.00 |
5.62 | 5.52 | 5.62 | 2,742 |
| 29 Apr 24 |
5.56000 +0.10 |
5.58 | 5.50 | 5.50 | 3,200 |
| 26 Apr 24 |
5.46000 -0.12 |
5.58 | 5.40 | 5.54 | 7,042 |
| 25 Apr 24 |
5.58000 +0.06 |
5.62 | 5.56 | 5.56 | 771 |
| 24 Apr 24 |
5.52000 -0.02 |
5.62 | 5.52 | 5.62 | 1,119 |
| 23 Apr 24 |
5.54000 +0.00 |
5.60 | 5.42 | 5.60 | 2,879 |
| 22 Apr 24 |
5.54000 +0.06 |
5.60 | 5.42 | 5.60 | 4,151 |
| 19 Apr 24 |
5.48000 +0.08 |
5.50 | 5.36 | 5.50 | 3,225 |
| 18 Apr 24 |
5.40000 +0.04 |
5.40 | 5.26 | 5.26 | 4,736 |
| 17 Apr 24 |
5.36000 +0.04 |
5.36 | 5.30 | 5.30 | 2,000 |
| 16 Apr 24 |
5.32000 -0.04 |
5.36 | 5.28 | 5.34 | 16,179 |
| 15 Apr 24 |
5.36000 +0.04 |
5.36 | 5.34 | 5.36 | 2,004 |
| 12 Apr 24 |
5.32000 +0.04 |
5.36 | 5.32 | 5.36 | 65 |
| 11 Apr 24 |
5.28000 +0.00 |
5.32 | 5.20 | 5.22 | 2,402 |
| 10 Apr 24 |
5.28000 -0.02 |
5.28 | 5.20 | 5.20 | 244 |
| 09 Apr 24 |
5.30000 +0.04 |
5.30 | 5.14 | 5.14 | 5,303 |
| 08 Apr 24 |
5.26000 -0.02 |
5.32 | 5.20 | 5.32 | 3,998 |
| 05 Apr 24 |
5.28000 -0.08 |
5.34 | 5.28 | 5.30 | 2,854 |
| 03 Apr 24 |
5.36000 +0.06 |
5.40 | 5.36 | 5.40 | 1,400 |
| 02 Apr 24 |
5.30000 +0.00 |
5.40 | 5.20 | 5.40 | 9,753 |
| 28 Mar 24 |
5.30000 -0.20 |
5.50 | 5.30 | 5.40 | 11,890 |
| 27 Mar 24 |
5.50000 -0.10 |
5.60 | 5.50 | 5.50 | 5,808 |
| 26 Mar 24 |
5.60000 +0.05 |
5.60 | 5.50 | 5.50 | 3,646 |
| 25 Mar 24 |
5.55000 +0.00 |
5.60 | 5.55 | 5.60 | 400 |
| 22 Mar 24 |
5.55000 +0.00 |
5.60 | 5.50 | 5.60 | 660 |
| 21 Mar 24 |
5.55000 +0.05 |
5.55 | 5.50 | 5.50 | 90 |
| 20 Mar 24 |
5.50000 -0.05 |
5.50 | 5.50 | 5.50 | 2,002 |
| 19 Mar 24 |
5.55000 -0.05 |
5.55 | 5.50 | 5.50 | 40 |
| 18 Mar 24 |
5.60000 +0.00 |
5.60 | 5.55 | 5.55 | 91 |
| 15 Mar 24 |
5.60000 +0.05 |
5.65 | 5.55 | 5.65 | 1,059 |
| 14 Mar 24 |
5.55000 -0.05 |
5.60 | 5.50 | 5.60 | 5,751 |
| 13 Mar 24 |
5.60000 +0.05 |
5.60 | 5.50 | 5.50 | 2,410 |
| 12 Mar 24 |
5.55000 -0.05 |
5.55 | 5.50 | 5.50 | 2,000 |
| 11 Mar 24 |
5.60000 +0.05 |
5.65 | 5.55 | 5.65 | 1,941 |
| 08 Mar 24 |
5.55000 -0.05 |
5.60 | 5.50 | 5.50 | 1,010 |
| 07 Mar 24 |
5.60000 +0.00 |
5.60 | 5.45 | 5.45 | 2,735 |
| 06 Mar 24 |
5.60000 -0.05 |
5.60 | 5.45 | 5.55 | 3,231 |
| 05 Mar 24 |
5.65000 +0.10 |
5.65 | 5.35 | 5.50 | 4,232 |
| 04 Mar 24 |
5.55000 +0.00 |
5.55 | 5.50 | 5.55 | 1,134 |
| 01 Mar 24 |
5.55000 +0.10 |
5.65 | 5.45 | 5.55 | 9,996 |
| 29 Feb 24 |
5.45000 -0.15 |
5.60 | 5.40 | 5.55 | 8,396 |
| 28 Feb 24 |
5.60000 -0.05 |
5.65 | 5.60 | 5.60 | 525 |
| 27 Feb 24 |
5.65000 +0.10 |
5.65 | 5.55 | 5.55 | 1,689 |
| 26 Feb 24 |
5.55000 +0.00 |
5.60 | 5.50 | 5.50 | 1,300 |
| 23 Feb 24 |
5.55000 -0.05 |
5.70 | 5.50 | 5.50 | 2,726 |
| 22 Feb 24 |
5.60000 +0.00 |
5.70 | 5.50 | 5.50 | 3,471 |
| 21 Feb 24 |
5.60000 +0.15 |
5.60 | 5.45 | 5.45 | 187 |
| 20 Feb 24 |
5.45000 -0.20 |
5.65 | 5.45 | 5.65 | 11,733 |
| 19 Feb 24 |
5.65000 +0.00 |
5.70 | 5.55 | 5.70 | 5,370 |
| 16 Feb 24 |
5.65000 +0.00 |
5.70 | 5.65 | 5.70 | 100 |
| 15 Feb 24 |
5.65000 +0.00 |
5.70 | 5.55 | 5.55 | 2,000 |
| 14 Feb 24 |
5.65000 -0.05 |
5.65 | 5.45 | 5.65 | 8,080 |
| 13 Feb 24 |
5.70000 -0.20 |
5.95 | 5.60 | 5.95 | 9,287 |
| 12 Feb 24 |
5.90000 +0.20 |
6.20 | 5.70 | 5.70 | 29,290 |
| 09 Feb 24 |
5.70000 -0.05 |
5.70 | 5.55 | 5.70 | 5,247 |
| 08 Feb 24 |
5.75000 +0.15 |
5.75 | 5.50 | 5.50 | 3,722 |
| 07 Feb 24 |
5.60000 -0.05 |
5.70 | 5.60 | 5.70 | 5,347 |
| 06 Feb 24 |
5.65000 -0.05 |
5.65 | 5.45 | 5.60 | 13,484 |
| 05 Feb 24 |
5.70000 -0.05 |
5.80 | 5.65 | 5.65 | 3,180 |
| 02 Feb 24 |
5.75000 +0.05 |
5.75 | 5.65 | 5.65 | 1,020 |
| 01 Feb 24 |
5.70000 +0.00 |
5.70 | 5.65 | 5.70 | 2,379 |
| 31 Jan 24 |
5.70000 -0.10 |
5.70 | 5.60 | 5.65 | 2,593 |
| 30 Jan 24 |
5.80000 +0.05 |
5.80 | 5.70 | 5.70 | 2,337 |
| 26 Jan 24 |
5.75000 +0.05 |
5.75 | 5.60 | 5.60 | 407 |
| 25 Jan 24 |
5.70000 -0.05 |
5.70 | 5.65 | 5.65 | 1 |
| 23 Jan 24 |
5.75000 -0.05 |
5.80 | 5.60 | 5.80 | 1,672 |
| 22 Jan 24 |
5.80000 +0.00 |
5.80 | 5.75 | 5.75 | 275 |
| 18 Jan 24 |
5.80000 +0.05 |
5.80 | 5.80 | 5.80 | 1 |
| 17 Jan 24 |
5.75000 -0.05 |
5.80 | 5.70 | 5.70 | 597 |
| 15 Jan 24 |
5.80000 +0.05 |
5.95 | 5.75 | 5.95 | 21 |
| 12 Jan 24 |
5.75000 -0.15 |
5.75 | 5.75 | 5.75 | 1 |
| 11 Jan 24 |
5.90000 +0.00 |
5.95 | 5.90 | 5.95 | 10 |
| 10 Jan 24 |
5.90000 +0.10 |
5.95 | 5.90 | 5.95 | 741 |
| 09 Jan 24 |
5.80000 -0.10 |
5.80 | 5.75 | 5.75 | 1 |
| 08 Jan 24 |
5.90000 +0.20 |
5.95 | 5.85 | 5.85 | 2,005 |
| 05 Jan 24 |
5.70000 -0.05 |
5.70 | 5.70 | 5.70 | 5 |
| 04 Jan 24 |
5.75000 +0.00 |
5.75 | 5.60 | 5.60 | 150 |
| 03 Jan 24 |
5.75000 -0.05 |
5.85 | 5.65 | 5.65 | 3,147 |
| 02 Jan 24 |
5.80000 -0.05 |
6.00 | 5.80 | 5.90 | 2,418 |
| 29 Dec 23 |
5.85000 +0.10 |
5.90 | 5.80 | 5.80 | 16,727 |
| 28 Dec 23 |
5.75000 +0.10 |
5.75 | 5.55 | 5.65 | 10,576 |
| 27 Dec 23 |
5.65000 +0.00 |
5.65 | 5.55 | 5.60 | 1,228 |
| 22 Dec 23 |
5.65000 +0.05 |
5.75 | 5.60 | 5.75 | 2,698 |
| 21 Dec 23 |
5.60000 +0.00 |
5.70 | 5.50 | 5.70 | 9,912 |
| 20 Dec 23 |
5.60000 -0.05 |
5.75 | 5.55 | 5.60 | 6,014 |
| 15 Dec 23 |
5.65000 +0.00 |
5.80 | 5.50 | 5.70 | 12,545 |
| 14 Dec 23 |
5.65000 -0.05 |
5.70 | 5.60 | 5.70 | 3,159 |
| 11 Dec 23 |
5.70000 +0.05 |
5.70 | 5.65 | 5.65 | 539 |
| 08 Dec 23 |
5.65000 +0.00 |
5.70 | 5.55 | 5.60 | 14,524 |
| 06 Dec 23 |
5.65000 -0.05 |
5.65 | 5.55 | 5.60 | 1,001 |
| 05 Dec 23 |
5.70000 -0.05 |
5.70 | 5.55 | 5.55 | 2,163 |
| 04 Dec 23 |
5.75000 +0.15 |
5.75 | 5.75 | 5.75 | 3,003 |
| 01 Dec 23 |
5.60000 -0.15 |
5.75 | 5.55 | 5.75 | 1,003 |
| 30 Nov 23 |
5.75000 +0.15 |
5.75 | 5.70 | 5.75 | 7,880 |
| 29 Nov 23 |
5.60000 +0.05 |
5.60 | 5.60 | 5.60 | 800 |
| 28 Nov 23 |
5.55000 -0.05 |
5.60 | 5.55 | 5.60 | 600 |
| 27 Nov 23 |
5.60000 -0.20 |
5.65 | 5.60 | 5.65 | 4,029 |
| 24 Nov 23 |
5.80000 +0.15 |
5.80 | 5.60 | 5.60 | 176 |
| 23 Nov 23 |
5.65000 +0.00 |
5.65 | 5.60 | 5.60 | 1,580 |
| 22 Nov 23 |
5.65000 -0.15 |
5.65 | 5.60 | 5.60 | 1,000 |
| 21 Nov 23 |
5.80000 +0.15 |
5.80 | 5.60 | 5.60 | 4,554 |
| 20 Nov 23 |
5.65000 +0.00 |
5.65 | 5.60 | 5.65 | 1,380 |
| 17 Nov 23 |
5.65000 -0.05 |
5.85 | 5.65 | 5.70 | 4,056 |
| 16 Nov 23 |
5.70000 -0.05 |
5.70 | 5.70 | 5.70 | 1,137 |
| 15 Nov 23 |
5.75000 -0.10 |
5.95 | 5.75 | 5.95 | 5,945 |
| 14 Nov 23 |
5.85000 +0.20 |
5.95 | 5.85 | 5.95 | 700 |
| 13 Nov 23 |
5.65000 -0.05 |
5.65 | 5.65 | 5.65 | 2,699 |
| 10 Nov 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 444 |
| 09 Nov 23 |
5.70000 -0.05 |
5.75 | 5.60 | 5.75 | 4,122 |
| 07 Nov 23 |
5.75000 +0.00 |
5.80 | 5.75 | 5.80 | 470 |
| 06 Nov 23 |
5.75000 -0.10 |
5.75 | 5.65 | 5.65 | 867 |
| 03 Nov 23 |
5.85000 +0.15 |
5.85 | 5.70 | 5.70 | 2,620 |
| 02 Nov 23 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 2,674 |
| 01 Nov 23 |
5.70000 +0.00 |
5.75 | 5.70 | 5.75 | 777 |
| 31 Oct 23 |
5.70000 -0.05 |
5.80 | 5.65 | 5.65 | 2,822 |
| 30 Oct 23 |
5.75000 -0.10 |
5.80 | 5.75 | 5.80 | 310 |
| 27 Oct 23 |
5.85000 -0.05 |
5.85 | 5.60 | 5.65 | 6,049 |
| 26 Oct 23 |
5.90000 +0.00 |
5.95 | 5.90 | 5.95 | 50 |
| 25 Oct 23 |
5.90000 +0.05 |
5.95 | 5.80 | 5.80 | 2,729 |
| 24 Oct 23 |
5.85000 +0.10 |
5.85 | 5.80 | 5.80 | 4,574 |
| 23 Oct 23 |
5.75000 -0.05 |
5.90 | 5.60 | 5.90 | 5,373 |
| 20 Oct 23 |
5.80000 -0.15 |
6.00 | 5.75 | 6.00 | 8,356 |
| 18 Oct 23 |
5.95000 -0.15 |
6.10 | 5.85 | 5.90 | 4,723 |
| 17 Oct 23 |
6.10000 -0.05 |
6.25 | 6.10 | 6.15 | 2,500 |
| 16 Oct 23 |
6.15000 -0.05 |
6.20 | 6.00 | 6.20 | 5,312 |
| 13 Oct 23 |
6.20000 +0.00 |
6.20 | 6.15 | 6.15 | 2,893 |
| 11 Oct 23 |
6.20000 -0.05 |
6.20 | 6.15 | 6.15 | 583 |
| 10 Oct 23 |
6.25000 +0.05 |
6.30 | 6.15 | 6.15 | 9,113 |
| 09 Oct 23 |
6.20000 +0.05 |
6.20 | 6.15 | 6.15 | 2,600 |
| 06 Oct 23 |
6.15000 -0.10 |
6.15 | 6.05 | 6.10 | 4,230 |
| 05 Oct 23 |
6.25000 +0.10 |
6.25 | 6.10 | 6.15 | 6,158 |
| 04 Oct 23 |
6.15000 -0.10 |
6.15 | 6.15 | 6.15 | 5,450 |
| 03 Oct 23 |
6.25000 +0.00 |
6.30 | 6.05 | 6.30 | 1,843 |
| 02 Oct 23 |
6.25000 +0.05 |
6.25 | 6.10 | 6.10 | 9,602 |
| 28 Sep 23 |
6.20000 +0.00 |
6.20 | 6.10 | 6.15 | 1,308 |
| 27 Sep 23 |
6.20000 +0.00 |
6.20 | 6.00 | 6.05 | 8,637 |
| 26 Sep 23 |
6.20000 +0.00 |
6.20 | 6.15 | 6.15 | 370 |
| 25 Sep 23 |
6.20000 +0.00 |
6.30 | 6.20 | 6.30 | 3,274 |
| 22 Sep 23 |
6.20000 +0.00 |
6.25 | 6.20 | 6.25 | 2,525 |
| 21 Sep 23 |
6.20000 +0.00 |
6.25 | 6.10 | 6.25 | 17,197 |
| 20 Sep 23 |
6.20000 +0.00 |
6.20 | 6.15 | 6.15 | 5,320 |
| 19 Sep 23 |
6.20000 +0.05 |
6.20 | 6.10 | 6.15 | 7,768 |
| 15 Sep 23 |
6.15000 -0.05 |
6.30 | 6.10 | 6.20 | 6,712 |
| 14 Sep 23 |
6.20000 +0.00 |
6.20 | 6.10 | 6.10 | 200 |
| 13 Sep 23 |
6.20000 +0.00 |
6.25 | 6.20 | 6.25 | 2,015 |
| 12 Sep 23 |
6.20000 +0.00 |
6.20 | 6.10 | 6.15 | 1,760 |
| 11 Sep 23 |
6.20000 +0.05 |
6.20 | 6.10 | 6.10 | 6,110 |
| 08 Sep 23 |
6.15000 -0.05 |
6.15 | 6.15 | 6.15 | 402 |
| 07 Sep 23 |
6.20000 +0.00 |
6.30 | 6.20 | 6.20 | 4,000 |
| 06 Sep 23 |
6.20000 -0.15 |
6.20 | 6.00 | 6.00 | 1,922 |
| 05 Sep 23 |
6.35000 +0.15 |
6.35 | 6.20 | 6.20 | 7,817 |
| 04 Sep 23 |
6.20000 +0.05 |
6.20 | 6.10 | 6.20 | 1,311 |
| 01 Sep 23 |
6.15000 -0.05 |
6.30 | 6.15 | 6.30 | 1,460 |
| 31 Aug 23 |
6.20000 -0.05 |
6.35 | 6.15 | 6.25 | 6,360 |
| 30 Aug 23 |
6.25000 +0.05 |
6.30 | 6.15 | 6.15 | 22,004 |
| 29 Aug 23 |
6.20000 +0.15 |
6.25 | 6.15 | 6.15 | 19,057 |
| 24 Aug 23 |
6.05000 +0.05 |
6.05 | 6.00 | 6.00 | 469 |
| 23 Aug 23 |
6.00000 -0.15 |
6.05 | 6.00 | 6.05 | 1,399 |
| 22 Aug 23 |
6.15000 +0.00 |
6.25 | 6.10 | 6.25 | 1,826 |
| 21 Aug 23 |
6.15000 +0.20 |
6.15 | 6.15 | 6.15 | 850 |
| 17 Aug 23 |
5.95000 +0.05 |
6.00 | 5.90 | 6.00 | 5,032 |
| 16 Aug 23 |
5.90000 -0.10 |
6.05 | 5.90 | 6.05 | 250 |
| 15 Aug 23 |
6.00000 -0.10 |
6.10 | 5.85 | 6.10 | 8,656 |
| 14 Aug 23 |
6.10000 +0.15 |
6.15 | 5.90 | 5.90 | 5,994 |
| 11 Aug 23 |
5.95000 -0.05 |
5.95 | 5.95 | 5.95 | 360 |
| 10 Aug 23 |
6.00000 +0.05 |
6.00 | 5.85 | 5.90 | 1,097 |
| 09 Aug 23 |
5.95000 +0.00 |
6.00 | 5.90 | 5.95 | 5,478 |
| 08 Aug 23 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 52 |
| 07 Aug 23 |
5.95000 +0.00 |
5.95 | 5.85 | 5.90 | 3,393 |
| 04 Aug 23 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 1,224 |
| 03 Aug 23 |
5.95000 +0.00 |
5.95 | 5.95 | 5.95 | 5 |
| 01 Aug 23 |
5.95000 +0.05 |
5.95 | 5.90 | 5.95 | 635 |
| 31 Jul 23 |
5.90000 -0.05 |
6.05 | 5.90 | 6.05 | 26,992 |
| 28 Jul 23 |
5.95000 +0.00 |
6.00 | 5.85 | 6.00 | 2,010 |
| 27 Jul 23 |
5.95000 +0.05 |
5.95 | 5.85 | 5.90 | 10,160 |
| 26 Jul 23 |
5.90000 -0.15 |
5.90 | 5.85 | 5.90 | 32,825 |
| 25 Jul 23 |
6.05000 +0.00 |
6.15 | 6.00 | 6.15 | 1,560 |
| 24 Jul 23 |
6.05000 -0.10 |
6.10 | 6.05 | 6.10 | 1,663 |
| 21 Jul 23 |
6.15000 +0.20 |
6.15 | 5.95 | 5.95 | 7,821 |
| 20 Jul 23 |
5.95000 -0.15 |
6.05 | 5.95 | 6.05 | 1,685 |
| 19 Jul 23 |
6.10000 +0.15 |
6.10 | 5.95 | 5.95 | 5,280 |
| 18 Jul 23 |
5.95000 +0.05 |
6.00 | 5.95 | 6.00 | 250 |
| 17 Jul 23 |
5.90000 +0.10 |
6.00 | 5.80 | 6.00 | 560 |
| 14 Jul 23 |
5.80000 -0.15 |
5.80 | 5.80 | 5.80 | 5,900 |
| 13 Jul 23 |
5.95000 +0.00 |
6.00 | 5.90 | 6.00 | 1,642 |
| 12 Jul 23 |
5.95000 -0.20 |
6.15 | 5.95 | 6.15 | 2,090 |
| 11 Jul 23 |
6.15000 +0.20 |
6.15 | 5.95 | 5.95 | 2,760 |
| 10 Jul 23 |
5.95000 -0.10 |
6.00 | 5.95 | 5.95 | 5,169 |
| 07 Jul 23 |
6.05000 -0.10 |
6.15 | 6.00 | 6.15 | 7,160 |
| 06 Jul 23 |
6.15000 -0.05 |
6.20 | 6.05 | 6.20 | 1,169 |
| 05 Jul 23 |
6.20000 +0.05 |
6.20 | 6.05 | 6.10 | 1,273 |
| 04 Jul 23 |
6.15000 +0.00 |
6.20 | 6.00 | 6.00 | 20 |
| 03 Jul 23 |
6.15000 +0.05 |
6.20 | 6.05 | 6.15 | 566 |
| 30 Jun 23 |
6.10000 +0.05 |
6.15 | 6.00 | 6.00 | 2,927 |
| 29 Jun 23 |
6.05000 +0.00 |
6.15 | 6.00 | 6.00 | 6,900 |
| 28 Jun 23 |
6.05000 -0.05 |
6.20 | 6.00 | 6.20 | 2,677 |
| 27 Jun 23 |
6.10000 +0.00 |
6.20 | 6.10 | 6.20 | 3,387 |
| 26 Jun 23 |
6.10000 -0.10 |
6.15 | 6.10 | 6.15 | 1,684 |
| 23 Jun 23 |
6.20000 -0.05 |
6.20 | 6.15 | 6.20 | 5,768 |
| 22 Jun 23 |
6.25000 -0.05 |
6.30 | 6.20 | 6.20 | 715 |
| 21 Jun 23 |
6.30000 -0.05 |
6.35 | 6.20 | 6.35 | 4,521 |
| 20 Jun 23 |
6.35000 +0.00 |
6.35 | 6.30 | 6.30 | 7,879 |
| 19 Jun 23 |
6.35000 +0.05 |
6.35 | 6.30 | 6.30 | 734 |
| 16 Jun 23 |
6.30000 -0.05 |
6.35 | 6.30 | 6.35 | 6,807 |
| 15 Jun 23 |
6.35000 -0.15 |
6.50 | 6.30 | 6.50 | 4,567 |
| 14 Jun 23 |
6.50000 +0.00 |
6.50 | 6.35 | 6.35 | 561 |
| 13 Jun 23 |
6.50000 +0.05 |
6.50 | 6.30 | 6.30 | 720 |
| 12 Jun 23 |
6.45000 +0.05 |
6.50 | 6.35 | 6.50 | 887 |
| 07 Jun 23 |
6.40000 -0.05 |
6.45 | 6.30 | 6.35 | 2,065 |
| 06 Jun 23 |
6.45000 +0.05 |
6.50 | 6.40 | 6.45 | 9,379 |
| 05 Jun 23 |
6.40000 +0.00 |
6.40 | 6.30 | 6.30 | 795 |
| 02 Jun 23 |
6.40000 +0.00 |
6.50 | 6.35 | 6.50 | 1,200 |
| 01 Jun 23 |
6.40000 -0.05 |
6.50 | 6.35 | 6.50 | 608 |
| 31 May 23 |
6.45000 +0.00 |
6.50 | 6.40 | 6.50 | 361 |
| 29 May 23 |
6.45000 +0.00 |
6.55 | 6.45 | 6.55 | 3,001 |
| 26 May 23 |
6.45000 -0.10 |
6.55 | 6.45 | 6.55 | 334 |
| 25 May 23 |
6.55000 +0.20 |
6.55 | 6.55 | 6.55 | 26 |
| 24 May 23 |
6.35000 -0.10 |
6.45 | 6.35 | 6.45 | 16,598 |
| 23 May 23 |
6.45000 -0.20 |
6.55 | 6.45 | 6.50 | 9,529 |
| 22 May 23 |
6.65000 +0.05 |
6.65 | 6.60 | 6.60 | 4,594 |
| 19 May 23 |
6.60000 +0.05 |
6.60 | 6.45 | 6.45 | 28,452 |
| 18 May 23 |
6.55000 +0.10 |
6.60 | 6.55 | 6.60 | 2 |
| 17 May 23 |
6.45000 -0.10 |
6.45 | 6.45 | 6.45 | 2,085 |
| 15 May 23 |
6.55000 -0.05 |
6.65 | 6.45 | 6.60 | 6,000 |
| 12 May 23 |
6.60000 -0.05 |
6.70 | 6.60 | 6.65 | 12,512 |
| 11 May 23 |
6.65000 -0.05 |
6.70 | 6.60 | 6.60 | 5,630 |
| 10 May 23 |
6.70000 -0.10 |
6.80 | 6.60 | 6.65 | 5,401 |
| 09 May 23 |
6.80000 +0.05 |
6.80 | 6.60 | 6.70 | 13,028 |
| 08 May 23 |
6.75000 -0.15 |
6.90 | 6.75 | 6.90 | 3,460 |
| 05 May 23 |
6.90000 +0.40 |
7.00 | 6.45 | 6.50 | 15,092 |
| 04 May 23 |
6.50000 -0.10 |
6.60 | 6.50 | 6.60 | 10 |
| 03 May 23 |
6.60000 +0.10 |
6.60 | 6.45 | 6.45 | 413 |
| 02 May 23 |
6.50000 +0.15 |
6.70 | 6.50 | 6.55 | 8,580 |
| 28 Apr 23 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 6 |
| 27 Apr 23 |
6.35000 -0.15 |
6.60 | 6.35 | 6.60 | 30 |
| 26 Apr 23 |
6.50000 +0.00 |
6.70 | 6.50 | 6.60 | 5,039 |
| 24 Apr 23 |
6.50000 -0.05 |
6.50 | 6.40 | 6.40 | 520 |
| 21 Apr 23 |
6.55000 +0.05 |
6.55 | 6.55 | 6.55 | 7,314 |
| 20 Apr 23 |
6.50000 +0.00 |
6.55 | 6.50 | 6.55 | 501 |
| 18 Apr 23 |
6.50000 -0.10 |
6.60 | 6.45 | 6.60 | 1,046 |
| 17 Apr 23 |
6.60000 +0.15 |
6.60 | 6.40 | 6.60 | 1,096 |
| 14 Apr 23 |
6.45000 +0.05 |
6.60 | 6.45 | 6.55 | 2,991 |
| 13 Apr 23 |
6.40000 +0.00 |
6.50 | 6.40 | 6.50 | 7,811 |
| 12 Apr 23 |
6.40000 -0.10 |
6.40 | 6.35 | 6.40 | 4,666 |
| 11 Apr 23 |
6.50000 -0.05 |
6.55 | 6.40 | 6.55 | 50 |
| 06 Apr 23 |
6.55000 +0.15 |
6.55 | 6.35 | 6.35 | 2,682 |
| 05 Apr 23 |
6.40000 -0.05 |
6.40 | 6.35 | 6.35 | 71 |
| 04 Apr 23 |
6.45000 +0.15 |
6.60 | 6.35 | 6.60 | 1,382 |
| 03 Apr 23 |
6.30000 -0.04 |
6.50 | 6.30 | 6.35 | 4,042 |
| 30 Mar 23 |
6.34000 -0.12 |
6.40 | 6.32 | 6.40 | 1,930 |
| 29 Mar 23 |
6.46000 -0.06 |
6.46 | 6.32 | 6.42 | 9,117 |
| 28 Mar 23 |
6.52000 +0.10 |
6.62 | 6.40 | 6.60 | 1,459 |
| 27 Mar 23 |
6.42000 -0.06 |
6.48 | 6.20 | 6.20 | 11,560 |
| 24 Mar 23 |
6.48000 +0.26 |
6.48 | 6.28 | 6.38 | 7,007 |
| 23 Mar 23 |
6.22000 -0.38 |
6.58 | 6.00 | 6.58 | 31,233 |
| 22 Mar 23 |
6.60000 -0.04 |
6.60 | 6.48 | 6.60 | 1,368 |
| 21 Mar 23 |
6.64000 +0.12 |
6.70 | 6.46 | 6.46 | 3,400 |
| 20 Mar 23 |
6.52000 -0.10 |
6.52 | 6.46 | 6.46 | 3,343 |
| 17 Mar 23 |
6.62000 -0.12 |
6.76 | 6.54 | 6.76 | 2,750 |
| 16 Mar 23 |
6.74000 +0.06 |
6.74 | 6.52 | 6.52 | 1,785 |
| 15 Mar 23 |
6.68000 +0.16 |
6.68 | 6.48 | 6.62 | 1,653 |
| 14 Mar 23 |
6.52000 +0.00 |
6.60 | 6.52 | 6.60 | 330 |
| 13 Mar 23 |
6.52000 -0.24 |
6.62 | 6.46 | 6.62 | 8,670 |
| 10 Mar 23 |
6.76000 +0.14 |
6.76 | 6.60 | 6.62 | 7,171 |
| 09 Mar 23 |
6.62000 -0.14 |
6.80 | 6.62 | 6.80 | 3,999 |
| 08 Mar 23 |
6.76000 +0.10 |
6.76 | 6.54 | 6.54 | 5,848 |
| 07 Mar 23 |
6.66000 +0.04 |
6.68 | 6.66 | 6.68 | 807 |
| 06 Mar 23 |
6.62000 +0.08 |
6.62 | 6.58 | 6.58 | 300 |
| 03 Mar 23 |
6.54000 -0.04 |
6.70 | 6.50 | 6.68 | 2,256 |
| 02 Mar 23 |
6.58000 -0.08 |
6.76 | 6.46 | 6.76 | 1,826 |
| 01 Mar 23 |
6.66000 +0.00 |
6.72 | 6.50 | 6.72 | 9,600 |
| 28 Feb 23 |
6.66000 +0.10 |
6.66 | 6.50 | 6.60 | 1,885 |
| 27 Feb 23 |
6.56000 +0.06 |
6.56 | 6.50 | 6.50 | 1,110 |
| 24 Feb 23 |
6.50000 -0.08 |
6.60 | 6.50 | 6.50 | 5,674 |
| 22 Feb 23 |
6.58000 -0.02 |
6.58 | 6.54 | 6.54 | 745 |
| 21 Feb 23 |
6.60000 +0.04 |
6.60 | 6.54 | 6.54 | 64 |
| 20 Feb 23 |
6.56000 -0.08 |
6.60 | 6.50 | 6.54 | 3,605 |
| 17 Feb 23 |
6.64000 -0.02 |
6.64 | 6.54 | 6.60 | 954 |
| 16 Feb 23 |
6.66000 +0.06 |
6.66 | 6.58 | 6.58 | 4,081 |
| 15 Feb 23 |
6.60000 -0.06 |
6.80 | 6.60 | 6.80 | 5,441 |
| 14 Feb 23 |
6.66000 +0.06 |
6.88 | 6.66 | 6.88 | 763 |
| 13 Feb 23 |
6.60000 +0.00 |
6.80 | 6.56 | 6.66 | 2,952 |
| 10 Feb 23 |
6.60000 +0.06 |
6.62 | 6.54 | 6.54 | 9,914 |
| 09 Feb 23 |
6.54000 -0.12 |
6.68 | 6.54 | 6.56 | 6,733 |
| 08 Feb 23 |
6.66000 -0.06 |
6.78 | 6.58 | 6.78 | 12,485 |
| 07 Feb 23 |
6.72000 +0.02 |
6.78 | 6.72 | 6.78 | 150 |
| 06 Feb 23 |
6.70000 +0.18 |
6.78 | 6.32 | 6.32 | 2,239 |
| 03 Feb 23 |
6.52000 -0.10 |
6.56 | 6.52 | 6.56 | 5,613 |
| 02 Feb 23 |
6.62000 +0.02 |
6.66 | 6.44 | 6.56 | 34,657 |
| 01 Feb 23 |
6.60000 +0.06 |
6.78 | 6.56 | 6.68 | 6,423 |
| 31 Jan 23 |
6.54000 +0.04 |
6.74 | 6.52 | 6.52 | 10,637 |
| 30 Jan 23 |
6.50000 +0.14 |
6.60 | 6.34 | 6.34 | 32,851 |
| 27 Jan 23 |
6.36000 -0.02 |
6.36 | 6.30 | 6.30 | 188 |
| 26 Jan 23 |
6.38000 +0.12 |
6.44 | 6.34 | 6.38 | 3,339 |
| 25 Jan 23 |
6.26000 +0.02 |
6.26 | 6.20 | 6.20 | 1,339 |
| 24 Jan 23 |
6.24000 -0.14 |
6.56 | 6.24 | 6.40 | 18,341 |
| 23 Jan 23 |
6.38000 +0.08 |
6.38 | 6.30 | 6.30 | 5,228 |
| 20 Jan 23 |
6.30000 +0.10 |
6.30 | 6.10 | 6.28 | 6,119 |
| 19 Jan 23 |
6.20000 +0.02 |
6.20 | 6.04 | 6.14 | 1,967 |
| 18 Jan 23 |
6.18000 -0.10 |
6.38 | 6.06 | 6.38 | 10,005 |
| 17 Jan 23 |
6.28000 +0.24 |
6.30 | 6.10 | 6.12 | 10,946 |
| 16 Jan 23 |
6.04000 +0.18 |
6.06 | 5.76 | 5.94 | 34,019 |
| 13 Jan 23 |
5.86000 -0.06 |
5.86 | 5.78 | 5.86 | 2,163 |
| 12 Jan 23 |
5.92000 -0.02 |
5.96 | 5.64 | 5.96 | 14,120 |
| 11 Jan 23 |
5.94000 +0.02 |
5.94 | 5.80 | 5.80 | 616 |
| 10 Jan 23 |
5.92000 +0.06 |
5.92 | 5.86 | 5.86 | 2,330 |
| 09 Jan 23 |
5.86000 +0.04 |
5.86 | 5.66 | 5.66 | 9,139 |
| 06 Jan 23 |
5.82000 +0.00 |
5.90 | 5.80 | 5.80 | 9,502 |
| 05 Jan 23 |
5.82000 -0.02 |
5.82 | 5.76 | 5.76 | 200 |
| 04 Jan 23 |
5.84000 +0.10 |
5.92 | 5.78 | 5.78 | 3,217 |
| 02 Jan 23 |
5.74000 +0.00 |
5.78 | 5.62 | 5.76 | 3,396 |
| 30 Dec 22 |
5.74000 -0.18 |
5.76 | 5.66 | 5.76 | 2,670 |
| 29 Dec 22 |
5.92000 +0.18 |
5.92 | 5.66 | 5.66 | 3,367 |
| 28 Dec 22 |
5.74000 +0.04 |
5.78 | 5.74 | 5.78 | 520 |
| 27 Dec 22 |
5.70000 -0.06 |
5.80 | 5.64 | 5.78 | 2,784 |
| 23 Dec 22 |
5.76000 -0.04 |
5.80 | 5.76 | 5.78 | 435 |
| 22 Dec 22 |
5.80000 +0.18 |
5.80 | 5.60 | 5.60 | 7,513 |
| 21 Dec 22 |
5.62000 +0.02 |
5.76 | 5.60 | 5.60 | 1,905 |
| 20 Dec 22 |
5.60000 -0.06 |
5.70 | 5.60 | 5.70 | 1,000 |
| 19 Dec 22 |
5.66000 +0.00 |
5.72 | 5.60 | 5.72 | 1,056 |
| 16 Dec 22 |
5.66000 -0.08 |
5.70 | 5.58 | 5.64 | 8,221 |
| 15 Dec 22 |
5.74000 +0.06 |
5.82 | 5.60 | 5.82 | 1,413 |
| 14 Dec 22 |
5.68000 +0.10 |
5.78 | 5.42 | 5.78 | 26,965 |
| 13 Dec 22 |
5.58000 +0.08 |
5.58 | 5.44 | 5.58 | 6,046 |
| 12 Dec 22 |
5.50000 +0.08 |
5.60 | 5.38 | 5.38 | 4,171 |
| 09 Dec 22 |
5.42000 -0.18 |
5.50 | 5.36 | 5.46 | 2,521 |
| 08 Dec 22 |
5.60000 +0.00 |
5.60 | 5.46 | 5.50 | 1,506 |
| 07 Dec 22 |
5.60000 +0.08 |
5.60 | 5.50 | 5.52 | 7,800 |
| 06 Dec 22 |
5.52000 -0.08 |
5.74 | 5.52 | 5.74 | 826 |
| 05 Dec 22 |
5.60000 -0.10 |
5.70 | 5.54 | 5.70 | 547 |
| 02 Dec 22 |
5.70000 -0.04 |
5.80 | 5.56 | 5.60 | 2,318 |
| 01 Dec 22 |
5.74000 +0.08 |
5.86 | 5.60 | 5.86 | 1,112 |
| 30 Nov 22 |
5.66000 +0.14 |
5.68 | 5.60 | 5.66 | 860 |
| 29 Nov 22 |
5.52000 -0.38 |
5.88 | 5.52 | 5.88 | 4,354 |
| 28 Nov 22 |
5.90000 +0.24 |
5.90 | 5.66 | 5.66 | 402 |
| 25 Nov 22 |
5.66000 +0.16 |
5.68 | 5.60 | 5.60 | 7,427 |
| 24 Nov 22 |
5.50000 -0.18 |
5.62 | 5.50 | 5.52 | 22,782 |
| 23 Nov 22 |
5.68000 +0.18 |
5.72 | 5.46 | 5.46 | 1,803 |
| 22 Nov 22 |
5.50000 +0.02 |
5.66 | 5.50 | 5.60 | 2,267 |
| 21 Nov 22 |
5.48000 -0.12 |
5.50 | 5.46 | 5.50 | 3,333 |
| 18 Nov 22 |
5.60000 +0.18 |
5.60 | 5.40 | 5.42 | 3,776 |
| 17 Nov 22 |
5.42000 -0.08 |
5.54 | 5.42 | 5.44 | 3,041 |
| 16 Nov 22 |
5.50000 -0.10 |
5.54 | 5.38 | 5.52 | 3,263 |
| 15 Nov 22 |
5.60000 -0.06 |
5.78 | 5.60 | 5.78 | 4,380 |
| 14 Nov 22 |
5.66000 +0.00 |
5.68 | 5.60 | 5.68 | 1,552 |
| 11 Nov 22 |
5.66000 +0.04 |
5.70 | 5.50 | 5.50 | 2,425 |
| 09 Nov 22 |
5.62000 +0.22 |
5.62 | 5.40 | 5.40 | 10,773 |
| 08 Nov 22 |
5.40000 +0.00 |
5.40 | 5.28 | 5.38 | 8,514 |
| 07 Nov 22 |
5.40000 +0.06 |
5.40 | 5.30 | 5.38 | 1,757 |
| 04 Nov 22 |
5.34000 +0.02 |
5.38 | 5.22 | 5.38 | 733 |
| 03 Nov 22 |
5.32000 -0.08 |
5.38 | 5.26 | 5.38 | 151 |
| 01 Nov 22 |
5.40000 +0.08 |
5.44 | 5.30 | 5.40 | 19,737 |
| 31 Oct 22 |
5.32000 -0.04 |
5.40 | 5.32 | 5.40 | 5,460 |
| 28 Oct 22 |
5.36000 +0.02 |
5.40 | 5.32 | 5.38 | 6,440 |
| 27 Oct 22 |
5.34000 +0.02 |
5.38 | 5.28 | 5.36 | 2,175 |
| 26 Oct 22 |
5.32000 +0.14 |
5.32 | 5.20 | 5.20 | 4,719 |
| 25 Oct 22 |
5.18000 -0.02 |
5.30 | 5.14 | 5.30 | 11,196 |
| 24 Oct 22 |
5.20000 +0.00 |
5.30 | 5.20 | 5.24 | 15,314 |
| 21 Oct 22 |
5.20000 +0.00 |
5.28 | 5.16 | 5.28 | 4,193 |
| 20 Oct 22 |
5.20000 +0.00 |
5.30 | 5.20 | 5.20 | 26,317 |
| 19 Oct 22 |
5.20000 -0.04 |
5.30 | 5.16 | 5.28 | 37,443 |
| 18 Oct 22 |
5.24000 +0.02 |
5.36 | 5.20 | 5.28 | 32,415 |
| 17 Oct 22 |
5.22000 -0.06 |
5.44 | 5.06 | 5.36 | 75,655 |
| 13 Oct 22 |
5.28000 +0.06 |
5.34 | 5.22 | 5.26 | 1,054 |
| 12 Oct 22 |
5.22000 +0.22 |
5.22 | 5.14 | 5.16 | 650 |
| 11 Oct 22 |
5.00000 -0.20 |
5.34 | 5.00 | 5.34 | 3,670 |
| 10 Oct 22 |
5.20000 -0.12 |
5.20 | 5.20 | 5.20 | 770 |
| 07 Oct 22 |
5.32000 +0.28 |
5.32 | 5.18 | 5.18 | 2,510 |
| 06 Oct 22 |
5.04000 -0.26 |
5.38 | 5.04 | 5.38 | 8,201 |
| 05 Oct 22 |
5.30000 +0.04 |
5.38 | 5.20 | 5.20 | 4,211 |
| 04 Oct 22 |
5.26000 +0.20 |
5.26 | 5.20 | 5.22 | 14,814 |
| 03 Oct 22 |
5.06000 -0.18 |
5.30 | 5.02 | 5.04 | 12,796 |
| 30 Sep 22 |
5.24000 +0.06 |
5.24 | 5.14 | 5.14 | 300 |
| 29 Sep 22 |
5.18000 -0.22 |
5.40 | 5.00 | 5.40 | 5,159 |
| 28 Sep 22 |
5.40000 -0.02 |
5.50 | 5.40 | 5.48 | 931 |
| 26 Sep 22 |
5.42000 -0.14 |
5.62 | 5.38 | 5.62 | 3,503 |
| 23 Sep 22 |
5.56000 -0.06 |
5.56 | 5.32 | 5.54 | 3,390 |
| 22 Sep 22 |
5.62000 -0.16 |
5.74 | 5.58 | 5.58 | 2,162 |
| 21 Sep 22 |
5.78000 -0.06 |
5.78 | 5.58 | 5.60 | 2,185 |
| 20 Sep 22 |
5.84000 -0.12 |
5.90 | 5.84 | 5.90 | 9,284 |
| 16 Sep 22 |
5.96000 -0.06 |
5.98 | 5.92 | 5.98 | 250 |
| 15 Sep 22 |
6.02000 -0.08 |
6.10 | 5.96 | 6.10 | 79 |
| 13 Sep 22 |
6.10000 -0.06 |
6.16 | 6.00 | 6.16 | 2,361 |
| 12 Sep 22 |
6.16000 +0.04 |
6.20 | 5.92 | 6.00 | 637 |
| 09 Sep 22 |
6.12000 +0.18 |
6.12 | 5.90 | 5.94 | 2,938 |
| 08 Sep 22 |
5.94000 +0.00 |
6.00 | 5.90 | 6.00 | 3,263 |
| 07 Sep 22 |
5.94000 -0.02 |
5.98 | 5.90 | 5.98 | 4,134 |
| 05 Sep 22 |
5.96000 -0.30 |
6.04 | 5.96 | 6.04 | 500 |
| 02 Sep 22 |
6.26000 +0.00 |
6.28 | 6.20 | 6.20 | 2,995 |
| 01 Sep 22 |
6.26000 -0.14 |
6.34 | 6.26 | 6.32 | 13,788 |
| 31 Aug 22 |
6.40000 -0.02 |
6.40 | 6.30 | 6.34 | 1,847 |
| 26 Aug 22 |
6.42000 -0.04 |
6.50 | 6.34 | 6.46 | 7,638 |
| 25 Aug 22 |
6.46000 +0.00 |
6.46 | 6.38 | 6.40 | 4,113 |
| 24 Aug 22 |
6.46000 +0.06 |
6.48 | 6.38 | 6.48 | 6,326 |
| 23 Aug 22 |
6.40000 -0.06 |
6.50 | 6.36 | 6.46 | 26,440 |
| 22 Aug 22 |
6.46000 +0.02 |
6.46 | 6.30 | 6.40 | 3,341 |
| 19 Aug 22 |
6.44000 +0.00 |
6.44 | 6.40 | 6.40 | 91 |
| 18 Aug 22 |
6.44000 +0.00 |
6.44 | 6.36 | 6.36 | 3,149 |
| 17 Aug 22 |
6.44000 +0.06 |
6.44 | 6.40 | 6.40 | 92 |
| 16 Aug 22 |
6.38000 -0.08 |
6.54 | 6.38 | 6.50 | 2,314 |
| 15 Aug 22 |
6.46000 +0.08 |
6.50 | 6.36 | 6.48 | 853 |
| 12 Aug 22 |
6.38000 +0.00 |
6.48 | 6.38 | 6.44 | 8,820 |
| 11 Aug 22 |
6.38000 +0.00 |
6.40 | 6.34 | 6.40 | 2,213 |
| 10 Aug 22 |
6.38000 -0.14 |
6.40 | 6.38 | 6.40 | 10,799 |
| 08 Aug 22 |
6.52000 +0.04 |
6.56 | 6.40 | 6.40 | 410 |
| 05 Aug 22 |
6.48000 -0.12 |
6.50 | 6.42 | 6.50 | 351 |
| 04 Aug 22 |
6.60000 -0.10 |
6.70 | 6.48 | 6.70 | 1,825 |
| 03 Aug 22 |
6.70000 +0.24 |
6.70 | 6.50 | 6.50 | 1,420 |
| 02 Aug 22 |
6.46000 -0.10 |
6.62 | 6.46 | 6.62 | 3,887 |
| 01 Aug 22 |
6.56000 +0.00 |
6.68 | 6.52 | 6.68 | 432 |
| 29 Jul 22 |
6.56000 +0.00 |
6.56 | 6.50 | 6.50 | 500 |
| 28 Jul 22 |
6.56000 +0.04 |
6.60 | 6.56 | 6.60 | 400 |
| 27 Jul 22 |
6.52000 +0.02 |
6.60 | 6.52 | 6.60 | 5,820 |
| 26 Jul 22 |
6.50000 -0.02 |
6.56 | 6.50 | 6.56 | 11 |
| 25 Jul 22 |
6.52000 +0.00 |
6.52 | 6.44 | 6.44 | 6,025 |
| 20 Jul 22 |
6.52000 +0.00 |
6.52 | 6.46 | 6.46 | 1 |
| 18 Jul 22 |
6.52000 -0.06 |
6.58 | 6.46 | 6.58 | 3,000 |
| 15 Jul 22 |
6.58000 -0.10 |
6.70 | 6.52 | 6.70 | 109 |
| 14 Jul 22 |
6.68000 +0.00 |
6.68 | 6.46 | 6.50 | 800 |
| 13 Jul 22 |
6.68000 +0.28 |
6.68 | 6.50 | 6.54 | 19,144 |
| 12 Jul 22 |
6.40000 -0.02 |
6.40 | 6.34 | 6.34 | 75 |
| 11 Jul 22 |
6.42000 +0.06 |
6.42 | 6.42 | 6.42 | 2,088 |
| 08 Jul 22 |
6.36000 +0.00 |
6.36 | 6.30 | 6.30 | 5,164 |
| 07 Jul 22 |
6.36000 +0.00 |
6.42 | 6.36 | 6.42 | 201 |
| 06 Jul 22 |
6.36000 -0.06 |
6.36 | 6.30 | 6.30 | 1 |
| 05 Jul 22 |
6.42000 -0.06 |
6.42 | 6.28 | 6.30 | 7,699 |
| 04 Jul 22 |
6.48000 +0.12 |
6.50 | 6.48 | 6.48 | 622 |
| 01 Jul 22 |
6.36000 +0.00 |
6.44 | 6.30 | 6.44 | 1,046 |
| 30 Jun 22 |
6.36000 +0.04 |
6.36 | 6.30 | 6.32 | 2,557 |
| 29 Jun 22 |
6.32000 -0.16 |
6.32 | 6.32 | 6.32 | 1,200 |
| 28 Jun 22 |
6.48000 +0.12 |
6.50 | 6.30 | 6.40 | 1,864 |
| 24 Jun 22 |
6.36000 +0.02 |
6.62 | 6.30 | 6.30 | 12,163 |
| 23 Jun 22 |
6.34000 -0.06 |
6.40 | 6.30 | 6.40 | 10,372 |
| 22 Jun 22 |
6.40000 -0.14 |
6.54 | 6.40 | 6.44 | 20,613 |
| 21 Jun 22 |
6.54000 +0.02 |
6.54 | 6.46 | 6.46 | 850 |
| 20 Jun 22 |
6.52000 +0.00 |
6.60 | 6.44 | 6.60 | 602 |
| 17 Jun 22 |
6.52000 +0.06 |
6.52 | 6.46 | 6.46 | 1,984 |
| 16 Jun 22 |
6.46000 -0.10 |
6.90 | 6.44 | 6.62 | 10,212 |
| 15 Jun 22 |
6.56000 -0.08 |
6.62 | 6.46 | 6.62 | 3,901 |
| 14 Jun 22 |
6.64000 +0.18 |
6.64 | 6.44 | 6.46 | 3,797 |
| 13 Jun 22 |
6.46000 -0.14 |
6.50 | 6.40 | 6.50 | 4,605 |
| 10 Jun 22 |
6.60000 -0.04 |
6.64 | 6.60 | 6.64 | 100 |
| 09 Jun 22 |
6.64000 +0.14 |
6.68 | 6.64 | 6.64 | 110 |
| 07 Jun 22 |
6.50000 -0.10 |
6.50 | 6.40 | 6.40 | 1,639 |
| 03 Jun 22 |
6.60000 +0.10 |
6.60 | 6.42 | 6.58 | 1,300 |
| 02 Jun 22 |
6.50000 -0.04 |
6.60 | 6.50 | 6.56 | 1,800 |
| 01 Jun 22 |
6.54000 -0.08 |
6.72 | 6.42 | 6.72 | 1,234 |
| 31 May 22 |
6.62000 -0.10 |
6.82 | 6.62 | 6.76 | 3,083 |
| 30 May 22 |
6.72000 +0.16 |
6.74 | 6.56 | 6.74 | 92 |
| 27 May 22 |
6.56000 -0.24 |
6.56 | 6.52 | 6.52 | 234 |
| 25 May 22 |
6.80000 +0.00 |
6.80 | 6.60 | 6.60 | 1,707 |
| 24 May 22 |
6.80000 -0.10 |
6.80 | 6.62 | 6.68 | 1,723 |
| 23 May 22 |
6.90000 +0.32 |
7.00 | 6.58 | 7.00 | 30,278 |
| 20 May 22 |
6.58000 -0.02 |
6.80 | 6.52 | 6.60 | 4,845 |
| 19 May 22 |
6.60000 -0.18 |
6.64 | 6.44 | 6.56 | 417 |
| 18 May 22 |
6.78000 -0.02 |
6.78 | 6.50 | 6.70 | 2,203 |
| 17 May 22 |
6.80000 +0.14 |
6.80 | 6.56 | 6.70 | 934 |
| 16 May 22 |
6.66000 -0.08 |
6.84 | 6.58 | 6.80 | 19,079 |
| 13 May 22 |
6.74000 -0.08 |
6.80 | 6.68 | 6.68 | 1,578 |
| 11 May 22 |
6.82000 +0.18 |
6.96 | 6.72 | 6.74 | 15,011 |
| 10 May 22 |
6.64000 +0.18 |
6.90 | 6.40 | 6.50 | 9,242 |
| 09 May 22 |
6.46000 -0.10 |
6.62 | 6.46 | 6.62 | 7,794 |
| 06 May 22 |
6.56000 -0.04 |
6.56 | 6.50 | 6.50 | 4,000 |
| 05 May 22 |
6.60000 +0.10 |
6.62 | 6.50 | 6.56 | 55,550 |
| 04 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 12 |
| 03 May 22 |
6.50000 +0.08 |
6.60 | 6.32 | 6.60 | 3,970 |
| 02 May 22 |
6.42000 +0.04 |
6.56 | 6.34 | 6.56 | 2,515 |
| 29 Apr 22 |
6.38000 -0.06 |
6.80 | 6.34 | 6.52 | 4,639 |
| 28 Apr 22 |
6.44000 -0.10 |
6.52 | 6.44 | 6.52 | 5,508 |
| 27 Apr 22 |
6.54000 -0.04 |
6.58 | 6.54 | 6.58 | 200 |
| 26 Apr 22 |
6.58000 +0.28 |
6.70 | 6.42 | 6.42 | 3,363 |
| 25 Apr 22 |
6.30000 -0.40 |
6.48 | 6.30 | 6.38 | 15,503 |
| 21 Apr 22 |
6.70000 +0.08 |
6.70 | 6.52 | 6.68 | 6,375 |
| 20 Apr 22 |
6.62000 +0.04 |
6.70 | 6.48 | 6.48 | 1,614 |
| 19 Apr 22 |
6.58000 -0.28 |
6.88 | 6.52 | 6.88 | 1,458 |
| 14 Apr 22 |
6.86000 +0.40 |
6.86 | 6.46 | 6.46 | 6,667 |
| 13 Apr 22 |
6.46000 +0.00 |
6.60 | 6.40 | 6.60 | 4,133 |
| 12 Apr 22 |
6.46000 -0.08 |
6.46 | 6.38 | 6.38 | 9,462 |
| 11 Apr 22 |
6.54000 -0.08 |
6.60 | 6.54 | 6.60 | 1,437 |
| 07 Apr 22 |
6.62000 +0.06 |
6.62 | 6.48 | 6.48 | 829 |
| 06 Apr 22 |
6.56000 +0.06 |
6.60 | 6.38 | 6.38 | 12,284 |
| 05 Apr 22 |
6.50000 +0.08 |
6.58 | 6.38 | 6.58 | 6,088 |
| 01 Apr 22 |
6.42000 +0.00 |
6.60 | 6.36 | 6.60 | 1,920 |
| 31 Mar 22 |
6.42000 +0.00 |
6.42 | 6.36 | 6.36 | 13,203 |
| 30 Mar 22 |
6.42000 +0.00 |
6.42 | 6.36 | 6.36 | 1,400 |
| 29 Mar 22 |
6.42000 +0.04 |
6.42 | 6.38 | 6.38 | 1,101 |
| 28 Mar 22 |
6.38000 -0.02 |
6.40 | 6.30 | 6.36 | 30,299 |
| 25 Mar 22 |
6.40000 +0.04 |
6.40 | 6.30 | 6.30 | 13,246 |
| 24 Mar 22 |
6.36000 +0.02 |
6.36 | 6.32 | 6.34 | 1,364 |
| 23 Mar 22 |
6.34000 +0.04 |
6.34 | 6.30 | 6.30 | 15,001 |
| 22 Mar 22 |
6.30000 -0.06 |
6.30 | 6.20 | 6.20 | 400 |
| 21 Mar 22 |
6.36000 +0.04 |
6.40 | 6.36 | 6.40 | 10 |
| 17 Mar 22 |
6.32000 +0.12 |
6.34 | 6.14 | 6.14 | 102 |
| 16 Mar 22 |
6.20000 +0.10 |
6.30 | 6.12 | 6.20 | 3,710 |
| 15 Mar 22 |
6.10000 -0.16 |
6.30 | 6.06 | 6.30 | 610 |
| 14 Mar 22 |
6.26000 +0.14 |
6.30 | 6.26 | 6.28 | 817 |
| 11 Mar 22 |
6.12000 +0.00 |
6.22 | 6.06 | 6.10 | 3,817 |
| 10 Mar 22 |
6.12000 +0.06 |
6.12 | 6.02 | 6.10 | 1,149 |
| 09 Mar 22 |
6.06000 +0.16 |
6.06 | 5.80 | 5.82 | 4,520 |
| 08 Mar 22 |
5.90000 +0.26 |
5.98 | 5.66 | 5.66 | 9,592 |
| 07 Mar 22 |
5.64000 -0.20 |
5.96 | 5.40 | 5.84 | 10,348 |
| 04 Mar 22 |
5.84000 -0.28 |
6.00 | 5.82 | 6.00 | 7,090 |
| 03 Mar 22 |
6.12000 -0.06 |
6.24 | 6.12 | 6.24 | 3,294 |
| 02 Mar 22 |
6.18000 +0.12 |
6.22 | 6.06 | 6.16 | 4,437 |
| 01 Mar 22 |
6.06000 -0.22 |
6.36 | 6.02 | 6.36 | 4,408 |
| 28 Feb 22 |
6.28000 -0.08 |
6.38 | 6.22 | 6.30 | 2,578 |
| 25 Feb 22 |
6.36000 +0.18 |
6.36 | 6.20 | 6.20 | 1,795 |
| 24 Feb 22 |
6.18000 -0.20 |
6.40 | 6.12 | 6.20 | 15,805 |
| 23 Feb 22 |
6.38000 +0.00 |
6.38 | 6.22 | 6.36 | 1,100 |
| 22 Feb 22 |
6.38000 +0.04 |
6.42 | 6.20 | 6.20 | 3,160 |
| 21 Feb 22 |
6.34000 +0.00 |
6.34 | 6.24 | 6.30 | 5,811 |
| 18 Feb 22 |
6.34000 +0.04 |
6.34 | 6.24 | 6.26 | 8,040 |
| 17 Feb 22 |
6.30000 -0.18 |
6.52 | 6.30 | 6.50 | 3,780 |
| 16 Feb 22 |
6.48000 -0.06 |
6.58 | 6.48 | 6.58 | 360 |
| 15 Feb 22 |
6.54000 +0.16 |
6.54 | 6.26 | 6.54 | 3,710 |
| 14 Feb 22 |
6.38000 -0.22 |
6.40 | 6.28 | 6.30 | 8,865 |
| 11 Feb 22 |
6.60000 +0.10 |
6.64 | 6.50 | 6.60 | 3,914 |
| 10 Feb 22 |
6.50000 -0.12 |
6.50 | 6.50 | 6.50 | 2,021 |
| 09 Feb 22 |
6.62000 +0.02 |
6.66 | 6.52 | 6.66 | 1,100 |
| 08 Feb 22 |
6.60000 +0.10 |
6.64 | 6.52 | 6.52 | 6,453 |
| 07 Feb 22 |
6.50000 -0.16 |
6.50 | 6.44 | 6.50 | 1,949 |
| 04 Feb 22 |
6.66000 +0.20 |
6.66 | 6.40 | 6.40 | 4,538 |
| 03 Feb 22 |
6.46000 -0.14 |
6.64 | 6.44 | 6.62 | 11,442 |
| 02 Feb 22 |
6.60000 +0.10 |
6.60 | 6.54 | 6.58 | 2,713 |
| 01 Feb 22 |
6.50000 +0.04 |
6.60 | 6.40 | 6.60 | 5,868 |
| 31 Jan 22 |
6.46000 +0.04 |
6.68 | 6.42 | 6.68 | 3,269 |
| 28 Jan 22 |
6.42000 -0.20 |
6.58 | 6.42 | 6.58 | 12,735 |
| 27 Jan 22 |
6.62000 -0.02 |
6.62 | 6.54 | 6.56 | 3,127 |
| 26 Jan 22 |
6.64000 +0.10 |
6.70 | 6.42 | 6.56 | 14,213 |
| 25 Jan 22 |
6.54000 +0.02 |
6.68 | 6.48 | 6.60 | 4,223 |
| 24 Jan 22 |
6.52000 -0.16 |
6.70 | 6.48 | 6.70 | 19,480 |
| 21 Jan 22 |
6.68000 +0.02 |
6.68 | 6.68 | 6.68 | 37 |
| 20 Jan 22 |
6.66000 +0.08 |
6.66 | 6.66 | 6.66 | 146 |
| 19 Jan 22 |
6.58000 -0.14 |
6.62 | 6.50 | 6.52 | 3,556 |
| 18 Jan 22 |
6.72000 +0.12 |
6.72 | 6.54 | 6.70 | 7,210 |
| 17 Jan 22 |
6.60000 +0.10 |
6.66 | 6.48 | 6.50 | 6,776 |
| 14 Jan 22 |
6.50000 -0.14 |
6.72 | 6.50 | 6.62 | 1,850 |
| 13 Jan 22 |
6.64000 +0.10 |
6.64 | 6.48 | 6.58 | 8,024 |
| 12 Jan 22 |
6.54000 +0.04 |
6.66 | 6.48 | 6.48 | 10,652 |
| 11 Jan 22 |
6.50000 -0.04 |
6.74 | 6.44 | 6.66 | 3,587 |
| 10 Jan 22 |
6.54000 -0.24 |
6.80 | 6.50 | 6.80 | 4,460 |
| 07 Jan 22 |
6.78000 +0.18 |
6.80 | 6.50 | 6.58 | 8,062 |
| 05 Jan 22 |
6.60000 +0.02 |
6.64 | 6.54 | 6.54 | 1,911 |
| 04 Jan 22 |
6.58000 +0.12 |
6.66 | 6.54 | 6.54 | 2,213 |
| 03 Jan 22 |
6.46000 +0.12 |
6.62 | 6.46 | 6.62 | 5,491 |
| 30 Dec 21 |
6.34000 +0.00 |
6.58 | 6.32 | 6.58 | 2,580 |
| 29 Dec 21 |
6.34000 -0.02 |
6.34 | 6.30 | 6.30 | 1,935 |
| 28 Dec 21 |
6.36000 +0.00 |
6.38 | 6.24 | 6.38 | 495 |
| 27 Dec 21 |
6.36000 +0.06 |
6.38 | 6.20 | 6.20 | 7,456 |
| 23 Dec 21 |
6.30000 +0.10 |
6.42 | 6.30 | 6.30 | 3,379 |
| 22 Dec 21 |
6.20000 -0.14 |
6.32 | 6.20 | 6.32 | 18 |
| 21 Dec 21 |
6.34000 +0.22 |
6.48 | 6.16 | 6.16 | 3,750 |
| 20 Dec 21 |
6.12000 -0.24 |
6.60 | 6.12 | 6.38 | 6,705 |
| 17 Dec 21 |
6.36000 +0.06 |
6.58 | 6.36 | 6.58 | 1,994 |
| 16 Dec 21 |
6.30000 -0.04 |
6.36 | 6.30 | 6.30 | 4,855 |
| 15 Dec 21 |
6.34000 -0.02 |
6.46 | 6.34 | 6.40 | 17,066 |
| 14 Dec 21 |
6.36000 +0.04 |
6.38 | 6.32 | 6.32 | 1,498 |
| 13 Dec 21 |
6.32000 -0.14 |
6.40 | 6.28 | 6.30 | 18,153 |
| 10 Dec 21 |
6.46000 -0.04 |
6.58 | 6.38 | 6.58 | 3,653 |
| 09 Dec 21 |
6.50000 +0.16 |
6.50 | 6.50 | 6.50 | 1 |
| 08 Dec 21 |
6.34000 -0.16 |
6.44 | 6.28 | 6.40 | 6,291 |
| 07 Dec 21 |
6.50000 +0.12 |
6.50 | 6.24 | 6.40 | 5,714 |
| 06 Dec 21 |
6.38000 -0.18 |
6.60 | 6.26 | 6.60 | 5,087 |
| 03 Dec 21 |
6.56000 +0.16 |
6.62 | 6.44 | 6.46 | 3,956 |
| 02 Dec 21 |
6.40000 +0.00 |
6.40 | 6.36 | 6.38 | 3,408 |
| 01 Dec 21 |
6.40000 +0.06 |
6.46 | 6.22 | 6.44 | 6,569 |
| 30 Nov 21 |
6.34000 +0.04 |
6.34 | 6.22 | 6.24 | 3,230 |
| 29 Nov 21 |
6.30000 +0.00 |
6.30 | 6.20 | 6.22 | 4,354 |
| 26 Nov 21 |
6.30000 -0.24 |
6.42 | 6.20 | 6.22 | 11,154 |
| 25 Nov 21 |
6.54000 +0.04 |
6.60 | 6.48 | 6.48 | 2,900 |
| 24 Nov 21 |
6.50000 +0.00 |
6.68 | 6.42 | 6.68 | 4,136 |
| 23 Nov 21 |
6.50000 -0.04 |
6.64 | 6.50 | 6.64 | 625 |
| 22 Nov 21 |
6.54000 -0.16 |
6.58 | 6.50 | 6.50 | 681 |
| 19 Nov 21 |
6.70000 +0.10 |
6.78 | 6.56 | 6.78 | 8,687 |
| 18 Nov 21 |
6.60000 +0.00 |
6.64 | 6.60 | 6.62 | 1,754 |
| 17 Nov 21 |
6.60000 -0.10 |
6.60 | 6.60 | 6.60 | 7 |
| 16 Nov 21 |
6.70000 -0.20 |
6.80 | 6.64 | 6.64 | 2,061 |
| 15 Nov 21 |
6.90000 +0.00 |
7.00 | 6.70 | 7.00 | 11,118 |
| 12 Nov 21 |
6.90000 +0.20 |
6.90 | 6.74 | 6.74 | 1,761 |
| 11 Nov 21 |
6.70000 -0.14 |
6.94 | 6.70 | 6.80 | 4,024 |
| 10 Nov 21 |
6.84000 +0.02 |
6.88 | 6.80 | 6.80 | 4,124 |
| 09 Nov 21 |
6.82000 +0.02 |
7.00 | 6.78 | 7.00 | 9,111 |
| 08 Nov 21 |
6.80000 -0.30 |
6.98 | 6.78 | 6.86 | 1,493 |
| 05 Nov 21 |
7.10000 +0.28 |
7.36 | 6.88 | 6.94 | 31,320 |
| 04 Nov 21 |
6.82000 -0.06 |
6.98 | 6.60 | 6.94 | 3,206 |
| 03 Nov 21 |
6.88000 -0.06 |
6.88 | 6.74 | 6.82 | 8,521 |
| 02 Nov 21 |
6.94000 +0.12 |
6.94 | 6.74 | 6.82 | 4,370 |
| 01 Nov 21 |
6.82000 +0.28 |
6.82 | 6.66 | 6.68 | 7,989 |
| 29 Oct 21 |
6.54000 +0.04 |
6.68 | 6.52 | 6.66 | 11,138 |
| 28 Oct 21 |
6.50000 -0.12 |
6.60 | 6.50 | 6.60 | 4,901 |
| 27 Oct 21 |
6.62000 +0.12 |
6.64 | 6.60 | 6.60 | 6,112 |
| 26 Oct 21 |
6.50000 -0.02 |
6.60 | 6.50 | 6.58 | 5,524 |
| 25 Oct 21 |
6.52000 -0.08 |
6.64 | 6.52 | 6.60 | 3,603 |
| 22 Oct 21 |
6.60000 +0.02 |
6.60 | 6.54 | 6.60 | 4,455 |
| 21 Oct 21 |
6.58000 +0.04 |
6.58 | 6.40 | 6.46 | 17,429 |
| 20 Oct 21 |
6.54000 +0.06 |
6.68 | 6.44 | 6.44 | 11,260 |
| 19 Oct 21 |
6.48000 +0.00 |
6.60 | 6.48 | 6.50 | 2,000 |
| 18 Oct 21 |
6.48000 -0.18 |
6.58 | 6.42 | 6.58 | 14,347 |
| 15 Oct 21 |
6.66000 -0.04 |
6.70 | 6.52 | 6.70 | 2,147 |
| 14 Oct 21 |
6.70000 +0.20 |
6.70 | 6.36 | 6.46 | 17,717 |
| 13 Oct 21 |
6.50000 +0.24 |
6.58 | 6.32 | 6.32 | 15,678 |
| 12 Oct 21 |
6.26000 -0.02 |
6.30 | 6.20 | 6.22 | 12,774 |
| 11 Oct 21 |
6.28000 +0.00 |
6.28 | 6.24 | 6.24 | 2,491 |
| 08 Oct 21 |
6.28000 -0.12 |
6.38 | 6.26 | 6.26 | 762 |
| 07 Oct 21 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 1,333 |
| 06 Oct 21 |
6.40000 +0.02 |
6.40 | 6.20 | 6.32 | 15,458 |
| 05 Oct 21 |
6.38000 +0.04 |
6.38 | 6.22 | 6.30 | 7,906 |
| 04 Oct 21 |
6.34000 +0.06 |
6.34 | 6.18 | 6.32 | 11,215 |
| 01 Oct 21 |
6.28000 +0.04 |
6.32 | 6.22 | 6.30 | 1,811 |
| 30 Sep 21 |
6.24000 +0.06 |
6.24 | 6.18 | 6.18 | 2,058 |
| 29 Sep 21 |
6.18000 +0.04 |
6.24 | 6.14 | 6.24 | 4,494 |
| 28 Sep 21 |
6.14000 +0.00 |
6.14 | 6.12 | 6.14 | 2,501 |
| 27 Sep 21 |
6.14000 +0.04 |
6.20 | 6.10 | 6.10 | 3,942 |
| 24 Sep 21 |
6.10000 -0.16 |
6.20 | 6.10 | 6.16 | 3,662 |
| 23 Sep 21 |
6.26000 +0.16 |
6.30 | 6.18 | 6.30 | 312 |
| 22 Sep 21 |
6.10000 -0.06 |
6.22 | 6.10 | 6.14 | 6,472 |
| 21 Sep 21 |
6.16000 +0.06 |
6.24 | 6.16 | 6.24 | 2,161 |
| 20 Sep 21 |
6.10000 -0.08 |
6.20 | 6.10 | 6.16 | 13,858 |
| 17 Sep 21 |
6.18000 -0.02 |
6.20 | 6.14 | 6.14 | 14,515 |
| 16 Sep 21 |
6.20000 +0.00 |
6.20 | 6.10 | 6.16 | 11,815 |
| 15 Sep 21 |
6.20000 -0.06 |
6.30 | 6.18 | 6.30 | 2,498 |
| 14 Sep 21 |
6.26000 +0.06 |
6.26 | 6.18 | 6.18 | 80 |
| 10 Sep 21 |
6.20000 -0.04 |
6.28 | 6.16 | 6.28 | 211 |
| 09 Sep 21 |
6.24000 +0.02 |
6.26 | 6.20 | 6.26 | 1,580 |
| 08 Sep 21 |
6.22000 -0.08 |
6.24 | 6.14 | 6.18 | 4,470 |
| 07 Sep 21 |
6.30000 +0.10 |
6.30 | 6.16 | 6.30 | 3,621 |
| 06 Sep 21 |
6.20000 -0.04 |
6.20 | 6.14 | 6.20 | 3,261 |
| 03 Sep 21 |
6.24000 +0.04 |
6.28 | 6.16 | 6.28 | 1,086 |
| 02 Sep 21 |
6.20000 -0.10 |
6.20 | 6.20 | 6.20 | 5,013 |
| 01 Sep 21 |
6.30000 +0.10 |
6.30 | 6.20 | 6.30 | 10,876 |
| 31 Aug 21 |
6.20000 -0.04 |
6.28 | 6.20 | 6.24 | 4,817 |
| 30 Aug 21 |
6.24000 -0.08 |
6.34 | 6.22 | 6.34 | 1,034 |
| 27 Aug 21 |
6.32000 +0.16 |
6.34 | 6.14 | 6.20 | 4,849 |
| 26 Aug 21 |
6.16000 -0.10 |
6.30 | 6.10 | 6.30 | 6,154 |
| 25 Aug 21 |
6.26000 +0.12 |
6.28 | 6.10 | 6.22 | 4,110 |
| 24 Aug 21 |
6.14000 -0.02 |
6.18 | 6.10 | 6.12 | 4,400 |
| 23 Aug 21 |
6.16000 -0.10 |
6.24 | 6.12 | 6.18 | 1,039 |
| 20 Aug 21 |
6.26000 +0.04 |
6.26 | 6.14 | 6.14 | 5,033 |
| 19 Aug 21 |
6.22000 -0.02 |
6.28 | 6.22 | 6.24 | 554 |
| 18 Aug 21 |
6.24000 +0.06 |
6.24 | 6.10 | 6.20 | 4,908 |
| 17 Aug 21 |
6.18000 -0.06 |
6.20 | 6.18 | 6.20 | 1,943 |
| 16 Aug 21 |
6.24000 +0.08 |
6.38 | 6.18 | 6.38 | 7,260 |
| 13 Aug 21 |
6.16000 -0.04 |
6.16 | 6.14 | 6.14 | 505 |
| 12 Aug 21 |
6.20000 -0.24 |
6.38 | 6.20 | 6.34 | 13,383 |
| 11 Aug 21 |
6.44000 +0.08 |
6.44 | 6.40 | 6.40 | 275 |
| 10 Aug 21 |
6.36000 +0.02 |
6.40 | 6.36 | 6.40 | 17,609 |
| 09 Aug 21 |
6.34000 +0.08 |
6.40 | 6.26 | 6.40 | 9,130 |
| 06 Aug 21 |
6.26000 -0.04 |
6.26 | 6.20 | 6.20 | 1,938 |
| 05 Aug 21 |
6.30000 +0.10 |
6.32 | 6.20 | 6.20 | 5,735 |
| 04 Aug 21 |
6.20000 -0.04 |
6.24 | 6.20 | 6.24 | 3,629 |
| 03 Aug 21 |
6.24000 -0.18 |
6.30 | 6.20 | 6.30 | 4,736 |
| 02 Aug 21 |
6.42000 +0.32 |
6.42 | 6.10 | 6.14 | 20,574 |
| 30 Jul 21 |
6.10000 -0.12 |
6.34 | 6.10 | 6.32 | 19,085 |
| 29 Jul 21 |
6.22000 -0.02 |
6.24 | 6.12 | 6.12 | 3,809 |
| 28 Jul 21 |
6.24000 -0.14 |
6.30 | 6.14 | 6.30 | 10,116 |
| 27 Jul 21 |
6.38000 +0.08 |
6.38 | 6.32 | 6.32 | 500 |
| 26 Jul 21 |
6.30000 -0.14 |
6.42 | 6.12 | 6.12 | 8,855 |
| 23 Jul 21 |
6.44000 +0.16 |
6.50 | 6.38 | 6.38 | 3,130 |
| 22 Jul 21 |
6.28000 +0.08 |
6.40 | 6.22 | 6.24 | 6,679 |
| 21 Jul 21 |
6.20000 +0.08 |
6.30 | 6.20 | 6.28 | 1,930 |
| 20 Jul 21 |
6.12000 +0.02 |
6.26 | 6.12 | 6.18 | 5,629 |
| 19 Jul 21 |
6.10000 +0.00 |
6.26 | 6.10 | 6.12 | 2,831 |
| 16 Jul 21 |
6.10000 -0.06 |
6.22 | 6.10 | 6.22 | 11,341 |
| 15 Jul 21 |
6.16000 -0.02 |
6.32 | 6.14 | 6.28 | 7,996 |
| 14 Jul 21 |
6.18000 -0.14 |
6.38 | 6.12 | 6.36 | 5,481 |
| 13 Jul 21 |
6.32000 -0.06 |
6.34 | 6.18 | 6.32 | 28,821 |
| 12 Jul 21 |
6.38000 +0.04 |
6.38 | 6.22 | 6.22 | 4,735 |
| 09 Jul 21 |
6.34000 +0.02 |
6.34 | 6.26 | 6.28 | 4,864 |
| 08 Jul 21 |
6.32000 -0.16 |
6.42 | 6.28 | 6.42 | 21,449 |
| 07 Jul 21 |
6.48000 -0.08 |
6.52 | 6.40 | 6.40 | 3,629 |
| 06 Jul 21 |
6.56000 +0.02 |
6.56 | 6.56 | 6.56 | 702 |
| 05 Jul 21 |
6.54000 +0.10 |
6.62 | 6.42 | 6.62 | 3,331 |
| 02 Jul 21 |
6.44000 -0.02 |
6.50 | 6.40 | 6.42 | 26,938 |
| 01 Jul 21 |
6.46000 -0.10 |
6.58 | 6.42 | 6.58 | 25,485 |
| 30 Jun 21 |
6.56000 -0.02 |
6.68 | 6.52 | 6.68 | 5,604 |
| 29 Jun 21 |
6.58000 +0.04 |
6.60 | 6.58 | 6.60 | 82 |
| 28 Jun 21 |
6.54000 -0.10 |
6.78 | 6.52 | 6.78 | 3,230 |
| 25 Jun 21 |
6.64000 +0.08 |
6.64 | 6.50 | 6.60 | 6,878 |
| 24 Jun 21 |
6.56000 -0.22 |
6.60 | 6.52 | 6.52 | 3,678 |
| 23 Jun 21 |
6.78000 +0.26 |
6.78 | 6.60 | 6.60 | 2,564 |
| 22 Jun 21 |
6.52000 -0.06 |
6.56 | 6.42 | 6.42 | 3,541 |
| 21 Jun 21 |
6.58000 -0.16 |
6.60 | 6.46 | 6.60 | 3,206 |
| 18 Jun 21 |
6.74000 +0.00 |
6.80 | 6.62 | 6.76 | 8,612 |
| 17 Jun 21 |
6.74000 +0.10 |
6.78 | 6.62 | 6.76 | 1,055 |
| 16 Jun 21 |
6.64000 -0.02 |
6.64 | 6.60 | 6.60 | 200 |
| 15 Jun 21 |
6.66000 +0.18 |
6.70 | 6.50 | 6.50 | 8,466 |
| 14 Jun 21 |
6.48000 -0.10 |
6.60 | 6.46 | 6.58 | 1,260 |
| 11 Jun 21 |
6.58000 +0.04 |
6.62 | 6.46 | 6.60 | 1,950 |
| 10 Jun 21 |
6.54000 -0.08 |
6.72 | 6.54 | 6.66 | 6,179 |
| 09 Jun 21 |
6.62000 +0.02 |
6.64 | 6.58 | 6.58 | 1,650 |
| 08 Jun 21 |
6.60000 -0.02 |
6.64 | 6.46 | 6.58 | 2,801 |
| 07 Jun 21 |
6.62000 +0.06 |
6.62 | 6.48 | 6.62 | 3,920 |
| 04 Jun 21 |
6.56000 +0.06 |
6.56 | 6.44 | 6.54 | 7,515 |
| 03 Jun 21 |
6.50000 -0.12 |
6.68 | 6.40 | 6.68 | 4,489 |
| 02 Jun 21 |
6.62000 +0.00 |
6.78 | 6.56 | 6.78 | 3,480 |
| 01 Jun 21 |
6.62000 +0.06 |
6.76 | 6.60 | 6.62 | 16,307 |
| 31 May 21 |
6.56000 +0.06 |
6.58 | 6.46 | 6.50 | 11,843 |
| 28 May 21 |
6.50000 -0.02 |
6.60 | 6.26 | 6.26 | 22,499 |
| 27 May 21 |
6.52000 +0.22 |
6.58 | 6.20 | 6.34 | 10,860 |
| 26 May 21 |
6.30000 +0.14 |
6.34 | 6.12 | 6.20 | 11,630 |
| 25 May 21 |
6.16000 -0.04 |
6.24 | 6.12 | 6.24 | 2,358 |
| 21 May 21 |
6.20000 -0.04 |
6.36 | 6.12 | 6.24 | 10,974 |
| 20 May 21 |
6.24000 -0.08 |
6.44 | 6.24 | 6.44 | 7,762 |
| 19 May 21 |
6.32000 -0.08 |
6.60 | 6.30 | 6.40 | 20,352 |
| 18 May 21 |
6.40000 +0.14 |
6.40 | 6.26 | 6.34 | 6,522 |
| 17 May 21 |
6.26000 -0.04 |
6.40 | 6.24 | 6.34 | 4,511 |
| 14 May 21 |
6.30000 +0.02 |
6.38 | 6.24 | 6.34 | 4,519 |
| 13 May 21 |
6.28000 -0.10 |
6.38 | 6.22 | 6.30 | 4,822 |
| 12 May 21 |
6.38000 +0.22 |
6.38 | 6.10 | 6.16 | 6,638 |
| 11 May 21 |
6.16000 -0.24 |
6.44 | 6.10 | 6.24 | 17,341 |
| 10 May 21 |
6.40000 +0.02 |
6.40 | 6.20 | 6.40 | 17,704 |
| 07 May 21 |
6.38000 +0.18 |
6.40 | 6.24 | 6.26 | 5,699 |
| 06 May 21 |
6.20000 +0.10 |
6.20 | 6.10 | 6.10 | 17,985 |
| 05 May 21 |
6.10000 +0.08 |
6.10 | 6.00 | 6.10 | 2,197 |
| 04 May 21 |
6.02000 +0.02 |
6.10 | 6.00 | 6.08 | 5,759 |
| 03 May 21 |
6.00000 -0.06 |
6.10 | 6.00 | 6.08 | 4,579 |
| 30 Apr 21 |
6.06000 -0.02 |
6.14 | 6.00 | 6.14 | 302 |
| 29 Apr 21 |
6.08000 +0.08 |
6.10 | 6.00 | 6.00 | 3,816 |
| 28 Apr 21 |
6.00000 -0.04 |
6.10 | 5.98 | 5.98 | 657 |
| 27 Apr 21 |
6.04000 -0.06 |
6.16 | 5.96 | 6.16 | 14,340 |
| 26 Apr 21 |
6.10000 +0.04 |
6.10 | 6.02 | 6.10 | 3,945 |
| 23 Apr 21 |
6.06000 -0.04 |
6.10 | 5.98 | 6.10 | 8,837 |
| 22 Apr 21 |
6.10000 -0.06 |
6.18 | 6.02 | 6.16 | 7,805 |
| 21 Apr 21 |
6.16000 +0.06 |
6.16 | 6.00 | 6.04 | 18,643 |
| 20 Apr 21 |
6.10000 -0.10 |
6.20 | 6.02 | 6.20 | 6,176 |
| 19 Apr 21 |
6.20000 +0.00 |
6.20 | 6.12 | 6.12 | 3,357 |
| 16 Apr 21 |
6.20000 +0.10 |
6.20 | 6.04 | 6.10 | 25,314 |
| 15 Apr 21 |
6.10000 +0.02 |
6.12 | 6.00 | 6.12 | 9,578 |
| 14 Apr 21 |
6.08000 -0.10 |
6.12 | 5.96 | 6.06 | 41,350 |
| 13 Apr 21 |
6.18000 -0.02 |
6.28 | 6.04 | 6.28 | 16,076 |
| 12 Apr 21 |
6.20000 +0.14 |
6.24 | 6.02 | 6.06 | 17,847 |
| 09 Apr 21 |
6.06000 +0.20 |
6.06 | 5.88 | 5.88 | 45,996 |
| 08 Apr 21 |
5.86000 -0.02 |
5.90 | 5.84 | 5.84 | 13,382 |
| 07 Apr 21 |
5.88000 +0.08 |
5.90 | 5.84 | 5.88 | 2,468 |
| 06 Apr 21 |
5.80000 -0.04 |
5.88 | 5.80 | 5.88 | 4,699 |
| 01 Apr 21 |
5.84000 +0.04 |
5.90 | 5.78 | 5.90 | 8,183 |
| 31 Mar 21 |
5.80000 -0.04 |
5.88 | 5.76 | 5.78 | 4,396 |
| 30 Mar 21 |
5.84000 +0.02 |
5.84 | 5.78 | 5.82 | 1,143 |
| 29 Mar 21 |
5.82000 -0.04 |
5.94 | 5.78 | 5.94 | 4,182 |
| 26 Mar 21 |
5.86000 +0.00 |
5.86 | 5.80 | 5.86 | 202 |
| 25 Mar 21 |
5.86000 +0.06 |
5.90 | 5.80 | 5.84 | 3,928 |
| 24 Mar 21 |
5.80000 +0.08 |
5.80 | 5.76 | 5.76 | 5,280 |
| 23 Mar 21 |
5.72000 -0.02 |
5.80 | 5.70 | 5.80 | 3,361 |
| 22 Mar 21 |
5.74000 +0.02 |
5.84 | 5.66 | 5.76 | 12,641 |
| 19 Mar 21 |
5.72000 +0.02 |
5.76 | 5.66 | 5.66 | 4,150 |
| 18 Mar 21 |
5.70000 -0.06 |
5.72 | 5.64 | 5.72 | 3,873 |
| 17 Mar 21 |
5.76000 +0.02 |
5.76 | 5.66 | 5.70 | 2,480 |
| 16 Mar 21 |
5.74000 +0.02 |
5.78 | 5.70 | 5.74 | 5,879 |
| 15 Mar 21 |
5.72000 -0.06 |
5.80 | 5.66 | 5.80 | 15,945 |
| 12 Mar 21 |
5.78000 +0.06 |
5.84 | 5.72 | 5.78 | 5,340 |
| 11 Mar 21 |
5.72000 +0.04 |
5.76 | 5.60 | 5.76 | 14,373 |
| 10 Mar 21 |
5.68000 -0.08 |
5.82 | 5.62 | 5.82 | 18,540 |
| 09 Mar 21 |
5.76000 -0.04 |
5.84 | 5.72 | 5.84 | 6,260 |
| 08 Mar 21 |
5.80000 +0.00 |
5.90 | 5.74 | 5.90 | 7,881 |
| 05 Mar 21 |
5.80000 +0.02 |
5.88 | 5.72 | 5.72 | 2,219 |
| 04 Mar 21 |
5.78000 +0.00 |
5.88 | 5.78 | 5.82 | 3,187 |
| 03 Mar 21 |
5.78000 +0.02 |
5.88 | 5.72 | 5.80 | 3,760 |
| 02 Mar 21 |
5.76000 -0.02 |
5.84 | 5.70 | 5.80 | 3,996 |
| 01 Mar 21 |
5.78000 +0.08 |
5.82 | 5.68 | 5.82 | 14,859 |
| 26 Feb 21 |
5.70000 -0.10 |
5.82 | 5.70 | 5.82 | 12,746 |
| 25 Feb 21 |
5.80000 -0.08 |
5.94 | 5.80 | 5.94 | 7,883 |
| 24 Feb 21 |
5.88000 +0.02 |
5.90 | 5.80 | 5.80 | 1,990 |
| 23 Feb 21 |
5.86000 -0.10 |
5.92 | 5.80 | 5.92 | 5,789 |
| 22 Feb 21 |
5.96000 +0.06 |
5.96 | 5.90 | 5.90 | 4,687 |
| 19 Feb 21 |
5.90000 -0.02 |
5.94 | 5.82 | 5.94 | 5,182 |
| 18 Feb 21 |
5.92000 -0.04 |
6.00 | 5.82 | 5.90 | 17,967 |
| 17 Feb 21 |
5.96000 +0.08 |
5.98 | 5.82 | 5.90 | 10,536 |
| 16 Feb 21 |
5.88000 +0.02 |
5.90 | 5.82 | 5.90 | 971 |
| 15 Feb 21 |
5.86000 +0.02 |
5.88 | 5.72 | 5.86 | 7,256 |
| 12 Feb 21 |
5.84000 -0.02 |
5.88 | 5.76 | 5.88 | 6,391 |
| 11 Feb 21 |
5.86000 +0.06 |
5.90 | 5.82 | 5.82 | 1,934 |
| 10 Feb 21 |
5.80000 +0.06 |
5.90 | 5.76 | 5.78 | 7,306 |
| 09 Feb 21 |
5.74000 +0.00 |
5.80 | 5.70 | 5.76 | 6,912 |
| 08 Feb 21 |
5.74000 +0.00 |
5.80 | 5.70 | 5.74 | 1,241 |
| 05 Feb 21 |
5.74000 +0.02 |
5.76 | 5.70 | 5.70 | 5,810 |
| 04 Feb 21 |
5.72000 +0.00 |
5.76 | 5.64 | 5.74 | 17,319 |
| 03 Feb 21 |
5.72000 -0.02 |
5.76 | 5.66 | 5.72 | 14,384 |
| 02 Feb 21 |
5.74000 -0.06 |
5.82 | 5.70 | 5.80 | 14,332 |
| 01 Feb 21 |
5.80000 +0.00 |
5.84 | 5.72 | 5.84 | 17,240 |
| 29 Jan 21 |
5.80000 -0.02 |
5.82 | 5.74 | 5.80 | 11,008 |
| 28 Jan 21 |
5.82000 +0.08 |
5.82 | 5.68 | 5.70 | 7,662 |
| 27 Jan 21 |
5.74000 -0.02 |
5.82 | 5.64 | 5.80 | 5,976 |
| 26 Jan 21 |
5.76000 +0.10 |
5.82 | 5.62 | 5.80 | 49,327 |
| 25 Jan 21 |
5.66000 -0.18 |
5.96 | 5.66 | 5.96 | 16,549 |
| 22 Jan 21 |
5.84000 +0.00 |
5.88 | 5.74 | 5.84 | 2,579 |
| 21 Jan 21 |
5.84000 -0.08 |
6.00 | 5.80 | 5.94 | 8,217 |
| 20 Jan 21 |
5.92000 -0.02 |
5.98 | 5.84 | 5.96 | 1,498 |
| 19 Jan 21 |
5.94000 +0.12 |
5.96 | 5.80 | 5.86 | 4,148 |
| 18 Jan 21 |
5.82000 +0.06 |
5.86 | 5.76 | 5.80 | 5,847 |
| 15 Jan 21 |
5.76000 -0.10 |
5.92 | 5.72 | 5.90 | 16,280 |
| 14 Jan 21 |
5.86000 -0.08 |
5.96 | 5.80 | 5.92 | 4,106 |
| 13 Jan 21 |
5.94000 -0.02 |
6.00 | 5.82 | 6.00 | 3,777 |
| 12 Jan 21 |
5.96000 +0.04 |
5.96 | 5.88 | 5.88 | 4,885 |
| 11 Jan 21 |
5.92000 +0.08 |
6.06 | 5.90 | 5.90 | 14,468 |
| 08 Jan 21 |
5.84000 +0.06 |
5.92 | 5.80 | 5.86 | 21,372 |
| 07 Jan 21 |
5.78000 -0.06 |
5.90 | 5.74 | 5.84 | 5,851 |
| 06 Jan 21 |
5.84000 +0.08 |
6.00 | 5.80 | 5.80 | 8,725 |
| 05 Jan 21 |
5.76000 -0.06 |
5.90 | 5.76 | 5.78 | 16,068 |
| 04 Jan 21 |
5.82000 +0.28 |
5.92 | 5.60 | 5.62 | 31,708 |
| 30 Dec 20 |
5.54000 -0.06 |
5.60 | 5.48 | 5.60 | 7,796 |
| 29 Dec 20 |
5.60000 +0.16 |
5.60 | 5.38 | 5.40 | 7,997 |
| 28 Dec 20 |
5.44000 -0.02 |
5.48 | 5.38 | 5.40 | 6,269 |
| 23 Dec 20 |
5.46000 -0.06 |
5.46 | 5.40 | 5.44 | 7,888 |
| 22 Dec 20 |
5.52000 +0.14 |
5.52 | 5.36 | 5.38 | 4,526 |
| 21 Dec 20 |
5.38000 -0.28 |
5.60 | 5.32 | 5.60 | 14,233 |
| 18 Dec 20 |
5.66000 +0.00 |
5.70 | 5.60 | 5.70 | 4,165 |
| 17 Dec 20 |
5.66000 +0.16 |
5.68 | 5.50 | 5.50 | 14,584 |
| 16 Dec 20 |
5.50000 +0.06 |
5.50 | 5.34 | 5.40 | 5,619 |
| 15 Dec 20 |
5.44000 +0.02 |
5.48 | 5.36 | 5.48 | 7,151 |
| 14 Dec 20 |
5.42000 +0.00 |
5.48 | 5.34 | 5.48 | 4,301 |
| 11 Dec 20 |
5.42000 -0.04 |
5.46 | 5.36 | 5.38 | 3,241 |
| 10 Dec 20 |
5.46000 -0.12 |
5.58 | 5.42 | 5.54 | 4,436 |
| 09 Dec 20 |
5.58000 +0.02 |
5.58 | 5.34 | 5.50 | 4,921 |
| 08 Dec 20 |
5.56000 +0.02 |
5.60 | 5.46 | 5.60 | 2,764 |
| 07 Dec 20 |
5.54000 +0.04 |
5.64 | 5.30 | 5.40 | 10,391 |
| 04 Dec 20 |
5.50000 +0.02 |
5.60 | 5.40 | 5.60 | 1,888 |
| 03 Dec 20 |
5.48000 +0.06 |
5.48 | 5.34 | 5.42 | 7,591 |
| 01 Dec 20 |
5.42000 -0.02 |
5.56 | 5.24 | 5.56 | 9,509 |
| 30 Nov 20 |
5.44000 -0.12 |
5.58 | 5.38 | 5.50 | 7,688 |
| 27 Nov 20 |
5.56000 +0.04 |
5.58 | 5.50 | 5.52 | 5,017 |
| 26 Nov 20 |
5.52000 +0.14 |
5.60 | 5.36 | 5.40 | 23,890 |
| 25 Nov 20 |
5.38000 -0.04 |
5.40 | 5.30 | 5.36 | 3,204 |
| 24 Nov 20 |
5.42000 +0.06 |
5.42 | 5.18 | 5.28 | 25,835 |
| 23 Nov 20 |
5.36000 +0.00 |
5.42 | 5.18 | 5.42 | 13,226 |
| 20 Nov 20 |
5.36000 +0.14 |
5.56 | 5.24 | 5.24 | 67,434 |
| 19 Nov 20 |
5.22000 -0.06 |
5.26 | 5.14 | 5.26 | 8,209 |
| 18 Nov 20 |
5.28000 -0.04 |
5.36 | 5.16 | 5.32 | 16,162 |
| 17 Nov 20 |
5.32000 +0.06 |
5.36 | 5.24 | 5.32 | 5,181 |
| 16 Nov 20 |
5.26000 +0.04 |
5.30 | 5.22 | 5.26 | 5,937 |
| 13 Nov 20 |
5.22000 -0.24 |
5.34 | 5.20 | 5.34 | 31,294 |
| 12 Nov 20 |
5.46000 +0.06 |
5.46 | 5.28 | 5.42 | 6,750 |
| 11 Nov 20 |
5.40000 +0.00 |
5.42 | 5.28 | 5.42 | 1,888 |
| 10 Nov 20 |
5.40000 +0.20 |
5.44 | 5.12 | 5.12 | 7,192 |
| 09 Nov 20 |
5.20000 +0.20 |
5.36 | 5.02 | 5.08 | 15,398 |
| 06 Nov 20 |
5.00000 -0.10 |
5.28 | 4.96 | 5.26 | 23,131 |
| 05 Nov 20 |
5.10000 -0.14 |
5.26 | 5.06 | 5.18 | 18,442 |
| 04 Nov 20 |
5.24000 +0.04 |
5.34 | 5.10 | 5.10 | 7,712 |
| 03 Nov 20 |
5.20000 -0.06 |
5.26 | 5.04 | 5.26 | 6,756 |
| 02 Nov 20 |
5.26000 -0.10 |
5.30 | 5.18 | 5.30 | 4,756 |
| 30 Oct 20 |
5.36000 +0.08 |
5.36 | 5.20 | 5.20 | 351 |
| 29 Oct 20 |
5.28000 +0.14 |
5.28 | 5.14 | 5.14 | 952 |
| 28 Oct 20 |
5.14000 -0.16 |
5.40 | 5.10 | 5.30 | 42,577 |
| 27 Oct 20 |
5.30000 +0.00 |
5.34 | 5.30 | 5.32 | 2,016 |
| 26 Oct 20 |
5.30000 -0.14 |
5.36 | 5.30 | 5.36 | 11,201 |
| 23 Oct 20 |
5.44000 +0.02 |
5.52 | 5.38 | 5.38 | 11,897 |
| 22 Oct 20 |
5.42000 +0.12 |
5.48 | 5.30 | 5.48 | 5,330 |
| 21 Oct 20 |
5.30000 -0.06 |
5.40 | 5.20 | 5.28 | 16,361 |
| 20 Oct 20 |
5.36000 +0.04 |
5.48 | 5.24 | 5.24 | 10,923 |
| 19 Oct 20 |
5.32000 -0.10 |
5.38 | 5.26 | 5.30 | 9,288 |
| 16 Oct 20 |
5.42000 -0.02 |
5.42 | 5.32 | 5.36 | 3,319 |
| 15 Oct 20 |
5.44000 -0.12 |
5.58 | 5.36 | 5.58 | 7,915 |
| 14 Oct 20 |
5.56000 -0.10 |
5.62 | 5.50 | 5.60 | 4,996 |
| 13 Oct 20 |
5.66000 -0.02 |
5.70 | 5.60 | 5.70 | 7,668 |
| 12 Oct 20 |
5.68000 -0.06 |
5.68 | 5.60 | 5.60 | 605 |
| 09 Oct 20 |
5.74000 +0.10 |
5.74 | 5.70 | 5.72 | 2,639 |
| 08 Oct 20 |
5.64000 +0.00 |
5.68 | 5.60 | 5.60 | 600 |
| 07 Oct 20 |
5.64000 -0.08 |
5.68 | 5.60 | 5.68 | 620 |
| 06 Oct 20 |
5.72000 -0.02 |
5.72 | 5.58 | 5.64 | 3,334 |
| 05 Oct 20 |
5.74000 -0.10 |
5.86 | 5.68 | 5.80 | 9,608 |
| 02 Oct 20 |
5.84000 +0.06 |
5.86 | 5.76 | 5.84 | 3,597 |
| 01 Oct 20 |
5.78000 -0.08 |
5.98 | 5.78 | 5.98 | 6,904 |
| 30 Sep 20 |
5.86000 -0.06 |
5.90 | 5.84 | 5.90 | 8,072 |
| 29 Sep 20 |
5.92000 +0.02 |
5.92 | 5.90 | 5.92 | 2,275 |
| 28 Sep 20 |
5.90000 +0.08 |
6.00 | 5.84 | 6.00 | 6,031 |
| 25 Sep 20 |
5.82000 -0.02 |
5.88 | 5.78 | 5.86 | 547 |
| 24 Sep 20 |
5.84000 +0.10 |
5.84 | 5.72 | 5.74 | 4,438 |
| 23 Sep 20 |
5.74000 +0.08 |
5.76 | 5.72 | 5.76 | 98 |
| 22 Sep 20 |
5.66000 +0.02 |
5.66 | 5.46 | 5.56 | 9,854 |
| 21 Sep 20 |
5.64000 -0.06 |
5.76 | 5.64 | 5.76 | 1,000 |
| 18 Sep 20 |
5.70000 -0.16 |
5.84 | 5.68 | 5.84 | 5,613 |
| 17 Sep 20 |
5.86000 -0.04 |
5.92 | 5.86 | 5.90 | 1,339 |
| 16 Sep 20 |
5.90000 -0.08 |
6.06 | 5.90 | 5.98 | 3,592 |
| 15 Sep 20 |
5.98000 -0.06 |
6.00 | 5.90 | 6.00 | 11,873 |
| 14 Sep 20 |
6.04000 +0.12 |
6.16 | 5.96 | 5.96 | 19,452 |
| 11 Sep 20 |
5.92000 +0.08 |
5.92 | 5.80 | 5.88 | 1,780 |
| 10 Sep 20 |
5.84000 -0.06 |
5.94 | 5.82 | 5.94 | 832 |
| 09 Sep 20 |
5.90000 +0.00 |
6.08 | 5.80 | 5.90 | 19,551 |
| 08 Sep 20 |
5.90000 +0.28 |
5.92 | 5.64 | 5.68 | 7,275 |
| 07 Sep 20 |
5.62000 -0.02 |
5.70 | 5.60 | 5.70 | 2,189 |
| 04 Sep 20 |
5.64000 +0.14 |
5.64 | 5.52 | 5.52 | 3,705 |
| 03 Sep 20 |
5.50000 -0.04 |
5.54 | 5.46 | 5.54 | 1,580 |
| 02 Sep 20 |
5.54000 +0.12 |
5.58 | 5.46 | 5.48 | 2,840 |
| 01 Sep 20 |
5.42000 +0.00 |
5.44 | 5.36 | 5.44 | 349 |
| 31 Aug 20 |
5.42000 +0.08 |
5.44 | 5.42 | 5.42 | 2,053 |
| 28 Aug 20 |
5.34000 +0.06 |
5.34 | 5.30 | 5.30 | 288 |
| 27 Aug 20 |
5.28000 -0.10 |
5.46 | 5.24 | 5.42 | 24,580 |
| 26 Aug 20 |
5.38000 -0.08 |
5.46 | 5.38 | 5.46 | 3,342 |
| 25 Aug 20 |
5.46000 +0.00 |
5.54 | 5.44 | 5.54 | 4,162 |
| 24 Aug 20 |
5.46000 +0.00 |
5.46 | 5.40 | 5.44 | 1,410 |
| 21 Aug 20 |
5.46000 +0.04 |
5.50 | 5.42 | 5.46 | 1,390 |
| 20 Aug 20 |
5.42000 -0.04 |
5.58 | 5.42 | 5.58 | 541 |
| 19 Aug 20 |
5.46000 +0.04 |
5.54 | 5.34 | 5.46 | 12,118 |
| 18 Aug 20 |
5.42000 +0.02 |
5.42 | 5.42 | 5.42 | 750 |
| 17 Aug 20 |
5.40000 -0.02 |
5.42 | 5.36 | 5.42 | 8,803 |
| 14 Aug 20 |
5.42000 -0.12 |
5.54 | 5.42 | 5.48 | 10,375 |
| 13 Aug 20 |
5.54000 -0.04 |
5.58 | 5.46 | 5.58 | 7,302 |
| 12 Aug 20 |
5.58000 +0.00 |
5.66 | 5.58 | 5.64 | 19,268 |
| 11 Aug 20 |
5.58000 +0.00 |
5.68 | 5.58 | 5.58 | 6,097 |
| 10 Aug 20 |
5.58000 -0.02 |
5.64 | 5.58 | 5.64 | 1,236 |
| 07 Aug 20 |
5.60000 -0.02 |
5.70 | 5.58 | 5.62 | 16,822 |
| 06 Aug 20 |
5.62000 +0.00 |
5.64 | 5.60 | 5.64 | 3,337 |
| 05 Aug 20 |
5.62000 +0.00 |
5.68 | 5.62 | 5.64 | 7,882 |
| 04 Aug 20 |
5.62000 +0.06 |
5.64 | 5.58 | 5.58 | 1,704 |
| 03 Aug 20 |
5.56000 +0.00 |
5.64 | 5.42 | 5.62 | 13,910 |
| 31 Jul 20 |
5.56000 +0.02 |
5.68 | 5.54 | 5.54 | 7,296 |
| 30 Jul 20 |
5.54000 -0.06 |
5.66 | 5.54 | 5.62 | 8,332 |
| 29 Jul 20 |
5.60000 -0.06 |
5.76 | 5.60 | 5.64 | 5,236 |
| 28 Jul 20 |
5.66000 -0.14 |
5.78 | 5.56 | 5.76 | 7,967 |
| 27 Jul 20 |
5.80000 -0.04 |
5.88 | 5.72 | 5.88 | 2,791 |
| 24 Jul 20 |
5.84000 +0.00 |
5.84 | 5.78 | 5.82 | 500 |
| 23 Jul 20 |
5.84000 -0.08 |
5.92 | 5.76 | 5.90 | 10,560 |
| 22 Jul 20 |
5.92000 +0.02 |
5.96 | 5.84 | 5.94 | 3,281 |
| 21 Jul 20 |
5.90000 -0.02 |
5.94 | 5.90 | 5.94 | 1,530 |
| 20 Jul 20 |
5.92000 +0.06 |
5.98 | 5.84 | 5.84 | 3,430 |
| 17 Jul 20 |
5.86000 +0.02 |
5.86 | 5.80 | 5.80 | 2,733 |
| 16 Jul 20 |
5.84000 +0.00 |
5.90 | 5.80 | 5.90 | 4,542 |
| 15 Jul 20 |
5.84000 -0.06 |
6.04 | 5.80 | 5.96 | 8,038 |
| 14 Jul 20 |
5.90000 +0.04 |
5.90 | 5.86 | 5.86 | 199 |
| 13 Jul 20 |
5.86000 -0.04 |
5.98 | 5.82 | 5.98 | 198 |
| 10 Jul 20 |
5.90000 -0.04 |
6.00 | 5.86 | 5.90 | 1,802 |
| 09 Jul 20 |
5.94000 -0.02 |
6.02 | 5.94 | 6.02 | 629 |
| 08 Jul 20 |
5.96000 +0.00 |
6.06 | 5.96 | 6.06 | 1,624 |
| 07 Jul 20 |
5.96000 -0.02 |
6.12 | 5.90 | 6.12 | 6,828 |
| 06 Jul 20 |
5.98000 -0.08 |
6.12 | 5.98 | 6.04 | 6,274 |
| 03 Jul 20 |
6.06000 -0.24 |
6.10 | 5.98 | 6.10 | 2,513 |
| 02 Jul 20 |
6.30000 -0.02 |
6.38 | 6.22 | 6.30 | 13,611 |
| 01 Jul 20 |
6.32000 +0.08 |
6.38 | 6.16 | 6.28 | 5,284 |
| 30 Jun 20 |
6.24000 +0.04 |
6.24 | 6.12 | 6.12 | 4,117 |
| 29 Jun 20 |
6.20000 +0.04 |
6.22 | 6.08 | 6.22 | 3,694 |
| 26 Jun 20 |
6.16000 +0.00 |
6.22 | 6.10 | 6.18 | 2,697 |
| 25 Jun 20 |
6.16000 +0.08 |
6.24 | 6.12 | 6.12 | 4,807 |
| 24 Jun 20 |
6.08000 -0.08 |
6.20 | 6.08 | 6.18 | 4,741 |
| 23 Jun 20 |
6.16000 +0.06 |
6.16 | 6.14 | 6.16 | 1,954 |
| 22 Jun 20 |
6.10000 -0.18 |
6.18 | 5.96 | 6.16 | 18,308 |
| 19 Jun 20 |
6.28000 +0.16 |
6.28 | 6.04 | 6.04 | 5,102 |
| 18 Jun 20 |
6.12000 -0.06 |
6.24 | 6.00 | 6.18 | 3,658 |
| 17 Jun 20 |
6.18000 +0.04 |
6.22 | 6.18 | 6.22 | 136 |
| 16 Jun 20 |
6.14000 +0.10 |
6.18 | 6.10 | 6.10 | 1,440 |
| 15 Jun 20 |
6.04000 -0.06 |
6.10 | 6.02 | 6.08 | 4,880 |
| 12 Jun 20 |
6.10000 +0.00 |
6.16 | 5.94 | 5.98 | 3,338 |
| 11 Jun 20 |
6.10000 -0.18 |
6.30 | 6.10 | 6.30 | 3,707 |
| 10 Jun 20 |
6.28000 +0.08 |
6.34 | 6.22 | 6.24 | 3,513 |
| 09 Jun 20 |
6.20000 +0.00 |
6.26 | 6.10 | 6.14 | 9,506 |
| 08 Jun 20 |
6.20000 -0.04 |
6.20 | 6.06 | 6.20 | 9,415 |
| 05 Jun 20 |
6.24000 +0.20 |
6.28 | 6.10 | 6.10 | 15,307 |
| 04 Jun 20 |
6.04000 -0.10 |
6.18 | 6.00 | 6.18 | 22,129 |
| 03 Jun 20 |
6.14000 +0.42 |
6.16 | 5.92 | 6.06 | 14,676 |
| 02 Jun 20 |
5.72000 +0.00 |
5.82 | 5.72 | 5.72 | 10,899 |
| 29 May 20 |
5.72000 +0.06 |
5.82 | 5.70 | 5.70 | 12,563 |
| 28 May 20 |
5.66000 +0.02 |
5.74 | 5.66 | 5.72 | 14,998 |
| 27 May 20 |
5.64000 -0.04 |
5.76 | 5.62 | 5.76 | 8,540 |
| 26 May 20 |
5.68000 -0.02 |
5.80 | 5.60 | 5.76 | 23,235 |
| 25 May 20 |
5.70000 +0.02 |
5.76 | 5.64 | 5.74 | 3,637 |
| 22 May 20 |
5.68000 +0.00 |
5.76 | 5.62 | 5.76 | 3,832 |
| 21 May 20 |
5.68000 -0.04 |
5.80 | 5.68 | 5.80 | 2,931 |
| 20 May 20 |
5.72000 +0.12 |
5.80 | 5.60 | 5.64 | 14,033 |
| 19 May 20 |
5.60000 +0.12 |
5.74 | 5.54 | 5.56 | 6,718 |
| 18 May 20 |
5.48000 +0.08 |
5.56 | 5.40 | 5.50 | 10,256 |
| 15 May 20 |
5.40000 +0.04 |
5.46 | 5.38 | 5.42 | 3,105 |
| 14 May 20 |
5.36000 +0.00 |
5.38 | 5.28 | 5.38 | 6,990 |
| 13 May 20 |
5.36000 -0.04 |
5.40 | 5.28 | 5.34 | 6,211 |
| 12 May 20 |
5.40000 -0.08 |
5.56 | 5.40 | 5.52 | 21,709 |
| 11 May 20 |
5.48000 -0.20 |
5.82 | 5.46 | 5.82 | 26,245 |
| 08 May 20 |
5.68000 +0.08 |
5.74 | 5.56 | 5.60 | 18,349 |
| 07 May 20 |
5.60000 +0.16 |
5.68 | 5.46 | 5.46 | 27,282 |
| 06 May 20 |
5.44000 +0.10 |
5.68 | 5.36 | 5.36 | 27,041 |
| 05 May 20 |
5.34000 -0.02 |
5.48 | 5.32 | 5.40 | 36,357 |
| 04 May 20 |
5.36000 +0.06 |
5.72 | 5.30 | 5.32 | 19,812 |
| 30 Apr 20 |
5.30000 -0.04 |
5.40 | 5.30 | 5.38 | 10,710 |
| 29 Apr 20 |
5.34000 +0.02 |
5.38 | 5.26 | 5.34 | 41,255 |
| 28 Apr 20 |
5.32000 +0.00 |
5.34 | 5.30 | 5.30 | 13,953 |
| 27 Apr 20 |
5.32000 +0.04 |
5.34 | 5.26 | 5.34 | 11,688 |
| 24 Apr 20 |
5.28000 -0.04 |
5.36 | 5.22 | 5.36 | 14,590 |
| 23 Apr 20 |
5.32000 +0.00 |
5.36 | 5.32 | 5.32 | 3,614 |
| 22 Apr 20 |
5.32000 -0.04 |
5.38 | 5.30 | 5.32 | 7,391 |
| 21 Apr 20 |
5.36000 -0.02 |
5.40 | 5.32 | 5.38 | 1,096 |
| 20 Apr 20 |
5.38000 +0.10 |
5.46 | 5.36 | 5.36 | 17,720 |
| 17 Apr 20 |
5.28000 +0.04 |
5.40 | 5.28 | 5.30 | 17,710 |
| 16 Apr 20 |
5.24000 -0.06 |
5.36 | 5.22 | 5.36 | 19,176 |
| 15 Apr 20 |
5.30000 +0.00 |
5.40 | 5.26 | 5.40 | 3,970 |
| 14 Apr 20 |
5.30000 -0.10 |
5.50 | 5.26 | 5.44 | 24,976 |
| 09 Apr 20 |
5.40000 +0.08 |
5.42 | 5.30 | 5.36 | 25,338 |
| 08 Apr 20 |
5.32000 +0.02 |
5.36 | 5.24 | 5.34 | 8,544 |
| 07 Apr 20 |
5.30000 -0.02 |
5.44 | 5.30 | 5.44 | 17,453 |
| 06 Apr 20 |
5.32000 +0.12 |
5.50 | 5.32 | 5.38 | 25,069 |
| 03 Apr 20 |
5.20000 -0.14 |
5.40 | 5.20 | 5.38 | 6,530 |
| 02 Apr 20 |
5.34000 +0.06 |
5.50 | 5.32 | 5.48 | 6,770 |
| 01 Apr 20 |
5.28000 -0.06 |
5.44 | 5.12 | 5.44 | 17,271 |
| 31 Mar 20 |
5.34000 +0.06 |
5.58 | 5.28 | 5.30 | 13,625 |
| 30 Mar 20 |
5.28000 +0.02 |
5.60 | 5.26 | 5.40 | 11,760 |
| 27 Mar 20 |
5.26000 -0.10 |
5.78 | 5.22 | 5.78 | 9,469 |
| 26 Mar 20 |
5.36000 +0.04 |
5.50 | 5.32 | 5.50 | 13,675 |
| 25 Mar 20 |
5.32000 +0.10 |
5.50 | 4.95 | 5.40 | 14,721 |
| 24 Mar 20 |
5.22000 +0.18 |
5.38 | 5.12 | 5.20 | 32,870 |
| 23 Mar 20 |
5.04000 +0.02 |
5.28 | 4.75 | 5.10 | 21,666 |
| 20 Mar 20 |
5.02000 +0.07 |
5.26 | 4.95 | 5.20 | 43,451 |
| 19 Mar 20 |
4.95000 -0.15 |
5.16 | 4.90 | 5.02 | 30,239 |
| 18 Mar 20 |
5.10000 +0.10 |
5.30 | 4.90 | 5.00 | 26,996 |
| 17 Mar 20 |
5.00000 -0.38 |
5.40 | 5.00 | 5.20 | 24,820 |
| 16 Mar 20 |
5.38000 -0.16 |
5.70 | 5.18 | 5.70 | 17,575 |
| 13 Mar 20 |
5.54000 +0.40 |
6.16 | 5.24 | 5.32 | 24,299 |
| 12 Mar 20 |
5.14000 -0.72 |
5.72 | 5.12 | 5.72 | 27,581 |
| 11 Mar 20 |
5.86000 -0.12 |
6.18 | 5.80 | 6.00 | 14,501 |
| 10 Mar 20 |
5.98000 -0.12 |
6.30 | 5.86 | 6.16 | 16,085 |
| 09 Mar 20 |
6.10000 -0.40 |
6.36 | 6.00 | 6.30 | 21,875 |
| 06 Mar 20 |
6.50000 +0.00 |
6.56 | 6.40 | 6.44 | 3,955 |
| 05 Mar 20 |
6.50000 +0.00 |
6.66 | 6.50 | 6.58 | 12,286 |
| 04 Mar 20 |
6.50000 +0.00 |
6.52 | 6.44 | 6.46 | 12,932 |
| 03 Mar 20 |
6.50000 +0.10 |
6.90 | 6.36 | 6.40 | 30,907 |
| 02 Mar 20 |
6.40000 +0.08 |
6.48 | 6.30 | 6.36 | 13,973 |
| 28 Feb 20 |
6.32000 -0.30 |
6.52 | 6.10 | 6.52 | 34,301 |
| 27 Feb 20 |
6.62000 -0.26 |
6.84 | 6.62 | 6.84 | 27,727 |
| 26 Feb 20 |
6.88000 +0.00 |
6.94 | 6.80 | 6.90 | 13,825 |
| 25 Feb 20 |
6.88000 +0.00 |
7.04 | 6.88 | 6.94 | 21,733 |
| 24 Feb 20 |
6.88000 -0.26 |
7.22 | 6.88 | 7.16 | 21,822 |
| 21 Feb 20 |
7.14000 -0.14 |
7.26 | 7.14 | 7.26 | 14,857 |
| 20 Feb 20 |
7.28000 -0.06 |
7.34 | 7.28 | 7.30 | 7,808 |
| 19 Feb 20 |
7.34000 +0.04 |
7.36 | 7.28 | 7.30 | 5,079 |
| 18 Feb 20 |
7.30000 -0.04 |
7.36 | 7.30 | 7.36 | 14,213 |
| 17 Feb 20 |
7.34000 -0.04 |
7.46 | 7.32 | 7.46 | 16,945 |
| 14 Feb 20 |
7.38000 +0.04 |
7.40 | 7.30 | 7.40 | 7,088 |
| 13 Feb 20 |
7.34000 +0.00 |
7.50 | 7.34 | 7.40 | 13,313 |
| 12 Feb 20 |
7.34000 -0.08 |
7.42 | 7.30 | 7.42 | 24,287 |
| 11 Feb 20 |
7.42000 +0.04 |
7.48 | 7.32 | 7.38 | 15,648 |
| 10 Feb 20 |
7.38000 -0.14 |
7.52 | 7.38 | 7.52 | 21,604 |
| 07 Feb 20 |
7.52000 +0.02 |
7.60 | 7.50 | 7.50 | 12,212 |
| 06 Feb 20 |
7.50000 +0.00 |
7.56 | 7.50 | 7.54 | 20,400 |
| 05 Feb 20 |
7.50000 -0.06 |
7.60 | 7.50 | 7.58 | 24,002 |
| 04 Feb 20 |
7.56000 -0.04 |
7.66 | 7.50 | 7.54 | 11,704 |
| 03 Feb 20 |
7.60000 -0.02 |
7.70 | 7.56 | 7.70 | 6,426 |
| 31 Jan 20 |
7.62000 +0.14 |
7.64 | 7.42 | 7.50 | 8,790 |
| 30 Jan 20 |
7.48000 -0.02 |
7.56 | 7.48 | 7.52 | 3,117 |
| 29 Jan 20 |
7.50000 +0.04 |
7.50 | 7.44 | 7.50 | 3,739 |
| 28 Jan 20 |
7.46000 +0.10 |
7.50 | 7.28 | 7.28 | 1,604 |
| 27 Jan 20 |
7.36000 -0.30 |
7.58 | 7.28 | 7.58 | 28,351 |
| 24 Jan 20 |
7.66000 +0.16 |
7.78 | 7.50 | 7.50 | 29,118 |
| 23 Jan 20 |
7.50000 +0.06 |
7.60 | 7.42 | 7.48 | 9,369 |
| 22 Jan 20 |
7.44000 -0.26 |
7.66 | 7.40 | 7.66 | 22,123 |
| 21 Jan 20 |
7.70000 +0.18 |
7.76 | 7.48 | 7.50 | 8,416 |
| 20 Jan 20 |
7.52000 +0.04 |
7.66 | 7.42 | 7.56 | 28,556 |
| 17 Jan 20 |
7.48000 +0.10 |
7.50 | 7.38 | 7.42 | 24,880 |
| 16 Jan 20 |
7.38000 +0.08 |
7.48 | 7.30 | 7.38 | 34,254 |
| 15 Jan 20 |
7.30000 +0.32 |
7.38 | 7.04 | 7.04 | 55,465 |
| 14 Jan 20 |
6.98000 +0.00 |
7.04 | 6.90 | 7.00 | 20,916 |
| 13 Jan 20 |
6.98000 -0.04 |
7.18 | 6.98 | 7.16 | 25,732 |
| 10 Jan 20 |
7.02000 +0.02 |
7.04 | 6.96 | 6.98 | 12,467 |
| 09 Jan 20 |
7.00000 +0.00 |
7.04 | 6.96 | 6.98 | 15,332 |
| 08 Jan 20 |
7.00000 +0.04 |
7.12 | 6.92 | 7.00 | 21,557 |
| 07 Jan 20 |
6.96000 -0.14 |
7.16 | 6.96 | 7.10 | 7,542 |
| 06 Jan 20 |
7.10000 -0.08 |
7.14 | 6.94 | 7.14 | 14,580 |
| 03 Jan 20 |
7.18000 +0.18 |
7.18 | 6.92 | 6.98 | 18,666 |
| 02 Jan 20 |
7.00000 +0.16 |
7.02 | 6.90 | 6.94 | 3,436 |
| 30 Dec 19 |
6.84000 -0.12 |
7.00 | 6.84 | 7.00 | 10,424 |
| 27 Dec 19 |
6.96000 +0.02 |
6.98 | 6.86 | 6.94 | 3,537 |
| 23 Dec 19 |
6.94000 +0.10 |
6.94 | 6.84 | 6.84 | 5,407 |
| 20 Dec 19 |
6.84000 -0.04 |
6.90 | 6.80 | 6.90 | 4,083 |
| 19 Dec 19 |
6.88000 -0.02 |
6.90 | 6.78 | 6.90 | 3,918 |
| 18 Dec 19 |
6.90000 +0.04 |
6.94 | 6.78 | 6.80 | 7,538 |
| 17 Dec 19 |
6.86000 -0.02 |
6.98 | 6.86 | 6.98 | 14,535 |
| 16 Dec 19 |
6.88000 -0.04 |
6.98 | 6.82 | 6.96 | 3,997 |
| 13 Dec 19 |
6.92000 +0.14 |
6.96 | 6.80 | 6.88 | 8,837 |
| 12 Dec 19 |
6.78000 +0.00 |
6.80 | 6.70 | 6.74 | 10,374 |
| 11 Dec 19 |
6.78000 +0.00 |
6.86 | 6.74 | 6.86 | 3,274 |
| 10 Dec 19 |
6.78000 -0.06 |
6.80 | 6.74 | 6.76 | 1,011 |
| 09 Dec 19 |
6.84000 +0.02 |
6.88 | 6.76 | 6.80 | 2,339 |
| 06 Dec 19 |
6.82000 +0.08 |
6.86 | 6.74 | 6.80 | 4,186 |
| 05 Dec 19 |
6.74000 -0.22 |
6.90 | 6.74 | 6.90 | 11,751 |
| 04 Dec 19 |
6.96000 +0.06 |
6.96 | 6.78 | 6.90 | 2,472 |
| 03 Dec 19 |
6.90000 -0.08 |
7.00 | 6.82 | 7.00 | 1,260 |
| 02 Dec 19 |
6.98000 -0.02 |
7.06 | 6.94 | 7.06 | 5,613 |
| 29 Nov 19 |
7.00000 -0.02 |
7.06 | 6.96 | 7.06 | 451 |
| 28 Nov 19 |
7.02000 +0.02 |
7.06 | 6.96 | 7.00 | 3,238 |
| 27 Nov 19 |
7.00000 +0.06 |
7.00 | 6.94 | 6.96 | 4,442 |
| 26 Nov 19 |
6.94000 +0.00 |
6.96 | 6.90 | 6.94 | 1,297 |
| 25 Nov 19 |
6.94000 +0.08 |
6.94 | 6.80 | 6.80 | 8,516 |
| 22 Nov 19 |
6.86000 -0.02 |
6.90 | 6.80 | 6.88 | 1,376 |
| 21 Nov 19 |
6.88000 +0.10 |
6.88 | 6.82 | 6.84 | 445 |
| 20 Nov 19 |
6.78000 -0.14 |
6.84 | 6.78 | 6.84 | 1,204 |
| 19 Nov 19 |
6.92000 +0.16 |
6.92 | 6.76 | 6.80 | 9,036 |
| 18 Nov 19 |
6.76000 -0.14 |
6.90 | 6.70 | 6.80 | 11,564 |
| 15 Nov 19 |
6.90000 -0.12 |
7.06 | 6.86 | 7.06 | 8,719 |
| 14 Nov 19 |
7.02000 -0.02 |
7.08 | 7.00 | 7.00 | 4,688 |
| 13 Nov 19 |
7.04000 +0.04 |
7.08 | 7.00 | 7.02 | 3,099 |
| 12 Nov 19 |
7.00000 -0.06 |
7.14 | 7.00 | 7.10 | 10,203 |
| 11 Nov 19 |
7.06000 +0.10 |
7.06 | 6.88 | 6.92 | 5,172 |
| 08 Nov 19 |
6.96000 +0.08 |
6.98 | 6.86 | 6.96 | 3,852 |
| 07 Nov 19 |
6.88000 +0.04 |
6.92 | 6.78 | 6.88 | 5,773 |
| 06 Nov 19 |
6.84000 -0.06 |
6.96 | 6.82 | 6.90 | 5,616 |
| 05 Nov 19 |
6.90000 +0.02 |
6.90 | 6.86 | 6.86 | 5,140 |
| 04 Nov 19 |
6.88000 +0.06 |
6.88 | 6.76 | 6.76 | 2,941 |
| 01 Nov 19 |
6.82000 +0.16 |
6.82 | 6.74 | 6.76 | 4,313 |
| 31 Oct 19 |
6.66000 +0.00 |
6.76 | 6.66 | 6.68 | 5,247 |
| 30 Oct 19 |
6.66000 -0.04 |
6.70 | 6.66 | 6.70 | 940 |
| 29 Oct 19 |
6.70000 +0.10 |
6.78 | 6.60 | 6.60 | 6,243 |
| 28 Oct 19 |
6.60000 -0.04 |
6.70 | 6.52 | 6.64 | 4,287 |
| 25 Oct 19 |
6.64000 +0.08 |
6.66 | 6.52 | 6.52 | 1,552 |
| 24 Oct 19 |
6.56000 -0.18 |
6.68 | 6.50 | 6.64 | 19,936 |
| 23 Oct 19 |
6.74000 +0.14 |
6.76 | 6.60 | 6.60 | 6,967 |
| 22 Oct 19 |
6.60000 -0.04 |
6.68 | 6.56 | 6.68 | 2,332 |
| 21 Oct 19 |
6.64000 +0.02 |
6.68 | 6.54 | 6.62 | 8,489 |
| 18 Oct 19 |
6.62000 -0.04 |
6.64 | 6.60 | 6.60 | 3,386 |
| 17 Oct 19 |
6.66000 -0.10 |
6.68 | 6.60 | 6.62 | 7,190 |
| 16 Oct 19 |
6.76000 +0.22 |
6.78 | 6.50 | 6.50 | 4,896 |
| 15 Oct 19 |
6.54000 -0.04 |
6.60 | 6.50 | 6.52 | 14,648 |
| 14 Oct 19 |
6.58000 +0.06 |
6.58 | 6.50 | 6.56 | 5,515 |
| 11 Oct 19 |
6.52000 -0.10 |
6.70 | 6.52 | 6.70 | 10,436 |
| 10 Oct 19 |
6.62000 +0.16 |
6.62 | 6.46 | 6.46 | 11,089 |
| 09 Oct 19 |
6.46000 +0.02 |
6.54 | 6.46 | 6.52 | 7,030 |
| 08 Oct 19 |
6.44000 -0.08 |
6.52 | 6.40 | 6.50 | 14,359 |
| 07 Oct 19 |
6.52000 +0.10 |
6.54 | 6.46 | 6.48 | 15,341 |
| 04 Oct 19 |
6.42000 +0.20 |
6.44 | 6.24 | 6.24 | 39,758 |
| 02 Oct 19 |
6.22000 +0.22 |
6.30 | 6.04 | 6.04 | 25,283 |
| 01 Oct 19 |
6.00000 -0.02 |
6.08 | 6.00 | 6.02 | 12,905 |
| 30 Sep 19 |
6.02000 +0.04 |
6.06 | 5.96 | 5.98 | 17,077 |
| 27 Sep 19 |
5.98000 -0.02 |
6.04 | 5.90 | 5.94 | 30,328 |
| 26 Sep 19 |
6.00000 -0.04 |
6.06 | 5.90 | 6.02 | 27,110 |
| 25 Sep 19 |
6.04000 +0.02 |
6.06 | 5.98 | 6.06 | 6,362 |
| 24 Sep 19 |
6.02000 -0.10 |
6.18 | 6.00 | 6.18 | 16,481 |
| 23 Sep 19 |
6.12000 +0.10 |
6.14 | 6.06 | 6.06 | 29,843 |
| 20 Sep 19 |
6.02000 -0.02 |
6.06 | 6.00 | 6.06 | 1,726 |
| 19 Sep 19 |
6.04000 +0.04 |
6.04 | 6.04 | 6.04 | 2,168 |
| 18 Sep 19 |
6.00000 +0.00 |
6.06 | 5.96 | 6.00 | 16,456 |
| 17 Sep 19 |
6.00000 -0.02 |
6.10 | 5.94 | 6.08 | 39,297 |
| 16 Sep 19 |
6.02000 +0.02 |
6.10 | 6.00 | 6.00 | 29,381 |
| 13 Sep 19 |
6.00000 +0.02 |
6.00 | 5.96 | 6.00 | 26,206 |
| 12 Sep 19 |
5.98000 -0.02 |
6.04 | 5.98 | 6.02 | 40,257 |
| 11 Sep 19 |
6.00000 +0.04 |
6.00 | 5.90 | 6.00 | 11,180 |
| 10 Sep 19 |
5.96000 +0.06 |
6.00 | 5.88 | 5.94 | 9,467 |
| 09 Sep 19 |
5.90000 +0.02 |
5.94 | 5.90 | 5.90 | 11,591 |
| 06 Sep 19 |
5.88000 -0.02 |
5.92 | 5.88 | 5.92 | 7,149 |
| 05 Sep 19 |
5.90000 +0.00 |
6.00 | 5.90 | 5.94 | 21,888 |
| 04 Sep 19 |
5.90000 +0.04 |
5.92 | 5.86 | 5.92 | 4,560 |
| 03 Sep 19 |
5.86000 -0.12 |
5.94 | 5.84 | 5.90 | 10,216 |
| 02 Sep 19 |
5.98000 -0.12 |
6.10 | 5.72 | 6.04 | 42,035 |
| 30 Aug 19 |
6.10000 +0.04 |
6.10 | 6.06 | 6.10 | 3,364 |
| 29 Aug 19 |
6.06000 -0.04 |
6.12 | 6.06 | 6.10 | 51,557 |
| 28 Aug 19 |
6.10000 -0.06 |
6.10 | 6.04 | 6.10 | 5,171 |
| 27 Aug 19 |
6.16000 +0.06 |
6.16 | 6.10 | 6.10 | 979 |
| 26 Aug 19 |
6.10000 +0.04 |
6.10 | 6.08 | 6.10 | 2,821 |
| 23 Aug 19 |
6.06000 -0.04 |
6.10 | 6.02 | 6.08 | 4,000 |
| 22 Aug 19 |
6.10000 -0.02 |
6.10 | 6.08 | 6.10 | 1,190 |
| 21 Aug 19 |
6.12000 +0.04 |
6.12 | 6.08 | 6.08 | 9,184 |
| 20 Aug 19 |
6.08000 +0.04 |
6.08 | 6.00 | 6.06 | 9,039 |
| 19 Aug 19 |
6.04000 +0.04 |
6.04 | 6.00 | 6.04 | 13,456 |
| 16 Aug 19 |
6.00000 -0.04 |
6.04 | 5.90 | 5.98 | 30,405 |
| 15 Aug 19 |
6.04000 -0.02 |
6.04 | 5.88 | 6.00 | 8,224 |
| 14 Aug 19 |
6.06000 -0.04 |
6.16 | 6.06 | 6.16 | 39,847 |
| 13 Aug 19 |
6.10000 +0.04 |
6.30 | 6.08 | 6.22 | 141,838 |
| 12 Aug 19 |
6.06000 +0.00 |
6.10 | 6.00 | 6.10 | 12,387 |
| 09 Aug 19 |
6.06000 -0.02 |
6.10 | 6.02 | 6.06 | 2,302 |
| 08 Aug 19 |
6.08000 +0.00 |
6.10 | 6.06 | 6.10 | 6,253 |
| 07 Aug 19 |
6.08000 -0.04 |
6.12 | 6.08 | 6.12 | 6,860 |
| 06 Aug 19 |
6.12000 +0.00 |
6.16 | 6.10 | 6.16 | 1,765 |
| 05 Aug 19 |
6.12000 -0.02 |
6.16 | 6.08 | 6.08 | 2,607 |
| 02 Aug 19 |
6.14000 +0.02 |
6.16 | 6.08 | 6.16 | 24,062 |
| 01 Aug 19 |
6.12000 +0.00 |
6.16 | 6.08 | 6.16 | 33,969 |
| 31 Jul 19 |
6.12000 +0.00 |
6.14 | 6.08 | 6.08 | 2,901 |
| 30 Jul 19 |
6.12000 +0.00 |
6.14 | 6.08 | 6.14 | 2,925 |
| 29 Jul 19 |
6.12000 +0.04 |
6.12 | 6.06 | 6.10 | 22,949 |
| 26 Jul 19 |
6.08000 -0.04 |
6.08 | 5.96 | 6.02 | 36,223 |
| 25 Jul 19 |
6.12000 +0.02 |
6.12 | 6.00 | 6.10 | 10,210 |
| 24 Jul 19 |
6.10000 -0.04 |
6.18 | 6.00 | 6.10 | 61,592 |
| 23 Jul 19 |
6.14000 -0.02 |
6.18 | 6.04 | 6.08 | 8,876 |
| 22 Jul 19 |
6.16000 +0.02 |
6.16 | 6.04 | 6.12 | 1,301 |
| 19 Jul 19 |
6.14000 +0.00 |
6.14 | 6.04 | 6.12 | 3,873 |
| 18 Jul 19 |
6.14000 +0.02 |
6.20 | 6.04 | 6.10 | 3,497 |
| 17 Jul 19 |
6.12000 +0.00 |
6.14 | 6.12 | 6.14 | 554 |
| 16 Jul 19 |
6.12000 +0.04 |
6.12 | 6.08 | 6.08 | 4,797 |
| 15 Jul 19 |
6.08000 +0.00 |
6.24 | 6.04 | 6.04 | 6,295 |
| 12 Jul 19 |
6.08000 +0.00 |
6.18 | 6.04 | 6.12 | 8,319 |
| 11 Jul 19 |
6.08000 -0.04 |
6.16 | 6.08 | 6.12 | 9,351 |
| 10 Jul 19 |
6.12000 -0.08 |
6.22 | 6.12 | 6.22 | 4,841 |
| 09 Jul 19 |
6.20000 +0.04 |
6.20 | 6.16 | 6.18 | 2,777 |
| 08 Jul 19 |
6.16000 -0.06 |
6.26 | 6.10 | 6.26 | 23,758 |
| 05 Jul 19 |
6.22000 -0.04 |
6.26 | 6.22 | 6.22 | 24,832 |
| 04 Jul 19 |
6.26000 -0.02 |
6.30 | 6.24 | 6.26 | 19,825 |
| 03 Jul 19 |
6.28000 +0.00 |
6.28 | 6.22 | 6.28 | 3,868 |
| 02 Jul 19 |
6.28000 +0.00 |
6.30 | 6.24 | 6.24 | 1,913 |
| 01 Jul 19 |
6.28000 +0.02 |
6.30 | 6.24 | 6.24 | 2,194 |
| 28 Jun 19 |
6.26000 -0.02 |
6.32 | 6.26 | 6.30 | 993 |
| 27 Jun 19 |
6.28000 -0.02 |
6.34 | 6.26 | 6.30 | 9,788 |
| 26 Jun 19 |
6.30000 -0.04 |
6.34 | 6.30 | 6.32 | 4,590 |
| 25 Jun 19 |
6.34000 +0.04 |
6.34 | 6.30 | 6.34 | 2,553 |
| 24 Jun 19 |
6.30000 +0.00 |
6.34 | 6.26 | 6.30 | 6,752 |
| 21 Jun 19 |
6.30000 -0.06 |
6.34 | 6.30 | 6.34 | 11,159 |
| 20 Jun 19 |
6.36000 +0.04 |
6.36 | 6.32 | 6.34 | 4,624 |
| 19 Jun 19 |
6.32000 -0.04 |
6.34 | 6.32 | 6.34 | 1,212 |
| 18 Jun 19 |
6.36000 +0.02 |
6.36 | 6.26 | 6.32 | 3,959 |
| 17 Jun 19 |
6.34000 -0.02 |
6.36 | 6.34 | 6.36 | 8,857 |
| 14 Jun 19 |
6.36000 +0.02 |
6.38 | 6.34 | 6.34 | 1,030 |
| 13 Jun 19 |
6.34000 +0.02 |
6.34 | 6.30 | 6.30 | 2,458 |
| 12 Jun 19 |
6.32000 -0.06 |
6.34 | 6.32 | 6.34 | 1,670 |
| 11 Jun 19 |
6.38000 +0.00 |
6.38 | 6.30 | 6.34 | 6,531 |
| 07 Jun 19 |
6.38000 +0.04 |
6.40 | 6.34 | 6.40 | 3,015 |
| 06 Jun 19 |
6.34000 +0.02 |
6.40 | 6.32 | 6.40 | 1,919 |
| 05 Jun 19 |
6.32000 -0.10 |
6.44 | 6.30 | 6.40 | 6,710 |
| 04 Jun 19 |
6.42000 -0.08 |
6.50 | 6.36 | 6.50 | 8,795 |
| 03 Jun 19 |
6.50000 +0.00 |
6.52 | 6.46 | 6.52 | 2,582 |
| 31 May 19 |
6.50000 -0.02 |
6.58 | 6.46 | 6.58 | 12,050 |
| 30 May 19 |
6.52000 -0.04 |
6.60 | 6.52 | 6.60 | 4,638 |
| 29 May 19 |
6.56000 -0.16 |
6.68 | 6.56 | 6.68 | 7,735 |
| 28 May 19 |
6.72000 +0.10 |
6.72 | 6.60 | 6.62 | 3,258 |
| 27 May 19 |
6.62000 +0.06 |
6.72 | 6.62 | 6.72 | 6,990 |
| 24 May 19 |
6.56000 -0.10 |
6.70 | 6.56 | 6.68 | 6,621 |
| 23 May 19 |
6.66000 -0.14 |
6.76 | 6.62 | 6.62 | 5,902 |
| 22 May 19 |
6.80000 -0.06 |
6.80 | 6.78 | 6.80 | 28,871 |
| 21 May 19 |
6.86000 +0.02 |
6.90 | 6.86 | 6.88 | 13,242 |
| 20 May 19 |
6.84000 -0.04 |
6.90 | 6.80 | 6.80 | 8,516 |
| 17 May 19 |
6.88000 -0.02 |
6.92 | 6.86 | 6.92 | 19,749 |
| 16 May 19 |
6.90000 +0.00 |
6.98 | 6.90 | 6.96 | 13,424 |
| 15 May 19 |
6.90000 +0.06 |
6.90 | 6.82 | 6.82 | 4,112 |
| 14 May 19 |
6.84000 -0.04 |
6.90 | 6.84 | 6.90 | 1,452 |
| 13 May 19 |
6.88000 +0.04 |
6.96 | 6.82 | 6.94 | 10,807 |
| 10 May 19 |
6.84000 +0.02 |
7.00 | 6.82 | 6.90 | 12,758 |
| 09 May 19 |
6.82000 +0.06 |
6.84 | 6.78 | 6.78 | 23,565 |
| 08 May 19 |
6.76000 +0.00 |
6.80 | 6.74 | 6.78 | 15,069 |
| 07 May 19 |
6.76000 -0.08 |
6.90 | 6.76 | 6.80 | 6,717 |
| 06 May 19 |
6.84000 +0.08 |
6.88 | 6.76 | 6.76 | 25,350 |
| 03 May 19 |
6.76000 +0.00 |
6.76 | 6.76 | 6.76 | 7,073 |
| 02 May 19 |
6.76000 -0.02 |
6.80 | 6.74 | 6.76 | 5,597 |
| 30 Apr 19 |
6.78000 +0.02 |
6.80 | 6.70 | 6.74 | 7,282 |
| 29 Apr 19 |
6.76000 +0.00 |
6.78 | 6.76 | 6.78 | 6,157 |
| 26 Apr 19 |
6.76000 +0.04 |
6.78 | 6.74 | 6.74 | 5,057 |
| 25 Apr 19 |
6.72000 +0.02 |
6.74 | 6.72 | 6.74 | 3,235 |
| 24 Apr 19 |
6.70000 -0.20 |
6.88 | 6.64 | 6.86 | 37,453 |
| 23 Apr 19 |
6.90000 +0.08 |
6.90 | 6.80 | 6.86 | 15,573 |
| 18 Apr 19 |
6.82000 -0.08 |
6.98 | 6.82 | 6.92 | 8,139 |
| 17 Apr 19 |
6.90000 -0.14 |
7.06 | 6.90 | 7.06 | 8,443 |
| 16 Apr 19 |
7.04000 -0.04 |
7.08 | 7.00 | 7.06 | 6,230 |
| 15 Apr 19 |
7.08000 +0.04 |
7.16 | 7.00 | 7.12 | 10,447 |
| 12 Apr 19 |
7.04000 -0.02 |
7.08 | 7.02 | 7.02 | 5,693 |
| 11 Apr 19 |
7.06000 -0.02 |
7.10 | 7.02 | 7.10 | 3,364 |
| 10 Apr 19 |
7.08000 -0.02 |
7.18 | 7.00 | 7.00 | 3,751 |
| 09 Apr 19 |
7.10000 +0.00 |
7.18 | 7.00 | 7.18 | 11,871 |
| 08 Apr 19 |
7.10000 +0.10 |
7.20 | 7.06 | 7.12 | 9,134 |
| 05 Apr 19 |
7.00000 -0.20 |
7.16 | 7.00 | 7.16 | 8,037 |
| 04 Apr 19 |
7.20000 +0.14 |
7.20 | 7.02 | 7.08 | 7,986 |
| 03 Apr 19 |
7.06000 +0.00 |
7.18 | 6.92 | 7.18 | 16,605 |
| 02 Apr 19 |
7.06000 +0.00 |
7.16 | 7.04 | 7.12 | 13,571 |
| 01 Apr 19 |
7.06000 +0.18 |
7.20 | 6.94 | 7.00 | 18,195 |
| 29 Mar 19 |
6.88000 +0.03 |
7.09 | 6.81 | 6.92 | 15,591 |
| 28 Mar 19 |
6.85000 +0.15 |
6.92 | 6.63 | 6.63 | 9,946 |
| 27 Mar 19 |
6.70000 +0.02 |
6.78 | 6.69 | 6.74 | 6,326 |
| 26 Mar 19 |
6.68000 +0.12 |
6.72 | 6.60 | 6.60 | 3,054 |
| 25 Mar 19 |
6.56000 -0.05 |
6.83 | 6.50 | 6.76 | 18,343 |
| 22 Mar 19 |
6.61000 +0.33 |
6.94 | 6.37 | 6.37 | 20,235 |
| 21 Mar 19 |
6.28000 +0.13 |
6.35 | 6.15 | 6.20 | 39,894 |
| 20 Mar 19 |
6.15000 -0.03 |
6.20 | 6.14 | 6.16 | 16,658 |
| 19 Mar 19 |
6.18000 +0.01 |
6.23 | 6.16 | 6.16 | 12,979 |
| 18 Mar 19 |
6.17000 -0.05 |
6.27 | 6.17 | 6.25 | 4,734 |
| 15 Mar 19 |
6.22000 +0.01 |
6.25 | 6.17 | 6.25 | 1,830 |
| 14 Mar 19 |
6.21000 +0.02 |
6.23 | 6.21 | 6.22 | 2,107 |
| 13 Mar 19 |
6.19000 -0.01 |
6.24 | 6.16 | 6.16 | 657 |
| 12 Mar 19 |
6.20000 -0.05 |
6.23 | 6.13 | 6.16 | 2,599 |
| 11 Mar 19 |
6.25000 +0.01 |
6.28 | 6.19 | 6.28 | 6,750 |
| 08 Mar 19 |
6.24000 +0.00 |
6.25 | 6.23 | 6.23 | 270 |
| 07 Mar 19 |
6.24000 -0.01 |
6.27 | 6.23 | 6.25 | 2,720 |
| 06 Mar 19 |
6.25000 +0.01 |
6.27 | 6.23 | 6.23 | 3,725 |
| 05 Mar 19 |
6.24000 -0.02 |
6.25 | 6.24 | 6.25 | 1,156 |
| 04 Mar 19 |
6.26000 +0.02 |
6.27 | 6.25 | 6.27 | 1,912 |
| 01 Mar 19 |
6.24000 +0.02 |
6.25 | 6.24 | 6.25 | 1,901 |
| 28 Feb 19 |
6.22000 +0.06 |
6.22 | 6.16 | 6.22 | 4,186 |
| 27 Feb 19 |
6.16000 -0.07 |
6.30 | 6.12 | 6.30 | 10,517 |
| 26 Feb 19 |
6.23000 +0.00 |
6.28 | 6.23 | 6.28 | 134 |
| 25 Feb 19 |
6.23000 +0.01 |
6.30 | 6.22 | 6.26 | 4,486 |
| 22 Feb 19 |
6.22000 -0.02 |
6.28 | 6.22 | 6.28 | 1,540 |
| 21 Feb 19 |
6.24000 -0.07 |
6.30 | 6.21 | 6.29 | 11,138 |
| 20 Feb 19 |
6.31000 +0.07 |
6.31 | 6.28 | 6.30 | 240 |
| 19 Feb 19 |
6.24000 -0.02 |
6.25 | 6.22 | 6.22 | 1,351 |
| 18 Feb 19 |
6.26000 +0.01 |
6.31 | 6.25 | 6.30 | 7,934 |
| 15 Feb 19 |
6.25000 -0.01 |
6.29 | 6.22 | 6.26 | 5,450 |
| 14 Feb 19 |
6.26000 +0.01 |
6.34 | 6.25 | 6.25 | 5,485 |
| 13 Feb 19 |
6.25000 -0.01 |
6.36 | 6.24 | 6.36 | 6,509 |
| 12 Feb 19 |
6.26000 -0.03 |
6.32 | 6.25 | 6.26 | 7,884 |
| 11 Feb 19 |
6.29000 +0.01 |
6.37 | 6.27 | 6.32 | 2,039 |
| 08 Feb 19 |
6.28000 -0.02 |
6.34 | 6.21 | 6.26 | 5,021 |
| 07 Feb 19 |
6.30000 +0.00 |
6.34 | 6.30 | 6.34 | 1,500 |
| 06 Feb 19 |
6.30000 -0.09 |
6.47 | 6.24 | 6.47 | 40,809 |
| 05 Feb 19 |
6.39000 -0.17 |
6.52 | 6.38 | 6.52 | 17,531 |
| 04 Feb 19 |
6.56000 +0.02 |
6.60 | 6.52 | 6.52 | 2,940 |
| 01 Feb 19 |
6.54000 +0.05 |
6.57 | 6.54 | 6.55 | 1,944 |
| 31 Jan 19 |
6.49000 -0.06 |
6.60 | 6.48 | 6.51 | 2,823 |
| 30 Jan 19 |
6.55000 +0.06 |
6.67 | 6.55 | 6.59 | 4,532 |
| 29 Jan 19 |
6.49000 -0.01 |
6.60 | 6.49 | 6.52 | 21,454 |
| 28 Jan 19 |
6.50000 -0.01 |
6.52 | 6.48 | 6.49 | 1,063 |
| 25 Jan 19 |
6.51000 -0.04 |
6.60 | 6.49 | 6.60 | 1,491 |
| 24 Jan 19 |
6.55000 +0.05 |
6.58 | 6.49 | 6.55 | 13,625 |
| 23 Jan 19 |
6.50000 +0.01 |
6.55 | 6.50 | 6.55 | 1,696 |
| 22 Jan 19 |
6.49000 -0.01 |
6.50 | 6.49 | 6.50 | 3,668 |
| 21 Jan 19 |
6.50000 -0.03 |
6.55 | 6.50 | 6.55 | 2,728 |
| 18 Jan 19 |
6.53000 +0.00 |
6.59 | 6.50 | 6.55 | 7,000 |
| 17 Jan 19 |
6.53000 +0.00 |
6.56 | 6.50 | 6.56 | 521 |
| 16 Jan 19 |
6.53000 -0.08 |
6.56 | 6.50 | 6.51 | 12,282 |
| 15 Jan 19 |
6.61000 +0.00 |
6.75 | 6.52 | 6.75 | 19,450 |
| 14 Jan 19 |
6.61000 -0.06 |
6.68 | 6.60 | 6.68 | 3,355 |
| 11 Jan 19 |
6.67000 -0.01 |
6.69 | 6.60 | 6.65 | 2,530 |
| 10 Jan 19 |
6.68000 +0.00 |
6.68 | 6.65 | 6.65 | 189 |
| 09 Jan 19 |
6.68000 +0.07 |
6.85 | 6.65 | 6.84 | 4,559 |
| 08 Jan 19 |
6.61000 +0.11 |
6.61 | 6.61 | 6.61 | 1,500 |
| 07 Jan 19 |
6.50000 +0.13 |
6.50 | 6.35 | 6.45 | 5,394 |
| 04 Jan 19 |
6.37000 +0.07 |
6.37 | 6.32 | 6.32 | 309 |
| 03 Jan 19 |
6.30000 -0.03 |
6.32 | 6.22 | 6.32 | 2,624 |
| 02 Jan 19 |
6.33000 +0.11 |
6.33 | 6.24 | 6.24 | 8,019 |
| 28 Dec 18 |
6.22000 +0.03 |
6.24 | 6.13 | 6.13 | 13,383 |
| 27 Dec 18 |
6.19000 -0.31 |
6.40 | 6.11 | 6.40 | 3,168 |
| 21 Dec 18 |
6.50000 +0.06 |
6.50 | 6.35 | 6.36 | 2,480 |
| 20 Dec 18 |
6.44000 +0.01 |
6.45 | 6.31 | 6.45 | 32,750 |
| 19 Dec 18 |
6.43000 -0.08 |
6.49 | 6.38 | 6.41 | 1,642 |
| 18 Dec 18 |
6.51000 +0.10 |
6.52 | 6.45 | 6.52 | 1,369 |
| 17 Dec 18 |
6.41000 -0.06 |
6.60 | 6.38 | 6.60 | 35,926 |
| 14 Dec 18 |
6.47000 -0.14 |
6.60 | 6.47 | 6.50 | 2,000 |
| 13 Dec 18 |
6.61000 +0.06 |
6.70 | 6.60 | 6.60 | 2,504 |
| 12 Dec 18 |
6.55000 +0.10 |
6.69 | 6.22 | 6.49 | 80,606 |
| 11 Dec 18 |
6.45000 +0.35 |
6.50 | 6.11 | 6.15 | 11,128 |
| 10 Dec 18 |
6.10000 -0.14 |
6.22 | 6.10 | 6.22 | 1,208 |
| 07 Dec 18 |
6.24000 +0.13 |
6.30 | 6.22 | 6.22 | 3,569 |
| 06 Dec 18 |
6.11000 -0.04 |
6.24 | 6.11 | 6.16 | 4,046 |
| 05 Dec 18 |
6.15000 -0.05 |
6.21 | 6.15 | 6.15 | 1,134 |
| 04 Dec 18 |
6.20000 -0.07 |
6.27 | 6.15 | 6.26 | 7,201 |
| 03 Dec 18 |
6.27000 -0.22 |
6.54 | 6.20 | 6.54 | 4,200 |
| 30 Nov 18 |
6.49000 +0.09 |
6.51 | 6.30 | 6.44 | 8,270 |
| 29 Nov 18 |
6.40000 +0.05 |
6.50 | 6.26 | 6.31 | 29,691 |
| 28 Nov 18 |
6.35000 -0.03 |
6.40 | 6.31 | 6.31 | 4,904 |
| 27 Nov 18 |
6.38000 +0.03 |
6.40 | 6.33 | 6.33 | 2,800 |
| 26 Nov 18 |
6.35000 -0.02 |
6.39 | 6.35 | 6.39 | 140 |
| 23 Nov 18 |
6.37000 -0.08 |
6.44 | 6.34 | 6.44 | 4,702 |
| 22 Nov 18 |
6.45000 +0.07 |
6.45 | 6.40 | 6.40 | 452 |
| 21 Nov 18 |
6.38000 -0.21 |
6.48 | 6.32 | 6.48 | 3,603 |
| 20 Nov 18 |
6.59000 -0.09 |
6.68 | 6.40 | 6.68 | 19,692 |
| 19 Nov 18 |
6.68000 -0.30 |
7.00 | 6.68 | 7.00 | 11,991 |
| 16 Nov 18 |
6.98000 +0.33 |
7.00 | 6.76 | 6.80 | 2,750 |
| 15 Nov 18 |
6.65000 -0.01 |
6.77 | 6.55 | 6.55 | 10,217 |
| 14 Nov 18 |
6.66000 +0.15 |
6.66 | 6.64 | 6.64 | 1,050 |
| 13 Nov 18 |
6.51000 -0.05 |
6.67 | 6.51 | 6.66 | 7,545 |
| 12 Nov 18 |
6.56000 -0.13 |
6.80 | 6.56 | 6.80 | 8,850 |
| 09 Nov 18 |
6.69000 +0.04 |
6.70 | 6.69 | 6.70 | 3,384 |
| 07 Nov 18 |
6.65000 +0.04 |
6.76 | 6.65 | 6.72 | 7,035 |
| 05 Nov 18 |
6.61000 -0.13 |
6.88 | 6.61 | 6.88 | 6,929 |
| 02 Nov 18 |
6.74000 +0.27 |
6.92 | 6.62 | 6.62 | 12,183 |
| 01 Nov 18 |
6.47000 +0.14 |
6.55 | 6.24 | 6.33 | 14,143 |
| 31 Oct 18 |
6.33000 +0.00 |
6.38 | 6.26 | 6.35 | 5,254 |
| 30 Oct 18 |
6.33000 -0.06 |
6.39 | 6.33 | 6.38 | 468 |
| 29 Oct 18 |
6.39000 +0.09 |
6.40 | 6.19 | 6.19 | 5,806 |
| 26 Oct 18 |
6.30000 -0.10 |
6.38 | 6.25 | 6.38 | 3,369 |
| 25 Oct 18 |
6.40000 +0.27 |
6.40 | 6.14 | 6.20 | 15,557 |
| 24 Oct 18 |
6.13000 +0.01 |
6.20 | 6.10 | 6.20 | 1,402 |
| 23 Oct 18 |
6.12000 -0.06 |
6.20 | 6.10 | 6.20 | 10,018 |
| 22 Oct 18 |
6.18000 +0.04 |
6.18 | 6.11 | 6.14 | 2,264 |
| 19 Oct 18 |
6.14000 +0.03 |
6.17 | 6.10 | 6.12 | 2,635 |
| 18 Oct 18 |
6.11000 -0.02 |
6.17 | 6.11 | 6.13 | 795 |
| 17 Oct 18 |
6.13000 +0.00 |
6.20 | 6.10 | 6.11 | 8,557 |
| 16 Oct 18 |
6.13000 +0.02 |
6.20 | 6.13 | 6.20 | 601 |
| 15 Oct 18 |
6.11000 +0.01 |
6.19 | 6.11 | 6.19 | 827 |
| 12 Oct 18 |
6.10000 -0.03 |
6.20 | 6.10 | 6.14 | 15,863 |
| 11 Oct 18 |
6.13000 +0.03 |
6.20 | 6.04 | 6.15 | 27,722 |
| 10 Oct 18 |
6.10000 -0.02 |
6.15 | 6.05 | 6.13 | 10,004 |
| 09 Oct 18 |
6.12000 +0.01 |
6.20 | 6.03 | 6.11 | 34,090 |
| 08 Oct 18 |
6.11000 -0.19 |
6.40 | 6.01 | 6.31 | 44,874 |
| 05 Oct 18 |
6.30000 -0.36 |
6.62 | 6.30 | 6.62 | 8,594 |
| 04 Oct 18 |
6.66000 -0.13 |
6.79 | 6.62 | 6.79 | 5,832 |
| 02 Oct 18 |
6.79000 -0.10 |
6.90 | 6.78 | 6.90 | 2,618 |
| 01 Oct 18 |
6.89000 -0.01 |
6.92 | 6.81 | 6.91 | 3,056 |
| 28 Sep 18 |
6.90000 +0.05 |
6.90 | 6.85 | 6.85 | 2,364 |
| 27 Sep 18 |
6.85000 -0.12 |
6.99 | 6.85 | 6.99 | 2,036 |
| 26 Sep 18 |
6.97000 -0.02 |
6.99 | 6.91 | 6.99 | 392 |
| 25 Sep 18 |
6.99000 -0.05 |
7.05 | 6.95 | 6.96 | 13,166 |
| 24 Sep 18 |
7.04000 +0.02 |
7.09 | 6.96 | 7.09 | 526 |
| 21 Sep 18 |
7.02000 -0.05 |
7.13 | 6.97 | 6.97 | 6,859 |
| 20 Sep 18 |
7.07000 +0.04 |
7.07 | 6.96 | 7.00 | 3,743 |
| 19 Sep 18 |
7.03000 +0.10 |
7.03 | 6.91 | 6.92 | 1,734 |
| 18 Sep 18 |
6.93000 +0.13 |
6.93 | 6.80 | 6.91 | 1,839 |
| 17 Sep 18 |
6.80000 -0.12 |
6.91 | 6.80 | 6.90 | 4,663 |
| 14 Sep 18 |
6.92000 +0.02 |
7.00 | 6.90 | 6.90 | 4,247 |
| 13 Sep 18 |
6.90000 +0.00 |
7.00 | 6.90 | 6.90 | 5,935 |
| 12 Sep 18 |
6.90000 -0.02 |
7.02 | 6.90 | 6.91 | 3,426 |
| 11 Sep 18 |
6.92000 +0.02 |
7.01 | 6.90 | 6.90 | 3,999 |
| 10 Sep 18 |
6.90000 +0.13 |
6.95 | 6.80 | 6.87 | 6,859 |
| 07 Sep 18 |
6.77000 -0.02 |
6.89 | 6.76 | 6.76 | 3,281 |
| 06 Sep 18 |
6.79000 +0.02 |
6.92 | 6.77 | 6.87 | 5,740 |
| 05 Sep 18 |
6.77000 -0.04 |
6.95 | 6.76 | 6.90 | 22,395 |
| 04 Sep 18 |
6.81000 +0.09 |
6.81 | 6.68 | 6.68 | 11,797 |
| 03 Sep 18 |
6.72000 +0.03 |
6.79 | 6.69 | 6.79 | 5,737 |
| 31 Aug 18 |
6.69000 -0.04 |
6.78 | 6.66 | 6.70 | 8,899 |
| 30 Aug 18 |
6.73000 +0.08 |
6.74 | 6.60 | 6.72 | 9,127 |
| 29 Aug 18 |
6.65000 -0.03 |
6.79 | 6.65 | 6.69 | 5,865 |
| 28 Aug 18 |
6.68000 -0.02 |
6.80 | 6.65 | 6.70 | 13,291 |
| 27 Aug 18 |
6.70000 -0.08 |
6.88 | 6.62 | 6.88 | 10,515 |
| 24 Aug 18 |
6.78000 -0.03 |
6.81 | 6.76 | 6.80 | 11,130 |
| 23 Aug 18 |
6.81000 -0.04 |
6.95 | 6.79 | 6.95 | 10,911 |
| 22 Aug 18 |
6.85000 +0.05 |
6.92 | 6.80 | 6.90 | 4,178 |
| 21 Aug 18 |
6.80000 -0.20 |
6.90 | 6.74 | 6.74 | 14,128 |
| 20 Aug 18 |
7.00000 -0.05 |
7.09 | 6.94 | 7.00 | 3,943 |
| 17 Aug 18 |
7.05000 +0.05 |
7.09 | 7.00 | 7.00 | 9,271 |
| 16 Aug 18 |
7.00000 -0.08 |
7.08 | 6.90 | 7.08 | 8,756 |
| 15 Aug 18 |
7.08000 -0.20 |
7.39 | 6.90 | 7.33 | 48,963 |
| 14 Aug 18 |
7.28000 -0.47 |
7.64 | 7.20 | 7.64 | 35,082 |
| 13 Aug 18 |
7.75000 +0.15 |
7.75 | 7.64 | 7.71 | 5,104 |
| 10 Aug 18 |
7.60000 -0.04 |
7.72 | 7.51 | 7.56 | 8,888 |
| 09 Aug 18 |
7.64000 -0.14 |
7.79 | 7.64 | 7.67 | 5,960 |
| 08 Aug 18 |
7.78000 +0.21 |
7.85 | 7.55 | 7.55 | 12,820 |
| 07 Aug 18 |
7.57000 -0.11 |
7.90 | 7.57 | 7.90 | 13,406 |
| 06 Aug 18 |
7.68000 -0.02 |
7.83 | 7.67 | 7.80 | 11,758 |
| 03 Aug 18 |
7.70000 +0.13 |
7.71 | 7.55 | 7.60 | 10,060 |
| 02 Aug 18 |
7.57000 +0.07 |
7.61 | 7.44 | 7.58 | 5,990 |
| 01 Aug 18 |
7.50000 +0.01 |
7.59 | 7.41 | 7.48 | 5,895 |
| 31 Jul 18 |
7.49000 -0.01 |
7.55 | 7.45 | 7.50 | 3,094 |
| 30 Jul 18 |
7.50000 +0.04 |
7.65 | 7.50 | 7.57 | 3,927 |
| 27 Jul 18 |
7.46000 -0.09 |
7.65 | 7.45 | 7.58 | 7,119 |
| 26 Jul 18 |
7.55000 +0.02 |
7.60 | 7.42 | 7.50 | 8,790 |
| 25 Jul 18 |
7.53000 +0.00 |
7.65 | 7.52 | 7.54 | 9,571 |
| 24 Jul 18 |
7.53000 -0.10 |
7.70 | 7.53 | 7.58 | 6,687 |
| 23 Jul 18 |
7.63000 +0.02 |
7.78 | 7.56 | 7.71 | 12,076 |
| 20 Jul 18 |
7.61000 +0.01 |
7.61 | 7.60 | 7.61 | 12,207 |
| 19 Jul 18 |
7.60000 +0.05 |
7.70 | 7.55 | 7.66 | 5,164 |
| 18 Jul 18 |
7.55000 +0.01 |
7.60 | 7.50 | 7.50 | 7,508 |
| 17 Jul 18 |
7.54000 -0.05 |
7.65 | 7.54 | 7.65 | 6,788 |
| 16 Jul 18 |
7.59000 +0.14 |
7.59 | 7.52 | 7.55 | 3,580 |
| 13 Jul 18 |
7.45000 -0.11 |
7.51 | 7.45 | 7.51 | 33,093 |
| 12 Jul 18 |
7.56000 +0.01 |
7.62 | 7.50 | 7.55 | 2,829 |
| 11 Jul 18 |
7.55000 +0.05 |
7.61 | 7.50 | 7.50 | 3,759 |
| 10 Jul 18 |
7.50000 -0.05 |
7.55 | 7.45 | 7.50 | 13,972 |
| 09 Jul 18 |
7.55000 +0.02 |
7.70 | 7.55 | 7.66 | 5,210 |
| 06 Jul 18 |
7.53000 +0.02 |
7.62 | 7.50 | 7.50 | 14,046 |
| 05 Jul 18 |
7.51000 +0.01 |
7.73 | 7.50 | 7.60 | 4,681 |
| 04 Jul 18 |
7.50500 -0.13 |
7.62 | 7.50 | 7.55 | 7,038 |
| 03 Jul 18 |
7.63000 +0.08 |
7.70 | 7.55 | 7.55 | 15,340 |
| 02 Jul 18 |
7.55000 -0.17 |
7.71 | 7.55 | 7.70 | 5,175 |
| 29 Jun 18 |
7.72500 +0.03 |
7.74 | 7.60 | 7.74 | 1,424 |
| 28 Jun 18 |
7.69500 +0.16 |
7.70 | 7.62 | 7.64 | 5,458 |
| 27 Jun 18 |
7.54000 -0.15 |
7.74 | 7.54 | 7.63 | 1,232 |
| 26 Jun 18 |
7.69000 +0.12 |
7.75 | 7.65 | 7.68 | 21,351 |
| 25 Jun 18 |
7.57000 -0.04 |
7.68 | 7.57 | 7.60 | 5,315 |
| 22 Jun 18 |
7.61000 -0.05 |
7.77 | 7.60 | 7.77 | 5,891 |
| 21 Jun 18 |
7.66500 -0.10 |
7.79 | 7.66 | 7.75 | 5,532 |
| 20 Jun 18 |
7.76000 -0.04 |
7.85 | 7.58 | 7.85 | 23,582 |
| 19 Jun 18 |
7.80000 +0.00 |
7.92 | 7.80 | 7.87 | 3,269 |
| 18 Jun 18 |
7.80000 -0.13 |
7.90 | 7.80 | 7.90 | 2,747 |
| 15 Jun 18 |
7.93000 +0.02 |
8.03 | 7.91 | 7.91 | 3,770 |
| 14 Jun 18 |
7.91000 -0.08 |
8.00 | 7.90 | 7.96 | 2,753 |
| 13 Jun 18 |
7.99000 -0.05 |
8.03 | 7.98 | 8.00 | 6,296 |
| 12 Jun 18 |
8.04000 +0.13 |
8.05 | 7.99 | 8.00 | 9,240 |
| 11 Jun 18 |
7.91000 -0.09 |
8.00 | 7.90 | 8.00 | 4,734 |
| 08 Jun 18 |
8.00000 +0.10 |
8.00 | 7.95 | 7.99 | 918 |
| 07 Jun 18 |
7.90000 -0.10 |
7.99 | 7.90 | 7.91 | 4,764 |
| 06 Jun 18 |
8.00000 +0.08 |
8.03 | 7.87 | 7.87 | 1,595 |
| 05 Jun 18 |
7.92000 -0.14 |
8.07 | 7.91 | 8.00 | 10,997 |
| 04 Jun 18 |
8.06000 +0.18 |
8.09 | 7.95 | 7.95 | 5,382 |
| 01 Jun 18 |
7.88000 -0.05 |
8.04 | 7.85 | 7.85 | 4,969 |
| 31 May 18 |
7.93000 +0.01 |
8.06 | 7.93 | 8.02 | 612 |
| 30 May 18 |
7.92000 +0.04 |
8.00 | 7.82 | 7.86 | 7,550 |
| 29 May 18 |
7.88000 -0.11 |
7.95 | 7.88 | 7.88 | 646 |
| 28 May 18 |
7.99000 +0.15 |
8.00 | 7.90 | 7.90 | 6,000 |
| 25 May 18 |
7.84000 -0.15 |
7.95 | 7.84 | 7.95 | 2,041 |
| 24 May 18 |
7.99000 +0.00 |
7.99 | 7.99 | 7.99 | 8 |
| 23 May 18 |
7.99000 -0.05 |
7.99 | 7.94 | 7.94 | 1,609 |
| 22 May 18 |
8.04000 +0.09 |
8.06 | 8.04 | 8.06 | 1,153 |
| 18 May 18 |
7.95000 -0.18 |
8.20 | 7.70 | 8.02 | 29,685 |
| 17 May 18 |
8.13000 -0.03 |
8.20 | 8.10 | 8.20 | 8,644 |
| 16 May 18 |
8.16000 +0.06 |
8.16 | 8.10 | 8.10 | 4,300 |
| 15 May 18 |
8.10000 +0.05 |
8.10 | 7.95 | 7.95 | 6,637 |
| 14 May 18 |
8.05000 +0.04 |
8.15 | 7.91 | 7.91 | 4,834 |
| 11 May 18 |
8.01000 +0.10 |
8.01 | 7.86 | 7.86 | 6,017 |
| 10 May 18 |
7.91000 -0.11 |
7.92 | 7.91 | 7.92 | 996 |
| 09 May 18 |
8.02000 -0.14 |
8.19 | 8.02 | 8.16 | 3,053 |
| 08 May 18 |
8.16000 +0.05 |
8.17 | 8.11 | 8.12 | 2,535 |
| 07 May 18 |
8.11000 +0.02 |
8.11 | 7.98 | 7.98 | 17,436 |
| 04 May 18 |
8.09000 +0.14 |
8.09 | 7.84 | 7.84 | 4,775 |
| 03 May 18 |
7.95000 +0.04 |
7.95 | 7.85 | 7.90 | 5,848 |
| 02 May 18 |
7.91000 +0.06 |
7.95 | 7.75 | 7.75 | 3,811 |
| 30 Apr 18 |
7.85000 -0.03 |
7.91 | 7.85 | 7.91 | 3,507 |
| 27 Apr 18 |
7.88000 +0.01 |
7.88 | 7.80 | 7.80 | 850 |
| 26 Apr 18 |
7.87000 -0.07 |
7.87 | 7.80 | 7.86 | 1,367 |
| 25 Apr 18 |
7.94000 +0.00 |
7.94 | 7.88 | 7.88 | 21,510 |
| 24 Apr 18 |
7.94000 +0.01 |
7.94 | 7.84 | 7.90 | 2,500 |
| 23 Apr 18 |
7.93000 +0.02 |
7.99 | 7.82 | 7.99 | 1,712 |
| 20 Apr 18 |
7.91000 -0.02 |
8.00 | 7.82 | 7.82 | 2,047 |
| 19 Apr 18 |
7.93000 +0.04 |
8.00 | 7.92 | 7.92 | 1,145 |
| 18 Apr 18 |
7.89000 -0.01 |
8.00 | 7.83 | 7.90 | 1,694 |
| 17 Apr 18 |
7.90000 -0.05 |
7.99 | 7.90 | 7.99 | 250 |
| 16 Apr 18 |
7.95000 -0.03 |
7.95 | 7.88 | 7.95 | 3,068 |
| 13 Apr 18 |
7.98000 +0.03 |
8.00 | 7.98 | 8.00 | 675 |
| 12 Apr 18 |
7.95000 +0.14 |
7.98 | 7.88 | 7.88 | 3,130 |
| 11 Apr 18 |
7.81000 +0.03 |
7.85 | 7.66 | 7.67 | 300 |
| 10 Apr 18 |
7.78000 -0.05 |
7.80 | 7.69 | 7.72 | 33,438 |
| 09 Apr 18 |
7.83000 +0.04 |
7.85 | 7.68 | 7.69 | 3,647 |
| 06 Apr 18 |
7.79000 +0.08 |
7.82 | 7.68 | 7.82 | 1,940 |
| 05 Apr 18 |
7.71000 +0.06 |
7.75 | 7.62 | 7.75 | 73,148 |
| 04 Apr 18 |
7.65000 +0.04 |
7.70 | 7.60 | 7.70 | 5,579 |
| 03 Apr 18 |
7.61000 +0.09 |
7.70 | 7.40 | 7.45 | 10,069 |
| 29 Mar 18 |
7.52000 +0.08 |
7.52 | 7.40 | 7.41 | 7,350 |
| 28 Mar 18 |
7.44000 -0.06 |
7.53 | 7.30 | 7.50 | 180,299 |
| 27 Mar 18 |
7.50000 +0.05 |
7.50 | 7.49 | 7.49 | 29,841 |
| 26 Mar 18 |
7.45000 +0.07 |
7.45 | 7.31 | 7.40 | 1,728 |
| 23 Mar 18 |
7.38000 +0.12 |
7.39 | 7.11 | 7.29 | 15,360 |
| 22 Mar 18 |
7.26000 -0.13 |
7.45 | 7.25 | 7.45 | 17,195 |
| 21 Mar 18 |
7.39000 +0.05 |
7.50 | 7.36 | 7.38 | 24,808 |
| 20 Mar 18 |
7.34000 -0.06 |
7.48 | 7.34 | 7.47 | 31,771 |
| 19 Mar 18 |
7.40000 +0.10 |
7.48 | 7.32 | 7.41 | 18,980 |
| 16 Mar 18 |
7.30000 +0.00 |
7.40 | 7.06 | 7.25 | 80,273 |
| 15 Mar 18 |
7.30000 -0.40 |
7.83 | 7.28 | 7.82 | 97,735 |
| 14 Mar 18 |
7.70000 -0.52 |
8.44 | 7.70 | 8.19 | 45,547 |
| 13 Mar 18 |
8.22000 +0.11 |
8.47 | 8.05 | 8.05 | 35,212 |
| 12 Mar 18 |
8.11000 +0.41 |
8.19 | 7.67 | 7.81 | 26,891 |
| 09 Mar 18 |
7.70000 +0.02 |
7.82 | 7.65 | 7.77 | 11,691 |
| 08 Mar 18 |
7.68000 +0.16 |
7.68 | 7.63 | 7.63 | 687 |
| 07 Mar 18 |
7.52000 -0.13 |
7.71 | 7.52 | 7.70 | 5,882 |
| 06 Mar 18 |
7.65000 -0.03 |
7.70 | 7.61 | 7.66 | 2,855 |
| 05 Mar 18 |
7.68000 +0.13 |
7.68 | 7.52 | 7.61 | 3,225 |
| 02 Mar 18 |
7.55000 -0.15 |
7.77 | 7.53 | 7.70 | 17,062 |
| 01 Mar 18 |
7.70000 -0.04 |
7.78 | 7.70 | 7.78 | 4,893 |
| 28 Feb 18 |
7.74000 -0.11 |
7.92 | 7.74 | 7.79 | 6,646 |
| 27 Feb 18 |
7.85000 -0.04 |
8.32 | 7.85 | 7.90 | 18,902 |
| 26 Feb 18 |
7.89000 +0.16 |
7.94 | 7.79 | 7.80 | 6,573 |
| 23 Feb 18 |
7.73000 -0.07 |
7.78 | 7.62 | 7.70 | 14,982 |
| 22 Feb 18 |
7.80000 -0.10 |
7.92 | 7.80 | 7.92 | 2,848 |
| 21 Feb 18 |
7.90000 -0.04 |
8.00 | 7.87 | 7.94 | 5,019 |
| 20 Feb 18 |
7.94000 -0.06 |
8.00 | 7.94 | 8.00 | 4,771 |
| 19 Feb 18 |
8.00000 +0.28 |
8.00 | 7.81 | 7.83 | 12,486 |
| 16 Feb 18 |
7.72000 +0.00 |
7.82 | 7.70 | 7.72 | 14,398 |
| 15 Feb 18 |
7.72000 +0.07 |
7.72 | 7.68 | 7.72 | 25,924 |
| 14 Feb 18 |
7.65000 -0.11 |
7.80 | 7.50 | 7.80 | 10,340 |
| 13 Feb 18 |
7.76000 -0.01 |
7.87 | 7.72 | 7.87 | 10,144 |
| 12 Feb 18 |
7.77000 -0.07 |
7.91 | 7.74 | 7.77 | 24,189 |
| 09 Feb 18 |
7.84000 -0.04 |
7.86 | 7.70 | 7.86 | 26,895 |
| 08 Feb 18 |
7.88000 -0.05 |
7.92 | 7.80 | 7.90 | 7,530 |
| 07 Feb 18 |
7.93000 -0.02 |
8.01 | 7.90 | 8.01 | 14,490 |
| 06 Feb 18 |
7.95000 -0.23 |
8.01 | 7.70 | 8.01 | 47,537 |
| 05 Feb 18 |
8.18000 -0.20 |
8.26 | 8.17 | 8.22 | 11,676 |
| 02 Feb 18 |
8.38000 -0.17 |
8.47 | 8.34 | 8.45 | 7,073 |
| 01 Feb 18 |
8.55000 +0.10 |
8.56 | 8.35 | 8.49 | 41,489 |
| 31 Jan 18 |
8.45000 -0.07 |
8.56 | 8.41 | 8.56 | 6,651 |
| 30 Jan 18 |
8.52000 +0.03 |
8.54 | 8.45 | 8.45 | 12,385 |
| 29 Jan 18 |
8.49000 -0.02 |
8.56 | 8.49 | 8.55 | 41,425 |
| 26 Jan 18 |
8.51000 +0.02 |
8.54 | 8.45 | 8.45 | 46,249 |
| 25 Jan 18 |
8.49000 +0.04 |
8.55 | 8.44 | 8.47 | 27,159 |
| 24 Jan 18 |
8.45000 +0.25 |
8.58 | 8.20 | 8.20 | 31,877 |
| 23 Jan 18 |
8.20000 -0.08 |
8.35 | 8.20 | 8.30 | 20,707 |
| 22 Jan 18 |
8.28000 +0.00 |
8.34 | 8.21 | 8.30 | 6,194 |
| 19 Jan 18 |
8.28000 +0.00 |
8.30 | 8.23 | 8.30 | 4,556 |
| 18 Jan 18 |
8.28000 +0.05 |
8.33 | 8.20 | 8.26 | 17,005 |
| 17 Jan 18 |
8.23000 +0.00 |
8.27 | 8.19 | 8.19 | 2,100 |
| 16 Jan 18 |
8.23000 +0.05 |
8.26 | 8.20 | 8.20 | 1,553 |
| 15 Jan 18 |
8.18000 -0.02 |
8.30 | 8.18 | 8.20 | 6,192 |
| 12 Jan 18 |
8.20000 -0.15 |
8.31 | 8.18 | 8.31 | 8,942 |
| 11 Jan 18 |
8.35000 -0.03 |
8.42 | 8.30 | 8.42 | 4,640 |
| 10 Jan 18 |
8.38000 +0.10 |
8.38 | 8.20 | 8.35 | 16,359 |
| 09 Jan 18 |
8.28000 +0.07 |
8.35 | 8.27 | 8.32 | 7,770 |
| 08 Jan 18 |
8.21000 -0.05 |
8.34 | 8.21 | 8.23 | 7,985 |
| 05 Jan 18 |
8.26000 +0.10 |
8.26 | 8.12 | 8.15 | 5,994 |
| 04 Jan 18 |
8.16000 -0.10 |
8.27 | 8.10 | 8.27 | 12,220 |
| 03 Jan 18 |
8.26000 +0.01 |
8.27 | 8.22 | 8.25 | 6,588 |
| 02 Jan 18 |
8.25000 +0.01 |
8.25 | 8.13 | 8.23 | 10,670 |
| 29 Dec 17 |
8.23900 -0.01 |
8.30 | 8.19 | 8.20 | 4,404 |
| 28 Dec 17 |
8.24700 -0.10 |
8.35 | 8.19 | 8.35 | 5,049 |
| 27 Dec 17 |
8.35000 -0.02 |
8.43 | 8.32 | 8.40 | 3,897 |
| 22 Dec 17 |
8.36800 +0.26 |
8.37 | 8.10 | 8.10 | 17,941 |
| 21 Dec 17 |
8.11100 -0.11 |
8.28 | 8.11 | 8.28 | 6,451 |
| 20 Dec 17 |
8.22400 -0.03 |
8.26 | 8.14 | 8.14 | 18,986 |
| 19 Dec 17 |
8.25000 +0.10 |
8.26 | 8.10 | 8.10 | 26,254 |
| 18 Dec 17 |
8.15000 -0.07 |
8.25 | 8.10 | 8.11 | 33,791 |
| 15 Dec 17 |
8.22200 +0.02 |
8.25 | 8.15 | 8.24 | 7,705 |
| 14 Dec 17 |
8.20000 +0.04 |
8.22 | 8.16 | 8.16 | 9,735 |
| 13 Dec 17 |
8.16000 -0.04 |
8.28 | 8.15 | 8.20 | 14,902 |
| 12 Dec 17 |
8.20000 +0.07 |
8.24 | 8.15 | 8.15 | 10,651 |
| 11 Dec 17 |
8.12500 -0.11 |
8.20 | 8.08 | 8.20 | 5,065 |
| 08 Dec 17 |
8.23500 +0.02 |
8.28 | 8.13 | 8.28 | 12,620 |
| 07 Dec 17 |
8.21500 -0.18 |
8.41 | 8.05 | 8.41 | 32,114 |
| 06 Dec 17 |
8.40000 +0.05 |
8.47 | 8.32 | 8.32 | 35,446 |
| 05 Dec 17 |
8.35500 -0.03 |
8.39 | 8.32 | 8.39 | 3,191 |
| 04 Dec 17 |
8.38900 +0.05 |
8.39 | 8.30 | 8.33 | 10,057 |
| 01 Dec 17 |
8.34000 -0.02 |
8.38 | 8.34 | 8.38 | 2,805 |
| 30 Nov 17 |
8.35900 +0.04 |
8.50 | 8.31 | 8.34 | 26,720 |
| 29 Nov 17 |
8.31800 +0.04 |
8.37 | 8.31 | 8.35 | 6,227 |
| 28 Nov 17 |
8.28100 -0.02 |
8.44 | 8.28 | 8.38 | 23,106 |
| 27 Nov 17 |
8.30500 -0.02 |
8.38 | 8.31 | 8.34 | 12,166 |
| 24 Nov 17 |
8.32500 +0.00 |
8.40 | 8.30 | 8.30 | 14,789 |
| 23 Nov 17 |
8.32100 +0.00 |
8.40 | 8.30 | 8.40 | 9,156 |
| 22 Nov 17 |
8.32000 +0.02 |
8.36 | 8.20 | 8.24 | 15,217 |
| 21 Nov 17 |
8.30000 +0.05 |
8.40 | 8.25 | 8.40 | 7,964 |
| 20 Nov 17 |
8.25000 +0.12 |
8.40 | 8.10 | 8.10 | 14,086 |
| 17 Nov 17 |
8.13300 -0.07 |
8.27 | 8.10 | 8.23 | 6,708 |
| 16 Nov 17 |
8.20000 +0.06 |
8.20 | 8.05 | 8.13 | 4,165 |
| 15 Nov 17 |
8.13500 -0.27 |
8.32 | 8.02 | 8.31 | 18,509 |
| 14 Nov 17 |
8.41000 -0.02 |
8.45 | 8.37 | 8.43 | 12,766 |
| 13 Nov 17 |
8.42500 -0.01 |
8.55 | 8.35 | 8.55 | 18,521 |
| 10 Nov 17 |
8.43000 -0.20 |
8.66 | 8.20 | 8.60 | 29,860 |
| 09 Nov 17 |
8.62700 -0.09 |
8.85 | 8.56 | 8.80 | 32,996 |
| 08 Nov 17 |
8.72100 +0.07 |
8.83 | 8.56 | 8.67 | 18,722 |
| 07 Nov 17 |
8.65000 +0.07 |
8.75 | 8.56 | 8.64 | 10,369 |
| 06 Nov 17 |
8.58000 +0.23 |
8.68 | 8.43 | 8.49 | 38,410 |
| 03 Nov 17 |
8.34800 +0.27 |
8.35 | 8.10 | 8.19 | 18,830 |
| 02 Nov 17 |
8.07600 +0.04 |
8.26 | 8.00 | 8.15 | 42,840 |
| 01 Nov 17 |
8.03400 +0.19 |
8.50 | 7.95 | 7.95 | 58,736 |
| 30 Oct 17 |
7.84000 +0.05 |
7.90 | 7.74 | 7.79 | 11,812 |
| 27 Oct 17 |
7.79100 +0.00 |
7.90 | 7.72 | 7.90 | 17,098 |
| 26 Oct 17 |
7.79200 +0.11 |
7.95 | 7.70 | 7.70 | 17,607 |
| 25 Oct 17 |
7.68000 +0.08 |
7.71 | 7.57 | 7.71 | 9,566 |
| 24 Oct 17 |
7.60100 -0.01 |
7.72 | 7.51 | 7.56 | 16,042 |
| 23 Oct 17 |
7.60600 +0.10 |
7.70 | 7.51 | 7.53 | 10,566 |
| 20 Oct 17 |
7.50200 -0.32 |
7.86 | 7.25 | 7.82 | 64,520 |
| 19 Oct 17 |
7.82200 +0.03 |
7.88 | 7.75 | 7.83 | 9,859 |
| 18 Oct 17 |
7.78900 -0.11 |
7.92 | 7.79 | 7.90 | 7,539 |
| 17 Oct 17 |
7.90000 -0.03 |
7.98 | 7.84 | 7.92 | 15,238 |
| 16 Oct 17 |
7.92500 -0.02 |
8.05 | 7.85 | 8.05 | 11,265 |
| 13 Oct 17 |
7.95000 +0.04 |
8.10 | 7.90 | 8.00 | 22,236 |
| 12 Oct 17 |
7.91200 -0.05 |
8.01 | 7.86 | 7.97 | 7,122 |
| 11 Oct 17 |
7.96600 +0.00 |
7.99 | 7.90 | 7.99 | 5,397 |
| 10 Oct 17 |
7.97000 +0.00 |
7.99 | 7.90 | 7.97 | 11,104 |
| 09 Oct 17 |
7.97000 -0.02 |
8.10 | 7.95 | 8.10 | 14,634 |
| 06 Oct 17 |
7.98900 -0.05 |
8.10 | 7.93 | 8.04 | 7,875 |
| 05 Oct 17 |
8.04300 +0.08 |
8.04 | 7.80 | 7.90 | 30,576 |
| 04 Oct 17 |
7.96300 -0.06 |
8.07 | 7.92 | 7.95 | 14,543 |
| 02 Oct 17 |
8.02000 -0.03 |
8.09 | 8.00 | 8.05 | 41,397 |
| 29 Sep 17 |
8.05100 +0.03 |
8.08 | 8.00 | 8.03 | 21,335 |
| 28 Sep 17 |
8.02200 -0.08 |
8.10 | 8.02 | 8.02 | 7,152 |
| 27 Sep 17 |
8.10000 -0.01 |
8.19 | 8.05 | 8.14 | 6,853 |
| 26 Sep 17 |
8.11300 -0.03 |
8.19 | 8.05 | 8.19 | 8,554 |
| 25 Sep 17 |
8.14000 +0.08 |
8.15 | 8.02 | 8.02 | 8,474 |
| 22 Sep 17 |
8.06500 -0.09 |
8.13 | 8.02 | 8.09 | 5,017 |
| 21 Sep 17 |
8.15300 -0.07 |
8.20 | 8.05 | 8.20 | 20,321 |
| 20 Sep 17 |
8.22200 +0.13 |
8.25 | 8.13 | 8.25 | 13,417 |
| 19 Sep 17 |
8.09000 +0.09 |
8.14 | 8.00 | 8.05 | 15,496 |
| 18 Sep 17 |
8.00000 -0.06 |
8.08 | 7.90 | 7.93 | 28,247 |
| 15 Sep 17 |
8.06100 -0.86 |
8.30 | 7.84 | 8.24 | 150,279 |
| 14 Sep 17 |
8.92500 -0.07 |
9.00 | 8.86 | 8.93 | 26,903 |
| 13 Sep 17 |
9.00000 +0.07 |
9.10 | 9.00 | 9.00 | 18,633 |
| 12 Sep 17 |
8.92500 -0.24 |
9.20 | 8.90 | 9.19 | 8,819 |
| 11 Sep 17 |
9.17000 +0.02 |
9.24 | 9.14 | 9.20 | 12,143 |
| 08 Sep 17 |
9.15000 -0.01 |
9.24 | 9.00 | 9.15 | 38,971 |
| 07 Sep 17 |
9.15900 +0.16 |
9.25 | 9.00 | 9.00 | 34,967 |
| 06 Sep 17 |
9.00000 +0.35 |
9.01 | 8.61 | 8.77 | 15,723 |
| 05 Sep 17 |
8.65100 -0.21 |
9.00 | 8.50 | 8.75 | 23,981 |
| 04 Sep 17 |
8.85800 -0.24 |
9.10 | 8.72 | 9.10 | 23,076 |
| 01 Sep 17 |
9.10000 +0.16 |
9.10 | 8.87 | 8.96 | 19,751 |
| 31 Aug 17 |
8.93900 +0.28 |
9.04 | 8.55 | 8.65 | 42,453 |
| 30 Aug 17 |
8.65800 +0.17 |
8.70 | 8.50 | 8.57 | 11,996 |
| 29 Aug 17 |
8.48500 -0.04 |
8.51 | 8.30 | 8.51 | 33,360 |
| 28 Aug 17 |
8.52000 -0.30 |
8.85 | 8.52 | 8.85 | 24,098 |
| 25 Aug 17 |
8.81700 -0.03 |
8.97 | 8.73 | 8.80 | 11,836 |
| 24 Aug 17 |
8.85000 -0.15 |
9.00 | 8.85 | 9.00 | 11,807 |
| 23 Aug 17 |
9.00000 +0.19 |
9.00 | 8.81 | 8.81 | 10,346 |
| 22 Aug 17 |
8.80500 -0.19 |
9.09 | 8.81 | 9.09 | 21,779 |
| 21 Aug 17 |
9.00000 -0.05 |
9.09 | 8.90 | 9.09 | 34,495 |
| 18 Aug 17 |
9.05000 -0.01 |
9.18 | 9.00 | 9.09 | 27,951 |
| 17 Aug 17 |
9.06400 +0.11 |
9.24 | 8.92 | 9.10 | 112,341 |
| 16 Aug 17 |
8.95000 -0.10 |
9.09 | 8.90 | 8.90 | 39,842 |
| 15 Aug 17 |
9.05000 +0.19 |
9.15 | 8.97 | 9.11 | 52,839 |
| 14 Aug 17 |
8.86000 -1.84 |
9.74 | 8.86 | 9.74 | 139,582 |
| 11 Aug 17 |
10.70000 -0.15 |
10.85 | 10.30 | 10.85 | 34,461 |
| 10 Aug 17 |
10.85500 -0.26 |
11.09 | 10.85 | 11.09 | 8,640 |
| 09 Aug 17 |
11.11000 +0.07 |
11.14 | 11.06 | 11.07 | 4,492 |
| 08 Aug 17 |
11.03500 -0.07 |
11.22 | 11.03 | 11.15 | 6,544 |
| 07 Aug 17 |
11.10500 +0.22 |
11.10 | 10.90 | 11.02 | 7,169 |
| 04 Aug 17 |
10.88000 -0.08 |
10.99 | 10.82 | 10.82 | 12,791 |
| 03 Aug 17 |
10.96000 -0.04 |
11.10 | 10.83 | 11.10 | 14,366 |
| 02 Aug 17 |
11.00000 -0.15 |
11.20 | 10.99 | 11.20 | 10,079 |
| 01 Aug 17 |
11.15500 -0.05 |
11.20 | 11.02 | 11.20 | 19,735 |
| 31 Jul 17 |
11.20500 -0.11 |
11.50 | 11.20 | 11.20 | 11,947 |
| 28 Jul 17 |
11.31500 -0.19 |
11.65 | 11.23 | 11.65 | 4,195 |
| 27 Jul 17 |
11.50000 -0.02 |
11.67 | 11.39 | 11.52 | 11,893 |
| 26 Jul 17 |
11.52000 +0.30 |
11.61 | 11.22 | 11.22 | 23,775 |
| 25 Jul 17 |
11.22000 +0.07 |
11.30 | 11.11 | 11.30 | 7,503 |
| 24 Jul 17 |
11.14500 -0.02 |
11.26 | 11.02 | 11.26 | 13,478 |
| 21 Jul 17 |
11.16500 -0.55 |
11.61 | 11.16 | 11.61 | 5,979 |
| 20 Jul 17 |
11.71000 +0.09 |
11.84 | 11.59 | 11.73 | 17,385 |
| 19 Jul 17 |
11.62500 +0.51 |
11.63 | 11.10 | 11.17 | 22,168 |
| 18 Jul 17 |
11.11500 -0.38 |
11.60 | 11.11 | 11.60 | 25,823 |
| 17 Jul 17 |
11.49000 +0.06 |
11.58 | 11.29 | 11.34 | 14,101 |
| 14 Jul 17 |
11.43000 -0.03 |
11.52 | 11.28 | 11.39 | 8,890 |
| 13 Jul 17 |
11.46000 +0.56 |
11.46 | 10.80 | 10.80 | 26,133 |
| 12 Jul 17 |
10.90500 -0.31 |
11.25 | 10.85 | 10.90 | 54,738 |
| 11 Jul 17 |
11.21000 -0.52 |
11.40 | 10.95 | 11.30 | 70,095 |
| 10 Jul 17 |
11.73000 -0.27 |
12.13 | 11.65 | 12.00 | 44,370 |
| 07 Jul 17 |
12.00000 -0.36 |
12.36 | 11.91 | 12.36 | 15,493 |
| 06 Jul 17 |
12.36000 +0.01 |
12.40 | 12.26 | 12.40 | 12,749 |
| 05 Jul 17 |
12.35000 -0.02 |
12.45 | 12.28 | 12.36 | 1,930 |
| 04 Jul 17 |
12.37000 -0.32 |
12.81 | 12.30 | 12.80 | 9,758 |
| 03 Jul 17 |
12.68500 +0.19 |
12.98 | 12.39 | 12.39 | 14,627 |
| 30 Jun 17 |
12.49500 +0.21 |
12.56 | 11.93 | 12.11 | 28,147 |
| 29 Jun 17 |
12.28500 -0.02 |
12.47 | 12.22 | 12.35 | 14,523 |
| 28 Jun 17 |
12.30000 -0.15 |
12.50 | 11.83 | 12.50 | 22,183 |
| 27 Jun 17 |
12.45000 -0.05 |
12.50 | 12.28 | 12.50 | 9,892 |
| 26 Jun 17 |
12.50000 -0.10 |
12.70 | 12.30 | 12.70 | 15,502 |
| 23 Jun 17 |
12.59500 +0.27 |
12.84 | 12.18 | 12.20 | 32,799 |
| 22 Jun 17 |
12.32500 +0.13 |
12.32 | 12.03 | 12.15 | 18,619 |
| 21 Jun 17 |
12.19500 -0.11 |
12.39 | 12.04 | 12.30 | 23,699 |
| 20 Jun 17 |
12.30000 +0.38 |
12.30 | 11.86 | 11.95 | 23,549 |
| 19 Jun 17 |
11.92500 -0.41 |
12.23 | 11.86 | 12.16 | 21,775 |
| 16 Jun 17 |
12.33500 +0.26 |
12.34 | 11.91 | 11.91 | 10,736 |
| 15 Jun 17 |
12.08000 +0.09 |
12.08 | 11.85 | 12.06 | 17,637 |
| 14 Jun 17 |
11.99500 +0.18 |
12.07 | 11.95 | 12.06 | 3,815 |
| 13 Jun 17 |
11.82000 +0.08 |
11.89 | 11.69 | 11.89 | 10,816 |
| 12 Jun 17 |
11.74000 -0.60 |
12.27 | 11.56 | 12.26 | 41,655 |
| 09 Jun 17 |
12.33500 +0.47 |
12.34 | 11.90 | 12.00 | 11,584 |
| 08 Jun 17 |
11.87000 -0.32 |
12.26 | 11.80 | 12.02 | 14,470 |
| 07 Jun 17 |
12.19000 -0.31 |
12.42 | 11.97 | 12.33 | 18,045 |
| 06 Jun 17 |
12.50000 -0.01 |
12.78 | 12.12 | 12.65 | 48,380 |
| 02 Jun 17 |
12.51000 +0.36 |
12.74 | 12.00 | 12.00 | 18,685 |
| 01 Jun 17 |
12.15000 +0.09 |
12.15 | 11.98 | 12.06 | 24,668 |
| 31 May 17 |
12.06000 +0.27 |
12.06 | 11.80 | 11.80 | 28,169 |
| 30 May 17 |
11.79500 +0.07 |
11.80 | 11.63 | 11.72 | 10,286 |
| 29 May 17 |
11.72000 -0.26 |
11.94 | 11.72 | 11.87 | 14,738 |
| 26 May 17 |
11.97500 -0.07 |
12.05 | 11.68 | 12.05 | 24,376 |
| 25 May 17 |
12.05000 +0.45 |
12.20 | 11.55 | 11.55 | 21,339 |
| 24 May 17 |
11.60000 +0.11 |
11.68 | 11.43 | 11.50 | 26,303 |
| 23 May 17 |
11.49000 -0.11 |
11.60 | 11.15 | 11.60 | 16,554 |
| 22 May 17 |
11.59500 -0.02 |
12.15 | 11.58 | 12.00 | 27,226 |
| 19 May 17 |
11.61500 +0.37 |
11.64 | 11.30 | 11.30 | 27,615 |
| 18 May 17 |
11.24500 -0.06 |
11.48 | 11.16 | 11.30 | 47,763 |
| 17 May 17 |
11.30000 -0.25 |
11.57 | 11.30 | 11.50 | 25,456 |
| 16 May 17 |
11.55000 +0.05 |
11.64 | 11.40 | 11.55 | 19,395 |
| 15 May 17 |
11.50000 +0.30 |
11.60 | 11.19 | 11.30 | 53,242 |
| 12 May 17 |
11.20000 +0.15 |
11.20 | 10.90 | 11.11 | 28,867 |
| 11 May 17 |
11.05000 +0.15 |
11.05 | 10.57 | 10.76 | 33,337 |
| 10 May 17 |
10.90000 -0.12 |
11.05 | 10.85 | 11.02 | 39,145 |
| 09 May 17 |
11.02000 +0.02 |
11.10 | 11.00 | 11.01 | 23,797 |
| 08 May 17 |
11.00000 +0.24 |
11.33 | 10.76 | 10.76 | 56,025 |
| 05 May 17 |
10.76000 -0.14 |
10.82 | 10.63 | 10.79 | 19,279 |
| 04 May 17 |
10.90000 -0.07 |
10.96 | 10.80 | 10.96 | 7,767 |
| 03 May 17 |
10.97000 -0.02 |
10.97 | 10.94 | 10.97 | 8,742 |
| 02 May 17 |
10.99000 +0.03 |
11.00 | 10.90 | 10.98 | 21,747 |
| 28 Apr 17 |
10.96000 +0.12 |
11.00 | 10.84 | 10.90 | 35,561 |
| 27 Apr 17 |
10.84000 +0.06 |
10.90 | 10.65 | 10.80 | 20,340 |
| 26 Apr 17 |
10.78000 +0.36 |
10.78 | 10.40 | 10.43 | 15,937 |
| 25 Apr 17 |
10.42000 +0.01 |
10.43 | 10.32 | 10.43 | 11,869 |
| 24 Apr 17 |
10.41000 +0.16 |
10.44 | 10.05 | 10.30 | 40,449 |
| 21 Apr 17 |
10.25000 +0.01 |
10.25 | 10.22 | 10.24 | 5,068 |
| 20 Apr 17 |
10.24000 +0.04 |
10.25 | 10.14 | 10.24 | 5,567 |
| 19 Apr 17 |
10.20000 -0.07 |
10.27 | 10.17 | 10.27 | 1,295 |
| 18 Apr 17 |
10.27500 +0.26 |
10.27 | 10.00 | 10.00 | 26,806 |
| 13 Apr 17 |
10.01000 -0.27 |
10.32 | 9.93 | 10.24 | 53,489 |
| 12 Apr 17 |
10.28000 -0.18 |
10.48 | 10.22 | 10.40 | 14,007 |
| 11 Apr 17 |
10.46000 -0.18 |
10.65 | 10.31 | 10.65 | 15,224 |
| 10 Apr 17 |
10.64000 +0.14 |
10.73 | 10.40 | 10.51 | 25,341 |
| 07 Apr 17 |
10.50000 +0.40 |
10.55 | 10.14 | 10.20 | 24,803 |
| 06 Apr 17 |
10.10000 +0.10 |
10.19 | 10.04 | 10.13 | 11,011 |
| 05 Apr 17 |
10.00500 -0.01 |
10.15 | 9.92 | 9.96 | 40,694 |
| 04 Apr 17 |
10.01000 +0.15 |
10.22 | 9.93 | 9.95 | 62,518 |
| 03 Apr 17 |
9.86000 +0.06 |
9.93 | 9.81 | 9.84 | 93,157 |
| 31 Mar 17 |
9.80000 -0.01 |
9.85 | 9.70 | 9.70 | 7,820 |
| 30 Mar 17 |
9.81000 +0.06 |
9.90 | 9.79 | 9.79 | 33,739 |
| 29 Mar 17 |
9.75000 +0.19 |
9.79 | 9.64 | 9.65 | 14,545 |
| 28 Mar 17 |
9.56500 -0.16 |
9.75 | 9.56 | 9.75 | 9,947 |
| 27 Mar 17 |
9.72900 +0.28 |
9.77 | 9.45 | 9.45 | 24,173 |
| 24 Mar 17 |
9.45000 +0.11 |
9.45 | 9.27 | 9.37 | 9,201 |
| 23 Mar 17 |
9.34000 +0.05 |
9.42 | 9.24 | 9.37 | 10,232 |
| 22 Mar 17 |
9.28800 +0.00 |
9.37 | 9.21 | 9.37 | 8,547 |
| 21 Mar 17 |
9.28400 -0.11 |
9.38 | 9.26 | 9.38 | 4,934 |
| 20 Mar 17 |
9.39800 +0.00 |
9.50 | 9.29 | 9.44 | 2,882 |
| 17 Mar 17 |
9.39900 -0.04 |
9.55 | 9.40 | 9.40 | 6,370 |
| 16 Mar 17 |
9.43900 +0.21 |
9.44 | 9.22 | 9.36 | 6,746 |
| 15 Mar 17 |
9.23000 -0.02 |
9.41 | 9.23 | 9.41 | 3,862 |
| 14 Mar 17 |
9.25000 +0.00 |
9.25 | 9.20 | 9.25 | 4,788 |
| 13 Mar 17 |
9.24800 +0.09 |
9.29 | 9.14 | 9.14 | 10,494 |
| 10 Mar 17 |
9.16000 +0.00 |
9.20 | 9.10 | 9.14 | 12,817 |
| 09 Mar 17 |
9.16100 -0.03 |
9.20 | 9.07 | 9.19 | 18,942 |
| 08 Mar 17 |
9.19400 -0.01 |
9.33 | 9.19 | 9.33 | 6,213 |
| 07 Mar 17 |
9.20000 -0.25 |
9.44 | 9.00 | 9.38 | 59,431 |
| 06 Mar 17 |
9.45000 -0.02 |
9.46 | 9.38 | 9.46 | 7,112 |
| 03 Mar 17 |
9.46600 -0.02 |
9.57 | 9.43 | 9.50 | 4,340 |
| 02 Mar 17 |
9.48300 -0.03 |
9.55 | 9.46 | 9.55 | 4,302 |
| 01 Mar 17 |
9.51200 +0.10 |
9.56 | 9.41 | 9.41 | 13,508 |
| 28 Feb 17 |
9.41500 -0.10 |
9.51 | 9.41 | 9.41 | 869 |
| 27 Feb 17 |
9.51000 +0.03 |
9.61 | 9.43 | 9.52 | 11,187 |
| 24 Feb 17 |
9.48000 -0.04 |
9.62 | 9.40 | 9.53 | 28,394 |
| 23 Feb 17 |
9.52200 -0.03 |
9.63 | 9.52 | 9.63 | 8,853 |
| 22 Feb 17 |
9.55000 -0.05 |
9.65 | 9.50 | 9.59 | 17,029 |
| 21 Feb 17 |
9.60200 -0.05 |
9.71 | 9.60 | 9.69 | 18,554 |
| 20 Feb 17 |
9.65100 -0.02 |
9.70 | 9.62 | 9.68 | 11,276 |
| 17 Feb 17 |
9.67500 +0.11 |
9.75 | 9.53 | 9.57 | 27,679 |
| 16 Feb 17 |
9.57000 -0.08 |
9.65 | 9.35 | 9.65 | 20,925 |
| 15 Feb 17 |
9.65000 -0.05 |
9.80 | 9.65 | 9.80 | 7,341 |
| 14 Feb 17 |
9.70300 +0.02 |
9.94 | 9.70 | 9.81 | 40,046 |
| 13 Feb 17 |
9.68000 +0.18 |
9.69 | 9.45 | 9.55 | 45,535 |
| 10 Feb 17 |
9.50000 +0.02 |
9.50 | 9.45 | 9.50 | 31,563 |
| 09 Feb 17 |
9.48100 +0.23 |
9.74 | 9.41 | 9.41 | 18,878 |
| 08 Feb 17 |
9.25100 +0.01 |
9.36 | 9.25 | 9.26 | 17,949 |
| 07 Feb 17 |
9.24300 +0.24 |
9.28 | 9.01 | 9.10 | 22,915 |
| 06 Feb 17 |
9.00000 +0.15 |
9.10 | 8.85 | 8.85 | 29,550 |
| 03 Feb 17 |
8.84900 +0.09 |
8.88 | 8.75 | 8.88 | 4,805 |
| 02 Feb 17 |
8.75600 -0.10 |
8.86 | 8.75 | 8.75 | 1,649 |
| 01 Feb 17 |
8.86000 +0.27 |
8.88 | 8.63 | 8.63 | 9,186 |
| 31 Jan 17 |
8.59100 -0.12 |
8.72 | 8.55 | 8.71 | 36,506 |
| 30 Jan 17 |
8.70600 -0.04 |
8.75 | 8.63 | 8.75 | 8,664 |
| 27 Jan 17 |
8.75000 -0.05 |
8.75 | 8.70 | 8.71 | 5,570 |
| 26 Jan 17 |
8.80000 +0.13 |
8.83 | 8.75 | 8.75 | 12,142 |
| 25 Jan 17 |
8.67100 +0.01 |
8.73 | 8.61 | 8.66 | 5,423 |
| 24 Jan 17 |
8.66000 +0.11 |
8.69 | 8.53 | 8.55 | 24,102 |
| 23 Jan 17 |
8.55000 -0.01 |
8.60 | 8.50 | 8.60 | 22,125 |
| 20 Jan 17 |
8.55500 -0.02 |
8.64 | 8.53 | 8.58 | 9,510 |
| 19 Jan 17 |
8.58000 -0.12 |
8.76 | 8.46 | 8.70 | 34,296 |
| 18 Jan 17 |
8.70000 -0.05 |
8.79 | 8.70 | 8.70 | 6,138 |
| 17 Jan 17 |
8.74800 +0.15 |
8.79 | 8.60 | 8.60 | 7,183 |
| 16 Jan 17 |
8.59300 +0.09 |
8.70 | 8.52 | 8.52 | 16,345 |
| 13 Jan 17 |
8.50000 +0.10 |
8.60 | 8.39 | 8.52 | 7,752 |
| 12 Jan 17 |
8.40100 -0.11 |
8.55 | 8.40 | 8.42 | 13,058 |
| 11 Jan 17 |
8.51200 +0.01 |
8.65 | 8.43 | 8.58 | 14,904 |
| 10 Jan 17 |
8.50100 +0.08 |
8.60 | 8.42 | 8.50 | 11,848 |
| 09 Jan 17 |
8.42000 +0.32 |
8.80 | 8.20 | 8.20 | 55,706 |
| 06 Jan 17 |
8.10000 -0.13 |
8.35 | 8.10 | 8.28 | 33,905 |
| 05 Jan 17 |
8.23000 +0.37 |
8.23 | 7.95 | 7.95 | 21,515 |
| 04 Jan 17 |
7.85800 +0.06 |
8.00 | 7.86 | 7.95 | 19,435 |
| 03 Jan 17 |
7.80100 -0.04 |
8.19 | 7.60 | 7.85 | 78,385 |
| 02 Jan 17 |
7.84000 +0.19 |
7.84 | 7.75 | 7.75 | 5,414 |
| 30 Dec 16 |
7.65000 +0.15 |
7.65 | 7.54 | 7.64 | 10,481 |
| 29 Dec 16 |
7.50000 -0.03 |
7.50 | 7.50 | 7.50 | 2,944 |
| 28 Dec 16 |
7.53500 +0.02 |
7.58 | 7.51 | 7.55 | 617 |
| 27 Dec 16 |
7.51000 -0.15 |
7.68 | 7.50 | 7.68 | 26,701 |
| 23 Dec 16 |
7.66200 +0.11 |
7.66 | 7.50 | 7.50 | 7,856 |
| 22 Dec 16 |
7.55000 -0.01 |
7.67 | 7.55 | 7.67 | 3,016 |
| 21 Dec 16 |
7.56000 +0.02 |
7.70 | 7.56 | 7.64 | 14,910 |
| 20 Dec 16 |
7.53700 -0.04 |
7.65 | 7.50 | 7.65 | 7,489 |
| 19 Dec 16 |
7.58000 +0.10 |
7.58 | 7.58 | 7.58 | 1,105 |
| 16 Dec 16 |
7.48100 -0.09 |
7.57 | 7.48 | 7.57 | 1,110 |
| 15 Dec 16 |
7.57100 -0.13 |
7.65 | 7.49 | 7.59 | 14,020 |
| 14 Dec 16 |
7.70000 +0.20 |
7.70 | 7.45 | 7.50 | 14,776 |
| 13 Dec 16 |
7.50000 -0.05 |
7.65 | 7.50 | 7.55 | 8,696 |
| 12 Dec 16 |
7.55000 -0.10 |
7.61 | 7.55 | 7.55 | 3,623 |
| 09 Dec 16 |
7.65000 +0.00 |
7.65 | 7.30 | 7.30 | 33,421 |
| 08 Dec 16 |
7.65000 -0.12 |
7.88 | 7.54 | 7.87 | 30,521 |
| 07 Dec 16 |
7.76700 +0.12 |
7.87 | 7.65 | 7.76 | 9,942 |
| 06 Dec 16 |
7.65000 +0.10 |
7.66 | 7.45 | 7.51 | 8,825 |
| 05 Dec 16 |
7.54900 +0.06 |
7.55 | 7.45 | 7.50 | 1,858 |
| 02 Dec 16 |
7.48600 -0.18 |
7.59 | 7.40 | 7.59 | 7,813 |
| 01 Dec 16 |
7.66900 -0.11 |
7.78 | 7.66 | 7.73 | 9,646 |
| 30 Nov 16 |
7.77800 -0.11 |
7.90 | 7.78 | 7.90 | 538 |
| 29 Nov 16 |
7.89000 -0.01 |
7.89 | 7.79 | 7.79 | 19,809 |
| 28 Nov 16 |
7.90000 +0.23 |
7.90 | 7.69 | 7.69 | 33,024 |
| 25 Nov 16 |
7.67000 +0.09 |
7.69 | 7.60 | 7.60 | 15,567 |
| 24 Nov 16 |
7.58000 +0.06 |
7.65 | 7.53 | 7.65 | 12,888 |
| 23 Nov 16 |
7.52000 +0.12 |
7.52 | 7.47 | 7.50 | 7,225 |
| 22 Nov 16 |
7.40100 +0.07 |
7.50 | 7.37 | 7.37 | 4,415 |
| 21 Nov 16 |
7.33000 +0.03 |
7.37 | 7.24 | 7.37 | 5,250 |
| 18 Nov 16 |
7.30000 +0.01 |
7.37 | 7.27 | 7.30 | 6,037 |
| 17 Nov 16 |
7.29000 -0.01 |
7.36 | 7.23 | 7.36 | 8,535 |
| 16 Nov 16 |
7.30000 -0.01 |
7.34 | 7.28 | 7.34 | 13,594 |
| 15 Nov 16 |
7.31400 -0.03 |
7.36 | 7.29 | 7.35 | 9,153 |
| 14 Nov 16 |
7.34000 +0.04 |
7.36 | 7.15 | 7.30 | 11,322 |
| 11 Nov 16 |
7.30000 +0.18 |
7.30 | 7.24 | 7.28 | 14,156 |
| 10 Nov 16 |
7.12000 -0.03 |
7.33 | 7.12 | 7.30 | 24,800 |
| 09 Nov 16 |
7.15000 -0.01 |
7.15 | 7.02 | 7.15 | 8,519 |
| 08 Nov 16 |
7.16500 +0.01 |
7.27 | 7.15 | 7.20 | 15,824 |
| 07 Nov 16 |
7.15000 -0.05 |
7.25 | 7.15 | 7.23 | 6,624 |
| 04 Nov 16 |
7.20000 +0.00 |
7.25 | 7.19 | 7.19 | 32,167 |
| 03 Nov 16 |
7.20000 +0.00 |
7.25 | 7.16 | 7.19 | 28,763 |
| 02 Nov 16 |
7.19800 +0.05 |
7.30 | 7.14 | 7.14 | 46,523 |
| 01 Nov 16 |
7.15000 +0.05 |
7.15 | 7.11 | 7.14 | 10,864 |
| 31 Oct 16 |
7.10000 +0.05 |
7.15 | 7.10 | 7.13 | 15,817 |
| 28 Oct 16 |
7.05000 -0.09 |
7.15 | 7.05 | 7.15 | 17,190 |
| 27 Oct 16 |
7.14000 +0.19 |
7.15 | 7.00 | 7.02 | 35,520 |
| 26 Oct 16 |
6.95000 -0.08 |
7.02 | 6.95 | 7.02 | 24,336 |
| 25 Oct 16 |
7.03000 +0.03 |
7.10 | 7.00 | 7.00 | 16,684 |
| 24 Oct 16 |
7.00000 -0.03 |
7.07 | 6.99 | 7.07 | 13,955 |
| 21 Oct 16 |
7.03000 +0.00 |
7.10 | 7.01 | 7.07 | 12,235 |
| 20 Oct 16 |
7.03000 -0.02 |
7.09 | 7.03 | 7.08 | 5,055 |
| 19 Oct 16 |
7.05000 +0.10 |
7.10 | 6.99 | 6.99 | 39,005 |
| 18 Oct 16 |
6.95000 +0.00 |
6.99 | 6.92 | 6.92 | 2,250 |
| 17 Oct 16 |
6.95000 +0.04 |
6.99 | 6.94 | 6.94 | 2,475 |
| 14 Oct 16 |
6.90600 -0.01 |
6.94 | 6.90 | 6.92 | 20,510 |
| 13 Oct 16 |
6.92000 +0.01 |
6.92 | 6.85 | 6.90 | 8,094 |
| 12 Oct 16 |
6.90700 -0.04 |
6.98 | 6.89 | 6.98 | 11,265 |
| 11 Oct 16 |
6.95000 +0.05 |
6.97 | 6.90 | 6.97 | 3,874 |
| 10 Oct 16 |
6.90200 -0.09 |
6.99 | 6.89 | 6.99 | 5,174 |
| 07 Oct 16 |
6.99000 +0.04 |
6.99 | 6.86 | 6.95 | 18,487 |
| 06 Oct 16 |
6.95000 +0.00 |
7.00 | 6.92 | 6.95 | 23,465 |
| 05 Oct 16 |
6.95000 +0.02 |
6.98 | 6.93 | 6.93 | 32,016 |
| 04 Oct 16 |
6.93000 +0.08 |
6.93 | 6.90 | 6.90 | 8,073 |
| 30 Sep 16 |
6.85000 -0.06 |
7.00 | 6.85 | 6.85 | 24,123 |
| 29 Sep 16 |
6.91000 -0.04 |
6.99 | 6.91 | 6.95 | 28,608 |
| 28 Sep 16 |
6.94500 +0.03 |
6.95 | 6.90 | 6.92 | 31,817 |
| 27 Sep 16 |
6.92000 +0.09 |
7.00 | 6.85 | 6.85 | 62,401 |
| 26 Sep 16 |
6.82600 +0.03 |
6.91 | 6.83 | 6.83 | 40,915 |
| 23 Sep 16 |
6.80000 -0.11 |
6.94 | 6.79 | 6.85 | 32,529 |
| 22 Sep 16 |
6.90900 +0.11 |
6.91 | 6.91 | 6.91 | 10 |
| 21 Sep 16 |
6.80000 -0.08 |
6.99 | 6.80 | 6.88 | 14,051 |
| 20 Sep 16 |
6.87900 +0.00 |
6.88 | 6.77 | 6.88 | 3,150 |
| 19 Sep 16 |
6.88000 +0.03 |
6.92 | 6.74 | 6.92 | 12,793 |
| 16 Sep 16 |
6.85000 +0.06 |
6.92 | 6.75 | 6.75 | 19,664 |
| 15 Sep 16 |
6.78900 -0.11 |
6.90 | 6.79 | 6.90 | 3,278 |
| 14 Sep 16 |
6.90000 +0.18 |
6.95 | 6.80 | 6.80 | 10,178 |
| 13 Sep 16 |
6.72500 +0.02 |
6.80 | 6.72 | 6.80 | 2,450 |
| 12 Sep 16 |
6.70300 -0.10 |
6.80 | 6.66 | 6.75 | 8,060 |
| 09 Sep 16 |
6.80000 +0.14 |
6.80 | 6.60 | 6.66 | 28,316 |
| 08 Sep 16 |
6.65600 +0.06 |
6.69 | 6.62 | 6.64 | 4,469 |
| 07 Sep 16 |
6.60100 -0.02 |
6.70 | 6.60 | 6.70 | 5,610 |
| 06 Sep 16 |
6.62000 -0.08 |
6.73 | 6.62 | 6.72 | 14,773 |
| 05 Sep 16 |
6.70000 +0.02 |
6.75 | 6.62 | 6.75 | 27,774 |
| 02 Sep 16 |
6.68000 -0.02 |
6.80 | 6.61 | 6.61 | 14,702 |
| 01 Sep 16 |
6.70000 +0.00 |
6.70 | 6.55 | 6.55 | 8,291 |
| 30 Aug 16 |
6.69900 +0.10 |
6.70 | 6.52 | 6.62 | 4,628 |
| 29 Aug 16 |
6.60000 -0.18 |
6.85 | 6.60 | 6.73 | 12,137 |
| 26 Aug 16 |
6.78000 +0.03 |
6.82 | 6.75 | 6.76 | 11,687 |
| 25 Aug 16 |
6.75000 +0.05 |
6.93 | 6.70 | 6.71 | 30,172 |
| 24 Aug 16 |
6.70100 +0.15 |
6.84 | 6.65 | 6.66 | 41,676 |
| 23 Aug 16 |
6.54800 -0.11 |
6.66 | 6.55 | 6.66 | 5,387 |
| 22 Aug 16 |
6.66000 +0.00 |
6.66 | 6.57 | 6.57 | 1,481 |
| 19 Aug 16 |
6.66000 +0.01 |
6.66 | 6.54 | 6.54 | 14,775 |
| 18 Aug 16 |
6.65000 +0.20 |
6.65 | 6.46 | 6.50 | 11,558 |
| 17 Aug 16 |
6.45000 +0.07 |
6.50 | 6.40 | 6.40 | 8,259 |
| 16 Aug 16 |
6.38000 +0.08 |
6.40 | 6.29 | 6.40 | 6,880 |
| 15 Aug 16 |
6.30000 +0.14 |
6.48 | 6.20 | 6.37 | 41,232 |
| 12 Aug 16 |
6.16000 +0.01 |
6.16 | 6.16 | 6.16 | 350 |
| 11 Aug 16 |
6.15000 -0.05 |
6.28 | 6.15 | 6.28 | 18,248 |
| 10 Aug 16 |
6.20000 +0.03 |
6.23 | 6.17 | 6.23 | 5,506 |
| 09 Aug 16 |
6.17400 -0.06 |
6.17 | 6.11 | 6.11 | 663 |
| 08 Aug 16 |
6.23300 -0.01 |
6.23 | 6.15 | 6.23 | 7,920 |
| 04 Aug 16 |
6.23900 +0.10 |
6.24 | 6.18 | 6.18 | 1,057 |
| 03 Aug 16 |
6.13900 -0.06 |
6.14 | 6.14 | 6.14 | 300 |
| 02 Aug 16 |
6.20000 +0.04 |
6.20 | 6.15 | 6.15 | 490 |
| 01 Aug 16 |
6.15900 -0.14 |
6.16 | 6.16 | 6.16 | 1 |
| 29 Jul 16 |
6.29900 +0.00 |
6.30 | 6.22 | 6.22 | 200 |
| 28 Jul 16 |
6.30000 +0.00 |
6.30 | 6.29 | 6.29 | 1,100 |
| 27 Jul 16 |
6.30000 +0.10 |
6.30 | 6.25 | 6.25 | 16,517 |
| 26 Jul 16 |
6.20200 -0.08 |
6.20 | 6.18 | 6.18 | 2,950 |
| 25 Jul 16 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 551 |
| 22 Jul 16 |
6.28000 -0.07 |
6.30 | 6.24 | 6.30 | 14,661 |
| 21 Jul 16 |
6.34900 +0.00 |
6.35 | 6.35 | 6.35 | 8 |
| 20 Jul 16 |
6.35000 +0.07 |
6.35 | 6.25 | 6.25 | 1,987 |
| 19 Jul 16 |
6.28400 -0.08 |
6.35 | 6.25 | 6.25 | 2,100 |
| 18 Jul 16 |
6.36600 +0.11 |
6.37 | 6.37 | 6.37 | 2 |
| 15 Jul 16 |
6.25500 +0.04 |
6.36 | 6.22 | 6.22 | 1,731 |
| 14 Jul 16 |
6.21500 +0.01 |
6.22 | 6.22 | 6.22 | 301 |
| 13 Jul 16 |
6.20100 -0.07 |
6.20 | 6.18 | 6.18 | 680 |
| 12 Jul 16 |
6.27300 -0.19 |
6.46 | 6.27 | 6.46 | 2,172 |
| 11 Jul 16 |
6.46000 +0.00 |
6.46 | 6.45 | 6.45 | 1,928 |
| 08 Jul 16 |
6.45900 +0.06 |
6.46 | 6.46 | 6.46 | 40 |
| 07 Jul 16 |
6.40000 +0.02 |
6.45 | 6.40 | 6.45 | 2,620 |
| 06 Jul 16 |
6.38000 +0.11 |
6.38 | 6.38 | 6.38 | 2,202 |
| 05 Jul 16 |
6.27000 +0.00 |
6.27 | 6.27 | 6.27 | 1,321 |
| 04 Jul 16 |
6.27000 -0.09 |
6.32 | 6.25 | 6.32 | 820 |
| 01 Jul 16 |
6.36000 +0.06 |
6.36 | 6.29 | 6.36 | 1,238 |
| 30 Jun 16 |
6.30000 +0.01 |
6.33 | 6.30 | 6.30 | 5,986 |
| 29 Jun 16 |
6.29000 +0.14 |
6.33 | 6.29 | 6.33 | 999 |
| 28 Jun 16 |
6.14500 +0.05 |
6.15 | 6.14 | 6.15 | 4,182 |
| 27 Jun 16 |
6.09000 +0.30 |
6.09 | 6.01 | 6.01 | 6,955 |
| 24 Jun 16 |
5.79000 -0.39 |
6.05 | 5.40 | 5.99 | 11,440 |
| 23 Jun 16 |
6.17500 +0.03 |
6.24 | 6.18 | 6.18 | 2,835 |
| 22 Jun 16 |
6.15000 -0.05 |
6.19 | 6.15 | 6.19 | 2,765 |
| 21 Jun 16 |
6.20000 +0.11 |
6.25 | 6.14 | 6.14 | 7,994 |
| 20 Jun 16 |
6.09000 -0.01 |
6.11 | 6.07 | 6.08 | 9,804 |
| 16 Jun 16 |
6.10000 -0.08 |
6.12 | 6.10 | 6.12 | 1,315 |
| 15 Jun 16 |
6.17900 -0.08 |
6.33 | 6.18 | 6.33 | 6,866 |
| 14 Jun 16 |
6.26100 -0.01 |
6.27 | 6.26 | 6.27 | 467 |
| 13 Jun 16 |
6.27000 -0.05 |
6.40 | 6.26 | 6.40 | 2,855 |
| 10 Jun 16 |
6.32000 -0.11 |
6.33 | 6.32 | 6.33 | 2,169 |
| 09 Jun 16 |
6.43000 +0.04 |
6.43 | 6.39 | 6.39 | 1,501 |
| 08 Jun 16 |
6.38900 +0.03 |
6.45 | 6.39 | 6.45 | 1,030 |
| 07 Jun 16 |
6.36000 -0.08 |
6.40 | 6.36 | 6.36 | 2,063 |
| 06 Jun 16 |
6.44100 +0.10 |
6.45 | 6.37 | 6.45 | 212 |
| 03 Jun 16 |
6.33700 +0.07 |
6.34 | 6.27 | 6.27 | 200 |
| 02 Jun 16 |
6.27100 +0.00 |
6.28 | 6.27 | 6.28 | 192 |
| 01 Jun 16 |
6.27000 -0.10 |
6.35 | 6.21 | 6.35 | 3,009 |
| 31 May 16 |
6.36900 -0.11 |
6.38 | 6.37 | 6.38 | 500 |
| 30 May 16 |
6.48000 +0.01 |
6.48 | 6.48 | 6.48 | 2,500 |
| 27 May 16 |
6.47100 +0.10 |
6.48 | 6.37 | 6.37 | 920 |
| 26 May 16 |
6.36900 -0.11 |
6.48 | 6.37 | 6.47 | 2,785 |
| 25 May 16 |
6.48000 +0.08 |
6.48 | 6.40 | 6.40 | 3,913 |
| 24 May 16 |
6.40000 +0.06 |
6.40 | 6.35 | 6.35 | 2,823 |
| 23 May 16 |
6.33800 -0.11 |
6.34 | 6.34 | 6.34 | 1,670 |
| 20 May 16 |
6.45000 +0.15 |
6.48 | 6.31 | 6.31 | 5,954 |
| 19 May 16 |
6.30100 -0.20 |
6.45 | 6.30 | 6.45 | 9,633 |
| 18 May 16 |
6.50000 -0.02 |
6.50 | 6.41 | 6.50 | 16,064 |
| 17 May 16 |
6.52300 +0.16 |
6.52 | 6.47 | 6.47 | 2,985 |
| 13 May 16 |
6.36100 -0.09 |
6.36 | 6.28 | 6.36 | 4,518 |
| 12 May 16 |
6.45000 -0.04 |
6.49 | 6.42 | 6.49 | 1,801 |
| 11 May 16 |
6.49300 +0.12 |
6.50 | 6.35 | 6.50 | 1,790 |
| 09 May 16 |
6.37600 -0.11 |
6.50 | 6.38 | 6.49 | 3,851 |
| 06 May 16 |
6.48800 +0.09 |
6.49 | 6.47 | 6.47 | 50 |
| 05 May 16 |
6.40200 +0.00 |
6.40 | 6.40 | 6.40 | 410 |
| 04 May 16 |
6.40200 +0.00 |
6.45 | 6.40 | 6.45 | 6,107 |
| 03 May 16 |
6.40000 -0.15 |
6.50 | 6.40 | 6.50 | 8,584 |
| 02 May 16 |
6.55000 +0.05 |
6.61 | 6.50 | 6.56 | 5,477 |
| 29 Apr 16 |
6.50000 +0.04 |
6.51 | 6.47 | 6.47 | 20,377 |
| 28 Apr 16 |
6.46000 +0.08 |
6.46 | 6.39 | 6.41 | 12,939 |
| 27 Apr 16 |
6.38000 +0.04 |
6.46 | 6.30 | 6.39 | 48,074 |
| 26 Apr 16 |
6.34500 +0.15 |
6.35 | 6.23 | 6.23 | 33,303 |
| 25 Apr 16 |
6.19900 -0.04 |
6.23 | 6.18 | 6.23 | 8,004 |
| 22 Apr 16 |
6.24000 +0.16 |
6.24 | 6.14 | 6.14 | 7,173 |
| 21 Apr 16 |
6.08300 +0.05 |
6.15 | 6.07 | 6.07 | 10,812 |
| 20 Apr 16 |
6.03000 +0.03 |
6.07 | 6.00 | 6.00 | 5,519 |
| 19 Apr 16 |
6.00000 -0.08 |
6.07 | 5.95 | 6.07 | 10,085 |
| 18 Apr 16 |
6.07900 +0.08 |
6.08 | 6.00 | 6.00 | 810 |
| 15 Apr 16 |
6.00000 -0.02 |
6.02 | 6.00 | 6.02 | 14,353 |
| 14 Apr 16 |
6.02000 -0.04 |
6.06 | 5.95 | 6.06 | 4,920 |
| 13 Apr 16 |
6.06000 -0.02 |
6.08 | 6.00 | 6.08 | 5,408 |
| 12 Apr 16 |
6.08000 +0.00 |
6.08 | 6.00 | 6.05 | 12,099 |
| 11 Apr 16 |
6.08000 -0.02 |
6.12 | 6.05 | 6.12 | 8,956 |
| 08 Apr 16 |
6.10000 +0.04 |
6.13 | 6.05 | 6.05 | 12,689 |
| 07 Apr 16 |
6.06000 +0.01 |
6.10 | 6.00 | 6.05 | 28,135 |
| 06 Apr 16 |
6.05000 +0.20 |
6.05 | 5.99 | 6.00 | 5,500 |
| 05 Apr 16 |
5.85000 -0.15 |
5.90 | 5.80 | 5.90 | 7,832 |
| 04 Apr 16 |
5.99900 +0.05 |
6.04 | 5.90 | 6.00 | 1,650 |
| 01 Apr 16 |
5.95000 -0.12 |
6.08 | 5.95 | 6.08 | 9,502 |
| 31 Mar 16 |
6.07000 +0.05 |
6.07 | 6.00 | 6.07 | 2,583 |
| 29 Mar 16 |
6.02000 +0.02 |
6.09 | 6.02 | 6.09 | 3,362 |
| 24 Mar 16 |
6.00000 +0.02 |
6.09 | 6.00 | 6.07 | 12,970 |
| 23 Mar 16 |
5.98000 -0.07 |
6.10 | 5.98 | 6.10 | 10,518 |
| 22 Mar 16 |
6.05000 -0.05 |
6.12 | 6.05 | 6.12 | 3,450 |
| 21 Mar 16 |
6.10000 +0.03 |
6.10 | 6.08 | 6.10 | 2,781 |
| 18 Mar 16 |
6.07000 +0.02 |
6.10 | 6.07 | 6.10 | 5,938 |
| 17 Mar 16 |
6.05000 -0.05 |
6.09 | 6.05 | 6.09 | 1,761 |
| 16 Mar 16 |
6.10000 +0.04 |
6.10 | 6.10 | 6.10 | 826 |
| 15 Mar 16 |
6.06000 -0.01 |
6.06 | 6.06 | 6.06 | 300 |
| 14 Mar 16 |
6.06700 -0.04 |
6.15 | 6.07 | 6.15 | 4,751 |
| 11 Mar 16 |
6.10200 +0.06 |
6.10 | 6.10 | 6.10 | 1,710 |
| 10 Mar 16 |
6.04300 -0.10 |
6.14 | 6.04 | 6.11 | 7,688 |
| 09 Mar 16 |
6.14000 +0.00 |
6.14 | 6.13 | 6.13 | 1,187 |
| 08 Mar 16 |
6.14000 -0.01 |
6.15 | 6.14 | 6.14 | 7,590 |
| 07 Mar 16 |
6.15000 +0.15 |
6.15 | 6.03 | 6.10 | 11,697 |
| 04 Mar 16 |
6.00000 +0.02 |
6.10 | 6.00 | 6.00 | 12,711 |
| 03 Mar 16 |
5.98000 -0.06 |
6.09 | 5.96 | 6.05 | 42,952 |
| 02 Mar 16 |
6.04000 -1.02 |
6.30 | 6.00 | 6.25 | 155,303 |
| 01 Mar 16 |
7.05900 -0.20 |
7.20 | 7.06 | 7.10 | 2,888 |
| 29 Feb 16 |
7.25900 +0.26 |
7.26 | 6.82 | 6.99 | 3,318 |
| 26 Feb 16 |
6.99900 +0.03 |
7.00 | 6.83 | 6.90 | 3,200 |
| 25 Feb 16 |
6.96900 -0.01 |
6.97 | 6.97 | 6.97 | 280 |
| 24 Feb 16 |
6.98000 -0.02 |
6.98 | 6.98 | 6.98 | 280 |
| 23 Feb 16 |
7.00000 +0.25 |
7.00 | 6.89 | 6.89 | 2,017 |
| 22 Feb 16 |
6.75000 +0.03 |
6.90 | 6.75 | 6.75 | 763 |
| 19 Feb 16 |
6.72400 -0.20 |
6.90 | 6.72 | 6.90 | 1,285 |
| 18 Feb 16 |
6.92400 +0.00 |
6.93 | 6.92 | 6.93 | 768 |
| 17 Feb 16 |
6.92600 +0.08 |
6.93 | 6.93 | 6.93 | 1,980 |
| 16 Feb 16 |
6.85000 -0.07 |
6.98 | 6.80 | 6.81 | 1,211 |
| 15 Feb 16 |
6.91900 +0.67 |
7.20 | 6.24 | 6.24 | 15,195 |
| 12 Feb 16 |
6.25000 +0.35 |
6.25 | 6.00 | 6.00 | 9,216 |
| 11 Feb 16 |
5.90000 -0.35 |
6.34 | 5.90 | 6.25 | 16,021 |
| 10 Feb 16 |
6.25100 -0.26 |
6.64 | 6.25 | 6.64 | 17,470 |
| 09 Feb 16 |
6.51000 -0.29 |
6.90 | 6.51 | 6.90 | 8,821 |
| 08 Feb 16 |
6.79900 -0.25 |
7.04 | 6.70 | 7.01 | 11,548 |
| 05 Feb 16 |
7.05000 -0.35 |
7.39 | 7.05 | 7.39 | 17,335 |
| 04 Feb 16 |
7.40000 +0.05 |
7.40 | 7.40 | 7.40 | 2,148 |
| 03 Feb 16 |
7.35000 +0.05 |
7.40 | 7.33 | 7.39 | 5,084 |
| 02 Feb 16 |
7.30000 -0.09 |
7.39 | 7.30 | 7.38 | 2,950 |
| 01 Feb 16 |
7.38900 +0.07 |
7.39 | 7.33 | 7.33 | 1,445 |
| 29 Jan 16 |
7.32300 +0.00 |
7.50 | 7.32 | 7.50 | 3,163 |
| 28 Jan 16 |
7.32300 +0.05 |
7.35 | 7.30 | 7.35 | 2,611 |
| 27 Jan 16 |
7.27300 +0.00 |
7.27 | 7.27 | 7.27 | 300 |
| 26 Jan 16 |
7.27300 -0.04 |
7.30 | 7.21 | 7.30 | 4,850 |
| 25 Jan 16 |
7.31000 +0.16 |
7.33 | 7.05 | 7.10 | 11,820 |
| 22 Jan 16 |
7.15000 +0.15 |
7.19 | 7.02 | 7.02 | 3,804 |
| 21 Jan 16 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 200 |
| 20 Jan 16 |
7.00000 -0.02 |
7.00 | 6.90 | 7.00 | 1,000 |
| 19 Jan 16 |
7.02000 +0.06 |
7.03 | 7.02 | 7.03 | 3,481 |
| 18 Jan 16 |
6.96000 -0.24 |
7.15 | 6.96 | 7.15 | 4,487 |
| 15 Jan 16 |
7.20000 -0.10 |
7.30 | 7.00 | 7.30 | 4,368 |
| 14 Jan 16 |
7.30000 +0.10 |
7.50 | 7.09 | 7.34 | 10,113 |
| 13 Jan 16 |
7.20000 -0.05 |
7.30 | 7.02 | 7.30 | 5,343 |
| 12 Jan 16 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 270 |
| 11 Jan 16 |
7.25000 -0.17 |
7.25 | 7.25 | 7.25 | 250 |
| 08 Jan 16 |
7.42000 +0.27 |
7.42 | 7.10 | 7.14 | 12,623 |
| 07 Jan 16 |
7.15000 +0.05 |
7.15 | 7.10 | 7.10 | 1,030 |
| 06 Jan 16 |
7.10000 -0.30 |
7.26 | 7.06 | 7.26 | 2,804 |
| 05 Jan 16 |
7.40000 -0.09 |
7.49 | 7.40 | 7.49 | 1,720 |
| 04 Jan 16 |
7.49000 -0.30 |
7.70 | 7.05 | 7.70 | 5,608 |
| 30 Dec 15 |
7.79000 +0.31 |
7.79 | 7.30 | 7.45 | 18,611 |
| 29 Dec 15 |
7.48000 +0.45 |
7.48 | 7.16 | 7.16 | 7,000 |
| 28 Dec 15 |
7.03500 -0.03 |
7.03 | 7.03 | 7.03 | 3,100 |
| 22 Dec 15 |
7.06000 -0.01 |
7.06 | 7.06 | 7.06 | 280 |
| 21 Dec 15 |
7.06600 +0.00 |
7.07 | 6.93 | 6.93 | 10 |
| 18 Dec 15 |
7.07000 +0.02 |
7.07 | 7.00 | 7.05 | 1,571 |
| 17 Dec 15 |
7.04900 -0.05 |
7.10 | 7.05 | 7.10 | 2,190 |
| 16 Dec 15 |
7.10000 +0.00 |
7.18 | 7.10 | 7.18 | 2,335 |
| 15 Dec 15 |
7.10100 -0.30 |
7.40 | 7.10 | 7.40 | 5,239 |
| 14 Dec 15 |
7.39900 -0.05 |
7.44 | 7.40 | 7.44 | 3,262 |
| 11 Dec 15 |
7.45000 -0.05 |
7.45 | 7.45 | 7.45 | 1,921 |
| 10 Dec 15 |
7.50000 +0.10 |
7.50 | 7.40 | 7.40 | 1,300 |
| 09 Dec 15 |
7.40000 +0.00 |
7.40 | 7.40 | 7.40 | 200 |
| 08 Dec 15 |
7.40000 +0.00 |
7.50 | 7.40 | 7.40 | 2,257 |
| 07 Dec 15 |
7.40200 +0.00 |
7.50 | 7.40 | 7.50 | 1,600 |
| 04 Dec 15 |
7.40000 +0.15 |
7.40 | 7.25 | 7.25 | 1,899 |
| 03 Dec 15 |
7.25000 -0.25 |
7.50 | 7.25 | 7.50 | 1,493 |
| 02 Dec 15 |
7.50000 +0.19 |
7.50 | 7.33 | 7.33 | 956 |
| 01 Dec 15 |
7.30900 +0.00 |
7.31 | 7.31 | 7.31 | 1,838 |
| 30 Nov 15 |
7.31000 +0.06 |
7.31 | 7.31 | 7.31 | 1,297 |
| 27 Nov 15 |
7.25000 -0.11 |
7.37 | 7.25 | 7.37 | 1,710 |
| 26 Nov 15 |
7.36000 +0.01 |
7.36 | 7.30 | 7.30 | 1,356 |
| 25 Nov 15 |
7.35000 +0.10 |
7.36 | 7.25 | 7.25 | 1,635 |
| 24 Nov 15 |
7.25000 -0.35 |
7.59 | 7.23 | 7.59 | 4,702 |
| 23 Nov 15 |
7.60000 +0.55 |
7.60 | 7.32 | 7.32 | 8,307 |
| 20 Nov 15 |
7.05000 +0.14 |
7.05 | 7.00 | 7.00 | 200 |
| 19 Nov 15 |
6.91000 -0.09 |
7.03 | 6.90 | 7.03 | 1,230 |
| 18 Nov 15 |
7.00000 +0.25 |
7.02 | 6.90 | 6.90 | 2,618 |
| 17 Nov 15 |
6.75000 +0.15 |
6.75 | 6.70 | 6.70 | 2,950 |
| 16 Nov 15 |
6.60000 -0.05 |
6.65 | 6.60 | 6.65 | 2,820 |
| 13 Nov 15 |
6.65000 +0.05 |
6.65 | 6.65 | 6.65 | 1,320 |
| 12 Nov 15 |
6.60000 -0.12 |
6.85 | 6.55 | 6.85 | 7,121 |
| 11 Nov 15 |
6.72000 +0.14 |
6.90 | 6.50 | 6.50 | 6,847 |
| 10 Nov 15 |
6.57600 -0.22 |
6.79 | 6.58 | 6.79 | 1,500 |
| 09 Nov 15 |
6.79500 -0.02 |
6.97 | 6.80 | 6.97 | 3,974 |
| 06 Nov 15 |
6.81900 +0.28 |
6.90 | 6.50 | 6.60 | 7,119 |
| 05 Nov 15 |
6.54000 +0.04 |
6.70 | 6.40 | 6.40 | 3,391 |
| 04 Nov 15 |
6.50000 +0.16 |
6.50 | 6.21 | 6.34 | 13,986 |
| 03 Nov 15 |
6.34000 -0.01 |
6.40 | 6.20 | 6.37 | 2,943 |
| 02 Nov 15 |
6.35400 -0.85 |
7.19 | 6.20 | 7.19 | 17,478 |
| 30 Oct 15 |
7.20000 -0.19 |
7.39 | 7.20 | 7.39 | 2,250 |
| 29 Oct 15 |
7.39000 -0.01 |
7.40 | 7.39 | 7.40 | 500 |
| 28 Oct 15 |
7.40100 +0.00 |
7.49 | 7.30 | 7.30 | 642 |
| 27 Oct 15 |
7.39900 +0.00 |
7.40 | 7.40 | 7.40 | 25 |
| 26 Oct 15 |
7.40000 +0.12 |
7.40 | 7.24 | 7.28 | 5,901 |
| 23 Oct 15 |
7.27600 -0.21 |
7.50 | 7.28 | 7.50 | 2,100 |
| 22 Oct 15 |
7.49000 +0.19 |
7.50 | 7.35 | 7.35 | 3,998 |
| 20 Oct 15 |
7.30000 +0.10 |
7.30 | 7.30 | 7.30 | 2,000 |
| 19 Oct 15 |
7.20000 +0.00 |
7.33 | 7.20 | 7.22 | 1,800 |
| 16 Oct 15 |
7.20000 +0.03 |
7.25 | 7.20 | 7.20 | 1,250 |
| 15 Oct 15 |
7.17000 -0.05 |
7.22 | 7.15 | 7.22 | 691 |
| 14 Oct 15 |
7.21700 -0.28 |
7.45 | 7.22 | 7.45 | 4,450 |
| 13 Oct 15 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 125 |
| 12 Oct 15 |
7.50000 -0.18 |
7.74 | 7.50 | 7.63 | 7,055 |
| 09 Oct 15 |
7.68000 +0.13 |
7.75 | 7.59 | 7.59 | 8,623 |
| 08 Oct 15 |
7.55000 +0.01 |
7.64 | 7.45 | 7.64 | 5,397 |
| 07 Oct 15 |
7.54400 +0.34 |
7.54 | 7.25 | 7.25 | 8,067 |
| 06 Oct 15 |
7.20000 +0.00 |
7.30 | 7.15 | 7.30 | 2,184 |
| 05 Oct 15 |
7.20000 -0.10 |
7.29 | 6.94 | 7.29 | 15,095 |
| 02 Oct 15 |
7.30000 -0.39 |
7.68 | 7.30 | 7.68 | 3,534 |
| 01 Oct 15 |
7.68800 -0.09 |
7.70 | 7.58 | 7.70 | 2,050 |
| 30 Sep 15 |
7.77800 +0.00 |
7.78 | 7.78 | 7.78 | 2,000 |
| 28 Sep 15 |
7.78000 +0.07 |
7.93 | 7.78 | 7.93 | 1,800 |
| 25 Sep 15 |
7.71000 -0.09 |
7.84 | 7.71 | 7.75 | 3,496 |
| 24 Sep 15 |
7.80000 +0.00 |
8.00 | 7.79 | 7.79 | 14,245 |
| 23 Sep 15 |
7.80000 +0.10 |
7.80 | 7.71 | 7.80 | 8,237 |
| 22 Sep 15 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 2,803 |
| 21 Sep 15 |
7.70000 -0.05 |
7.74 | 7.70 | 7.74 | 5,715 |
| 18 Sep 15 |
7.74700 +0.40 |
7.85 | 7.35 | 7.35 | 10,327 |
| 17 Sep 15 |
7.35000 +0.02 |
7.35 | 7.25 | 7.30 | 5,982 |
| 16 Sep 15 |
7.32700 -0.52 |
7.85 | 7.22 | 7.85 | 24,470 |
| 15 Sep 15 |
7.85000 -0.09 |
7.90 | 7.85 | 7.90 | 4,150 |
| 14 Sep 15 |
7.94000 -0.04 |
7.96 | 7.94 | 7.96 | 5,349 |
| 11 Sep 15 |
7.98000 -0.02 |
8.08 | 7.98 | 8.08 | 4,799 |
| 10 Sep 15 |
8.00000 +0.11 |
8.08 | 7.89 | 7.90 | 6,027 |
| 09 Sep 15 |
7.89200 -0.09 |
7.98 | 7.73 | 7.97 | 21,058 |
| 08 Sep 15 |
7.97700 +0.05 |
8.08 | 7.94 | 7.94 | 4,076 |
| 07 Sep 15 |
7.93000 -0.11 |
8.08 | 7.93 | 8.08 | 11,095 |
| 04 Sep 15 |
8.04000 -0.04 |
8.04 | 8.00 | 8.04 | 5,850 |
| 03 Sep 15 |
8.08000 +0.23 |
8.08 | 7.90 | 7.90 | 17,215 |
| 02 Sep 15 |
7.85000 -0.05 |
7.99 | 7.85 | 7.99 | 3,211 |
| 01 Sep 15 |
7.90000 -0.15 |
7.99 | 7.85 | 7.99 | 4,369 |
| 31 Aug 15 |
8.05000 +0.09 |
8.08 | 7.96 | 7.96 | 23,673 |
| 28 Aug 15 |
7.96000 +0.56 |
7.96 | 7.56 | 7.56 | 15,720 |
| 27 Aug 15 |
7.40000 +0.40 |
7.43 | 7.10 | 7.10 | 6,156 |
| 26 Aug 15 |
7.00000 +0.00 |
7.10 | 6.99 | 6.99 | 7,387 |
| 25 Aug 15 |
6.99900 +0.30 |
7.25 | 6.60 | 6.60 | 26,686 |
| 24 Aug 15 |
6.70000 -1.00 |
7.63 | 6.56 | 7.63 | 31,705 |
| 21 Aug 15 |
7.70000 -0.18 |
7.75 | 7.61 | 7.75 | 22,039 |
| 20 Aug 15 |
7.88000 +0.08 |
7.97 | 7.76 | 7.80 | 16,390 |
| 19 Aug 15 |
7.80000 -0.01 |
7.98 | 7.80 | 7.88 | 11,536 |
| 18 Aug 15 |
7.81000 -0.07 |
7.88 | 7.81 | 7.88 | 7,806 |
| 17 Aug 15 |
7.88000 +0.11 |
7.88 | 7.80 | 7.80 | 8,394 |
| 14 Aug 15 |
7.77000 +0.18 |
7.77 | 7.60 | 7.66 | 10,905 |
| 13 Aug 15 |
7.59000 +0.09 |
7.66 | 7.50 | 7.50 | 14,513 |
| 12 Aug 15 |
7.49900 -0.05 |
7.50 | 7.42 | 7.50 | 8,381 |
| 11 Aug 15 |
7.55000 +0.00 |
7.55 | 7.53 | 7.53 | 4,001 |
| 10 Aug 15 |
7.55000 +0.00 |
7.55 | 7.50 | 7.55 | 9,678 |
| 07 Aug 15 |
7.54900 +0.05 |
7.55 | 7.39 | 7.45 | 9,588 |
| 06 Aug 15 |
7.50000 +0.23 |
7.55 | 7.27 | 7.27 | 14,477 |
| 05 Aug 15 |
7.27400 +0.15 |
7.28 | 7.12 | 7.20 | 7,650 |
| 04 Aug 15 |
7.12000 +0.02 |
7.35 | 7.05 | 7.10 | 17,316 |
| 03 Aug 15 |
7.10000 -0.20 |
7.40 | 7.10 | 7.30 | 14,440 |
| 31 Jul 15 |
7.30400 +0.15 |
7.30 | 7.06 | 7.14 | 13,257 |
| 30 Jul 15 |
7.15200 -0.48 |
7.30 | 7.06 | 7.30 | 30,505 |
| 29 Jul 15 |
7.63600 -0.11 |
7.80 | 7.50 | 7.80 | 54,722 |
| 28 Jul 15 |
7.75000 +0.10 |
7.88 | 7.65 | 7.76 | 30,019 |
| 27 Jul 15 |
7.65400 +0.75 |
7.99 | 7.00 | 7.00 | 42,637 |
| 24 Jul 15 |
6.90400 +0.10 |
6.95 | 6.83 | 6.83 | 29,351 |
| 23 Jul 15 |
6.80000 -0.01 |
6.83 | 6.80 | 6.82 | 6,654 |
| 22 Jul 15 |
6.81500 +0.03 |
6.83 | 6.79 | 6.79 | 6,604 |
| 21 Jul 15 |
6.79000 +0.06 |
6.80 | 6.73 | 6.73 | 7,000 |
| 20 Jul 15 |
6.73000 +0.03 |
6.73 | 6.73 | 6.73 | 1,365 |
| 17 Jul 15 |
6.70000 -0.04 |
6.83 | 6.70 | 6.75 | 11,525 |
| 16 Jul 15 |
6.73800 +0.06 |
6.74 | 6.70 | 6.70 | 2,716 |
| 15 Jul 15 |
6.67600 -0.04 |
6.75 | 6.66 | 6.72 | 4,356 |
| 14 Jul 15 |
6.72000 +0.12 |
6.72 | 6.71 | 6.71 | 2,117 |
| 13 Jul 15 |
6.60000 -0.11 |
6.72 | 6.60 | 6.72 | 3,442 |
| 10 Jul 15 |
6.70700 +0.10 |
6.71 | 6.65 | 6.65 | 4,705 |
| 09 Jul 15 |
6.61000 -0.09 |
6.69 | 6.60 | 6.69 | 7,529 |
| 08 Jul 15 |
6.70000 -0.02 |
6.72 | 6.70 | 6.72 | 303 |
| 07 Jul 15 |
6.72000 +0.32 |
6.74 | 6.51 | 6.51 | 27,548 |
| 06 Jul 15 |
6.40000 +0.00 |
6.45 | 6.36 | 6.45 | 6,864 |
| 03 Jul 15 |
6.40000 -0.06 |
6.40 | 6.40 | 6.40 | 1,981 |
| 02 Jul 15 |
6.46000 -0.06 |
6.46 | 6.46 | 6.46 | 1,524 |
| 01 Jul 15 |
6.52000 -0.03 |
6.52 | 6.52 | 6.52 | 1,567 |
| 30 Jun 15 |
6.54900 +0.05 |
6.55 | 6.45 | 6.55 | 500 |
| 29 Jun 15 |
6.50000 +0.01 |
6.50 | 6.20 | 6.20 | 5,665 |
| 26 Jun 15 |
6.49000 -0.04 |
6.61 | 6.45 | 6.53 | 8,280 |
| 25 Jun 15 |
6.52900 +0.13 |
6.53 | 6.53 | 6.53 | 220 |
| 24 Jun 15 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 2,117 |
| 23 Jun 15 |
6.40400 +0.02 |
6.61 | 6.35 | 6.35 | 58,315 |
| 22 Jun 15 |
6.38100 +0.00 |
6.40 | 6.38 | 6.40 | 2,200 |
| 19 Jun 15 |
6.38100 -0.02 |
6.45 | 6.38 | 6.40 | 5,191 |
| 18 Jun 15 |
6.40000 +0.05 |
6.40 | 6.35 | 6.35 | 14,529 |
| 17 Jun 15 |
6.35000 +0.02 |
6.40 | 6.30 | 6.31 | 6,203 |
| 16 Jun 15 |
6.32900 +0.08 |
6.36 | 6.25 | 6.29 | 2,085 |
| 15 Jun 15 |
6.25000 -0.09 |
6.30 | 6.25 | 6.25 | 7,255 |
| 12 Jun 15 |
6.34500 -0.16 |
6.50 | 6.30 | 6.39 | 13,736 |
| 11 Jun 15 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 8,953 |
| 10 Jun 15 |
6.50000 +0.02 |
6.50 | 6.35 | 6.35 | 15,017 |
| 09 Jun 15 |
6.48000 +0.23 |
6.48 | 6.25 | 6.25 | 17,596 |
| 08 Jun 15 |
6.25000 -0.22 |
6.50 | 6.25 | 6.50 | 4,545 |
| 05 Jun 15 |
6.47300 +0.19 |
6.50 | 6.20 | 6.25 | 20,299 |
| 04 Jun 15 |
6.28000 -0.12 |
6.44 | 6.25 | 6.44 | 34,246 |
| 03 Jun 15 |
6.40000 +0.25 |
6.45 | 6.06 | 6.23 | 45,941 |
| 02 Jun 15 |
6.15400 +0.03 |
6.36 | 5.76 | 6.20 | 72,973 |
| 01 Jun 15 |
6.12000 +0.37 |
6.12 | 5.76 | 5.76 | 38,705 |
| 29 May 15 |
5.75000 +0.13 |
5.75 | 5.60 | 5.62 | 6,642 |
| 28 May 15 |
5.62000 +0.01 |
5.70 | 5.62 | 5.65 | 13,690 |
| 27 May 15 |
5.61000 +0.07 |
5.64 | 5.50 | 5.60 | 11,516 |
| 26 May 15 |
5.54000 +0.09 |
5.71 | 5.45 | 5.45 | 22,713 |
| 22 May 15 |
5.45000 +0.33 |
5.49 | 5.10 | 5.12 | 16,133 |
| 21 May 15 |
5.12000 -0.03 |
5.12 | 5.11 | 5.11 | 1,500 |
| 20 May 15 |
5.14900 -0.03 |
5.15 | 5.08 | 5.08 | 405 |
| 19 May 15 |
5.18000 +0.08 |
5.18 | 5.08 | 5.08 | 1,950 |
| 18 May 15 |
5.10000 +0.02 |
5.12 | 5.08 | 5.08 | 601 |
| 15 May 15 |
5.08000 -0.15 |
5.20 | 5.07 | 5.20 | 2,160 |
| 14 May 15 |
5.23000 +0.03 |
5.24 | 5.02 | 5.10 | 3,620 |
| 13 May 15 |
5.20000 -0.14 |
5.34 | 5.19 | 5.34 | 2,286 |
| 12 May 15 |
5.34000 +0.05 |
5.35 | 5.34 | 5.35 | 1,426 |
| 11 May 15 |
5.28900 +0.04 |
5.39 | 5.29 | 5.33 | 1,697 |
| 08 May 15 |
5.25000 +0.05 |
5.25 | 5.25 | 5.25 | 1,400 |
| 07 May 15 |
5.20000 -0.10 |
5.30 | 5.20 | 5.20 | 1,300 |
| 06 May 15 |
5.30000 +0.00 |
5.31 | 5.30 | 5.30 | 5,228 |
| 05 May 15 |
5.30000 +0.00 |
5.30 | 5.25 | 5.25 | 2,000 |
| 04 May 15 |
5.30000 +0.00 |
5.30 | 5.12 | 5.25 | 2,680 |
| 30 Apr 15 |
5.29700 +0.00 |
5.30 | 5.30 | 5.30 | 120 |
| 29 Apr 15 |
5.29800 +0.20 |
5.30 | 5.20 | 5.20 | 8,173 |
| 28 Apr 15 |
5.10200 -0.23 |
5.33 | 5.10 | 5.33 | 1,700 |
| 27 Apr 15 |
5.33300 +0.10 |
5.33 | 5.23 | 5.23 | 2,135 |
| 24 Apr 15 |
5.23000 +0.04 |
5.23 | 5.19 | 5.19 | 833 |
| 23 Apr 15 |
5.18900 +0.04 |
5.19 | 5.05 | 5.15 | 550 |
| 22 Apr 15 |
5.14900 +0.00 |
5.15 | 5.10 | 5.10 | 3,267 |
| 21 Apr 15 |
5.15000 -0.05 |
5.15 | 5.15 | 5.15 | 153 |
| 20 Apr 15 |
5.20000 +0.19 |
5.30 | 5.00 | 5.00 | 3,760 |
| 17 Apr 15 |
5.00700 -0.33 |
5.30 | 5.01 | 5.16 | 3,556 |
| 16 Apr 15 |
5.33600 +0.00 |
5.34 | 5.34 | 5.34 | 1,000 |
| 15 Apr 15 |
5.33900 -0.26 |
5.64 | 4.90 | 5.57 | 36,856 |
| 14 Apr 15 |
5.60000 +0.07 |
5.60 | 5.53 | 5.53 | 1,974 |
| 13 Apr 15 |
5.53500 +0.03 |
5.72 | 5.45 | 5.52 | 13,482 |
| 10 Apr 15 |
5.50000 +0.16 |
5.55 | 5.35 | 5.50 | 13,667 |
| 09 Apr 15 |
5.34000 +0.09 |
5.49 | 5.20 | 5.25 | 18,138 |
| 08 Apr 15 |
5.24900 +0.15 |
5.25 | 5.09 | 5.10 | 14,621 |
| 07 Apr 15 |
5.10000 +0.30 |
5.10 | 4.88 | 4.90 | 19,858 |
| 02 Apr 15 |
4.79900 +0.11 |
5.00 | 4.61 | 4.70 | 19,131 |
| 01 Apr 15 |
4.69000 +0.49 |
4.69 | 4.50 | 4.55 | 28,665 |
| 31 Mar 15 |
4.20000 -0.12 |
4.20 | 4.20 | 4.20 | 493 |
| 30 Mar 15 |
4.31900 +0.12 |
4.32 | 4.25 | 4.25 | 1,000 |
| 27 Mar 15 |
4.20000 -0.05 |
4.20 | 4.20 | 4.20 | 500 |
| 26 Mar 15 |
4.25000 +0.05 |
4.25 | 4.20 | 4.25 | 2,520 |
| 25 Mar 15 |
4.20000 +0.17 |
4.45 | 4.19 | 4.19 | 19,294 |
| 24 Mar 15 |
4.03000 +0.03 |
4.10 | 4.02 | 4.02 | 5,259 |
| 23 Mar 15 |
4.00000 +0.00 |
4.00 | 3.99 | 3.99 | 1,375 |
| 20 Mar 15 |
4.00000 +0.05 |
4.00 | 4.00 | 4.00 | 400 |
| 19 Mar 15 |
3.95000 -0.02 |
3.95 | 3.95 | 3.95 | 50 |
| 18 Mar 15 |
3.96700 -0.02 |
3.97 | 3.95 | 3.95 | 1,250 |
| 17 Mar 15 |
3.98300 +0.03 |
3.98 | 3.95 | 3.95 | 2,230 |
| 16 Mar 15 |
3.95000 -0.04 |
4.00 | 3.95 | 4.00 | 2,103 |
| 13 Mar 15 |
3.99000 -0.01 |
4.00 | 3.99 | 4.00 | 310 |
| 12 Mar 15 |
4.00000 +0.05 |
4.00 | 3.92 | 3.92 | 1,125 |
| 11 Mar 15 |
3.95000 -0.05 |
4.00 | 3.95 | 4.00 | 12,703 |
| 10 Mar 15 |
4.00000 +0.05 |
4.00 | 4.00 | 4.00 | 1,236 |
| 09 Mar 15 |
3.95000 -0.03 |
4.00 | 3.95 | 3.98 | 2,461 |
| 06 Mar 15 |
3.98000 -0.07 |
4.10 | 3.95 | 3.95 | 3,442 |
| 05 Mar 15 |
4.05000 +0.03 |
4.05 | 3.95 | 4.03 | 5,449 |
| 04 Mar 15 |
4.01900 +0.09 |
4.02 | 4.02 | 4.02 | 350 |
| 03 Mar 15 |
3.93400 -0.07 |
4.02 | 3.93 | 3.93 | 530 |
| 02 Mar 15 |
3.99900 -0.05 |
4.00 | 3.95 | 3.99 | 4,045 |
| 27 Feb 15 |
4.04900 +0.07 |
4.05 | 4.05 | 4.05 | 100 |
| 26 Feb 15 |
3.98000 +0.02 |
4.06 | 3.98 | 3.98 | 1,395 |
| 25 Feb 15 |
3.96000 -0.04 |
4.00 | 3.96 | 4.00 | 4,697 |
| 24 Feb 15 |
4.00100 +0.00 |
4.01 | 4.00 | 4.01 | 1,630 |
| 23 Feb 15 |
4.00100 -0.05 |
4.07 | 4.00 | 4.00 | 1,186 |
| 20 Feb 15 |
4.05000 +0.05 |
4.05 | 4.00 | 4.00 | 1,499 |
| 19 Feb 15 |
4.00000 -0.07 |
4.00 | 4.00 | 4.00 | 1,459 |
| 18 Feb 15 |
4.07000 +0.00 |
4.07 | 4.07 | 4.07 | 18 |
| 17 Feb 15 |
4.07000 +0.00 |
4.10 | 4.00 | 4.00 | 1,443 |
| 16 Feb 15 |
4.07100 -0.01 |
4.08 | 4.05 | 4.08 | 1,501 |
| 13 Feb 15 |
4.08000 +0.07 |
4.08 | 4.00 | 4.00 | 1,260 |
| 12 Feb 15 |
4.01200 -0.07 |
4.08 | 4.01 | 4.08 | 3,378 |
| 11 Feb 15 |
4.08000 +0.03 |
4.08 | 4.05 | 4.05 | 5,420 |
| 10 Feb 15 |
4.05000 +0.02 |
4.05 | 4.00 | 4.05 | 2,150 |
| 09 Feb 15 |
4.03000 -0.02 |
4.05 | 4.00 | 4.05 | 1,263 |
| 06 Feb 15 |
4.05000 +0.05 |
4.05 | 4.05 | 4.05 | 1,600 |
| 05 Feb 15 |
4.00000 -0.16 |
4.00 | 3.95 | 3.95 | 5,054 |
| 03 Feb 15 |
4.16000 +0.06 |
4.16 | 4.00 | 4.10 | 2,759 |
| 02 Feb 15 |
4.10000 -0.10 |
4.10 | 4.05 | 4.05 | 530 |
| 30 Jan 15 |
4.19900 +0.00 |
4.20 | 4.00 | 4.00 | 830 |
| 29 Jan 15 |
4.20000 +0.13 |
4.20 | 4.14 | 4.14 | 609 |
| 28 Jan 15 |
4.07500 -0.10 |
4.20 | 4.07 | 4.20 | 3,955 |
| 27 Jan 15 |
4.17000 +0.18 |
4.17 | 4.17 | 4.17 | 2,197 |
| 26 Jan 15 |
3.99000 -0.06 |
4.20 | 3.99 | 4.20 | 4,120 |
| 23 Jan 15 |
4.05000 +0.10 |
4.05 | 4.05 | 4.05 | 568 |
| 22 Jan 15 |
3.95000 -0.12 |
4.18 | 3.95 | 4.17 | 2,360 |
| 21 Jan 15 |
4.07000 +0.07 |
4.10 | 3.95 | 4.00 | 2,589 |
| 20 Jan 15 |
4.00000 +0.05 |
4.05 | 4.00 | 4.05 | 1,140 |
| 19 Jan 15 |
3.95000 -0.05 |
4.05 | 3.95 | 4.00 | 5,340 |
| 16 Jan 15 |
4.00000 -0.10 |
4.25 | 4.00 | 4.25 | 2,441 |
| 15 Jan 15 |
4.10000 -0.09 |
4.20 | 4.10 | 4.20 | 1,803 |
| 14 Jan 15 |
4.19000 +0.24 |
4.29 | 4.15 | 4.15 | 1,348 |
| 13 Jan 15 |
3.95300 -0.05 |
4.09 | 3.95 | 4.00 | 11,937 |
| 12 Jan 15 |
4.00100 -0.05 |
4.00 | 4.00 | 4.00 | 12 |
| 08 Jan 15 |
4.05000 -0.13 |
4.13 | 4.05 | 4.13 | 2,000 |
| 07 Jan 15 |
4.18000 +0.08 |
4.18 | 4.02 | 4.17 | 3,173 |
| 06 Jan 15 |
4.10400 +0.00 |
4.10 | 4.07 | 4.07 | 600 |
| 05 Jan 15 |
4.10500 -0.14 |
4.25 | 4.05 | 4.05 | 2,465 |
| 02 Jan 15 |
4.24100 +0.11 |
4.24 | 4.01 | 4.01 | 110 |
| 30 Dec 14 |
4.13000 +0.13 |
4.13 | 4.02 | 4.13 | 3,456 |
| 29 Dec 14 |
4.00100 -0.13 |
4.12 | 4.00 | 4.04 | 1,442 |
| 23 Dec 14 |
4.12800 +0.03 |
4.13 | 4.00 | 4.13 | 1,883 |
| 22 Dec 14 |
4.10000 -0.05 |
4.13 | 4.10 | 4.13 | 1,453 |
| 19 Dec 14 |
4.14900 -0.04 |
4.15 | 4.00 | 4.00 | 1,198 |
| 18 Dec 14 |
4.18900 +0.24 |
4.19 | 4.19 | 4.19 | 3 |
| 17 Dec 14 |
3.95000 -0.15 |
3.95 | 3.95 | 3.95 | 1,000 |
| 16 Dec 14 |
4.10000 +0.10 |
4.10 | 3.92 | 4.00 | 1,393 |
| 15 Dec 14 |
4.00000 -0.04 |
4.11 | 4.00 | 4.11 | 3,296 |
| 11 Dec 14 |
4.04000 +0.04 |
4.04 | 4.00 | 4.00 | 788 |
| 10 Dec 14 |
4.00000 +0.00 |
4.10 | 4.00 | 4.00 | 2,753 |
| 09 Dec 14 |
4.00000 -0.01 |
4.00 | 4.00 | 4.00 | 2,198 |
| 08 Dec 14 |
4.00500 +0.01 |
4.01 | 4.00 | 4.00 | 265 |
| 05 Dec 14 |
4.00000 -0.10 |
4.02 | 4.00 | 4.00 | 2,000 |
| 04 Dec 14 |
4.09800 +0.00 |
4.10 | 4.10 | 4.10 | 535 |
| 03 Dec 14 |
4.10000 +0.05 |
4.30 | 4.10 | 4.18 | 758 |
| 01 Dec 14 |
4.05000 +0.00 |
4.05 | 4.05 | 4.05 | 500 |
| 28 Nov 14 |
4.05000 +0.02 |
4.20 | 4.00 | 4.03 | 5,550 |
| 27 Nov 14 |
4.03000 -0.31 |
4.07 | 4.03 | 4.07 | 1,000 |
| 26 Nov 14 |
4.34500 +0.15 |
4.34 | 4.34 | 4.34 | 7 |
| 25 Nov 14 |
4.19000 +0.09 |
4.19 | 3.95 | 3.95 | 1,259 |
| 24 Nov 14 |
4.10000 +0.05 |
4.10 | 4.10 | 4.10 | 2,300 |
| 21 Nov 14 |
4.05000 +0.06 |
4.10 | 4.05 | 4.10 | 386 |
| 20 Nov 14 |
3.99300 -0.24 |
4.10 | 3.99 | 4.10 | 645 |
| 19 Nov 14 |
4.23000 +0.18 |
4.23 | 4.23 | 4.23 | 3 |
| 18 Nov 14 |
4.05000 -0.03 |
4.25 | 4.05 | 4.05 | 573 |
| 17 Nov 14 |
4.08500 -0.07 |
4.28 | 3.94 | 4.10 | 1,346 |
| 14 Nov 14 |
4.15100 +0.05 |
4.15 | 4.10 | 4.10 | 788 |
| 13 Nov 14 |
4.10000 +0.10 |
4.10 | 3.85 | 4.00 | 5,588 |
| 12 Nov 14 |
4.00000 -0.02 |
4.10 | 4.00 | 4.00 | 1,775 |
| 11 Nov 14 |
4.01900 -0.08 |
4.02 | 4.02 | 4.02 | 175 |
| 10 Nov 14 |
4.10000 -0.10 |
4.20 | 4.05 | 4.05 | 1,959 |
| 07 Nov 14 |
4.19900 +0.01 |
4.20 | 3.95 | 3.95 | 103 |
| 06 Nov 14 |
4.19000 +0.04 |
4.25 | 4.19 | 4.25 | 380 |
| 05 Nov 14 |
4.15000 +0.08 |
4.15 | 4.15 | 4.15 | 1,990 |
| 04 Nov 14 |
4.07100 +0.02 |
4.20 | 3.95 | 3.95 | 608 |
| 03 Nov 14 |
4.04800 -0.13 |
4.05 | 3.99 | 4.00 | 1,902 |
| 31 Oct 14 |
4.18000 +0.17 |
4.18 | 4.10 | 4.10 | 1,702 |
| 30 Oct 14 |
4.00500 -0.17 |
4.18 | 4.01 | 4.18 | 803 |
| 29 Oct 14 |
4.17900 +0.18 |
4.18 | 3.99 | 3.99 | 203 |
| 28 Oct 14 |
4.00000 -0.05 |
4.09 | 4.00 | 4.09 | 430 |
| 27 Oct 14 |
4.05000 -0.04 |
4.05 | 4.03 | 4.04 | 351 |
| 24 Oct 14 |
4.09000 +0.00 |
4.09 | 4.09 | 4.09 | 500 |
| 23 Oct 14 |
4.09000 +0.02 |
4.09 | 4.09 | 4.09 | 997 |
| 22 Oct 14 |
4.07300 +0.16 |
4.07 | 3.91 | 3.91 | 220 |
| 21 Oct 14 |
3.91000 -0.04 |
4.19 | 3.91 | 3.91 | 2,997 |
| 20 Oct 14 |
3.95000 -0.05 |
4.01 | 3.95 | 4.01 | 2,539 |
| 17 Oct 14 |
4.00000 -0.07 |
4.19 | 3.95 | 3.95 | 1,889 |
| 16 Oct 14 |
4.07000 +0.07 |
4.11 | 3.99 | 3.99 | 5,497 |
| 15 Oct 14 |
4.00000 +0.00 |
4.18 | 4.00 | 4.18 | 110 |
| 14 Oct 14 |
4.00000 -0.30 |
4.00 | 4.00 | 4.00 | 566 |
| 13 Oct 14 |
4.29600 +0.26 |
4.30 | 4.30 | 4.30 | 3 |
| 10 Oct 14 |
4.04000 -0.01 |
4.04 | 4.04 | 4.04 | 203 |
| 09 Oct 14 |
4.05000 -0.05 |
4.20 | 4.05 | 4.20 | 5,406 |
| 08 Oct 14 |
4.10000 +0.00 |
4.30 | 4.10 | 4.30 | 964 |
| 07 Oct 14 |
4.10000 -0.29 |
4.30 | 4.10 | 4.30 | 1,250 |
| 06 Oct 14 |
4.39000 +0.04 |
4.39 | 4.28 | 4.39 | 2,263 |
| 02 Oct 14 |
4.34600 +0.15 |
4.35 | 4.05 | 4.10 | 1,353 |
| 01 Oct 14 |
4.20000 +0.09 |
4.20 | 4.20 | 4.20 | 350 |
| 30 Sep 14 |
4.11000 -0.23 |
4.34 | 4.11 | 4.34 | 1,536 |
| 29 Sep 14 |
4.34000 +0.21 |
4.34 | 4.34 | 4.34 | 25 |
| 26 Sep 14 |
4.12800 +0.00 |
4.13 | 4.13 | 4.13 | 91 |
| 25 Sep 14 |
4.12900 -0.12 |
4.25 | 4.13 | 4.25 | 464 |
| 24 Sep 14 |
4.24900 -0.05 |
4.25 | 4.20 | 4.20 | 411 |
| 23 Sep 14 |
4.29900 +0.00 |
4.30 | 4.30 | 4.30 | 3 |
| 22 Sep 14 |
4.29900 +0.01 |
4.30 | 4.30 | 4.30 | 175 |
| 19 Sep 14 |
4.28600 -0.01 |
4.30 | 4.20 | 4.20 | 1,103 |
| 18 Sep 14 |
4.30000 +0.00 |
4.30 | 4.30 | 4.30 | 6 |
| 17 Sep 14 |
4.29900 +0.05 |
4.30 | 4.20 | 4.20 | 438 |
| 16 Sep 14 |
4.25000 +0.00 |
4.25 | 4.25 | 4.25 | 273 |
| 15 Sep 14 |
4.25000 -0.05 |
4.30 | 4.15 | 4.30 | 960 |
| 12 Sep 14 |
4.30000 +0.00 |
4.30 | 4.13 | 4.13 | 1,539 |
| 11 Sep 14 |
4.30000 +0.17 |
4.30 | 4.13 | 4.13 | 1,103 |
| 10 Sep 14 |
4.13000 -0.16 |
4.30 | 4.13 | 4.30 | 163 |
| 09 Sep 14 |
4.29300 +0.06 |
4.29 | 4.29 | 4.29 | 1,194 |
| 08 Sep 14 |
4.23100 +0.00 |
4.23 | 4.23 | 4.23 | 4,622 |
| 05 Sep 14 |
4.23000 +0.08 |
4.30 | 4.19 | 4.19 | 2,388 |
| 04 Sep 14 |
4.15000 -0.14 |
4.25 | 4.15 | 4.25 | 3,511 |
| 03 Sep 14 |
4.29000 +0.09 |
4.30 | 4.25 | 4.25 | 2,086 |
| 02 Sep 14 |
4.19900 -0.07 |
4.25 | 4.20 | 4.25 | 880 |
| 01 Sep 14 |
4.26900 -0.02 |
4.30 | 4.00 | 4.00 | 1,452 |
| 29 Aug 14 |
4.29200 +0.19 |
4.30 | 4.15 | 4.30 | 800 |
| 28 Aug 14 |
4.10000 -0.20 |
4.30 | 4.00 | 4.30 | 1,151 |
| 27 Aug 14 |
4.29900 +0.00 |
4.30 | 4.20 | 4.20 | 2,153 |
| 26 Aug 14 |
4.29500 +0.30 |
4.30 | 4.15 | 4.15 | 103 |
| 25 Aug 14 |
4.00000 -0.19 |
4.30 | 4.00 | 4.05 | 2,203 |
| 22 Aug 14 |
4.18900 +0.10 |
4.19 | 4.00 | 4.19 | 1,202 |
| 21 Aug 14 |
4.08700 +0.04 |
4.09 | 3.95 | 3.97 | 1,832 |
| 20 Aug 14 |
4.05000 -0.05 |
4.10 | 3.88 | 4.10 | 6,652 |
| 19 Aug 14 |
4.10000 -0.19 |
4.24 | 4.00 | 4.00 | 743 |
| 18 Aug 14 |
4.28900 -0.01 |
4.29 | 4.29 | 4.29 | 3 |
| 15 Aug 14 |
4.29500 +0.10 |
4.30 | 4.30 | 4.30 | 3 |
| 14 Aug 14 |
4.19900 -0.05 |
4.20 | 4.00 | 4.05 | 2,295 |
| 13 Aug 14 |
4.24900 +0.17 |
4.25 | 4.05 | 4.08 | 2,013 |
| 12 Aug 14 |
4.08000 +0.00 |
4.08 | 4.08 | 4.08 | 1,200 |
| 11 Aug 14 |
4.08000 +0.03 |
4.08 | 4.02 | 4.08 | 2,152 |
| 08 Aug 14 |
4.05300 -0.03 |
4.08 | 4.02 | 4.05 | 3,250 |
| 07 Aug 14 |
4.08000 -0.12 |
4.10 | 4.07 | 4.07 | 1,500 |
| 06 Aug 14 |
4.20000 -0.10 |
4.29 | 4.02 | 4.29 | 1,567 |
| 05 Aug 14 |
4.30000 +0.05 |
4.33 | 4.03 | 4.33 | 470 |
| 04 Aug 14 |
4.24900 -0.08 |
4.36 | 4.02 | 4.22 | 4,997 |
| 01 Aug 14 |
4.33000 -0.14 |
4.50 | 4.33 | 4.50 | 18 |
| 31 Jul 14 |
4.47500 -0.03 |
4.47 | 4.25 | 4.25 | 793 |
| 30 Jul 14 |
4.50000 +0.20 |
4.50 | 4.25 | 4.25 | 4,836 |
| 29 Jul 14 |
4.30000 +0.05 |
4.30 | 4.30 | 4.30 | 729 |
| 28 Jul 14 |
4.25000 -0.15 |
4.30 | 4.22 | 4.22 | 1,328 |
| 25 Jul 14 |
4.39900 +0.05 |
4.40 | 4.40 | 4.40 | 3 |
| 24 Jul 14 |
4.35000 +0.10 |
4.40 | 4.26 | 4.26 | 2,063 |
| 23 Jul 14 |
4.25000 -0.25 |
4.50 | 4.22 | 4.50 | 526 |
| 22 Jul 14 |
4.49800 +0.10 |
4.50 | 4.50 | 4.50 | 3 |
| 21 Jul 14 |
4.39900 +0.10 |
4.49 | 4.22 | 4.25 | 4,675 |
| 18 Jul 14 |
4.30000 +0.05 |
4.30 | 4.30 | 4.30 | 550 |
| 17 Jul 14 |
4.25200 -0.05 |
4.50 | 4.25 | 4.25 | 432 |
| 16 Jul 14 |
4.29900 -0.20 |
4.30 | 4.30 | 4.30 | 895 |
| 15 Jul 14 |
4.49900 +0.10 |
4.50 | 4.30 | 4.30 | 303 |
| 14 Jul 14 |
4.40000 +0.00 |
4.40 | 4.25 | 4.25 | 1,103 |
| 11 Jul 14 |
4.40000 +0.15 |
4.45 | 4.40 | 4.45 | 92 |
| 10 Jul 14 |
4.25400 -0.20 |
4.31 | 4.25 | 4.31 | 585 |
| 09 Jul 14 |
4.45000 +0.06 |
4.55 | 4.45 | 4.55 | 812 |
| 08 Jul 14 |
4.39000 -0.11 |
4.55 | 4.39 | 4.50 | 2,942 |
| 07 Jul 14 |
4.49800 +0.00 |
4.50 | 4.36 | 4.36 | 418 |
| 04 Jul 14 |
4.49800 -0.05 |
4.50 | 4.36 | 4.36 | 403 |
| 03 Jul 14 |
4.55000 +0.05 |
4.55 | 4.30 | 4.30 | 2,003 |
| 02 Jul 14 |
4.50000 -0.09 |
4.50 | 4.25 | 4.25 | 2,003 |
| 01 Jul 14 |
4.58900 +0.00 |
4.59 | 4.59 | 4.59 | 20 |
| 30 Jun 14 |
4.59000 +0.04 |
4.59 | 4.59 | 4.59 | 100 |
| 27 Jun 14 |
4.55200 +0.25 |
4.55 | 4.50 | 4.50 | 1,531 |
| 26 Jun 14 |
4.30400 -0.20 |
4.30 | 4.30 | 4.30 | 450 |
| 25 Jun 14 |
4.50000 +0.10 |
4.50 | 4.26 | 4.32 | 526 |
| 24 Jun 14 |
4.39900 +0.15 |
4.40 | 4.40 | 4.40 | 503 |
| 23 Jun 14 |
4.25000 -0.01 |
4.47 | 4.25 | 4.25 | 740 |
| 20 Jun 14 |
4.26500 -0.11 |
4.40 | 4.23 | 4.40 | 2,880 |
| 19 Jun 14 |
4.37600 -0.17 |
4.59 | 4.25 | 4.28 | 945 |
| 18 Jun 14 |
4.54700 +0.10 |
4.55 | 4.55 | 4.55 | 3 |
| 17 Jun 14 |
4.44600 -0.15 |
4.45 | 4.32 | 4.40 | 1,503 |
| 16 Jun 14 |
4.59500 +0.00 |
4.60 | 4.59 | 4.60 | 56 |
| 13 Jun 14 |
4.59900 +0.03 |
4.60 | 4.60 | 4.60 | 3 |
| 12 Jun 14 |
4.56900 +0.14 |
4.57 | 4.40 | 4.40 | 6,438 |
| 11 Jun 14 |
4.42400 -0.02 |
4.43 | 4.30 | 4.30 | 1,063 |
| 10 Jun 14 |
4.43900 -0.15 |
4.50 | 4.25 | 4.50 | 10,003 |
| 06 Jun 14 |
4.59000 +0.10 |
4.67 | 4.40 | 4.67 | 286 |
| 05 Jun 14 |
4.49000 -0.16 |
4.49 | 4.49 | 4.49 | 300 |
| 04 Jun 14 |
4.65000 +0.05 |
4.65 | 4.65 | 4.65 | 50 |
| 03 Jun 14 |
4.60000 +0.20 |
4.60 | 4.45 | 4.60 | 843 |
| 02 Jun 14 |
4.39900 -0.25 |
4.66 | 4.40 | 4.40 | 1,411 |
| 30 May 14 |
4.64900 +0.00 |
4.65 | 4.65 | 4.65 | 100 |
| 29 May 14 |
4.65000 +0.00 |
4.65 | 4.65 | 4.65 | 71 |
| 28 May 14 |
4.64900 +0.00 |
4.65 | 4.65 | 4.65 | 113 |
| 27 May 14 |
4.64900 +0.05 |
4.65 | 4.65 | 4.65 | 50 |
| 26 May 14 |
4.59900 +0.30 |
4.60 | 4.55 | 4.55 | 400 |
| 23 May 14 |
4.30000 -0.09 |
4.30 | 4.30 | 4.30 | 163 |
| 22 May 14 |
4.38500 -0.11 |
4.53 | 4.32 | 4.32 | 490 |
| 21 May 14 |
4.49100 +0.00 |
4.49 | 4.49 | 4.49 | 1,670 |
| 20 May 14 |
4.49000 +0.00 |
4.49 | 4.49 | 4.49 | 425 |
| 19 May 14 |
4.49000 +0.04 |
4.49 | 4.49 | 4.49 | 1,637 |
| 16 May 14 |
4.44600 +0.10 |
4.45 | 4.35 | 4.35 | 1,100 |
| 14 May 14 |
4.35000 -0.14 |
4.35 | 4.26 | 4.26 | 380 |
| 13 May 14 |
4.49000 +0.00 |
4.49 | 4.26 | 4.49 | 2,200 |
| 12 May 14 |
4.48900 +0.13 |
4.49 | 4.49 | 4.49 | 150 |
| 09 May 14 |
4.35400 +0.08 |
4.49 | 4.35 | 4.45 | 2,280 |
| 08 May 14 |
4.27200 -0.08 |
4.49 | 4.27 | 4.27 | 726 |
| 07 May 14 |
4.34900 -0.06 |
4.43 | 4.35 | 4.43 | 1,258 |
| 06 May 14 |
4.40700 -0.08 |
4.41 | 4.27 | 4.30 | 1,200 |
| 05 May 14 |
4.48400 -0.03 |
4.60 | 4.35 | 4.60 | 1,782 |
| 02 May 14 |
4.51500 +0.11 |
4.51 | 4.51 | 4.51 | 2 |
| 30 Apr 14 |
4.40100 +0.00 |
4.60 | 4.21 | 4.60 | 5,108 |
| 29 Apr 14 |
4.40000 -0.11 |
4.74 | 4.40 | 4.74 | 5,383 |
| 28 Apr 14 |
4.50800 -0.24 |
4.77 | 4.50 | 4.77 | 265 |
| 25 Apr 14 |
4.74500 +0.05 |
4.74 | 4.74 | 4.74 | 33 |
| 24 Apr 14 |
4.69500 +0.17 |
4.70 | 4.70 | 4.70 | 43 |
| 23 Apr 14 |
4.52900 -0.12 |
4.53 | 4.53 | 4.53 | 75 |
| 22 Apr 14 |
4.64900 +0.11 |
4.65 | 4.65 | 4.65 | 38 |
| 17 Apr 14 |
4.54000 +0.00 |
4.54 | 4.54 | 4.54 | 785 |
| 16 Apr 14 |
4.53900 +0.00 |
4.54 | 4.54 | 4.54 | 18 |
| 15 Apr 14 |
4.53900 -0.01 |
4.54 | 4.54 | 4.54 | 103 |
| 14 Apr 14 |
4.54900 +0.08 |
4.55 | 4.40 | 4.40 | 826 |
| 11 Apr 14 |
4.47000 -0.33 |
4.70 | 4.40 | 4.50 | 2,600 |
| 10 Apr 14 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 75 |
| 09 Apr 14 |
4.79900 +0.10 |
4.80 | 4.79 | 4.80 | 359 |
| 08 Apr 14 |
4.70000 +0.05 |
4.80 | 4.70 | 4.80 | 670 |
| 07 Apr 14 |
4.64900 +0.15 |
4.65 | 4.65 | 4.65 | 160 |
| 04 Apr 14 |
4.50000 +0.00 |
4.70 | 4.50 | 4.70 | 1,003 |
| 03 Apr 14 |
4.50000 -0.20 |
4.80 | 4.50 | 4.80 | 153 |
| 02 Apr 14 |
4.70000 +0.30 |
4.70 | 4.40 | 4.40 | 6,353 |
| 01 Apr 14 |
4.40000 +0.08 |
4.40 | 4.26 | 4.35 | 3,936 |
| 31 Mar 14 |
4.31900 -0.17 |
4.59 | 4.32 | 4.35 | 1,200 |
| 28 Mar 14 |
4.48500 +0.01 |
4.49 | 4.35 | 4.40 | 766 |
| 27 Mar 14 |
4.47800 +0.03 |
4.48 | 4.40 | 4.44 | 2,262 |
| 26 Mar 14 |
4.45000 -0.08 |
4.45 | 4.40 | 4.40 | 1,120 |
| 25 Mar 14 |
4.53400 +0.13 |
4.60 | 4.40 | 4.40 | 3,056 |
| 24 Mar 14 |
4.40000 -0.23 |
4.70 | 4.40 | 4.68 | 2,350 |
| 21 Mar 14 |
4.62700 -0.08 |
4.63 | 4.63 | 4.63 | 300 |
| 20 Mar 14 |
4.71000 +0.12 |
4.75 | 4.64 | 4.64 | 2,776 |
| 19 Mar 14 |
4.59500 +0.24 |
4.60 | 4.48 | 4.48 | 350 |
| 18 Mar 14 |
4.35100 -0.03 |
4.65 | 4.31 | 4.65 | 3,142 |
| 17 Mar 14 |
4.38500 -0.41 |
4.79 | 4.30 | 4.79 | 4,432 |
| 14 Mar 14 |
4.79700 -0.18 |
4.88 | 4.40 | 4.88 | 15,252 |
| 13 Mar 14 |
4.97800 -0.07 |
4.98 | 4.98 | 4.98 | 100 |
| 12 Mar 14 |
5.04900 +0.00 |
5.05 | 5.05 | 5.05 | 250 |
| 11 Mar 14 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 87 |
| 10 Mar 14 |
5.04800 +0.00 |
5.05 | 4.90 | 5.05 | 700 |
| 07 Mar 14 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 35 |
| 06 Mar 14 |
5.04900 +0.05 |
5.05 | 4.90 | 4.90 | 3,035 |
| 05 Mar 14 |
5.00000 +0.00 |
5.05 | 5.00 | 5.05 | 470 |
| 04 Mar 14 |
5.00000 -0.10 |
5.10 | 4.90 | 5.10 | 2,630 |
| 03 Mar 14 |
5.10000 +0.08 |
5.10 | 4.90 | 5.02 | 1,877 |
| 28 Feb 14 |
5.02000 +0.02 |
5.19 | 4.90 | 5.19 | 3,504 |
| 27 Feb 14 |
5.00000 -0.05 |
5.06 | 5.00 | 5.05 | 882 |
| 26 Feb 14 |
5.05000 -0.10 |
5.15 | 5.05 | 5.15 | 310 |
| 25 Feb 14 |
5.14900 +0.05 |
5.19 | 4.92 | 4.92 | 2,649 |
| 24 Feb 14 |
5.10000 -0.09 |
5.10 | 4.92 | 4.92 | 101 |
| 21 Feb 14 |
5.19000 +0.19 |
5.19 | 4.95 | 4.95 | 1,150 |
| 20 Feb 14 |
5.00100 -0.15 |
5.15 | 5.00 | 5.15 | 230 |
| 19 Feb 14 |
5.15000 -0.03 |
5.20 | 5.00 | 5.18 | 2,210 |
| 18 Feb 14 |
5.18000 +0.13 |
5.20 | 4.92 | 5.03 | 2,385 |
| 17 Feb 14 |
5.05000 -0.05 |
5.10 | 5.00 | 5.10 | 660 |
| 14 Feb 14 |
5.10000 +0.00 |
5.10 | 4.95 | 5.10 | 750 |
| 13 Feb 14 |
5.10000 +0.00 |
5.18 | 4.92 | 4.92 | 7,674 |
| 12 Feb 14 |
5.09900 +0.00 |
5.10 | 4.92 | 4.92 | 400 |
| 11 Feb 14 |
5.09900 +0.10 |
5.10 | 4.91 | 5.00 | 920 |
| 10 Feb 14 |
5.00000 +0.00 |
5.16 | 5.00 | 5.16 | 2,055 |
| 07 Feb 14 |
5.00000 -0.15 |
5.14 | 5.00 | 5.00 | 1,974 |
| 06 Feb 14 |
5.14900 +0.16 |
5.15 | 4.92 | 4.93 | 2,158 |
| 05 Feb 14 |
4.99000 -0.01 |
4.99 | 4.99 | 4.99 | 3,443 |
| 04 Feb 14 |
5.00000 +0.03 |
5.03 | 5.00 | 5.03 | 600 |
| 03 Feb 14 |
4.97000 -0.08 |
5.18 | 4.97 | 5.15 | 885 |
| 31 Jan 14 |
5.05000 -0.06 |
5.11 | 4.95 | 4.95 | 2,900 |
| 30 Jan 14 |
5.11000 +0.16 |
5.11 | 5.00 | 5.09 | 6,775 |
| 29 Jan 14 |
4.95000 +0.20 |
5.09 | 4.95 | 5.09 | 6,228 |
| 28 Jan 14 |
4.75000 +0.05 |
4.75 | 4.75 | 4.75 | 750 |
| 27 Jan 14 |
4.70000 -0.21 |
4.80 | 4.70 | 4.80 | 3,281 |
| 24 Jan 14 |
4.91000 -0.09 |
5.10 | 4.91 | 5.10 | 1,620 |
| 23 Jan 14 |
5.00000 +0.05 |
5.00 | 4.91 | 4.95 | 2,480 |
| 22 Jan 14 |
4.95000 +0.02 |
5.10 | 4.88 | 4.93 | 7,140 |
| 21 Jan 14 |
4.93000 +0.28 |
4.93 | 4.66 | 4.75 | 11,177 |
| 20 Jan 14 |
4.65000 -0.08 |
4.65 | 4.60 | 4.60 | 1,100 |
| 17 Jan 14 |
4.73000 -0.02 |
4.74 | 4.55 | 4.55 | 2,265 |
| 16 Jan 14 |
4.75000 -0.02 |
4.77 | 4.60 | 4.77 | 740 |
| 15 Jan 14 |
4.77000 -0.02 |
4.77 | 4.55 | 4.77 | 540 |
| 14 Jan 14 |
4.79000 -0.01 |
4.85 | 4.55 | 4.80 | 6,064 |
| 13 Jan 14 |
4.79500 +0.28 |
4.80 | 4.52 | 4.52 | 129 |
| 10 Jan 14 |
4.52000 -0.26 |
4.68 | 4.50 | 4.50 | 1,101 |
| 09 Jan 14 |
4.77900 +0.08 |
4.82 | 4.57 | 4.82 | 2,484 |
| 08 Jan 14 |
4.69900 -0.02 |
4.70 | 4.61 | 4.61 | 195 |
| 07 Jan 14 |
4.71900 +0.03 |
4.72 | 4.61 | 4.69 | 2,454 |
| 06 Jan 14 |
4.69000 +0.13 |
4.69 | 4.60 | 4.60 | 2,876 |
| 03 Jan 14 |
4.55600 +0.36 |
4.56 | 4.20 | 4.40 | 3,656 |
| 02 Jan 14 |
4.20000 -0.14 |
4.40 | 4.20 | 4.20 | 2,915 |
| 30 Dec 13 |
4.34000 -0.04 |
4.38 | 4.23 | 4.38 | 7,109 |
| 27 Dec 13 |
4.37900 +0.08 |
4.38 | 4.30 | 4.30 | 2,080 |
| 23 Dec 13 |
4.30000 -0.10 |
4.40 | 4.28 | 4.38 | 4,090 |
| 20 Dec 13 |
4.40000 +0.00 |
4.54 | 4.40 | 4.40 | 5,581 |
| 19 Dec 13 |
4.40100 -0.08 |
4.54 | 4.40 | 4.45 | 4,522 |
| 18 Dec 13 |
4.47900 -0.11 |
4.55 | 4.48 | 4.55 | 2,604 |
| 17 Dec 13 |
4.58900 +0.11 |
4.59 | 4.45 | 4.48 | 1,224 |
| 16 Dec 13 |
4.48000 -0.12 |
4.60 | 4.44 | 4.44 | 406 |
| 13 Dec 13 |
4.59900 +0.03 |
4.60 | 4.60 | 4.60 | 3 |
| 12 Dec 13 |
4.57000 -0.03 |
4.65 | 4.57 | 4.57 | 2,410 |
| 11 Dec 13 |
4.59900 -0.08 |
4.68 | 4.57 | 4.60 | 3,840 |
| 10 Dec 13 |
4.67900 +0.00 |
4.68 | 4.62 | 4.68 | 2,785 |
| 09 Dec 13 |
4.68000 -0.17 |
4.90 | 4.65 | 4.90 | 850 |
| 06 Dec 13 |
4.85000 +0.06 |
4.85 | 4.65 | 4.85 | 1,573 |
| 05 Dec 13 |
4.79000 +0.14 |
4.79 | 4.79 | 4.79 | 170 |
| 04 Dec 13 |
4.65000 -0.01 |
4.79 | 4.65 | 4.79 | 1,283 |
| 03 Dec 13 |
4.66000 -0.04 |
4.70 | 4.66 | 4.70 | 1,135 |
| 02 Dec 13 |
4.70000 -0.05 |
4.79 | 4.67 | 4.70 | 3,981 |
| 29 Nov 13 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 671 |
| 28 Nov 13 |
4.75000 -0.10 |
4.80 | 4.75 | 4.80 | 1,150 |
| 27 Nov 13 |
4.85000 +0.00 |
4.85 | 4.75 | 4.75 | 2,125 |
| 26 Nov 13 |
4.85000 -0.01 |
4.85 | 4.80 | 4.80 | 2,070 |
| 25 Nov 13 |
4.86000 +0.16 |
4.86 | 4.84 | 4.85 | 625 |
| 22 Nov 13 |
4.70000 +0.00 |
4.85 | 4.70 | 4.84 | 610 |
| 21 Nov 13 |
4.70000 +0.03 |
4.70 | 4.70 | 4.70 | 200 |
| 20 Nov 13 |
4.67000 -0.20 |
4.70 | 4.66 | 4.70 | 1,284 |
| 19 Nov 13 |
4.87000 -0.01 |
4.89 | 4.70 | 4.72 | 7,000 |
| 18 Nov 13 |
4.88000 +0.03 |
4.89 | 4.80 | 4.80 | 3,480 |
| 15 Nov 13 |
4.84900 +0.10 |
4.85 | 4.85 | 4.85 | 100 |
| 14 Nov 13 |
4.74900 +0.00 |
4.89 | 4.75 | 4.75 | 3,886 |
| 13 Nov 13 |
4.75000 -0.15 |
4.75 | 4.70 | 4.75 | 2,349 |
| 12 Nov 13 |
4.89900 +0.00 |
4.90 | 4.70 | 4.71 | 1,520 |
| 11 Nov 13 |
4.90000 +0.02 |
4.92 | 4.88 | 4.88 | 580 |
| 08 Nov 13 |
4.88000 -0.02 |
4.88 | 4.88 | 4.88 | 135 |
| 07 Nov 13 |
4.90000 +0.00 |
4.90 | 4.76 | 4.76 | 4,015 |
| 06 Nov 13 |
4.89900 +0.00 |
4.90 | 4.85 | 4.85 | 556 |
| 05 Nov 13 |
4.89900 +0.00 |
4.90 | 4.75 | 4.75 | 1,050 |
| 04 Nov 13 |
4.89900 +0.10 |
4.90 | 4.71 | 4.80 | 3,323 |
| 01 Nov 13 |
4.80000 -0.10 |
4.80 | 4.80 | 4.80 | 100 |
| 31 Oct 13 |
4.90000 +0.00 |
4.90 | 4.80 | 4.90 | 1,000 |
| 30 Oct 13 |
4.90000 +0.05 |
4.90 | 4.76 | 4.76 | 1,146 |
| 29 Oct 13 |
4.84600 +0.00 |
4.85 | 4.76 | 4.85 | 579 |
| 28 Oct 13 |
4.85000 +0.05 |
4.85 | 4.77 | 4.77 | 733 |
| 25 Oct 13 |
4.80000 +0.00 |
4.85 | 4.77 | 4.80 | 2,130 |
| 24 Oct 13 |
4.80000 +0.00 |
4.88 | 4.80 | 4.88 | 342 |
| 23 Oct 13 |
4.80000 -0.10 |
4.90 | 4.80 | 4.90 | 1,245 |
| 22 Oct 13 |
4.89900 +0.08 |
4.90 | 4.80 | 4.90 | 350 |
| 21 Oct 13 |
4.82000 +0.02 |
4.82 | 4.80 | 4.80 | 1,656 |
| 18 Oct 13 |
4.80000 +0.04 |
4.80 | 4.76 | 4.76 | 2,553 |
| 17 Oct 13 |
4.76100 -0.14 |
4.85 | 4.76 | 4.85 | 550 |
| 16 Oct 13 |
4.89900 +0.00 |
4.90 | 4.75 | 4.80 | 524 |
| 15 Oct 13 |
4.90000 +0.01 |
4.90 | 4.90 | 4.90 | 200 |
| 14 Oct 13 |
4.88600 -0.01 |
4.89 | 4.75 | 4.81 | 1,604 |
| 11 Oct 13 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 1,000 |
| 10 Oct 13 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 1,000 |
| 09 Oct 13 |
4.90000 +0.00 |
4.90 | 4.75 | 4.75 | 1,080 |
| 08 Oct 13 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 59 |
| 07 Oct 13 |
4.90000 +0.10 |
4.90 | 4.70 | 4.70 | 145 |
| 04 Oct 13 |
4.80000 -0.15 |
4.80 | 4.80 | 4.80 | 70 |
| 03 Oct 13 |
4.95000 +0.09 |
4.95 | 4.95 | 4.95 | 11 |
| 02 Oct 13 |
4.86000 -0.09 |
4.89 | 4.70 | 4.89 | 3,495 |
| 01 Oct 13 |
4.95000 +0.01 |
4.95 | 4.81 | 4.90 | 2,660 |
| 30 Sep 13 |
4.93900 -0.03 |
4.95 | 4.94 | 4.95 | 203 |
| 27 Sep 13 |
4.97300 +0.02 |
4.97 | 4.81 | 4.97 | 613 |
| 26 Sep 13 |
4.94900 +0.00 |
4.95 | 4.75 | 4.95 | 644 |
| 25 Sep 13 |
4.94900 +0.07 |
4.95 | 4.75 | 4.75 | 103 |
| 24 Sep 13 |
4.87900 -0.10 |
4.88 | 4.88 | 4.88 | 400 |
| 23 Sep 13 |
4.97900 +0.18 |
4.98 | 4.98 | 4.98 | 100 |
| 20 Sep 13 |
4.80000 -0.10 |
4.80 | 4.75 | 4.80 | 2,363 |
| 19 Sep 13 |
4.89900 +0.10 |
4.90 | 4.80 | 4.80 | 1,225 |
| 18 Sep 13 |
4.80000 -0.20 |
4.90 | 4.80 | 4.90 | 1,239 |
| 17 Sep 13 |
4.99900 +0.20 |
5.00 | 4.80 | 4.80 | 1,172 |
| 16 Sep 13 |
4.80000 +0.05 |
4.80 | 4.75 | 4.75 | 770 |
| 13 Sep 13 |
4.74800 -0.05 |
4.75 | 4.75 | 4.75 | 454 |
| 11 Sep 13 |
4.80000 +0.10 |
4.80 | 4.80 | 4.80 | 530 |
| 10 Sep 13 |
4.70100 -0.20 |
4.90 | 4.70 | 4.90 | 297 |
| 09 Sep 13 |
4.90000 +0.14 |
4.90 | 4.66 | 4.66 | 230 |
| 06 Sep 13 |
4.75900 -0.14 |
4.76 | 4.76 | 4.76 | 645 |
| 05 Sep 13 |
4.89900 -0.05 |
4.90 | 4.70 | 4.90 | 124 |
| 04 Sep 13 |
4.95000 -0.05 |
4.95 | 4.71 | 4.71 | 450 |
| 03 Sep 13 |
4.99900 +0.10 |
5.00 | 5.00 | 5.00 | 100 |
| 02 Sep 13 |
4.90000 +0.15 |
4.90 | 4.75 | 4.75 | 2,130 |
| 30 Aug 13 |
4.75000 +0.10 |
4.75 | 4.65 | 4.65 | 420 |
| 29 Aug 13 |
4.65000 +0.10 |
4.65 | 4.65 | 4.65 | 107 |
| 28 Aug 13 |
4.55000 -0.05 |
4.64 | 4.55 | 4.60 | 2,300 |
| 27 Aug 13 |
4.60000 -0.15 |
4.65 | 4.60 | 4.65 | 2,203 |
| 26 Aug 13 |
4.74900 +0.00 |
4.75 | 4.65 | 4.65 | 1,248 |
| 23 Aug 13 |
4.74900 +0.00 |
4.75 | 4.55 | 4.75 | 2,892 |
| 22 Aug 13 |
4.75000 +0.00 |
4.75 | 4.70 | 4.75 | 3,988 |
| 21 Aug 13 |
4.75000 -0.20 |
4.99 | 4.75 | 4.99 | 212 |
| 20 Aug 13 |
4.95000 +0.19 |
4.95 | 4.80 | 4.80 | 450 |
| 19 Aug 13 |
4.76000 +0.06 |
5.00 | 4.60 | 5.00 | 4,757 |
| 16 Aug 13 |
4.70000 +0.00 |
4.70 | 4.70 | 4.70 | 1,038 |
| 15 Aug 13 |
4.69900 +0.14 |
4.70 | 4.70 | 4.70 | 746 |
| 14 Aug 13 |
4.55500 -0.14 |
4.72 | 4.55 | 4.71 | 1,292 |
| 13 Aug 13 |
4.70000 -0.02 |
4.71 | 4.69 | 4.71 | 1,345 |
| 12 Aug 13 |
4.71900 +0.07 |
4.73 | 4.60 | 4.65 | 3,397 |
| 09 Aug 13 |
4.65000 +0.00 |
4.65 | 4.55 | 4.55 | 844 |
| 08 Aug 13 |
4.64900 +0.06 |
4.65 | 4.52 | 4.52 | 250 |
| 07 Aug 13 |
4.59000 -0.06 |
4.59 | 4.59 | 4.59 | 444 |
| 06 Aug 13 |
4.64900 +0.03 |
4.65 | 4.59 | 4.60 | 600 |
| 05 Aug 13 |
4.62000 -0.17 |
4.76 | 4.59 | 4.59 | 1,992 |
| 02 Aug 13 |
4.78900 +0.19 |
4.79 | 4.79 | 4.79 | 100 |
| 01 Aug 13 |
4.60000 -0.20 |
4.60 | 4.60 | 4.60 | 100 |
| 31 Jul 13 |
4.79900 +0.00 |
4.80 | 4.60 | 4.60 | 2,817 |
| 30 Jul 13 |
4.79900 +0.05 |
4.80 | 4.60 | 4.60 | 153 |
| 29 Jul 13 |
4.74900 +0.15 |
4.85 | 4.60 | 4.60 | 498 |
| 26 Jul 13 |
4.60000 -0.14 |
4.79 | 4.60 | 4.79 | 1,275 |
| 25 Jul 13 |
4.73800 -0.05 |
4.74 | 4.61 | 4.61 | 408 |
| 24 Jul 13 |
4.78900 +0.01 |
4.80 | 4.78 | 4.78 | 440 |
| 23 Jul 13 |
4.78100 +0.33 |
4.78 | 4.50 | 4.60 | 2,946 |
| 22 Jul 13 |
4.44900 -0.25 |
4.79 | 4.41 | 4.79 | 3,118 |
| 19 Jul 13 |
4.69900 -0.05 |
4.70 | 4.45 | 4.61 | 8,190 |
| 18 Jul 13 |
4.75000 -0.06 |
4.87 | 4.50 | 4.67 | 2,381 |
| 17 Jul 13 |
4.80900 -0.06 |
4.81 | 4.67 | 4.67 | 465 |
| 16 Jul 13 |
4.87000 +0.07 |
4.87 | 4.67 | 4.85 | 2,361 |
| 15 Jul 13 |
4.79600 -0.07 |
4.80 | 4.60 | 4.70 | 2,307 |
| 12 Jul 13 |
4.87000 -0.18 |
5.00 | 4.50 | 5.00 | 4,269 |
| 11 Jul 13 |
5.05000 +0.00 |
5.05 | 5.03 | 5.03 | 800 |
| 10 Jul 13 |
5.05000 -0.08 |
5.19 | 5.03 | 5.19 | 554 |
| 09 Jul 13 |
5.13000 -0.06 |
5.13 | 5.13 | 5.13 | 500 |
| 08 Jul 13 |
5.19000 +0.09 |
5.19 | 5.19 | 5.19 | 10 |
| 05 Jul 13 |
5.10000 -0.09 |
5.19 | 5.10 | 5.10 | 1,554 |
| 04 Jul 13 |
5.19000 -0.10 |
5.19 | 5.10 | 5.10 | 520 |
| 03 Jul 13 |
5.28900 -0.11 |
5.39 | 5.29 | 5.39 | 400 |
| 02 Jul 13 |
5.40000 +0.00 |
5.40 | 5.40 | 5.40 | 50 |
| 01 Jul 13 |
5.39900 +0.00 |
5.40 | 5.20 | 5.20 | 1,700 |
| 28 Jun 13 |
5.40000 +0.00 |
5.40 | 5.40 | 5.40 | 10 |
| 27 Jun 13 |
5.40000 -0.05 |
5.40 | 5.20 | 5.33 | 209 |
| 26 Jun 13 |
5.44500 +0.04 |
5.45 | 5.43 | 5.43 | 960 |
| 25 Jun 13 |
5.40400 +0.20 |
5.40 | 5.20 | 5.40 | 1,766 |
| 24 Jun 13 |
5.20400 -0.30 |
5.32 | 5.20 | 5.28 | 6,156 |
| 21 Jun 13 |
5.50000 +0.04 |
5.50 | 5.46 | 5.46 | 300 |
| 20 Jun 13 |
5.46000 -0.01 |
5.46 | 5.46 | 5.46 | 78 |
| 19 Jun 13 |
5.46900 +0.16 |
5.47 | 5.45 | 5.45 | 780 |
| 18 Jun 13 |
5.30400 +0.04 |
5.49 | 5.30 | 5.49 | 365 |
| 17 Jun 13 |
5.26100 -0.29 |
5.26 | 5.25 | 5.25 | 4,140 |
| 14 Jun 13 |
5.55000 +0.35 |
5.55 | 5.55 | 5.55 | 58 |
| 13 Jun 13 |
5.20000 -0.30 |
5.31 | 5.20 | 5.31 | 2,550 |
| 12 Jun 13 |
5.50000 +0.18 |
5.50 | 5.50 | 5.50 | 50 |
| 11 Jun 13 |
5.31900 -0.03 |
5.32 | 5.30 | 5.30 | 100 |
| 10 Jun 13 |
5.35000 +0.05 |
5.54 | 5.30 | 5.30 | 2,700 |
| 07 Jun 13 |
5.30000 +0.00 |
5.30 | 5.30 | 5.30 | 1,400 |
| 06 Jun 13 |
5.30000 -0.22 |
5.55 | 5.30 | 5.55 | 930 |
| 05 Jun 13 |
5.52000 +0.17 |
5.52 | 5.52 | 5.52 | 1,800 |
| 04 Jun 13 |
5.35000 +0.05 |
5.35 | 5.30 | 5.30 | 1,170 |
| 03 Jun 13 |
5.30000 -0.30 |
5.50 | 5.30 | 5.36 | 1,521 |
| 31 May 13 |
5.60000 +0.23 |
5.60 | 5.58 | 5.58 | 101 |
| 30 May 13 |
5.37100 -0.23 |
5.40 | 5.37 | 5.37 | 1,939 |
| 29 May 13 |
5.59900 +0.09 |
5.70 | 5.41 | 5.70 | 1,685 |
| 28 May 13 |
5.51000 +0.01 |
5.60 | 5.51 | 5.60 | 732 |
| 27 May 13 |
5.50000 -0.22 |
5.72 | 5.50 | 5.72 | 2,408 |
| 24 May 13 |
5.72000 +0.22 |
5.74 | 5.70 | 5.70 | 1,350 |
| 23 May 13 |
5.50000 -0.25 |
5.50 | 5.50 | 5.50 | 100 |
| 22 May 13 |
5.75000 +0.05 |
5.85 | 5.55 | 5.80 | 2,619 |
| 21 May 13 |
5.70000 -0.15 |
5.85 | 5.42 | 5.85 | 3,104 |
| 17 May 13 |
5.85000 +0.05 |
5.85 | 5.55 | 5.78 | 990 |
| 16 May 13 |
5.80000 +0.28 |
5.80 | 5.60 | 5.80 | 2,314 |
| 15 May 13 |
5.51600 -0.23 |
5.65 | 5.50 | 5.60 | 1,065 |
| 14 May 13 |
5.75000 +0.16 |
5.78 | 5.59 | 5.59 | 3,050 |
| 13 May 13 |
5.59000 +0.19 |
5.59 | 5.37 | 5.37 | 1,400 |
| 10 May 13 |
5.40000 -0.08 |
5.40 | 5.35 | 5.35 | 1,200 |
| 09 May 13 |
5.48000 +0.03 |
5.48 | 5.30 | 5.30 | 185 |
| 08 May 13 |
5.45000 -0.05 |
5.45 | 5.35 | 5.45 | 3,750 |
| 07 May 13 |
5.50000 +0.00 |
5.60 | 5.32 | 5.60 | 1,770 |
| 06 May 13 |
5.50000 +0.20 |
5.50 | 5.30 | 5.30 | 710 |
| 03 May 13 |
5.30000 +0.05 |
5.45 | 5.25 | 5.25 | 5,925 |
| 02 May 13 |
5.25100 -0.15 |
5.50 | 5.25 | 5.50 | 2,970 |
| 30 Apr 13 |
5.40000 -0.40 |
5.74 | 5.40 | 5.74 | 3,469 |
| 29 Apr 13 |
5.80000 +0.10 |
5.80 | 5.65 | 5.79 | 2,433 |
| 26 Apr 13 |
5.69800 -0.18 |
5.81 | 5.70 | 5.70 | 520 |
| 25 Apr 13 |
5.88000 +0.37 |
5.88 | 5.88 | 5.88 | 30 |
| 24 Apr 13 |
5.51000 +0.03 |
5.55 | 5.47 | 5.47 | 4,711 |
| 23 Apr 13 |
5.48000 -0.22 |
5.70 | 5.20 | 5.70 | 16,545 |
| 22 Apr 13 |
5.69900 -0.15 |
5.70 | 5.70 | 5.70 | 101 |
| 19 Apr 13 |
5.84900 +0.05 |
5.85 | 5.85 | 5.85 | 25 |
| 18 Apr 13 |
5.80000 -0.04 |
5.88 | 5.70 | 5.88 | 753 |
| 17 Apr 13 |
5.83800 +0.04 |
5.84 | 5.72 | 5.72 | 160 |
| 16 Apr 13 |
5.80000 -0.09 |
5.88 | 5.72 | 5.88 | 1,560 |
| 15 Apr 13 |
5.88900 -0.11 |
6.00 | 5.80 | 5.90 | 6,098 |
| 12 Apr 13 |
6.00000 -0.05 |
6.05 | 5.86 | 6.05 | 1,163 |
| 11 Apr 13 |
6.05000 +0.20 |
6.05 | 5.70 | 5.70 | 1,375 |
| 10 Apr 13 |
5.85000 -0.15 |
5.85 | 5.70 | 5.85 | 2,310 |
| 09 Apr 13 |
6.00000 +0.01 |
6.00 | 5.85 | 5.88 | 4,320 |
| 08 Apr 13 |
5.99000 +0.00 |
5.99 | 5.87 | 5.90 | 4,173 |
| 05 Apr 13 |
5.99000 +0.09 |
6.00 | 5.66 | 5.90 | 12,663 |
| 04 Apr 13 |
5.90000 -0.04 |
6.01 | 5.90 | 5.92 | 3,607 |
| 03 Apr 13 |
5.94000 -0.02 |
5.98 | 5.92 | 5.98 | 2,593 |
| 02 Apr 13 |
5.96000 -0.03 |
5.98 | 5.95 | 5.97 | 3,315 |
| 28 Mar 13 |
5.98500 -0.16 |
6.10 | 5.99 | 6.05 | 12,905 |
| 27 Mar 13 |
6.15000 -0.10 |
6.20 | 6.06 | 6.20 | 776 |
| 26 Mar 13 |
6.25000 +0.06 |
6.25 | 6.10 | 6.19 | 3,576 |
| 25 Mar 13 |
6.19000 +0.02 |
6.20 | 6.05 | 6.16 | 2,236 |
| 22 Mar 13 |
6.17000 +0.00 |
6.17 | 6.14 | 6.14 | 700 |
| 21 Mar 13 |
6.17000 +0.07 |
6.17 | 6.10 | 6.10 | 1,000 |
| 20 Mar 13 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 325 |
| 18 Mar 13 |
6.09800 +0.01 |
6.10 | 5.98 | 5.98 | 1,820 |
| 15 Mar 13 |
6.09000 +0.00 |
6.09 | 5.95 | 5.95 | 1,950 |
| 14 Mar 13 |
6.09000 -0.01 |
6.14 | 6.09 | 6.10 | 3,112 |
| 13 Mar 13 |
6.10000 +0.10 |
6.10 | 5.91 | 5.91 | 1,749 |
| 12 Mar 13 |
6.00000 -0.10 |
6.10 | 6.00 | 6.10 | 1,649 |
| 11 Mar 13 |
6.10000 +0.00 |
6.10 | 6.08 | 6.10 | 2,125 |
| 08 Mar 13 |
6.10000 +0.00 |
6.10 | 6.01 | 6.09 | 1,702 |
| 07 Mar 13 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 1,950 |
| 06 Mar 13 |
6.20000 +0.02 |
6.20 | 6.15 | 6.15 | 3,490 |
| 05 Mar 13 |
6.18000 -0.07 |
6.25 | 6.10 | 6.25 | 2,458 |
| 04 Mar 13 |
6.25000 +0.15 |
6.29 | 6.19 | 6.19 | 2,100 |
| 01 Mar 13 |
6.10000 -0.20 |
6.30 | 6.10 | 6.30 | 2,900 |
| 28 Feb 13 |
6.30000 +0.05 |
6.30 | 6.18 | 6.25 | 8,576 |
| 27 Feb 13 |
6.25000 -0.05 |
6.29 | 6.15 | 6.15 | 1,600 |
| 26 Feb 13 |
6.30000 +0.00 |
6.30 | 5.90 | 6.10 | 6,644 |
| 25 Feb 13 |
6.30000 +0.12 |
6.30 | 6.13 | 6.13 | 1,446 |
| 22 Feb 13 |
6.18000 -0.02 |
6.29 | 6.18 | 6.26 | 1,215 |
| 21 Feb 13 |
6.20000 -0.09 |
6.20 | 6.18 | 6.18 | 2,120 |
| 20 Feb 13 |
6.29000 +0.01 |
6.29 | 6.15 | 6.15 | 3,101 |
| 19 Feb 13 |
6.28000 -0.01 |
6.28 | 6.15 | 6.17 | 3,192 |
| 18 Feb 13 |
6.29000 +0.00 |
6.29 | 6.27 | 6.27 | 3,200 |
| 15 Feb 13 |
6.29000 +0.00 |
6.29 | 6.17 | 6.17 | 1,045 |
| 14 Feb 13 |
6.29000 -0.01 |
6.29 | 6.15 | 6.20 | 2,870 |
| 13 Feb 13 |
6.30000 -0.06 |
6.36 | 6.20 | 6.36 | 11,099 |
| 12 Feb 13 |
6.36000 +0.11 |
6.36 | 6.25 | 6.28 | 11,599 |
| 11 Feb 13 |
6.25000 +0.10 |
6.30 | 6.10 | 6.25 | 2,745 |
| 08 Feb 13 |
6.15000 +0.03 |
6.29 | 6.05 | 6.05 | 2,430 |
| 07 Feb 13 |
6.12000 +0.02 |
6.19 | 6.10 | 6.10 | 1,544 |
| 06 Feb 13 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 164 |
| 05 Feb 13 |
6.10000 -0.10 |
6.20 | 6.05 | 6.10 | 4,609 |
| 04 Feb 13 |
6.20000 -0.05 |
6.30 | 6.20 | 6.26 | 2,825 |
| 01 Feb 13 |
6.25000 +0.15 |
6.25 | 6.07 | 6.07 | 3,536 |
| 31 Jan 13 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 2,000 |
| 30 Jan 13 |
6.10000 -0.02 |
6.12 | 6.10 | 6.12 | 100 |
| 29 Jan 13 |
6.12000 +0.02 |
6.17 | 6.10 | 6.10 | 2,496 |
| 28 Jan 13 |
6.10000 -0.06 |
6.18 | 6.00 | 6.15 | 7,348 |
| 25 Jan 13 |
6.16000 -0.03 |
6.19 | 6.15 | 6.19 | 1,710 |
| 24 Jan 13 |
6.19000 -0.06 |
6.25 | 6.19 | 6.25 | 1,600 |
| 23 Jan 13 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 400 |
| 22 Jan 13 |
6.25000 +0.00 |
6.25 | 6.20 | 6.20 | 700 |
| 21 Jan 13 |
6.25000 +0.00 |
6.25 | 6.19 | 6.25 | 2,985 |
| 18 Jan 13 |
6.25000 +0.05 |
6.25 | 6.19 | 6.19 | 3,513 |
| 17 Jan 13 |
6.20000 +0.00 |
6.25 | 6.20 | 6.25 | 4,530 |
| 16 Jan 13 |
6.20000 -0.05 |
6.25 | 6.20 | 6.25 | 4,419 |
| 15 Jan 13 |
6.25000 +0.00 |
6.25 | 6.20 | 6.25 | 3,224 |
| 14 Jan 13 |
6.25000 +0.05 |
6.25 | 6.20 | 6.25 | 4,015 |
| 11 Jan 13 |
6.20000 +0.05 |
6.25 | 6.20 | 6.25 | 8,450 |
| 10 Jan 13 |
6.15000 +0.05 |
6.20 | 6.10 | 6.20 | 3,615 |
| 09 Jan 13 |
6.10000 -0.10 |
6.20 | 6.10 | 6.20 | 3,683 |
| 08 Jan 13 |
6.20000 +0.05 |
6.28 | 6.10 | 6.20 | 9,145 |
| 07 Jan 13 |
6.14900 +0.00 |
6.25 | 6.00 | 6.15 | 7,438 |
| 04 Jan 13 |
6.15000 +0.05 |
6.15 | 6.00 | 6.10 | 6,875 |
| 03 Jan 13 |
6.10000 -0.10 |
6.20 | 6.00 | 6.00 | 1,520 |
| 02 Jan 13 |
6.20000 +0.20 |
6.20 | 6.07 | 6.07 | 3,396 |
| 28 Dec 12 |
6.00000 +0.11 |
6.00 | 5.80 | 5.80 | 1,268 |
| 27 Dec 12 |
5.89200 -0.01 |
5.90 | 5.80 | 5.80 | 1,300 |
| 21 Dec 12 |
5.90000 +0.00 |
5.90 | 5.79 | 5.90 | 6,996 |
| 20 Dec 12 |
5.90000 -0.05 |
5.95 | 5.90 | 5.95 | 1,306 |
| 19 Dec 12 |
5.94900 +0.00 |
5.95 | 5.85 | 5.85 | 1,113 |
| 18 Dec 12 |
5.95000 +0.00 |
5.95 | 5.85 | 5.85 | 4,574 |
| 17 Dec 12 |
5.94900 -0.10 |
6.00 | 5.85 | 6.00 | 3,395 |
| 14 Dec 12 |
6.05000 +0.05 |
6.05 | 6.00 | 6.00 | 700 |
| 13 Dec 12 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 1,450 |
| 12 Dec 12 |
5.99900 -0.20 |
6.20 | 5.85 | 6.20 | 16,078 |
| 11 Dec 12 |
6.20000 +0.06 |
6.22 | 6.18 | 6.20 | 14,970 |
| 10 Dec 12 |
6.14000 -0.01 |
6.14 | 5.99 | 6.01 | 11,778 |
| 07 Dec 12 |
6.15000 +0.15 |
6.15 | 6.01 | 6.02 | 1,000 |
| 06 Dec 12 |
6.00000 -0.03 |
6.20 | 6.00 | 6.20 | 1,590 |
| 05 Dec 12 |
6.03000 +0.03 |
6.20 | 6.01 | 6.14 | 1,405 |
| 04 Dec 12 |
6.00000 +0.23 |
6.05 | 6.00 | 6.00 | 1,902 |
| 03 Dec 12 |
5.77000 -0.42 |
6.10 | 5.75 | 6.10 | 7,976 |
| 30 Nov 12 |
6.19000 +0.04 |
6.20 | 6.15 | 6.15 | 382 |
| 29 Nov 12 |
6.15000 +0.04 |
6.20 | 6.00 | 6.20 | 6,600 |
| 27 Nov 12 |
6.11000 -0.04 |
6.25 | 6.11 | 6.15 | 2,400 |
| 26 Nov 12 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 200 |
| 23 Nov 12 |
6.15000 -0.10 |
6.15 | 6.15 | 6.15 | 100 |
| 22 Nov 12 |
6.25000 +0.15 |
6.25 | 6.11 | 6.15 | 1,320 |
| 21 Nov 12 |
6.10000 -0.15 |
6.15 | 6.10 | 6.10 | 354 |
| 20 Nov 12 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 2 |
| 19 Nov 12 |
6.25000 +0.24 |
6.25 | 6.01 | 6.01 | 900 |
| 16 Nov 12 |
6.01000 -0.30 |
6.31 | 6.01 | 6.20 | 9,226 |
| 15 Nov 12 |
6.31000 +0.11 |
6.31 | 6.31 | 6.31 | 2,200 |
| 14 Nov 12 |
6.20000 +0.00 |
6.36 | 6.20 | 6.36 | 2,166 |
| 13 Nov 12 |
6.20000 +0.10 |
6.28 | 6.09 | 6.28 | 2,372 |
| 12 Nov 12 |
6.09900 +0.00 |
6.30 | 6.08 | 6.10 | 3,154 |
| 09 Nov 12 |
6.10000 -0.07 |
6.35 | 6.10 | 6.25 | 2,857 |
| 08 Nov 12 |
6.17000 -0.13 |
6.35 | 6.17 | 6.30 | 7,611 |
| 07 Nov 12 |
6.30000 +0.10 |
6.30 | 6.25 | 6.28 | 8,149 |
| 06 Nov 12 |
6.20000 -0.03 |
6.24 | 6.01 | 6.24 | 7,375 |
| 05 Nov 12 |
6.23000 +0.03 |
6.24 | 6.15 | 6.20 | 14,730 |
| 02 Nov 12 |
6.20000 +0.00 |
6.25 | 6.15 | 6.25 | 970 |
| 01 Nov 12 |
6.20000 +0.05 |
6.25 | 6.05 | 6.20 | 1,688 |
| 31 Oct 12 |
6.15000 +0.05 |
6.20 | 6.12 | 6.12 | 6,577 |
| 30 Oct 12 |
6.10000 -0.02 |
6.10 | 6.04 | 6.04 | 350 |
| 29 Oct 12 |
6.12000 +0.02 |
6.12 | 5.95 | 6.10 | 2,365 |
| 26 Oct 12 |
6.10000 +0.05 |
6.12 | 5.90 | 6.10 | 1,073 |
| 25 Oct 12 |
6.05500 +0.07 |
6.10 | 5.85 | 5.85 | 2,339 |
| 24 Oct 12 |
5.99000 +0.22 |
5.99 | 5.81 | 5.81 | 1,100 |
| 23 Oct 12 |
5.77000 +0.00 |
5.77 | 5.77 | 5.77 | 919 |
| 22 Oct 12 |
5.77000 -0.13 |
5.99 | 5.77 | 5.99 | 2,446 |
| 19 Oct 12 |
5.90000 +0.01 |
5.90 | 5.77 | 5.77 | 19,692 |
| 18 Oct 12 |
5.88900 -0.01 |
5.89 | 5.68 | 5.68 | 186 |
| 17 Oct 12 |
5.90000 +0.19 |
5.90 | 5.71 | 5.71 | 2,353 |
| 16 Oct 12 |
5.71000 -0.22 |
5.85 | 5.71 | 5.85 | 2,200 |
| 15 Oct 12 |
5.93000 -0.03 |
5.98 | 5.74 | 5.98 | 3,510 |
| 12 Oct 12 |
5.96000 +0.10 |
5.96 | 5.77 | 5.83 | 3,135 |
| 11 Oct 12 |
5.86000 -0.04 |
5.95 | 5.70 | 5.77 | 3,600 |
| 10 Oct 12 |
5.90000 -0.10 |
5.93 | 5.90 | 5.91 | 3,450 |
| 09 Oct 12 |
6.00000 +0.02 |
6.01 | 5.77 | 6.01 | 6,097 |
| 08 Oct 12 |
5.98200 +0.13 |
5.99 | 5.77 | 5.99 | 1,332 |
| 05 Oct 12 |
5.85000 -0.09 |
5.99 | 5.75 | 5.81 | 7,148 |
| 04 Oct 12 |
5.93500 +0.24 |
5.95 | 5.65 | 5.65 | 10,087 |
| 03 Oct 12 |
5.70000 +0.30 |
5.70 | 5.50 | 5.50 | 3,968 |
| 02 Oct 12 |
5.40000 +0.07 |
5.55 | 5.40 | 5.47 | 4,577 |
| 01 Oct 12 |
5.33000 -0.09 |
5.50 | 5.33 | 5.50 | 1,190 |
| 28 Sep 12 |
5.42100 +0.02 |
5.42 | 5.40 | 5.42 | 2,462 |
| 27 Sep 12 |
5.40000 -0.01 |
5.41 | 5.35 | 5.41 | 6,596 |
| 26 Sep 12 |
5.41000 +0.01 |
5.41 | 5.40 | 5.40 | 410 |
| 25 Sep 12 |
5.40000 +0.20 |
5.48 | 5.22 | 5.22 | 7,276 |
| 24 Sep 12 |
5.20000 +0.00 |
5.28 | 5.11 | 5.28 | 6,938 |
| 21 Sep 12 |
5.20000 -0.08 |
5.28 | 5.11 | 5.28 | 1,090 |
| 20 Sep 12 |
5.28000 +0.00 |
5.28 | 5.28 | 5.28 | 2,402 |
| 19 Sep 12 |
5.28000 -0.02 |
5.28 | 5.10 | 5.10 | 2,409 |
| 18 Sep 12 |
5.30500 +0.00 |
5.30 | 5.30 | 5.30 | 100 |
| 17 Sep 12 |
5.30000 +0.05 |
5.30 | 5.12 | 5.30 | 2,057 |
| 14 Sep 12 |
5.25000 -0.11 |
5.45 | 5.25 | 5.45 | 1,080 |
| 13 Sep 12 |
5.36500 -0.01 |
5.45 | 5.25 | 5.31 | 304 |
| 12 Sep 12 |
5.37000 +0.19 |
5.37 | 5.18 | 5.18 | 1,235 |
| 11 Sep 12 |
5.17900 +0.15 |
5.20 | 5.02 | 5.20 | 1,100 |
| 10 Sep 12 |
5.02400 -0.23 |
5.30 | 5.02 | 5.10 | 7,083 |
| 07 Sep 12 |
5.25000 -0.20 |
5.25 | 5.19 | 5.25 | 2,500 |
| 06 Sep 12 |
5.45000 -0.03 |
5.45 | 5.45 | 5.45 | 100 |
| 05 Sep 12 |
5.48000 +0.00 |
5.48 | 5.48 | 5.48 | 1,000 |
| 04 Sep 12 |
5.48000 +0.00 |
5.48 | 5.47 | 5.47 | 482 |
| 03 Sep 12 |
5.48000 +0.00 |
5.48 | 5.20 | 5.48 | 1,290 |
| 31 Aug 12 |
5.48000 -0.01 |
5.48 | 5.48 | 5.48 | 56 |
| 30 Aug 12 |
5.49000 +0.09 |
5.49 | 5.49 | 5.49 | 1,438 |
| 29 Aug 12 |
5.40000 -0.05 |
5.40 | 5.40 | 5.40 | 400 |
| 28 Aug 12 |
5.45000 -0.05 |
5.45 | 5.45 | 5.45 | 30 |
| 27 Aug 12 |
5.50000 +0.01 |
5.50 | 5.50 | 5.50 | 190 |
| 24 Aug 12 |
5.49000 +0.09 |
5.49 | 5.25 | 5.46 | 4,556 |
| 23 Aug 12 |
5.40000 +0.07 |
5.40 | 5.25 | 5.40 | 387 |
| 22 Aug 12 |
5.33400 -0.16 |
5.33 | 5.25 | 5.25 | 680 |
| 21 Aug 12 |
5.49000 +0.00 |
5.49 | 5.49 | 5.49 | 100 |
| 20 Aug 12 |
5.49000 +0.20 |
5.52 | 5.39 | 5.46 | 3,915 |
| 17 Aug 12 |
5.29000 +0.04 |
5.45 | 5.25 | 5.35 | 3,618 |
| 16 Aug 12 |
5.25000 +0.02 |
5.25 | 5.25 | 5.25 | 583 |
| 15 Aug 12 |
5.23000 -0.15 |
5.27 | 5.05 | 5.26 | 3,019 |
| 14 Aug 12 |
5.38000 +0.15 |
5.38 | 5.27 | 5.27 | 9,747 |
| 13 Aug 12 |
5.23000 +0.16 |
5.23 | 5.15 | 5.15 | 540 |
| 10 Aug 12 |
5.07300 -0.39 |
5.39 | 4.91 | 5.35 | 11,486 |
| 09 Aug 12 |
5.46000 -0.04 |
5.55 | 5.46 | 5.53 | 1,630 |
| 08 Aug 12 |
5.50000 +0.19 |
5.50 | 5.41 | 5.49 | 4,660 |
| 07 Aug 12 |
5.31000 -0.04 |
5.31 | 5.31 | 5.31 | 80 |
| 06 Aug 12 |
5.35000 +0.25 |
5.35 | 5.35 | 5.35 | 5 |
| 03 Aug 12 |
5.10300 -0.25 |
5.21 | 5.10 | 5.12 | 164 |
| 02 Aug 12 |
5.35000 -0.10 |
5.35 | 5.35 | 5.35 | 1,360 |
| 01 Aug 12 |
5.45000 -0.32 |
5.51 | 5.38 | 5.51 | 847 |
| 31 Jul 12 |
5.77000 +0.17 |
5.77 | 5.46 | 5.65 | 9,020 |
| 30 Jul 12 |
5.60000 +0.01 |
5.60 | 5.30 | 5.36 | 8,986 |
| 27 Jul 12 |
5.59000 +0.12 |
5.60 | 5.20 | 5.48 | 14,508 |
| 26 Jul 12 |
5.47000 +0.06 |
5.48 | 5.30 | 5.35 | 7,695 |
| 25 Jul 12 |
5.41000 +0.11 |
5.42 | 5.28 | 5.30 | 10,659 |
| 24 Jul 12 |
5.30000 +0.65 |
5.90 | 4.65 | 4.65 | 22,028 |
| 23 Jul 12 |
4.65000 -0.14 |
4.65 | 4.65 | 4.65 | 10 |
| 20 Jul 12 |
4.78900 +0.09 |
4.79 | 4.55 | 4.70 | 457 |
| 19 Jul 12 |
4.70000 +0.10 |
4.70 | 4.55 | 4.55 | 725 |
| 18 Jul 12 |
4.60000 +0.00 |
4.60 | 4.60 | 4.60 | 2,073 |
| 17 Jul 12 |
4.60000 +0.10 |
4.60 | 4.60 | 4.60 | 12 |
| 16 Jul 12 |
4.49900 +0.03 |
4.60 | 4.47 | 4.60 | 821 |
| 13 Jul 12 |
4.47000 +0.00 |
4.60 | 4.47 | 4.60 | 600 |
| 12 Jul 12 |
4.47000 -0.08 |
4.60 | 4.47 | 4.60 | 247 |
| 11 Jul 12 |
4.55000 +0.00 |
4.55 | 4.50 | 4.51 | 3,550 |
| 10 Jul 12 |
4.54900 +0.04 |
4.57 | 4.53 | 4.57 | 1,450 |
| 09 Jul 12 |
4.51000 -0.09 |
4.55 | 4.51 | 4.55 | 109 |
| 06 Jul 12 |
4.60000 +0.00 |
4.60 | 4.51 | 4.51 | 270 |
| 05 Jul 12 |
4.59900 -0.10 |
4.70 | 4.50 | 4.50 | 983 |
| 04 Jul 12 |
4.69900 +0.09 |
4.70 | 4.55 | 4.55 | 4,769 |
| 03 Jul 12 |
4.60400 -0.09 |
4.69 | 4.50 | 4.50 | 598 |
| 02 Jul 12 |
4.68900 +0.00 |
4.69 | 4.69 | 4.69 | 215 |
| 29 Jun 12 |
4.68800 +0.19 |
4.69 | 4.50 | 4.50 | 903 |
| 28 Jun 12 |
4.50000 -0.20 |
4.51 | 4.50 | 4.51 | 2,240 |
| 27 Jun 12 |
4.70000 +0.05 |
4.70 | 4.70 | 4.70 | 100 |
| 26 Jun 12 |
4.64900 -0.05 |
4.69 | 4.57 | 4.57 | 445 |
| 25 Jun 12 |
4.69900 +0.01 |
4.70 | 4.70 | 4.70 | 100 |
| 22 Jun 12 |
4.69100 +0.12 |
4.69 | 4.57 | 4.57 | 170 |
| 21 Jun 12 |
4.57000 -0.10 |
4.60 | 4.57 | 4.60 | 791 |
| 20 Jun 12 |
4.66700 -0.01 |
4.67 | 4.50 | 4.57 | 2,250 |
| 19 Jun 12 |
4.68000 -0.01 |
4.70 | 4.68 | 4.70 | 1,397 |
| 18 Jun 12 |
4.69000 +0.00 |
4.69 | 4.69 | 4.69 | 3 |
| 15 Jun 12 |
4.69000 -0.06 |
4.69 | 4.50 | 4.50 | 550 |
| 14 Jun 12 |
4.75000 -0.12 |
4.80 | 4.55 | 4.55 | 1,063 |
| 13 Jun 12 |
4.86900 +0.15 |
4.87 | 4.47 | 4.50 | 3,405 |
| 12 Jun 12 |
4.72000 +0.02 |
4.75 | 4.50 | 4.75 | 396 |
| 11 Jun 12 |
4.70000 +0.20 |
4.70 | 4.50 | 4.60 | 3,900 |
| 08 Jun 12 |
4.50000 -0.20 |
4.70 | 4.50 | 4.70 | 3,593 |
| 07 Jun 12 |
4.70000 +0.05 |
4.70 | 4.49 | 4.49 | 2,668 |
| 06 Jun 12 |
4.65000 -0.09 |
4.75 | 4.65 | 4.75 | 1,945 |
| 05 Jun 12 |
4.73500 +0.14 |
4.75 | 4.68 | 4.70 | 3,705 |
| 04 Jun 12 |
4.60000 +0.00 |
4.60 | 4.50 | 4.50 | 2,675 |
| 01 Jun 12 |
4.60000 +0.00 |
4.89 | 4.50 | 4.50 | 3,503 |
| 31 May 12 |
4.60000 -0.05 |
4.60 | 4.50 | 4.50 | 3,827 |
| 30 May 12 |
4.65000 -0.50 |
4.95 | 4.40 | 4.95 | 21,363 |
| 29 May 12 |
5.15000 +0.00 |
5.20 | 5.00 | 5.20 | 4,183 |
| 28 May 12 |
5.15000 -0.17 |
5.30 | 5.15 | 5.30 | 3,970 |
| 25 May 12 |
5.32000 -1.08 |
5.37 | 5.09 | 5.16 | 10,874 |
| 24 May 12 |
6.39900 +0.11 |
6.40 | 6.21 | 6.29 | 38,396 |
| 23 May 12 |
6.28900 +0.05 |
6.30 | 6.11 | 6.24 | 15,743 |
| 22 May 12 |
6.24000 +0.00 |
6.24 | 6.13 | 6.24 | 29,293 |
| 21 May 12 |
6.24000 +0.04 |
6.25 | 6.15 | 6.25 | 24,335 |
| 18 May 12 |
6.20000 +0.00 |
6.25 | 6.11 | 6.15 | 37,214 |
| 17 May 12 |
6.19900 +0.00 |
6.20 | 6.18 | 6.19 | 9,756 |
| 16 May 12 |
6.20000 +0.00 |
6.20 | 6.15 | 6.19 | 10,819 |
| 15 May 12 |
6.20000 +0.20 |
6.20 | 6.10 | 6.10 | 7,554 |
| 14 May 12 |
6.00100 -0.10 |
6.25 | 6.00 | 6.20 | 39,545 |
| 11 May 12 |
6.10000 -0.07 |
6.17 | 6.10 | 6.17 | 10,374 |
| 10 May 12 |
6.17000 +0.02 |
6.25 | 6.11 | 6.20 | 11,814 |
| 09 May 12 |
6.15000 -0.12 |
6.30 | 6.05 | 6.30 | 5,825 |
| 08 May 12 |
6.27000 +0.17 |
6.34 | 6.10 | 6.10 | 10,315 |
| 07 May 12 |
6.10000 +0.00 |
6.16 | 5.97 | 6.10 | 27,096 |
| 04 May 12 |
6.10000 -0.01 |
6.11 | 6.01 | 6.09 | 1,825 |
| 03 May 12 |
6.10900 +0.01 |
6.11 | 6.00 | 6.09 | 7,818 |
| 02 May 12 |
6.09900 +0.00 |
6.16 | 6.00 | 6.16 | 7,458 |
| 30 Apr 12 |
6.09800 +0.13 |
6.16 | 6.07 | 6.07 | 8,002 |
| 27 Apr 12 |
5.97000 -0.03 |
6.05 | 5.90 | 5.95 | 4,868 |
| 26 Apr 12 |
6.00000 -0.02 |
6.07 | 5.95 | 6.07 | 1,250 |
| 25 Apr 12 |
6.02000 -0.06 |
6.04 | 6.02 | 6.04 | 1,768 |
| 24 Apr 12 |
6.07900 +0.09 |
6.08 | 5.86 | 5.96 | 7,484 |
| 23 Apr 12 |
5.99000 -0.01 |
6.08 | 5.99 | 6.04 | 8,012 |
| 20 Apr 12 |
6.00000 -0.10 |
6.08 | 5.95 | 5.95 | 700 |
| 19 Apr 12 |
6.10000 +0.03 |
6.10 | 5.99 | 6.01 | 2,230 |
| 18 Apr 12 |
6.07000 +0.05 |
6.10 | 5.95 | 6.01 | 17,367 |
| 17 Apr 12 |
6.01900 +0.07 |
6.02 | 5.87 | 5.87 | 3,600 |
| 16 Apr 12 |
5.95000 -0.08 |
6.01 | 5.85 | 6.00 | 5,605 |
| 13 Apr 12 |
6.03000 +0.10 |
6.05 | 5.86 | 5.93 | 2,017 |
| 12 Apr 12 |
5.93100 +0.05 |
6.03 | 5.85 | 6.00 | 6,362 |
| 11 Apr 12 |
5.88000 -0.12 |
6.02 | 5.85 | 5.93 | 2,314 |
| 10 Apr 12 |
5.99900 -0.15 |
6.15 | 5.80 | 6.15 | 17,419 |
| 05 Apr 12 |
6.15000 +0.16 |
6.15 | 5.99 | 5.99 | 14,419 |
| 04 Apr 12 |
5.98800 +0.04 |
5.99 | 5.85 | 5.90 | 2,262 |
| 03 Apr 12 |
5.95000 +0.24 |
5.99 | 5.72 | 5.72 | 5,145 |
| 02 Apr 12 |
5.70700 -0.03 |
5.89 | 5.63 | 5.75 | 6,440 |
| 30 Mar 12 |
5.74000 +0.08 |
5.90 | 5.65 | 5.85 | 14,862 |
| 29 Mar 12 |
5.66000 -0.19 |
6.00 | 5.51 | 5.99 | 29,129 |
| 28 Mar 12 |
5.85000 -0.44 |
6.20 | 5.80 | 6.20 | 55,530 |
| 27 Mar 12 |
6.29000 +1.49 |
6.29 | 4.90 | 4.90 | 59,963 |
| 26 Mar 12 |
4.80100 +0.01 |
4.85 | 4.80 | 4.80 | 2,982 |
| 23 Mar 12 |
4.79500 +0.20 |
4.80 | 4.67 | 4.72 | 2,430 |
| 22 Mar 12 |
4.60000 -0.13 |
4.60 | 4.60 | 4.60 | 2 |
| 21 Mar 12 |
4.73000 -0.02 |
4.75 | 4.73 | 4.75 | 1,545 |
| 20 Mar 12 |
4.74900 +0.10 |
4.75 | 4.55 | 4.55 | 577 |
| 19 Mar 12 |
4.65000 +0.23 |
4.75 | 4.48 | 4.48 | 6,678 |
| 16 Mar 12 |
4.42000 -0.19 |
4.70 | 4.42 | 4.70 | 12,536 |
| 15 Mar 12 |
4.60600 -0.09 |
4.70 | 4.61 | 4.70 | 7,900 |
| 14 Mar 12 |
4.70000 -0.25 |
4.86 | 4.70 | 4.86 | 3,500 |
| 13 Mar 12 |
4.95000 +0.11 |
4.95 | 4.95 | 4.95 | 76 |
| 12 Mar 12 |
4.84000 -0.01 |
5.00 | 4.84 | 5.00 | 955 |
| 09 Mar 12 |
4.85000 +0.07 |
4.95 | 4.85 | 4.95 | 4,041 |
| 08 Mar 12 |
4.78000 -0.13 |
4.95 | 4.78 | 4.95 | 720 |
| 07 Mar 12 |
4.91000 +0.12 |
4.91 | 4.79 | 4.79 | 2,785 |
| 06 Mar 12 |
4.78800 -0.02 |
4.81 | 4.75 | 4.81 | 3,145 |
| 05 Mar 12 |
4.81100 -0.19 |
4.81 | 4.81 | 4.81 | 10 |
| 02 Mar 12 |
5.00000 +0.15 |
5.00 | 4.81 | 4.81 | 445 |
| 01 Mar 12 |
4.85000 -0.24 |
4.89 | 4.85 | 4.89 | 3,530 |
| 29 Feb 12 |
5.09000 +0.04 |
5.09 | 5.09 | 5.09 | 100 |
| 28 Feb 12 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 115 |
| 27 Feb 12 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 185 |
| 24 Feb 12 |
5.05000 -0.05 |
5.05 | 4.89 | 4.89 | 400 |
| 23 Feb 12 |
5.10000 +0.20 |
5.10 | 5.03 | 5.07 | 2,750 |
| 22 Feb 12 |
4.90300 -0.20 |
5.07 | 4.90 | 4.92 | 3,250 |
| 21 Feb 12 |
5.10000 -0.10 |
5.10 | 5.00 | 5.00 | 140 |
| 20 Feb 12 |
5.20000 +0.10 |
5.20 | 5.10 | 5.10 | 3,050 |
| 17 Feb 12 |
5.10000 +0.23 |
5.10 | 5.10 | 5.10 | 1,500 |
| 16 Feb 12 |
4.87100 -0.23 |
5.10 | 4.87 | 5.00 | 3,562 |
| 15 Feb 12 |
5.09900 +0.15 |
5.10 | 4.96 | 4.96 | 200 |
| 14 Feb 12 |
4.95000 -0.05 |
5.15 | 4.95 | 5.15 | 1,941 |
| 13 Feb 12 |
5.00000 +0.01 |
5.00 | 5.00 | 5.00 | 209 |
| 10 Feb 12 |
4.99000 +0.04 |
5.10 | 4.99 | 5.10 | 530 |
| 09 Feb 12 |
4.94900 -0.15 |
5.03 | 4.95 | 5.03 | 52 |
| 08 Feb 12 |
5.10000 +0.00 |
5.13 | 5.00 | 5.00 | 5,391 |
| 07 Feb 12 |
5.10000 -0.03 |
5.13 | 5.10 | 5.13 | 185 |
| 06 Feb 12 |
5.13000 +0.03 |
5.13 | 5.06 | 5.13 | 2,720 |
| 03 Feb 12 |
5.10000 +0.10 |
5.10 | 5.10 | 5.10 | 600 |
| 02 Feb 12 |
5.00000 -0.09 |
5.10 | 5.00 | 5.10 | 645 |
| 01 Feb 12 |
5.09000 -0.01 |
5.13 | 4.85 | 5.13 | 6,951 |
| 31 Jan 12 |
5.10000 +0.10 |
5.13 | 4.85 | 4.94 | 1,545 |
| 30 Jan 12 |
5.00000 -0.05 |
5.05 | 4.94 | 5.05 | 1,300 |
| 27 Jan 12 |
5.04900 +0.15 |
5.05 | 5.03 | 5.03 | 600 |
| 26 Jan 12 |
4.90000 +0.00 |
4.90 | 4.85 | 4.85 | 3,150 |
| 25 Jan 12 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 3,726 |
| 24 Jan 12 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 1,680 |
| 23 Jan 12 |
4.90000 +0.06 |
4.95 | 4.81 | 4.90 | 2,379 |
| 20 Jan 12 |
4.84000 +0.34 |
4.84 | 4.50 | 4.60 | 9,582 |
| 19 Jan 12 |
4.50000 -0.06 |
4.60 | 4.50 | 4.50 | 3,524 |
| 18 Jan 12 |
4.56000 +0.06 |
4.56 | 4.50 | 4.50 | 1,810 |
| 17 Jan 12 |
4.50000 +0.10 |
4.50 | 4.50 | 4.50 | 2,817 |
| 16 Jan 12 |
4.40000 -0.10 |
4.40 | 4.40 | 4.40 | 1,270 |
| 13 Jan 12 |
4.49900 +0.00 |
4.50 | 4.40 | 4.50 | 200 |
| 12 Jan 12 |
4.49900 +0.04 |
4.50 | 4.50 | 4.50 | 340 |
| 11 Jan 12 |
4.46200 -0.14 |
4.52 | 4.38 | 4.38 | 947 |
| 10 Jan 12 |
4.60000 +0.20 |
4.60 | 4.50 | 4.50 | 725 |
| 09 Jan 12 |
4.40000 +0.09 |
4.41 | 4.40 | 4.41 | 1,010 |
| 06 Jan 12 |
4.30700 -0.29 |
4.60 | 4.31 | 4.60 | 3,371 |
| 05 Jan 12 |
4.60000 +0.00 |
4.60 | 4.49 | 4.49 | 5,430 |
| 04 Jan 12 |
4.60000 +0.00 |
4.60 | 4.52 | 4.60 | 2,000 |
| 03 Jan 12 |
4.60000 +0.11 |
4.73 | 4.46 | 4.64 | 1,021 |
| 02 Jan 12 |
4.49000 +0.22 |
4.49 | 4.49 | 4.49 | 100 |
| 30 Dec 11 |
4.26700 -0.08 |
4.31 | 4.25 | 4.31 | 3,790 |
| 29 Dec 11 |
4.35000 -0.04 |
4.40 | 4.21 | 4.40 | 5,567 |
| 28 Dec 11 |
4.39000 -0.01 |
4.39 | 4.31 | 4.31 | 1,400 |
| 27 Dec 11 |
4.40000 +0.08 |
4.40 | 4.40 | 4.40 | 80 |
| 23 Dec 11 |
4.32000 -0.08 |
4.39 | 4.25 | 4.25 | 1,300 |
| 21 Dec 11 |
4.40000 +0.05 |
4.40 | 4.40 | 4.40 | 3 |
| 20 Dec 11 |
4.35000 +0.08 |
4.35 | 4.35 | 4.35 | 1,544 |
| 19 Dec 11 |
4.26700 +0.02 |
4.27 | 4.15 | 4.25 | 650 |
| 16 Dec 11 |
4.25000 -0.10 |
4.39 | 4.25 | 4.39 | 2,010 |
| 15 Dec 11 |
4.35000 -0.30 |
4.45 | 4.35 | 4.45 | 2,614 |
| 14 Dec 11 |
4.65000 +0.05 |
4.65 | 4.26 | 4.45 | 1,500 |
| 13 Dec 11 |
4.60000 +0.05 |
4.60 | 4.60 | 4.60 | 82 |
| 12 Dec 11 |
4.55000 +0.35 |
4.55 | 4.15 | 4.15 | 3,000 |
| 09 Dec 11 |
4.20000 -0.20 |
4.31 | 4.20 | 4.31 | 2,480 |
| 07 Dec 11 |
4.40400 -0.04 |
4.40 | 4.40 | 4.40 | 100 |
| 06 Dec 11 |
4.44000 +0.09 |
4.44 | 4.44 | 4.44 | 83 |
| 05 Dec 11 |
4.35000 -0.40 |
4.60 | 4.35 | 4.60 | 4,030 |
| 02 Dec 11 |
4.75000 +0.28 |
4.75 | 4.44 | 4.44 | 4,157 |
| 01 Dec 11 |
4.46500 -0.03 |
4.47 | 4.28 | 4.28 | 400 |
| 30 Nov 11 |
4.50000 +0.15 |
4.50 | 4.35 | 4.50 | 1,506 |
| 29 Nov 11 |
4.35000 +0.13 |
4.35 | 4.35 | 4.35 | 20 |
| 28 Nov 11 |
4.21900 -0.13 |
4.22 | 4.22 | 4.22 | 216 |
| 25 Nov 11 |
4.35000 +0.17 |
4.35 | 4.35 | 4.35 | 70 |
| 24 Nov 11 |
4.18000 -0.20 |
4.38 | 4.18 | 4.38 | 4,040 |
| 23 Nov 11 |
4.38000 +0.00 |
4.38 | 4.38 | 4.38 | 10 |
| 22 Nov 11 |
4.38000 -0.22 |
4.50 | 4.38 | 4.50 | 200 |
| 17 Nov 11 |
4.60000 +0.09 |
4.75 | 4.60 | 4.75 | 40 |
| 15 Nov 11 |
4.50800 -0.04 |
4.72 | 4.51 | 4.70 | 2,200 |
| 11 Nov 11 |
4.55000 -0.07 |
4.55 | 4.55 | 4.55 | 850 |
| 10 Nov 11 |
4.62000 -0.13 |
4.67 | 4.62 | 4.67 | 585 |
| 09 Nov 11 |
4.75000 -0.05 |
4.75 | 4.49 | 4.71 | 2,645 |
| 08 Nov 11 |
4.80000 -0.14 |
4.80 | 4.80 | 4.80 | 500 |
| 07 Nov 11 |
4.93900 +0.44 |
4.94 | 4.65 | 4.65 | 3,980 |
| 04 Nov 11 |
4.50000 +0.20 |
4.50 | 4.38 | 4.38 | 1,800 |
| 03 Nov 11 |
4.30000 +0.05 |
4.30 | 4.30 | 4.30 | 60 |
| 02 Nov 11 |
4.25000 -0.25 |
4.25 | 4.25 | 4.25 | 3,000 |
| 01 Nov 11 |
4.50000 -0.20 |
4.63 | 4.33 | 4.63 | 4,370 |
| 31 Oct 11 |
4.70000 +0.10 |
4.74 | 4.60 | 4.60 | 3,030 |
| 28 Oct 11 |
4.60000 -0.20 |
4.60 | 4.60 | 4.60 | 500 |
| 27 Oct 11 |
4.80000 +0.30 |
4.80 | 4.43 | 4.43 | 4,098 |
| 26 Oct 11 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 40 |
| 25 Oct 11 |
4.50100 -0.06 |
4.52 | 4.50 | 4.52 | 6 |
| 24 Oct 11 |
4.56100 -0.04 |
4.76 | 4.56 | 4.76 | 1,400 |
| 21 Oct 11 |
4.60000 +0.22 |
4.60 | 4.55 | 4.55 | 1,400 |
| 20 Oct 11 |
4.37800 -0.12 |
4.42 | 4.38 | 4.42 | 50 |
| 19 Oct 11 |
4.50000 +0.20 |
4.50 | 4.40 | 4.40 | 3,515 |
| 18 Oct 11 |
4.30000 -0.15 |
4.31 | 4.30 | 4.31 | 2,495 |
| 17 Oct 11 |
4.45000 +0.03 |
4.45 | 4.45 | 4.45 | 250 |
| 14 Oct 11 |
4.42000 +0.22 |
4.44 | 4.40 | 4.40 | 5,822 |
| 13 Oct 11 |
4.20100 -0.15 |
4.27 | 4.20 | 4.27 | 24 |
| 12 Oct 11 |
4.35000 +0.27 |
4.35 | 4.35 | 4.35 | 2,500 |
| 11 Oct 11 |
4.08000 -0.02 |
4.08 | 4.08 | 4.08 | 29 |
| 10 Oct 11 |
4.10000 -0.10 |
4.10 | 4.10 | 4.10 | 76 |
| 07 Oct 11 |
4.20000 +0.12 |
4.21 | 4.20 | 4.21 | 1,250 |
| 05 Oct 11 |
4.08000 -0.07 |
4.08 | 4.08 | 4.08 | 519 |
| 04 Oct 11 |
4.15000 +0.00 |
4.25 | 4.10 | 4.25 | 2,100 |
| 30 Sep 11 |
4.15000 -0.15 |
4.20 | 4.15 | 4.20 | 2,936 |
| 29 Sep 11 |
4.30000 +0.24 |
4.30 | 4.15 | 4.15 | 125 |
| 28 Sep 11 |
4.06000 -0.14 |
4.10 | 4.06 | 4.10 | 1,449 |
| 27 Sep 11 |
4.20000 +0.05 |
4.20 | 4.15 | 4.15 | 1,150 |
| 26 Sep 11 |
4.15200 +0.05 |
4.15 | 4.10 | 4.10 | 120 |
| 23 Sep 11 |
4.10000 +0.00 |
4.10 | 4.10 | 4.10 | 200 |
| 22 Sep 11 |
4.10000 -0.09 |
4.10 | 4.10 | 4.10 | 1,531 |
| 21 Sep 11 |
4.19000 +0.03 |
4.19 | 4.10 | 4.10 | 1,224 |
| 20 Sep 11 |
4.16500 -0.18 |
4.16 | 4.16 | 4.16 | 200 |
| 19 Sep 11 |
4.35000 -0.10 |
4.35 | 4.20 | 4.20 | 1,001 |
| 16 Sep 11 |
4.44800 +0.05 |
4.45 | 4.20 | 4.20 | 257 |
| 15 Sep 11 |
4.40000 +0.08 |
4.40 | 4.40 | 4.40 | 7 |
| 14 Sep 11 |
4.32000 -0.08 |
4.32 | 4.28 | 4.28 | 1,100 |
| 13 Sep 11 |
4.40000 +0.10 |
4.40 | 4.40 | 4.40 | 100 |
| 12 Sep 11 |
4.30000 -0.10 |
4.30 | 4.30 | 4.30 | 25 |
| 09 Sep 11 |
4.40000 -0.10 |
4.40 | 4.40 | 4.40 | 250 |
| 08 Sep 11 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 140 |
| 07 Sep 11 |
4.50000 +0.02 |
4.50 | 4.50 | 4.50 | 600 |
| 06 Sep 11 |
4.48000 +0.29 |
4.48 | 4.20 | 4.30 | 2,619 |
| 05 Sep 11 |
4.18600 -0.31 |
4.42 | 4.19 | 4.42 | 2,590 |
| 02 Sep 11 |
4.50000 -0.10 |
4.52 | 4.40 | 4.52 | 4,590 |
| 01 Sep 11 |
4.60000 -0.05 |
4.68 | 4.60 | 4.68 | 1,500 |
| 31 Aug 11 |
4.65000 +0.08 |
4.65 | 4.40 | 4.40 | 1,375 |
| 30 Aug 11 |
4.57300 -0.13 |
4.57 | 4.31 | 4.55 | 6,901 |
| 29 Aug 11 |
4.69900 +0.15 |
4.70 | 4.70 | 4.70 | 6 |
| 26 Aug 11 |
4.54500 +0.22 |
4.55 | 4.45 | 4.45 | 3,576 |
| 25 Aug 11 |
4.32200 -0.13 |
4.46 | 4.32 | 4.37 | 911 |
| 24 Aug 11 |
4.45000 -0.10 |
4.50 | 4.30 | 4.50 | 724 |
| 23 Aug 11 |
4.55000 -0.05 |
4.65 | 4.55 | 4.65 | 1,130 |
| 22 Aug 11 |
4.60000 -0.15 |
4.60 | 4.50 | 4.51 | 5,972 |
| 19 Aug 11 |
4.75000 -0.06 |
4.75 | 4.55 | 4.70 | 1,120 |
| 18 Aug 11 |
4.81000 -0.18 |
5.00 | 4.80 | 4.95 | 6,035 |
| 17 Aug 11 |
4.99000 -0.10 |
5.01 | 4.99 | 5.01 | 219 |
| 16 Aug 11 |
5.09000 -0.30 |
5.09 | 5.09 | 5.09 | 15 |
| 15 Aug 11 |
5.39000 +0.09 |
5.40 | 5.22 | 5.40 | 400 |
| 12 Aug 11 |
5.30000 +0.30 |
5.30 | 4.80 | 4.80 | 3,989 |
| 11 Aug 11 |
5.00000 +0.30 |
5.00 | 4.84 | 4.85 | 2,600 |
| 10 Aug 11 |
4.70000 -0.10 |
4.90 | 4.70 | 4.80 | 672 |
| 09 Aug 11 |
4.80000 +0.10 |
4.80 | 4.20 | 4.70 | 5,418 |
| 08 Aug 11 |
4.70000 -0.25 |
4.90 | 4.70 | 4.70 | 5,554 |
| 05 Aug 11 |
4.95000 -0.20 |
5.01 | 4.61 | 5.01 | 1,350 |
| 04 Aug 11 |
5.15000 -0.05 |
5.15 | 5.15 | 5.15 | 2,105 |
| 03 Aug 11 |
5.20000 -0.10 |
5.36 | 5.17 | 5.22 | 4,700 |
| 02 Aug 11 |
5.30000 -0.02 |
5.30 | 5.30 | 5.30 | 600 |
| 01 Aug 11 |
5.32400 +0.02 |
5.51 | 5.27 | 5.27 | 2,072 |
| 29 Jul 11 |
5.30000 +0.00 |
5.30 | 5.30 | 5.30 | 91 |
| 27 Jul 11 |
5.30000 -0.22 |
5.52 | 5.30 | 5.52 | 1,497 |
| 26 Jul 11 |
5.52100 -0.18 |
5.57 | 5.52 | 5.57 | 698 |
| 25 Jul 11 |
5.69900 +0.00 |
5.70 | 5.57 | 5.70 | 25 |
| 22 Jul 11 |
5.69900 -0.10 |
5.70 | 5.60 | 5.60 | 1,019 |
| 21 Jul 11 |
5.79900 +0.10 |
5.80 | 5.80 | 5.80 | 19 |
| 20 Jul 11 |
5.69900 +0.00 |
5.70 | 5.55 | 5.55 | 116 |
| 19 Jul 11 |
5.70000 +0.10 |
5.70 | 5.52 | 5.52 | 938 |
| 18 Jul 11 |
5.60000 -0.10 |
5.70 | 5.52 | 5.70 | 1,321 |
| 15 Jul 11 |
5.70000 +0.01 |
5.70 | 5.70 | 5.70 | 4,000 |
| 14 Jul 11 |
5.69000 -0.01 |
5.70 | 5.69 | 5.70 | 2,450 |
| 13 Jul 11 |
5.70000 +0.00 |
5.71 | 5.70 | 5.71 | 1,000 |
| 12 Jul 11 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 2,284 |
| 11 Jul 11 |
5.70000 -0.09 |
5.80 | 5.70 | 5.79 | 2,166 |
| 08 Jul 11 |
5.79000 +0.00 |
5.79 | 5.79 | 5.79 | 100 |
| 07 Jul 11 |
5.79000 +0.02 |
5.79 | 5.77 | 5.77 | 670 |
| 06 Jul 11 |
5.77000 +0.00 |
5.77 | 5.75 | 5.75 | 750 |
| 05 Jul 11 |
5.77000 +0.04 |
5.77 | 5.77 | 5.77 | 80 |
| 04 Jul 11 |
5.73000 +0.00 |
5.73 | 5.73 | 5.73 | 185 |
| 01 Jul 11 |
5.73000 +0.01 |
5.73 | 5.73 | 5.73 | 675 |
| 30 Jun 11 |
5.72100 +0.02 |
5.97 | 5.70 | 5.70 | 1,100 |
| 29 Jun 11 |
5.70000 -0.03 |
5.70 | 5.70 | 5.70 | 944 |
| 28 Jun 11 |
5.73000 +0.03 |
5.73 | 5.72 | 5.72 | 850 |
| 27 Jun 11 |
5.70000 +0.10 |
5.70 | 5.70 | 5.70 | 751 |
| 24 Jun 11 |
5.60000 -0.06 |
5.60 | 5.60 | 5.60 | 321 |
| 23 Jun 11 |
5.66000 -0.04 |
5.66 | 5.66 | 5.66 | 600 |
| 22 Jun 11 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 1,000 |
| 21 Jun 11 |
5.70000 +0.08 |
5.70 | 5.70 | 5.70 | 3,200 |
| 20 Jun 11 |
5.62000 -0.13 |
5.68 | 5.50 | 5.50 | 1,679 |
| 17 Jun 11 |
5.75000 +0.00 |
5.75 | 5.60 | 5.60 | 650 |
| 16 Jun 11 |
5.75000 +0.00 |
5.80 | 5.75 | 5.80 | 2,000 |
| 15 Jun 11 |
5.75100 -0.02 |
5.75 | 5.73 | 5.73 | 853 |
| 14 Jun 11 |
5.77100 +0.00 |
5.77 | 5.77 | 5.77 | 154 |
| 13 Jun 11 |
5.77000 -0.09 |
5.77 | 5.77 | 5.77 | 2,281 |
| 10 Jun 11 |
5.86300 -0.14 |
5.99 | 5.86 | 5.92 | 1,050 |
| 09 Jun 11 |
6.00000 +0.07 |
6.00 | 5.77 | 5.77 | 248 |
| 08 Jun 11 |
5.93000 +0.04 |
5.93 | 5.64 | 5.75 | 172 |
| 07 Jun 11 |
5.88500 -0.11 |
5.89 | 5.82 | 5.82 | 202 |
| 06 Jun 11 |
6.00000 +0.20 |
6.00 | 5.95 | 5.95 | 301 |
| 03 Jun 11 |
5.80000 +0.00 |
6.00 | 5.72 | 5.72 | 6,200 |
| 01 Jun 11 |
5.80000 +0.05 |
5.80 | 5.80 | 5.80 | 2,971 |
| 31 May 11 |
5.75000 -0.11 |
6.00 | 5.75 | 6.00 | 4,589 |
| 30 May 11 |
5.86000 -0.14 |
6.05 | 5.86 | 6.05 | 605 |
| 27 May 11 |
6.00000 +0.05 |
6.05 | 5.85 | 6.05 | 2,666 |
| 26 May 11 |
5.95000 +0.01 |
5.95 | 5.95 | 5.95 | 1,000 |
| 25 May 11 |
5.94000 -0.01 |
6.01 | 5.82 | 5.82 | 8,356 |
| 24 May 11 |
5.95000 +0.10 |
6.00 | 5.95 | 5.99 | 8,233 |
| 23 May 11 |
5.85000 -0.15 |
5.85 | 5.80 | 5.80 | 1,750 |
| 20 May 11 |
6.00000 +0.15 |
6.00 | 5.95 | 5.95 | 370 |
| 19 May 11 |
5.85000 -0.15 |
5.90 | 5.85 | 5.90 | 2,150 |
| 18 May 11 |
6.00000 +0.18 |
6.00 | 5.85 | 5.85 | 325 |
| 17 May 11 |
5.81700 -0.07 |
5.82 | 5.82 | 5.82 | 450 |
| 16 May 11 |
5.89100 -0.21 |
6.20 | 5.88 | 6.20 | 13,708 |
| 13 May 11 |
6.10000 +0.18 |
6.36 | 5.72 | 5.72 | 5,763 |
| 12 May 11 |
5.91600 +0.14 |
5.95 | 5.78 | 5.90 | 502 |
| 11 May 11 |
5.78000 +0.01 |
5.78 | 5.77 | 5.78 | 3,439 |
| 10 May 11 |
5.77000 +0.00 |
5.77 | 5.77 | 5.77 | 2,870 |
| 09 May 11 |
5.77000 -0.04 |
5.77 | 5.77 | 5.77 | 1,400 |
| 06 May 11 |
5.81000 -0.13 |
5.98 | 5.81 | 5.98 | 1,897 |
| 05 May 11 |
5.94000 +0.04 |
5.94 | 5.94 | 5.94 | 2,000 |
| 04 May 11 |
5.89700 +0.00 |
5.90 | 5.77 | 5.81 | 2,160 |
| 03 May 11 |
5.90000 -0.10 |
6.01 | 5.90 | 6.01 | 9,500 |
| 02 May 11 |
6.00000 -0.30 |
6.20 | 6.00 | 6.20 | 3,460 |
| 29 Apr 11 |
6.30000 +0.20 |
6.30 | 6.10 | 6.10 | 4,489 |
| 28 Apr 11 |
6.10000 -0.05 |
6.10 | 6.10 | 6.10 | 150 |
| 27 Apr 11 |
6.15000 +0.00 |
6.15 | 6.05 | 6.05 | 740 |
| 26 Apr 11 |
6.15000 -0.14 |
6.15 | 6.13 | 6.15 | 440 |
| 21 Apr 11 |
6.29000 +0.27 |
6.29 | 6.10 | 6.10 | 4,187 |
| 20 Apr 11 |
6.02000 -0.08 |
6.10 | 6.02 | 6.10 | 611 |
| 19 Apr 11 |
6.10400 +0.05 |
6.30 | 6.10 | 6.30 | 250 |
| 18 Apr 11 |
6.05000 -0.20 |
6.22 | 6.05 | 6.22 | 4,110 |
| 15 Apr 11 |
6.24900 +0.18 |
6.25 | 6.14 | 6.14 | 1,382 |
| 14 Apr 11 |
6.07000 +0.06 |
6.10 | 6.07 | 6.07 | 340 |
| 13 Apr 11 |
6.01000 -0.14 |
6.10 | 6.01 | 6.10 | 800 |
| 12 Apr 11 |
6.15000 -0.20 |
6.20 | 6.15 | 6.20 | 2,800 |
| 11 Apr 11 |
6.35000 +0.05 |
6.35 | 6.20 | 6.25 | 3,226 |
| 08 Apr 11 |
6.30000 +0.20 |
6.34 | 6.14 | 6.15 | 11,433 |
| 07 Apr 11 |
6.10000 -0.07 |
6.16 | 6.10 | 6.16 | 3,855 |
| 06 Apr 11 |
6.17000 +0.07 |
6.24 | 6.00 | 6.09 | 7,654 |
| 05 Apr 11 |
6.10000 -0.08 |
6.16 | 6.10 | 6.16 | 3,200 |
| 04 Apr 11 |
6.18000 -0.12 |
6.25 | 6.15 | 6.25 | 7,005 |
| 01 Apr 11 |
6.30000 +0.00 |
6.48 | 6.14 | 6.23 | 14,378 |
| 31 Mar 11 |
6.30000 +0.40 |
6.30 | 5.90 | 5.90 | 23,984 |
| 30 Mar 11 |
5.90000 -0.10 |
5.90 | 5.80 | 5.85 | 4,094 |
| 29 Mar 11 |
6.00000 +0.06 |
6.00 | 5.90 | 5.99 | 1,979 |
| 28 Mar 11 |
5.94000 -0.05 |
5.94 | 5.70 | 5.70 | 4,870 |
| 25 Mar 11 |
5.99000 +0.49 |
5.99 | 5.90 | 5.90 | 2,575 |
| 23 Mar 11 |
5.50100 -0.20 |
5.60 | 5.50 | 5.60 | 20 |
| 22 Mar 11 |
5.70000 -0.10 |
5.70 | 5.70 | 5.70 | 1,013 |
| 21 Mar 11 |
5.80000 +0.25 |
5.80 | 5.70 | 5.70 | 5,691 |
| 18 Mar 11 |
5.55000 +0.29 |
5.62 | 5.40 | 5.53 | 6,988 |
| 17 Mar 11 |
5.26100 -0.14 |
5.30 | 5.26 | 5.30 | 26 |
| 16 Mar 11 |
5.40000 -0.10 |
5.57 | 5.00 | 5.45 | 3,300 |
| 15 Mar 11 |
5.50000 -0.10 |
5.50 | 4.30 | 5.42 | 6,015 |
| 14 Mar 11 |
5.60000 -0.30 |
5.74 | 5.41 | 5.70 | 17,711 |
| 11 Mar 11 |
5.90000 -0.10 |
5.94 | 5.82 | 5.94 | 2,252 |
| 10 Mar 11 |
6.00000 +0.02 |
6.00 | 6.00 | 6.00 | 1,135 |
| 09 Mar 11 |
5.98000 +0.04 |
5.98 | 5.98 | 5.98 | 500 |
| 08 Mar 11 |
5.94000 -0.05 |
6.10 | 5.94 | 6.00 | 3,700 |
| 07 Mar 11 |
5.99100 +0.00 |
6.12 | 5.99 | 6.10 | 5,892 |
| 04 Mar 11 |
5.99000 +0.08 |
6.05 | 5.99 | 6.00 | 4,081 |
| 03 Mar 11 |
5.91000 -0.14 |
5.91 | 5.91 | 5.91 | 108 |
| 02 Mar 11 |
6.05000 -0.09 |
6.05 | 5.95 | 5.95 | 4,000 |
| 01 Mar 11 |
6.14400 +0.00 |
6.14 | 6.00 | 6.01 | 2,101 |
| 28 Feb 11 |
6.14400 +0.12 |
6.14 | 6.01 | 6.02 | 1,501 |
| 25 Feb 11 |
6.02000 +0.00 |
6.02 | 6.02 | 6.02 | 40 |
| 24 Feb 11 |
6.02000 +0.02 |
6.02 | 6.00 | 6.00 | 2,100 |
| 23 Feb 11 |
6.00000 -0.11 |
6.14 | 6.00 | 6.14 | 2,290 |
| 22 Feb 11 |
6.11100 -0.04 |
6.11 | 6.04 | 6.11 | 2,950 |
| 21 Feb 11 |
6.14900 +0.15 |
6.15 | 6.05 | 6.05 | 2,344 |
| 18 Feb 11 |
6.00000 -0.06 |
6.04 | 5.96 | 6.04 | 2,504 |
| 17 Feb 11 |
6.06000 +0.03 |
6.06 | 6.04 | 6.04 | 5,200 |
| 16 Feb 11 |
6.03000 -0.12 |
6.03 | 6.00 | 6.00 | 610 |
| 15 Feb 11 |
6.15000 +0.08 |
6.15 | 6.10 | 6.10 | 400 |
| 14 Feb 11 |
6.07000 +0.00 |
6.10 | 6.07 | 6.10 | 2,400 |
| 11 Feb 11 |
6.07000 -0.08 |
6.07 | 6.00 | 6.07 | 3,400 |
| 10 Feb 11 |
6.15000 +0.00 |
6.17 | 6.02 | 6.17 | 1,480 |
| 09 Feb 11 |
6.15000 +0.10 |
6.15 | 6.08 | 6.08 | 2,501 |
| 08 Feb 11 |
6.05000 +0.09 |
6.05 | 6.04 | 6.04 | 1,235 |
| 07 Feb 11 |
5.96100 -0.10 |
5.96 | 5.95 | 5.95 | 1,108 |
| 04 Feb 11 |
6.06000 +0.13 |
6.06 | 5.93 | 5.93 | 4,832 |
| 03 Feb 11 |
5.93000 -0.22 |
6.00 | 5.93 | 6.00 | 2,060 |
| 02 Feb 11 |
6.15000 +0.00 |
6.15 | 6.00 | 6.00 | 2,000 |
| 01 Feb 11 |
6.15000 +0.17 |
6.15 | 6.15 | 6.15 | 200 |
| 31 Jan 11 |
5.98000 -0.15 |
6.14 | 5.98 | 6.14 | 2,937 |
| 28 Jan 11 |
6.13000 +0.12 |
6.13 | 5.98 | 5.98 | 880 |
| 27 Jan 11 |
6.01200 +0.06 |
6.08 | 6.01 | 6.01 | 2,495 |
| 26 Jan 11 |
5.95200 -0.05 |
6.14 | 5.95 | 6.01 | 1,404 |
| 25 Jan 11 |
6.00000 -0.12 |
6.02 | 5.99 | 5.99 | 2,980 |
| 24 Jan 11 |
6.12000 +0.02 |
6.15 | 6.00 | 6.15 | 2,962 |
| 21 Jan 11 |
6.10000 +0.10 |
6.15 | 6.00 | 6.00 | 1,651 |
| 20 Jan 11 |
6.00000 -0.14 |
6.15 | 5.90 | 5.95 | 5,241 |
| 19 Jan 11 |
6.14000 +0.14 |
6.15 | 5.99 | 5.99 | 8,846 |
| 18 Jan 11 |
6.00000 +0.00 |
6.00 | 5.85 | 5.93 | 5,570 |
| 17 Jan 11 |
6.00000 +0.00 |
6.00 | 5.85 | 5.90 | 4,455 |
| 14 Jan 11 |
6.00000 +0.00 |
6.00 | 5.80 | 6.00 | 4,185 |
| 13 Jan 11 |
6.00000 +0.20 |
6.00 | 5.80 | 5.95 | 6,437 |
| 12 Jan 11 |
5.80000 +0.25 |
5.95 | 5.66 | 5.66 | 12,635 |
| 11 Jan 11 |
5.55000 -0.25 |
5.85 | 5.55 | 5.85 | 8,050 |
| 10 Jan 11 |
5.80000 +0.00 |
5.85 | 5.70 | 5.80 | 5,010 |
| 07 Jan 11 |
5.80000 +0.09 |
5.80 | 5.60 | 5.80 | 12,632 |
| 06 Jan 11 |
5.71000 -0.09 |
5.80 | 5.71 | 5.80 | 2,940 |
| 05 Jan 11 |
5.80000 +0.26 |
6.10 | 5.70 | 5.80 | 21,756 |
| 04 Jan 11 |
5.54000 +0.08 |
5.54 | 5.36 | 5.47 | 2,200 |
| 03 Jan 11 |
5.46000 +0.13 |
5.50 | 5.36 | 5.50 | 1,650 |
| 30 Dec 10 |
5.33000 -0.07 |
5.48 | 5.33 | 5.48 | 1,565 |
| 29 Dec 10 |
5.40000 -0.10 |
5.49 | 5.38 | 5.45 | 3,948 |
| 28 Dec 10 |
5.49600 +0.03 |
5.50 | 5.35 | 5.45 | 3,804 |
| 27 Dec 10 |
5.46500 +0.15 |
5.47 | 5.36 | 5.36 | 2,068 |
| 23 Dec 10 |
5.31600 -0.02 |
5.36 | 5.32 | 5.36 | 581 |
| 22 Dec 10 |
5.34000 -0.01 |
5.40 | 5.34 | 5.39 | 4,929 |
| 21 Dec 10 |
5.35000 -0.04 |
5.40 | 5.32 | 5.40 | 2,623 |
| 20 Dec 10 |
5.39200 -0.07 |
5.50 | 5.31 | 5.50 | 8,420 |
| 17 Dec 10 |
5.46700 +0.14 |
5.47 | 5.29 | 5.39 | 2,546 |
| 16 Dec 10 |
5.33000 -0.19 |
5.43 | 5.30 | 5.43 | 3,410 |
| 15 Dec 10 |
5.51900 +0.16 |
5.53 | 5.25 | 5.40 | 5,840 |
| 14 Dec 10 |
5.36000 +0.16 |
5.36 | 5.25 | 5.25 | 2,540 |
| 13 Dec 10 |
5.20100 -0.07 |
5.20 | 5.20 | 5.20 | 2 |
| 10 Dec 10 |
5.27000 +0.06 |
5.30 | 5.27 | 5.30 | 1,200 |
| 09 Dec 10 |
5.21000 -0.09 |
5.40 | 5.21 | 5.40 | 2,680 |
| 08 Dec 10 |
5.30000 +0.09 |
5.40 | 5.21 | 5.21 | 6,845 |
| 07 Dec 10 |
5.21000 -0.09 |
5.21 | 5.21 | 5.21 | 1,450 |
| 06 Dec 10 |
5.30000 +0.10 |
5.30 | 5.20 | 5.20 | 5,100 |
| 03 Dec 10 |
5.20000 -0.10 |
5.30 | 5.20 | 5.30 | 4,200 |
| 02 Dec 10 |
5.30000 -0.05 |
5.45 | 5.30 | 5.45 | 983 |
| 01 Dec 10 |
5.35000 +0.08 |
5.35 | 5.35 | 5.35 | 1,000 |
| 30 Nov 10 |
5.27000 -0.23 |
5.31 | 5.27 | 5.31 | 4,095 |
| 29 Nov 10 |
5.50000 +0.11 |
5.50 | 5.25 | 5.26 | 35,838 |
| 26 Nov 10 |
5.39000 +0.09 |
5.39 | 5.25 | 5.30 | 7,350 |
| 25 Nov 10 |
5.30000 -0.05 |
5.39 | 5.30 | 5.39 | 3,000 |
| 24 Nov 10 |
5.35000 -0.05 |
5.35 | 5.32 | 5.32 | 951 |
| 23 Nov 10 |
5.40000 +0.08 |
5.40 | 5.25 | 5.32 | 980 |
| 22 Nov 10 |
5.32000 -0.02 |
5.40 | 5.32 | 5.40 | 126 |
| 19 Nov 10 |
5.34000 +0.02 |
5.34 | 5.32 | 5.32 | 238 |
| 18 Nov 10 |
5.32000 -0.08 |
5.32 | 5.26 | 5.26 | 2,600 |
| 17 Nov 10 |
5.40000 -0.10 |
5.40 | 5.32 | 5.32 | 1,300 |
| 16 Nov 10 |
5.50000 +0.15 |
5.50 | 5.32 | 5.35 | 3,800 |
| 15 Nov 10 |
5.35000 -0.15 |
5.50 | 5.35 | 5.50 | 370 |
| 12 Nov 10 |
5.50000 +0.23 |
5.50 | 5.40 | 5.40 | 1,650 |
| 11 Nov 10 |
5.27000 +0.01 |
5.27 | 5.25 | 5.25 | 1,820 |
| 10 Nov 10 |
5.26000 -0.04 |
5.26 | 5.25 | 5.25 | 1,696 |
| 09 Nov 10 |
5.30000 -0.09 |
5.30 | 5.24 | 5.24 | 533 |
| 08 Nov 10 |
5.39000 +0.09 |
5.44 | 5.30 | 5.44 | 1,470 |
| 05 Nov 10 |
5.30000 +0.02 |
5.30 | 5.25 | 5.25 | 2,130 |
| 04 Nov 10 |
5.28000 -0.05 |
5.40 | 5.25 | 5.40 | 2,250 |
| 03 Nov 10 |
5.33000 -0.02 |
5.50 | 5.32 | 5.50 | 4,230 |
| 02 Nov 10 |
5.35000 +0.07 |
5.40 | 5.20 | 5.20 | 7,110 |
| 01 Nov 10 |
5.28000 +0.13 |
5.30 | 5.25 | 5.25 | 31,761 |
| 29 Oct 10 |
5.15000 -0.10 |
5.27 | 5.15 | 5.27 | 4,113 |
| 28 Oct 10 |
5.25000 +0.06 |
5.25 | 5.15 | 5.15 | 4,037 |
| 27 Oct 10 |
5.19000 +0.09 |
5.19 | 5.19 | 5.19 | 500 |
| 26 Oct 10 |
5.10000 -0.05 |
5.19 | 5.10 | 5.19 | 400 |
| 25 Oct 10 |
5.15000 +0.00 |
5.20 | 5.00 | 5.20 | 2,150 |
| 22 Oct 10 |
5.15000 -0.20 |
5.20 | 5.10 | 5.15 | 2,900 |
| 21 Oct 10 |
5.35000 +0.23 |
5.35 | 5.00 | 5.00 | 2,104 |
| 20 Oct 10 |
5.12000 +0.22 |
5.12 | 5.08 | 5.08 | 2,200 |
| 19 Oct 10 |
4.90000 -0.05 |
4.95 | 4.90 | 4.95 | 1,942 |
| 18 Oct 10 |
4.95000 -0.05 |
5.05 | 4.95 | 5.05 | 1,850 |
| 15 Oct 10 |
5.00000 -0.15 |
5.01 | 5.00 | 5.01 | 850 |
| 14 Oct 10 |
5.15000 -0.05 |
5.15 | 5.00 | 5.00 | 2,270 |
| 13 Oct 10 |
5.20000 +0.20 |
5.20 | 5.00 | 5.00 | 6,178 |
| 12 Oct 10 |
5.00000 +0.00 |
5.00 | 4.95 | 4.95 | 5,100 |
| 11 Oct 10 |
5.00000 -0.15 |
5.00 | 4.95 | 5.00 | 2,200 |
| 08 Oct 10 |
5.15000 -0.11 |
5.15 | 5.00 | 5.15 | 467 |
| 07 Oct 10 |
5.26000 +0.21 |
5.26 | 5.10 | 5.15 | 2,735 |
| 06 Oct 10 |
5.05000 -0.13 |
5.05 | 5.05 | 5.05 | 1,000 |
| 05 Oct 10 |
5.18000 +0.08 |
5.18 | 5.18 | 5.18 | 400 |
| 04 Oct 10 |
5.10000 -0.10 |
5.10 | 4.90 | 5.05 | 3,200 |
| 01 Oct 10 |
5.20000 +0.00 |
5.30 | 5.20 | 5.20 | 1,320 |
| 30 Sep 10 |
5.20000 +0.15 |
5.20 | 5.00 | 5.00 | 563 |
| 29 Sep 10 |
5.05000 -0.05 |
5.05 | 5.05 | 5.05 | 50 |
| 28 Sep 10 |
5.10000 -0.02 |
5.10 | 5.10 | 5.10 | 500 |
| 27 Sep 10 |
5.12000 -0.09 |
5.12 | 5.12 | 5.12 | 2 |
| 24 Sep 10 |
5.21100 -0.04 |
5.25 | 5.21 | 5.25 | 210 |
| 23 Sep 10 |
5.25000 -0.20 |
5.25 | 5.25 | 5.25 | 100 |
| 22 Sep 10 |
5.45000 +0.05 |
5.45 | 5.20 | 5.20 | 163 |
| 21 Sep 10 |
5.40000 +0.29 |
5.40 | 5.15 | 5.15 | 1,800 |
| 20 Sep 10 |
5.11000 -0.04 |
5.11 | 5.11 | 5.11 | 100 |
| 17 Sep 10 |
5.15000 -0.06 |
5.40 | 5.15 | 5.40 | 404 |
| 16 Sep 10 |
5.21000 +0.01 |
5.21 | 5.21 | 5.21 | 400 |
| 15 Sep 10 |
5.20000 -0.15 |
5.20 | 5.12 | 5.12 | 239 |
| 14 Sep 10 |
5.35000 +0.18 |
5.35 | 5.12 | 5.12 | 1,350 |
| 13 Sep 10 |
5.17000 -0.04 |
5.35 | 5.17 | 5.35 | 810 |
| 10 Sep 10 |
5.21000 -0.49 |
5.55 | 5.20 | 5.55 | 15,600 |
| 09 Sep 10 |
5.70000 +0.20 |
5.70 | 5.45 | 5.45 | 3,505 |
| 08 Sep 10 |
5.50000 -0.20 |
5.60 | 5.50 | 5.50 | 300 |
| 07 Sep 10 |
5.70000 -0.08 |
5.70 | 5.64 | 5.64 | 1,000 |
| 06 Sep 10 |
5.78000 +0.09 |
5.78 | 5.63 | 5.63 | 800 |
| 03 Sep 10 |
5.69000 -0.01 |
5.69 | 5.55 | 5.55 | 170 |
| 02 Sep 10 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 200 |
| 01 Sep 10 |
5.70000 +0.15 |
5.70 | 5.70 | 5.70 | 110 |
| 31 Aug 10 |
5.55000 -0.15 |
5.65 | 5.45 | 5.55 | 7,010 |
| 30 Aug 10 |
5.70000 -0.10 |
5.79 | 5.50 | 5.79 | 3,229 |
| 27 Aug 10 |
5.80000 +0.10 |
5.80 | 5.62 | 5.80 | 595 |
| 26 Aug 10 |
5.70000 +0.00 |
5.70 | 5.55 | 5.60 | 1,650 |
| 25 Aug 10 |
5.70000 +0.10 |
5.70 | 5.45 | 5.50 | 3,360 |
| 24 Aug 10 |
5.60000 -0.10 |
5.62 | 5.60 | 5.62 | 500 |
| 23 Aug 10 |
5.70200 +0.05 |
5.81 | 5.70 | 5.79 | 11,070 |
| 20 Aug 10 |
5.65500 -0.14 |
5.84 | 5.66 | 5.84 | 2,250 |
| 19 Aug 10 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 1,900 |
| 18 Aug 10 |
5.80000 -0.05 |
5.80 | 5.66 | 5.75 | 4,354 |
| 17 Aug 10 |
5.85000 +0.00 |
5.86 | 5.70 | 5.80 | 3,500 |
| 16 Aug 10 |
5.85000 -0.10 |
5.99 | 5.70 | 5.99 | 16,889 |
| 13 Aug 10 |
5.94900 +0.07 |
5.95 | 5.71 | 5.71 | 1,980 |
| 12 Aug 10 |
5.87900 -0.12 |
6.05 | 5.60 | 5.85 | 23,531 |
| 11 Aug 10 |
6.00000 +0.30 |
6.05 | 5.50 | 5.51 | 43,086 |
| 10 Aug 10 |
5.70000 +0.45 |
5.70 | 5.20 | 5.25 | 18,739 |
| 09 Aug 10 |
5.25000 +0.00 |
5.28 | 5.25 | 5.28 | 1,071 |
| 06 Aug 10 |
5.25000 +0.00 |
5.25 | 5.15 | 5.15 | 11 |
| 05 Aug 10 |
5.25000 +0.13 |
5.25 | 5.15 | 5.15 | 2,724 |
| 04 Aug 10 |
5.12000 +0.22 |
5.12 | 4.95 | 4.95 | 5,010 |
| 03 Aug 10 |
4.90000 +0.00 |
4.90 | 4.81 | 4.85 | 1,100 |
| 02 Aug 10 |
4.90000 -0.20 |
5.10 | 4.90 | 5.10 | 2,799 |
| 30 Jul 10 |
5.10000 -0.05 |
5.15 | 5.10 | 5.15 | 29,276 |
| 29 Jul 10 |
5.15000 -0.10 |
5.20 | 5.15 | 5.20 | 1,200 |
| 28 Jul 10 |
5.25000 +0.10 |
5.25 | 5.25 | 5.25 | 100 |
| 27 Jul 10 |
5.15000 -0.14 |
5.29 | 5.15 | 5.29 | 800 |
| 26 Jul 10 |
5.29000 +0.00 |
5.29 | 5.29 | 5.29 | 2,210 |
| 23 Jul 10 |
5.29000 +0.09 |
5.30 | 5.20 | 5.30 | 387 |
| 22 Jul 10 |
5.20000 -0.05 |
5.25 | 5.20 | 5.25 | 300 |
| 21 Jul 10 |
5.25000 -0.05 |
5.30 | 5.20 | 5.30 | 4,316 |
| 20 Jul 10 |
5.30000 -0.06 |
5.36 | 5.30 | 5.36 | 888 |
| 19 Jul 10 |
5.36000 +0.01 |
5.36 | 5.30 | 5.30 | 650 |
| 16 Jul 10 |
5.35000 +0.00 |
5.45 | 5.35 | 5.45 | 3,815 |
| 15 Jul 10 |
5.35000 -0.14 |
5.50 | 5.35 | 5.35 | 4,040 |
| 14 Jul 10 |
5.49000 +0.04 |
5.60 | 5.30 | 5.35 | 10,350 |
| 13 Jul 10 |
5.45000 +0.05 |
5.45 | 5.35 | 5.40 | 1,200 |
| 12 Jul 10 |
5.40000 +0.00 |
5.40 | 5.39 | 5.39 | 1,100 |
| 09 Jul 10 |
5.40000 +0.05 |
5.40 | 5.20 | 5.35 | 1,316 |
| 08 Jul 10 |
5.35000 +0.05 |
5.35 | 5.35 | 5.35 | 30 |
| 07 Jul 10 |
5.30000 +0.09 |
5.30 | 5.21 | 5.21 | 320 |
| 06 Jul 10 |
5.21000 -0.09 |
5.30 | 5.15 | 5.30 | 1,200 |
| 05 Jul 10 |
5.30000 -0.10 |
5.50 | 5.30 | 5.50 | 1,870 |
| 02 Jul 10 |
5.40000 +0.00 |
5.40 | 5.25 | 5.30 | 1,400 |
| 01 Jul 10 |
5.40000 -0.02 |
5.40 | 5.35 | 5.40 | 3,823 |
| 30 Jun 10 |
5.42000 +0.14 |
5.43 | 5.11 | 5.11 | 2,715 |
| 29 Jun 10 |
5.27500 -0.03 |
5.28 | 5.10 | 5.10 | 411 |
| 28 Jun 10 |
5.30000 +0.02 |
5.34 | 5.20 | 5.34 | 1,935 |
| 25 Jun 10 |
5.28000 +0.03 |
5.38 | 5.28 | 5.38 | 1,610 |
| 24 Jun 10 |
5.25000 +0.03 |
5.35 | 5.05 | 5.08 | 9,006 |
| 23 Jun 10 |
5.22000 -0.08 |
5.22 | 5.18 | 5.18 | 1,100 |
| 22 Jun 10 |
5.30000 +0.18 |
5.30 | 5.10 | 5.10 | 4,396 |
| 21 Jun 10 |
5.12000 +0.22 |
5.14 | 4.90 | 4.95 | 2,800 |
| 18 Jun 10 |
4.90000 +0.00 |
4.90 | 4.70 | 4.70 | 1,550 |
| 17 Jun 10 |
4.90000 -0.05 |
4.90 | 4.70 | 4.85 | 3,650 |
| 16 Jun 10 |
4.95000 -0.15 |
5.00 | 4.95 | 5.00 | 1,000 |
| 15 Jun 10 |
5.10000 -0.04 |
5.10 | 5.00 | 5.00 | 1,600 |
| 14 Jun 10 |
5.14000 -0.06 |
5.18 | 5.10 | 5.18 | 365 |
| 11 Jun 10 |
5.20000 +0.01 |
5.20 | 5.04 | 5.08 | 2,140 |
| 10 Jun 10 |
5.19000 +0.14 |
5.19 | 5.00 | 5.12 | 3,042 |
| 09 Jun 10 |
5.05000 -0.05 |
5.10 | 4.82 | 5.10 | 3,678 |
| 08 Jun 10 |
5.10000 -0.09 |
5.29 | 5.10 | 5.25 | 330 |
| 07 Jun 10 |
5.19000 -0.31 |
5.35 | 5.02 | 5.35 | 3,940 |
| 04 Jun 10 |
5.50000 +0.15 |
5.50 | 5.35 | 5.35 | 1,130 |
| 03 Jun 10 |
5.35000 -0.15 |
5.40 | 5.35 | 5.40 | 370 |
| 02 Jun 10 |
5.50000 +0.10 |
5.50 | 5.40 | 5.40 | 2,013 |
| 01 Jun 10 |
5.40000 -0.20 |
5.55 | 5.40 | 5.55 | 2,502 |
| 31 May 10 |
5.60000 +0.08 |
5.65 | 5.50 | 5.65 | 880 |
| 28 May 10 |
5.52000 +0.03 |
5.52 | 5.40 | 5.50 | 2,860 |
| 27 May 10 |
5.48900 -0.07 |
5.49 | 5.30 | 5.40 | 2,600 |
| 26 May 10 |
5.55900 +0.36 |
5.56 | 5.25 | 5.45 | 2,669 |
| 25 May 10 |
5.20000 -0.30 |
5.60 | 5.05 | 5.60 | 7,477 |
| 24 May 10 |
5.50000 -0.30 |
5.80 | 5.50 | 5.80 | 2,025 |
| 21 May 10 |
5.80000 -0.35 |
5.90 | 5.80 | 5.90 | 125 |
| 20 May 10 |
6.15000 -0.05 |
6.20 | 6.00 | 6.20 | 3,650 |
| 19 May 10 |
6.20000 +0.02 |
6.20 | 6.15 | 6.17 | 3,439 |
| 18 May 10 |
6.18000 +0.03 |
6.24 | 6.05 | 6.15 | 9,237 |
| 17 May 10 |
6.15000 +0.00 |
6.15 | 6.05 | 6.10 | 3,896 |
| 14 May 10 |
6.15000 +0.05 |
6.15 | 6.03 | 6.10 | 8,743 |
| 13 May 10 |
6.10000 +0.10 |
6.10 | 5.90 | 6.10 | 1,110 |
| 12 May 10 |
6.00000 +0.00 |
6.10 | 5.95 | 6.00 | 3,697 |
| 11 May 10 |
6.00000 +0.01 |
6.00 | 5.77 | 5.85 | 3,440 |
| 10 May 10 |
5.99000 -0.11 |
6.10 | 5.85 | 6.00 | 2,760 |
| 07 May 10 |
6.10000 +0.22 |
6.10 | 5.75 | 5.75 | 19,010 |
| 06 May 10 |
5.88000 +0.28 |
5.88 | 5.62 | 5.65 | 14,453 |
| 05 May 10 |
5.60000 +0.17 |
5.60 | 5.31 | 5.43 | 5,871 |
| 04 May 10 |
5.43000 +0.08 |
5.49 | 5.30 | 5.30 | 2,420 |
| 03 May 10 |
5.35000 +0.25 |
5.35 | 5.32 | 5.32 | 800 |
| 30 Apr 10 |
5.10000 -0.20 |
5.10 | 5.10 | 5.10 | 300 |
| 29 Apr 10 |
5.30000 +0.16 |
5.30 | 5.07 | 5.14 | 6,166 |
| 28 Apr 10 |
5.14000 -0.11 |
5.30 | 5.06 | 5.20 | 12,137 |
| 27 Apr 10 |
5.25000 -0.34 |
5.65 | 5.20 | 5.55 | 17,105 |
| 26 Apr 10 |
5.59000 -0.02 |
5.59 | 5.59 | 5.59 | 100 |
| 23 Apr 10 |
5.61000 +0.02 |
5.61 | 5.61 | 5.61 | 1,350 |
| 22 Apr 10 |
5.59000 +0.09 |
5.59 | 5.59 | 5.59 | 995 |
| 21 Apr 10 |
5.50000 +0.05 |
5.50 | 5.50 | 5.50 | 120 |
| 20 Apr 10 |
5.45100 +0.18 |
5.54 | 5.20 | 5.20 | 15,340 |
| 19 Apr 10 |
5.27000 -0.23 |
5.27 | 5.27 | 5.27 | 5 |
| 16 Apr 10 |
5.50000 +0.10 |
5.50 | 5.50 | 5.50 | 100 |
| 15 Apr 10 |
5.40000 -0.05 |
5.40 | 5.40 | 5.40 | 120 |
| 14 Apr 10 |
5.45000 +0.05 |
5.45 | 5.45 | 5.45 | 430 |
| 13 Apr 10 |
5.40000 +0.25 |
5.40 | 5.22 | 5.30 | 10,337 |
| 12 Apr 10 |
5.15000 -0.17 |
5.15 | 5.15 | 5.15 | 800 |
| 09 Apr 10 |
5.32000 +0.02 |
5.32 | 5.32 | 5.32 | 200 |
| 08 Apr 10 |
5.30000 +0.00 |
5.30 | 5.30 | 5.30 | 170 |
| 07 Apr 10 |
5.30000 -0.05 |
5.30 | 5.30 | 5.30 | 1 |
| 06 Apr 10 |
5.35000 +0.45 |
5.35 | 5.35 | 5.35 | 599 |
| 01 Apr 10 |
4.90100 +0.20 |
4.90 | 4.90 | 4.90 | 1,770 |
| 31 Mar 10 |
4.70000 +0.06 |
4.70 | 4.70 | 4.70 | 180 |
| 30 Mar 10 |
4.63500 -0.06 |
4.70 | 4.54 | 4.70 | 4,840 |
| 29 Mar 10 |
4.70000 +0.13 |
4.70 | 4.68 | 4.68 | 760 |
| 26 Mar 10 |
4.57000 -0.18 |
4.57 | 4.57 | 4.57 | 3,016 |
| 25 Mar 10 |
4.75000 +0.25 |
4.98 | 4.37 | 4.43 | 26,792 |
| 24 Mar 10 |
4.50000 +0.04 |
4.50 | 4.50 | 4.50 | 590 |
| 23 Mar 10 |
4.46000 +0.06 |
4.50 | 4.40 | 4.40 | 652 |
| 22 Mar 10 |
4.40000 -0.10 |
4.40 | 4.40 | 4.40 | 25 |
| 19 Mar 10 |
4.50000 +0.10 |
4.50 | 4.50 | 4.50 | 24 |
| 18 Mar 10 |
4.40000 +0.05 |
4.40 | 4.31 | 4.31 | 932 |
| 17 Mar 10 |
4.35000 -0.10 |
4.50 | 4.35 | 4.40 | 1,580 |
| 16 Mar 10 |
4.44900 -0.14 |
4.50 | 4.30 | 4.44 | 3,330 |
| 15 Mar 10 |
4.58800 -0.01 |
4.59 | 4.59 | 4.59 | 1,000 |
| 12 Mar 10 |
4.60000 +0.23 |
4.60 | 4.60 | 4.60 | 200 |
| 11 Mar 10 |
4.37000 -0.14 |
4.37 | 4.37 | 4.37 | 200 |
| 10 Mar 10 |
4.51000 +0.11 |
4.51 | 4.51 | 4.51 | 320 |
| 09 Mar 10 |
4.40100 -0.20 |
4.60 | 4.40 | 4.47 | 5,540 |
| 08 Mar 10 |
4.60000 -0.04 |
4.64 | 4.55 | 4.64 | 3,500 |
| 05 Mar 10 |
4.63500 +0.05 |
4.64 | 4.31 | 4.50 | 11,340 |
| 04 Mar 10 |
4.59000 +0.13 |
4.59 | 4.59 | 4.59 | 195 |
| 03 Mar 10 |
4.46000 +0.02 |
4.46 | 4.46 | 4.46 | 605 |
| 02 Mar 10 |
4.44000 -0.16 |
4.44 | 4.44 | 4.44 | 755 |
| 01 Mar 10 |
4.60000 +0.09 |
4.60 | 4.60 | 4.60 | 50 |
| 26 Feb 10 |
4.51000 -0.02 |
4.51 | 4.51 | 4.51 | 500 |
| 25 Feb 10 |
4.53000 -0.47 |
4.53 | 4.53 | 4.53 | 1,050 |
| 24 Feb 10 |
5.00000 +0.24 |
5.00 | 5.00 | 5.00 | 50 |
| 23 Feb 10 |
4.75500 -0.09 |
4.84 | 4.75 | 4.83 | 2,645 |
| 22 Feb 10 |
4.84000 +0.24 |
4.85 | 4.69 | 4.69 | 11,808 |
| 19 Feb 10 |
4.60000 -0.10 |
4.60 | 4.60 | 4.60 | 1,058 |
| 18 Feb 10 |
4.69900 -0.27 |
4.77 | 4.65 | 4.71 | 3,022 |
| 17 Feb 10 |
4.97000 +0.02 |
4.97 | 4.97 | 4.97 | 250 |
| 16 Feb 10 |
4.95000 +0.00 |
4.95 | 4.95 | 4.95 | 3,116 |
| 15 Feb 10 |
4.95000 +0.24 |
4.95 | 4.95 | 4.95 | 2,540 |
| 12 Feb 10 |
4.71000 +0.19 |
4.71 | 4.71 | 4.71 | 1,495 |
| 11 Feb 10 |
4.52100 +0.03 |
4.52 | 4.52 | 4.52 | 1,000 |
| 10 Feb 10 |
4.49000 +0.09 |
4.49 | 4.49 | 4.49 | 575 |
| 09 Feb 10 |
4.40000 -0.30 |
4.40 | 4.40 | 4.40 | 1,000 |
| 08 Feb 10 |
4.70000 +0.31 |
4.70 | 4.70 | 4.70 | 2,300 |
| 05 Feb 10 |
4.39000 +0.57 |
4.39 | 4.39 | 4.39 | 4,450 |
| 04 Feb 10 |
3.82000 -0.09 |
3.82 | 3.82 | 3.82 | 3,065 |
| 03 Feb 10 |
3.91000 +0.66 |
3.91 | 3.91 | 3.91 | 4,679 |
| 02 Feb 10 |
3.25000 -0.05 |
3.25 | 3.25 | 3.25 | 450 |
| 01 Feb 10 |
3.30100 -0.06 |
3.30 | 3.16 | 3.16 | 10 |
| 29 Jan 10 |
3.36000 -0.04 |
3.46 | 3.31 | 3.31 | 11,063 |
| 28 Jan 10 |
3.40000 -0.08 |
3.60 | 3.35 | 3.45 | 6,684 |
| 27 Jan 10 |
3.48000 +0.08 |
3.55 | 3.40 | 3.40 | 9,172 |
| 26 Jan 10 |
3.40100 +0.05 |
3.44 | 3.40 | 3.41 | 3,865 |
| 25 Jan 10 |
3.35000 +0.09 |
3.35 | 3.35 | 3.35 | 500 |
| 22 Jan 10 |
3.26000 -0.07 |
3.33 | 3.21 | 3.21 | 3,650 |
| 21 Jan 10 |
3.33000 -0.07 |
3.33 | 3.33 | 3.33 | 100 |
| 20 Jan 10 |
3.40000 +0.10 |
3.40 | 3.40 | 3.40 | 100 |
| 19 Jan 10 |
3.30000 +0.00 |
3.34 | 3.11 | 3.20 | 20,804 |
| 18 Jan 10 |
3.30000 +0.19 |
3.30 | 3.11 | 3.11 | 10,390 |
| 15 Jan 10 |
3.11000 -0.06 |
3.12 | 3.10 | 3.12 | 1,856 |
| 14 Jan 10 |
3.17000 +0.14 |
3.17 | 3.17 | 3.17 | 400 |
| 13 Jan 10 |
3.03100 -0.05 |
3.08 | 3.03 | 3.08 | 70 |
| 12 Jan 10 |
3.08000 -0.02 |
3.20 | 3.08 | 3.10 | 11,082 |
| 11 Jan 10 |
3.10100 -0.17 |
3.19 | 3.00 | 3.00 | 1,780 |
| 08 Jan 10 |
3.27000 -0.04 |
3.27 | 3.27 | 3.27 | 15 |
| 07 Jan 10 |
3.31400 +0.23 |
3.34 | 3.00 | 3.00 | 11,789 |
| 06 Jan 10 |
3.08000 +0.18 |
3.08 | 2.88 | 2.88 | 3,500 |
| 05 Jan 10 |
2.90000 -0.05 |
2.90 | 2.90 | 2.90 | 50 |
| 04 Jan 10 |
2.95000 +0.24 |
2.95 | 2.77 | 2.77 | 4,086 |
| 30 Dec 09 |
2.71000 -0.09 |
2.80 | 2.71 | 2.71 | 3,300 |
| 29 Dec 09 |
2.80000 +0.05 |
2.80 | 2.80 | 2.80 | 110 |
| 28 Dec 09 |
2.75000 +0.00 |
2.80 | 2.75 | 2.75 | 2,345 |