FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Deutsche Lufthansa AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
7.28200 +0.18 |
7.33 | 7.00 | 7.05 | 5,245,427 |
| 19 Oct 26 |
7.10400 -0.08 |
7.13 | 7.05 | 7.09 | 4,325,297 |
| 16 Oct 26 |
7.18600 -0.02 |
7.33 | 7.16 | 7.24 | 3,581,455 |
| 15 Oct 26 |
7.20200 +0.16 |
7.21 | 7.05 | 7.10 | 5,152,782 |
| 14 Oct 26 |
7.04600 -0.15 |
7.22 | 7.02 | 7.20 | 6,389,319 |
| 13 Oct 26 |
7.19600 -0.05 |
7.35 | 7.20 | 7.30 | 3,125,636 |
| 12 Oct 26 |
7.24800 +0.05 |
7.30 | 7.17 | 7.27 | 3,579,783 |
| 09 Oct 26 |
7.19800 -0.06 |
7.33 | 7.11 | 7.33 | 4,376,884 |
| 08 Oct 26 |
7.26000 -0.19 |
7.38 | 7.21 | 7.37 | 5,347,124 |
| 07 Oct 26 |
7.45200 -0.14 |
7.60 | 7.43 | 7.54 | 4,136,713 |
| 06 Oct 26 |
7.58800 +0.09 |
7.63 | 7.50 | 7.54 | 4,459,380 |
| 05 Oct 26 |
7.50000 -0.10 |
7.64 | 7.50 | 7.60 | 4,717,367 |
| 02 Oct 26 |
7.60000 +0.01 |
7.72 | 7.60 | 7.64 | 4,412,997 |
| 01 Oct 26 |
7.59200 -0.08 |
7.70 | 7.56 | 7.63 | 3,361,788 |
| 30 Sep 26 |
7.67000 -0.05 |
7.82 | 7.66 | 7.79 | 2,113,700 |
| 29 Sep 26 |
7.72400 +0.02 |
7.80 | 7.61 | 7.70 | 2,494,410 |
| 28 Sep 26 |
7.70200 +0.07 |
7.74 | 7.60 | 7.71 | 2,821,704 |
| 25 Sep 26 |
7.63600 +0.06 |
7.76 | 7.62 | 7.68 | 4,997,446 |
| 24 Sep 26 |
7.57400 -0.13 |
7.68 | 7.54 | 7.60 | 3,622,324 |
| 23 Sep 26 |
7.70000 -0.18 |
7.98 | 7.66 | 7.96 | 4,441,101 |
| 22 Sep 26 |
7.87600 +0.22 |
8.00 | 7.58 | 7.63 | 5,332,817 |
| 21 Sep 26 |
7.65600 +0.07 |
7.73 | 7.61 | 7.70 | 2,851,994 |
| 18 Sep 26 |
7.58200 -0.09 |
7.77 | 7.57 | 7.72 | 4,608,799 |
| 17 Sep 26 |
7.67600 +0.08 |
7.72 | 7.61 | 7.65 | 3,466,745 |
| 16 Sep 26 |
7.60000 +0.05 |
7.68 | 7.53 | 7.62 | 4,472,893 |
| 15 Sep 26 |
7.55000 -0.03 |
7.66 | 7.52 | 7.58 | 3,138,274 |
| 14 Sep 26 |
7.57800 -0.14 |
7.67 | 7.47 | 7.62 | 4,499,680 |
| 11 Sep 26 |
7.72200 +0.05 |
7.79 | 7.69 | 7.70 | 2,902,878 |
| 10 Sep 26 |
7.67400 -0.04 |
7.73 | 7.60 | 7.65 | 3,151,211 |
| 09 Sep 26 |
7.71000 -0.10 |
7.74 | 7.66 | 7.69 | 2,070,898 |
| 08 Sep 26 |
7.80600 +0.01 |
7.82 | 7.73 | 7.76 | 1,837,043 |
| 07 Sep 26 |
7.79600 -0.05 |
7.86 | 7.73 | 7.80 | 1,948,058 |
| 04 Sep 26 |
7.84600 +0.14 |
7.87 | 7.70 | 7.73 | 4,196,821 |
| 03 Sep 26 |
7.70800 +0.10 |
7.75 | 7.63 | 7.64 | 3,027,088 |
| 02 Sep 26 |
7.61200 -0.02 |
7.74 | 7.54 | 7.60 | 6,226,416 |
| 01 Sep 26 |
7.63600 -0.22 |
7.87 | 7.64 | 7.87 | 6,422,267 |
| 31 Aug 26 |
7.86000 -0.13 |
8.01 | 7.86 | 7.91 | 4,116,063 |
| 28 Aug 26 |
7.99200 -0.01 |
8.08 | 7.99 | 8.05 | 3,070,921 |
| 27 Aug 26 |
8.00400 -0.05 |
8.08 | 7.98 | 8.01 | 3,298,530 |
| 26 Aug 26 |
8.05000 +0.07 |
8.16 | 7.99 | 8.00 | 3,582,307 |
| 25 Aug 26 |
7.98200 +0.20 |
8.05 | 7.84 | 7.84 | 5,288,313 |
| 24 Aug 26 |
7.78600 +0.18 |
7.82 | 7.58 | 7.64 | 4,491,675 |
| 21 Aug 26 |
7.60600 -0.01 |
7.68 | 7.58 | 7.65 | 7,208,586 |
| 20 Aug 26 |
7.61800 -0.23 |
7.87 | 7.60 | 7.85 | 5,143,892 |
| 19 Aug 26 |
7.85200 -0.01 |
7.92 | 7.84 | 7.88 | 2,650,648 |
| 18 Aug 26 |
7.86000 -0.20 |
8.03 | 7.86 | 8.02 | 5,737,214 |
| 17 Aug 26 |
8.05800 -0.07 |
8.18 | 8.05 | 8.16 | 2,759,814 |
| 14 Aug 26 |
8.12800 -0.06 |
8.24 | 8.13 | 8.21 | 3,095,908 |
| 13 Aug 26 |
8.19000 -0.03 |
8.27 | 8.18 | 8.24 | 2,858,841 |
| 12 Aug 26 |
8.21800 -0.02 |
8.32 | 8.18 | 8.24 | 3,279,778 |
| 11 Aug 26 |
8.24000 -0.06 |
8.35 | 8.23 | 8.29 | 4,116,258 |
| 10 Aug 26 |
8.30000 -0.04 |
8.46 | 8.29 | 8.45 | 4,350,651 |
| 07 Aug 26 |
8.34200 -0.22 |
8.54 | 8.34 | 8.52 | 4,284,004 |
| 06 Aug 26 |
8.55800 -0.12 |
8.73 | 8.50 | 8.54 | 3,519,719 |
| 05 Aug 26 |
8.67600 +0.20 |
8.79 | 8.44 | 8.44 | 7,034,686 |
| 04 Aug 26 |
8.48000 -0.76 |
8.65 | 8.06 | 8.55 | 26,678,046 |
| 03 Aug 26 |
9.23800 +0.20 |
9.46 | 9.15 | 9.33 | 5,120,887 |
| 31 Jul 26 |
9.03600 -0.01 |
9.16 | 8.97 | 9.09 | 3,776,779 |
| 30 Jul 26 |
9.04600 +0.15 |
9.11 | 8.85 | 8.90 | 2,559,365 |
| 29 Jul 26 |
8.89200 -0.14 |
9.06 | 8.86 | 8.97 | 2,466,511 |
| 28 Jul 26 |
9.03200 +0.10 |
9.09 | 8.95 | 9.00 | 2,236,378 |
| 27 Jul 26 |
8.92800 +0.17 |
9.19 | 8.89 | 9.06 | 3,869,990 |
| 24 Jul 26 |
8.75800 +0.30 |
8.76 | 8.46 | 8.48 | 3,022,329 |
| 23 Jul 26 |
8.45400 -0.36 |
8.75 | 8.45 | 8.75 | 4,836,837 |
| 22 Jul 26 |
8.81600 -0.13 |
8.96 | 8.77 | 8.95 | 2,836,578 |
| 21 Jul 26 |
8.95000 +0.11 |
8.96 | 8.77 | 8.80 | 2,539,018 |
| 20 Jul 26 |
8.84000 -0.16 |
9.02 | 8.73 | 8.90 | 3,612,026 |
| 17 Jul 26 |
9.00200 -0.12 |
9.11 | 8.91 | 9.09 | 2,969,190 |
| 16 Jul 26 |
9.12000 -0.06 |
9.27 | 9.05 | 9.23 | 2,872,792 |
| 15 Jul 26 |
9.17600 +0.05 |
9.20 | 9.03 | 9.15 | 3,493,366 |
| 14 Jul 26 |
9.13000 +0.01 |
9.16 | 8.82 | 9.05 | 5,296,350 |
| 13 Jul 26 |
9.11800 -0.39 |
9.37 | 9.11 | 9.31 | 4,365,087 |
| 10 Jul 26 |
9.51200 +0.13 |
9.62 | 9.39 | 9.48 | 3,254,046 |
| 09 Jul 26 |
9.38000 +0.13 |
9.52 | 9.16 | 9.50 | 4,273,847 |
| 08 Jul 26 |
9.24600 -0.64 |
9.67 | 9.20 | 9.37 | 7,653,523 |
| 07 Jul 26 |
9.89000 -0.19 |
10.28 | 9.81 | 10.15 | 4,704,245 |
| 06 Jul 26 |
10.08500 +0.11 |
10.10 | 9.92 | 9.97 | 3,328,590 |
| 03 Jul 26 |
9.97600 -0.01 |
10.09 | 9.92 | 10.01 | 3,191,584 |
| 02 Jul 26 |
9.98400 +0.21 |
10.07 | 9.69 | 9.72 | 5,001,335 |
| 01 Jul 26 |
9.77000 -0.24 |
9.99 | 9.70 | 9.97 | 4,017,331 |
| 30 Jun 26 |
10.01000 +0.23 |
10.01 | 9.73 | 9.82 | 6,441,967 |
| 29 Jun 26 |
9.78400 -0.01 |
9.79 | 9.58 | 9.77 | 4,094,242 |
| 26 Jun 26 |
9.79600 -0.02 |
9.85 | 9.57 | 9.72 | 5,109,765 |
| 25 Jun 26 |
9.82000 +0.22 |
9.85 | 9.64 | 9.64 | 7,525,242 |
| 24 Jun 26 |
9.60000 +0.41 |
9.60 | 9.19 | 9.20 | 8,302,400 |
| 23 Jun 26 |
9.19000 +0.05 |
9.25 | 9.08 | 9.10 | 4,430,332 |
| 22 Jun 26 |
9.13600 +0.07 |
9.21 | 9.01 | 9.05 | 4,196,987 |
| 19 Jun 26 |
9.06400 -0.11 |
9.11 | 8.93 | 9.00 | 9,572,623 |
| 18 Jun 26 |
9.17000 +0.28 |
9.17 | 8.91 | 8.94 | 8,391,801 |
| 17 Jun 26 |
8.88600 -0.02 |
9.07 | 8.73 | 8.94 | 6,627,815 |
| 16 Jun 26 |
8.91000 +0.08 |
8.97 | 8.81 | 8.86 | 5,049,112 |
| 15 Jun 26 |
8.82800 +0.38 |
9.00 | 8.77 | 8.90 | 7,661,220 |
| 12 Jun 26 |
8.44600 +0.42 |
8.68 | 8.32 | 8.32 | 11,370,810 |
| 11 Jun 26 |
8.03000 -0.01 |
8.09 | 7.91 | 7.99 | 3,840,116 |
| 10 Jun 26 |
8.04400 -0.05 |
8.14 | 7.95 | 8.09 | 4,622,406 |
| 09 Jun 26 |
8.09200 -0.19 |
8.36 | 8.08 | 8.23 | 6,065,090 |
| 08 Jun 26 |
8.28000 -0.16 |
8.47 | 8.12 | 8.21 | 4,441,898 |
| 05 Jun 26 |
8.43600 -0.02 |
8.49 | 8.35 | 8.44 | 3,070,380 |
| 04 Jun 26 |
8.45200 +0.14 |
8.55 | 8.36 | 8.37 | 5,440,620 |
| 03 Jun 26 |
8.31400 -0.05 |
8.38 | 8.24 | 8.28 | 2,930,397 |
| 02 Jun 26 |
8.36000 +0.04 |
8.51 | 8.35 | 8.46 | 2,654,736 |
| 01 Jun 26 |
8.32000 -0.26 |
8.55 | 8.25 | 8.55 | 5,372,601 |
| 29 May 26 |
8.58000 +0.25 |
8.67 | 8.48 | 8.49 | 11,277,133 |
| 28 May 26 |
8.33400 +0.01 |
8.47 | 8.23 | 8.26 | 3,662,030 |
| 27 May 26 |
8.32400 +0.21 |
8.45 | 8.15 | 8.16 | 6,377,968 |
| 26 May 26 |
8.11800 -0.05 |
8.18 | 7.99 | 8.01 | 3,870,134 |
| 25 May 26 |
8.17200 +0.28 |
8.28 | 8.14 | 8.20 | 4,835,296 |
| 22 May 26 |
7.89000 +0.08 |
7.96 | 7.70 | 7.92 | 5,866,220 |
| 21 May 26 |
7.80800 -0.11 |
8.04 | 7.81 | 7.90 | 5,676,175 |
| 20 May 26 |
7.92200 +0.25 |
8.02 | 7.67 | 7.70 | 4,961,432 |
| 19 May 26 |
7.67000 -0.04 |
7.92 | 7.67 | 7.84 | 4,807,459 |
| 18 May 26 |
7.71200 +0.02 |
7.87 | 7.46 | 7.57 | 6,312,830 |
| 15 May 26 |
7.69000 -0.22 |
7.86 | 7.62 | 7.86 | 7,484,368 |
| 14 May 26 |
7.91200 -0.22 |
8.24 | 7.91 | 8.21 | 6,849,677 |
| 13 May 26 |
8.13000 -0.39 |
8.28 | 8.12 | 8.21 | 8,821,221 |
| 12 May 26 |
8.52000 +0.21 |
8.53 | 8.22 | 8.25 | 6,745,469 |
| 11 May 26 |
8.31200 +0.17 |
8.40 | 8.10 | 8.18 | 7,980,608 |
| 08 May 26 |
8.14000 -0.23 |
8.28 | 8.11 | 8.28 | 4,916,970 |
| 07 May 26 |
8.37200 +0.15 |
8.68 | 8.29 | 8.33 | 8,180,799 |
| 06 May 26 |
8.22200 +0.49 |
8.39 | 7.80 | 7.87 | 14,927,325 |
| 05 May 26 |
7.73200 +0.24 |
7.79 | 7.50 | 7.50 | 6,683,818 |
| 04 May 26 |
7.49200 +0.16 |
7.62 | 7.40 | 7.44 | 7,990,192 |
| 30 Apr 26 |
7.33000 +0.22 |
7.39 | 7.02 | 7.07 | 5,238,903 |
| 29 Apr 26 |
7.11200 -0.03 |
7.17 | 7.06 | 7.17 | 3,658,100 |
| 28 Apr 26 |
7.14600 -0.10 |
7.24 | 7.12 | 7.22 | 5,291,217 |
| 27 Apr 26 |
7.24400 -0.01 |
7.35 | 7.19 | 7.33 | 5,288,384 |
| 24 Apr 26 |
7.25000 -0.20 |
7.42 | 7.24 | 7.40 | 6,123,606 |
| 23 Apr 26 |
7.44600 -0.04 |
7.46 | 7.26 | 7.40 | 7,195,647 |
| 22 Apr 26 |
7.48400 -0.22 |
7.78 | 7.46 | 7.75 | 9,672,170 |
| 21 Apr 26 |
7.70400 -0.09 |
7.91 | 7.66 | 7.86 | 6,205,935 |
| 20 Apr 26 |
7.79400 -0.28 |
7.89 | 7.72 | 7.77 | 6,012,410 |
| 17 Apr 26 |
8.07000 +0.52 |
8.13 | 7.53 | 7.60 | 14,860,451 |
| 16 Apr 26 |
7.55200 -0.27 |
7.83 | 7.54 | 7.75 | 6,725,824 |
| 15 Apr 26 |
7.82000 -0.18 |
7.98 | 7.74 | 7.98 | 5,009,850 |
| 14 Apr 26 |
8.00400 +0.24 |
8.03 | 7.78 | 7.80 | 5,264,702 |
| 13 Apr 26 |
7.76600 -0.18 |
7.77 | 7.58 | 7.70 | 6,513,033 |
| 10 Apr 26 |
7.94400 +0.08 |
8.12 | 7.80 | 7.93 | 5,842,490 |
| 09 Apr 26 |
7.86200 -0.26 |
7.92 | 7.76 | 7.91 | 5,402,203 |
| 08 Apr 26 |
8.12000 +0.76 |
8.29 | 8.07 | 8.21 | 13,719,268 |
| 07 Apr 26 |
7.36400 -0.14 |
7.57 | 7.33 | 7.57 | 5,894,260 |
| 02 Apr 26 |
7.50200 -0.27 |
7.55 | 7.35 | 7.46 | 6,263,953 |
| 01 Apr 26 |
7.76800 +0.57 |
7.78 | 7.52 | 7.72 | 8,222,623 |
| 31 Mar 26 |
7.19600 -0.05 |
7.34 | 7.19 | 7.25 | 5,938,159 |
| 30 Mar 26 |
7.24400 -0.11 |
7.38 | 7.23 | 7.33 | 6,514,462 |
| 27 Mar 26 |
7.35400 -0.18 |
7.56 | 7.35 | 7.53 | 5,676,893 |
| 26 Mar 26 |
7.53200 -0.09 |
7.63 | 7.49 | 7.60 | 5,757,152 |
| 25 Mar 26 |
7.61800 +0.17 |
7.67 | 7.54 | 7.60 | 6,056,162 |
| 24 Mar 26 |
7.45000 -0.14 |
7.57 | 7.36 | 7.55 | 5,480,674 |
| 23 Mar 26 |
7.59000 +0.25 |
7.77 | 6.99 | 7.15 | 12,443,456 |
| 20 Mar 26 |
7.34400 -0.09 |
7.54 | 7.23 | 7.39 | 12,340,708 |
| 19 Mar 26 |
7.43000 -0.46 |
7.73 | 7.39 | 7.69 | 9,502,580 |
| 18 Mar 26 |
7.89000 +0.00 |
8.10 | 7.82 | 8.05 | 5,801,113 |
| 17 Mar 26 |
7.88600 +0.17 |
7.96 | 7.64 | 7.73 | 7,587,093 |
| 16 Mar 26 |
7.72000 +0.11 |
7.81 | 7.54 | 7.65 | 5,310,019 |
| 13 Mar 26 |
7.60600 -0.18 |
7.76 | 7.51 | 7.59 | 7,696,712 |
| 12 Mar 26 |
7.78400 -0.29 |
8.05 | 7.75 | 8.00 | 7,784,506 |
| 11 Mar 26 |
8.07000 -0.13 |
8.11 | 7.95 | 8.10 | 6,587,926 |
| 10 Mar 26 |
8.20200 +0.60 |
8.25 | 7.98 | 8.10 | 10,229,610 |
| 09 Mar 26 |
7.60200 -0.52 |
7.91 | 7.50 | 7.80 | 13,853,410 |
| 06 Mar 26 |
8.12000 +0.00 |
8.44 | 7.90 | 8.16 | 10,901,090 |
| 05 Mar 26 |
8.12000 -0.27 |
8.45 | 8.06 | 8.32 | 9,775,119 |
| 04 Mar 26 |
8.38800 +0.12 |
8.56 | 8.15 | 8.30 | 6,848,775 |
| 03 Mar 26 |
8.26400 -0.35 |
8.63 | 8.12 | 8.63 | 8,899,601 |
| 02 Mar 26 |
8.61400 -0.47 |
8.71 | 8.06 | 8.21 | 12,448,220 |
| 27 Feb 26 |
9.08800 -0.34 |
9.38 | 8.98 | 9.33 | 7,151,600 |
| 26 Feb 26 |
9.42600 +0.24 |
9.43 | 9.13 | 9.23 | 5,033,760 |
| 25 Feb 26 |
9.18400 +0.05 |
9.19 | 9.06 | 9.12 | 2,257,478 |
| 24 Feb 26 |
9.13800 -0.04 |
9.24 | 9.05 | 9.20 | 2,957,865 |
| 23 Feb 26 |
9.18000 +0.09 |
9.50 | 9.11 | 9.11 | 4,287,966 |
| 20 Feb 26 |
9.08800 -0.01 |
9.21 | 9.02 | 9.11 | 2,777,606 |
| 19 Feb 26 |
9.10200 -0.09 |
9.48 | 9.04 | 9.30 | 4,746,786 |
| 18 Feb 26 |
9.19000 -0.08 |
9.32 | 8.97 | 9.29 | 3,560,186 |
| 17 Feb 26 |
9.26800 +0.02 |
9.27 | 9.08 | 9.22 | 2,469,894 |
| 16 Feb 26 |
9.24400 +0.14 |
9.26 | 9.08 | 9.15 | 1,834,314 |
| 13 Feb 26 |
9.10400 +0.10 |
9.24 | 8.99 | 9.00 | 3,155,066 |
| 12 Feb 26 |
9.00400 +0.13 |
9.12 | 8.92 | 8.98 | 3,304,032 |
| 11 Feb 26 |
8.87000 -0.37 |
9.00 | 8.79 | 9.00 | 6,204,645 |
| 10 Feb 26 |
9.24200 -0.26 |
9.59 | 9.24 | 9.54 | 3,548,332 |
| 09 Feb 26 |
9.50000 +0.29 |
9.50 | 9.23 | 9.30 | 5,730,379 |
| 06 Feb 26 |
9.21200 +0.23 |
9.21 | 8.96 | 9.05 | 5,132,616 |
| 05 Feb 26 |
8.98400 -0.07 |
9.14 | 8.87 | 9.07 | 2,747,777 |
| 04 Feb 26 |
9.05400 +0.06 |
9.10 | 8.97 | 9.00 | 3,137,424 |
| 03 Feb 26 |
8.99200 +0.07 |
9.02 | 8.91 | 8.99 | 3,020,321 |
| 02 Feb 26 |
8.92400 +0.22 |
8.95 | 8.75 | 8.75 | 3,710,061 |
| 30 Jan 26 |
8.70000 +0.06 |
8.80 | 8.64 | 8.70 | 3,287,878 |
| 29 Jan 26 |
8.64000 -0.04 |
8.84 | 8.56 | 8.72 | 3,044,268 |
| 28 Jan 26 |
8.68200 -0.06 |
8.73 | 8.57 | 8.64 | 2,740,101 |
| 27 Jan 26 |
8.73800 -0.03 |
8.78 | 8.67 | 8.75 | 3,336,374 |
| 26 Jan 26 |
8.77000 -0.03 |
8.82 | 8.64 | 8.77 | 3,115,065 |
| 23 Jan 26 |
8.80400 -0.17 |
8.94 | 8.69 | 8.94 | 4,580,876 |
| 22 Jan 26 |
8.97400 +0.33 |
9.04 | 8.80 | 8.80 | 6,301,146 |
| 21 Jan 26 |
8.64200 +0.29 |
8.71 | 8.40 | 8.40 | 4,081,825 |
| 20 Jan 26 |
8.35400 -0.07 |
8.41 | 8.25 | 8.40 | 3,525,556 |
| 19 Jan 26 |
8.42800 +0.06 |
8.48 | 8.24 | 8.26 | 2,993,878 |
| 16 Jan 26 |
8.37200 -0.08 |
8.45 | 8.33 | 8.45 | 2,284,045 |
| 15 Jan 26 |
8.44800 +0.23 |
8.46 | 8.30 | 8.40 | 3,624,789 |
| 14 Jan 26 |
8.22200 -0.48 |
8.56 | 8.19 | 8.52 | 7,418,913 |
| 13 Jan 26 |
8.70200 -0.08 |
8.85 | 8.61 | 8.83 | 4,147,145 |
| 12 Jan 26 |
8.77800 -0.09 |
8.83 | 8.67 | 8.82 | 3,895,568 |
| 09 Jan 26 |
8.87000 -0.20 |
9.09 | 8.84 | 9.04 | 4,597,959 |
| 08 Jan 26 |
9.07000 -0.10 |
9.24 | 9.05 | 9.17 | 3,381,826 |
| 07 Jan 26 |
9.17400 +0.26 |
9.25 | 8.96 | 9.11 | 8,210,156 |
| 06 Jan 26 |
8.91000 +0.25 |
8.91 | 8.69 | 8.71 | 4,430,942 |
| 05 Jan 26 |
8.65600 +0.07 |
8.66 | 8.48 | 8.60 | 3,741,234 |
| 02 Jan 26 |
8.58200 +0.18 |
8.59 | 8.41 | 8.45 | 2,421,162 |
| 30 Dec 25 |
8.40600 +0.04 |
8.42 | 8.29 | 8.35 | 1,301,464 |
| 29 Dec 25 |
8.37000 -0.05 |
8.43 | 8.30 | 8.39 | 2,742,940 |
| 23 Dec 25 |
8.42000 -0.11 |
8.55 | 8.38 | 8.55 | 1,793,083 |
| 22 Dec 25 |
8.53400 -0.04 |
8.57 | 8.46 | 8.56 | 2,666,789 |
| 19 Dec 25 |
8.57000 -0.09 |
8.76 | 8.52 | 8.69 | 5,522,193 |
| 18 Dec 25 |
8.66200 +0.11 |
8.67 | 8.47 | 8.53 | 3,599,157 |
| 17 Dec 25 |
8.55200 -0.05 |
8.59 | 8.39 | 8.59 | 3,916,491 |
| 16 Dec 25 |
8.59800 +0.09 |
8.73 | 8.54 | 8.55 | 5,715,641 |
| 15 Dec 25 |
8.51200 +0.05 |
8.55 | 8.44 | 8.48 | 2,641,635 |
| 12 Dec 25 |
8.46600 +0.39 |
8.64 | 8.27 | 8.28 | 9,887,693 |
| 11 Dec 25 |
8.08000 +0.12 |
8.14 | 7.97 | 7.98 | 2,632,381 |
| 10 Dec 25 |
7.95800 -0.17 |
8.12 | 7.94 | 8.11 | 2,741,693 |
| 09 Dec 25 |
8.12600 -0.13 |
8.25 | 8.01 | 8.25 | 3,027,900 |
| 08 Dec 25 |
8.25600 +0.05 |
8.47 | 8.23 | 8.35 | 3,792,946 |
| 05 Dec 25 |
8.20800 -0.01 |
8.30 | 8.17 | 8.23 | 3,904,236 |
| 04 Dec 25 |
8.21600 +0.01 |
8.31 | 8.16 | 8.21 | 1,116,339 |
| 03 Dec 25 |
8.20600 -0.09 |
8.30 | 8.17 | 8.30 | 3,182,559 |
| 02 Dec 25 |
8.29800 -0.05 |
8.36 | 8.21 | 8.35 | 3,495,679 |
| 01 Dec 25 |
8.35200 +0.08 |
8.39 | 8.22 | 8.30 | 4,099,854 |
| 28 Nov 25 |
8.27000 +0.10 |
8.28 | 8.14 | 8.17 | 4,191,880 |
| 27 Nov 25 |
8.17200 -0.02 |
8.21 | 8.12 | 8.15 | 2,275,179 |
| 26 Nov 25 |
8.19400 +0.05 |
8.23 | 8.09 | 8.15 | 3,684,772 |
| 25 Nov 25 |
8.14600 +0.08 |
8.22 | 7.90 | 8.05 | 5,282,019 |
| 24 Nov 25 |
8.06200 +0.12 |
8.14 | 7.95 | 8.00 | 9,237,842 |
| 21 Nov 25 |
7.94200 +0.14 |
8.06 | 7.72 | 7.72 | 5,440,152 |
| 20 Nov 25 |
7.80000 -0.11 |
7.98 | 7.78 | 7.96 | 2,800,442 |
| 19 Nov 25 |
7.90600 +0.27 |
8.03 | 7.61 | 7.61 | 5,476,849 |
| 18 Nov 25 |
7.63400 -0.01 |
7.69 | 7.52 | 7.52 | 3,299,724 |
| 17 Nov 25 |
7.64800 -0.21 |
7.87 | 7.64 | 7.85 | 2,431,851 |
| 14 Nov 25 |
7.86000 +0.09 |
8.00 | 7.76 | 7.78 | 4,467,517 |
| 13 Nov 25 |
7.77400 -0.08 |
7.92 | 7.75 | 7.88 | 3,303,545 |
| 12 Nov 25 |
7.85600 +0.13 |
7.86 | 7.67 | 7.78 | 3,511,218 |
| 11 Nov 25 |
7.73000 +0.21 |
7.75 | 7.50 | 7.55 | 3,293,186 |
| 10 Nov 25 |
7.52400 +0.25 |
7.55 | 7.40 | 7.42 | 4,814,587 |
| 07 Nov 25 |
7.27200 -0.20 |
7.49 | 7.25 | 7.47 | 3,850,090 |
| 06 Nov 25 |
7.46800 -0.26 |
7.74 | 7.44 | 7.71 | 3,842,341 |
| 05 Nov 25 |
7.73200 -0.04 |
7.81 | 7.64 | 7.70 | 3,188,578 |
| 04 Nov 25 |
7.77000 -0.26 |
7.98 | 7.72 | 7.94 | 5,818,092 |
| 03 Nov 25 |
8.03000 +0.44 |
8.03 | 7.60 | 7.64 | 10,483,430 |
| 31 Oct 25 |
7.59400 +0.14 |
7.61 | 7.41 | 7.53 | 6,323,236 |
| 30 Oct 25 |
7.45800 +0.51 |
7.49 | 7.02 | 7.02 | 10,293,910 |
| 29 Oct 25 |
6.94400 +0.01 |
7.02 | 6.84 | 6.85 | 5,159,001 |
| 28 Oct 25 |
6.93200 +0.06 |
6.97 | 6.85 | 6.86 | 4,348,888 |
| 27 Oct 25 |
6.87600 -0.07 |
6.94 | 6.83 | 6.93 | 3,524,192 |
| 24 Oct 25 |
6.94200 -0.03 |
7.00 | 6.72 | 6.98 | 5,183,782 |
| 23 Oct 25 |
6.97200 -0.15 |
7.08 | 6.95 | 7.02 | 5,633,614 |
| 22 Oct 25 |
7.12000 -0.06 |
7.22 | 7.10 | 7.19 | 4,143,894 |
| 21 Oct 25 |
7.18200 -0.10 |
7.29 | 7.18 | 7.27 | 2,739,855 |
| 20 Oct 25 |
7.28200 +0.05 |
7.33 | 7.19 | 7.30 | 2,205,000 |
| 17 Oct 25 |
7.22800 -0.13 |
7.29 | 7.13 | 7.26 | 3,025,894 |
| 16 Oct 25 |
7.36200 +0.12 |
7.36 | 7.19 | 7.22 | 4,074,119 |
| 15 Oct 25 |
7.24400 -0.17 |
7.40 | 7.24 | 7.37 | 3,889,467 |
| 14 Oct 25 |
7.41200 +0.04 |
7.42 | 7.23 | 7.32 | 3,292,363 |
| 13 Oct 25 |
7.37400 +0.02 |
7.44 | 7.36 | 7.38 | 1,603,966 |
| 10 Oct 25 |
7.35000 -0.18 |
7.57 | 7.35 | 7.51 | 3,198,896 |
| 09 Oct 25 |
7.52600 +0.12 |
7.60 | 7.43 | 7.43 | 4,146,959 |
| 08 Oct 25 |
7.40400 +0.04 |
7.48 | 7.30 | 7.32 | 3,581,311 |
| 07 Oct 25 |
7.36000 +0.06 |
7.42 | 7.29 | 7.33 | 2,572,678 |
| 06 Oct 25 |
7.30400 -0.03 |
7.32 | 7.23 | 7.32 | 2,621,974 |
| 03 Oct 25 |
7.33800 -0.02 |
7.42 | 7.33 | 7.37 | 3,475,410 |
| 02 Oct 25 |
7.36000 +0.05 |
7.41 | 7.28 | 7.33 | 3,869,380 |
| 01 Oct 25 |
7.31200 +0.10 |
7.37 | 7.09 | 7.12 | 4,996,733 |
| 30 Sep 25 |
7.20800 -0.55 |
7.77 | 7.18 | 7.75 | 13,487,410 |
| 29 Sep 25 |
7.76200 +0.01 |
7.92 | 7.74 | 7.82 | 4,051,968 |
| 26 Sep 25 |
7.75000 +0.12 |
7.89 | 7.63 | 7.64 | 5,576,187 |
| 25 Sep 25 |
7.63000 +0.12 |
7.63 | 7.40 | 7.47 | 4,606,091 |
| 24 Sep 25 |
7.51200 +0.07 |
7.55 | 7.37 | 7.42 | 3,096,185 |
| 23 Sep 25 |
7.43800 +0.11 |
7.45 | 7.31 | 7.34 | 2,839,758 |
| 22 Sep 25 |
7.32400 -0.11 |
7.39 | 7.30 | 7.37 | 3,428,834 |
| 19 Sep 25 |
7.43000 -0.06 |
7.53 | 7.38 | 7.50 | 4,992,589 |
| 18 Sep 25 |
7.48800 +0.00 |
7.57 | 7.45 | 7.50 | 2,902,722 |
| 17 Sep 25 |
7.48600 +0.09 |
7.49 | 7.40 | 7.43 | 3,062,836 |
| 16 Sep 25 |
7.39600 -0.04 |
7.48 | 7.39 | 7.44 | 3,323,639 |
| 15 Sep 25 |
7.43600 -0.01 |
7.50 | 7.38 | 7.46 | 3,294,198 |
| 12 Sep 25 |
7.44200 -0.09 |
7.60 | 7.41 | 7.57 | 2,811,864 |
| 11 Sep 25 |
7.53200 +0.11 |
7.56 | 7.41 | 7.43 | 3,701,325 |
| 10 Sep 25 |
7.42600 -0.17 |
7.59 | 7.40 | 7.59 | 3,004,333 |
| 09 Sep 25 |
7.59200 +0.02 |
7.62 | 7.50 | 7.58 | 2,336,720 |
| 08 Sep 25 |
7.57000 +0.01 |
7.61 | 7.50 | 7.57 | 1,874,423 |
| 05 Sep 25 |
7.56000 +0.07 |
7.59 | 7.46 | 7.52 | 3,161,759 |
| 04 Sep 25 |
7.48800 -0.21 |
7.68 | 7.47 | 7.67 | 4,846,719 |
| 03 Sep 25 |
7.69400 -0.04 |
7.74 | 7.47 | 7.59 | 8,004,021 |
| 02 Sep 25 |
7.73000 -0.20 |
7.90 | 7.72 | 7.90 | 3,714,457 |
| 01 Sep 25 |
7.92600 -0.03 |
7.98 | 7.91 | 7.96 | 3,306,879 |
| 29 Aug 25 |
7.95600 -0.02 |
7.99 | 7.89 | 7.97 | 2,807,742 |
| 28 Aug 25 |
7.98000 -0.04 |
8.10 | 7.98 | 8.06 | 2,341,422 |
| 27 Aug 25 |
8.02400 -0.11 |
8.19 | 7.94 | 8.12 | 4,234,764 |
| 26 Aug 25 |
8.13600 -0.06 |
8.17 | 8.09 | 8.13 | 3,509,675 |
| 25 Aug 25 |
8.20000 -0.07 |
8.39 | 8.20 | 8.28 | 3,064,509 |
| 22 Aug 25 |
8.27200 +0.13 |
8.30 | 8.11 | 8.11 | 3,551,022 |
| 21 Aug 25 |
8.13800 -0.11 |
8.20 | 8.04 | 8.20 | 3,900,435 |
| 20 Aug 25 |
8.25200 -0.10 |
8.35 | 8.22 | 8.30 | 3,406,843 |
| 19 Aug 25 |
8.34800 +0.11 |
8.37 | 8.25 | 8.25 | 3,974,494 |
| 18 Aug 25 |
8.23800 -0.10 |
8.33 | 8.20 | 8.32 | 2,509,989 |
| 15 Aug 25 |
8.34200 +0.08 |
8.35 | 8.26 | 8.30 | 4,456,218 |
| 14 Aug 25 |
8.25800 +0.12 |
8.26 | 8.12 | 8.12 | 5,501,520 |
| 13 Aug 25 |
8.14000 +0.08 |
8.16 | 8.09 | 8.10 | 4,979,781 |
| 12 Aug 25 |
8.06000 +0.00 |
8.09 | 7.93 | 8.00 | 4,310,208 |
| 11 Aug 25 |
8.05800 +0.02 |
8.14 | 8.02 | 8.06 | 4,205,021 |
| 08 Aug 25 |
8.03600 +0.09 |
8.09 | 7.91 | 7.94 | 6,687,245 |
| 07 Aug 25 |
7.94400 +0.34 |
8.00 | 7.65 | 7.65 | 14,204,740 |
| 06 Aug 25 |
7.60800 +0.16 |
7.63 | 7.47 | 7.50 | 4,981,137 |
| 05 Aug 25 |
7.45000 +0.08 |
7.50 | 7.40 | 7.42 | 3,020,393 |
| 04 Aug 25 |
7.37400 +0.07 |
7.53 | 7.32 | 7.40 | 4,679,690 |
| 01 Aug 25 |
7.30000 -0.24 |
7.48 | 7.23 | 7.45 | 6,877,497 |
| 31 Jul 25 |
7.54400 +0.07 |
7.70 | 7.34 | 7.70 | 8,835,036 |
| 30 Jul 25 |
7.47800 -0.15 |
7.63 | 7.48 | 7.60 | 4,875,195 |
| 29 Jul 25 |
7.63000 +0.01 |
7.73 | 7.60 | 7.66 | 2,990,961 |
| 28 Jul 25 |
7.62200 -0.08 |
7.80 | 7.60 | 7.75 | 4,849,024 |
| 25 Jul 25 |
7.70000 +0.01 |
7.71 | 7.58 | 7.62 | 3,451,318 |
| 24 Jul 25 |
7.68800 +0.03 |
7.74 | 7.61 | 7.70 | 4,664,307 |
| 23 Jul 25 |
7.66000 +0.18 |
7.66 | 7.51 | 7.53 | 5,864,302 |
| 22 Jul 25 |
7.47600 -0.03 |
7.53 | 7.39 | 7.50 | 2,947,308 |
| 21 Jul 25 |
7.50600 +0.07 |
7.60 | 7.46 | 7.50 | 4,397,528 |
| 18 Jul 25 |
7.43600 -0.06 |
7.54 | 7.41 | 7.50 | 3,540,319 |
| 17 Jul 25 |
7.49400 +0.10 |
7.54 | 7.39 | 7.49 | 4,308,940 |
| 16 Jul 25 |
7.39800 +0.03 |
7.58 | 7.34 | 7.35 | 5,775,044 |
| 15 Jul 25 |
7.36800 +0.03 |
7.43 | 7.33 | 7.36 | 2,968,235 |
| 14 Jul 25 |
7.33800 -0.05 |
7.35 | 7.15 | 7.20 | 3,923,315 |
| 11 Jul 25 |
7.38400 -0.11 |
7.54 | 7.37 | 7.44 | 3,575,368 |
| 10 Jul 25 |
7.49600 +0.08 |
7.51 | 7.37 | 7.44 | 6,751,362 |
| 09 Jul 25 |
7.41400 +0.01 |
7.50 | 7.38 | 7.39 | 4,537,333 |
| 08 Jul 25 |
7.40000 +0.13 |
7.40 | 7.23 | 7.27 | 4,746,515 |
| 07 Jul 25 |
7.27000 +0.11 |
7.27 | 7.12 | 7.14 | 2,991,284 |
| 04 Jul 25 |
7.16000 -0.16 |
7.32 | 7.15 | 7.29 | 3,295,191 |
| 03 Jul 25 |
7.31600 +0.01 |
7.37 | 7.26 | 7.33 | 2,931,017 |
| 02 Jul 25 |
7.30800 +0.05 |
7.39 | 7.17 | 7.19 | 5,264,662 |
| 01 Jul 25 |
7.25600 +0.08 |
7.31 | 7.20 | 7.20 | 4,298,350 |
| 30 Jun 25 |
7.18000 +0.03 |
7.23 | 7.09 | 7.20 | 4,745,164 |
| 27 Jun 25 |
7.15200 +0.09 |
7.15 | 7.07 | 7.12 | 3,535,112 |
| 26 Jun 25 |
7.06600 +0.02 |
7.14 | 7.02 | 7.09 | 2,539,485 |
| 25 Jun 25 |
7.05000 -0.17 |
7.26 | 6.95 | 7.25 | 8,294,756 |
| 24 Jun 25 |
7.22400 +0.44 |
7.25 | 7.09 | 7.10 | 12,879,230 |
| 23 Jun 25 |
6.78400 -0.06 |
6.83 | 6.68 | 6.69 | 4,692,826 |
| 20 Jun 25 |
6.84800 +0.14 |
6.86 | 6.76 | 6.77 | 12,815,250 |
| 19 Jun 25 |
6.70600 -0.13 |
6.81 | 6.69 | 6.75 | 3,745,066 |
| 18 Jun 25 |
6.84000 +0.02 |
6.92 | 6.75 | 6.78 | 7,978,976 |
| 17 Jun 25 |
6.82000 -0.18 |
6.96 | 6.80 | 6.96 | 6,754,781 |
| 16 Jun 25 |
7.00400 +0.12 |
7.07 | 6.87 | 6.88 | 6,304,834 |
| 13 Jun 25 |
6.88200 -0.20 |
6.91 | 6.66 | 6.74 | 10,213,430 |
| 12 Jun 25 |
7.07800 -0.27 |
7.21 | 7.05 | 7.21 | 7,401,232 |
| 11 Jun 25 |
7.35000 -0.01 |
7.42 | 7.33 | 7.34 | 4,795,277 |
| 10 Jun 25 |
7.35600 +0.07 |
7.39 | 7.28 | 7.29 | 3,926,124 |
| 09 Jun 25 |
7.29000 +0.13 |
7.32 | 7.14 | 7.16 | 3,882,494 |
| 06 Jun 25 |
7.15600 +0.05 |
7.18 | 7.10 | 7.11 | 2,910,251 |
| 05 Jun 25 |
7.10800 -0.20 |
7.28 | 7.04 | 7.27 | 6,209,547 |
| 04 Jun 25 |
7.30600 +0.12 |
7.34 | 7.19 | 7.20 | 7,578,174 |
| 03 Jun 25 |
7.18800 +0.09 |
7.19 | 7.09 | 7.13 | 5,712,079 |
| 02 Jun 25 |
7.10000 +0.05 |
7.11 | 6.94 | 6.96 | 5,532,619 |
| 30 May 25 |
7.04600 +0.03 |
7.12 | 7.03 | 7.03 | 9,170,233 |
| 29 May 25 |
7.02000 +0.16 |
7.12 | 6.90 | 6.90 | 6,493,295 |
| 28 May 25 |
6.86200 +0.08 |
6.87 | 6.78 | 6.79 | 4,304,661 |
| 27 May 25 |
6.78400 +0.10 |
6.80 | 6.68 | 6.69 | 4,730,492 |
| 26 May 25 |
6.68800 +0.13 |
6.72 | 6.63 | 6.65 | 3,649,449 |
| 23 May 25 |
6.55400 -0.09 |
6.74 | 6.41 | 6.66 | 6,371,766 |
| 22 May 25 |
6.64600 -0.04 |
6.66 | 6.57 | 6.60 | 4,298,506 |
| 21 May 25 |
6.68200 -0.05 |
6.70 | 6.56 | 6.70 | 6,708,612 |
| 20 May 25 |
6.73600 +0.05 |
6.77 | 6.67 | 6.70 | 3,780,727 |
| 19 May 25 |
6.69000 +0.17 |
6.69 | 6.54 | 6.54 | 4,537,175 |
| 16 May 25 |
6.52000 -0.14 |
6.67 | 6.50 | 6.66 | 3,364,078 |
| 15 May 25 |
6.65600 +0.14 |
6.66 | 6.50 | 6.50 | 7,724,469 |
| 14 May 25 |
6.52000 -0.06 |
6.58 | 6.39 | 6.54 | 7,371,399 |
| 13 May 25 |
6.58200 +0.01 |
6.62 | 6.53 | 6.60 | 4,014,469 |
| 12 May 25 |
6.57000 +0.29 |
6.66 | 6.40 | 6.40 | 10,970,700 |
| 09 May 25 |
6.27800 -0.03 |
6.37 | 6.26 | 6.35 | 6,304,087 |
| 08 May 25 |
6.31000 +0.09 |
6.33 | 6.23 | 6.26 | 6,199,716 |
| 07 May 25 |
6.21600 -0.25 |
6.32 | 6.20 | 6.23 | 6,092,503 |
| 06 May 25 |
6.46600 -0.15 |
6.70 | 6.37 | 6.65 | 7,940,631 |
| 05 May 25 |
6.61400 +0.15 |
6.66 | 6.53 | 6.53 | 5,292,512 |
| 02 May 25 |
6.46400 +0.15 |
6.47 | 6.35 | 6.39 | 5,801,147 |
| 30 Apr 25 |
6.31600 +0.07 |
6.36 | 6.16 | 6.29 | 6,814,826 |
| 29 Apr 25 |
6.24200 -0.29 |
6.59 | 6.13 | 6.52 | 14,467,860 |
| 28 Apr 25 |
6.53600 +0.05 |
6.59 | 6.47 | 6.49 | 6,291,513 |
| 25 Apr 25 |
6.48400 +0.13 |
6.49 | 6.39 | 6.43 | 4,974,798 |
| 24 Apr 25 |
6.35600 -0.08 |
6.43 | 6.32 | 6.39 | 4,161,358 |
| 23 Apr 25 |
6.43200 +0.27 |
6.49 | 6.27 | 6.29 | 6,429,156 |
| 22 Apr 25 |
6.16400 +0.02 |
6.22 | 6.11 | 6.13 | 4,005,448 |
| 17 Apr 25 |
6.14600 -0.06 |
6.23 | 6.08 | 6.19 | 2,968,776 |
| 16 Apr 25 |
6.20600 +0.06 |
6.21 | 6.05 | 6.12 | 4,578,516 |
| 15 Apr 25 |
6.14600 +0.07 |
6.19 | 6.06 | 6.09 | 4,526,115 |
| 14 Apr 25 |
6.07200 +0.16 |
6.13 | 5.99 | 6.06 | 5,255,248 |
| 11 Apr 25 |
5.90800 -0.05 |
6.04 | 5.79 | 6.04 | 8,136,988 |
| 10 Apr 25 |
5.96200 +0.15 |
6.45 | 5.96 | 6.40 | 12,800,390 |
| 09 Apr 25 |
5.81200 -0.14 |
5.93 | 5.70 | 5.77 | 11,889,040 |
| 08 Apr 25 |
5.94800 +0.08 |
6.06 | 5.88 | 6.06 | 9,755,941 |
| 07 Apr 25 |
5.86400 -0.21 |
6.10 | 5.53 | 5.68 | 20,714,440 |
| 04 Apr 25 |
6.07400 -0.28 |
6.32 | 5.81 | 6.25 | 14,539,050 |
| 03 Apr 25 |
6.35200 -0.32 |
6.55 | 6.31 | 6.50 | 10,469,700 |
| 02 Apr 25 |
6.67000 -0.01 |
6.71 | 6.56 | 6.65 | 4,713,598 |
| 01 Apr 25 |
6.67800 -0.02 |
6.84 | 6.66 | 6.78 | 4,617,799 |
| 31 Mar 25 |
6.69600 -0.30 |
6.93 | 6.63 | 6.90 | 8,655,898 |
| 28 Mar 25 |
6.99800 -0.21 |
7.21 | 6.97 | 7.14 | 5,678,926 |
| 27 Mar 25 |
7.21200 -0.09 |
7.25 | 7.13 | 7.24 | 5,102,067 |
| 26 Mar 25 |
7.30400 -0.11 |
7.48 | 7.30 | 7.47 | 4,137,868 |
| 25 Mar 25 |
7.41000 +0.07 |
7.50 | 7.34 | 7.39 | 3,365,526 |
| 24 Mar 25 |
7.34400 -0.06 |
7.55 | 7.34 | 7.52 | 3,609,596 |
| 21 Mar 25 |
7.40000 -0.13 |
7.49 | 7.30 | 7.45 | 10,836,350 |
| 20 Mar 25 |
7.52600 -0.17 |
7.74 | 7.52 | 7.67 | 6,441,684 |
| 19 Mar 25 |
7.69200 -0.13 |
7.77 | 7.62 | 7.73 | 5,411,645 |
| 18 Mar 25 |
7.81800 +0.12 |
7.88 | 7.69 | 7.73 | 8,853,469 |
| 17 Mar 25 |
7.70000 +0.14 |
7.77 | 7.60 | 7.60 | 7,644,661 |
| 14 Mar 25 |
7.56200 +0.14 |
7.70 | 7.40 | 7.42 | 9,765,150 |
| 13 Mar 25 |
7.42600 +0.16 |
7.53 | 7.20 | 7.20 | 7,996,267 |
| 12 Mar 25 |
7.26400 -0.18 |
7.41 | 7.17 | 7.38 | 11,252,560 |
| 11 Mar 25 |
7.44400 -0.42 |
7.76 | 7.40 | 7.70 | 13,372,190 |
| 10 Mar 25 |
7.86000 -0.13 |
8.04 | 7.68 | 8.00 | 9,668,245 |
| 07 Mar 25 |
7.98800 -0.07 |
8.06 | 7.74 | 7.92 | 15,133,800 |
| 06 Mar 25 |
8.06200 +0.88 |
8.16 | 7.14 | 7.22 | 47,874,540 |
| 05 Mar 25 |
7.18400 +0.52 |
7.25 | 6.80 | 6.80 | 21,400,940 |
| 04 Mar 25 |
6.66200 -0.32 |
6.95 | 6.66 | 6.93 | 7,342,311 |
| 03 Mar 25 |
6.98600 +0.08 |
7.00 | 6.79 | 6.88 | 8,548,412 |
| 28 Feb 25 |
6.90600 +0.02 |
6.99 | 6.86 | 6.90 | 13,696,110 |
| 27 Feb 25 |
6.88800 +0.04 |
6.93 | 6.79 | 6.81 | 6,806,570 |
| 26 Feb 25 |
6.85200 +0.19 |
6.85 | 6.65 | 6.66 | 9,018,093 |
| 25 Feb 25 |
6.65800 +0.08 |
6.73 | 6.51 | 6.54 | 6,775,716 |
| 24 Feb 25 |
6.57600 +0.18 |
6.68 | 6.42 | 6.45 | 10,845,320 |
| 21 Feb 25 |
6.39400 +0.00 |
6.44 | 6.36 | 6.40 | 6,882,279 |
| 20 Feb 25 |
6.39800 +0.00 |
6.55 | 6.40 | 6.42 | 7,059,682 |
| 19 Feb 25 |
6.39400 -0.31 |
6.72 | 6.34 | 6.69 | 13,090,470 |
| 18 Feb 25 |
6.70200 -0.05 |
6.85 | 6.68 | 6.74 | 6,755,939 |
| 17 Feb 25 |
6.74800 +0.03 |
6.82 | 6.66 | 6.68 | 5,790,033 |
| 14 Feb 25 |
6.72000 -0.07 |
6.83 | 6.70 | 6.76 | 6,308,920 |
| 13 Feb 25 |
6.78600 +0.18 |
6.91 | 6.71 | 6.76 | 12,736,710 |
| 12 Feb 25 |
6.60400 +0.20 |
6.73 | 6.48 | 6.48 | 10,242,590 |
| 11 Feb 25 |
6.40400 -0.26 |
6.63 | 6.30 | 6.62 | 10,056,430 |
| 10 Feb 25 |
6.66200 -0.02 |
6.76 | 6.63 | 6.69 | 5,088,163 |
| 07 Feb 25 |
6.68400 +0.09 |
6.79 | 6.55 | 6.57 | 11,382,610 |
| 06 Feb 25 |
6.59000 +0.34 |
6.59 | 6.26 | 6.28 | 11,848,800 |
| 05 Feb 25 |
6.25200 +0.07 |
6.27 | 6.14 | 6.19 | 4,667,805 |
| 04 Feb 25 |
6.18200 -0.07 |
6.27 | 6.18 | 6.25 | 5,092,217 |
| 03 Feb 25 |
6.24800 -0.02 |
6.26 | 6.05 | 6.08 | 5,913,470 |
| 31 Jan 25 |
6.26600 -0.06 |
6.34 | 6.24 | 6.31 | 2,945,625 |
| 30 Jan 25 |
6.32400 +0.14 |
6.36 | 6.17 | 6.18 | 5,398,925 |
| 29 Jan 25 |
6.18400 -0.17 |
6.38 | 6.14 | 6.33 | 6,868,615 |
| 28 Jan 25 |
6.35200 +0.08 |
6.39 | 6.27 | 6.27 | 6,114,625 |
| 27 Jan 25 |
6.27200 +0.10 |
6.31 | 6.14 | 6.18 | 7,406,953 |
| 24 Jan 25 |
6.17600 +0.13 |
6.26 | 6.03 | 6.06 | 9,454,137 |
| 23 Jan 25 |
6.04800 +0.09 |
6.10 | 5.93 | 5.94 | 7,329,850 |
| 22 Jan 25 |
5.96200 +0.01 |
5.99 | 5.87 | 5.98 | 4,153,392 |
| 21 Jan 25 |
5.95000 +0.05 |
5.96 | 5.84 | 5.87 | 3,829,304 |
| 20 Jan 25 |
5.90000 +0.10 |
5.94 | 5.79 | 5.85 | 5,702,318 |
| 17 Jan 25 |
5.79600 +0.09 |
5.82 | 5.71 | 5.76 | 5,502,451 |
| 16 Jan 25 |
5.70200 -0.02 |
5.78 | 5.65 | 5.73 | 5,313,328 |
| 15 Jan 25 |
5.72000 -0.02 |
5.79 | 5.69 | 5.74 | 6,720,985 |
| 14 Jan 25 |
5.74000 +0.18 |
5.82 | 5.62 | 5.64 | 10,516,160 |
| 13 Jan 25 |
5.56000 -0.05 |
5.61 | 5.52 | 5.60 | 6,310,274 |
| 10 Jan 25 |
5.61400 +0.02 |
5.70 | 5.53 | 5.60 | 11,697,470 |
| 09 Jan 25 |
5.59000 -0.25 |
5.79 | 5.59 | 5.79 | 14,732,750 |
| 08 Jan 25 |
5.84400 -0.09 |
5.95 | 5.81 | 5.92 | 5,989,788 |
| 07 Jan 25 |
5.93400 +0.02 |
6.06 | 5.91 | 6.06 | 7,578,320 |
| 06 Jan 25 |
5.91600 -0.12 |
6.08 | 5.84 | 6.03 | 10,324,020 |
| 03 Jan 25 |
6.03400 -0.12 |
6.18 | 6.01 | 6.15 | 5,537,295 |
| 02 Jan 25 |
6.15800 -0.02 |
6.24 | 6.08 | 6.18 | 3,900,869 |
| 30 Dec 24 |
6.17600 +0.04 |
6.28 | 6.11 | 6.11 | 3,291,226 |
| 27 Dec 24 |
6.13600 -0.06 |
6.26 | 6.12 | 6.20 | 5,347,205 |
| 23 Dec 24 |
6.19400 -0.01 |
6.26 | 6.15 | 6.21 | 3,516,571 |
| 20 Dec 24 |
6.20600 +0.05 |
6.21 | 6.08 | 6.13 | 8,789,244 |
| 19 Dec 24 |
6.15800 -0.09 |
6.24 | 6.12 | 6.14 | 6,405,742 |
| 18 Dec 24 |
6.25000 -0.19 |
6.48 | 6.19 | 6.43 | 9,235,391 |
| 17 Dec 24 |
6.43600 -0.22 |
6.65 | 6.43 | 6.61 | 4,369,878 |
| 16 Dec 24 |
6.65600 -0.09 |
6.77 | 6.60 | 6.71 | 3,956,742 |
| 13 Dec 24 |
6.75000 +0.04 |
6.78 | 6.70 | 6.70 | 6,062,485 |
| 12 Dec 24 |
6.71400 +0.15 |
6.73 | 6.53 | 6.57 | 5,439,107 |
| 11 Dec 24 |
6.56600 -0.07 |
6.68 | 6.56 | 6.68 | 3,768,481 |
| 10 Dec 24 |
6.63600 -0.01 |
6.71 | 6.59 | 6.61 | 3,036,888 |
| 09 Dec 24 |
6.64200 -0.03 |
6.74 | 6.63 | 6.70 | 3,644,506 |
| 06 Dec 24 |
6.66800 +0.07 |
6.74 | 6.57 | 6.62 | 6,168,521 |
| 05 Dec 24 |
6.59400 +0.31 |
6.63 | 6.28 | 6.28 | 8,584,566 |
| 04 Dec 24 |
6.28800 -0.12 |
6.44 | 6.28 | 6.41 | 4,321,889 |
| 03 Dec 24 |
6.40600 +0.06 |
6.44 | 6.34 | 6.34 | 3,538,082 |
| 02 Dec 24 |
6.34200 +0.01 |
6.37 | 6.26 | 6.32 | 4,382,164 |
| 29 Nov 24 |
6.33600 +0.03 |
6.34 | 6.27 | 6.30 | 2,405,020 |
| 28 Nov 24 |
6.31000 +0.16 |
6.36 | 6.16 | 6.17 | 4,453,100 |
| 27 Nov 24 |
6.14800 -0.01 |
6.19 | 6.13 | 6.13 | 1,664,812 |
| 26 Nov 24 |
6.15800 -0.04 |
6.19 | 6.11 | 6.18 | 3,448,397 |
| 25 Nov 24 |
6.20200 +0.15 |
6.24 | 6.05 | 6.08 | 9,071,676 |
| 22 Nov 24 |
6.05600 -0.05 |
6.12 | 6.01 | 6.10 | 3,603,271 |
| 21 Nov 24 |
6.10800 -0.06 |
6.17 | 6.04 | 6.16 | 3,847,901 |
| 20 Nov 24 |
6.16400 -0.10 |
6.33 | 6.16 | 6.30 | 3,177,675 |
| 19 Nov 24 |
6.26200 -0.04 |
6.29 | 6.03 | 6.27 | 6,041,843 |
| 18 Nov 24 |
6.29800 -0.12 |
6.45 | 6.29 | 6.45 | 3,706,714 |
| 15 Nov 24 |
6.41600 +0.17 |
6.45 | 6.24 | 6.24 | 5,757,711 |
| 14 Nov 24 |
6.24200 +0.08 |
6.25 | 6.14 | 6.15 | 2,736,180 |
| 13 Nov 24 |
6.15800 -0.13 |
6.31 | 6.13 | 6.27 | 3,981,244 |
| 12 Nov 24 |
6.28800 -0.08 |
6.36 | 6.26 | 6.32 | 4,069,765 |
| 11 Nov 24 |
6.37000 +0.06 |
6.39 | 6.30 | 6.34 | 3,517,954 |
| 08 Nov 24 |
6.31000 +0.07 |
6.40 | 6.27 | 6.27 | 4,195,039 |
| 07 Nov 24 |
6.24400 -0.03 |
6.32 | 6.18 | 6.23 | 4,226,156 |
| 06 Nov 24 |
6.27600 +0.09 |
6.48 | 6.27 | 6.28 | 6,665,618 |
| 05 Nov 24 |
6.19000 +0.03 |
6.26 | 6.17 | 6.20 | 4,460,806 |
| 04 Nov 24 |
6.15600 -0.02 |
6.23 | 6.11 | 6.15 | 4,267,116 |
| 01 Nov 24 |
6.17400 -0.19 |
6.29 | 6.16 | 6.25 | 6,352,934 |
| 31 Oct 24 |
6.36200 +0.02 |
6.44 | 6.29 | 6.30 | 3,581,670 |
| 30 Oct 24 |
6.34400 -0.17 |
6.54 | 6.31 | 6.54 | 7,104,822 |
| 29 Oct 24 |
6.51000 -0.36 |
6.83 | 6.48 | 6.78 | 11,477,860 |
| 28 Oct 24 |
6.86600 +0.14 |
7.03 | 6.82 | 6.92 | 8,141,680 |
| 25 Oct 24 |
6.72400 -0.01 |
6.75 | 6.69 | 6.71 | 2,236,464 |
| 24 Oct 24 |
6.73800 +0.11 |
6.80 | 6.65 | 6.65 | 5,014,251 |
| 23 Oct 24 |
6.63000 -0.13 |
6.82 | 6.63 | 6.77 | 3,015,645 |
| 22 Oct 24 |
6.76000 +0.08 |
6.87 | 6.68 | 6.68 | 4,200,733 |
| 21 Oct 24 |
6.68200 -0.08 |
6.81 | 6.65 | 6.76 | 3,787,669 |
| 18 Oct 24 |
6.76600 -0.02 |
6.85 | 6.76 | 6.77 | 3,655,013 |
| 17 Oct 24 |
6.78800 +0.09 |
6.84 | 6.74 | 6.79 | 5,514,601 |
| 16 Oct 24 |
6.69800 +0.02 |
6.71 | 6.54 | 6.67 | 4,658,115 |
| 15 Oct 24 |
6.68200 +0.21 |
6.74 | 6.55 | 6.55 | 8,123,739 |
| 14 Oct 24 |
6.47200 +0.03 |
6.48 | 6.37 | 6.43 | 3,536,084 |
| 11 Oct 24 |
6.43800 -0.05 |
6.50 | 6.38 | 6.48 | 3,332,468 |
| 10 Oct 24 |
6.48600 +0.05 |
6.54 | 6.35 | 6.52 | 4,789,137 |
| 09 Oct 24 |
6.43800 +0.10 |
6.45 | 6.30 | 6.31 | 3,315,909 |
| 08 Oct 24 |
6.34000 +0.07 |
6.36 | 6.19 | 6.21 | 3,800,118 |
| 07 Oct 24 |
6.27000 +0.05 |
6.38 | 6.23 | 6.27 | 4,338,545 |
| 04 Oct 24 |
6.22000 +0.12 |
6.24 | 6.09 | 6.11 | 4,939,336 |
| 03 Oct 24 |
6.09800 -0.03 |
6.20 | 6.07 | 6.12 | 4,440,010 |
| 02 Oct 24 |
6.13000 -0.29 |
6.37 | 6.10 | 6.37 | 12,690,380 |
| 01 Oct 24 |
6.41800 -0.16 |
6.81 | 6.38 | 6.65 | 12,471,830 |
| 30 Sep 24 |
6.58000 -0.10 |
6.65 | 6.51 | 6.65 | 5,827,691 |
| 27 Sep 24 |
6.67600 +0.15 |
6.69 | 6.52 | 6.54 | 6,644,702 |
| 26 Sep 24 |
6.52400 +0.15 |
6.61 | 6.45 | 6.45 | 8,657,870 |
| 25 Sep 24 |
6.37200 +0.13 |
6.40 | 6.23 | 6.25 | 5,545,482 |
| 24 Sep 24 |
6.24000 -0.04 |
6.38 | 6.24 | 6.33 | 3,144,857 |
| 23 Sep 24 |
6.27800 -0.03 |
6.33 | 6.20 | 6.32 | 3,150,215 |
| 20 Sep 24 |
6.31200 -0.06 |
6.37 | 6.30 | 6.35 | 9,039,059 |
| 19 Sep 24 |
6.36800 +0.19 |
6.45 | 6.22 | 6.22 | 10,267,750 |
| 18 Sep 24 |
6.18200 +0.04 |
6.18 | 6.11 | 6.15 | 4,701,347 |
| 17 Sep 24 |
6.14200 +0.26 |
6.19 | 5.89 | 5.90 | 9,064,768 |
| 16 Sep 24 |
5.88600 +0.00 |
5.89 | 5.83 | 5.88 | 2,566,927 |
| 13 Sep 24 |
5.88400 +0.10 |
5.92 | 5.78 | 5.79 | 4,562,137 |
| 12 Sep 24 |
5.78800 -0.04 |
5.92 | 5.70 | 5.85 | 6,272,835 |
| 11 Sep 24 |
5.83200 -0.01 |
5.94 | 5.80 | 5.86 | 3,559,326 |
| 10 Sep 24 |
5.84600 +0.02 |
5.85 | 5.76 | 5.80 | 4,039,406 |
| 09 Sep 24 |
5.82400 +0.03 |
5.85 | 5.77 | 5.82 | 1,915,977 |
| 06 Sep 24 |
5.79400 -0.12 |
5.91 | 5.77 | 5.90 | 5,924,059 |
| 05 Sep 24 |
5.91400 +0.18 |
5.98 | 5.73 | 5.73 | 6,987,316 |
| 04 Sep 24 |
5.73200 -0.06 |
5.76 | 5.66 | 5.72 | 3,175,238 |
| 03 Sep 24 |
5.79000 -0.06 |
5.85 | 5.72 | 5.82 | 3,852,289 |
| 02 Sep 24 |
5.84600 -0.04 |
5.90 | 5.79 | 5.90 | 2,556,555 |
| 30 Aug 24 |
5.88800 -0.01 |
5.95 | 5.86 | 5.92 | 5,924,554 |
| 29 Aug 24 |
5.90000 +0.10 |
5.91 | 5.79 | 5.79 | 4,250,886 |
| 28 Aug 24 |
5.79600 +0.01 |
5.83 | 5.77 | 5.80 | 2,729,356 |
| 27 Aug 24 |
5.78800 +0.12 |
5.88 | 5.69 | 5.69 | 5,012,018 |
| 26 Aug 24 |
5.67200 -0.02 |
5.72 | 5.66 | 5.71 | 1,844,862 |
| 23 Aug 24 |
5.69600 +0.10 |
5.70 | 5.61 | 5.62 | 3,023,223 |
| 22 Aug 24 |
5.59400 -0.02 |
5.66 | 5.59 | 5.60 | 1,886,012 |
| 21 Aug 24 |
5.61600 +0.01 |
5.67 | 5.59 | 5.60 | 2,028,633 |
| 20 Aug 24 |
5.61000 +0.00 |
5.67 | 5.59 | 5.64 | 2,541,594 |
| 19 Aug 24 |
5.60600 +0.05 |
5.68 | 5.56 | 5.56 | 3,818,527 |
| 16 Aug 24 |
5.55600 -0.02 |
5.62 | 5.55 | 5.60 | 2,802,881 |
| 15 Aug 24 |
5.58000 +0.03 |
5.63 | 5.51 | 5.56 | 3,267,790 |
| 14 Aug 24 |
5.54800 +0.02 |
5.62 | 5.53 | 5.56 | 2,964,402 |
| 13 Aug 24 |
5.52600 -0.02 |
5.60 | 5.46 | 5.56 | 3,424,089 |
| 12 Aug 24 |
5.54200 -0.07 |
5.64 | 5.54 | 5.61 | 2,485,151 |
| 09 Aug 24 |
5.61000 +0.03 |
5.70 | 5.59 | 5.61 | 3,558,680 |
| 08 Aug 24 |
5.57800 -0.08 |
5.67 | 5.56 | 5.67 | 3,786,472 |
| 07 Aug 24 |
5.65800 -0.01 |
5.72 | 5.62 | 5.70 | 3,920,864 |
| 06 Aug 24 |
5.66400 +0.06 |
5.72 | 5.59 | 5.67 | 3,516,227 |
| 05 Aug 24 |
5.60400 +0.04 |
5.66 | 5.38 | 5.43 | 8,006,944 |
| 02 Aug 24 |
5.56200 -0.09 |
5.66 | 5.49 | 5.62 | 7,692,759 |
| 01 Aug 24 |
5.65400 -0.14 |
5.80 | 5.59 | 5.71 | 7,842,242 |
| 31 Jul 24 |
5.79800 -0.10 |
5.94 | 5.71 | 5.87 | 5,093,216 |
| 30 Jul 24 |
5.89400 +0.01 |
5.95 | 5.83 | 5.85 | 4,754,664 |
| 29 Jul 24 |
5.88000 -0.03 |
5.94 | 5.83 | 5.94 | 3,743,791 |
| 26 Jul 24 |
5.91200 +0.08 |
5.91 | 5.79 | 5.81 | 4,350,906 |
| 25 Jul 24 |
5.83400 +0.14 |
5.87 | 5.59 | 5.67 | 8,540,335 |
| 24 Jul 24 |
5.69800 +0.01 |
5.81 | 5.68 | 5.69 | 5,172,912 |
| 23 Jul 24 |
5.69200 -0.04 |
5.77 | 5.69 | 5.76 | 3,739,075 |
| 22 Jul 24 |
5.73600 -0.04 |
5.76 | 5.65 | 5.71 | 6,216,579 |
| 19 Jul 24 |
5.77200 -0.11 |
5.83 | 5.70 | 5.81 | 6,479,440 |
| 18 Jul 24 |
5.88200 +0.04 |
5.94 | 5.79 | 5.82 | 7,046,751 |
| 17 Jul 24 |
5.84000 +0.18 |
5.88 | 5.63 | 5.65 | 6,361,881 |
| 16 Jul 24 |
5.65600 -0.12 |
5.74 | 5.59 | 5.72 | 7,157,358 |
| 15 Jul 24 |
5.77800 -0.06 |
5.80 | 5.66 | 5.67 | 7,407,830 |
| 12 Jul 24 |
5.84200 +0.05 |
5.89 | 5.57 | 5.83 | 14,039,510 |
| 11 Jul 24 |
5.79400 -0.14 |
5.97 | 5.73 | 5.96 | 7,967,365 |
| 10 Jul 24 |
5.93200 -0.04 |
6.00 | 5.86 | 5.87 | 4,233,659 |
| 09 Jul 24 |
5.96800 -0.09 |
6.06 | 5.95 | 6.03 | 4,862,232 |
| 08 Jul 24 |
6.06200 +0.03 |
6.14 | 5.99 | 6.03 | 6,999,293 |
| 05 Jul 24 |
6.03000 +0.04 |
6.08 | 5.95 | 6.01 | 6,333,553 |
| 04 Jul 24 |
5.99200 +0.06 |
6.01 | 5.91 | 5.95 | 4,888,059 |
| 03 Jul 24 |
5.92800 +0.18 |
5.97 | 5.75 | 5.80 | 7,372,217 |
| 02 Jul 24 |
5.75000 -0.01 |
5.78 | 5.68 | 5.75 | 4,966,589 |
| 01 Jul 24 |
5.75600 +0.05 |
5.87 | 5.75 | 5.85 | 5,706,062 |
| 28 Jun 24 |
5.71000 +0.06 |
5.73 | 5.61 | 5.68 | 6,570,313 |
| 27 Jun 24 |
5.64800 -0.07 |
5.72 | 5.65 | 5.71 | 4,971,284 |
| 26 Jun 24 |
5.71400 -0.10 |
5.84 | 5.69 | 5.82 | 7,042,894 |
| 25 Jun 24 |
5.81400 +0.00 |
5.85 | 5.74 | 5.82 | 4,802,814 |
| 24 Jun 24 |
5.81000 +0.08 |
5.86 | 5.74 | 5.77 | 7,300,338 |
| 21 Jun 24 |
5.72600 -0.06 |
5.79 | 5.65 | 5.79 | 13,198,240 |
| 20 Jun 24 |
5.78400 -0.22 |
5.88 | 5.75 | 5.82 | 12,574,850 |
| 19 Jun 24 |
6.00400 +0.03 |
6.02 | 5.96 | 5.97 | 3,342,624 |
| 18 Jun 24 |
5.97200 +0.08 |
6.02 | 5.94 | 5.97 | 5,350,452 |
| 17 Jun 24 |
5.88800 -0.01 |
5.95 | 5.85 | 5.92 | 5,327,201 |
| 14 Jun 24 |
5.89600 -0.05 |
6.00 | 5.85 | 5.97 | 11,117,080 |
| 13 Jun 24 |
5.94400 -0.34 |
6.15 | 5.84 | 6.14 | 21,415,528 |
| 12 Jun 24 |
6.28800 +0.12 |
6.34 | 6.17 | 6.17 | 5,279,046 |
| 11 Jun 24 |
6.16800 -0.06 |
6.23 | 6.14 | 6.23 | 5,505,804 |
| 10 Jun 24 |
6.23000 -0.07 |
6.27 | 6.19 | 6.27 | 5,176,547 |
| 07 Jun 24 |
6.29600 -0.05 |
6.37 | 6.24 | 6.34 | 5,353,696 |
| 06 Jun 24 |
6.34400 -0.02 |
6.41 | 6.28 | 6.39 | 5,063,708 |
| 05 Jun 24 |
6.36600 +0.04 |
6.41 | 6.28 | 6.32 | 5,740,000 |
| 04 Jun 24 |
6.32800 -0.12 |
6.47 | 6.27 | 6.45 | 8,423,627 |
| 03 Jun 24 |
6.45000 +0.03 |
6.55 | 6.41 | 6.49 | 6,432,124 |
| 31 May 24 |
6.42200 +0.10 |
6.42 | 6.28 | 6.33 | 10,002,750 |
| 30 May 24 |
6.32200 +0.02 |
6.34 | 6.25 | 6.29 | 4,690,389 |
| 29 May 24 |
6.30000 -0.18 |
6.43 | 6.29 | 6.39 | 9,250,072 |
| 28 May 24 |
6.47800 +0.01 |
6.63 | 6.45 | 6.50 | 6,058,326 |
| 27 May 24 |
6.46600 +0.10 |
6.47 | 6.38 | 6.40 | 3,830,429 |
| 24 May 24 |
6.37000 -0.09 |
6.42 | 6.36 | 6.40 | 4,579,457 |
| 23 May 24 |
6.46000 -0.02 |
6.53 | 6.45 | 6.49 | 4,157,110 |
| 22 May 24 |
6.47600 +0.00 |
6.51 | 6.39 | 6.45 | 5,143,075 |
| 21 May 24 |
6.47400 -0.17 |
6.61 | 6.46 | 6.60 | 7,325,167 |
| 20 May 24 |
6.64000 -0.03 |
6.71 | 6.62 | 6.68 | 2,644,025 |
| 17 May 24 |
6.67200 -0.05 |
6.76 | 6.64 | 6.71 | 4,175,641 |
| 16 May 24 |
6.71800 -0.08 |
6.81 | 6.71 | 6.78 | 5,097,347 |
| 15 May 24 |
6.80000 -0.05 |
6.93 | 6.80 | 6.86 | 4,532,402 |
| 14 May 24 |
6.84600 +0.04 |
6.94 | 6.81 | 6.82 | 5,575,645 |
| 13 May 24 |
6.80800 +0.14 |
6.83 | 6.70 | 6.71 | 4,354,045 |
| 10 May 24 |
6.66800 -0.06 |
6.83 | 6.67 | 6.76 | 6,562,273 |
| 09 May 24 |
6.72400 -0.07 |
6.80 | 6.72 | 6.78 | 3,935,470 |
| 08 May 24 |
6.79600 -0.03 |
6.91 | 6.59 | 6.67 | 10,567,840 |
| 07 May 24 |
6.82200 -0.10 |
7.08 | 6.73 | 6.94 | 11,468,560 |
| 06 May 24 |
6.92200 +0.10 |
6.95 | 6.84 | 6.88 | 3,482,151 |
| 03 May 24 |
6.82600 -0.01 |
6.96 | 6.83 | 6.90 | 5,352,212 |
| 02 May 24 |
6.83800 +0.12 |
6.91 | 6.75 | 6.79 | 8,009,550 |
| 30 Apr 24 |
6.71400 -0.03 |
6.84 | 6.62 | 6.69 | 6,173,471 |
| 29 Apr 24 |
6.74200 +0.05 |
6.76 | 6.67 | 6.73 | 5,963,062 |
| 26 Apr 24 |
6.69600 +0.05 |
6.84 | 6.67 | 6.74 | 5,497,799 |
| 25 Apr 24 |
6.65000 -0.03 |
6.71 | 6.62 | 6.65 | 3,688,108 |
| 24 Apr 24 |
6.68200 -0.06 |
6.79 | 6.67 | 6.74 | 3,775,641 |
| 23 Apr 24 |
6.74200 -0.01 |
6.84 | 6.71 | 6.82 | 4,782,910 |
| 22 Apr 24 |
6.75200 +0.04 |
6.85 | 6.75 | 6.79 | 4,429,332 |
| 19 Apr 24 |
6.71600 +0.06 |
6.74 | 6.52 | 6.59 | 5,909,590 |
| 18 Apr 24 |
6.65800 +0.35 |
6.73 | 6.38 | 6.38 | 11,106,760 |
| 17 Apr 24 |
6.30400 -0.09 |
6.45 | 6.30 | 6.38 | 9,118,654 |
| 16 Apr 24 |
6.39400 -0.17 |
6.47 | 6.33 | 6.45 | 14,942,660 |
| 15 Apr 24 |
6.56200 -0.32 |
7.05 | 6.52 | 6.88 | 19,643,500 |
| 12 Apr 24 |
6.87800 -0.08 |
7.10 | 6.81 | 7.05 | 8,910,521 |
| 11 Apr 24 |
6.96200 -0.19 |
7.12 | 6.91 | 7.07 | 10,951,340 |
| 10 Apr 24 |
7.15400 +0.05 |
7.34 | 7.07 | 7.17 | 8,395,989 |
| 09 Apr 24 |
7.10600 -0.02 |
7.25 | 7.08 | 7.10 | 5,791,739 |
| 08 Apr 24 |
7.12400 +0.21 |
7.14 | 6.92 | 6.95 | 5,940,501 |
| 05 Apr 24 |
6.91800 -0.31 |
7.12 | 6.91 | 7.10 | 9,264,917 |
| 04 Apr 24 |
7.22800 +0.08 |
7.26 | 7.06 | 7.19 | 3,791,955 |
| 03 Apr 24 |
7.15200 +0.05 |
7.16 | 7.02 | 7.08 | 3,706,592 |
| 02 Apr 24 |
7.10200 -0.18 |
7.31 | 7.10 | 7.29 | 5,550,223 |
| 28 Mar 24 |
7.28100 +0.10 |
7.32 | 7.10 | 7.27 | 6,345,229 |
| 27 Mar 24 |
7.17700 -0.08 |
7.21 | 7.05 | 7.20 | 6,279,336 |
| 26 Mar 24 |
7.25900 +0.20 |
7.26 | 7.04 | 7.07 | 7,936,376 |
| 25 Mar 24 |
7.06100 -0.01 |
7.08 | 6.98 | 7.08 | 4,482,563 |
| 22 Mar 24 |
7.06600 +0.14 |
7.09 | 6.92 | 6.94 | 6,410,474 |
| 21 Mar 24 |
6.92800 +0.08 |
7.02 | 6.90 | 6.95 | 6,091,317 |
| 20 Mar 24 |
6.85200 +0.01 |
6.88 | 6.75 | 6.83 | 4,982,508 |
| 19 Mar 24 |
6.83800 +0.01 |
6.86 | 6.80 | 6.83 | 4,508,595 |
| 18 Mar 24 |
6.82900 +0.01 |
6.93 | 6.82 | 6.85 | 6,539,982 |
| 15 Mar 24 |
6.82400 +0.09 |
6.88 | 6.77 | 6.77 | 9,877,201 |
| 14 Mar 24 |
6.73700 -0.16 |
6.89 | 6.71 | 6.89 | 7,577,201 |
| 13 Mar 24 |
6.89700 +0.09 |
6.90 | 6.77 | 6.85 | 6,470,345 |
| 12 Mar 24 |
6.80500 +0.02 |
6.90 | 6.76 | 6.85 | 6,804,813 |
| 11 Mar 24 |
6.78400 -0.03 |
6.85 | 6.70 | 6.80 | 8,323,069 |
| 08 Mar 24 |
6.81700 -0.12 |
7.00 | 6.79 | 6.95 | 8,549,023 |
| 07 Mar 24 |
6.93200 -0.14 |
7.20 | 6.93 | 7.20 | 11,312,990 |
| 06 Mar 24 |
7.07500 +0.07 |
7.20 | 6.96 | 6.98 | 5,985,131 |
| 05 Mar 24 |
7.00200 -0.05 |
7.07 | 6.92 | 7.01 | 5,502,109 |
| 04 Mar 24 |
7.04700 -0.14 |
7.18 | 7.04 | 7.16 | 4,822,043 |
| 01 Mar 24 |
7.19100 +0.00 |
7.25 | 7.13 | 7.20 | 3,705,909 |
| 29 Feb 24 |
7.18800 -0.07 |
7.26 | 7.06 | 7.25 | 8,191,358 |
| 28 Feb 24 |
7.26100 -0.11 |
7.41 | 7.24 | 7.40 | 3,944,782 |
| 27 Feb 24 |
7.37400 +0.14 |
7.41 | 7.21 | 7.21 | 3,693,262 |
| 26 Feb 24 |
7.23700 -0.14 |
7.39 | 7.21 | 7.31 | 4,252,026 |
| 23 Feb 24 |
7.38100 -0.12 |
7.38 | 7.14 | 7.31 | 9,592,767 |
| 22 Feb 24 |
7.50300 +0.07 |
7.57 | 7.40 | 7.49 | 5,039,944 |
| 21 Feb 24 |
7.42800 +0.09 |
7.49 | 7.34 | 7.34 | 2,967,239 |
| 20 Feb 24 |
7.33900 +0.00 |
7.36 | 7.29 | 7.32 | 1,958,016 |
| 19 Feb 24 |
7.33700 -0.07 |
7.36 | 7.28 | 7.35 | 3,114,784 |
| 16 Feb 24 |
7.41100 +0.00 |
7.56 | 7.40 | 7.47 | 3,184,654 |
| 15 Feb 24 |
7.41000 +0.01 |
7.56 | 7.41 | 7.45 | 3,156,124 |
| 14 Feb 24 |
7.39900 -0.07 |
7.50 | 7.39 | 7.44 | 2,844,802 |
| 13 Feb 24 |
7.46700 -0.09 |
7.58 | 7.38 | 7.56 | 3,786,286 |
| 12 Feb 24 |
7.56200 +0.04 |
7.64 | 7.48 | 7.52 | 2,329,753 |
| 09 Feb 24 |
7.51800 -0.14 |
7.68 | 7.52 | 7.67 | 3,450,257 |
| 08 Feb 24 |
7.66100 +0.01 |
7.74 | 7.61 | 7.65 | 2,469,965 |
| 07 Feb 24 |
7.65200 -0.11 |
7.77 | 7.65 | 7.72 | 3,232,245 |
| 06 Feb 24 |
7.75800 +0.04 |
7.80 | 7.67 | 7.73 | 2,697,812 |
| 05 Feb 24 |
7.71500 -0.15 |
7.88 | 7.67 | 7.86 | 3,884,572 |
| 02 Feb 24 |
7.86800 +0.16 |
8.03 | 7.81 | 7.81 | 4,518,296 |
| 01 Feb 24 |
7.71000 -0.04 |
7.80 | 7.67 | 7.67 | 2,553,027 |
| 31 Jan 24 |
7.74800 -0.04 |
7.79 | 7.70 | 7.75 | 2,929,994 |
| 30 Jan 24 |
7.78600 +0.05 |
7.90 | 7.76 | 7.88 | 2,501,784 |
| 29 Jan 24 |
7.73800 -0.02 |
7.75 | 7.61 | 7.71 | 2,786,835 |
| 26 Jan 24 |
7.75800 -0.02 |
7.81 | 7.64 | 7.78 | 2,418,077 |
| 25 Jan 24 |
7.77400 +0.09 |
7.87 | 7.63 | 7.67 | 4,184,354 |
| 24 Jan 24 |
7.68500 +0.29 |
7.73 | 7.48 | 7.50 | 5,651,440 |
| 23 Jan 24 |
7.39900 +0.10 |
7.52 | 7.27 | 7.30 | 5,429,497 |
| 22 Jan 24 |
7.29800 +0.06 |
7.38 | 7.25 | 7.28 | 2,889,378 |
| 19 Jan 24 |
7.23400 -0.08 |
7.41 | 7.22 | 7.39 | 3,236,617 |
| 18 Jan 24 |
7.31300 +0.02 |
7.35 | 7.24 | 7.32 | 3,197,830 |
| 17 Jan 24 |
7.29700 -0.04 |
7.31 | 7.19 | 7.21 | 4,154,573 |
| 16 Jan 24 |
7.34000 -0.16 |
7.46 | 7.28 | 7.45 | 5,049,661 |
| 15 Jan 24 |
7.49700 -0.03 |
7.58 | 7.50 | 7.54 | 3,395,450 |
| 12 Jan 24 |
7.52300 -0.15 |
7.74 | 7.44 | 7.70 | 5,420,655 |
| 11 Jan 24 |
7.67500 -0.14 |
7.83 | 7.64 | 7.70 | 4,045,841 |
| 10 Jan 24 |
7.81400 -0.12 |
7.94 | 7.80 | 7.89 | 3,218,868 |
| 09 Jan 24 |
7.93000 +0.00 |
7.97 | 7.84 | 7.95 | 2,607,069 |
| 08 Jan 24 |
7.92600 +0.14 |
7.94 | 7.74 | 7.78 | 3,789,623 |
| 05 Jan 24 |
7.79100 +0.10 |
7.82 | 7.56 | 7.65 | 4,139,527 |
| 04 Jan 24 |
7.69100 +0.09 |
7.69 | 7.56 | 7.56 | 3,778,511 |
| 03 Jan 24 |
7.59700 -0.19 |
7.79 | 7.55 | 7.72 | 4,892,087 |
| 02 Jan 24 |
7.78300 -0.27 |
7.99 | 7.75 | 7.93 | 5,642,460 |
| 29 Dec 23 |
8.04800 +0.03 |
8.05 | 7.94 | 8.03 | 1,709,029 |
| 28 Dec 23 |
8.02100 -0.02 |
8.07 | 7.99 | 8.03 | 2,433,219 |
| 27 Dec 23 |
8.04000 +0.00 |
8.06 | 8.01 | 8.04 | 2,185,520 |
| 22 Dec 23 |
8.04100 -0.03 |
8.15 | 7.98 | 8.04 | 2,314,867 |
| 21 Dec 23 |
8.07500 -0.05 |
8.10 | 8.00 | 8.05 | 2,416,661 |
| 20 Dec 23 |
8.12800 +0.02 |
8.17 | 7.99 | 8.15 | 3,505,368 |
| 19 Dec 23 |
8.10600 +0.14 |
8.12 | 7.79 | 7.83 | 3,982,877 |
| 18 Dec 23 |
7.96900 -0.17 |
8.10 | 7.93 | 8.03 | 3,596,943 |
| 15 Dec 23 |
8.13700 -0.03 |
8.28 | 8.07 | 8.23 | 5,344,160 |
| 14 Dec 23 |
8.17200 +0.18 |
8.27 | 8.09 | 8.10 | 5,934,589 |
| 13 Dec 23 |
7.99000 -0.23 |
8.27 | 7.96 | 8.20 | 5,837,886 |
| 12 Dec 23 |
8.22000 +0.06 |
8.22 | 8.07 | 8.14 | 4,213,579 |
| 11 Dec 23 |
8.16000 -0.20 |
8.30 | 8.15 | 8.28 | 4,184,746 |
| 08 Dec 23 |
8.36400 -0.05 |
8.44 | 8.34 | 8.36 | 3,454,672 |
| 07 Dec 23 |
8.40900 -0.18 |
8.42 | 8.16 | 8.28 | 8,462,478 |
| 06 Dec 23 |
8.58500 +0.27 |
8.59 | 8.33 | 8.33 | 6,910,761 |
| 05 Dec 23 |
8.31900 +0.01 |
8.34 | 8.25 | 8.27 | 2,647,081 |
| 04 Dec 23 |
8.31300 +0.09 |
8.35 | 8.23 | 8.25 | 5,189,082 |
| 01 Dec 23 |
8.22200 +0.24 |
8.24 | 8.02 | 8.02 | 6,894,316 |
| 30 Nov 23 |
7.98000 -0.04 |
8.12 | 7.89 | 8.04 | 7,763,271 |
| 29 Nov 23 |
8.02000 +0.23 |
8.10 | 7.80 | 7.80 | 6,602,419 |
| 28 Nov 23 |
7.78700 +0.06 |
7.82 | 7.65 | 7.66 | 3,213,931 |
| 27 Nov 23 |
7.72300 -0.11 |
7.95 | 7.68 | 7.82 | 3,535,110 |
| 24 Nov 23 |
7.83300 +0.01 |
7.87 | 7.78 | 7.84 | 2,020,026 |
| 23 Nov 23 |
7.82100 -0.16 |
7.91 | 7.75 | 7.90 | 4,505,145 |
| 22 Nov 23 |
7.97800 +0.14 |
8.02 | 7.78 | 7.81 | 3,577,329 |
| 21 Nov 23 |
7.84000 -0.12 |
8.06 | 7.84 | 7.98 | 3,472,252 |
| 20 Nov 23 |
7.95700 -0.04 |
8.08 | 7.94 | 8.03 | 4,296,290 |
| 17 Nov 23 |
7.99900 +0.15 |
8.06 | 7.85 | 7.89 | 5,290,330 |
| 16 Nov 23 |
7.84500 -0.08 |
7.97 | 7.80 | 7.90 | 3,489,050 |
| 15 Nov 23 |
7.92000 +0.13 |
7.96 | 7.79 | 7.80 | 4,743,185 |
| 14 Nov 23 |
7.78800 +0.09 |
7.84 | 7.63 | 7.71 | 5,831,042 |
| 13 Nov 23 |
7.69800 +0.14 |
7.74 | 7.56 | 7.56 | 3,317,319 |
| 10 Nov 23 |
7.56000 -0.20 |
7.68 | 7.50 | 7.68 | 5,838,496 |
| 09 Nov 23 |
7.75500 +0.08 |
7.77 | 7.60 | 7.63 | 4,035,029 |
| 08 Nov 23 |
7.67100 +0.25 |
7.74 | 7.39 | 7.39 | 6,016,708 |
| 07 Nov 23 |
7.42000 +0.03 |
7.51 | 7.31 | 7.33 | 3,796,720 |
| 06 Nov 23 |
7.39500 -0.14 |
7.75 | 7.35 | 7.68 | 6,420,490 |
| 03 Nov 23 |
7.53200 +0.50 |
7.63 | 7.10 | 7.11 | 13,521,430 |
| 02 Nov 23 |
7.03600 +0.46 |
7.13 | 6.86 | 6.88 | 12,447,460 |
| 01 Nov 23 |
6.57100 -0.03 |
6.68 | 6.51 | 6.68 | 5,037,440 |
| 31 Oct 23 |
6.60400 -0.04 |
6.67 | 6.54 | 6.66 | 4,511,788 |
| 30 Oct 23 |
6.64000 -0.07 |
6.78 | 6.64 | 6.73 | 4,440,730 |
| 27 Oct 23 |
6.70700 -0.08 |
6.86 | 6.54 | 6.83 | 5,493,408 |
| 26 Oct 23 |
6.78500 +0.03 |
6.80 | 6.65 | 6.70 | 4,559,948 |
| 25 Oct 23 |
6.75700 +0.07 |
6.80 | 6.58 | 6.70 | 4,518,024 |
| 24 Oct 23 |
6.68200 -0.02 |
6.78 | 6.65 | 6.74 | 3,961,374 |
| 23 Oct 23 |
6.70300 +0.07 |
6.70 | 6.55 | 6.66 | 3,629,148 |
| 20 Oct 23 |
6.63100 -0.18 |
6.73 | 6.61 | 6.71 | 5,669,699 |
| 19 Oct 23 |
6.80800 -0.06 |
6.86 | 6.75 | 6.80 | 4,717,458 |
| 18 Oct 23 |
6.86400 -0.25 |
6.99 | 6.76 | 6.95 | 8,550,058 |
| 17 Oct 23 |
7.11600 -0.04 |
7.16 | 7.03 | 7.13 | 2,868,186 |
| 16 Oct 23 |
7.15900 +0.05 |
7.20 | 7.02 | 7.05 | 3,423,370 |
| 13 Oct 23 |
7.11100 -0.03 |
7.22 | 7.03 | 7.10 | 4,892,207 |
| 12 Oct 23 |
7.14200 -0.15 |
7.36 | 7.14 | 7.33 | 4,828,469 |
| 11 Oct 23 |
7.29400 +0.00 |
7.33 | 7.21 | 7.26 | 2,870,182 |
| 10 Oct 23 |
7.29100 +0.20 |
7.35 | 7.13 | 7.15 | 5,434,636 |
| 09 Oct 23 |
7.08600 -0.32 |
7.23 | 7.05 | 7.22 | 6,520,409 |
| 06 Oct 23 |
7.40300 +0.05 |
7.49 | 7.32 | 7.37 | 3,866,208 |
| 05 Oct 23 |
7.35000 +0.13 |
7.46 | 7.24 | 7.27 | 4,538,557 |
| 04 Oct 23 |
7.21800 -0.03 |
7.22 | 7.03 | 7.15 | 5,687,249 |
| 03 Oct 23 |
7.24700 -0.21 |
7.43 | 7.23 | 7.40 | 4,349,850 |
| 02 Oct 23 |
7.46000 -0.05 |
7.59 | 7.42 | 7.53 | 2,799,631 |
| 29 Sep 23 |
7.50600 -0.02 |
7.59 | 7.50 | 7.57 | 4,438,039 |
| 28 Sep 23 |
7.52900 -0.12 |
7.63 | 7.36 | 7.62 | 6,724,206 |
| 27 Sep 23 |
7.65300 +0.05 |
7.69 | 7.55 | 7.60 | 3,748,238 |
| 26 Sep 23 |
7.60700 -0.05 |
7.72 | 7.57 | 7.61 | 4,774,311 |
| 25 Sep 23 |
7.66000 -0.48 |
8.11 | 7.58 | 8.10 | 11,730,690 |
| 22 Sep 23 |
8.13500 +0.07 |
8.16 | 7.99 | 8.01 | 5,275,170 |
| 21 Sep 23 |
8.06600 -0.06 |
8.08 | 7.98 | 8.06 | 4,330,027 |
| 20 Sep 23 |
8.12300 +0.15 |
8.18 | 7.97 | 7.97 | 3,869,135 |
| 19 Sep 23 |
7.97200 -0.02 |
8.03 | 7.95 | 7.95 | 4,738,950 |
| 18 Sep 23 |
7.99200 -0.09 |
8.08 | 7.97 | 8.05 | 4,713,725 |
| 15 Sep 23 |
8.08600 +0.06 |
8.17 | 8.03 | 8.15 | 4,642,305 |
| 14 Sep 23 |
8.02800 -0.10 |
8.12 | 7.94 | 8.10 | 5,238,082 |
| 13 Sep 23 |
8.12600 -0.09 |
8.29 | 8.06 | 8.20 | 5,843,734 |
| 12 Sep 23 |
8.21600 +0.03 |
8.27 | 8.17 | 8.21 | 2,630,660 |
| 11 Sep 23 |
8.18300 +0.11 |
8.21 | 8.10 | 8.12 | 4,011,554 |
| 08 Sep 23 |
8.07000 -0.02 |
8.17 | 7.98 | 8.11 | 4,767,568 |
| 07 Sep 23 |
8.08800 +0.01 |
8.14 | 7.98 | 8.02 | 3,868,221 |
| 06 Sep 23 |
8.08100 -0.18 |
8.26 | 8.07 | 8.21 | 5,694,786 |
| 05 Sep 23 |
8.26300 -0.07 |
8.28 | 8.19 | 8.28 | 3,136,868 |
| 04 Sep 23 |
8.33400 +0.11 |
8.45 | 8.24 | 8.24 | 2,945,014 |
| 01 Sep 23 |
8.22800 -0.02 |
8.30 | 8.22 | 8.25 | 2,271,659 |
| 31 Aug 23 |
8.24700 +0.04 |
8.36 | 8.19 | 8.20 | 4,854,478 |
| 30 Aug 23 |
8.20700 -0.16 |
8.36 | 8.16 | 8.35 | 4,172,473 |
| 29 Aug 23 |
8.36500 +0.13 |
8.41 | 8.28 | 8.29 | 3,554,875 |
| 28 Aug 23 |
8.23800 +0.14 |
8.29 | 8.12 | 8.13 | 2,491,153 |
| 25 Aug 23 |
8.09800 -0.09 |
8.22 | 8.08 | 8.15 | 4,066,069 |
| 24 Aug 23 |
8.18400 -0.18 |
8.43 | 8.18 | 8.36 | 3,788,038 |
| 23 Aug 23 |
8.36000 +0.01 |
8.39 | 8.30 | 8.36 | 2,770,804 |
| 22 Aug 23 |
8.35000 -0.06 |
8.48 | 8.35 | 8.44 | 3,051,877 |
| 21 Aug 23 |
8.41000 -0.05 |
8.50 | 8.39 | 8.43 | 2,708,931 |
| 18 Aug 23 |
8.45900 -0.08 |
8.52 | 8.36 | 8.50 | 3,099,773 |
| 17 Aug 23 |
8.54200 -0.14 |
8.67 | 8.53 | 8.65 | 2,690,853 |
| 16 Aug 23 |
8.67800 +0.05 |
8.71 | 8.55 | 8.57 | 2,267,052 |
| 15 Aug 23 |
8.63100 -0.11 |
8.80 | 8.61 | 8.75 | 2,262,368 |
| 14 Aug 23 |
8.73900 -0.01 |
8.74 | 8.65 | 8.70 | 1,844,576 |
| 11 Aug 23 |
8.74400 -0.06 |
8.82 | 8.72 | 8.76 | 2,147,563 |
| 10 Aug 23 |
8.80300 +0.09 |
8.88 | 8.77 | 8.80 | 3,486,308 |
| 09 Aug 23 |
8.71500 +0.12 |
8.82 | 8.67 | 8.69 | 3,906,405 |
| 08 Aug 23 |
8.59800 -0.02 |
8.61 | 8.51 | 8.58 | 3,469,064 |
| 07 Aug 23 |
8.61900 +0.04 |
8.68 | 8.51 | 8.54 | 4,094,492 |
| 04 Aug 23 |
8.57500 +0.23 |
8.65 | 8.36 | 8.46 | 8,225,238 |
| 03 Aug 23 |
8.34200 -0.48 |
8.74 | 8.18 | 8.69 | 21,202,990 |
| 02 Aug 23 |
8.82500 -0.25 |
9.03 | 8.77 | 9.00 | 6,212,510 |
| 01 Aug 23 |
9.07800 -0.10 |
9.25 | 9.06 | 9.20 | 3,112,189 |
| 31 Jul 23 |
9.17800 +0.15 |
9.25 | 9.05 | 9.07 | 5,843,801 |
| 28 Jul 23 |
9.02800 +0.12 |
9.11 | 8.82 | 8.91 | 5,402,722 |
| 27 Jul 23 |
8.90500 +0.11 |
8.90 | 8.74 | 8.74 | 3,237,055 |
| 26 Jul 23 |
8.79600 +0.10 |
8.84 | 8.65 | 8.65 | 3,832,888 |
| 25 Jul 23 |
8.69400 -0.13 |
8.86 | 8.69 | 8.84 | 3,067,049 |
| 24 Jul 23 |
8.82200 -0.03 |
8.83 | 8.66 | 8.73 | 2,888,735 |
| 21 Jul 23 |
8.85000 +0.01 |
8.93 | 8.79 | 8.81 | 3,905,284 |
| 20 Jul 23 |
8.83600 +0.04 |
8.92 | 8.77 | 8.83 | 3,056,626 |
| 19 Jul 23 |
8.79600 +0.08 |
8.86 | 8.75 | 8.76 | 2,875,359 |
| 18 Jul 23 |
8.71600 -0.01 |
8.75 | 8.61 | 8.67 | 2,659,652 |
| 17 Jul 23 |
8.72800 -0.06 |
8.92 | 8.69 | 8.75 | 3,680,430 |
| 14 Jul 23 |
8.79200 -0.15 |
8.97 | 8.79 | 8.90 | 4,510,649 |
| 13 Jul 23 |
8.94200 -0.05 |
9.14 | 8.88 | 8.99 | 5,172,985 |
| 12 Jul 23 |
8.98700 -0.04 |
9.05 | 8.72 | 9.04 | 6,304,043 |
| 11 Jul 23 |
9.03100 -0.07 |
9.19 | 8.98 | 9.14 | 2,873,636 |
| 10 Jul 23 |
9.10000 +0.08 |
9.13 | 8.96 | 8.99 | 2,263,536 |
| 07 Jul 23 |
9.01700 +0.01 |
9.09 | 8.88 | 9.01 | 3,539,591 |
| 06 Jul 23 |
9.01000 -0.42 |
9.39 | 8.94 | 9.39 | 7,374,142 |
| 05 Jul 23 |
9.42700 -0.04 |
9.49 | 9.38 | 9.43 | 2,023,545 |
| 04 Jul 23 |
9.46300 +0.01 |
9.49 | 9.38 | 9.46 | 2,242,842 |
| 03 Jul 23 |
9.45500 +0.08 |
9.58 | 9.43 | 9.44 | 2,607,576 |
| 30 Jun 23 |
9.37900 -0.07 |
9.47 | 9.38 | 9.45 | 2,813,590 |
| 29 Jun 23 |
9.45200 -0.04 |
9.51 | 9.35 | 9.50 | 2,254,403 |
| 28 Jun 23 |
9.49500 +0.04 |
9.56 | 9.44 | 9.48 | 3,166,587 |
| 27 Jun 23 |
9.45100 +0.27 |
9.45 | 9.19 | 9.20 | 3,103,704 |
| 26 Jun 23 |
9.17700 -0.03 |
9.24 | 9.05 | 9.22 | 2,455,306 |
| 23 Jun 23 |
9.21100 -0.26 |
9.44 | 9.11 | 9.43 | 4,077,819 |
| 22 Jun 23 |
9.47000 +0.14 |
9.47 | 9.21 | 9.25 | 3,315,362 |
| 21 Jun 23 |
9.33100 +0.07 |
9.46 | 9.25 | 9.31 | 3,226,180 |
| 20 Jun 23 |
9.26200 -0.07 |
9.34 | 9.19 | 9.31 | 3,221,397 |
| 19 Jun 23 |
9.33400 -0.08 |
9.46 | 9.28 | 9.43 | 2,735,012 |
| 16 Jun 23 |
9.41000 +0.06 |
9.44 | 9.32 | 9.38 | 6,599,564 |
| 15 Jun 23 |
9.35000 -0.13 |
9.51 | 9.25 | 9.50 | 3,400,129 |
| 14 Jun 23 |
9.47600 -0.05 |
9.65 | 9.45 | 9.54 | 3,897,344 |
| 13 Jun 23 |
9.52800 +0.20 |
9.57 | 9.34 | 9.37 | 4,636,453 |
| 12 Jun 23 |
9.32800 +0.14 |
9.35 | 9.21 | 9.22 | 2,558,476 |
| 09 Jun 23 |
9.18400 +0.05 |
9.23 | 9.08 | 9.08 | 3,168,336 |
| 08 Jun 23 |
9.13600 +0.00 |
9.19 | 9.08 | 9.10 | 2,920,089 |
| 07 Jun 23 |
9.13300 -0.01 |
9.20 | 9.06 | 9.18 | 2,842,236 |
| 06 Jun 23 |
9.14100 +0.03 |
9.17 | 9.02 | 9.10 | 2,382,771 |
| 05 Jun 23 |
9.11100 -0.19 |
9.34 | 9.06 | 9.34 | 4,153,189 |
| 02 Jun 23 |
9.30300 +0.15 |
9.32 | 9.19 | 9.21 | 3,536,450 |
| 01 Jun 23 |
9.15700 +0.00 |
9.29 | 9.07 | 9.21 | 3,653,814 |
| 31 May 23 |
9.16000 -0.06 |
9.30 | 9.05 | 9.18 | 8,818,781 |
| 30 May 23 |
9.21800 +0.02 |
9.32 | 9.11 | 9.20 | 2,523,960 |
| 29 May 23 |
9.19600 -0.03 |
9.30 | 9.16 | 9.26 | 1,181,963 |
| 26 May 23 |
9.22200 -0.02 |
9.33 | 9.17 | 9.32 | 2,737,329 |
| 25 May 23 |
9.24000 +0.02 |
9.35 | 9.10 | 9.20 | 3,845,331 |
| 24 May 23 |
9.21700 -0.27 |
9.40 | 9.15 | 9.40 | 5,301,933 |
| 23 May 23 |
9.49000 -0.22 |
9.69 | 9.37 | 9.65 | 4,290,719 |
| 22 May 23 |
9.71200 +0.12 |
9.77 | 9.62 | 9.62 | 2,698,584 |
| 19 May 23 |
9.59200 -0.17 |
9.93 | 9.59 | 9.78 | 4,966,025 |
| 18 May 23 |
9.76200 +0.16 |
9.86 | 9.65 | 9.68 | 3,368,892 |
| 17 May 23 |
9.60300 +0.29 |
9.64 | 9.24 | 9.27 | 4,473,587 |
| 16 May 23 |
9.31500 +0.14 |
9.31 | 9.15 | 9.16 | 3,211,928 |
| 15 May 23 |
9.17200 +0.01 |
9.23 | 9.10 | 9.21 | 1,717,775 |
| 12 May 23 |
9.15800 +0.02 |
9.23 | 9.11 | 9.16 | 1,323,738 |
| 11 May 23 |
9.14200 -0.06 |
9.32 | 9.08 | 9.30 | 2,659,363 |
| 10 May 23 |
9.20400 -0.09 |
9.36 | 9.20 | 9.32 | 3,931,562 |
| 09 May 23 |
9.29700 +0.12 |
9.31 | 9.15 | 9.20 | 3,248,018 |
| 08 May 23 |
9.17600 -0.02 |
9.32 | 9.16 | 9.28 | 2,786,850 |
| 05 May 23 |
9.19900 +0.00 |
9.36 | 9.09 | 9.23 | 5,794,731 |
| 04 May 23 |
9.20100 -0.32 |
9.56 | 9.15 | 9.56 | 5,790,719 |
| 03 May 23 |
9.52500 -0.13 |
9.57 | 9.02 | 9.50 | 8,363,222 |
| 02 May 23 |
9.65200 -0.08 |
9.89 | 9.59 | 9.73 | 4,874,307 |
| 28 Apr 23 |
9.73000 +0.16 |
9.74 | 9.49 | 9.58 | 3,542,205 |
| 27 Apr 23 |
9.57100 +0.08 |
9.78 | 9.43 | 9.48 | 3,868,505 |
| 26 Apr 23 |
9.48900 -0.20 |
9.66 | 9.36 | 9.66 | 3,388,440 |
| 25 Apr 23 |
9.68500 -0.10 |
9.75 | 9.56 | 9.73 | 2,960,763 |
| 24 Apr 23 |
9.79000 +0.05 |
9.88 | 9.75 | 9.80 | 2,784,133 |
| 21 Apr 23 |
9.74100 -0.10 |
9.82 | 9.60 | 9.81 | 2,707,175 |
| 20 Apr 23 |
9.83900 +0.02 |
9.91 | 9.79 | 9.85 | 3,196,824 |
| 19 Apr 23 |
9.81400 +0.09 |
9.98 | 9.71 | 9.93 | 4,060,961 |
| 18 Apr 23 |
9.72100 +0.08 |
9.79 | 9.68 | 9.70 | 3,259,174 |
| 17 Apr 23 |
9.64400 +0.13 |
9.66 | 9.53 | 9.56 | 2,819,240 |
| 14 Apr 23 |
9.51000 -0.04 |
9.59 | 9.33 | 9.56 | 4,359,773 |
| 13 Apr 23 |
9.55400 -0.01 |
9.82 | 9.45 | 9.58 | 4,869,941 |
| 12 Apr 23 |
9.56600 -0.52 |
10.09 | 9.51 | 10.09 | 7,751,938 |
| 11 Apr 23 |
10.08600 -0.19 |
10.40 | 10.04 | 10.33 | 3,532,842 |
| 06 Apr 23 |
10.27400 +0.11 |
10.30 | 10.14 | 10.21 | 2,778,977 |
| 05 Apr 23 |
10.16200 -0.16 |
10.41 | 10.10 | 10.30 | 3,454,800 |
| 04 Apr 23 |
10.32400 +0.13 |
10.49 | 10.18 | 10.24 | 3,874,874 |
| 03 Apr 23 |
10.19800 -0.06 |
10.31 | 10.13 | 10.22 | 3,244,781 |
| 31 Mar 23 |
10.26000 +0.31 |
10.33 | 10.11 | 10.19 | 5,983,254 |
| 30 Mar 23 |
9.95000 +0.30 |
9.98 | 9.77 | 9.78 | 5,461,479 |
| 29 Mar 23 |
9.64700 +0.21 |
9.65 | 9.47 | 9.53 | 2,671,390 |
| 28 Mar 23 |
9.44100 -0.05 |
9.65 | 9.42 | 9.65 | 3,483,285 |
| 27 Mar 23 |
9.48900 +0.12 |
9.55 | 9.37 | 9.48 | 3,600,319 |
| 24 Mar 23 |
9.36700 -0.48 |
9.79 | 9.30 | 9.79 | 7,098,932 |
| 23 Mar 23 |
9.84300 -0.03 |
9.94 | 9.74 | 9.86 | 4,018,573 |
| 22 Mar 23 |
9.87800 -0.05 |
9.99 | 9.82 | 9.93 | 2,731,711 |
| 21 Mar 23 |
9.92900 +0.20 |
10.04 | 9.78 | 9.81 | 5,269,109 |
| 20 Mar 23 |
9.72500 +0.22 |
9.81 | 9.10 | 9.42 | 6,293,958 |
| 17 Mar 23 |
9.50700 -0.45 |
10.02 | 9.32 | 9.98 | 10,879,690 |
| 16 Mar 23 |
9.96000 +0.07 |
10.24 | 9.80 | 10.13 | 6,959,015 |
| 15 Mar 23 |
9.89400 -0.30 |
10.42 | 9.81 | 10.38 | 9,217,332 |
| 14 Mar 23 |
10.19800 +0.23 |
10.29 | 9.78 | 10.02 | 6,423,556 |
| 13 Mar 23 |
9.96700 -0.61 |
10.60 | 9.76 | 10.55 | 11,545,750 |
| 10 Mar 23 |
10.57400 -0.16 |
10.63 | 10.35 | 10.50 | 4,637,680 |
| 09 Mar 23 |
10.73000 -0.20 |
10.96 | 10.64 | 10.95 | 4,489,898 |
| 08 Mar 23 |
10.93400 +0.07 |
11.11 | 10.78 | 10.86 | 5,844,321 |
| 07 Mar 23 |
10.86000 -0.09 |
11.16 | 10.74 | 11.00 | 7,343,288 |
| 06 Mar 23 |
10.95400 +0.59 |
10.99 | 10.49 | 10.57 | 11,835,140 |
| 03 Mar 23 |
10.36000 +0.50 |
10.52 | 9.95 | 10.00 | 16,634,539 |
| 02 Mar 23 |
9.86000 -0.05 |
9.90 | 9.76 | 9.86 | 4,059,936 |
| 01 Mar 23 |
9.90700 +0.09 |
9.95 | 9.76 | 9.82 | 4,755,739 |
| 28 Feb 23 |
9.82200 +0.05 |
9.84 | 9.73 | 9.76 | 4,925,665 |
| 27 Feb 23 |
9.77600 +0.12 |
9.86 | 9.66 | 9.71 | 3,610,906 |
| 24 Feb 23 |
9.65700 -0.05 |
9.83 | 9.57 | 9.68 | 5,680,325 |
| 23 Feb 23 |
9.70400 +0.19 |
9.71 | 9.53 | 9.55 | 3,788,205 |
| 22 Feb 23 |
9.51800 -0.15 |
9.65 | 9.43 | 9.61 | 3,353,857 |
| 21 Feb 23 |
9.66900 +0.13 |
9.77 | 9.60 | 9.68 | 3,604,576 |
| 20 Feb 23 |
9.53700 -0.19 |
9.72 | 9.50 | 9.72 | 2,685,966 |
| 17 Feb 23 |
9.73000 +0.08 |
9.80 | 9.58 | 9.61 | 3,537,194 |
| 16 Feb 23 |
9.65200 +0.01 |
9.72 | 9.60 | 9.67 | 3,484,607 |
| 15 Feb 23 |
9.64400 +0.01 |
9.69 | 9.40 | 9.62 | 6,402,638 |
| 14 Feb 23 |
9.63800 +0.12 |
9.67 | 9.49 | 9.52 | 3,834,580 |
| 13 Feb 23 |
9.51700 +0.11 |
9.54 | 9.38 | 9.43 | 3,303,600 |
| 10 Feb 23 |
9.40400 -0.31 |
9.68 | 9.08 | 9.65 | 8,379,587 |
| 09 Feb 23 |
9.71800 +0.04 |
9.82 | 9.66 | 9.73 | 3,934,472 |
| 08 Feb 23 |
9.67700 +0.02 |
9.73 | 9.54 | 9.62 | 3,942,172 |
| 07 Feb 23 |
9.65300 -0.15 |
9.81 | 9.60 | 9.79 | 4,445,523 |
| 06 Feb 23 |
9.80300 -0.10 |
9.89 | 9.70 | 9.89 | 3,971,639 |
| 03 Feb 23 |
9.90200 +0.01 |
9.96 | 9.83 | 9.88 | 4,520,075 |
| 02 Feb 23 |
9.89300 +0.21 |
9.89 | 9.68 | 9.72 | 6,771,005 |
| 01 Feb 23 |
9.67900 -0.03 |
9.75 | 9.61 | 9.69 | 3,992,608 |
| 31 Jan 23 |
9.71100 +0.06 |
9.71 | 9.57 | 9.60 | 4,985,731 |
| 30 Jan 23 |
9.65100 -0.10 |
9.75 | 9.61 | 9.70 | 3,273,460 |
| 27 Jan 23 |
9.75500 +0.03 |
9.79 | 9.70 | 9.75 | 3,626,336 |
| 26 Jan 23 |
9.72700 +0.10 |
9.74 | 9.32 | 9.66 | 7,102,727 |
| 25 Jan 23 |
9.62500 -0.03 |
9.89 | 9.61 | 9.73 | 5,460,409 |
| 24 Jan 23 |
9.65400 +0.05 |
9.74 | 9.58 | 9.68 | 5,981,572 |
| 23 Jan 23 |
9.60000 +0.02 |
9.72 | 9.52 | 9.65 | 6,491,862 |
| 20 Jan 23 |
9.58000 +0.23 |
9.63 | 9.45 | 9.49 | 8,216,685 |
| 19 Jan 23 |
9.35000 +0.09 |
9.40 | 9.15 | 9.19 | 8,516,005 |
| 18 Jan 23 |
9.25800 +0.45 |
9.28 | 8.81 | 8.82 | 10,706,280 |
| 17 Jan 23 |
8.80300 +0.00 |
8.86 | 8.70 | 8.81 | 3,466,490 |
| 16 Jan 23 |
8.80600 +0.05 |
8.86 | 8.74 | 8.82 | 3,784,806 |
| 13 Jan 23 |
8.76000 +0.21 |
8.83 | 8.56 | 8.58 | 9,076,849 |
| 12 Jan 23 |
8.54700 +0.14 |
8.58 | 8.36 | 8.42 | 6,621,375 |
| 11 Jan 23 |
8.41100 +0.05 |
8.49 | 8.36 | 8.36 | 4,511,066 |
| 10 Jan 23 |
8.36500 -0.06 |
8.38 | 8.23 | 8.33 | 4,358,325 |
| 09 Jan 23 |
8.42200 +0.10 |
8.50 | 8.32 | 8.34 | 4,655,963 |
| 06 Jan 23 |
8.32100 -0.02 |
8.38 | 8.29 | 8.30 | 2,995,290 |
| 05 Jan 23 |
8.33600 +0.14 |
8.35 | 8.16 | 8.18 | 6,331,570 |
| 04 Jan 23 |
8.19400 +0.24 |
8.25 | 7.97 | 8.03 | 4,703,298 |
| 03 Jan 23 |
7.95000 +0.08 |
8.03 | 7.85 | 7.86 | 2,951,117 |
| 02 Jan 23 |
7.87000 +0.11 |
7.96 | 7.77 | 7.80 | 3,735,448 |
| 30 Dec 22 |
7.76500 -0.09 |
7.83 | 7.73 | 7.80 | 2,030,772 |
| 29 Dec 22 |
7.85300 -0.26 |
8.08 | 7.67 | 8.08 | 9,386,180 |
| 28 Dec 22 |
8.11700 -0.12 |
8.25 | 8.06 | 8.25 | 3,138,014 |
| 27 Dec 22 |
8.23200 +0.13 |
8.24 | 8.15 | 8.15 | 2,990,673 |
| 23 Dec 22 |
8.10300 -0.01 |
8.12 | 8.03 | 8.10 | 3,872,479 |
| 22 Dec 22 |
8.10800 -0.01 |
8.20 | 8.07 | 8.13 | 2,874,991 |
| 21 Dec 22 |
8.12100 +0.09 |
8.16 | 8.06 | 8.06 | 3,817,862 |
| 20 Dec 22 |
8.03600 -0.02 |
8.10 | 7.97 | 8.00 | 3,046,405 |
| 19 Dec 22 |
8.06100 +0.03 |
8.14 | 7.96 | 8.00 | 2,994,574 |
| 16 Dec 22 |
8.02800 -0.06 |
8.11 | 7.96 | 8.09 | 10,216,230 |
| 15 Dec 22 |
8.08700 -0.01 |
8.21 | 8.05 | 8.07 | 5,967,585 |
| 14 Dec 22 |
8.09200 +0.10 |
8.11 | 7.87 | 7.99 | 9,004,273 |
| 13 Dec 22 |
7.98900 +0.29 |
8.07 | 7.69 | 7.71 | 14,695,320 |
| 12 Dec 22 |
7.70100 -0.02 |
7.70 | 7.61 | 7.68 | 3,546,849 |
| 09 Dec 22 |
7.71700 +0.01 |
7.77 | 7.62 | 7.72 | 3,824,835 |
| 08 Dec 22 |
7.71200 +0.07 |
7.75 | 7.63 | 7.69 | 4,083,116 |
| 07 Dec 22 |
7.63900 -0.08 |
7.75 | 7.63 | 7.70 | 3,660,450 |
| 06 Dec 22 |
7.72000 -0.05 |
7.76 | 7.65 | 7.74 | 3,155,388 |
| 05 Dec 22 |
7.76600 +0.03 |
7.78 | 7.69 | 7.74 | 3,716,563 |
| 02 Dec 22 |
7.73800 +0.16 |
7.75 | 7.61 | 7.69 | 5,777,036 |
| 01 Dec 22 |
7.57600 -0.08 |
7.72 | 7.56 | 7.68 | 4,249,877 |
| 30 Nov 22 |
7.65700 +0.07 |
7.66 | 7.57 | 7.62 | 6,493,983 |
| 29 Nov 22 |
7.59200 +0.06 |
7.62 | 7.49 | 7.51 | 3,627,626 |
| 28 Nov 22 |
7.52800 -0.04 |
7.64 | 7.52 | 7.54 | 4,027,616 |
| 25 Nov 22 |
7.56700 +0.04 |
7.58 | 7.49 | 7.55 | 3,431,333 |
| 24 Nov 22 |
7.53100 +0.03 |
7.56 | 7.48 | 7.51 | 2,968,500 |
| 23 Nov 22 |
7.50400 +0.04 |
7.52 | 7.34 | 7.47 | 5,424,619 |
| 22 Nov 22 |
7.46800 +0.03 |
7.50 | 7.40 | 7.48 | 4,332,841 |
| 21 Nov 22 |
7.43500 +0.10 |
7.44 | 7.24 | 7.33 | 5,602,780 |
| 18 Nov 22 |
7.33600 +0.06 |
7.34 | 7.21 | 7.29 | 4,576,654 |
| 17 Nov 22 |
7.27700 +0.06 |
7.29 | 7.18 | 7.23 | 4,874,680 |
| 16 Nov 22 |
7.21600 -0.17 |
7.35 | 7.14 | 7.34 | 6,574,947 |
| 15 Nov 22 |
7.39000 +0.09 |
7.42 | 7.22 | 7.29 | 6,295,673 |
| 14 Nov 22 |
7.30100 -0.03 |
7.37 | 7.16 | 7.30 | 7,865,125 |
| 11 Nov 22 |
7.33000 +0.10 |
7.40 | 7.24 | 7.29 | 6,307,732 |
| 10 Nov 22 |
7.23300 +0.04 |
7.28 | 7.14 | 7.16 | 6,017,106 |
| 09 Nov 22 |
7.19300 -0.02 |
7.22 | 7.13 | 7.17 | 3,503,572 |
| 08 Nov 22 |
7.21500 +0.04 |
7.23 | 7.16 | 7.17 | 4,275,089 |
| 07 Nov 22 |
7.18000 +0.08 |
7.22 | 7.03 | 7.07 | 4,993,508 |
| 04 Nov 22 |
7.09800 +0.12 |
7.20 | 7.06 | 7.09 | 8,392,940 |
| 03 Nov 22 |
6.98000 +0.04 |
7.03 | 6.84 | 6.86 | 4,931,713 |
| 02 Nov 22 |
6.94000 -0.01 |
7.04 | 6.81 | 6.99 | 4,695,003 |
| 01 Nov 22 |
6.94700 +0.00 |
7.04 | 6.91 | 7.00 | 3,023,820 |
| 31 Oct 22 |
6.94300 +0.12 |
7.02 | 6.80 | 6.80 | 5,369,429 |
| 28 Oct 22 |
6.81900 -0.04 |
6.97 | 6.73 | 6.81 | 7,167,294 |
| 27 Oct 22 |
6.86200 +0.21 |
6.89 | 6.64 | 6.66 | 7,472,430 |
| 26 Oct 22 |
6.65100 +0.02 |
6.66 | 6.56 | 6.61 | 3,719,411 |
| 25 Oct 22 |
6.63100 +0.05 |
6.63 | 6.56 | 6.61 | 2,703,768 |
| 24 Oct 22 |
6.57800 +0.01 |
6.68 | 6.55 | 6.61 | 2,963,255 |
| 21 Oct 22 |
6.57000 -0.07 |
6.65 | 6.48 | 6.55 | 3,198,900 |
| 20 Oct 22 |
6.64500 -0.11 |
6.76 | 6.61 | 6.70 | 4,708,109 |
| 19 Oct 22 |
6.75700 +0.09 |
6.86 | 6.71 | 6.72 | 6,258,301 |
| 18 Oct 22 |
6.66200 +0.08 |
6.75 | 6.50 | 6.73 | 8,359,411 |
| 17 Oct 22 |
6.58100 +0.10 |
6.78 | 6.43 | 6.45 | 12,421,150 |
| 14 Oct 22 |
6.47900 +0.09 |
6.56 | 6.37 | 6.44 | 7,437,254 |
| 13 Oct 22 |
6.39000 +0.29 |
6.43 | 6.04 | 6.09 | 9,898,101 |
| 12 Oct 22 |
6.10400 -0.04 |
6.16 | 5.99 | 6.12 | 4,645,530 |
| 11 Oct 22 |
6.14200 +0.12 |
6.23 | 5.97 | 6.00 | 6,919,508 |
| 10 Oct 22 |
6.02500 -0.03 |
6.10 | 5.83 | 5.99 | 3,884,673 |
| 07 Oct 22 |
6.05500 +0.02 |
6.10 | 5.99 | 6.01 | 2,937,272 |
| 06 Oct 22 |
6.03000 +0.03 |
6.14 | 5.98 | 6.04 | 3,484,575 |
| 05 Oct 22 |
6.00000 +0.02 |
6.01 | 5.89 | 5.96 | 4,106,460 |
| 04 Oct 22 |
5.97800 +0.26 |
6.00 | 5.76 | 5.79 | 6,445,665 |
| 03 Oct 22 |
5.71600 -0.20 |
5.77 | 5.52 | 5.70 | 8,961,433 |
| 30 Sep 22 |
5.91800 +0.10 |
6.03 | 5.81 | 5.84 | 6,159,226 |
| 29 Sep 22 |
5.81700 +0.05 |
5.92 | 5.70 | 5.79 | 5,950,424 |
| 28 Sep 22 |
5.77200 -0.02 |
5.78 | 5.48 | 5.72 | 9,429,393 |
| 27 Sep 22 |
5.79600 +0.07 |
5.88 | 5.76 | 5.84 | 4,478,875 |
| 26 Sep 22 |
5.72600 +0.05 |
5.81 | 5.55 | 5.60 | 4,931,691 |
| 23 Sep 22 |
5.67400 -0.17 |
5.91 | 5.63 | 5.87 | 5,623,134 |
| 22 Sep 22 |
5.84600 -0.07 |
5.94 | 5.77 | 5.80 | 4,533,910 |
| 21 Sep 22 |
5.91900 -0.19 |
6.05 | 5.83 | 6.04 | 6,186,492 |
| 20 Sep 22 |
6.11000 -0.05 |
6.25 | 6.07 | 6.18 | 4,430,304 |
| 19 Sep 22 |
6.15500 +0.09 |
6.19 | 5.97 | 6.01 | 3,228,844 |
| 16 Sep 22 |
6.06800 -0.18 |
6.11 | 5.97 | 6.11 | 9,653,734 |
| 15 Sep 22 |
6.24600 +0.16 |
6.27 | 6.13 | 6.14 | 5,473,831 |
| 14 Sep 22 |
6.09000 -0.23 |
6.25 | 5.98 | 6.22 | 11,673,440 |
| 13 Sep 22 |
6.32200 -0.10 |
6.47 | 6.28 | 6.44 | 4,364,622 |
| 12 Sep 22 |
6.42100 +0.13 |
6.47 | 6.34 | 6.35 | 7,726,537 |
| 09 Sep 22 |
6.28800 +0.12 |
6.31 | 6.15 | 6.18 | 7,105,953 |
| 08 Sep 22 |
6.17200 +0.03 |
6.28 | 6.09 | 6.19 | 6,086,125 |
| 07 Sep 22 |
6.14000 +0.19 |
6.15 | 5.92 | 5.98 | 7,484,874 |
| 06 Sep 22 |
5.95000 +0.09 |
6.05 | 5.85 | 5.85 | 6,259,665 |
| 05 Sep 22 |
5.86500 -0.08 |
5.88 | 5.79 | 5.86 | 3,737,053 |
| 02 Sep 22 |
5.94200 +0.19 |
5.97 | 5.83 | 5.88 | 5,014,250 |
| 01 Sep 22 |
5.74900 -0.19 |
5.88 | 5.69 | 5.86 | 5,032,688 |
| 31 Aug 22 |
5.93500 +0.03 |
5.95 | 5.83 | 5.92 | 4,046,035 |
| 30 Aug 22 |
5.90800 +0.03 |
5.97 | 5.84 | 5.90 | 2,908,786 |
| 29 Aug 22 |
5.87500 +0.03 |
5.89 | 5.74 | 5.82 | 3,746,292 |
| 26 Aug 22 |
5.84500 -0.14 |
6.04 | 5.82 | 6.00 | 4,920,056 |
| 25 Aug 22 |
5.98500 -0.01 |
6.10 | 5.97 | 6.08 | 2,736,851 |
| 24 Aug 22 |
5.99800 -0.02 |
6.04 | 5.90 | 5.96 | 3,284,519 |
| 23 Aug 22 |
6.01900 -0.07 |
6.16 | 5.97 | 6.05 | 4,772,211 |
| 22 Aug 22 |
6.08800 -0.19 |
6.25 | 6.03 | 6.22 | 5,371,928 |
| 19 Aug 22 |
6.27500 -0.29 |
6.49 | 6.26 | 6.45 | 5,359,059 |
| 18 Aug 22 |
6.56600 +0.10 |
6.60 | 6.47 | 6.47 | 2,984,605 |
| 17 Aug 22 |
6.46700 -0.28 |
6.76 | 6.45 | 6.72 | 5,073,159 |
| 16 Aug 22 |
6.74700 +0.01 |
6.80 | 6.67 | 6.73 | 4,084,321 |
| 15 Aug 22 |
6.73400 +0.15 |
6.76 | 6.53 | 6.59 | 4,330,621 |
| 12 Aug 22 |
6.58800 +0.06 |
6.63 | 6.50 | 6.50 | 5,730,321 |
| 11 Aug 22 |
6.52600 -0.09 |
6.68 | 6.51 | 6.65 | 4,576,627 |
| 10 Aug 22 |
6.61100 +0.04 |
6.69 | 6.50 | 6.56 | 5,757,012 |
| 09 Aug 22 |
6.57300 -0.18 |
6.84 | 6.53 | 6.77 | 6,367,580 |
| 08 Aug 22 |
6.75100 +0.03 |
6.89 | 6.68 | 6.82 | 6,890,281 |
| 05 Aug 22 |
6.72600 +0.26 |
6.77 | 6.53 | 6.54 | 9,862,794 |
| 04 Aug 22 |
6.47000 +0.39 |
6.53 | 6.22 | 6.25 | 13,500,980 |
| 03 Aug 22 |
6.08000 +0.07 |
6.16 | 5.98 | 6.00 | 5,186,444 |
| 02 Aug 22 |
6.01000 +0.04 |
6.05 | 5.92 | 5.97 | 2,822,500 |
| 01 Aug 22 |
5.97400 -0.02 |
6.06 | 5.97 | 6.00 | 2,906,865 |
| 29 Jul 22 |
5.99400 -0.04 |
6.19 | 5.96 | 6.11 | 4,521,926 |
| 28 Jul 22 |
6.03800 -0.02 |
6.10 | 6.02 | 6.09 | 2,673,745 |
| 27 Jul 22 |
6.05600 +0.19 |
6.11 | 5.85 | 5.91 | 3,979,993 |
| 26 Jul 22 |
5.87000 -0.16 |
6.07 | 5.84 | 6.02 | 3,927,471 |
| 25 Jul 22 |
6.02600 -0.01 |
6.19 | 6.00 | 6.00 | 3,270,638 |
| 22 Jul 22 |
6.04000 +0.05 |
6.07 | 5.99 | 6.00 | 3,831,861 |
| 21 Jul 22 |
5.99100 -0.25 |
6.24 | 5.94 | 6.22 | 7,039,991 |
| 20 Jul 22 |
6.24300 -0.04 |
6.34 | 6.12 | 6.31 | 4,160,880 |
| 19 Jul 22 |
6.28600 +0.14 |
6.31 | 6.05 | 6.13 | 5,299,882 |
| 18 Jul 22 |
6.14800 +0.02 |
6.29 | 6.12 | 6.16 | 4,931,942 |
| 15 Jul 22 |
6.12600 +0.40 |
6.25 | 5.73 | 5.76 | 9,369,378 |
| 14 Jul 22 |
5.72900 +0.06 |
5.81 | 5.64 | 5.64 | 4,396,948 |
| 13 Jul 22 |
5.67000 -0.11 |
5.86 | 5.58 | 5.78 | 5,075,098 |
| 12 Jul 22 |
5.77800 +0.17 |
5.78 | 5.50 | 5.60 | 4,951,303 |
| 11 Jul 22 |
5.60400 -0.20 |
5.78 | 5.59 | 5.71 | 3,572,883 |
| 08 Jul 22 |
5.80100 +0.04 |
5.93 | 5.69 | 5.75 | 6,495,071 |
| 07 Jul 22 |
5.76400 +0.25 |
5.81 | 5.54 | 5.65 | 7,266,778 |
| 06 Jul 22 |
5.51000 -0.02 |
5.73 | 5.50 | 5.58 | 5,010,953 |
| 05 Jul 22 |
5.53000 -0.18 |
5.79 | 5.47 | 5.74 | 6,039,722 |
| 04 Jul 22 |
5.71400 +0.15 |
5.72 | 5.55 | 5.69 | 5,707,309 |
| 01 Jul 22 |
5.56600 +0.00 |
5.75 | 5.45 | 5.53 | 5,476,846 |
| 30 Jun 22 |
5.56400 -0.25 |
5.69 | 5.31 | 5.67 | 13,529,130 |
| 29 Jun 22 |
5.81300 -0.22 |
5.99 | 5.73 | 5.95 | 6,993,595 |
| 28 Jun 22 |
6.03500 +0.05 |
6.20 | 5.94 | 6.05 | 4,331,093 |
| 27 Jun 22 |
5.98200 +0.02 |
6.12 | 5.95 | 6.03 | 3,542,253 |
| 24 Jun 22 |
5.96600 -0.31 |
6.31 | 5.94 | 6.31 | 6,414,477 |
| 23 Jun 22 |
6.27600 -0.10 |
6.44 | 6.27 | 6.37 | 5,698,819 |
| 22 Jun 22 |
6.37400 +0.04 |
6.45 | 6.20 | 6.24 | 7,076,624 |
| 21 Jun 22 |
6.33800 -0.09 |
6.59 | 6.28 | 6.46 | 8,205,658 |
| 20 Jun 22 |
6.43000 +0.45 |
6.44 | 5.99 | 6.00 | 7,697,057 |
| 17 Jun 22 |
5.97500 +0.26 |
5.99 | 5.69 | 5.77 | 11,357,870 |
| 16 Jun 22 |
5.71300 -0.25 |
5.96 | 5.69 | 5.96 | 5,894,822 |
| 15 Jun 22 |
5.95800 +0.25 |
5.98 | 5.72 | 5.79 | 10,182,730 |
| 14 Jun 22 |
5.71200 -0.12 |
5.95 | 5.70 | 5.94 | 8,593,116 |
| 13 Jun 22 |
5.82800 -0.24 |
6.00 | 5.78 | 6.00 | 10,785,220 |
| 10 Jun 22 |
6.06900 -0.26 |
6.31 | 6.06 | 6.30 | 9,353,996 |
| 09 Jun 22 |
6.32500 -0.08 |
6.40 | 6.28 | 6.40 | 7,132,257 |
| 08 Jun 22 |
6.40200 -0.21 |
6.68 | 6.38 | 6.63 | 8,013,529 |
| 07 Jun 22 |
6.60900 -0.08 |
6.71 | 6.55 | 6.66 | 6,511,201 |
| 06 Jun 22 |
6.69400 +0.12 |
6.76 | 6.62 | 6.66 | 4,326,638 |
| 03 Jun 22 |
6.57400 -0.20 |
6.80 | 6.55 | 6.80 | 7,075,591 |
| 02 Jun 22 |
6.77100 -0.04 |
6.86 | 6.77 | 6.84 | 2,923,810 |
| 01 Jun 22 |
6.81200 -0.01 |
6.95 | 6.78 | 6.91 | 4,719,144 |
| 31 May 22 |
6.82600 -0.14 |
6.95 | 6.73 | 6.95 | 8,682,792 |
| 30 May 22 |
6.97100 +0.09 |
7.03 | 6.91 | 6.96 | 4,889,600 |
| 27 May 22 |
6.88100 +0.03 |
6.93 | 6.81 | 6.87 | 3,955,755 |
| 26 May 22 |
6.85000 +0.07 |
6.85 | 6.73 | 6.77 | 2,813,952 |
| 25 May 22 |
6.77700 +0.28 |
6.79 | 6.48 | 6.60 | 8,471,041 |
| 24 May 22 |
6.49600 -0.41 |
6.81 | 6.49 | 6.80 | 15,567,520 |
| 23 May 22 |
6.90300 +0.05 |
6.99 | 6.80 | 6.95 | 4,318,422 |
| 20 May 22 |
6.85200 +0.05 |
6.95 | 6.82 | 6.90 | 5,281,698 |
| 19 May 22 |
6.80300 -0.10 |
6.87 | 6.71 | 6.79 | 6,095,083 |
| 18 May 22 |
6.90000 +0.07 |
6.96 | 6.73 | 6.85 | 8,457,785 |
| 17 May 22 |
6.82700 +0.13 |
6.91 | 6.73 | 6.80 | 6,655,141 |
| 16 May 22 |
6.69600 -0.20 |
6.96 | 6.69 | 6.94 | 7,383,980 |
| 13 May 22 |
6.90000 +0.12 |
6.90 | 6.74 | 6.87 | 5,873,329 |
| 12 May 22 |
6.78400 -0.13 |
6.85 | 6.62 | 6.77 | 7,900,179 |
| 11 May 22 |
6.91400 +0.24 |
6.99 | 6.72 | 6.75 | 8,773,576 |
| 10 May 22 |
6.67500 -0.09 |
6.88 | 6.66 | 6.86 | 8,293,682 |
| 09 May 22 |
6.76800 -0.14 |
7.09 | 6.75 | 6.90 | 8,387,050 |
| 06 May 22 |
6.91100 -0.01 |
6.98 | 6.72 | 6.95 | 10,697,720 |
| 05 May 22 |
6.92000 -0.18 |
7.42 | 6.84 | 7.31 | 14,409,670 |
| 04 May 22 |
7.10000 -0.26 |
7.39 | 7.10 | 7.35 | 6,450,509 |
| 03 May 22 |
7.35600 +0.24 |
7.36 | 7.12 | 7.16 | 6,540,088 |
| 02 May 22 |
7.11800 -0.03 |
7.28 | 6.93 | 7.10 | 4,799,071 |
| 29 Apr 22 |
7.15300 +0.00 |
7.23 | 7.03 | 7.21 | 3,177,617 |
| 28 Apr 22 |
7.15300 +0.10 |
7.25 | 7.08 | 7.16 | 4,681,721 |
| 27 Apr 22 |
7.05000 -0.04 |
7.16 | 6.88 | 7.07 | 6,046,702 |
| 26 Apr 22 |
7.09000 -0.11 |
7.37 | 7.09 | 7.33 | 7,282,128 |
| 25 Apr 22 |
7.20500 -0.02 |
7.38 | 7.09 | 7.11 | 4,769,041 |
| 22 Apr 22 |
7.22100 -0.27 |
7.44 | 7.20 | 7.35 | 5,696,891 |
| 21 Apr 22 |
7.49100 +0.34 |
7.58 | 7.17 | 7.20 | 12,101,190 |
| 20 Apr 22 |
7.15300 -0.05 |
7.27 | 7.14 | 7.25 | 4,163,350 |
| 19 Apr 22 |
7.20200 +0.00 |
7.24 | 7.08 | 7.20 | 3,776,682 |
| 14 Apr 22 |
7.19900 +0.19 |
7.22 | 7.05 | 7.11 | 6,266,401 |
| 13 Apr 22 |
7.01300 +0.12 |
7.03 | 6.75 | 6.91 | 6,301,949 |
| 12 Apr 22 |
6.89700 -0.19 |
7.03 | 6.87 | 6.98 | 6,866,174 |
| 11 Apr 22 |
7.09100 +0.13 |
7.19 | 6.82 | 6.92 | 8,674,332 |
| 08 Apr 22 |
6.95700 +0.02 |
7.11 | 6.93 | 7.07 | 4,472,501 |
| 07 Apr 22 |
6.93400 -0.10 |
7.19 | 6.92 | 7.09 | 5,374,623 |
| 06 Apr 22 |
7.03200 -0.30 |
7.44 | 7.00 | 7.35 | 9,746,414 |
| 05 Apr 22 |
7.32900 +0.02 |
7.41 | 7.25 | 7.28 | 7,979,957 |
| 04 Apr 22 |
7.30700 +0.00 |
7.39 | 7.19 | 7.33 | 6,288,483 |
| 01 Apr 22 |
7.31100 -0.05 |
7.51 | 7.30 | 7.44 | 5,557,045 |
| 31 Mar 22 |
7.35800 -0.07 |
7.56 | 7.32 | 7.50 | 6,303,194 |
| 30 Mar 22 |
7.42700 -0.23 |
7.65 | 7.36 | 7.59 | 8,702,190 |
| 29 Mar 22 |
7.65400 +0.31 |
7.67 | 7.34 | 7.44 | 16,560,369 |
| 28 Mar 22 |
7.34100 +0.17 |
7.45 | 7.18 | 7.18 | 9,800,964 |
| 25 Mar 22 |
7.17400 +0.03 |
7.22 | 7.11 | 7.14 | 7,468,052 |
| 24 Mar 22 |
7.14000 +0.08 |
7.15 | 6.94 | 6.94 | 9,140,610 |
| 23 Mar 22 |
7.06400 -0.09 |
7.20 | 6.99 | 7.16 | 7,859,412 |
| 22 Mar 22 |
7.15500 +0.05 |
7.21 | 7.07 | 7.10 | 6,248,277 |
| 21 Mar 22 |
7.11000 -0.03 |
7.17 | 7.00 | 7.12 | 9,700,323 |
| 18 Mar 22 |
7.13500 +0.10 |
7.19 | 6.90 | 6.95 | 13,629,690 |
| 17 Mar 22 |
7.03500 -0.12 |
7.27 | 6.96 | 7.22 | 11,762,740 |
| 16 Mar 22 |
7.15100 +0.20 |
7.33 | 7.03 | 7.10 | 17,541,972 |
| 15 Mar 22 |
6.95200 +0.08 |
7.05 | 6.67 | 6.80 | 12,546,570 |
| 14 Mar 22 |
6.86900 +0.20 |
6.96 | 6.72 | 6.87 | 11,154,890 |
| 11 Mar 22 |
6.66900 -0.12 |
7.10 | 6.67 | 6.77 | 19,360,510 |
| 10 Mar 22 |
6.78900 +0.19 |
6.80 | 6.50 | 6.65 | 19,399,608 |
| 09 Mar 22 |
6.60000 +0.71 |
6.62 | 6.20 | 6.28 | 22,557,632 |
| 08 Mar 22 |
5.89200 +0.31 |
5.92 | 5.43 | 5.50 | 23,283,120 |
| 07 Mar 22 |
5.58600 -0.20 |
5.82 | 5.25 | 5.50 | 30,054,948 |
| 04 Mar 22 |
5.78300 -0.30 |
6.05 | 5.58 | 6.00 | 33,801,360 |
| 03 Mar 22 |
6.08400 -0.54 |
6.55 | 6.07 | 6.50 | 22,152,880 |
| 02 Mar 22 |
6.62600 +0.28 |
6.68 | 6.06 | 6.30 | 17,524,500 |
| 01 Mar 22 |
6.34600 -0.53 |
7.10 | 6.35 | 6.95 | 19,279,500 |
| 28 Feb 22 |
6.87400 -0.31 |
6.95 | 6.74 | 6.84 | 16,908,660 |
| 25 Feb 22 |
7.18600 +0.44 |
7.25 | 6.84 | 6.99 | 16,202,080 |
| 24 Feb 22 |
6.74800 -0.50 |
7.05 | 6.62 | 6.80 | 24,363,200 |
| 23 Feb 22 |
7.24700 -0.18 |
7.57 | 7.24 | 7.45 | 11,784,240 |
| 22 Feb 22 |
7.43200 -0.08 |
7.51 | 7.09 | 7.15 | 18,258,680 |
| 21 Feb 22 |
7.50800 -0.03 |
7.74 | 7.39 | 7.60 | 10,622,000 |
| 18 Feb 22 |
7.53400 -0.14 |
7.80 | 7.53 | 7.65 | 9,507,428 |
| 17 Feb 22 |
7.67200 -0.14 |
7.92 | 7.59 | 7.90 | 10,273,490 |
| 16 Feb 22 |
7.80700 +0.14 |
7.89 | 7.68 | 7.75 | 13,611,890 |
| 15 Feb 22 |
7.66400 +0.37 |
7.66 | 7.20 | 7.21 | 10,027,010 |
| 14 Feb 22 |
7.29900 -0.25 |
7.36 | 6.99 | 7.20 | 13,533,090 |
| 11 Feb 22 |
7.54400 -0.11 |
7.70 | 7.53 | 7.57 | 6,821,012 |
| 10 Feb 22 |
7.65300 +0.07 |
7.72 | 7.56 | 7.61 | 11,334,590 |
| 09 Feb 22 |
7.58500 +0.19 |
7.62 | 7.38 | 7.44 | 11,558,110 |
| 08 Feb 22 |
7.39700 +0.39 |
7.40 | 7.00 | 7.05 | 14,616,820 |
| 07 Feb 22 |
7.00800 +0.17 |
7.01 | 6.79 | 6.90 | 5,444,810 |
| 04 Feb 22 |
6.84200 -0.09 |
6.98 | 6.78 | 6.97 | 5,683,148 |
| 03 Feb 22 |
6.92800 +0.03 |
6.98 | 6.80 | 6.88 | 5,995,462 |
| 02 Feb 22 |
6.90100 +0.11 |
7.04 | 6.84 | 6.87 | 8,407,653 |
| 01 Feb 22 |
6.79400 -0.01 |
6.89 | 6.70 | 6.81 | 8,939,897 |
| 31 Jan 22 |
6.80700 +0.02 |
6.97 | 6.66 | 6.96 | 11,704,810 |
| 28 Jan 22 |
6.79100 -0.25 |
7.05 | 6.76 | 7.05 | 8,469,470 |
| 27 Jan 22 |
7.04500 -0.02 |
7.09 | 6.90 | 6.96 | 7,085,957 |
| 26 Jan 22 |
7.06700 +0.39 |
7.13 | 6.88 | 6.94 | 11,980,110 |
| 25 Jan 22 |
6.67700 +0.12 |
6.78 | 6.44 | 6.61 | 8,482,563 |
| 24 Jan 22 |
6.56000 -0.35 |
6.95 | 6.55 | 6.94 | 13,449,020 |
| 21 Jan 22 |
6.90900 -0.18 |
7.00 | 6.81 | 6.99 | 7,175,116 |
| 20 Jan 22 |
7.09300 +0.27 |
7.11 | 6.81 | 6.82 | 9,788,090 |
| 19 Jan 22 |
6.82000 -0.31 |
7.10 | 6.81 | 7.03 | 10,418,060 |
| 18 Jan 22 |
7.12900 -0.11 |
7.17 | 7.00 | 7.12 | 6,804,940 |
| 17 Jan 22 |
7.24100 +0.00 |
7.30 | 7.21 | 7.28 | 4,169,655 |
| 14 Jan 22 |
7.24100 -0.04 |
7.31 | 7.16 | 7.24 | 6,122,007 |
| 13 Jan 22 |
7.28400 +0.17 |
7.28 | 7.05 | 7.11 | 6,850,648 |
| 12 Jan 22 |
7.11700 -0.13 |
7.34 | 7.08 | 7.30 | 7,941,250 |
| 11 Jan 22 |
7.24900 -0.02 |
7.34 | 7.19 | 7.33 | 6,333,552 |
| 10 Jan 22 |
7.26800 +0.20 |
7.32 | 7.11 | 7.12 | 11,768,150 |
| 07 Jan 22 |
7.06600 -0.01 |
7.10 | 6.98 | 7.08 | 6,941,694 |
| 06 Jan 22 |
7.07600 -0.08 |
7.20 | 6.93 | 6.98 | 10,712,850 |
| 05 Jan 22 |
7.15800 +0.11 |
7.21 | 6.97 | 7.01 | 12,036,250 |
| 04 Jan 22 |
7.05000 +0.32 |
7.11 | 6.76 | 6.80 | 22,050,460 |
| 03 Jan 22 |
6.72800 +0.55 |
6.73 | 6.28 | 6.32 | 19,693,880 |
| 30 Dec 21 |
6.18000 -0.07 |
6.26 | 6.10 | 6.22 | 4,155,492 |
| 29 Dec 21 |
6.24600 -0.05 |
6.32 | 6.22 | 6.28 | 5,149,383 |
| 28 Dec 21 |
6.29500 +0.04 |
6.32 | 6.21 | 6.27 | 5,222,938 |
| 27 Dec 21 |
6.25800 -0.03 |
6.30 | 6.15 | 6.20 | 6,153,233 |
| 23 Dec 21 |
6.28900 +0.06 |
6.46 | 6.21 | 6.23 | 15,259,510 |
| 22 Dec 21 |
6.22800 +0.00 |
6.26 | 6.08 | 6.16 | 9,928,840 |
| 21 Dec 21 |
6.23300 +0.38 |
6.23 | 5.89 | 5.92 | 13,162,630 |
| 20 Dec 21 |
5.84800 -0.12 |
5.93 | 5.62 | 5.67 | 10,694,880 |
| 17 Dec 21 |
5.96500 +0.24 |
5.97 | 5.74 | 5.74 | 18,488,780 |
| 16 Dec 21 |
5.72700 +0.05 |
5.85 | 5.72 | 5.79 | 8,047,072 |
| 15 Dec 21 |
5.67500 -0.19 |
5.91 | 5.68 | 5.88 | 8,629,252 |
| 14 Dec 21 |
5.86300 +0.05 |
5.91 | 5.75 | 5.84 | 9,920,337 |
| 13 Dec 21 |
5.81600 -0.20 |
6.08 | 5.81 | 6.05 | 11,515,470 |
| 10 Dec 21 |
6.01800 -0.06 |
6.13 | 5.99 | 6.00 | 9,022,433 |
| 09 Dec 21 |
6.07600 -0.12 |
6.19 | 6.04 | 6.19 | 8,262,943 |
| 08 Dec 21 |
6.19700 +0.06 |
6.21 | 5.88 | 6.07 | 14,530,080 |
| 07 Dec 21 |
6.13900 +0.05 |
6.20 | 6.09 | 6.17 | 12,805,160 |
| 06 Dec 21 |
6.09000 +0.40 |
6.09 | 5.68 | 5.75 | 17,437,892 |
| 03 Dec 21 |
5.68700 +0.06 |
5.87 | 5.65 | 5.76 | 14,455,720 |
| 02 Dec 21 |
5.62500 -0.01 |
5.74 | 5.48 | 5.51 | 17,454,240 |
| 01 Dec 21 |
5.63300 +0.27 |
5.76 | 5.43 | 5.50 | 18,312,120 |
| 30 Nov 21 |
5.36100 -0.14 |
5.58 | 5.32 | 5.45 | 26,391,420 |
| 29 Nov 21 |
5.50100 +0.09 |
5.74 | 5.46 | 5.64 | 24,016,350 |
| 26 Nov 21 |
5.41600 -0.80 |
5.64 | 5.24 | 5.50 | 53,963,408 |
| 25 Nov 21 |
6.21400 +0.06 |
6.24 | 6.07 | 6.15 | 6,133,887 |
| 24 Nov 21 |
6.15000 +0.03 |
6.18 | 5.86 | 6.10 | 14,253,970 |
| 23 Nov 21 |
6.11700 +0.02 |
6.22 | 6.03 | 6.03 | 8,515,792 |
| 22 Nov 21 |
6.10000 +0.05 |
6.24 | 5.98 | 6.08 | 11,713,150 |
| 19 Nov 21 |
6.04900 -0.14 |
6.24 | 5.87 | 6.19 | 21,551,910 |
| 18 Nov 21 |
6.18600 -0.19 |
6.35 | 6.14 | 6.35 | 13,004,370 |
| 17 Nov 21 |
6.37500 -0.14 |
6.63 | 6.38 | 6.57 | 11,838,370 |
| 16 Nov 21 |
6.51400 -0.12 |
6.71 | 6.50 | 6.63 | 13,598,340 |
| 15 Nov 21 |
6.63300 +0.08 |
6.82 | 6.59 | 6.66 | 9,261,070 |
| 12 Nov 21 |
6.55000 -0.15 |
6.74 | 6.54 | 6.66 | 9,137,525 |
| 11 Nov 21 |
6.70100 -0.31 |
6.95 | 6.62 | 6.94 | 13,694,380 |
| 10 Nov 21 |
7.00700 +0.00 |
7.12 | 6.99 | 7.00 | 8,720,565 |
| 09 Nov 21 |
7.00300 +0.03 |
7.12 | 6.93 | 6.98 | 11,292,250 |
| 08 Nov 21 |
6.97500 +0.05 |
7.14 | 6.79 | 7.04 | 14,707,250 |
| 05 Nov 21 |
6.92600 +0.40 |
6.96 | 6.42 | 6.52 | 21,920,392 |
| 04 Nov 21 |
6.53000 +0.22 |
6.65 | 6.34 | 6.42 | 19,538,860 |
| 03 Nov 21 |
6.31000 +0.41 |
6.31 | 6.05 | 6.07 | 26,039,820 |
| 02 Nov 21 |
5.89900 +0.08 |
5.99 | 5.86 | 5.90 | 11,597,910 |
| 01 Nov 21 |
5.82200 +0.11 |
5.84 | 5.68 | 5.72 | 8,847,008 |
| 29 Oct 21 |
5.71200 +0.03 |
5.83 | 5.66 | 5.67 | 7,760,820 |
| 28 Oct 21 |
5.68700 +0.04 |
5.72 | 5.58 | 5.68 | 8,244,852 |
| 27 Oct 21 |
5.65100 +0.02 |
5.72 | 5.58 | 5.61 | 5,789,946 |
| 26 Oct 21 |
5.62800 +0.15 |
5.72 | 5.49 | 5.52 | 8,879,882 |
| 25 Oct 21 |
5.47400 +0.01 |
5.61 | 5.42 | 5.50 | 9,385,141 |
| 22 Oct 21 |
5.46800 -0.06 |
5.55 | 5.40 | 5.55 | 11,055,850 |
| 21 Oct 21 |
5.52900 +0.04 |
5.61 | 5.37 | 5.43 | 11,341,000 |
| 20 Oct 21 |
5.48400 -0.27 |
5.78 | 5.40 | 5.78 | 25,184,212 |
| 19 Oct 21 |
5.75900 -0.14 |
5.97 | 5.74 | 5.95 | 12,089,360 |
| 18 Oct 21 |
5.90100 -0.11 |
6.07 | 5.80 | 6.05 | 11,410,980 |
| 15 Oct 21 |
6.01300 +0.26 |
6.02 | 5.83 | 5.88 | 14,203,170 |
| 14 Oct 21 |
5.75100 +0.05 |
5.85 | 5.69 | 5.73 | 8,617,716 |
| 13 Oct 21 |
5.70600 -0.11 |
5.85 | 5.71 | 5.82 | 9,502,429 |
| 12 Oct 21 |
5.81200 -0.13 |
5.99 | 5.77 | 5.98 | 14,038,260 |
| 11 Oct 21 |
5.94600 +0.18 |
5.95 | 5.77 | 5.80 | 13,878,690 |
| 08 Oct 21 |
5.76900 +0.02 |
5.83 | 5.68 | 5.72 | 8,380,642 |
| 07 Oct 21 |
5.74900 -0.10 |
5.94 | 5.74 | 5.90 | 13,843,940 |
| 06 Oct 21 |
5.85300 -0.17 |
6.02 | 5.82 | 5.99 | 14,351,580 |
| 05 Oct 21 |
6.02100 -0.13 |
6.20 | 5.98 | 6.15 | 9,959,852 |
| 04 Oct 21 |
6.14900 -0.08 |
6.33 | 6.10 | 6.23 | 10,344,990 |
| 01 Oct 21 |
6.22700 +0.29 |
6.23 | 5.77 | 5.88 | 14,731,420 |
| 30 Sep 21 |
5.93900 -0.31 |
6.18 | 5.82 | 6.01 | 41,365,968 |
| 29 Sep 21 |
6.25100 -0.21 |
6.46 | 6.13 | 6.38 | 18,185,608 |
| 28 Sep 21 |
6.46000 -0.10 |
6.64 | 6.38 | 6.56 | 13,611,930 |
| 27 Sep 21 |
6.56100 +0.33 |
6.61 | 6.26 | 6.30 | 19,641,052 |
| 24 Sep 21 |
6.23300 +0.03 |
6.25 | 6.11 | 6.22 | 16,088,190 |
| 23 Sep 21 |
6.20100 +0.00 |
6.42 | 6.18 | 6.40 | 16,434,721 |
| 22 Sep 21 |
6.20000 -2.18 |
6.29 | 5.99 | 6.20 | 39,141,220 |
| 21 Sep 21 |
8.37700 -0.29 |
9.10 | 8.38 | 8.75 | 26,919,024 |
| 20 Sep 21 |
8.66400 +0.45 |
8.94 | 8.00 | 8.00 | 23,273,876 |
| 17 Sep 21 |
8.21000 +0.21 |
8.38 | 8.06 | 8.07 | 12,323,336 |
| 16 Sep 21 |
8.00100 +0.09 |
8.03 | 7.80 | 7.90 | 5,716,083 |
| 15 Sep 21 |
7.90900 -0.09 |
8.04 | 7.85 | 8.02 | 8,989,450 |
| 14 Sep 21 |
8.00000 -0.16 |
8.25 | 7.95 | 8.20 | 5,276,629 |
| 13 Sep 21 |
8.16300 +0.12 |
8.17 | 7.99 | 8.05 | 7,216,049 |
| 10 Sep 21 |
8.03900 -0.10 |
8.16 | 8.00 | 8.15 | 8,569,691 |
| 09 Sep 21 |
8.13500 -0.07 |
8.23 | 8.02 | 8.21 | 8,547,364 |
| 08 Sep 21 |
8.21000 +0.05 |
8.43 | 8.10 | 8.17 | 7,773,296 |
| 07 Sep 21 |
8.16300 -0.05 |
8.25 | 8.12 | 8.22 | 4,979,890 |
| 06 Sep 21 |
8.21000 -0.08 |
8.39 | 8.16 | 8.39 | 4,960,802 |
| 03 Sep 21 |
8.28700 -0.08 |
8.43 | 8.25 | 8.36 | 3,990,260 |
| 02 Sep 21 |
8.37000 -0.12 |
8.52 | 8.31 | 8.51 | 4,941,820 |
| 01 Sep 21 |
8.49000 +0.01 |
8.59 | 8.45 | 8.59 | 4,433,889 |
| 31 Aug 21 |
8.48500 -0.13 |
8.56 | 8.42 | 8.52 | 7,416,057 |
| 30 Aug 21 |
8.61600 -0.13 |
8.77 | 8.59 | 8.70 | 3,110,136 |
| 27 Aug 21 |
8.74900 +0.04 |
8.81 | 8.62 | 8.76 | 4,502,811 |
| 26 Aug 21 |
8.71100 -0.16 |
8.87 | 8.67 | 8.84 | 4,206,019 |
| 25 Aug 21 |
8.87600 +0.01 |
9.04 | 8.81 | 8.89 | 4,886,069 |
| 24 Aug 21 |
8.86400 +0.26 |
8.93 | 8.65 | 8.69 | 4,597,300 |
| 23 Aug 21 |
8.60800 +0.06 |
8.69 | 8.55 | 8.64 | 3,376,006 |
| 20 Aug 21 |
8.55000 -0.23 |
8.78 | 8.42 | 8.77 | 7,311,276 |
| 19 Aug 21 |
8.78300 -0.15 |
8.92 | 8.75 | 8.84 | 6,447,898 |
| 18 Aug 21 |
8.93400 +0.12 |
8.97 | 8.81 | 8.84 | 4,354,081 |
| 17 Aug 21 |
8.81700 -0.11 |
8.90 | 8.80 | 8.90 | 4,618,099 |
| 16 Aug 21 |
8.92900 -0.33 |
9.05 | 8.81 | 9.03 | 10,341,716 |
| 13 Aug 21 |
9.26000 -0.07 |
9.34 | 9.23 | 9.33 | 2,723,597 |
| 12 Aug 21 |
9.33200 -0.07 |
9.52 | 9.31 | 9.46 | 2,563,157 |
| 11 Aug 21 |
9.40100 +0.16 |
9.48 | 9.22 | 9.22 | 3,928,649 |
| 10 Aug 21 |
9.24200 -0.05 |
9.32 | 9.19 | 9.28 | 3,287,550 |
| 09 Aug 21 |
9.28700 -0.09 |
9.43 | 9.24 | 9.40 | 3,385,475 |
| 06 Aug 21 |
9.38100 -0.04 |
9.58 | 9.25 | 9.52 | 4,973,400 |
| 05 Aug 21 |
9.42500 +0.20 |
9.43 | 8.98 | 9.38 | 7,679,102 |
| 04 Aug 21 |
9.22500 -0.11 |
9.47 | 9.14 | 9.36 | 5,014,652 |
| 03 Aug 21 |
9.33700 -0.19 |
9.58 | 9.28 | 9.51 | 4,284,444 |
| 02 Aug 21 |
9.53100 -0.02 |
9.76 | 9.47 | 9.55 | 5,018,526 |
| 30 Jul 21 |
9.54800 -0.33 |
9.85 | 9.52 | 9.82 | 5,584,159 |
| 29 Jul 21 |
9.88000 -0.06 |
9.94 | 9.72 | 9.94 | 3,939,749 |
| 28 Jul 21 |
9.94500 +0.04 |
10.13 | 9.87 | 9.95 | 3,556,486 |
| 27 Jul 21 |
9.90400 +0.06 |
10.01 | 9.71 | 9.80 | 3,927,966 |
| 26 Jul 21 |
9.84700 +0.00 |
9.91 | 9.70 | 9.77 | 3,691,909 |
| 23 Jul 21 |
9.84900 +0.10 |
9.95 | 9.77 | 9.80 | 3,741,205 |
| 22 Jul 21 |
9.74400 -0.10 |
10.07 | 9.68 | 9.90 | 3,787,173 |
| 21 Jul 21 |
9.84900 +0.18 |
9.98 | 9.71 | 9.79 | 4,055,032 |
| 20 Jul 21 |
9.66500 +0.22 |
9.79 | 9.50 | 9.58 | 4,316,778 |
| 19 Jul 21 |
9.44200 -0.29 |
9.64 | 9.20 | 9.61 | 6,892,066 |
| 16 Jul 21 |
9.72800 +0.16 |
9.87 | 9.63 | 9.63 | 4,291,328 |
| 15 Jul 21 |
9.56500 -0.09 |
9.69 | 9.45 | 9.60 | 3,536,970 |
| 14 Jul 21 |
9.65500 -0.17 |
9.82 | 9.61 | 9.81 | 5,146,329 |
| 13 Jul 21 |
9.82800 -0.10 |
10.02 | 9.81 | 9.91 | 3,146,266 |
| 12 Jul 21 |
9.92400 -0.13 |
10.10 | 9.77 | 10.08 | 4,520,828 |
| 09 Jul 21 |
10.05600 +0.16 |
10.13 | 9.90 | 9.92 | 3,307,091 |
| 08 Jul 21 |
9.89800 +0.09 |
9.97 | 9.70 | 9.84 | 4,688,397 |
| 07 Jul 21 |
9.80400 -0.20 |
10.21 | 9.76 | 10.00 | 3,749,637 |
| 06 Jul 21 |
10.00200 -0.12 |
10.32 | 10.00 | 10.21 | 4,326,488 |
| 05 Jul 21 |
10.12400 +0.30 |
10.25 | 9.86 | 9.90 | 6,128,999 |
| 02 Jul 21 |
9.82400 +0.05 |
9.87 | 9.74 | 9.85 | 3,019,841 |
| 01 Jul 21 |
9.77700 +0.29 |
9.81 | 9.58 | 9.58 | 4,641,759 |
| 30 Jun 21 |
9.49000 +0.05 |
9.52 | 9.21 | 9.42 | 5,055,389 |
| 29 Jun 21 |
9.43600 -0.06 |
9.60 | 9.30 | 9.51 | 7,044,294 |
| 28 Jun 21 |
9.49700 -0.36 |
9.89 | 9.49 | 9.84 | 9,724,972 |
| 25 Jun 21 |
9.85400 +0.01 |
9.98 | 9.76 | 9.87 | 4,189,017 |
| 24 Jun 21 |
9.84300 +0.04 |
10.00 | 9.78 | 9.85 | 6,054,070 |
| 23 Jun 21 |
9.80500 -0.31 |
10.15 | 9.75 | 10.12 | 9,956,197 |
| 22 Jun 21 |
10.11600 -0.12 |
10.30 | 10.09 | 10.26 | 4,442,297 |
| 21 Jun 21 |
10.23400 -0.10 |
10.33 | 10.03 | 10.27 | 6,972,207 |
| 18 Jun 21 |
10.33200 -0.09 |
10.58 | 10.21 | 10.45 | 8,349,034 |
| 17 Jun 21 |
10.42200 -0.01 |
10.66 | 10.42 | 10.47 | 3,903,186 |
| 16 Jun 21 |
10.43400 +0.10 |
10.56 | 10.17 | 10.39 | 6,800,412 |
| 15 Jun 21 |
10.33600 -0.34 |
10.84 | 10.32 | 10.83 | 10,342,804 |
| 14 Jun 21 |
10.68000 -0.08 |
10.94 | 10.68 | 10.90 | 3,742,606 |
| 11 Jun 21 |
10.76000 +0.13 |
10.76 | 10.59 | 10.67 | 4,601,997 |
| 10 Jun 21 |
10.63400 -0.26 |
10.96 | 10.61 | 10.90 | 4,245,282 |
| 09 Jun 21 |
10.89200 +0.31 |
11.02 | 10.60 | 10.65 | 5,656,382 |
| 08 Jun 21 |
10.58600 -0.23 |
10.68 | 10.34 | 10.60 | 6,796,701 |
| 07 Jun 21 |
10.81800 +0.09 |
10.87 | 10.57 | 10.82 | 3,652,039 |
| 04 Jun 21 |
10.72800 -0.06 |
10.84 | 10.61 | 10.84 | 4,175,046 |
| 03 Jun 21 |
10.78400 -0.39 |
11.25 | 10.77 | 11.22 | 5,966,630 |
| 02 Jun 21 |
11.17800 +0.29 |
11.24 | 10.98 | 10.99 | 7,095,617 |
| 01 Jun 21 |
10.89000 +0.21 |
10.97 | 10.70 | 10.80 | 5,761,429 |
| 31 May 21 |
10.67800 -0.01 |
10.75 | 10.55 | 10.73 | 4,328,782 |
| 28 May 21 |
10.68600 +0.28 |
10.75 | 10.40 | 10.51 | 6,868,403 |
| 27 May 21 |
10.40200 +0.13 |
10.51 | 10.24 | 10.27 | 5,896,352 |
| 26 May 21 |
10.26800 -0.05 |
10.39 | 10.24 | 10.39 | 3,438,164 |
| 25 May 21 |
10.31400 +0.15 |
10.38 | 10.17 | 10.25 | 8,548,552 |
| 21 May 21 |
10.16200 -0.71 |
10.32 | 10.14 | 10.20 | 22,711,732 |
| 20 May 21 |
10.86800 +0.06 |
10.96 | 10.68 | 10.90 | 2,578,779 |
| 19 May 21 |
10.81200 -0.10 |
10.90 | 10.62 | 10.85 | 3,418,162 |
| 18 May 21 |
10.91600 +0.29 |
11.02 | 10.71 | 10.80 | 4,154,411 |
| 17 May 21 |
10.62400 -0.21 |
10.98 | 10.60 | 10.95 | 3,644,177 |
| 14 May 21 |
10.83600 +0.39 |
10.85 | 10.51 | 10.58 | 3,981,178 |
| 13 May 21 |
10.45000 -0.15 |
10.59 | 10.14 | 10.59 | 4,772,817 |
| 12 May 21 |
10.60000 -0.15 |
10.87 | 10.54 | 10.77 | 5,617,358 |
| 11 May 21 |
10.75200 -0.63 |
11.18 | 10.65 | 11.15 | 9,032,144 |
| 10 May 21 |
11.38000 +0.14 |
11.43 | 11.17 | 11.30 | 4,135,077 |
| 07 May 21 |
11.23800 +0.31 |
11.24 | 10.90 | 10.98 | 4,364,171 |
| 06 May 21 |
10.93200 +0.04 |
11.09 | 10.81 | 10.97 | 3,443,655 |
| 05 May 21 |
10.89000 -0.11 |
11.28 | 10.85 | 11.28 | 5,171,947 |
| 04 May 21 |
11.00000 -0.02 |
11.38 | 10.97 | 11.10 | 7,420,946 |
| 03 May 21 |
11.02000 +0.28 |
11.18 | 10.95 | 10.97 | 5,759,972 |
| 30 Apr 21 |
10.73800 +0.15 |
10.84 | 10.62 | 10.70 | 4,542,723 |
| 29 Apr 21 |
10.58800 -0.35 |
10.95 | 10.39 | 10.95 | 7,697,660 |
| 28 Apr 21 |
10.93600 +0.11 |
11.02 | 10.78 | 10.88 | 4,728,584 |
| 27 Apr 21 |
10.82600 +0.06 |
10.95 | 10.68 | 10.88 | 4,319,853 |
| 26 Apr 21 |
10.77000 +0.40 |
10.88 | 10.52 | 10.56 | 5,655,986 |
| 23 Apr 21 |
10.36800 -0.17 |
10.51 | 10.23 | 10.51 | 3,808,560 |
| 22 Apr 21 |
10.54000 +0.28 |
10.55 | 10.23 | 10.38 | 5,487,730 |
| 21 Apr 21 |
10.26200 +0.17 |
10.40 | 10.01 | 10.19 | 5,625,409 |
| 20 Apr 21 |
10.08800 -0.70 |
10.84 | 10.09 | 10.84 | 11,068,343 |
| 19 Apr 21 |
10.78400 +0.15 |
10.90 | 10.59 | 10.80 | 4,566,757 |
| 16 Apr 21 |
10.63000 -0.04 |
10.89 | 10.62 | 10.67 | 4,284,958 |
| 15 Apr 21 |
10.66600 -0.20 |
11.01 | 10.62 | 10.91 | 5,922,665 |
| 14 Apr 21 |
10.86800 +0.21 |
10.92 | 10.62 | 10.68 | 3,989,509 |
| 13 Apr 21 |
10.65600 -0.25 |
10.97 | 10.58 | 10.88 | 7,167,537 |
| 12 Apr 21 |
10.91000 -0.19 |
11.22 | 10.88 | 11.16 | 5,103,172 |
| 09 Apr 21 |
11.10000 -0.17 |
11.35 | 11.01 | 11.28 | 5,101,450 |
| 08 Apr 21 |
11.26800 -0.28 |
11.64 | 11.14 | 11.59 | 5,027,540 |
| 07 Apr 21 |
11.54800 +0.33 |
11.72 | 11.20 | 11.20 | 7,771,368 |
| 06 Apr 21 |
11.21400 +0.25 |
11.23 | 10.93 | 11.14 | 5,728,454 |
| 01 Apr 21 |
10.96800 -0.34 |
11.67 | 10.53 | 11.36 | 11,020,175 |
| 31 Mar 21 |
11.30500 -0.14 |
11.63 | 11.28 | 11.44 | 4,379,516 |
| 30 Mar 21 |
11.44500 +0.49 |
11.52 | 11.00 | 11.04 | 5,942,855 |
| 29 Mar 21 |
10.95500 +0.02 |
11.06 | 10.86 | 11.00 | 1,936,790 |
| 26 Mar 21 |
10.93500 -0.03 |
11.20 | 10.90 | 11.10 | 3,753,979 |
| 25 Mar 21 |
10.96500 -0.06 |
10.99 | 10.60 | 10.97 | 6,418,074 |
| 24 Mar 21 |
11.02500 +0.30 |
11.10 | 10.36 | 10.55 | 8,277,724 |
| 23 Mar 21 |
10.73000 -0.45 |
11.05 | 10.67 | 11.05 | 9,452,288 |
| 22 Mar 21 |
11.17500 -0.36 |
11.32 | 10.91 | 11.28 | 9,088,503 |
| 19 Mar 21 |
11.53500 -0.45 |
11.89 | 11.42 | 11.87 | 13,097,452 |
| 18 Mar 21 |
11.99000 -0.05 |
12.15 | 11.88 | 12.02 | 3,895,554 |
| 17 Mar 21 |
12.03500 -0.07 |
12.16 | 11.89 | 12.07 | 3,817,826 |
| 16 Mar 21 |
12.11000 +0.06 |
12.26 | 11.95 | 12.20 | 5,002,996 |
| 15 Mar 21 |
12.04500 +0.13 |
12.23 | 11.89 | 12.10 | 5,202,261 |
| 12 Mar 21 |
11.92000 -0.19 |
12.19 | 11.69 | 12.17 | 6,612,650 |
| 11 Mar 21 |
12.11000 +0.06 |
12.14 | 11.84 | 12.14 | 4,814,990 |
| 10 Mar 21 |
12.05000 -0.32 |
12.36 | 12.02 | 12.29 | 5,600,756 |
| 09 Mar 21 |
12.37500 -0.03 |
12.77 | 12.23 | 12.52 | 8,524,047 |
| 08 Mar 21 |
12.41000 +0.66 |
12.45 | 11.90 | 11.95 | 7,356,567 |
| 05 Mar 21 |
11.74500 -0.66 |
12.24 | 11.72 | 12.15 | 9,091,403 |
| 04 Mar 21 |
12.40500 -0.38 |
12.77 | 12.24 | 12.55 | 7,429,788 |
| 03 Mar 21 |
12.78500 +0.15 |
12.85 | 12.65 | 12.68 | 5,832,816 |
| 02 Mar 21 |
12.63000 -0.03 |
12.76 | 12.49 | 12.68 | 4,795,443 |
| 01 Mar 21 |
12.66000 +0.38 |
12.96 | 12.43 | 12.50 | 7,767,749 |
| 26 Feb 21 |
12.28500 +0.22 |
12.54 | 11.68 | 11.85 | 10,427,838 |
| 25 Feb 21 |
12.07000 +0.00 |
12.47 | 12.05 | 12.25 | 8,758,177 |
| 24 Feb 21 |
12.07000 +0.41 |
12.11 | 11.55 | 11.68 | 7,018,931 |
| 23 Feb 21 |
11.66000 +0.24 |
12.18 | 11.44 | 11.55 | 13,697,547 |
| 22 Feb 21 |
11.42000 +0.38 |
11.42 | 10.95 | 11.05 | 8,853,644 |
| 19 Feb 21 |
11.04000 +0.32 |
11.04 | 10.68 | 10.73 | 4,445,908 |
| 18 Feb 21 |
10.71500 -0.22 |
10.94 | 10.64 | 10.90 | 4,341,294 |
| 17 Feb 21 |
10.94000 -0.09 |
11.10 | 10.78 | 11.05 | 4,181,182 |
| 16 Feb 21 |
11.02500 +0.03 |
11.16 | 10.94 | 11.00 | 3,608,298 |
| 15 Feb 21 |
10.99500 +0.33 |
11.10 | 10.77 | 10.81 | 5,485,695 |
| 12 Feb 21 |
10.66500 -0.09 |
10.76 | 10.48 | 10.76 | 3,542,005 |
| 11 Feb 21 |
10.75500 +0.20 |
10.81 | 10.44 | 10.59 | 4,955,291 |
| 10 Feb 21 |
10.55000 -0.18 |
10.89 | 10.48 | 10.80 | 5,399,586 |
| 09 Feb 21 |
10.73000 -0.34 |
11.10 | 10.72 | 11.10 | 4,251,338 |
| 08 Feb 21 |
11.07000 -0.03 |
11.19 | 10.90 | 11.13 | 3,765,218 |
| 05 Feb 21 |
11.10000 -0.02 |
11.21 | 10.94 | 11.18 | 4,818,018 |
| 04 Feb 21 |
11.12500 +0.06 |
11.20 | 11.05 | 11.08 | 4,252,878 |
| 03 Feb 21 |
11.06500 +0.15 |
11.11 | 10.88 | 11.00 | 4,585,587 |
| 02 Feb 21 |
10.91000 +0.18 |
11.02 | 10.82 | 10.86 | 6,008,930 |
| 01 Feb 21 |
10.73500 +0.09 |
10.91 | 10.56 | 10.75 | 4,458,034 |
| 29 Jan 21 |
10.64500 -0.26 |
11.00 | 10.57 | 10.69 | 9,990,963 |
| 28 Jan 21 |
10.91000 +0.64 |
11.23 | 10.02 | 10.20 | 26,392,388 |
| 27 Jan 21 |
10.26500 +0.41 |
10.48 | 9.65 | 9.72 | 14,967,142 |
| 26 Jan 21 |
9.85400 +0.22 |
9.99 | 9.50 | 9.63 | 6,502,746 |
| 25 Jan 21 |
9.63600 -0.33 |
9.99 | 9.46 | 9.95 | 12,336,170 |
| 22 Jan 21 |
9.96400 -0.28 |
10.21 | 9.84 | 10.18 | 7,635,611 |
| 21 Jan 21 |
10.24000 -0.22 |
10.59 | 10.15 | 10.52 | 4,274,900 |
| 20 Jan 21 |
10.46000 +0.02 |
10.52 | 10.30 | 10.49 | 3,247,551 |
| 19 Jan 21 |
10.43500 +0.19 |
10.54 | 10.30 | 10.40 | 5,436,969 |
| 18 Jan 21 |
10.25000 -0.27 |
10.32 | 10.09 | 10.32 | 6,727,519 |
| 15 Jan 21 |
10.52000 +0.01 |
10.65 | 10.28 | 10.40 | 5,450,014 |
| 14 Jan 21 |
10.51500 +0.38 |
10.62 | 10.15 | 10.15 | 5,794,083 |
| 13 Jan 21 |
10.14000 -0.22 |
10.34 | 10.10 | 10.34 | 4,659,819 |
| 12 Jan 21 |
10.36000 +0.20 |
10.41 | 10.15 | 10.26 | 3,828,598 |
| 11 Jan 21 |
10.16000 -0.30 |
10.43 | 10.03 | 10.43 | 5,121,088 |
| 08 Jan 21 |
10.46000 -0.02 |
10.81 | 10.43 | 10.60 | 5,635,066 |
| 07 Jan 21 |
10.48000 -0.06 |
10.64 | 10.23 | 10.61 | 5,188,420 |
| 06 Jan 21 |
10.54000 +0.42 |
10.63 | 10.07 | 10.26 | 5,988,972 |
| 05 Jan 21 |
10.12000 +0.02 |
10.23 | 9.85 | 10.05 | 6,491,559 |
| 04 Jan 21 |
10.09500 -0.72 |
11.05 | 10.08 | 11.00 | 11,496,801 |
| 30 Dec 20 |
10.81500 -0.15 |
11.03 | 10.73 | 11.00 | 4,409,538 |
| 29 Dec 20 |
10.96000 +0.59 |
11.29 | 10.56 | 10.63 | 15,763,843 |
| 28 Dec 20 |
10.37500 +0.52 |
10.61 | 10.15 | 10.17 | 9,044,323 |
| 23 Dec 20 |
9.86000 +0.41 |
9.89 | 9.50 | 9.52 | 4,973,789 |
| 22 Dec 20 |
9.45000 +0.18 |
9.60 | 9.33 | 9.39 | 4,428,319 |
| 21 Dec 20 |
9.27200 -0.41 |
9.39 | 8.80 | 9.20 | 10,850,587 |
| 18 Dec 20 |
9.68400 -0.06 |
9.84 | 9.60 | 9.84 | 6,536,906 |
| 17 Dec 20 |
9.74200 -0.13 |
10.05 | 9.68 | 9.85 | 5,038,318 |
| 16 Dec 20 |
9.87600 +0.09 |
10.14 | 9.80 | 9.86 | 5,942,992 |
| 15 Dec 20 |
9.78600 +0.04 |
9.80 | 9.59 | 9.76 | 5,173,641 |
| 14 Dec 20 |
9.75000 +0.15 |
9.89 | 9.50 | 9.50 | 5,822,745 |
| 11 Dec 20 |
9.60000 -0.14 |
9.84 | 9.34 | 9.77 | 10,327,233 |
| 10 Dec 20 |
9.73800 -0.27 |
10.03 | 9.65 | 10.02 | 5,493,634 |
| 09 Dec 20 |
10.01000 +0.13 |
10.15 | 9.90 | 9.92 | 7,294,682 |
| 08 Dec 20 |
9.87800 -0.18 |
10.06 | 9.83 | 10.02 | 5,247,712 |
| 07 Dec 20 |
10.05500 -0.04 |
10.11 | 9.93 | 10.03 | 5,014,840 |
| 04 Dec 20 |
10.09500 -0.05 |
10.23 | 9.97 | 10.23 | 7,099,526 |
| 03 Dec 20 |
10.15000 +0.16 |
10.28 | 9.88 | 10.03 | 8,316,162 |
| 02 Dec 20 |
9.99400 -0.04 |
10.13 | 9.77 | 10.02 | 5,657,181 |
| 01 Dec 20 |
10.03000 +0.38 |
10.04 | 9.73 | 9.73 | 5,306,591 |
| 30 Nov 20 |
9.64600 -0.42 |
10.15 | 9.65 | 10.14 | 11,023,516 |
| 27 Nov 20 |
10.07000 -0.08 |
10.22 | 10.01 | 10.16 | 5,284,762 |
| 26 Nov 20 |
10.15000 -0.24 |
10.35 | 9.95 | 10.35 | 6,639,985 |
| 25 Nov 20 |
10.38500 -0.06 |
10.82 | 10.19 | 10.65 | 8,404,524 |
| 24 Nov 20 |
10.45000 +0.69 |
10.47 | 9.91 | 9.95 | 11,964,236 |
| 23 Nov 20 |
9.75600 +0.30 |
9.91 | 9.57 | 9.65 | 6,887,161 |
| 20 Nov 20 |
9.45400 -0.02 |
9.65 | 9.41 | 9.51 | 5,119,220 |
| 19 Nov 20 |
9.47800 -0.41 |
9.84 | 9.45 | 9.78 | 5,884,784 |
| 18 Nov 20 |
9.89000 +0.06 |
9.93 | 9.57 | 9.75 | 5,468,029 |
| 17 Nov 20 |
9.82800 -0.06 |
9.93 | 9.51 | 9.92 | 6,839,223 |
| 16 Nov 20 |
9.88400 +0.68 |
10.03 | 9.42 | 9.48 | 14,101,011 |
| 13 Nov 20 |
9.20000 +0.06 |
9.25 | 8.90 | 9.10 | 5,512,213 |
| 12 Nov 20 |
9.13600 -0.09 |
9.39 | 9.01 | 9.19 | 8,630,354 |
| 11 Nov 20 |
9.23000 -0.32 |
9.84 | 9.01 | 9.70 | 14,210,262 |
| 10 Nov 20 |
9.54800 +0.63 |
9.75 | 8.89 | 8.90 | 24,336,734 |
| 09 Nov 20 |
8.91400 +1.48 |
9.90 | 7.65 | 7.78 | 32,788,532 |
| 06 Nov 20 |
7.43600 -0.55 |
7.88 | 7.36 | 7.74 | 11,106,309 |
| 05 Nov 20 |
7.98800 -0.03 |
8.15 | 7.70 | 8.04 | 4,918,992 |
| 04 Nov 20 |
8.01600 -0.02 |
8.12 | 7.73 | 7.85 | 5,598,359 |
| 03 Nov 20 |
8.03400 +0.42 |
8.05 | 7.66 | 7.70 | 7,503,741 |
| 02 Nov 20 |
7.61000 +0.24 |
7.67 | 7.11 | 7.42 | 5,774,076 |
| 30 Oct 20 |
7.37200 +0.13 |
7.37 | 7.03 | 7.17 | 6,218,724 |
| 29 Oct 20 |
7.24200 -0.04 |
7.41 | 7.09 | 7.20 | 4,841,043 |
| 28 Oct 20 |
7.28400 -0.34 |
7.50 | 7.15 | 7.50 | 10,059,403 |
| 27 Oct 20 |
7.62200 -0.43 |
8.14 | 7.62 | 8.05 | 7,785,112 |
| 26 Oct 20 |
8.05000 -0.44 |
8.54 | 7.96 | 8.00 | 8,663,377 |
| 23 Oct 20 |
8.49400 +0.45 |
8.51 | 7.95 | 7.96 | 9,540,568 |
| 22 Oct 20 |
8.04400 +0.21 |
8.07 | 7.54 | 7.60 | 5,886,439 |
| 21 Oct 20 |
7.83400 -0.39 |
8.32 | 7.81 | 8.23 | 6,618,275 |
| 20 Oct 20 |
8.22000 +0.23 |
8.58 | 7.85 | 7.98 | 14,023,820 |
| 19 Oct 20 |
7.99000 +0.43 |
7.99 | 7.45 | 7.50 | 5,850,616 |
| 16 Oct 20 |
7.55600 -0.01 |
7.64 | 7.29 | 7.55 | 4,790,231 |
| 15 Oct 20 |
7.56600 -0.25 |
7.59 | 7.29 | 7.50 | 6,358,024 |
| 14 Oct 20 |
7.81600 +0.01 |
7.91 | 7.49 | 7.84 | 4,316,135 |
| 13 Oct 20 |
7.80800 -0.23 |
8.04 | 7.72 | 8.04 | 4,269,385 |
| 12 Oct 20 |
8.03800 +0.01 |
8.12 | 7.93 | 8.00 | 4,568,987 |
| 09 Oct 20 |
8.02600 -0.16 |
8.30 | 7.92 | 8.21 | 5,967,899 |
| 08 Oct 20 |
8.19000 +0.47 |
8.26 | 7.72 | 7.73 | 8,913,147 |
| 07 Oct 20 |
7.71600 +0.07 |
7.86 | 7.37 | 7.51 | 6,685,237 |
| 06 Oct 20 |
7.64400 +0.48 |
7.68 | 7.10 | 7.20 | 8,356,199 |
| 05 Oct 20 |
7.16000 +0.11 |
7.34 | 7.01 | 7.17 | 5,346,948 |
| 02 Oct 20 |
7.05200 -0.25 |
7.20 | 6.88 | 7.20 | 7,486,209 |
| 01 Oct 20 |
7.30000 -0.06 |
7.47 | 7.07 | 7.45 | 5,337,353 |
| 30 Sep 20 |
7.36000 +0.10 |
7.43 | 7.07 | 7.15 | 4,794,120 |
| 29 Sep 20 |
7.25800 -0.16 |
7.38 | 7.18 | 7.33 | 3,772,003 |
| 28 Sep 20 |
7.41400 +0.36 |
7.41 | 7.08 | 7.27 | 8,139,636 |
| 25 Sep 20 |
7.05000 -0.24 |
7.30 | 6.85 | 7.29 | 12,766,968 |
| 24 Sep 20 |
7.28800 -0.28 |
7.52 | 7.20 | 7.41 | 7,505,740 |
| 23 Sep 20 |
7.56400 +0.12 |
7.87 | 7.38 | 7.50 | 8,779,305 |
| 22 Sep 20 |
7.44600 -0.34 |
7.90 | 7.36 | 7.90 | 10,755,310 |
| 21 Sep 20 |
7.78800 -0.81 |
8.55 | 7.69 | 8.55 | 13,335,436 |
| 18 Sep 20 |
8.60200 -0.45 |
9.00 | 8.60 | 9.00 | 10,857,771 |
| 17 Sep 20 |
9.05400 +0.25 |
9.11 | 8.55 | 8.59 | 7,782,898 |
| 16 Sep 20 |
8.80400 +0.15 |
8.80 | 8.33 | 8.55 | 6,001,425 |
| 15 Sep 20 |
8.65800 -0.01 |
8.70 | 8.50 | 8.70 | 3,326,089 |
| 14 Sep 20 |
8.67000 +0.17 |
8.78 | 8.49 | 8.63 | 4,627,355 |
| 11 Sep 20 |
8.49600 -0.19 |
8.65 | 8.42 | 8.61 | 5,194,604 |
| 10 Sep 20 |
8.68200 -0.03 |
8.88 | 8.53 | 8.70 | 4,082,094 |
| 09 Sep 20 |
8.71200 -0.15 |
8.80 | 8.50 | 8.78 | 6,242,449 |
| 08 Sep 20 |
8.85800 -0.15 |
9.07 | 8.75 | 9.00 | 5,403,971 |
| 07 Sep 20 |
9.00800 -0.09 |
9.25 | 8.83 | 9.20 | 5,780,040 |
| 04 Sep 20 |
9.09600 +0.20 |
9.59 | 8.87 | 8.91 | 10,284,776 |
| 03 Sep 20 |
8.89600 +0.34 |
9.20 | 8.55 | 8.57 | 10,716,584 |
| 02 Sep 20 |
8.55200 -0.09 |
8.69 | 8.42 | 8.65 | 4,900,849 |
| 01 Sep 20 |
8.64000 -0.09 |
8.81 | 8.39 | 8.81 | 5,134,898 |
| 31 Aug 20 |
8.73000 -0.27 |
9.05 | 8.73 | 9.05 | 5,365,620 |
| 28 Aug 20 |
9.00400 +0.02 |
9.16 | 8.88 | 9.02 | 4,062,130 |
| 27 Aug 20 |
8.98400 +0.22 |
9.08 | 8.67 | 8.76 | 4,998,107 |
| 26 Aug 20 |
8.76600 -0.03 |
8.93 | 8.69 | 8.78 | 2,913,545 |
| 25 Aug 20 |
8.80000 +0.06 |
9.08 | 8.80 | 8.81 | 5,527,837 |
| 24 Aug 20 |
8.74400 +0.12 |
8.76 | 8.48 | 8.66 | 4,244,143 |
| 21 Aug 20 |
8.62000 +0.19 |
8.68 | 8.39 | 8.49 | 4,651,838 |
| 20 Aug 20 |
8.43000 -0.27 |
8.60 | 8.36 | 8.60 | 3,843,301 |
| 19 Aug 20 |
8.70000 +0.31 |
8.73 | 8.36 | 8.41 | 4,711,928 |
| 18 Aug 20 |
8.39400 +0.09 |
8.65 | 8.20 | 8.28 | 4,043,245 |
| 17 Aug 20 |
8.30600 -0.32 |
8.55 | 8.30 | 8.52 | 4,407,862 |
| 14 Aug 20 |
8.62600 -0.16 |
8.71 | 8.41 | 8.70 | 4,675,579 |
| 13 Aug 20 |
8.78200 -0.11 |
9.05 | 8.76 | 8.85 | 4,360,584 |
| 12 Aug 20 |
8.89000 -0.14 |
9.22 | 8.82 | 8.99 | 7,676,446 |
| 11 Aug 20 |
9.02800 +0.54 |
9.10 | 8.56 | 8.58 | 11,611,426 |
| 10 Aug 20 |
8.48600 +0.51 |
8.50 | 7.95 | 8.02 | 6,401,702 |
| 07 Aug 20 |
7.97600 -0.12 |
8.00 | 7.68 | 7.97 | 5,793,823 |
| 06 Aug 20 |
8.09800 -0.10 |
8.85 | 7.84 | 8.58 | 9,987,217 |
| 05 Aug 20 |
8.19800 +0.54 |
8.22 | 7.78 | 7.78 | 9,817,016 |
| 04 Aug 20 |
7.65400 +0.38 |
7.72 | 7.28 | 7.28 | 7,152,225 |
| 03 Aug 20 |
7.27000 -0.21 |
7.53 | 7.22 | 7.50 | 7,584,455 |
| 31 Jul 20 |
7.47800 -0.22 |
7.75 | 7.47 | 7.71 | 6,491,465 |
| 30 Jul 20 |
7.69400 -0.24 |
7.94 | 7.63 | 7.94 | 5,237,283 |
| 29 Jul 20 |
7.93200 +0.01 |
8.00 | 7.83 | 7.92 | 2,978,524 |
| 28 Jul 20 |
7.92000 +0.11 |
7.96 | 7.72 | 7.86 | 4,427,685 |
| 27 Jul 20 |
7.81000 -0.42 |
8.18 | 7.57 | 8.15 | 10,846,823 |
| 24 Jul 20 |
8.22600 -0.25 |
8.39 | 8.10 | 8.35 | 5,856,322 |
| 23 Jul 20 |
8.47400 -0.12 |
8.63 | 8.37 | 8.58 | 3,382,632 |
| 22 Jul 20 |
8.59000 -0.01 |
8.66 | 8.47 | 8.63 | 3,508,441 |
| 21 Jul 20 |
8.59600 +0.02 |
8.74 | 8.46 | 8.63 | 5,439,132 |
| 20 Jul 20 |
8.57400 -0.16 |
8.73 | 8.41 | 8.70 | 5,909,489 |
| 17 Jul 20 |
8.73800 -0.15 |
8.95 | 8.57 | 8.94 | 5,193,456 |
| 16 Jul 20 |
8.88400 -0.43 |
9.20 | 8.79 | 9.17 | 5,650,571 |
| 15 Jul 20 |
9.31600 +0.83 |
9.32 | 8.58 | 8.63 | 11,803,006 |
| 14 Jul 20 |
8.49000 -0.24 |
8.70 | 8.47 | 8.65 | 5,629,645 |
| 13 Jul 20 |
8.73200 +0.08 |
8.89 | 8.61 | 8.80 | 4,879,458 |
| 10 Jul 20 |
8.64800 -0.07 |
8.70 | 8.43 | 8.69 | 7,222,088 |
| 09 Jul 20 |
8.72200 -0.30 |
9.15 | 8.68 | 9.05 | 6,306,444 |
| 08 Jul 20 |
9.01800 -0.13 |
9.17 | 8.86 | 9.17 | 12,826,027 |
| 07 Jul 20 |
9.14600 +0.06 |
9.17 | 8.98 | 9.07 | 6,928,131 |
| 06 Jul 20 |
9.08400 +0.13 |
9.14 | 8.97 | 9.09 | 6,359,881 |
| 03 Jul 20 |
8.95400 +0.10 |
8.95 | 8.69 | 8.88 | 6,063,916 |
| 02 Jul 20 |
8.85000 +0.02 |
9.07 | 8.80 | 8.94 | 10,280,243 |
| 01 Jul 20 |
8.83000 -0.11 |
8.95 | 8.52 | 8.78 | 6,059,018 |
| 30 Jun 20 |
8.94200 -0.07 |
9.23 | 8.80 | 9.20 | 6,255,191 |
| 29 Jun 20 |
9.01200 +0.02 |
9.04 | 8.59 | 8.80 | 9,796,484 |
| 26 Jun 20 |
8.99400 -0.60 |
9.98 | 8.98 | 9.89 | 14,890,272 |
| 25 Jun 20 |
9.59200 +0.63 |
10.80 | 9.52 | 10.66 | 27,436,244 |
| 24 Jun 20 |
8.95800 -0.44 |
9.48 | 8.89 | 9.35 | 11,705,688 |
| 23 Jun 20 |
9.40000 -0.45 |
10.04 | 9.40 | 9.90 | 11,425,085 |
| 22 Jun 20 |
9.84800 -0.32 |
10.02 | 9.28 | 9.68 | 14,169,291 |
| 19 Jun 20 |
10.17000 +0.30 |
10.24 | 9.90 | 10.10 | 20,502,536 |
| 18 Jun 20 |
9.86800 -0.41 |
10.19 | 9.73 | 10.06 | 15,637,596 |
| 17 Jun 20 |
10.28000 -0.13 |
11.03 | 10.24 | 10.50 | 15,221,723 |
| 16 Jun 20 |
10.41000 +0.25 |
10.84 | 10.23 | 10.59 | 12,167,874 |
| 15 Jun 20 |
10.16000 -0.31 |
10.25 | 9.94 | 10.06 | 11,308,788 |
| 12 Jun 20 |
10.47000 +0.32 |
10.89 | 10.00 | 10.02 | 15,293,590 |
| 11 Jun 20 |
10.15500 -1.02 |
10.47 | 9.76 | 9.92 | 23,587,628 |
| 10 Jun 20 |
11.17000 -0.68 |
12.05 | 10.84 | 11.41 | 29,852,874 |
| 09 Jun 20 |
11.85000 +0.00 |
12.56 | 11.13 | 12.30 | 32,388,408 |
| 08 Jun 20 |
11.85500 +0.98 |
12.41 | 10.78 | 10.86 | 33,240,400 |
| 05 Jun 20 |
10.87000 +0.56 |
11.10 | 10.13 | 10.25 | 35,849,608 |
| 04 Jun 20 |
10.30500 +0.12 |
10.32 | 9.72 | 9.77 | 23,753,054 |
| 03 Jun 20 |
10.18500 +0.73 |
10.19 | 9.35 | 9.44 | 27,359,796 |
| 02 Jun 20 |
9.45400 +0.31 |
9.93 | 9.35 | 9.86 | 16,267,010 |
| 29 May 20 |
9.14200 -0.63 |
9.54 | 9.04 | 9.40 | 19,897,292 |
| 28 May 20 |
9.77000 +0.50 |
9.80 | 9.20 | 9.52 | 20,400,136 |
| 27 May 20 |
9.26800 +0.04 |
10.09 | 8.73 | 9.30 | 39,279,672 |
| 26 May 20 |
9.23000 +0.59 |
9.26 | 8.95 | 8.95 | 26,241,396 |
| 25 May 20 |
8.64000 +0.60 |
8.69 | 8.07 | 8.19 | 19,733,200 |
| 22 May 20 |
8.03800 -0.09 |
8.33 | 7.93 | 8.11 | 16,575,762 |
| 21 May 20 |
8.13200 +0.21 |
8.58 | 8.01 | 8.35 | 18,741,452 |
| 20 May 20 |
7.91800 -0.10 |
8.00 | 7.69 | 7.90 | 7,878,695 |
| 19 May 20 |
8.02200 -0.12 |
8.42 | 7.69 | 8.20 | 11,226,657 |
| 18 May 20 |
8.14400 +0.66 |
8.16 | 7.52 | 7.62 | 12,165,624 |
| 15 May 20 |
7.48800 -0.13 |
7.87 | 7.41 | 7.82 | 11,068,197 |
| 14 May 20 |
7.62200 +0.18 |
7.65 | 7.12 | 7.40 | 9,711,309 |
| 13 May 20 |
7.44200 -0.08 |
7.60 | 7.39 | 7.52 | 5,632,371 |
| 12 May 20 |
7.52200 -0.11 |
7.84 | 7.52 | 7.61 | 7,838,632 |
| 11 May 20 |
7.63600 -0.14 |
7.91 | 7.59 | 7.89 | 8,544,850 |
| 08 May 20 |
7.77800 -0.08 |
7.88 | 7.70 | 7.80 | 7,559,781 |
| 07 May 20 |
7.86000 +0.04 |
8.06 | 7.49 | 7.84 | 16,200,131 |
| 06 May 20 |
7.82400 -0.31 |
8.25 | 7.82 | 8.18 | 8,051,559 |
| 05 May 20 |
8.13600 +0.22 |
8.22 | 7.83 | 8.11 | 8,890,898 |
| 04 May 20 |
7.91600 -0.24 |
8.25 | 7.75 | 8.17 | 16,076,995 |
| 30 Apr 20 |
8.15800 -0.32 |
8.74 | 7.91 | 8.50 | 16,390,370 |
| 29 Apr 20 |
8.48000 +0.38 |
8.48 | 7.84 | 8.20 | 14,646,732 |
| 28 Apr 20 |
8.09600 +0.17 |
8.89 | 7.82 | 8.41 | 25,172,768 |
| 27 Apr 20 |
7.93000 +0.75 |
7.93 | 7.57 | 7.78 | 18,519,812 |
| 24 Apr 20 |
7.18000 -0.63 |
7.80 | 7.02 | 7.77 | 29,819,848 |
| 23 Apr 20 |
7.80600 -0.04 |
7.99 | 7.77 | 7.95 | 10,130,756 |
| 22 Apr 20 |
7.85000 -0.14 |
8.10 | 7.79 | 8.10 | 14,187,338 |
| 21 Apr 20 |
7.99000 -0.37 |
8.29 | 7.99 | 8.27 | 12,942,282 |
| 20 Apr 20 |
8.36000 +0.02 |
8.57 | 8.24 | 8.42 | 10,127,766 |
| 17 Apr 20 |
8.34400 +0.18 |
8.47 | 8.10 | 8.47 | 17,670,004 |
| 16 Apr 20 |
8.16000 -0.12 |
8.40 | 8.04 | 8.36 | 12,437,748 |
| 15 Apr 20 |
8.28000 -0.49 |
8.88 | 8.25 | 8.87 | 14,906,652 |
| 14 Apr 20 |
8.77200 -0.11 |
9.22 | 8.75 | 9.22 | 11,742,618 |
| 09 Apr 20 |
8.88000 +0.17 |
8.99 | 8.68 | 8.91 | 12,535,883 |
| 08 Apr 20 |
8.71200 -0.04 |
8.98 | 8.70 | 8.80 | 12,082,049 |
| 07 Apr 20 |
8.75000 +0.10 |
9.40 | 8.57 | 9.07 | 20,196,558 |
| 06 Apr 20 |
8.65200 +0.70 |
8.67 | 8.23 | 8.44 | 13,718,300 |
| 03 Apr 20 |
7.95000 -0.03 |
8.22 | 7.81 | 8.00 | 13,059,292 |
| 02 Apr 20 |
7.97600 -0.03 |
8.17 | 7.87 | 8.10 | 18,723,796 |
| 01 Apr 20 |
8.00800 -0.55 |
8.42 | 8.01 | 8.40 | 16,743,232 |
| 31 Mar 20 |
8.56200 -0.12 |
9.03 | 8.48 | 8.95 | 19,682,826 |
| 30 Mar 20 |
8.68200 -0.37 |
9.37 | 8.58 | 9.23 | 14,935,699 |
| 27 Mar 20 |
9.04800 -0.66 |
9.51 | 9.03 | 9.46 | 11,167,732 |
| 26 Mar 20 |
9.70400 +0.12 |
9.70 | 9.14 | 9.43 | 12,282,824 |
| 25 Mar 20 |
9.58200 -0.32 |
10.54 | 9.30 | 10.39 | 17,364,772 |
| 24 Mar 20 |
9.90400 +1.21 |
9.90 | 8.92 | 9.24 | 16,147,264 |
| 23 Mar 20 |
8.69000 -0.47 |
9.01 | 8.37 | 9.00 | 17,412,816 |
| 20 Mar 20 |
9.16000 +0.19 |
9.74 | 9.09 | 9.43 | 22,384,108 |
| 19 Mar 20 |
8.96800 +0.71 |
9.08 | 8.10 | 8.10 | 13,431,612 |
| 18 Mar 20 |
8.25600 -0.68 |
9.40 | 8.26 | 8.59 | 14,703,480 |
| 17 Mar 20 |
8.93200 +0.28 |
9.28 | 8.02 | 9.19 | 20,846,920 |
| 16 Mar 20 |
8.65600 -0.74 |
9.24 | 8.05 | 8.81 | 38,438,992 |
| 13 Mar 20 |
9.40000 +0.64 |
10.80 | 8.53 | 9.15 | 44,030,684 |
| 12 Mar 20 |
8.76400 -1.43 |
9.59 | 8.76 | 9.43 | 48,344,116 |
| 11 Mar 20 |
10.19500 -0.24 |
10.81 | 10.09 | 10.78 | 31,904,844 |
| 10 Mar 20 |
10.43000 -0.10 |
11.31 | 10.43 | 11.00 | 26,646,620 |
| 09 Mar 20 |
10.53500 -0.94 |
11.62 | 10.53 | 10.88 | 34,966,944 |
| 06 Mar 20 |
11.47500 -0.02 |
11.68 | 10.70 | 11.10 | 32,394,572 |
| 05 Mar 20 |
11.50000 -0.44 |
12.14 | 11.21 | 12.11 | 23,909,748 |
| 04 Mar 20 |
11.94500 +0.05 |
12.28 | 11.78 | 12.07 | 26,399,898 |
| 03 Mar 20 |
11.90000 +0.97 |
12.10 | 11.35 | 11.50 | 37,392,768 |
| 02 Mar 20 |
10.93000 -0.76 |
11.97 | 10.70 | 11.94 | 34,136,320 |
| 28 Feb 20 |
11.69000 -0.58 |
12.10 | 11.52 | 11.65 | 27,782,996 |
| 27 Feb 20 |
12.27000 -0.79 |
12.74 | 11.91 | 12.71 | 28,015,216 |
| 26 Feb 20 |
13.06000 -0.24 |
13.34 | 12.74 | 13.13 | 20,196,516 |
| 25 Feb 20 |
13.30000 -0.21 |
13.80 | 13.13 | 13.80 | 16,300,456 |
| 24 Feb 20 |
13.51000 -1.30 |
14.00 | 13.47 | 13.94 | 27,052,040 |
| 21 Feb 20 |
14.81500 -0.20 |
14.97 | 14.72 | 14.89 | 7,608,794 |
| 20 Feb 20 |
15.01500 -0.38 |
15.34 | 14.82 | 15.28 | 12,930,397 |
| 19 Feb 20 |
15.40000 +0.11 |
15.44 | 15.31 | 15.36 | 5,902,387 |
| 18 Feb 20 |
15.29000 -0.01 |
15.29 | 15.08 | 15.14 | 4,210,555 |
| 17 Feb 20 |
15.30000 +0.09 |
15.40 | 15.25 | 15.34 | 4,689,857 |
| 14 Feb 20 |
15.21000 +0.00 |
15.43 | 15.19 | 15.25 | 4,735,755 |
| 13 Feb 20 |
15.21000 -0.16 |
15.25 | 14.99 | 15.20 | 7,847,866 |
| 12 Feb 20 |
15.37000 +0.31 |
15.47 | 15.02 | 15.09 | 9,212,966 |
| 11 Feb 20 |
15.05500 +0.57 |
15.06 | 14.60 | 14.62 | 7,481,120 |
| 10 Feb 20 |
14.49000 -0.20 |
14.69 | 14.48 | 14.63 | 5,997,510 |
| 07 Feb 20 |
14.69000 -0.31 |
14.91 | 14.48 | 14.89 | 9,147,494 |
| 06 Feb 20 |
15.00000 -0.03 |
15.25 | 14.98 | 15.15 | 6,971,508 |
| 05 Feb 20 |
15.03500 +0.51 |
15.47 | 14.47 | 14.55 | 17,755,702 |
| 04 Feb 20 |
14.52000 +0.46 |
14.57 | 14.01 | 14.10 | 9,702,722 |
| 03 Feb 20 |
14.06000 +0.23 |
14.09 | 13.76 | 13.84 | 8,139,041 |
| 31 Jan 20 |
13.83000 -0.20 |
14.18 | 13.81 | 14.09 | 8,574,519 |
| 30 Jan 20 |
14.03000 -0.14 |
14.10 | 13.78 | 13.96 | 10,220,650 |
| 29 Jan 20 |
14.17000 +0.17 |
14.29 | 14.07 | 14.23 | 10,926,828 |
| 28 Jan 20 |
14.00000 +0.20 |
14.12 | 13.45 | 13.82 | 14,652,449 |
| 27 Jan 20 |
13.80000 -0.63 |
14.10 | 13.54 | 14.10 | 17,335,626 |
| 24 Jan 20 |
14.42500 +0.02 |
14.70 | 14.38 | 14.57 | 7,538,310 |
| 23 Jan 20 |
14.40500 -0.07 |
14.95 | 14.31 | 14.95 | 12,732,989 |
| 22 Jan 20 |
14.47000 +0.03 |
14.56 | 14.28 | 14.51 | 6,931,519 |
| 21 Jan 20 |
14.44000 -0.51 |
14.83 | 14.39 | 14.78 | 12,450,976 |
| 20 Jan 20 |
14.94500 -0.31 |
15.24 | 14.90 | 15.24 | 8,434,154 |
| 17 Jan 20 |
15.25000 -0.07 |
15.45 | 15.20 | 15.36 | 5,617,559 |
| 16 Jan 20 |
15.32500 +0.01 |
15.40 | 15.18 | 15.38 | 5,579,373 |
| 15 Jan 20 |
15.32000 -0.01 |
15.43 | 15.25 | 15.36 | 5,155,812 |
| 14 Jan 20 |
15.33000 -0.17 |
15.56 | 15.32 | 15.55 | 6,835,140 |
| 13 Jan 20 |
15.50000 -0.31 |
15.85 | 15.44 | 15.80 | 9,084,987 |
| 10 Jan 20 |
15.81500 -0.35 |
16.47 | 15.81 | 16.32 | 7,838,611 |
| 09 Jan 20 |
16.16000 +0.62 |
16.19 | 15.52 | 15.70 | 12,367,729 |
| 08 Jan 20 |
15.54000 +0.18 |
15.56 | 15.00 | 15.16 | 9,458,911 |
| 07 Jan 20 |
15.36500 +0.02 |
15.65 | 15.36 | 15.49 | 5,842,834 |
| 06 Jan 20 |
15.34000 -0.25 |
15.44 | 15.08 | 15.43 | 9,305,569 |
| 03 Jan 20 |
15.59000 -1.09 |
16.33 | 15.31 | 16.30 | 22,737,992 |
| 02 Jan 20 |
16.68000 +0.27 |
16.77 | 16.25 | 16.26 | 5,105,949 |
| 30 Dec 19 |
16.41000 -0.01 |
16.49 | 16.33 | 16.40 | 1,680,459 |
| 27 Dec 19 |
16.42500 -0.03 |
16.60 | 16.33 | 16.45 | 2,942,965 |
| 23 Dec 19 |
16.46000 -0.22 |
16.67 | 16.28 | 16.62 | 4,315,084 |
| 20 Dec 19 |
16.67500 +0.03 |
16.76 | 16.56 | 16.67 | 6,133,529 |
| 19 Dec 19 |
16.64000 -0.15 |
16.85 | 16.53 | 16.85 | 3,174,821 |
| 18 Dec 19 |
16.79000 -0.11 |
16.89 | 16.66 | 16.88 | 3,655,544 |
| 17 Dec 19 |
16.90000 -0.18 |
17.20 | 16.79 | 17.12 | 3,868,165 |
| 16 Dec 19 |
17.08000 +0.28 |
17.19 | 16.85 | 16.92 | 4,251,879 |
| 13 Dec 19 |
16.79500 +0.17 |
17.20 | 16.77 | 16.84 | 5,469,118 |
| 12 Dec 19 |
16.62500 +0.10 |
16.74 | 16.52 | 16.59 | 3,603,415 |
| 11 Dec 19 |
16.52000 +0.05 |
16.59 | 16.42 | 16.54 | 3,571,654 |
| 10 Dec 19 |
16.47500 -0.38 |
16.77 | 16.18 | 16.77 | 5,843,326 |
| 09 Dec 19 |
16.85000 -0.17 |
17.15 | 16.84 | 17.04 | 3,087,285 |
| 06 Dec 19 |
17.02000 +0.25 |
17.17 | 16.86 | 17.06 | 4,022,412 |
| 05 Dec 19 |
16.77500 -0.10 |
16.92 | 16.64 | 16.88 | 3,096,166 |
| 04 Dec 19 |
16.87500 +0.16 |
16.90 | 16.65 | 16.76 | 4,018,260 |
| 03 Dec 19 |
16.71500 -0.29 |
17.17 | 16.51 | 17.10 | 5,435,949 |
| 02 Dec 19 |
17.00500 -0.22 |
17.63 | 16.97 | 17.45 | 5,243,358 |
| 29 Nov 19 |
17.22000 +0.05 |
17.48 | 17.13 | 17.20 | 3,549,347 |
| 28 Nov 19 |
17.16500 -0.09 |
17.23 | 16.88 | 17.23 | 2,694,583 |
| 27 Nov 19 |
17.25500 +0.02 |
17.40 | 17.13 | 17.35 | 2,662,542 |
| 26 Nov 19 |
17.23500 +0.07 |
17.32 | 17.09 | 17.21 | 4,618,779 |
| 25 Nov 19 |
17.16500 -0.06 |
17.49 | 17.09 | 17.36 | 3,433,881 |
| 22 Nov 19 |
17.23000 +0.03 |
17.38 | 17.00 | 17.26 | 3,845,648 |
| 21 Nov 19 |
17.20000 -0.06 |
17.37 | 16.97 | 17.15 | 4,720,038 |
| 20 Nov 19 |
17.26000 -0.45 |
17.57 | 17.17 | 17.48 | 5,744,216 |
| 19 Nov 19 |
17.71000 +0.24 |
17.88 | 17.36 | 17.45 | 5,697,616 |
| 18 Nov 19 |
17.46500 -0.23 |
17.72 | 17.35 | 17.65 | 3,572,266 |
| 15 Nov 19 |
17.69500 +0.18 |
17.75 | 17.51 | 17.63 | 3,998,855 |
| 14 Nov 19 |
17.51000 -0.13 |
17.67 | 17.40 | 17.61 | 3,882,964 |
| 13 Nov 19 |
17.63500 -0.08 |
17.73 | 17.38 | 17.68 | 4,363,755 |
| 12 Nov 19 |
17.71500 -0.08 |
17.95 | 17.57 | 17.80 | 4,803,564 |
| 11 Nov 19 |
17.80000 +0.38 |
17.85 | 17.25 | 17.40 | 7,659,402 |
| 08 Nov 19 |
17.42500 +0.16 |
17.69 | 16.93 | 17.24 | 8,320,929 |
| 07 Nov 19 |
17.26000 +1.10 |
17.72 | 16.50 | 16.50 | 19,145,556 |
| 06 Nov 19 |
16.15500 +0.19 |
16.34 | 16.01 | 16.01 | 7,965,707 |
| 05 Nov 19 |
15.97000 +0.02 |
16.10 | 15.81 | 15.99 | 4,410,073 |
| 04 Nov 19 |
15.95000 +0.19 |
16.07 | 15.82 | 15.87 | 5,706,393 |
| 01 Nov 19 |
15.75500 +0.21 |
15.83 | 15.53 | 15.63 | 4,259,630 |
| 31 Oct 19 |
15.54500 -0.02 |
15.72 | 15.34 | 15.42 | 7,983,557 |
| 30 Oct 19 |
15.56000 -0.07 |
16.00 | 15.45 | 15.82 | 5,088,922 |
| 29 Oct 19 |
15.63000 -0.17 |
15.91 | 15.56 | 15.82 | 5,065,587 |
| 28 Oct 19 |
15.80000 -0.10 |
15.99 | 15.69 | 15.83 | 3,734,836 |
| 25 Oct 19 |
15.89500 +0.08 |
15.94 | 15.56 | 15.89 | 4,043,056 |
| 24 Oct 19 |
15.82000 -0.18 |
16.18 | 15.74 | 16.07 | 6,082,062 |
| 23 Oct 19 |
15.99500 +0.26 |
16.22 | 15.53 | 15.67 | 8,974,385 |
| 22 Oct 19 |
15.73500 -0.13 |
16.13 | 15.57 | 15.96 | 5,236,518 |
| 21 Oct 19 |
15.86500 +0.35 |
16.03 | 15.55 | 15.55 | 7,640,602 |
| 18 Oct 19 |
15.51000 +0.04 |
15.59 | 15.43 | 15.45 | 5,648,047 |
| 17 Oct 19 |
15.47000 +0.15 |
15.89 | 15.27 | 15.27 | 9,390,285 |
| 16 Oct 19 |
15.32000 +0.22 |
15.38 | 14.72 | 15.14 | 9,708,694 |
| 15 Oct 19 |
15.09500 +0.29 |
15.19 | 14.75 | 14.88 | 6,354,502 |
| 14 Oct 19 |
14.80500 +0.04 |
14.88 | 14.44 | 14.76 | 5,158,944 |
| 11 Oct 19 |
14.76500 +0.37 |
14.99 | 14.43 | 14.46 | 8,791,209 |
| 10 Oct 19 |
14.39500 +0.27 |
14.43 | 14.19 | 14.19 | 5,486,850 |
| 09 Oct 19 |
14.12500 +0.02 |
14.23 | 14.02 | 14.06 | 4,678,426 |
| 08 Oct 19 |
14.10500 -0.41 |
14.63 | 13.89 | 14.60 | 7,898,726 |
| 07 Oct 19 |
14.51500 +0.58 |
14.54 | 13.98 | 14.01 | 6,959,465 |
| 04 Oct 19 |
13.93500 -0.46 |
14.48 | 13.81 | 14.45 | 9,005,192 |
| 02 Oct 19 |
14.39500 -0.28 |
14.64 | 14.40 | 14.59 | 5,210,007 |
| 01 Oct 19 |
14.68000 +0.10 |
14.84 | 14.52 | 14.55 | 5,570,023 |
| 30 Sep 19 |
14.58000 +0.30 |
14.62 | 14.31 | 14.31 | 5,849,663 |
| 27 Sep 19 |
14.28000 +0.45 |
14.28 | 13.78 | 13.86 | 7,193,577 |
| 26 Sep 19 |
13.83000 -0.35 |
14.11 | 13.69 | 14.06 | 11,499,709 |
| 25 Sep 19 |
14.17500 -0.33 |
14.49 | 14.09 | 14.48 | 5,897,846 |
| 24 Sep 19 |
14.50500 +0.29 |
14.76 | 14.29 | 14.29 | 6,791,560 |
| 23 Sep 19 |
14.21500 +0.14 |
14.33 | 14.05 | 14.10 | 6,598,105 |
| 20 Sep 19 |
14.07500 +0.08 |
14.22 | 14.02 | 14.07 | 8,835,245 |
| 19 Sep 19 |
13.99500 -0.43 |
14.40 | 13.98 | 14.16 | 11,517,643 |
| 18 Sep 19 |
14.42500 -0.08 |
14.59 | 14.32 | 14.54 | 3,898,928 |
| 17 Sep 19 |
14.50500 -0.02 |
14.56 | 14.18 | 14.44 | 7,249,123 |
| 16 Sep 19 |
14.52000 -0.42 |
14.65 | 14.27 | 14.48 | 9,108,128 |
| 13 Sep 19 |
14.94500 +0.30 |
14.97 | 14.70 | 14.70 | 5,784,458 |
| 12 Sep 19 |
14.64500 -0.14 |
14.98 | 14.44 | 14.85 | 7,323,994 |
| 11 Sep 19 |
14.78500 +0.25 |
14.84 | 14.65 | 14.68 | 7,011,582 |
| 10 Sep 19 |
14.53500 +0.44 |
14.65 | 14.10 | 14.12 | 9,503,601 |
| 09 Sep 19 |
14.09000 -0.05 |
14.28 | 13.69 | 14.20 | 7,823,945 |
| 06 Sep 19 |
14.13500 +0.00 |
14.31 | 13.90 | 14.19 | 6,190,175 |
| 05 Sep 19 |
14.13500 +0.25 |
14.19 | 13.90 | 13.98 | 5,056,688 |
| 04 Sep 19 |
13.88500 +0.09 |
14.06 | 13.79 | 13.91 | 4,679,545 |
| 03 Sep 19 |
13.80000 -0.18 |
14.09 | 13.71 | 14.05 | 5,881,657 |
| 02 Sep 19 |
13.97500 +0.00 |
14.23 | 13.95 | 14.01 | 4,450,557 |
| 30 Aug 19 |
13.98000 -0.01 |
14.15 | 13.90 | 13.96 | 5,635,737 |
| 29 Aug 19 |
13.98500 +0.17 |
13.99 | 13.69 | 13.81 | 5,251,600 |
| 28 Aug 19 |
13.81000 -0.04 |
14.00 | 13.65 | 13.98 | 4,839,226 |
| 27 Aug 19 |
13.85000 +0.40 |
14.10 | 13.32 | 13.65 | 9,790,156 |
| 26 Aug 19 |
13.45000 +0.35 |
13.49 | 13.15 | 13.15 | 5,680,498 |
| 23 Aug 19 |
13.10000 -0.13 |
13.72 | 13.10 | 13.32 | 8,508,798 |
| 22 Aug 19 |
13.23000 +0.06 |
13.42 | 13.05 | 13.10 | 3,991,170 |
| 21 Aug 19 |
13.17000 +0.11 |
13.24 | 13.03 | 13.07 | 2,786,323 |
| 20 Aug 19 |
13.06500 -0.22 |
13.30 | 12.94 | 13.27 | 6,356,917 |
| 19 Aug 19 |
13.28000 +0.18 |
13.49 | 13.14 | 13.15 | 6,473,751 |
| 16 Aug 19 |
13.09500 +0.25 |
13.15 | 12.58 | 12.97 | 9,161,150 |
| 15 Aug 19 |
12.84500 -0.72 |
13.58 | 12.85 | 13.57 | 11,244,428 |
| 14 Aug 19 |
13.56500 -0.27 |
13.93 | 13.43 | 13.85 | 5,775,071 |
| 13 Aug 19 |
13.83000 -0.30 |
14.09 | 13.46 | 14.09 | 9,397,095 |
| 12 Aug 19 |
14.12500 -0.29 |
14.49 | 14.07 | 14.48 | 5,537,180 |
| 09 Aug 19 |
14.41500 -0.27 |
14.73 | 14.31 | 14.68 | 4,404,182 |
| 08 Aug 19 |
14.68000 +0.15 |
14.82 | 14.48 | 14.64 | 4,153,514 |
| 07 Aug 19 |
14.53000 +0.08 |
14.57 | 14.29 | 14.54 | 5,402,945 |
| 06 Aug 19 |
14.45000 -0.08 |
14.81 | 14.41 | 14.58 | 4,849,893 |
| 05 Aug 19 |
14.53000 +0.01 |
14.84 | 14.30 | 14.40 | 6,858,894 |
| 02 Aug 19 |
14.51500 -0.07 |
14.65 | 14.22 | 14.38 | 7,716,762 |
| 01 Aug 19 |
14.58500 +0.21 |
14.65 | 14.29 | 14.34 | 4,641,775 |
| 31 Jul 19 |
14.37500 +0.16 |
14.48 | 14.10 | 14.15 | 6,721,054 |
| 30 Jul 19 |
14.21000 -0.91 |
15.08 | 14.01 | 15.00 | 15,813,571 |
| 29 Jul 19 |
15.12000 +0.09 |
15.22 | 15.05 | 15.10 | 4,568,540 |
| 26 Jul 19 |
15.03500 -0.18 |
15.19 | 14.98 | 15.19 | 4,650,096 |
| 25 Jul 19 |
15.21000 -0.18 |
15.59 | 15.03 | 15.48 | 5,677,605 |
| 24 Jul 19 |
15.38500 +0.10 |
15.44 | 15.14 | 15.30 | 4,052,231 |
| 23 Jul 19 |
15.28500 +0.05 |
15.33 | 14.98 | 15.10 | 5,596,365 |
| 22 Jul 19 |
15.23500 +0.18 |
15.36 | 15.01 | 15.05 | 4,306,087 |
| 19 Jul 19 |
15.05500 +0.13 |
15.11 | 14.94 | 14.96 | 4,076,423 |
| 18 Jul 19 |
14.92500 -0.19 |
15.13 | 14.81 | 15.02 | 5,895,858 |
| 17 Jul 19 |
15.12000 -0.14 |
15.35 | 15.05 | 15.27 | 5,238,523 |
| 16 Jul 19 |
15.26000 +0.39 |
15.45 | 14.84 | 14.90 | 8,866,705 |
| 15 Jul 19 |
14.87000 -0.09 |
15.08 | 14.81 | 15.03 | 3,783,605 |
| 12 Jul 19 |
14.96000 +0.05 |
15.14 | 14.89 | 14.94 | 4,537,365 |
| 11 Jul 19 |
14.91500 -0.06 |
15.06 | 14.73 | 15.00 | 5,407,415 |
| 10 Jul 19 |
14.97000 +0.05 |
15.22 | 14.93 | 14.97 | 5,425,110 |
| 09 Jul 19 |
14.92500 -0.30 |
15.14 | 14.75 | 15.14 | 7,585,444 |
| 08 Jul 19 |
15.23000 -0.10 |
15.41 | 15.17 | 15.29 | 3,640,032 |
| 05 Jul 19 |
15.32500 -0.05 |
15.50 | 15.20 | 15.42 | 4,887,814 |
| 04 Jul 19 |
15.37000 +0.14 |
15.44 | 15.10 | 15.13 | 4,114,307 |
| 03 Jul 19 |
15.23000 +0.13 |
15.27 | 15.05 | 15.14 | 3,843,905 |
| 02 Jul 19 |
15.10500 +0.13 |
15.23 | 14.98 | 15.05 | 5,172,700 |
| 01 Jul 19 |
14.98000 -0.09 |
15.27 | 14.81 | 15.10 | 7,051,687 |
| 28 Jun 19 |
15.07000 +0.28 |
15.10 | 14.78 | 14.82 | 7,045,002 |
| 27 Jun 19 |
14.79000 -0.05 |
15.19 | 14.79 | 14.95 | 6,655,721 |
| 26 Jun 19 |
14.84000 +0.20 |
14.98 | 14.51 | 14.51 | 6,081,875 |
| 25 Jun 19 |
14.63500 -0.06 |
14.64 | 14.34 | 14.59 | 7,554,023 |
| 24 Jun 19 |
14.69500 -0.12 |
14.97 | 14.54 | 14.97 | 8,454,751 |
| 21 Jun 19 |
14.81500 -0.15 |
14.98 | 14.76 | 14.91 | 12,157,325 |
| 20 Jun 19 |
14.96000 -0.10 |
15.15 | 14.91 | 15.12 | 6,207,811 |
| 19 Jun 19 |
15.06000 -0.22 |
15.27 | 14.93 | 15.16 | 10,614,261 |
| 18 Jun 19 |
15.28000 -0.36 |
15.55 | 14.85 | 15.50 | 17,030,152 |
| 17 Jun 19 |
15.63500 -2.06 |
16.12 | 15.41 | 16.00 | 32,821,584 |
| 14 Jun 19 |
17.69000 -0.22 |
18.01 | 17.62 | 18.01 | 3,640,267 |
| 13 Jun 19 |
17.90500 +0.22 |
17.98 | 17.56 | 17.70 | 4,313,803 |
| 12 Jun 19 |
17.68500 +0.03 |
17.81 | 17.57 | 17.67 | 3,408,589 |
| 11 Jun 19 |
17.65500 +0.07 |
17.83 | 17.54 | 17.65 | 4,715,944 |
| 07 Jun 19 |
17.58500 +0.08 |
17.64 | 17.33 | 17.54 | 4,390,441 |
| 06 Jun 19 |
17.50000 -0.02 |
17.83 | 17.42 | 17.54 | 4,258,958 |
| 05 Jun 19 |
17.52500 +0.04 |
17.73 | 17.40 | 17.55 | 6,040,365 |
| 04 Jun 19 |
17.48500 +0.38 |
17.63 | 16.93 | 17.06 | 8,300,930 |
| 03 Jun 19 |
17.10500 +0.06 |
17.16 | 16.92 | 17.04 | 4,161,441 |
| 31 May 19 |
17.05000 -0.27 |
17.18 | 16.83 | 17.18 | 4,871,664 |
| 30 May 19 |
17.32000 -0.07 |
17.39 | 17.08 | 17.39 | 3,430,900 |
| 29 May 19 |
17.38500 -0.07 |
17.48 | 17.23 | 17.38 | 4,198,934 |
| 28 May 19 |
17.46000 -0.01 |
17.68 | 17.31 | 17.46 | 5,502,393 |
| 27 May 19 |
17.46500 +0.06 |
17.56 | 17.33 | 17.56 | 2,285,678 |
| 24 May 19 |
17.41000 -0.07 |
17.64 | 17.36 | 17.56 | 4,617,932 |
| 23 May 19 |
17.47500 -0.07 |
17.58 | 17.06 | 17.40 | 7,797,653 |
| 22 May 19 |
17.54000 -0.35 |
17.86 | 17.36 | 17.83 | 8,438,248 |
| 21 May 19 |
17.89500 -0.04 |
18.07 | 17.78 | 17.98 | 5,498,202 |
| 20 May 19 |
17.93500 -0.31 |
18.33 | 17.79 | 18.33 | 6,243,225 |
| 17 May 19 |
18.24500 +0.15 |
18.29 | 17.95 | 18.06 | 5,888,450 |
| 16 May 19 |
18.10000 +0.03 |
18.10 | 17.82 | 18.08 | 5,431,217 |
| 15 May 19 |
18.06500 -0.13 |
18.27 | 17.81 | 18.26 | 5,852,585 |
| 14 May 19 |
18.19000 -0.03 |
18.35 | 18.01 | 18.35 | 5,173,862 |
| 13 May 19 |
18.22000 -0.26 |
18.48 | 18.05 | 18.48 | 7,556,508 |
| 10 May 19 |
18.47500 -0.38 |
19.08 | 18.32 | 18.94 | 12,688,400 |
| 09 May 19 |
18.85000 -0.61 |
19.41 | 18.70 | 19.40 | 10,892,851 |
| 08 May 19 |
19.46500 -0.91 |
19.66 | 19.28 | 19.65 | 8,533,286 |
| 07 May 19 |
20.37000 -0.46 |
20.90 | 20.23 | 20.90 | 9,361,089 |
| 06 May 19 |
20.83000 -0.25 |
20.83 | 20.47 | 20.60 | 5,609,473 |
| 03 May 19 |
21.08000 -0.45 |
21.49 | 20.92 | 21.39 | 7,168,584 |
| 02 May 19 |
21.53000 +0.01 |
21.93 | 21.46 | 21.67 | 6,360,437 |
| 30 Apr 19 |
21.52000 -0.69 |
22.18 | 21.39 | 22.13 | 8,591,675 |
| 29 Apr 19 |
22.21000 +0.09 |
22.62 | 22.10 | 22.16 | 4,033,689 |
| 26 Apr 19 |
22.12000 +0.06 |
22.21 | 21.95 | 22.12 | 3,506,430 |
| 25 Apr 19 |
22.06000 +0.05 |
22.14 | 21.93 | 21.96 | 2,650,558 |
| 24 Apr 19 |
22.01000 -0.12 |
22.23 | 21.87 | 22.02 | 3,768,110 |
| 23 Apr 19 |
22.13000 -0.46 |
22.57 | 21.96 | 22.52 | 6,136,922 |
| 18 Apr 19 |
22.59000 +0.29 |
22.70 | 22.17 | 22.21 | 5,612,547 |
| 17 Apr 19 |
22.30000 +0.02 |
22.56 | 22.13 | 22.36 | 4,908,230 |
| 16 Apr 19 |
22.28000 +0.20 |
22.46 | 20.98 | 21.00 | 12,583,641 |
| 15 Apr 19 |
22.08000 +0.36 |
22.16 | 21.75 | 21.79 | 6,038,566 |
| 12 Apr 19 |
21.72000 +0.19 |
21.88 | 21.18 | 21.57 | 6,286,733 |
| 11 Apr 19 |
21.53000 +0.65 |
21.67 | 20.95 | 20.97 | 8,746,909 |
| 10 Apr 19 |
20.88000 +0.29 |
20.96 | 20.51 | 20.66 | 5,129,150 |
| 09 Apr 19 |
20.59000 -0.10 |
20.77 | 20.43 | 20.68 | 4,883,167 |
| 08 Apr 19 |
20.69000 -0.01 |
20.80 | 20.64 | 20.71 | 2,901,239 |
| 05 Apr 19 |
20.70000 +0.07 |
20.78 | 20.54 | 20.66 | 5,502,251 |
| 04 Apr 19 |
20.63000 +0.35 |
20.71 | 20.30 | 20.30 | 6,622,024 |
| 03 Apr 19 |
20.28000 +0.45 |
20.45 | 19.94 | 19.98 | 7,138,008 |
| 02 Apr 19 |
19.83500 +0.21 |
19.88 | 19.52 | 19.61 | 4,829,695 |
| 01 Apr 19 |
19.62000 +0.06 |
19.66 | 19.18 | 19.66 | 8,702,522 |
| 29 Mar 19 |
19.56500 -0.02 |
19.72 | 19.39 | 19.64 | 4,896,383 |
| 28 Mar 19 |
19.59000 -0.21 |
19.90 | 19.44 | 19.83 | 4,997,322 |
| 27 Mar 19 |
19.80000 +0.29 |
19.99 | 19.50 | 19.58 | 6,338,611 |
| 26 Mar 19 |
19.51000 +0.00 |
19.72 | 19.17 | 19.55 | 6,460,582 |
| 25 Mar 19 |
19.51500 -0.14 |
19.62 | 19.38 | 19.56 | 4,277,316 |
| 22 Mar 19 |
19.65000 -0.42 |
20.17 | 19.52 | 20.16 | 8,223,474 |
| 21 Mar 19 |
20.07000 -0.37 |
20.40 | 19.94 | 20.10 | 6,397,780 |
| 20 Mar 19 |
20.44000 -0.41 |
20.89 | 20.36 | 20.87 | 6,191,768 |
| 19 Mar 19 |
20.85000 +0.12 |
20.99 | 20.62 | 20.80 | 5,015,355 |
| 18 Mar 19 |
20.73000 -0.40 |
21.21 | 20.69 | 21.20 | 7,303,386 |
| 15 Mar 19 |
21.13000 -0.26 |
21.61 | 21.10 | 21.59 | 10,325,358 |
| 14 Mar 19 |
21.39000 -1.44 |
22.24 | 21.23 | 21.95 | 17,280,012 |
| 13 Mar 19 |
22.83000 +0.14 |
22.89 | 22.44 | 22.72 | 4,561,485 |
| 12 Mar 19 |
22.69000 +0.22 |
22.82 | 22.46 | 22.69 | 5,775,172 |
| 11 Mar 19 |
22.47000 +0.34 |
22.65 | 22.37 | 22.53 | 4,103,525 |
| 08 Mar 19 |
22.13000 -0.23 |
22.40 | 21.97 | 22.20 | 4,406,993 |
| 07 Mar 19 |
22.36000 +0.09 |
22.92 | 22.14 | 22.64 | 6,700,416 |
| 06 Mar 19 |
22.27000 -0.34 |
22.58 | 22.11 | 22.57 | 4,633,429 |
| 05 Mar 19 |
22.61000 +0.06 |
22.74 | 22.45 | 22.47 | 3,465,437 |
| 04 Mar 19 |
22.55000 -0.42 |
23.16 | 22.41 | 23.00 | 4,688,063 |
| 01 Mar 19 |
22.97000 +0.52 |
23.11 | 22.60 | 22.64 | 5,500,274 |
| 28 Feb 19 |
22.45000 -0.50 |
23.08 | 22.17 | 22.93 | 6,798,589 |
| 27 Feb 19 |
22.95000 -0.56 |
23.55 | 22.81 | 23.40 | 6,291,034 |
| 26 Feb 19 |
23.51000 +0.14 |
23.66 | 23.09 | 23.27 | 4,668,455 |
| 25 Feb 19 |
23.37000 +0.01 |
23.60 | 23.28 | 23.46 | 2,722,403 |
| 22 Feb 19 |
23.36000 +0.26 |
23.44 | 22.95 | 23.04 | 3,148,621 |
| 21 Feb 19 |
23.10000 +0.07 |
23.16 | 22.83 | 23.13 | 3,451,597 |
| 20 Feb 19 |
23.03000 +0.65 |
23.21 | 22.18 | 22.36 | 7,291,025 |
| 19 Feb 19 |
22.38000 +0.31 |
22.49 | 22.15 | 22.25 | 5,121,601 |
| 18 Feb 19 |
22.07000 -0.30 |
22.40 | 21.89 | 22.40 | 3,898,669 |
| 15 Feb 19 |
22.37000 +0.74 |
22.58 | 21.64 | 21.66 | 7,727,768 |
| 14 Feb 19 |
21.63000 -0.58 |
22.49 | 21.60 | 22.34 | 5,902,798 |
| 13 Feb 19 |
22.21000 +0.14 |
22.32 | 22.06 | 22.20 | 3,176,248 |
| 12 Feb 19 |
22.07000 -0.11 |
22.47 | 21.99 | 22.40 | 3,001,987 |
| 11 Feb 19 |
22.18000 +0.33 |
22.31 | 21.99 | 22.06 | 3,340,877 |
| 08 Feb 19 |
21.85000 -0.22 |
22.04 | 21.68 | 21.98 | 4,993,735 |
| 07 Feb 19 |
22.07000 -0.55 |
22.48 | 22.00 | 22.46 | 4,893,780 |
| 06 Feb 19 |
22.62000 +0.17 |
22.70 | 22.46 | 22.47 | 3,238,771 |
| 05 Feb 19 |
22.45000 +0.29 |
22.53 | 22.25 | 22.26 | 3,641,598 |
| 04 Feb 19 |
22.16000 +0.00 |
22.22 | 21.82 | 22.16 | 3,608,900 |
| 01 Feb 19 |
22.16000 +0.10 |
22.31 | 21.96 | 22.16 | 4,596,546 |
| 31 Jan 19 |
22.06000 -0.37 |
22.57 | 21.87 | 22.44 | 5,218,997 |
| 30 Jan 19 |
22.43000 +0.30 |
22.48 | 21.98 | 22.16 | 3,532,541 |
| 29 Jan 19 |
22.13000 +0.10 |
22.33 | 22.05 | 22.08 | 3,290,926 |
| 28 Jan 19 |
22.03000 -0.10 |
22.37 | 21.99 | 22.03 | 3,451,791 |
| 25 Jan 19 |
22.13000 +0.20 |
22.28 | 21.94 | 22.08 | 4,412,273 |
| 24 Jan 19 |
21.93000 -0.07 |
22.13 | 21.63 | 21.89 | 5,326,066 |
| 23 Jan 19 |
22.00000 +0.71 |
22.05 | 21.18 | 21.20 | 7,649,006 |
| 22 Jan 19 |
21.29000 +0.30 |
21.56 | 21.10 | 21.22 | 6,624,502 |
| 21 Jan 19 |
20.99000 +0.14 |
21.22 | 20.85 | 20.90 | 3,706,852 |
| 18 Jan 19 |
20.85000 +0.32 |
20.97 | 20.15 | 20.37 | 6,894,807 |
| 17 Jan 19 |
20.53000 +0.11 |
20.63 | 19.91 | 20.30 | 4,138,334 |
| 16 Jan 19 |
20.42000 +0.70 |
20.60 | 19.75 | 19.75 | 8,741,754 |
| 15 Jan 19 |
19.71500 -0.35 |
20.20 | 19.41 | 20.06 | 7,606,375 |
| 14 Jan 19 |
20.07000 +0.24 |
20.37 | 19.81 | 19.83 | 5,899,694 |
| 11 Jan 19 |
19.82500 +0.34 |
19.88 | 19.48 | 19.58 | 6,866,329 |
| 10 Jan 19 |
19.49000 -0.55 |
20.33 | 19.25 | 19.99 | 8,370,712 |
| 09 Jan 19 |
20.04000 -0.08 |
20.49 | 19.87 | 20.32 | 5,415,348 |
| 08 Jan 19 |
20.12000 +0.31 |
20.60 | 19.75 | 19.92 | 6,094,123 |
| 07 Jan 19 |
19.81500 +0.03 |
20.09 | 19.67 | 19.97 | 4,008,107 |
| 04 Jan 19 |
19.78000 +0.52 |
19.82 | 19.37 | 19.47 | 4,585,006 |
| 03 Jan 19 |
19.26000 -0.51 |
20.09 | 19.19 | 19.68 | 5,565,658 |
| 02 Jan 19 |
19.77500 +0.07 |
20.05 | 19.59 | 19.93 | 4,470,440 |
| 28 Dec 18 |
19.70000 +0.12 |
19.92 | 19.53 | 19.74 | 2,556,195 |
| 27 Dec 18 |
19.58500 -0.34 |
20.26 | 19.39 | 19.86 | 6,375,542 |
| 21 Dec 18 |
19.92000 +0.70 |
19.92 | 19.08 | 19.13 | 11,768,200 |
| 20 Dec 18 |
19.22000 -0.15 |
19.38 | 18.83 | 19.11 | 5,365,455 |
| 19 Dec 18 |
19.36500 +0.10 |
19.67 | 19.30 | 19.45 | 4,732,275 |
| 18 Dec 18 |
19.26000 +0.35 |
19.43 | 18.80 | 18.84 | 4,725,137 |
| 17 Dec 18 |
18.90500 -0.51 |
19.47 | 18.70 | 19.42 | 4,539,520 |
| 14 Dec 18 |
19.42000 +0.04 |
19.60 | 18.72 | 19.15 | 5,053,407 |
| 13 Dec 18 |
19.38000 -0.31 |
19.86 | 19.32 | 19.70 | 4,368,421 |
| 12 Dec 18 |
19.68500 +0.50 |
19.80 | 19.13 | 19.28 | 5,735,720 |
| 11 Dec 18 |
19.18000 +0.23 |
19.35 | 18.88 | 19.07 | 4,317,368 |
| 10 Dec 18 |
18.95000 -0.19 |
19.45 | 18.83 | 19.10 | 4,739,728 |
| 07 Dec 18 |
19.14000 -0.35 |
19.93 | 19.10 | 19.65 | 5,748,684 |
| 06 Dec 18 |
19.49000 -0.33 |
19.63 | 19.19 | 19.58 | 6,923,943 |
| 05 Dec 18 |
19.81500 -0.07 |
20.18 | 19.58 | 19.77 | 6,849,256 |
| 04 Dec 18 |
19.89000 -1.32 |
21.32 | 19.81 | 21.11 | 11,396,902 |
| 03 Dec 18 |
21.21000 -0.29 |
21.87 | 21.01 | 21.87 | 5,424,044 |
| 30 Nov 18 |
21.50000 -0.02 |
21.63 | 21.28 | 21.51 | 5,373,571 |
| 29 Nov 18 |
21.52000 +0.58 |
21.64 | 21.13 | 21.13 | 6,636,397 |
| 28 Nov 18 |
20.94000 -0.13 |
21.10 | 20.74 | 21.10 | 3,960,359 |
| 27 Nov 18 |
21.07000 -0.31 |
21.56 | 20.86 | 21.55 | 5,037,739 |
| 26 Nov 18 |
21.38000 +0.47 |
21.73 | 21.25 | 21.37 | 6,166,492 |
| 23 Nov 18 |
20.91000 +0.58 |
21.08 | 20.34 | 20.34 | 6,015,833 |
| 22 Nov 18 |
20.33000 -0.05 |
20.40 | 20.04 | 20.35 | 3,212,276 |
| 21 Nov 18 |
20.38000 +0.49 |
20.52 | 20.00 | 20.04 | 6,255,293 |
| 20 Nov 18 |
19.89000 -0.33 |
20.17 | 19.42 | 20.17 | 7,247,479 |
| 19 Nov 18 |
20.22000 +0.07 |
20.85 | 20.17 | 20.19 | 4,751,778 |
| 16 Nov 18 |
20.15000 +0.06 |
20.76 | 20.00 | 20.17 | 6,497,580 |
| 15 Nov 18 |
20.09000 -0.38 |
20.66 | 19.83 | 20.52 | 7,218,355 |
| 14 Nov 18 |
20.47000 +0.02 |
21.24 | 20.44 | 20.65 | 7,974,296 |
| 13 Nov 18 |
20.45000 +0.80 |
20.57 | 19.65 | 19.65 | 7,749,399 |
| 12 Nov 18 |
19.65000 -0.59 |
20.41 | 19.34 | 20.40 | 6,262,168 |
| 09 Nov 18 |
20.24000 +0.80 |
20.32 | 19.29 | 19.33 | 10,732,506 |
| 08 Nov 18 |
19.44500 -0.29 |
19.92 | 19.18 | 19.83 | 7,040,385 |
| 07 Nov 18 |
19.73500 +0.43 |
20.04 | 19.35 | 19.36 | 6,256,161 |
| 06 Nov 18 |
19.30500 -0.18 |
19.66 | 19.17 | 19.51 | 5,606,605 |
| 05 Nov 18 |
19.48500 -0.26 |
19.73 | 19.36 | 19.71 | 5,986,471 |
| 02 Nov 18 |
19.75000 +0.69 |
20.12 | 19.42 | 19.42 | 11,683,984 |
| 01 Nov 18 |
19.06000 +1.30 |
19.08 | 17.63 | 17.72 | 15,247,617 |
| 31 Oct 18 |
17.76000 +0.45 |
17.84 | 17.32 | 17.49 | 10,846,504 |
| 30 Oct 18 |
17.31000 -1.52 |
18.19 | 17.05 | 18.14 | 20,728,744 |
| 29 Oct 18 |
18.83500 -0.03 |
19.25 | 18.77 | 18.91 | 6,368,977 |
| 26 Oct 18 |
18.86000 +0.05 |
19.13 | 18.63 | 18.67 | 8,091,567 |
| 25 Oct 18 |
18.81500 +0.53 |
18.87 | 18.02 | 18.17 | 7,237,176 |
| 24 Oct 18 |
18.28000 +0.11 |
18.78 | 18.20 | 18.35 | 6,804,891 |
| 23 Oct 18 |
18.17500 +0.05 |
18.27 | 17.56 | 18.00 | 8,389,311 |
| 22 Oct 18 |
18.12500 +0.17 |
18.56 | 18.09 | 18.19 | 5,547,291 |
| 19 Oct 18 |
17.95000 -1.15 |
19.05 | 17.68 | 19.02 | 17,651,104 |
| 18 Oct 18 |
19.10000 +0.16 |
19.43 | 18.73 | 18.77 | 7,158,644 |
| 17 Oct 18 |
18.94500 -0.01 |
19.51 | 18.83 | 19.07 | 7,141,081 |
| 16 Oct 18 |
18.95500 +0.38 |
19.03 | 18.33 | 18.48 | 7,769,524 |
| 15 Oct 18 |
18.58000 -0.61 |
19.28 | 18.15 | 19.25 | 9,334,595 |
| 12 Oct 18 |
19.19500 +0.32 |
19.40 | 18.99 | 19.08 | 6,492,625 |
| 11 Oct 18 |
18.87500 -0.45 |
19.15 | 18.64 | 19.12 | 8,606,468 |
| 10 Oct 18 |
19.32500 -0.32 |
19.68 | 19.25 | 19.67 | 6,646,404 |
| 09 Oct 18 |
19.64500 +0.20 |
19.82 | 19.24 | 19.40 | 5,923,617 |
| 08 Oct 18 |
19.44500 -0.21 |
19.66 | 19.14 | 19.56 | 7,183,506 |
| 05 Oct 18 |
19.65500 -0.30 |
20.00 | 19.58 | 20.00 | 6,141,932 |
| 04 Oct 18 |
19.95500 -0.30 |
20.28 | 19.60 | 20.26 | 8,486,404 |
| 02 Oct 18 |
20.25000 -0.49 |
20.60 | 20.10 | 20.58 | 8,092,607 |
| 01 Oct 18 |
20.74000 -0.42 |
21.16 | 20.55 | 20.78 | 7,600,940 |
| 28 Sep 18 |
21.16000 -0.08 |
21.22 | 20.75 | 21.16 | 7,379,362 |
| 27 Sep 18 |
21.24000 -0.80 |
21.76 | 21.06 | 21.65 | 10,667,893 |
| 26 Sep 18 |
22.04000 +0.19 |
22.06 | 21.27 | 21.90 | 5,316,371 |
| 25 Sep 18 |
21.85000 -1.20 |
23.09 | 21.83 | 23.06 | 11,871,794 |
| 24 Sep 18 |
23.05000 -0.20 |
23.29 | 22.91 | 23.10 | 2,954,742 |
| 21 Sep 18 |
23.25000 -0.02 |
23.54 | 23.22 | 23.35 | 4,540,915 |
| 20 Sep 18 |
23.27000 +0.10 |
23.50 | 23.02 | 23.08 | 3,908,899 |
| 19 Sep 18 |
23.17000 +0.26 |
23.33 | 22.97 | 23.05 | 3,453,772 |
| 18 Sep 18 |
22.91000 +0.05 |
23.13 | 22.77 | 22.85 | 3,967,157 |
| 17 Sep 18 |
22.86000 +0.19 |
22.99 | 22.55 | 22.58 | 3,745,802 |
| 14 Sep 18 |
22.67000 +0.26 |
22.85 | 22.53 | 22.54 | 3,882,556 |
| 13 Sep 18 |
22.41000 -0.06 |
22.49 | 22.31 | 22.44 | 2,376,359 |
| 12 Sep 18 |
22.47000 +0.38 |
22.52 | 22.14 | 22.18 | 3,798,885 |
| 11 Sep 18 |
22.09000 -0.23 |
22.38 | 21.94 | 22.38 | 3,623,562 |
| 10 Sep 18 |
22.32000 +0.13 |
22.43 | 21.99 | 22.19 | 2,740,584 |
| 07 Sep 18 |
22.19000 -0.14 |
22.36 | 21.86 | 22.33 | 3,667,471 |
| 06 Sep 18 |
22.33000 -0.14 |
22.57 | 22.23 | 22.41 | 3,129,286 |
| 05 Sep 18 |
22.47000 -0.01 |
22.78 | 22.35 | 22.44 | 4,560,392 |
| 04 Sep 18 |
22.48000 -0.13 |
22.93 | 22.15 | 22.86 | 5,014,215 |
| 03 Sep 18 |
22.61000 +0.12 |
22.67 | 22.32 | 22.42 | 3,357,603 |
| 31 Aug 18 |
22.49000 -0.89 |
22.85 | 21.92 | 22.85 | 11,268,822 |
| 30 Aug 18 |
23.38000 -0.37 |
23.79 | 23.17 | 23.66 | 4,499,755 |
| 29 Aug 18 |
23.75000 -0.06 |
23.91 | 23.62 | 23.88 | 2,466,933 |
| 28 Aug 18 |
23.81000 -0.08 |
24.00 | 23.78 | 24.00 | 2,563,196 |
| 27 Aug 18 |
23.89000 +0.32 |
23.99 | 23.65 | 23.70 | 2,831,888 |
| 24 Aug 18 |
23.57000 +0.16 |
23.61 | 23.26 | 23.32 | 2,602,338 |
| 23 Aug 18 |
23.41000 +0.01 |
23.50 | 23.14 | 23.35 | 2,549,483 |
| 22 Aug 18 |
23.40000 -0.16 |
23.68 | 23.26 | 23.46 | 3,801,118 |
| 21 Aug 18 |
23.56000 +0.23 |
23.97 | 23.28 | 23.49 | 5,787,074 |
| 20 Aug 18 |
23.33000 +0.18 |
23.58 | 23.13 | 23.21 | 3,471,036 |
| 17 Aug 18 |
23.15000 -0.04 |
23.22 | 22.86 | 23.19 | 4,846,013 |
| 16 Aug 18 |
23.19000 +0.41 |
23.26 | 22.72 | 22.87 | 4,620,407 |
| 15 Aug 18 |
22.78000 -0.24 |
23.34 | 22.65 | 23.09 | 5,304,077 |
| 14 Aug 18 |
23.02000 +0.08 |
23.27 | 22.93 | 23.12 | 4,673,219 |
| 13 Aug 18 |
22.94000 +0.10 |
23.09 | 22.64 | 22.73 | 4,311,810 |
| 10 Aug 18 |
22.84000 -0.32 |
23.17 | 22.71 | 23.00 | 3,950,291 |
| 09 Aug 18 |
23.16000 -0.19 |
23.35 | 22.71 | 23.35 | 4,344,738 |
| 08 Aug 18 |
23.35000 +0.25 |
23.39 | 23.03 | 23.06 | 3,429,014 |
| 07 Aug 18 |
23.10000 +0.04 |
23.43 | 23.05 | 23.15 | 3,717,282 |
| 06 Aug 18 |
23.06000 -0.16 |
23.43 | 22.97 | 23.36 | 4,131,720 |
| 03 Aug 18 |
23.22000 -0.26 |
23.59 | 23.02 | 23.59 | 5,831,388 |
| 02 Aug 18 |
23.48000 -0.28 |
23.77 | 23.41 | 23.58 | 6,717,534 |
| 01 Aug 18 |
23.76000 -0.24 |
24.45 | 23.32 | 24.23 | 9,460,391 |
| 31 Jul 18 |
24.00000 +1.83 |
24.20 | 22.85 | 22.90 | 16,847,396 |
| 30 Jul 18 |
22.17000 +0.23 |
22.34 | 21.91 | 21.98 | 6,019,426 |
| 27 Jul 18 |
21.94000 +0.45 |
22.04 | 21.58 | 21.63 | 6,299,404 |
| 26 Jul 18 |
21.49000 +0.62 |
21.75 | 21.03 | 21.04 | 7,247,479 |
| 25 Jul 18 |
20.87000 -0.17 |
21.16 | 20.82 | 21.04 | 3,695,040 |
| 24 Jul 18 |
21.04000 +0.19 |
21.34 | 20.91 | 20.92 | 5,195,554 |
| 23 Jul 18 |
20.85000 -0.47 |
21.10 | 20.58 | 21.02 | 6,446,996 |
| 20 Jul 18 |
21.32000 +0.00 |
21.34 | 20.66 | 21.34 | 6,968,784 |
| 19 Jul 18 |
21.32000 -0.03 |
21.51 | 21.10 | 21.41 | 5,029,393 |
| 18 Jul 18 |
21.35000 +0.86 |
21.44 | 20.72 | 20.75 | 8,627,855 |
| 17 Jul 18 |
20.49000 -0.11 |
20.86 | 20.35 | 20.65 | 6,397,333 |
| 16 Jul 18 |
20.60000 +0.21 |
20.61 | 20.19 | 20.42 | 4,385,399 |
| 13 Jul 18 |
20.39000 +0.26 |
20.65 | 20.20 | 20.21 | 5,957,638 |
| 12 Jul 18 |
20.13000 +0.05 |
20.27 | 19.90 | 20.08 | 5,468,148 |
| 11 Jul 18 |
20.08000 -0.25 |
20.53 | 20.03 | 20.23 | 5,323,800 |
| 10 Jul 18 |
20.33000 -0.23 |
20.94 | 20.19 | 20.68 | 7,567,977 |
| 09 Jul 18 |
20.56000 +0.45 |
20.81 | 20.21 | 20.26 | 7,780,199 |
| 06 Jul 18 |
20.11000 -0.11 |
20.30 | 19.81 | 20.30 | 7,158,646 |
| 05 Jul 18 |
20.22000 +0.05 |
20.62 | 20.10 | 20.18 | 5,669,859 |
| 04 Jul 18 |
20.17000 -0.17 |
20.47 | 20.04 | 20.36 | 3,401,003 |
| 03 Jul 18 |
20.34000 -0.01 |
20.73 | 20.28 | 20.52 | 4,440,742 |
| 02 Jul 18 |
20.35000 -0.25 |
20.49 | 20.11 | 20.32 | 6,080,626 |
| 29 Jun 18 |
20.60000 +0.05 |
21.07 | 20.50 | 20.63 | 6,485,311 |
| 28 Jun 18 |
20.55000 -0.44 |
20.97 | 20.32 | 20.88 | 6,535,764 |
| 27 Jun 18 |
20.99000 -0.05 |
21.18 | 20.63 | 21.02 | 6,575,094 |
| 26 Jun 18 |
21.04000 -0.54 |
21.74 | 20.99 | 21.74 | 7,451,150 |
| 25 Jun 18 |
21.58000 -1.15 |
22.64 | 21.58 | 22.62 | 5,969,818 |
| 22 Jun 18 |
22.73000 +0.04 |
22.96 | 22.50 | 22.55 | 3,711,676 |
| 21 Jun 18 |
22.69000 -0.06 |
22.82 | 22.50 | 22.80 | 4,509,365 |
| 20 Jun 18 |
22.75000 -0.02 |
23.08 | 22.71 | 22.80 | 4,889,143 |
| 19 Jun 18 |
22.77000 -0.04 |
22.83 | 22.39 | 22.59 | 4,908,665 |
| 18 Jun 18 |
22.81000 -0.14 |
23.14 | 22.62 | 22.82 | 6,088,558 |
| 15 Jun 18 |
22.95000 -0.89 |
23.78 | 22.88 | 23.77 | 10,813,796 |
| 14 Jun 18 |
23.84000 -0.01 |
23.97 | 23.30 | 23.75 | 5,578,860 |
| 13 Jun 18 |
23.85000 +0.75 |
24.17 | 23.13 | 23.15 | 7,283,887 |
| 12 Jun 18 |
23.10000 -0.13 |
23.43 | 22.96 | 23.39 | 3,405,707 |
| 11 Jun 18 |
23.23000 +0.24 |
23.24 | 22.78 | 23.10 | 4,599,704 |
| 08 Jun 18 |
22.99000 -0.58 |
23.38 | 22.91 | 23.36 | 5,134,311 |
| 07 Jun 18 |
23.57000 -0.10 |
23.84 | 23.52 | 23.79 | 3,757,823 |
| 06 Jun 18 |
23.67000 +0.00 |
23.99 | 23.48 | 23.79 | 4,279,709 |
| 05 Jun 18 |
23.67000 -0.26 |
24.23 | 23.42 | 24.22 | 5,558,314 |
| 04 Jun 18 |
23.93000 +0.50 |
24.15 | 23.67 | 23.70 | 4,161,637 |
| 01 Jun 18 |
23.43000 +0.18 |
23.54 | 23.21 | 23.35 | 4,462,257 |
| 31 May 18 |
23.25000 -0.41 |
23.74 | 22.97 | 23.69 | 5,342,157 |
| 30 May 18 |
23.66000 -0.51 |
24.22 | 23.62 | 24.22 | 4,971,554 |
| 29 May 18 |
24.17000 -0.60 |
24.69 | 24.11 | 24.63 | 3,966,528 |
| 28 May 18 |
24.77000 +0.33 |
25.23 | 24.36 | 24.60 | 3,729,743 |
| 25 May 18 |
24.44000 +0.43 |
24.52 | 24.06 | 24.11 | 3,614,572 |
| 24 May 18 |
24.01000 -0.17 |
24.29 | 23.87 | 24.21 | 3,867,285 |
| 23 May 18 |
24.18000 -0.94 |
25.07 | 23.96 | 24.98 | 5,539,739 |
| 22 May 18 |
25.12000 +0.47 |
25.19 | 24.44 | 24.74 | 4,311,586 |
| 18 May 18 |
24.65000 -0.46 |
25.27 | 24.42 | 25.13 | 4,041,685 |
| 17 May 18 |
25.11000 +0.01 |
25.13 | 24.87 | 25.10 | 2,427,813 |
| 16 May 18 |
25.10000 -0.03 |
25.44 | 24.87 | 25.15 | 4,064,051 |
| 15 May 18 |
25.13000 -0.12 |
25.54 | 24.97 | 25.27 | 3,889,365 |
| 14 May 18 |
25.25000 +0.14 |
25.30 | 24.99 | 25.20 | 4,036,316 |
| 11 May 18 |
25.11000 +0.82 |
25.34 | 24.15 | 24.27 | 6,559,015 |
| 10 May 18 |
24.29000 +0.03 |
24.70 | 24.22 | 24.28 | 3,646,959 |
| 09 May 18 |
24.26000 -0.99 |
24.57 | 24.07 | 24.53 | 5,516,158 |
| 08 May 18 |
25.25000 +0.00 |
25.38 | 24.94 | 25.22 | 5,403,138 |
| 07 May 18 |
25.25000 +0.10 |
25.43 | 25.19 | 25.22 | 3,474,916 |
| 04 May 18 |
25.15000 +0.61 |
25.20 | 24.55 | 24.55 | 5,644,034 |
| 03 May 18 |
24.54000 -0.43 |
24.98 | 24.36 | 24.91 | 5,294,370 |
| 02 May 18 |
24.97000 +0.80 |
25.03 | 24.07 | 24.12 | 6,755,900 |
| 30 Apr 18 |
24.17000 -0.39 |
24.64 | 24.10 | 24.57 | 4,895,086 |
| 27 Apr 18 |
24.56000 +0.36 |
24.70 | 23.86 | 24.26 | 7,090,826 |
| 26 Apr 18 |
24.20000 -1.41 |
25.10 | 23.69 | 25.00 | 16,661,066 |
| 25 Apr 18 |
25.61000 -0.89 |
26.17 | 25.33 | 26.15 | 5,529,706 |
| 24 Apr 18 |
26.50000 +0.05 |
26.55 | 26.14 | 26.39 | 3,488,919 |
| 23 Apr 18 |
26.45000 +0.26 |
26.56 | 26.03 | 26.16 | 3,269,989 |
| 20 Apr 18 |
26.19000 -0.42 |
26.61 | 25.82 | 26.55 | 6,197,316 |
| 19 Apr 18 |
26.61000 -0.36 |
26.99 | 26.48 | 26.97 | 3,626,040 |
| 18 Apr 18 |
26.97000 -0.04 |
27.07 | 26.75 | 27.00 | 3,590,417 |
| 17 Apr 18 |
27.01000 +0.10 |
27.12 | 26.80 | 27.03 | 4,070,404 |
| 16 Apr 18 |
26.91000 +0.42 |
27.14 | 26.57 | 26.57 | 3,444,214 |
| 13 Apr 18 |
26.49000 -0.50 |
27.32 | 26.36 | 27.06 | 3,296,791 |
| 12 Apr 18 |
26.99000 +0.80 |
27.14 | 25.90 | 26.15 | 7,508,511 |
| 11 Apr 18 |
26.19000 -0.69 |
27.07 | 25.56 | 26.81 | 7,915,816 |
| 10 Apr 18 |
26.88000 +0.21 |
27.24 | 26.62 | 26.84 | 6,139,188 |
| 09 Apr 18 |
26.67000 +0.32 |
26.80 | 26.34 | 26.54 | 3,897,056 |
| 06 Apr 18 |
26.35000 +0.52 |
26.52 | 26.07 | 26.20 | 6,064,363 |
| 05 Apr 18 |
25.83000 +0.86 |
25.99 | 25.30 | 25.36 | 4,302,013 |
| 04 Apr 18 |
24.97000 -0.75 |
25.72 | 24.70 | 25.63 | 6,017,222 |
| 03 Apr 18 |
25.72000 -0.22 |
26.17 | 25.53 | 25.85 | 3,980,061 |
| 29 Mar 18 |
25.94000 +0.92 |
26.14 | 25.10 | 25.10 | 4,765,885 |
| 28 Mar 18 |
25.02000 -0.74 |
25.71 | 24.88 | 25.56 | 5,236,611 |
| 27 Mar 18 |
25.76000 +0.17 |
26.13 | 25.58 | 26.00 | 3,476,636 |
| 26 Mar 18 |
25.59000 +0.10 |
25.87 | 25.39 | 25.58 | 3,518,410 |
| 23 Mar 18 |
25.49000 -0.66 |
25.80 | 25.14 | 25.70 | 5,215,986 |
| 22 Mar 18 |
26.15000 -0.48 |
26.64 | 25.98 | 26.35 | 4,082,973 |
| 21 Mar 18 |
26.63000 -0.75 |
27.43 | 26.56 | 27.41 | 3,904,575 |
| 20 Mar 18 |
27.38000 +0.72 |
27.47 | 26.75 | 26.84 | 4,314,949 |
| 19 Mar 18 |
26.66000 -0.35 |
27.09 | 26.46 | 27.01 | 3,761,191 |
| 16 Mar 18 |
27.01000 +0.16 |
27.41 | 26.90 | 27.08 | 6,264,211 |
| 15 Mar 18 |
26.85000 +0.65 |
27.07 | 25.57 | 26.50 | 8,635,315 |
| 14 Mar 18 |
26.20000 +0.14 |
26.33 | 25.78 | 25.89 | 3,887,428 |
| 13 Mar 18 |
26.06000 +0.06 |
26.30 | 25.83 | 26.03 | 3,759,448 |
| 12 Mar 18 |
26.00000 +0.24 |
26.09 | 25.58 | 26.00 | 5,622,943 |
| 09 Mar 18 |
25.76000 -1.53 |
27.59 | 25.52 | 27.30 | 14,546,911 |
| 08 Mar 18 |
27.29000 -0.46 |
27.90 | 27.13 | 27.80 | 5,274,612 |
| 07 Mar 18 |
27.75000 +0.99 |
27.95 | 26.75 | 27.00 | 5,506,700 |
| 06 Mar 18 |
26.76000 +0.09 |
27.10 | 26.69 | 26.92 | 3,372,310 |
| 05 Mar 18 |
26.67000 +0.10 |
26.86 | 26.30 | 26.36 | 3,630,830 |
| 02 Mar 18 |
26.57000 -0.79 |
27.09 | 26.44 | 27.08 | 4,485,318 |
| 01 Mar 18 |
27.36000 -0.26 |
27.82 | 27.12 | 27.57 | 4,093,802 |
| 28 Feb 18 |
27.62000 +0.39 |
27.72 | 27.10 | 27.17 | 3,463,982 |
| 27 Feb 18 |
27.23000 -0.04 |
27.53 | 27.11 | 27.35 | 2,674,748 |
| 26 Feb 18 |
27.27000 +0.14 |
27.47 | 26.99 | 27.17 | 2,808,050 |
| 23 Feb 18 |
27.13000 -0.59 |
27.85 | 26.95 | 27.82 | 4,148,922 |
| 22 Feb 18 |
27.72000 +0.07 |
27.77 | 27.26 | 27.43 | 2,807,344 |
| 21 Feb 18 |
27.65000 +0.42 |
27.65 | 27.05 | 27.10 | 2,877,522 |
| 20 Feb 18 |
27.23000 +0.19 |
27.24 | 26.82 | 27.02 | 2,232,901 |
| 19 Feb 18 |
27.04000 +0.26 |
27.33 | 26.91 | 26.92 | 1,769,444 |
| 16 Feb 18 |
26.78000 +0.03 |
27.13 | 26.57 | 26.87 | 3,165,306 |
| 15 Feb 18 |
26.75000 -0.33 |
27.41 | 26.49 | 27.28 | 3,477,860 |
| 14 Feb 18 |
27.08000 +0.32 |
27.22 | 26.33 | 27.06 | 4,626,517 |
| 13 Feb 18 |
26.76000 +0.38 |
27.07 | 26.37 | 26.38 | 5,070,006 |
| 12 Feb 18 |
26.38000 +0.10 |
26.90 | 25.96 | 26.39 | 4,589,787 |
| 09 Feb 18 |
26.28000 -0.18 |
26.44 | 25.75 | 26.00 | 7,982,380 |
| 08 Feb 18 |
26.46000 -1.46 |
27.54 | 26.31 | 27.32 | 7,551,422 |
| 07 Feb 18 |
27.92000 -0.07 |
28.25 | 27.49 | 28.25 | 4,854,781 |
| 06 Feb 18 |
27.99000 -0.32 |
28.42 | 26.70 | 26.89 | 7,768,197 |
| 05 Feb 18 |
28.31000 +0.23 |
28.38 | 27.16 | 27.59 | 4,909,067 |
| 02 Feb 18 |
28.08000 -0.36 |
28.55 | 28.02 | 28.21 | 4,490,482 |
| 01 Feb 18 |
28.44000 -0.30 |
29.38 | 28.31 | 28.96 | 4,846,760 |
| 31 Jan 18 |
28.74000 +0.03 |
29.17 | 28.60 | 28.65 | 3,487,210 |
| 30 Jan 18 |
28.71000 -0.32 |
29.08 | 28.67 | 28.91 | 2,905,057 |
| 29 Jan 18 |
29.03000 +0.15 |
29.21 | 28.79 | 28.87 | 2,860,046 |
| 26 Jan 18 |
28.88000 +0.29 |
28.88 | 28.34 | 28.59 | 4,063,939 |
| 25 Jan 18 |
28.59000 -0.48 |
29.22 | 28.29 | 29.00 | 5,299,449 |
| 24 Jan 18 |
29.07000 -0.51 |
29.71 | 29.07 | 29.42 | 4,043,393 |
| 23 Jan 18 |
29.58000 +0.51 |
29.82 | 29.30 | 29.45 | 4,864,456 |
| 22 Jan 18 |
29.07000 -0.56 |
29.74 | 29.01 | 29.72 | 4,016,130 |
| 19 Jan 18 |
29.63000 +0.16 |
29.86 | 29.34 | 29.50 | 4,509,192 |
| 18 Jan 18 |
29.47000 +0.36 |
29.77 | 29.27 | 29.27 | 4,010,437 |
| 17 Jan 18 |
29.11000 -0.36 |
29.61 | 29.01 | 29.41 | 4,121,148 |
| 16 Jan 18 |
29.47000 +0.32 |
29.85 | 29.25 | 29.25 | 3,932,418 |
| 15 Jan 18 |
29.15000 -1.27 |
30.51 | 28.90 | 30.43 | 6,981,291 |
| 12 Jan 18 |
30.42000 -0.19 |
30.91 | 30.36 | 30.74 | 3,051,863 |
| 11 Jan 18 |
30.61000 -0.12 |
30.77 | 30.36 | 30.76 | 3,138,369 |
| 10 Jan 18 |
30.73000 +0.63 |
30.81 | 30.12 | 30.54 | 6,357,660 |
| 09 Jan 18 |
30.10000 -0.46 |
30.83 | 30.10 | 30.45 | 4,286,857 |
| 08 Jan 18 |
30.56000 +0.30 |
30.74 | 29.45 | 30.00 | 7,456,965 |
| 05 Jan 18 |
30.26000 -0.46 |
30.96 | 29.89 | 30.79 | 4,881,962 |
| 04 Jan 18 |
30.72000 -0.18 |
31.26 | 30.72 | 31.00 | 3,990,671 |
| 03 Jan 18 |
30.90000 +0.62 |
31.03 | 30.15 | 30.19 | 4,660,743 |
| 02 Jan 18 |
30.28000 -0.44 |
30.59 | 28.63 | 30.59 | 8,785,974 |
| 29 Dec 17 |
30.72000 -0.40 |
31.13 | 30.72 | 31.00 | 1,968,479 |
| 28 Dec 17 |
31.12000 +0.05 |
31.18 | 30.94 | 31.00 | 2,256,717 |
| 27 Dec 17 |
31.07500 +0.02 |
31.17 | 30.83 | 30.93 | 2,292,864 |
| 22 Dec 17 |
31.05500 +0.10 |
31.10 | 30.76 | 30.99 | 2,574,699 |
| 21 Dec 17 |
30.95000 +0.17 |
31.14 | 30.65 | 30.75 | 4,132,185 |
| 20 Dec 17 |
30.78000 -0.07 |
31.06 | 30.63 | 30.86 | 3,536,967 |
| 19 Dec 17 |
30.85500 +0.48 |
31.16 | 30.40 | 30.43 | 5,621,259 |
| 18 Dec 17 |
30.37500 +0.59 |
30.47 | 29.92 | 29.94 | 5,031,382 |
| 15 Dec 17 |
29.78500 -0.17 |
30.07 | 29.66 | 29.81 | 6,262,853 |
| 14 Dec 17 |
29.95000 +0.06 |
30.25 | 29.63 | 29.86 | 5,247,478 |
| 13 Dec 17 |
29.89500 +0.30 |
30.02 | 29.37 | 29.62 | 5,837,175 |
| 12 Dec 17 |
29.59500 -0.29 |
29.87 | 29.15 | 29.87 | 5,134,131 |
| 11 Dec 17 |
29.88500 -0.24 |
30.28 | 29.65 | 30.11 | 4,656,611 |
| 08 Dec 17 |
30.13000 +0.52 |
30.34 | 29.56 | 29.65 | 6,076,596 |
| 07 Dec 17 |
29.61000 +0.58 |
29.61 | 29.06 | 29.08 | 4,774,425 |
| 06 Dec 17 |
29.03500 -0.18 |
29.19 | 28.27 | 29.00 | 5,863,982 |
| 05 Dec 17 |
29.21500 -0.28 |
29.67 | 28.98 | 29.57 | 6,005,404 |
| 04 Dec 17 |
29.49500 +0.24 |
29.74 | 29.17 | 29.51 | 4,934,288 |
| 01 Dec 17 |
29.26000 +0.39 |
29.76 | 28.75 | 29.33 | 8,192,384 |
| 30 Nov 17 |
28.87000 +0.18 |
28.99 | 28.10 | 28.62 | 6,730,763 |
| 29 Nov 17 |
28.69000 -0.23 |
29.41 | 28.61 | 29.07 | 6,678,660 |
| 28 Nov 17 |
28.91500 +0.15 |
29.15 | 28.77 | 28.86 | 3,302,958 |
| 27 Nov 17 |
28.77000 +0.15 |
29.15 | 28.52 | 28.66 | 3,933,031 |
| 24 Nov 17 |
28.62500 +0.06 |
29.08 | 28.57 | 28.59 | 5,037,908 |
| 23 Nov 17 |
28.56500 +0.33 |
28.74 | 28.09 | 28.11 | 4,084,218 |
| 22 Nov 17 |
28.23500 -0.67 |
29.08 | 28.24 | 28.95 | 5,383,809 |
| 21 Nov 17 |
28.91000 +0.10 |
29.31 | 28.81 | 28.83 | 6,846,777 |
| 20 Nov 17 |
28.81000 +0.67 |
28.85 | 27.73 | 27.85 | 5,070,341 |
| 17 Nov 17 |
28.13500 -0.24 |
28.73 | 28.03 | 28.44 | 6,470,566 |
| 16 Nov 17 |
28.38000 +0.71 |
28.41 | 27.66 | 27.75 | 6,465,026 |
| 15 Nov 17 |
27.66500 +0.23 |
27.67 | 27.00 | 27.33 | 6,956,042 |
| 14 Nov 17 |
27.44000 +0.53 |
27.48 | 26.93 | 27.00 | 5,987,319 |
| 13 Nov 17 |
26.91000 -0.01 |
27.10 | 26.46 | 27.00 | 7,728,931 |
| 10 Nov 17 |
26.91500 +0.44 |
27.01 | 26.36 | 26.42 | 5,835,748 |
| 09 Nov 17 |
26.48000 -0.27 |
27.10 | 26.24 | 26.80 | 9,132,224 |
| 08 Nov 17 |
26.75000 -1.01 |
27.91 | 26.21 | 27.72 | 15,324,613 |
| 07 Nov 17 |
27.76000 -0.31 |
28.31 | 27.76 | 28.17 | 4,179,139 |
| 06 Nov 17 |
28.07000 +0.03 |
28.23 | 27.93 | 28.00 | 4,481,486 |
| 03 Nov 17 |
28.04000 -0.04 |
28.39 | 27.46 | 28.20 | 9,356,800 |
| 02 Nov 17 |
28.08500 -0.14 |
28.38 | 27.83 | 28.22 | 5,893,749 |
| 01 Nov 17 |
28.22000 +0.82 |
28.29 | 27.12 | 27.40 | 7,871,162 |
| 30 Oct 17 |
27.40000 +0.12 |
27.69 | 27.10 | 27.30 | 5,934,410 |
| 27 Oct 17 |
27.28000 -0.19 |
27.50 | 27.03 | 27.48 | 6,002,132 |
| 26 Oct 17 |
27.47000 +0.32 |
27.53 | 26.91 | 27.15 | 7,572,716 |
| 25 Oct 17 |
27.14500 +0.96 |
27.19 | 25.28 | 25.95 | 14,579,503 |
| 24 Oct 17 |
26.18500 +0.23 |
26.39 | 25.84 | 26.29 | 4,720,764 |
| 23 Oct 17 |
25.96000 +0.24 |
26.05 | 25.63 | 26.00 | 3,852,749 |
| 20 Oct 17 |
25.72000 +0.27 |
26.08 | 25.44 | 25.50 | 4,960,090 |
| 19 Oct 17 |
25.44500 -0.11 |
25.59 | 25.11 | 25.51 | 3,863,894 |
| 18 Oct 17 |
25.56000 +0.14 |
25.59 | 25.35 | 25.45 | 3,386,715 |
| 17 Oct 17 |
25.41500 +0.13 |
25.64 | 25.32 | 25.40 | 3,597,301 |
| 16 Oct 17 |
25.28500 +0.24 |
25.33 | 24.95 | 25.00 | 3,358,570 |
| 13 Oct 17 |
25.04000 -0.08 |
25.28 | 24.67 | 25.21 | 5,259,043 |
| 12 Oct 17 |
25.12500 +0.57 |
25.53 | 24.98 | 25.08 | 8,395,764 |
| 11 Oct 17 |
24.56000 -0.02 |
25.05 | 24.50 | 24.61 | 5,756,534 |
| 10 Oct 17 |
24.58500 +0.60 |
24.92 | 23.72 | 23.97 | 6,120,175 |
| 09 Oct 17 |
23.98500 -0.01 |
24.20 | 23.90 | 24.03 | 2,465,774 |
| 06 Oct 17 |
24.00000 -0.25 |
24.35 | 23.99 | 24.20 | 3,934,016 |
| 05 Oct 17 |
24.24500 -0.43 |
24.65 | 23.86 | 24.57 | 4,618,459 |
| 04 Oct 17 |
24.67500 +0.35 |
24.67 | 24.24 | 24.38 | 5,603,850 |
| 02 Oct 17 |
24.32000 +0.81 |
24.35 | 23.55 | 23.59 | 5,593,679 |
| 29 Sep 17 |
23.51000 +0.09 |
23.59 | 23.19 | 23.45 | 4,061,546 |
| 28 Sep 17 |
23.42000 -0.24 |
23.70 | 23.17 | 23.70 | 4,312,459 |
| 27 Sep 17 |
23.65500 +0.76 |
23.66 | 22.67 | 22.95 | 5,881,885 |
| 26 Sep 17 |
22.90000 -0.10 |
23.13 | 22.80 | 22.98 | 3,455,236 |
| 25 Sep 17 |
22.99500 +0.12 |
23.49 | 22.91 | 22.91 | 4,893,140 |
| 22 Sep 17 |
22.87500 +0.23 |
22.96 | 22.52 | 22.61 | 3,896,088 |
| 21 Sep 17 |
22.64500 +0.00 |
22.90 | 22.42 | 22.72 | 2,867,473 |
| 20 Sep 17 |
22.64500 -0.20 |
22.88 | 22.50 | 22.76 | 2,706,740 |
| 19 Sep 17 |
22.85000 +0.45 |
23.00 | 22.35 | 22.38 | 3,916,764 |
| 18 Sep 17 |
22.40000 -0.06 |
22.67 | 22.40 | 22.62 | 2,447,719 |
| 15 Sep 17 |
22.46000 +0.00 |
22.59 | 22.31 | 22.41 | 7,236,524 |
| 14 Sep 17 |
22.46000 -0.25 |
22.61 | 22.36 | 22.55 | 4,256,616 |
| 13 Sep 17 |
22.70500 -0.27 |
23.06 | 22.69 | 22.90 | 4,315,711 |
| 12 Sep 17 |
22.97500 +0.39 |
23.17 | 22.59 | 22.66 | 5,361,847 |
| 11 Sep 17 |
22.58500 +0.50 |
22.58 | 21.99 | 22.09 | 4,754,674 |
| 08 Sep 17 |
22.08000 +0.08 |
22.14 | 21.78 | 21.89 | 3,276,747 |
| 07 Sep 17 |
22.00000 +0.20 |
22.15 | 21.78 | 21.92 | 4,974,243 |
| 06 Sep 17 |
21.80000 +0.24 |
21.86 | 21.45 | 21.48 | 5,328,884 |
| 05 Sep 17 |
21.56000 +0.00 |
21.71 | 21.50 | 21.66 | 3,467,707 |
| 04 Sep 17 |
21.56000 -0.20 |
21.75 | 21.40 | 21.49 | 3,733,778 |
| 01 Sep 17 |
21.76000 +0.69 |
21.76 | 21.15 | 21.25 | 6,429,292 |
| 31 Aug 17 |
21.07000 +0.73 |
21.07 | 20.25 | 20.25 | 5,195,805 |
| 30 Aug 17 |
20.34500 -0.01 |
20.58 | 20.15 | 20.55 | 2,926,900 |
| 29 Aug 17 |
20.35000 -0.30 |
20.74 | 20.13 | 20.64 | 5,070,648 |
| 28 Aug 17 |
20.65000 -0.11 |
20.75 | 20.57 | 20.75 | 1,321,320 |
| 25 Aug 17 |
20.76500 -0.03 |
20.89 | 20.62 | 20.82 | 2,386,509 |
| 24 Aug 17 |
20.80000 -0.03 |
20.99 | 20.80 | 20.85 | 2,981,897 |
| 23 Aug 17 |
20.82500 -0.17 |
21.11 | 20.80 | 21.06 | 3,520,861 |
| 22 Aug 17 |
21.00000 +0.14 |
21.08 | 20.82 | 21.05 | 3,436,546 |
| 21 Aug 17 |
20.86000 +0.13 |
21.11 | 20.65 | 20.65 | 5,121,267 |
| 18 Aug 17 |
20.73500 +0.08 |
20.92 | 20.14 | 20.25 | 6,060,877 |
| 17 Aug 17 |
20.65500 -0.09 |
20.83 | 20.49 | 20.69 | 4,380,476 |
| 16 Aug 17 |
20.75000 +0.16 |
21.08 | 20.60 | 20.68 | 6,738,534 |
| 15 Aug 17 |
20.59000 +0.93 |
20.64 | 19.58 | 19.77 | 9,461,494 |
| 14 Aug 17 |
19.66000 +0.06 |
19.74 | 19.48 | 19.68 | 3,422,757 |
| 11 Aug 17 |
19.60500 -0.06 |
19.86 | 19.29 | 19.83 | 4,710,112 |
| 10 Aug 17 |
19.66000 -0.01 |
19.88 | 19.61 | 19.75 | 3,858,050 |
| 09 Aug 17 |
19.66500 -0.38 |
20.05 | 19.48 | 19.81 | 6,085,909 |
| 08 Aug 17 |
20.05000 +0.24 |
20.05 | 19.72 | 19.85 | 4,677,787 |
| 07 Aug 17 |
19.80500 +0.19 |
19.81 | 19.58 | 19.60 | 4,331,033 |
| 04 Aug 17 |
19.61000 +0.31 |
19.72 | 19.19 | 19.28 | 4,077,811 |
| 03 Aug 17 |
19.30000 +0.02 |
19.41 | 18.87 | 19.25 | 5,744,458 |
| 02 Aug 17 |
19.27500 +0.59 |
19.56 | 18.88 | 19.15 | 9,028,180 |
| 01 Aug 17 |
18.68000 +0.51 |
18.73 | 17.81 | 18.00 | 6,649,151 |
| 31 Jul 17 |
18.17500 -0.22 |
18.49 | 18.17 | 18.42 | 4,991,660 |
| 28 Jul 17 |
18.39500 -0.14 |
18.85 | 18.27 | 18.66 | 7,944,839 |
| 27 Jul 17 |
18.53000 -0.22 |
18.81 | 18.43 | 18.78 | 4,552,731 |
| 26 Jul 17 |
18.74500 +0.09 |
18.89 | 18.70 | 18.81 | 3,986,593 |
| 25 Jul 17 |
18.65500 +0.01 |
18.86 | 18.44 | 18.70 | 4,824,500 |
| 24 Jul 17 |
18.64500 +0.09 |
18.70 | 18.23 | 18.47 | 7,452,707 |
| 21 Jul 17 |
18.55500 -0.50 |
19.44 | 18.45 | 19.01 | 14,575,327 |
| 20 Jul 17 |
19.06000 -1.78 |
21.03 | 19.03 | 21.00 | 24,905,054 |
| 19 Jul 17 |
20.84500 -0.02 |
21.23 | 20.65 | 20.94 | 7,285,380 |
| 18 Jul 17 |
20.86500 -0.25 |
20.91 | 20.21 | 20.65 | 13,422,875 |
| 17 Jul 17 |
21.11500 +0.22 |
21.11 | 20.87 | 21.00 | 4,199,966 |
| 14 Jul 17 |
20.90000 -0.07 |
21.01 | 20.81 | 20.93 | 3,807,945 |
| 13 Jul 17 |
20.96500 +0.33 |
21.00 | 20.58 | 20.61 | 6,337,227 |
| 12 Jul 17 |
20.63500 +0.14 |
20.64 | 20.35 | 20.49 | 6,374,710 |
| 11 Jul 17 |
20.50000 +0.09 |
20.74 | 20.23 | 20.30 | 5,253,940 |
| 10 Jul 17 |
20.41000 -0.09 |
20.48 | 20.23 | 20.25 | 4,159,542 |
| 07 Jul 17 |
20.50000 +0.26 |
20.50 | 20.19 | 20.25 | 4,457,166 |
| 06 Jul 17 |
20.24000 +0.07 |
20.29 | 19.94 | 20.15 | 5,013,546 |
| 05 Jul 17 |
20.17500 +0.14 |
20.33 | 19.85 | 20.00 | 7,258,911 |
| 04 Jul 17 |
20.03500 -0.22 |
20.29 | 19.95 | 20.17 | 4,626,146 |
| 03 Jul 17 |
20.25000 +0.33 |
20.65 | 20.05 | 20.06 | 7,700,567 |
| 30 Jun 17 |
19.92500 +0.13 |
20.19 | 19.73 | 19.77 | 7,067,753 |
| 29 Jun 17 |
19.79500 -0.24 |
20.19 | 19.68 | 20.08 | 8,629,972 |
| 28 Jun 17 |
20.03000 +0.69 |
20.06 | 19.25 | 19.27 | 10,475,376 |
| 27 Jun 17 |
19.34000 +0.14 |
19.40 | 19.13 | 19.27 | 6,609,475 |
| 26 Jun 17 |
19.20000 +0.57 |
19.33 | 18.75 | 18.75 | 6,587,571 |
| 23 Jun 17 |
18.63000 +0.13 |
18.68 | 18.40 | 18.45 | 2,462,489 |
| 22 Jun 17 |
18.50500 +0.00 |
18.50 | 18.39 | 18.46 | 2,674,560 |
| 21 Jun 17 |
18.50500 -0.09 |
18.60 | 18.31 | 18.53 | 4,238,834 |
| 20 Jun 17 |
18.59500 -0.08 |
18.85 | 18.58 | 18.75 | 4,109,772 |
| 19 Jun 17 |
18.67000 +0.08 |
18.84 | 18.58 | 18.74 | 4,552,958 |
| 16 Jun 17 |
18.59500 +0.02 |
18.75 | 18.48 | 18.66 | 5,985,998 |
| 15 Jun 17 |
18.57500 -0.27 |
18.81 | 18.31 | 18.80 | 6,291,094 |
| 14 Jun 17 |
18.85000 -0.02 |
19.00 | 18.75 | 18.90 | 5,797,336 |
| 13 Jun 17 |
18.87500 +0.55 |
19.01 | 18.52 | 18.55 | 7,057,283 |
| 12 Jun 17 |
18.32500 -0.27 |
18.53 | 18.17 | 18.49 | 6,593,780 |
| 09 Jun 17 |
18.60000 +0.38 |
18.75 | 18.10 | 18.18 | 9,102,764 |
| 08 Jun 17 |
18.22500 +0.26 |
18.27 | 17.95 | 17.99 | 4,328,067 |
| 07 Jun 17 |
17.96500 -0.03 |
18.02 | 17.83 | 17.94 | 4,870,330 |
| 06 Jun 17 |
18.00000 +0.22 |
18.31 | 17.80 | 17.80 | 8,070,904 |
| 02 Jun 17 |
17.78500 +0.33 |
17.87 | 17.68 | 17.70 | 7,800,322 |
| 01 Jun 17 |
17.45000 +0.16 |
17.74 | 17.32 | 17.34 | 6,651,366 |
| 31 May 17 |
17.29500 +0.10 |
17.34 | 17.09 | 17.14 | 6,181,335 |
| 30 May 17 |
17.19000 +0.17 |
17.20 | 16.84 | 16.93 | 4,873,247 |
| 29 May 17 |
17.02000 -0.07 |
17.08 | 16.81 | 17.03 | 2,395,976 |
| 26 May 17 |
17.09000 +0.03 |
17.10 | 16.89 | 17.04 | 4,332,428 |
| 25 May 17 |
17.06000 +0.41 |
17.16 | 16.74 | 16.74 | 4,962,419 |
| 24 May 17 |
16.65000 +0.25 |
16.81 | 16.32 | 16.38 | 4,858,340 |
| 23 May 17 |
16.40000 +0.10 |
16.42 | 16.16 | 16.24 | 4,748,544 |
| 22 May 17 |
16.30000 +0.00 |
16.42 | 16.25 | 16.36 | 2,510,659 |
| 19 May 17 |
16.29500 +0.05 |
16.41 | 16.23 | 16.25 | 4,194,085 |
| 18 May 17 |
16.25000 -0.30 |
16.49 | 16.09 | 16.48 | 8,907,715 |
| 17 May 17 |
16.54500 -0.28 |
17.00 | 16.50 | 16.78 | 7,022,335 |
| 16 May 17 |
16.83000 -0.14 |
17.13 | 16.75 | 16.90 | 5,064,614 |
| 15 May 17 |
16.96500 +0.16 |
16.97 | 16.65 | 16.92 | 5,113,049 |
| 12 May 17 |
16.80500 +0.01 |
17.00 | 16.75 | 16.87 | 7,397,098 |
| 11 May 17 |
16.79000 -0.38 |
17.29 | 16.79 | 17.15 | 8,391,455 |
| 10 May 17 |
17.17000 +0.52 |
17.17 | 16.42 | 16.61 | 10,852,426 |
| 09 May 17 |
16.65000 +0.17 |
16.72 | 16.42 | 16.50 | 5,896,020 |
| 08 May 17 |
16.48000 +0.16 |
16.49 | 16.03 | 16.30 | 7,746,904 |
| 05 May 17 |
16.31500 +0.06 |
16.54 | 16.29 | 16.32 | 11,115,784 |
| 04 May 17 |
16.26000 +0.21 |
16.26 | 15.92 | 16.12 | 6,453,461 |
| 03 May 17 |
16.05000 -0.18 |
16.22 | 15.95 | 16.21 | 5,493,808 |
| 02 May 17 |
16.23000 +0.39 |
16.26 | 15.82 | 15.98 | 6,573,209 |
| 28 Apr 17 |
15.84000 +0.03 |
16.02 | 15.76 | 15.82 | 7,309,056 |
| 27 Apr 17 |
15.81000 -1.00 |
16.63 | 15.81 | 16.49 | 12,505,117 |
| 26 Apr 17 |
16.81000 +0.17 |
16.89 | 16.61 | 16.65 | 6,330,073 |
| 25 Apr 17 |
16.64000 -0.05 |
16.68 | 16.56 | 16.67 | 4,832,596 |
| 24 Apr 17 |
16.69000 +0.59 |
16.71 | 16.35 | 16.37 | 11,805,316 |
| 21 Apr 17 |
16.10000 +0.20 |
16.15 | 15.86 | 15.88 | 7,186,110 |
| 20 Apr 17 |
15.90000 +0.11 |
16.00 | 15.68 | 15.75 | 5,593,252 |
| 19 Apr 17 |
15.79000 +0.64 |
15.84 | 15.18 | 15.20 | 7,033,184 |
| 18 Apr 17 |
15.15000 -0.05 |
15.31 | 14.99 | 15.22 | 6,129,844 |
| 13 Apr 17 |
15.20000 -0.48 |
15.40 | 15.07 | 15.33 | 9,599,914 |
| 12 Apr 17 |
15.68000 -0.15 |
15.98 | 15.65 | 15.88 | 4,559,440 |
| 11 Apr 17 |
15.83000 +0.56 |
16.03 | 15.23 | 15.40 | 12,086,757 |
| 10 Apr 17 |
15.26500 +0.37 |
15.43 | 14.57 | 14.92 | 7,095,699 |
| 07 Apr 17 |
14.90000 -0.33 |
15.17 | 14.88 | 15.12 | 5,418,271 |
| 06 Apr 17 |
15.23000 -0.06 |
15.31 | 14.92 | 15.17 | 5,414,051 |
| 05 Apr 17 |
15.29000 -0.07 |
15.35 | 15.16 | 15.30 | 3,626,253 |
| 04 Apr 17 |
15.36000 +0.16 |
15.48 | 15.13 | 15.14 | 5,029,586 |
| 03 Apr 17 |
15.20000 +0.00 |
15.27 | 15.11 | 15.24 | 4,017,992 |
| 31 Mar 17 |
15.20000 +0.14 |
15.25 | 14.99 | 15.00 | 6,184,829 |
| 30 Mar 17 |
15.06500 +0.13 |
15.07 | 14.93 | 14.93 | 4,580,860 |
| 29 Mar 17 |
14.93500 -0.02 |
15.02 | 14.85 | 14.98 | 3,587,472 |
| 28 Mar 17 |
14.96000 +0.09 |
15.05 | 14.77 | 14.95 | 4,524,935 |
| 27 Mar 17 |
14.87000 -0.19 |
14.95 | 14.56 | 14.90 | 7,383,184 |
| 24 Mar 17 |
15.05500 -0.04 |
15.12 | 14.94 | 15.06 | 4,319,591 |
| 23 Mar 17 |
15.09500 +0.52 |
15.13 | 14.63 | 14.64 | 8,226,268 |
| 22 Mar 17 |
14.58000 -0.02 |
14.58 | 14.23 | 14.54 | 8,128,037 |
| 21 Mar 17 |
14.60000 -0.45 |
15.03 | 14.55 | 15.03 | 8,564,761 |
| 20 Mar 17 |
15.05000 -0.24 |
15.31 | 15.01 | 15.27 | 5,934,479 |
| 17 Mar 17 |
15.29000 +0.12 |
15.60 | 15.16 | 15.17 | 13,920,650 |
| 16 Mar 17 |
15.17000 +0.76 |
15.29 | 14.78 | 14.88 | 17,479,500 |
| 15 Mar 17 |
14.41500 +0.26 |
14.52 | 14.15 | 14.19 | 9,002,201 |
| 14 Mar 17 |
14.15500 -0.16 |
14.34 | 14.13 | 14.30 | 5,618,615 |
| 13 Mar 17 |
14.31500 -0.03 |
14.54 | 14.31 | 14.35 | 5,151,257 |
| 10 Mar 17 |
14.34000 -0.15 |
14.52 | 14.31 | 14.49 | 5,943,673 |
| 09 Mar 17 |
14.49000 +0.37 |
14.70 | 14.04 | 14.05 | 9,241,270 |
| 08 Mar 17 |
14.12000 +0.39 |
14.19 | 13.65 | 13.69 | 6,620,515 |
| 07 Mar 17 |
13.72500 -0.16 |
13.95 | 13.65 | 13.90 | 4,290,622 |
| 06 Mar 17 |
13.88500 -0.01 |
13.99 | 13.80 | 13.81 | 3,395,488 |
| 03 Mar 17 |
13.89500 -0.03 |
14.01 | 13.70 | 13.85 | 4,643,842 |
| 02 Mar 17 |
13.93000 -0.13 |
14.14 | 13.86 | 14.03 | 4,402,637 |
| 01 Mar 17 |
14.06000 +0.23 |
14.11 | 13.83 | 13.88 | 7,112,175 |
| 28 Feb 17 |
13.83000 +0.03 |
13.95 | 13.77 | 13.85 | 4,664,157 |
| 27 Feb 17 |
13.80000 +0.09 |
13.92 | 13.72 | 13.74 | 4,193,040 |
| 24 Feb 17 |
13.71000 +0.01 |
13.94 | 13.55 | 13.69 | 5,953,145 |
| 23 Feb 17 |
13.70000 -0.09 |
13.80 | 13.62 | 13.80 | 4,254,977 |
| 22 Feb 17 |
13.79000 +0.13 |
13.83 | 13.64 | 13.69 | 5,126,196 |
| 21 Feb 17 |
13.66500 +0.20 |
13.73 | 13.42 | 13.42 | 5,688,869 |
| 20 Feb 17 |
13.46000 -0.04 |
13.64 | 13.43 | 13.55 | 3,123,087 |
| 17 Feb 17 |
13.50000 +0.15 |
13.51 | 13.19 | 13.31 | 6,608,572 |
| 16 Feb 17 |
13.34500 +0.28 |
13.55 | 13.10 | 13.10 | 11,752,904 |
| 15 Feb 17 |
13.06000 +0.22 |
13.13 | 12.85 | 12.88 | 9,766,015 |
| 14 Feb 17 |
12.84500 +0.03 |
12.93 | 12.77 | 12.79 | 4,018,489 |
| 13 Feb 17 |
12.81000 +0.21 |
12.88 | 12.64 | 12.64 | 5,092,361 |
| 10 Feb 17 |
12.60500 -0.11 |
12.81 | 12.58 | 12.77 | 5,816,158 |
| 09 Feb 17 |
12.71500 +0.27 |
12.77 | 12.35 | 12.51 | 6,492,779 |
| 08 Feb 17 |
12.45000 +0.39 |
12.59 | 12.28 | 12.28 | 8,413,143 |
| 07 Feb 17 |
12.05500 -0.05 |
12.16 | 12.05 | 12.15 | 3,055,375 |
| 06 Feb 17 |
12.11000 -0.13 |
12.28 | 12.06 | 12.18 | 4,876,954 |
| 03 Feb 17 |
12.24000 -0.10 |
12.42 | 12.22 | 12.35 | 4,192,150 |
| 02 Feb 17 |
12.33500 -0.20 |
12.56 | 12.30 | 12.48 | 4,711,435 |
| 01 Feb 17 |
12.54000 +0.20 |
12.58 | 12.34 | 12.37 | 4,618,543 |
| 31 Jan 17 |
12.33500 -0.29 |
12.66 | 12.34 | 12.59 | 6,134,825 |
| 30 Jan 17 |
12.62500 -0.13 |
12.86 | 12.57 | 12.82 | 6,874,413 |
| 27 Jan 17 |
12.75500 +0.20 |
12.98 | 12.66 | 12.70 | 8,780,317 |
| 26 Jan 17 |
12.55000 -0.03 |
12.72 | 12.52 | 12.61 | 4,783,225 |
| 25 Jan 17 |
12.58500 +0.36 |
12.64 | 12.28 | 12.28 | 8,339,554 |
| 24 Jan 17 |
12.22500 +0.00 |
12.25 | 12.02 | 12.23 | 5,647,485 |
| 23 Jan 17 |
12.23000 +0.12 |
12.27 | 11.91 | 12.04 | 7,583,257 |
| 20 Jan 17 |
12.11000 +0.32 |
12.47 | 11.74 | 11.76 | 14,329,209 |
| 19 Jan 17 |
11.79000 +0.09 |
11.81 | 11.60 | 11.73 | 4,978,235 |
| 18 Jan 17 |
11.70500 -0.10 |
11.85 | 11.50 | 11.80 | 8,697,427 |
| 17 Jan 17 |
11.80500 +0.49 |
12.15 | 11.30 | 11.31 | 25,004,204 |
| 16 Jan 17 |
11.32000 -0.16 |
11.44 | 11.21 | 11.44 | 5,142,051 |
| 13 Jan 17 |
11.47500 +0.00 |
11.54 | 11.41 | 11.51 | 6,702,043 |
| 12 Jan 17 |
11.48000 -0.12 |
11.80 | 11.44 | 11.60 | 6,377,322 |
| 11 Jan 17 |
11.60000 -0.06 |
11.80 | 11.53 | 11.64 | 5,940,388 |
| 10 Jan 17 |
11.66000 -0.02 |
11.76 | 11.32 | 11.70 | 10,535,796 |
| 09 Jan 17 |
11.68000 -0.72 |
12.19 | 11.64 | 12.18 | 16,502,353 |
| 06 Jan 17 |
12.39500 -0.40 |
12.76 | 12.34 | 12.62 | 8,777,743 |
| 05 Jan 17 |
12.79500 +0.03 |
12.90 | 12.56 | 12.71 | 4,819,415 |
| 04 Jan 17 |
12.76000 +0.28 |
12.83 | 12.48 | 12.55 | 6,034,241 |
| 03 Jan 17 |
12.48500 -0.09 |
12.79 | 12.45 | 12.69 | 6,171,466 |
| 02 Jan 17 |
12.57500 +0.30 |
12.65 | 12.23 | 12.24 | 3,370,537 |
| 30 Dec 16 |
12.27000 -0.15 |
12.44 | 12.27 | 12.41 | 2,358,263 |
| 29 Dec 16 |
12.42500 -0.13 |
12.68 | 12.43 | 12.53 | 3,204,091 |
| 28 Dec 16 |
12.55500 -0.32 |
12.86 | 12.52 | 12.86 | 4,795,020 |
| 27 Dec 16 |
12.87500 -0.01 |
12.96 | 12.86 | 12.91 | 1,570,651 |
| 23 Dec 16 |
12.88000 +0.19 |
12.92 | 12.69 | 12.70 | 3,831,968 |
| 22 Dec 16 |
12.69000 +0.01 |
12.77 | 12.63 | 12.68 | 2,747,838 |
| 21 Dec 16 |
12.68000 -0.09 |
12.86 | 12.68 | 12.76 | 3,405,776 |
| 20 Dec 16 |
12.77500 -0.06 |
12.89 | 12.74 | 12.80 | 3,095,889 |
| 19 Dec 16 |
12.83000 -0.10 |
12.99 | 12.70 | 12.94 | 4,302,579 |
| 16 Dec 16 |
12.92500 +0.24 |
12.95 | 12.58 | 12.65 | 10,883,512 |
| 15 Dec 16 |
12.69000 +0.07 |
13.00 | 12.59 | 12.69 | 8,337,654 |
| 14 Dec 16 |
12.62000 +0.03 |
12.90 | 12.58 | 12.60 | 5,789,324 |
| 13 Dec 16 |
12.59000 +0.10 |
12.70 | 12.49 | 12.50 | 4,647,169 |
| 12 Dec 16 |
12.49500 -0.23 |
12.60 | 12.32 | 12.58 | 7,019,790 |
| 09 Dec 16 |
12.73000 -0.16 |
13.00 | 12.71 | 12.90 | 6,044,091 |
| 08 Dec 16 |
12.89000 +0.36 |
12.93 | 12.37 | 12.57 | 7,840,019 |
| 07 Dec 16 |
12.53000 +0.20 |
12.64 | 12.43 | 12.45 | 6,755,288 |
| 06 Dec 16 |
12.32500 +0.10 |
12.35 | 12.10 | 12.20 | 4,436,327 |
| 05 Dec 16 |
12.22500 +0.09 |
12.38 | 12.08 | 12.14 | 4,407,409 |
| 02 Dec 16 |
12.13500 -0.16 |
12.28 | 12.06 | 12.19 | 4,558,918 |
| 01 Dec 16 |
12.29500 +0.07 |
12.38 | 12.15 | 12.16 | 6,415,046 |
| 30 Nov 16 |
12.22500 -0.20 |
12.35 | 12.01 | 12.30 | 9,129,247 |
| 29 Nov 16 |
12.42500 +0.08 |
12.57 | 12.03 | 12.06 | 7,560,988 |
| 28 Nov 16 |
12.34500 -0.27 |
12.48 | 12.23 | 12.48 | 5,752,598 |
| 25 Nov 16 |
12.62000 -0.03 |
12.65 | 12.51 | 12.54 | 3,213,947 |
| 24 Nov 16 |
12.64500 -0.14 |
12.94 | 12.57 | 12.77 | 4,353,224 |
| 23 Nov 16 |
12.79000 +0.06 |
12.94 | 12.66 | 12.70 | 6,360,284 |
| 22 Nov 16 |
12.73500 -0.15 |
12.97 | 12.73 | 12.82 | 6,272,853 |
| 21 Nov 16 |
12.88000 +0.00 |
13.01 | 12.70 | 12.90 | 4,490,547 |
| 18 Nov 16 |
12.88000 +0.14 |
12.95 | 12.69 | 12.83 | 7,581,388 |
| 17 Nov 16 |
12.74000 +0.09 |
12.76 | 12.44 | 12.54 | 5,558,757 |
| 16 Nov 16 |
12.64500 -0.55 |
13.06 | 12.56 | 13.02 | 7,922,458 |
| 15 Nov 16 |
13.19500 +0.40 |
13.19 | 12.80 | 12.84 | 9,135,083 |
| 14 Nov 16 |
12.79000 +0.03 |
12.96 | 12.66 | 12.85 | 9,642,304 |
| 11 Nov 16 |
12.75500 +0.30 |
12.81 | 12.45 | 12.47 | 11,350,423 |
| 10 Nov 16 |
12.46000 +0.15 |
12.73 | 12.33 | 12.33 | 10,484,062 |
| 09 Nov 16 |
12.31500 +0.09 |
12.38 | 11.65 | 11.73 | 11,759,624 |
| 08 Nov 16 |
12.23000 +0.05 |
12.38 | 12.14 | 12.14 | 8,976,909 |
| 07 Nov 16 |
12.18000 +0.49 |
12.27 | 11.82 | 11.85 | 10,733,842 |
| 04 Nov 16 |
11.68500 -0.18 |
11.84 | 11.54 | 11.80 | 7,879,118 |
| 03 Nov 16 |
11.87000 +0.68 |
11.90 | 11.24 | 11.26 | 16,603,057 |
| 02 Nov 16 |
11.18500 -0.28 |
11.74 | 11.02 | 11.33 | 10,565,855 |
| 01 Nov 16 |
11.46500 -0.18 |
11.84 | 11.33 | 11.72 | 9,434,107 |
| 31 Oct 16 |
11.64500 -0.06 |
11.74 | 11.56 | 11.64 | 4,720,470 |
| 28 Oct 16 |
11.70500 +0.20 |
11.78 | 11.34 | 11.44 | 7,441,892 |
| 27 Oct 16 |
11.50000 -0.18 |
11.65 | 11.29 | 11.59 | 8,157,740 |
| 26 Oct 16 |
11.67500 +0.20 |
11.83 | 11.46 | 11.47 | 11,585,311 |
| 25 Oct 16 |
11.47500 +0.07 |
11.50 | 11.41 | 11.50 | 5,472,700 |
| 24 Oct 16 |
11.40500 +0.11 |
11.49 | 11.31 | 11.31 | 6,619,806 |
| 21 Oct 16 |
11.29000 +0.01 |
11.40 | 11.16 | 11.23 | 9,227,076 |
| 20 Oct 16 |
11.28500 +0.82 |
11.55 | 11.05 | 11.51 | 31,623,428 |
| 19 Oct 16 |
10.46000 +0.06 |
10.50 | 10.35 | 10.40 | 6,833,880 |
| 18 Oct 16 |
10.39500 +0.32 |
10.44 | 10.06 | 10.07 | 8,483,305 |
| 17 Oct 16 |
10.07500 -0.16 |
10.31 | 10.07 | 10.15 | 5,778,797 |
| 14 Oct 16 |
10.23500 +0.30 |
10.26 | 9.85 | 9.90 | 9,945,175 |
| 13 Oct 16 |
9.93600 -0.30 |
10.07 | 9.86 | 10.02 | 9,808,707 |
| 12 Oct 16 |
10.23500 +0.42 |
10.29 | 9.89 | 9.90 | 16,736,940 |
| 11 Oct 16 |
9.81400 +0.46 |
9.86 | 9.34 | 9.38 | 14,795,062 |
| 10 Oct 16 |
9.35000 +0.05 |
9.36 | 9.10 | 9.34 | 11,029,168 |
| 07 Oct 16 |
9.30000 -0.20 |
9.50 | 9.27 | 9.50 | 14,566,234 |
| 06 Oct 16 |
9.50200 -0.14 |
9.58 | 9.41 | 9.58 | 15,600,212 |
| 05 Oct 16 |
9.63900 -0.06 |
9.78 | 9.62 | 9.64 | 12,267,003 |
| 04 Oct 16 |
9.70000 -0.20 |
9.89 | 9.57 | 9.84 | 14,251,331 |
| 30 Sep 16 |
9.90500 +0.13 |
9.93 | 9.48 | 9.60 | 15,759,612 |
| 29 Sep 16 |
9.77800 -0.27 |
10.10 | 9.72 | 10.10 | 18,025,780 |
| 28 Sep 16 |
10.05000 +0.08 |
10.13 | 9.96 | 10.00 | 6,216,551 |
| 27 Sep 16 |
9.96600 -0.32 |
10.34 | 9.81 | 10.33 | 16,564,902 |
| 26 Sep 16 |
10.28500 -0.20 |
10.41 | 10.22 | 10.41 | 7,751,495 |
| 23 Sep 16 |
10.48500 +0.02 |
10.51 | 10.36 | 10.40 | 4,518,159 |
| 22 Sep 16 |
10.46000 +0.14 |
10.53 | 10.37 | 10.39 | 4,727,526 |
| 21 Sep 16 |
10.32000 -0.01 |
10.47 | 10.23 | 10.41 | 6,876,041 |
| 20 Sep 16 |
10.33000 -0.14 |
10.52 | 10.27 | 10.48 | 6,221,025 |
| 19 Sep 16 |
10.46500 +0.01 |
10.60 | 10.46 | 10.56 | 3,739,550 |
| 16 Sep 16 |
10.46000 -0.22 |
10.60 | 10.39 | 10.60 | 12,879,758 |
| 15 Sep 16 |
10.67500 -0.07 |
10.77 | 10.54 | 10.63 | 6,485,870 |
| 14 Sep 16 |
10.74500 -0.23 |
11.05 | 10.69 | 11.00 | 6,824,050 |
| 13 Sep 16 |
10.97000 +0.02 |
11.11 | 10.96 | 11.00 | 4,970,272 |
| 12 Sep 16 |
10.95500 -0.18 |
11.00 | 10.73 | 10.98 | 6,937,589 |
| 09 Sep 16 |
11.13000 +0.16 |
11.24 | 10.89 | 10.91 | 9,149,268 |
| 08 Sep 16 |
10.97000 +0.38 |
10.99 | 10.53 | 10.56 | 12,101,699 |
| 07 Sep 16 |
10.59000 -0.20 |
10.60 | 10.32 | 10.42 | 11,417,555 |
| 06 Sep 16 |
10.79000 -0.01 |
10.91 | 10.77 | 10.78 | 4,033,411 |
| 05 Sep 16 |
10.80000 +0.08 |
10.85 | 10.67 | 10.80 | 4,533,177 |
| 02 Sep 16 |
10.72000 +0.11 |
10.76 | 10.52 | 10.65 | 4,411,624 |
| 01 Sep 16 |
10.61500 +0.17 |
10.72 | 10.47 | 10.49 | 6,226,769 |
| 31 Aug 16 |
10.44500 -0.07 |
10.65 | 10.44 | 10.51 | 5,201,513 |
| 30 Aug 16 |
10.51500 +0.10 |
10.57 | 10.44 | 10.48 | 3,969,684 |
| 29 Aug 16 |
10.42000 +0.03 |
10.43 | 10.29 | 10.35 | 3,191,583 |
| 26 Aug 16 |
10.38500 -0.03 |
10.47 | 10.36 | 10.43 | 3,851,129 |
| 25 Aug 16 |
10.41500 -0.30 |
10.76 | 10.41 | 10.73 | 5,761,424 |
| 24 Aug 16 |
10.71500 +0.24 |
10.74 | 10.40 | 10.46 | 5,561,979 |
| 23 Aug 16 |
10.48000 +0.05 |
10.58 | 10.40 | 10.48 | 3,345,426 |
| 22 Aug 16 |
10.43000 +0.03 |
10.56 | 10.36 | 10.40 | 4,046,504 |
| 19 Aug 16 |
10.40000 -0.11 |
10.54 | 10.34 | 10.51 | 5,173,332 |
| 18 Aug 16 |
10.50500 +0.20 |
10.51 | 10.31 | 10.35 | 3,709,573 |
| 17 Aug 16 |
10.30500 -0.16 |
10.55 | 10.31 | 10.52 | 5,663,678 |
| 16 Aug 16 |
10.46500 -0.31 |
10.69 | 10.46 | 10.65 | 7,035,130 |
| 15 Aug 16 |
10.77500 -0.26 |
11.00 | 10.72 | 10.95 | 5,062,962 |
| 12 Aug 16 |
11.03000 +0.22 |
11.05 | 10.75 | 10.79 | 5,168,218 |
| 11 Aug 16 |
10.81000 -0.04 |
10.96 | 10.77 | 10.93 | 3,972,689 |
| 10 Aug 16 |
10.85500 -0.18 |
11.02 | 10.84 | 10.98 | 5,366,475 |
| 09 Aug 16 |
11.03500 +0.47 |
11.11 | 10.57 | 10.57 | 7,671,225 |
| 08 Aug 16 |
10.56000 +0.08 |
10.66 | 10.52 | 10.56 | 3,373,281 |
| 05 Aug 16 |
10.48000 +0.17 |
10.51 | 10.33 | 10.37 | 4,802,553 |
| 04 Aug 16 |
10.31000 +0.03 |
10.51 | 10.28 | 10.38 | 4,652,713 |
| 03 Aug 16 |
10.28500 -0.11 |
10.40 | 10.19 | 10.32 | 6,702,200 |
| 02 Aug 16 |
10.39000 -0.34 |
10.79 | 10.18 | 10.75 | 10,569,008 |
| 01 Aug 16 |
10.73000 +0.10 |
10.84 | 10.46 | 10.82 | 6,262,676 |
| 29 Jul 16 |
10.63000 +0.14 |
10.78 | 10.48 | 10.49 | 7,097,665 |
| 28 Jul 16 |
10.49000 +0.00 |
10.64 | 10.44 | 10.50 | 5,627,071 |
| 27 Jul 16 |
10.49000 +0.22 |
10.58 | 10.35 | 10.36 | 6,831,459 |
| 26 Jul 16 |
10.27500 -0.01 |
10.31 | 10.20 | 10.26 | 5,036,595 |
| 25 Jul 16 |
10.28000 -0.03 |
10.31 | 10.18 | 10.25 | 6,957,619 |
| 22 Jul 16 |
10.31000 -0.13 |
10.40 | 10.23 | 10.38 | 8,264,440 |
| 21 Jul 16 |
10.43500 -0.66 |
10.52 | 10.11 | 10.50 | 24,262,946 |
| 20 Jul 16 |
11.09500 -0.01 |
11.18 | 10.86 | 11.17 | 6,465,966 |
| 19 Jul 16 |
11.10500 -0.31 |
11.44 | 11.05 | 11.38 | 5,695,477 |
| 18 Jul 16 |
11.41500 +0.02 |
11.59 | 11.31 | 11.38 | 4,162,554 |
| 15 Jul 16 |
11.40000 -0.10 |
11.52 | 11.31 | 11.46 | 4,917,551 |
| 14 Jul 16 |
11.49500 +0.25 |
11.56 | 11.27 | 11.38 | 6,402,497 |
| 13 Jul 16 |
11.24500 -0.15 |
11.48 | 11.23 | 11.38 | 6,121,310 |
| 12 Jul 16 |
11.39500 +0.28 |
11.44 | 11.09 | 11.10 | 7,388,871 |
| 11 Jul 16 |
11.11500 +0.27 |
11.15 | 10.73 | 10.99 | 6,116,406 |
| 08 Jul 16 |
10.84500 +0.34 |
10.87 | 10.44 | 10.48 | 6,429,552 |
| 07 Jul 16 |
10.50500 +0.11 |
10.63 | 10.35 | 10.45 | 7,424,233 |
| 06 Jul 16 |
10.39500 -0.46 |
10.81 | 10.26 | 10.77 | 9,026,800 |
| 05 Jul 16 |
10.86000 -0.18 |
11.10 | 10.81 | 11.05 | 6,120,639 |
| 04 Jul 16 |
11.04000 +0.14 |
11.37 | 10.86 | 11.00 | 10,378,414 |
| 01 Jul 16 |
10.90500 +0.38 |
10.94 | 10.56 | 10.65 | 6,840,053 |
| 30 Jun 16 |
10.53000 +0.09 |
10.60 | 10.30 | 10.40 | 8,889,921 |
| 29 Jun 16 |
10.43500 +0.04 |
10.57 | 10.25 | 10.56 | 8,471,113 |
| 28 Jun 16 |
10.40000 +0.35 |
10.57 | 10.23 | 10.29 | 9,997,337 |
| 27 Jun 16 |
10.05000 -0.90 |
10.97 | 9.90 | 10.93 | 23,190,980 |
| 24 Jun 16 |
10.95500 -1.11 |
11.10 | 10.50 | 10.90 | 27,337,852 |
| 23 Jun 16 |
12.06000 +0.35 |
12.09 | 11.74 | 11.76 | 6,715,830 |
| 22 Jun 16 |
11.71000 -0.02 |
11.82 | 11.65 | 11.78 | 4,853,465 |
| 21 Jun 16 |
11.72500 +0.08 |
11.74 | 11.60 | 11.67 | 4,631,611 |
| 20 Jun 16 |
11.65000 +0.40 |
11.69 | 11.40 | 11.44 | 5,920,271 |
| 17 Jun 16 |
11.25000 +0.25 |
11.26 | 10.95 | 11.08 | 11,092,598 |
| 16 Jun 16 |
11.00000 -0.01 |
11.03 | 10.80 | 10.91 | 5,364,495 |
| 15 Jun 16 |
11.01000 +0.02 |
11.12 | 10.95 | 11.09 | 6,472,012 |
| 14 Jun 16 |
10.99500 -0.30 |
11.22 | 10.93 | 11.02 | 11,422,164 |
| 13 Jun 16 |
11.29000 -0.04 |
11.40 | 11.15 | 11.22 | 7,044,922 |
| 10 Jun 16 |
11.33000 -0.67 |
11.63 | 11.31 | 11.57 | 15,657,647 |
| 09 Jun 16 |
12.00000 -0.18 |
12.20 | 11.76 | 12.18 | 7,938,060 |
| 08 Jun 16 |
12.17500 -0.16 |
12.29 | 12.12 | 12.27 | 4,085,385 |
| 07 Jun 16 |
12.34000 +0.22 |
12.34 | 12.11 | 12.16 | 6,322,974 |
| 06 Jun 16 |
12.12500 -0.31 |
12.44 | 12.03 | 12.41 | 6,372,291 |
| 03 Jun 16 |
12.43500 -0.02 |
12.65 | 12.34 | 12.53 | 4,109,033 |
| 02 Jun 16 |
12.46000 +0.11 |
12.56 | 12.28 | 12.38 | 4,241,412 |
| 01 Jun 16 |
12.35500 -0.24 |
12.63 | 12.32 | 12.60 | 5,872,385 |
| 31 May 16 |
12.59500 -0.05 |
12.75 | 12.57 | 12.68 | 6,013,663 |
| 30 May 16 |
12.65000 -0.01 |
12.85 | 12.63 | 12.70 | 2,830,337 |
| 27 May 16 |
12.66000 -0.06 |
12.68 | 12.46 | 12.67 | 3,643,844 |
| 26 May 16 |
12.71500 +0.02 |
12.81 | 12.59 | 12.67 | 2,446,979 |
| 25 May 16 |
12.70000 +0.20 |
12.78 | 12.50 | 12.59 | 4,237,992 |
| 24 May 16 |
12.49500 +0.05 |
12.53 | 12.30 | 12.41 | 4,799,621 |
| 23 May 16 |
12.45000 +0.10 |
12.58 | 12.35 | 12.37 | 4,353,227 |
| 20 May 16 |
12.35000 +0.04 |
12.44 | 12.23 | 12.44 | 4,543,284 |
| 19 May 16 |
12.31000 -0.15 |
12.51 | 12.25 | 12.33 | 5,548,475 |
| 18 May 16 |
12.46500 +0.17 |
12.51 | 12.23 | 12.26 | 5,016,633 |
| 17 May 16 |
12.29500 -0.04 |
12.40 | 12.20 | 12.40 | 6,090,996 |
| 13 May 16 |
12.33500 -0.09 |
12.48 | 12.31 | 12.36 | 5,675,354 |
| 12 May 16 |
12.42500 -0.10 |
12.69 | 12.35 | 12.47 | 6,821,484 |
| 11 May 16 |
12.52500 -0.15 |
12.77 | 12.45 | 12.71 | 5,467,562 |
| 10 May 16 |
12.67000 +0.18 |
12.85 | 12.48 | 12.52 | 5,822,430 |
| 09 May 16 |
12.49000 +0.02 |
12.57 | 12.38 | 12.53 | 7,048,167 |
| 06 May 16 |
12.47000 -0.07 |
12.69 | 12.44 | 12.50 | 6,393,596 |
| 05 May 16 |
12.54000 -0.15 |
12.73 | 12.44 | 12.73 | 5,683,530 |
| 04 May 16 |
12.69500 -0.33 |
12.91 | 12.66 | 12.89 | 7,636,051 |
| 03 May 16 |
13.02500 -0.70 |
13.54 | 12.63 | 13.45 | 19,229,766 |
| 02 May 16 |
13.72500 +0.16 |
13.86 | 13.60 | 13.61 | 4,780,215 |
| 29 Apr 16 |
13.56000 -0.80 |
13.77 | 13.48 | 13.77 | 9,574,960 |
| 28 Apr 16 |
14.36500 +0.25 |
14.36 | 13.94 | 14.09 | 6,956,898 |
| 27 Apr 16 |
14.11500 +0.18 |
14.16 | 13.88 | 13.94 | 5,339,924 |
| 26 Apr 16 |
13.93500 +0.08 |
13.94 | 13.77 | 13.86 | 4,218,992 |
| 25 Apr 16 |
13.85500 -0.09 |
13.98 | 13.73 | 13.96 | 4,429,447 |
| 22 Apr 16 |
13.94000 +0.06 |
14.03 | 13.68 | 13.74 | 5,693,924 |
| 21 Apr 16 |
13.87500 -0.22 |
14.13 | 13.81 | 14.10 | 5,929,982 |
| 20 Apr 16 |
14.09000 +0.02 |
14.15 | 13.96 | 14.07 | 4,201,149 |
| 19 Apr 16 |
14.07000 +0.13 |
14.19 | 13.98 | 14.03 | 5,825,576 |
| 18 Apr 16 |
13.93500 -0.26 |
14.32 | 13.93 | 14.08 | 5,378,490 |
| 15 Apr 16 |
14.19500 +0.06 |
14.34 | 14.11 | 14.13 | 4,852,631 |
| 14 Apr 16 |
14.13000 +0.14 |
14.23 | 14.00 | 14.08 | 4,661,910 |
| 13 Apr 16 |
13.99500 +0.04 |
14.16 | 13.93 | 14.09 | 5,175,506 |
| 12 Apr 16 |
13.95500 -0.07 |
14.03 | 13.77 | 14.02 | 3,810,632 |
| 11 Apr 16 |
14.03000 +0.18 |
14.11 | 13.74 | 13.88 | 4,454,265 |
| 08 Apr 16 |
13.85000 +0.05 |
13.95 | 13.78 | 13.81 | 3,269,053 |
| 07 Apr 16 |
13.80500 +0.12 |
14.00 | 13.70 | 13.79 | 6,414,396 |
| 06 Apr 16 |
13.69000 -0.09 |
13.85 | 13.59 | 13.81 | 5,748,664 |
| 05 Apr 16 |
13.77500 -0.14 |
13.82 | 13.60 | 13.79 | 4,910,469 |
| 04 Apr 16 |
13.91000 -0.14 |
14.24 | 13.90 | 14.02 | 4,208,843 |
| 01 Apr 16 |
14.05000 -0.15 |
14.15 | 13.93 | 14.06 | 4,860,191 |
| 31 Mar 16 |
14.20500 +0.14 |
14.39 | 14.05 | 14.07 | 5,632,542 |
| 30 Mar 16 |
14.06500 -0.04 |
14.23 | 14.04 | 14.16 | 3,814,550 |
| 29 Mar 16 |
14.10500 +0.09 |
14.14 | 13.94 | 14.01 | 3,265,008 |
| 24 Mar 16 |
14.01500 -0.30 |
14.31 | 13.98 | 14.28 | 4,333,628 |
| 23 Mar 16 |
14.31500 +0.18 |
14.39 | 14.06 | 14.17 | 5,470,721 |
| 22 Mar 16 |
14.13000 -0.19 |
14.16 | 13.75 | 13.81 | 10,743,770 |
| 21 Mar 16 |
14.32000 -0.20 |
14.62 | 14.24 | 14.38 | 6,425,873 |
| 18 Mar 16 |
14.52000 -0.07 |
14.76 | 14.40 | 14.73 | 10,307,863 |
| 17 Mar 16 |
14.59000 -0.69 |
14.86 | 14.18 | 14.48 | 18,963,008 |
| 16 Mar 16 |
15.28500 +0.21 |
15.39 | 15.09 | 15.09 | 8,065,245 |
| 15 Mar 16 |
15.07500 +0.09 |
15.10 | 14.58 | 14.90 | 6,313,161 |
| 14 Mar 16 |
14.98500 +0.01 |
15.18 | 14.86 | 15.09 | 5,250,920 |
| 11 Mar 16 |
14.98000 +0.80 |
14.98 | 14.27 | 14.35 | 8,092,835 |
| 10 Mar 16 |
14.17500 -0.30 |
14.72 | 14.15 | 14.45 | 6,263,249 |
| 09 Mar 16 |
14.47000 +0.10 |
14.55 | 14.33 | 14.36 | 3,803,578 |
| 08 Mar 16 |
14.37000 -0.18 |
14.46 | 14.26 | 14.42 | 4,795,173 |
| 07 Mar 16 |
14.55000 +0.06 |
14.65 | 14.32 | 14.38 | 5,610,469 |
| 04 Mar 16 |
14.49000 +0.59 |
14.56 | 13.90 | 13.98 | 7,165,914 |
| 03 Mar 16 |
13.90000 -0.14 |
14.07 | 13.81 | 14.03 | 3,737,088 |
| 02 Mar 16 |
14.04000 -0.08 |
14.28 | 13.97 | 14.15 | 5,120,320 |
| 01 Mar 16 |
14.12000 +0.34 |
14.14 | 13.72 | 13.78 | 5,244,416 |
| 29 Feb 16 |
13.78500 +0.14 |
13.83 | 13.40 | 13.55 | 4,609,112 |
| 26 Feb 16 |
13.65000 -0.10 |
13.85 | 13.47 | 13.81 | 3,956,692 |
| 25 Feb 16 |
13.74500 +0.47 |
13.85 | 13.41 | 13.42 | 5,013,074 |
| 24 Feb 16 |
13.27500 -0.30 |
13.65 | 13.07 | 13.58 | 5,481,342 |
| 23 Feb 16 |
13.57000 +0.03 |
13.80 | 13.42 | 13.46 | 4,113,809 |
| 22 Feb 16 |
13.54000 -0.06 |
13.86 | 13.43 | 13.74 | 5,361,873 |
| 19 Feb 16 |
13.60500 +0.10 |
13.66 | 13.35 | 13.49 | 4,773,253 |
| 18 Feb 16 |
13.50000 +0.51 |
13.69 | 13.09 | 13.14 | 8,447,230 |
| 17 Feb 16 |
12.99500 +0.45 |
13.10 | 12.53 | 12.53 | 6,034,276 |
| 16 Feb 16 |
12.54500 -0.01 |
12.65 | 12.38 | 12.62 | 5,447,513 |
| 15 Feb 16 |
12.55500 +0.16 |
12.76 | 12.56 | 12.65 | 4,213,575 |
| 12 Feb 16 |
12.39500 +0.16 |
12.53 | 12.27 | 12.39 | 4,524,057 |
| 11 Feb 16 |
12.24000 -0.34 |
12.49 | 12.06 | 12.49 | 7,839,150 |
| 10 Feb 16 |
12.57500 +0.40 |
12.79 | 12.23 | 12.29 | 5,757,322 |
| 09 Feb 16 |
12.17500 -0.06 |
12.31 | 11.85 | 12.15 | 8,098,875 |
| 08 Feb 16 |
12.24000 -0.64 |
12.98 | 12.23 | 12.95 | 8,398,947 |
| 05 Feb 16 |
12.88000 -0.06 |
13.28 | 12.82 | 12.94 | 5,774,586 |
| 04 Feb 16 |
12.94000 -0.31 |
13.47 | 12.66 | 13.44 | 7,924,415 |
| 03 Feb 16 |
13.25000 -0.53 |
13.83 | 13.15 | 13.78 | 6,929,363 |
| 02 Feb 16 |
13.78000 -0.10 |
13.94 | 13.73 | 13.86 | 3,822,846 |
| 01 Feb 16 |
13.87500 +0.41 |
13.94 | 13.45 | 13.53 | 6,547,318 |
| 29 Jan 16 |
13.46500 +0.00 |
13.73 | 13.33 | 13.61 | 6,939,410 |
| 28 Jan 16 |
13.46500 -0.70 |
14.12 | 13.31 | 14.12 | 9,697,780 |
| 27 Jan 16 |
14.16500 +0.01 |
14.27 | 13.94 | 14.19 | 5,007,624 |
| 26 Jan 16 |
14.16000 +0.06 |
14.25 | 13.84 | 13.94 | 4,463,530 |
| 25 Jan 16 |
14.10000 -0.11 |
14.38 | 14.02 | 14.35 | 4,045,753 |
| 22 Jan 16 |
14.21000 +0.36 |
14.44 | 13.93 | 14.11 | 10,439,446 |
| 21 Jan 16 |
13.85500 +0.58 |
13.89 | 13.35 | 13.40 | 10,005,016 |
| 20 Jan 16 |
13.27500 -0.40 |
13.55 | 13.20 | 13.35 | 6,742,297 |
| 19 Jan 16 |
13.67000 +0.26 |
13.77 | 13.58 | 13.65 | 4,991,685 |
| 18 Jan 16 |
13.41500 -0.19 |
13.78 | 13.31 | 13.60 | 5,690,239 |
| 15 Jan 16 |
13.61000 -0.22 |
13.99 | 13.51 | 13.80 | 7,103,232 |
| 14 Jan 16 |
13.83000 -0.49 |
14.02 | 13.53 | 14.02 | 10,620,825 |
| 13 Jan 16 |
14.32000 -0.03 |
14.66 | 14.23 | 14.50 | 6,291,625 |
| 12 Jan 16 |
14.35000 -0.30 |
14.89 | 14.35 | 14.78 | 7,317,586 |
| 11 Jan 16 |
14.65500 -0.27 |
14.99 | 14.64 | 14.85 | 9,641,267 |
| 08 Jan 16 |
14.92000 -0.09 |
15.14 | 14.84 | 15.06 | 8,268,235 |
| 07 Jan 16 |
15.01000 -0.15 |
15.15 | 14.61 | 14.80 | 11,311,904 |
| 06 Jan 16 |
15.16000 +0.23 |
15.41 | 14.90 | 14.91 | 11,260,277 |
| 05 Jan 16 |
14.92500 +0.45 |
14.99 | 14.63 | 14.67 | 9,138,808 |
| 04 Jan 16 |
14.47500 -0.09 |
14.73 | 14.18 | 14.27 | 8,938,920 |
| 30 Dec 15 |
14.56500 -0.17 |
14.82 | 14.52 | 14.72 | 3,596,961 |
| 29 Dec 15 |
14.73500 +0.16 |
14.78 | 14.61 | 14.63 | 4,188,719 |
| 28 Dec 15 |
14.57000 +0.09 |
14.64 | 14.43 | 14.43 | 3,502,577 |
| 23 Dec 15 |
14.48000 +0.11 |
14.56 | 14.39 | 14.47 | 4,822,754 |
| 22 Dec 15 |
14.37000 -0.11 |
14.59 | 14.28 | 14.57 | 5,652,822 |
| 21 Dec 15 |
14.48000 +0.38 |
14.62 | 14.06 | 14.11 | 8,498,996 |
| 18 Dec 15 |
14.10500 -0.04 |
14.20 | 13.90 | 14.03 | 10,692,606 |
| 17 Dec 15 |
14.14000 +0.29 |
14.27 | 13.96 | 14.05 | 9,270,971 |
| 16 Dec 15 |
13.85500 +0.07 |
13.98 | 13.56 | 13.82 | 5,901,056 |
| 15 Dec 15 |
13.78000 +0.66 |
13.84 | 13.09 | 13.21 | 8,615,292 |
| 14 Dec 15 |
13.11500 -0.21 |
13.48 | 13.08 | 13.44 | 5,592,474 |
| 11 Dec 15 |
13.32500 -0.32 |
13.65 | 13.26 | 13.60 | 5,564,917 |
| 10 Dec 15 |
13.65000 +0.13 |
13.81 | 13.32 | 13.45 | 5,706,427 |
| 09 Dec 15 |
13.51500 -0.18 |
13.87 | 13.39 | 13.78 | 7,144,601 |
| 08 Dec 15 |
13.70000 -0.25 |
14.06 | 13.61 | 13.92 | 6,245,205 |
| 07 Dec 15 |
13.95000 +0.10 |
13.99 | 13.78 | 13.91 | 5,565,556 |
| 04 Dec 15 |
13.85500 +0.33 |
13.93 | 13.43 | 13.46 | 6,718,393 |
| 03 Dec 15 |
13.52000 -0.20 |
13.98 | 13.45 | 13.77 | 9,116,342 |
| 02 Dec 15 |
13.72500 +0.00 |
13.90 | 13.69 | 13.73 | 5,772,471 |
| 01 Dec 15 |
13.73000 +0.16 |
13.76 | 13.55 | 13.64 | 5,910,261 |
| 30 Nov 15 |
13.56500 +0.19 |
13.74 | 13.52 | 13.66 | 7,748,383 |
| 27 Nov 15 |
13.37500 -0.02 |
13.57 | 13.30 | 13.35 | 3,773,234 |
| 26 Nov 15 |
13.39000 +0.13 |
13.52 | 13.28 | 13.31 | 4,624,432 |
| 25 Nov 15 |
13.26000 +0.35 |
13.37 | 12.78 | 12.98 | 11,114,484 |
| 24 Nov 15 |
12.91000 -0.53 |
13.48 | 12.76 | 13.44 | 10,757,329 |
| 23 Nov 15 |
13.44500 -0.29 |
13.74 | 13.41 | 13.74 | 4,865,191 |
| 20 Nov 15 |
13.73500 +0.05 |
13.89 | 13.63 | 13.73 | 4,778,678 |
| 19 Nov 15 |
13.69000 +0.49 |
13.75 | 13.29 | 13.35 | 7,909,298 |
| 18 Nov 15 |
13.19500 -0.18 |
13.32 | 13.11 | 13.25 | 5,126,844 |
| 17 Nov 15 |
13.37000 +0.32 |
13.39 | 13.13 | 13.16 | 4,826,789 |
| 16 Nov 15 |
13.05000 -0.30 |
13.14 | 12.76 | 12.85 | 8,171,418 |
| 13 Nov 15 |
13.35500 -0.07 |
13.48 | 13.23 | 13.40 | 5,744,594 |
| 12 Nov 15 |
13.42000 -0.05 |
13.53 | 13.19 | 13.43 | 6,589,620 |
| 11 Nov 15 |
13.47000 +0.09 |
13.63 | 13.39 | 13.40 | 4,951,408 |
| 10 Nov 15 |
13.38500 -0.13 |
13.55 | 13.20 | 13.52 | 8,432,932 |
| 09 Nov 15 |
13.51500 -0.43 |
13.88 | 13.52 | 13.81 | 7,364,110 |
| 06 Nov 15 |
13.95000 +0.44 |
14.04 | 13.50 | 13.53 | 7,851,404 |
| 05 Nov 15 |
13.51000 -0.54 |
14.19 | 13.30 | 14.00 | 13,474,257 |
| 04 Nov 15 |
14.05000 +0.24 |
14.24 | 13.79 | 13.82 | 11,846,660 |
| 03 Nov 15 |
13.80500 +0.28 |
13.85 | 13.47 | 13.50 | 6,967,338 |
| 02 Nov 15 |
13.52000 +0.09 |
13.60 | 13.22 | 13.27 | 8,387,816 |
| 30 Oct 15 |
13.43000 +0.35 |
13.43 | 12.95 | 13.20 | 11,477,631 |
| 29 Oct 15 |
13.08500 -1.19 |
14.55 | 12.90 | 14.50 | 30,570,508 |
| 28 Oct 15 |
14.28000 +0.17 |
14.32 | 14.15 | 14.16 | 8,333,606 |
| 27 Oct 15 |
14.11000 +0.01 |
14.16 | 13.98 | 14.09 | 4,708,648 |
| 26 Oct 15 |
14.10000 +0.19 |
14.18 | 13.88 | 13.94 | 6,365,648 |
| 23 Oct 15 |
13.91500 +0.29 |
13.97 | 13.68 | 13.69 | 8,785,972 |
| 22 Oct 15 |
13.62500 -0.21 |
13.85 | 13.47 | 13.78 | 9,039,830 |
| 21 Oct 15 |
13.83500 +0.15 |
13.91 | 13.58 | 13.71 | 6,565,382 |
| 20 Oct 15 |
13.68500 -0.15 |
13.86 | 13.49 | 13.77 | 8,775,948 |
| 19 Oct 15 |
13.84000 +0.23 |
13.89 | 13.60 | 13.62 | 6,925,445 |
| 16 Oct 15 |
13.61000 +0.08 |
13.76 | 13.44 | 13.60 | 8,318,558 |
| 15 Oct 15 |
13.53000 -0.09 |
13.66 | 13.45 | 13.61 | 8,021,652 |
| 14 Oct 15 |
13.62000 +0.05 |
13.81 | 13.51 | 13.52 | 7,719,992 |
| 13 Oct 15 |
13.57500 +0.03 |
13.81 | 13.44 | 13.65 | 6,922,160 |
| 12 Oct 15 |
13.54000 +0.10 |
13.64 | 13.38 | 13.40 | 6,750,852 |
| 09 Oct 15 |
13.44500 -0.30 |
13.91 | 13.22 | 13.74 | 11,746,506 |
| 08 Oct 15 |
13.74000 +0.55 |
13.75 | 13.26 | 13.27 | 11,907,933 |
| 07 Oct 15 |
13.18500 -0.24 |
13.39 | 12.77 | 13.36 | 13,265,501 |
| 06 Oct 15 |
13.42500 +0.09 |
13.54 | 13.11 | 13.32 | 9,150,242 |
| 05 Oct 15 |
13.33500 +0.66 |
13.38 | 12.99 | 13.09 | 12,000,682 |
| 02 Oct 15 |
12.67500 +0.49 |
12.94 | 12.52 | 12.65 | 15,650,655 |
| 01 Oct 15 |
12.18000 -0.24 |
12.57 | 12.10 | 12.53 | 8,577,585 |
| 30 Sep 15 |
12.42500 +0.73 |
12.51 | 11.95 | 11.99 | 13,169,330 |
| 29 Sep 15 |
11.69500 -0.02 |
11.82 | 11.52 | 11.60 | 5,697,685 |
| 28 Sep 15 |
11.71000 -0.12 |
12.07 | 11.65 | 11.81 | 6,332,852 |
| 25 Sep 15 |
11.83000 +0.14 |
11.97 | 11.73 | 11.85 | 7,502,226 |
| 24 Sep 15 |
11.69000 -0.19 |
12.09 | 11.65 | 11.91 | 9,114,240 |
| 23 Sep 15 |
11.88000 +0.45 |
12.07 | 11.43 | 11.45 | 9,750,707 |
| 22 Sep 15 |
11.43000 -0.33 |
11.80 | 11.42 | 11.76 | 5,736,688 |
| 21 Sep 15 |
11.76000 +0.02 |
11.90 | 11.68 | 11.72 | 4,165,592 |
| 18 Sep 15 |
11.74500 -0.13 |
11.89 | 11.61 | 11.84 | 9,529,286 |
| 17 Sep 15 |
11.87000 -0.14 |
12.07 | 11.81 | 12.06 | 6,928,319 |
| 16 Sep 15 |
12.00500 +0.07 |
12.17 | 11.90 | 12.05 | 7,351,859 |
| 15 Sep 15 |
11.94000 +0.07 |
11.99 | 11.80 | 11.85 | 4,007,863 |
| 14 Sep 15 |
11.87000 +0.10 |
11.98 | 11.73 | 11.77 | 4,927,825 |
| 11 Sep 15 |
11.77000 +0.01 |
11.84 | 11.69 | 11.80 | 3,848,362 |
| 10 Sep 15 |
11.76500 +0.07 |
11.90 | 11.64 | 11.66 | 5,711,974 |
| 09 Sep 15 |
11.69500 -0.03 |
11.98 | 11.62 | 11.92 | 8,812,739 |
| 08 Sep 15 |
11.73000 +0.26 |
11.86 | 11.48 | 11.49 | 5,978,000 |
| 07 Sep 15 |
11.47000 +0.01 |
11.65 | 11.38 | 11.47 | 4,758,960 |
| 04 Sep 15 |
11.46000 +0.55 |
11.87 | 10.82 | 10.85 | 19,269,714 |
| 03 Sep 15 |
10.91500 +0.19 |
11.04 | 10.81 | 10.84 | 6,576,004 |
| 02 Sep 15 |
10.72000 +0.07 |
10.77 | 10.56 | 10.72 | 6,522,167 |
| 01 Sep 15 |
10.65500 -0.20 |
10.76 | 10.53 | 10.72 | 6,719,885 |
| 31 Aug 15 |
10.85500 -0.18 |
11.03 | 10.77 | 10.97 | 6,419,584 |
| 28 Aug 15 |
11.03000 -0.13 |
11.18 | 10.98 | 11.15 | 5,497,713 |
| 27 Aug 15 |
11.16000 +0.14 |
11.31 | 11.11 | 11.30 | 6,069,244 |
| 26 Aug 15 |
11.01500 -0.03 |
11.11 | 10.81 | 10.94 | 7,705,214 |
| 25 Aug 15 |
11.05000 +0.57 |
11.11 | 10.56 | 10.66 | 10,688,539 |
| 24 Aug 15 |
10.47500 -0.37 |
10.72 | 10.24 | 10.53 | 14,811,778 |
| 21 Aug 15 |
10.84500 -0.65 |
11.27 | 10.79 | 11.26 | 14,106,041 |
| 20 Aug 15 |
11.50000 -0.03 |
11.72 | 11.45 | 11.48 | 5,651,213 |
| 19 Aug 15 |
11.53500 -0.36 |
11.83 | 11.45 | 11.81 | 6,792,387 |
| 18 Aug 15 |
11.89000 +0.06 |
11.92 | 11.78 | 11.83 | 3,704,799 |
| 17 Aug 15 |
11.83000 -0.02 |
11.99 | 11.76 | 11.91 | 4,111,994 |
| 14 Aug 15 |
11.85000 -0.13 |
12.04 | 11.76 | 12.00 | 5,595,816 |
| 13 Aug 15 |
11.98000 -0.18 |
12.32 | 11.83 | 12.30 | 7,538,804 |
| 12 Aug 15 |
12.15500 -0.09 |
12.38 | 12.07 | 12.16 | 6,115,612 |
| 11 Aug 15 |
12.24000 +0.01 |
12.52 | 12.23 | 12.30 | 5,996,739 |
| 10 Aug 15 |
12.23500 +0.09 |
12.27 | 12.10 | 12.20 | 3,421,624 |
| 07 Aug 15 |
12.14000 -0.05 |
12.25 | 12.05 | 12.19 | 4,474,708 |
| 06 Aug 15 |
12.18500 +0.12 |
12.25 | 12.06 | 12.07 | 6,650,609 |
| 05 Aug 15 |
12.07000 +0.08 |
12.20 | 11.99 | 12.01 | 6,512,135 |
| 04 Aug 15 |
11.99000 -0.43 |
12.11 | 11.93 | 12.05 | 10,491,207 |
| 03 Aug 15 |
12.42000 +0.07 |
12.47 | 11.98 | 12.28 | 6,634,023 |
| 31 Jul 15 |
12.35000 +0.05 |
12.47 | 12.20 | 12.31 | 6,939,914 |
| 30 Jul 15 |
12.30000 -0.36 |
13.17 | 12.06 | 13.10 | 15,750,938 |
| 29 Jul 15 |
12.66000 -0.10 |
12.82 | 12.56 | 12.80 | 5,011,312 |
| 28 Jul 15 |
12.76000 +0.16 |
12.90 | 12.64 | 12.65 | 5,524,913 |
| 27 Jul 15 |
12.60500 -0.17 |
12.80 | 12.56 | 12.70 | 4,488,198 |
| 24 Jul 15 |
12.77000 +0.03 |
12.85 | 12.69 | 12.78 | 4,967,857 |
| 23 Jul 15 |
12.74500 -0.08 |
12.97 | 12.68 | 12.97 | 3,791,263 |
| 22 Jul 15 |
12.82500 +0.10 |
12.86 | 12.60 | 12.65 | 4,063,782 |
| 21 Jul 15 |
12.73000 -0.11 |
12.77 | 12.65 | 12.74 | 4,822,239 |
| 20 Jul 15 |
12.83500 +0.02 |
12.91 | 12.78 | 12.84 | 3,086,076 |
| 17 Jul 15 |
12.82000 -0.06 |
12.90 | 12.72 | 12.89 | 4,560,519 |
| 16 Jul 15 |
12.88000 +0.23 |
12.91 | 12.75 | 12.80 | 6,765,728 |
| 15 Jul 15 |
12.64500 +0.21 |
12.68 | 12.43 | 12.44 | 6,118,561 |
| 14 Jul 15 |
12.44000 +0.10 |
12.44 | 12.30 | 12.30 | 3,772,834 |
| 13 Jul 15 |
12.33500 +0.06 |
12.40 | 12.27 | 12.35 | 4,962,452 |
| 10 Jul 15 |
12.27000 +0.42 |
12.30 | 11.96 | 12.07 | 7,343,794 |
| 09 Jul 15 |
11.85500 +0.38 |
11.89 | 11.53 | 11.56 | 6,128,063 |
| 08 Jul 15 |
11.47500 +0.14 |
11.63 | 11.35 | 11.35 | 5,045,112 |
| 07 Jul 15 |
11.33500 -0.16 |
11.65 | 11.34 | 11.59 | 4,270,047 |
| 06 Jul 15 |
11.50000 -0.10 |
11.59 | 11.40 | 11.46 | 3,711,242 |
| 03 Jul 15 |
11.60500 -0.09 |
11.74 | 11.53 | 11.71 | 3,477,839 |
| 02 Jul 15 |
11.69000 +0.01 |
11.77 | 11.63 | 11.65 | 3,401,978 |
| 01 Jul 15 |
11.67500 +0.11 |
11.85 | 11.61 | 11.66 | 5,353,363 |
| 30 Jun 15 |
11.56500 -0.05 |
11.73 | 11.56 | 11.62 | 5,222,706 |
| 29 Jun 15 |
11.61500 -0.22 |
11.76 | 11.35 | 11.40 | 8,157,818 |
| 26 Jun 15 |
11.83500 +0.06 |
12.01 | 11.72 | 11.73 | 4,731,499 |
| 25 Jun 15 |
11.78000 -0.06 |
11.94 | 11.73 | 11.77 | 3,908,317 |
| 24 Jun 15 |
11.83500 +0.14 |
11.85 | 11.66 | 11.73 | 6,498,180 |
| 23 Jun 15 |
11.70000 -0.05 |
11.81 | 11.64 | 11.78 | 6,192,728 |
| 22 Jun 15 |
11.74500 +0.13 |
11.86 | 11.66 | 11.81 | 6,184,730 |
| 19 Jun 15 |
11.62000 +0.01 |
11.76 | 11.49 | 11.66 | 11,721,094 |
| 18 Jun 15 |
11.61000 +0.02 |
11.63 | 11.40 | 11.55 | 7,542,381 |
| 17 Jun 15 |
11.59000 -0.23 |
11.86 | 11.56 | 11.83 | 8,507,855 |
| 16 Jun 15 |
11.82500 -0.09 |
11.82 | 11.64 | 11.70 | 8,272,629 |
| 15 Jun 15 |
11.91500 -0.28 |
12.09 | 11.78 | 12.06 | 7,690,874 |
| 12 Jun 15 |
12.19500 -0.10 |
12.31 | 12.06 | 12.23 | 6,278,134 |
| 11 Jun 15 |
12.29000 -0.11 |
12.51 | 12.20 | 12.40 | 5,679,666 |
| 10 Jun 15 |
12.40500 +0.08 |
12.45 | 12.22 | 12.29 | 6,384,973 |
| 09 Jun 15 |
12.32500 +0.04 |
12.44 | 12.20 | 12.27 | 5,821,962 |
| 08 Jun 15 |
12.28500 -0.08 |
12.40 | 12.20 | 12.36 | 6,456,985 |
| 05 Jun 15 |
12.36500 -0.13 |
12.48 | 12.35 | 12.43 | 4,128,727 |
| 04 Jun 15 |
12.49000 -0.14 |
12.65 | 12.37 | 12.60 | 5,650,563 |
| 03 Jun 15 |
12.62500 +0.02 |
12.78 | 12.55 | 12.60 | 6,278,196 |
| 02 Jun 15 |
12.61000 -0.11 |
12.79 | 12.56 | 12.75 | 7,223,236 |
| 01 Jun 15 |
12.71500 -0.09 |
12.86 | 12.60 | 12.84 | 8,114,128 |
| 29 May 15 |
12.80000 -0.38 |
13.21 | 12.77 | 13.19 | 10,092,720 |
| 28 May 15 |
13.17500 -0.13 |
13.30 | 13.06 | 13.26 | 5,037,213 |
| 27 May 15 |
13.30000 +0.15 |
13.36 | 13.09 | 13.15 | 5,952,572 |
| 26 May 15 |
13.15500 -0.17 |
13.46 | 13.10 | 13.36 | 7,449,422 |
| 22 May 15 |
13.32500 -0.08 |
13.53 | 13.30 | 13.40 | 4,692,987 |
| 21 May 15 |
13.40500 -0.12 |
13.47 | 13.22 | 13.45 | 7,225,045 |
| 20 May 15 |
13.52500 -0.20 |
13.79 | 13.48 | 13.75 | 6,021,008 |
| 19 May 15 |
13.72500 +0.04 |
13.90 | 13.55 | 13.80 | 6,921,628 |
| 18 May 15 |
13.69000 -0.10 |
13.81 | 13.52 | 13.77 | 4,976,861 |
| 15 May 15 |
13.78500 -0.10 |
13.89 | 13.69 | 13.88 | 5,904,968 |
| 14 May 15 |
13.88000 +0.27 |
13.90 | 13.47 | 13.65 | 5,996,980 |
| 13 May 15 |
13.61000 +0.07 |
13.81 | 13.53 | 13.63 | 9,873,677 |
| 12 May 15 |
13.53500 -0.15 |
13.60 | 13.38 | 13.58 | 8,523,374 |
| 11 May 15 |
13.68000 +0.45 |
13.74 | 13.51 | 13.55 | 16,362,403 |
| 08 May 15 |
13.23500 +0.41 |
13.28 | 12.88 | 12.88 | 15,427,908 |
| 07 May 15 |
12.82000 +0.26 |
12.86 | 12.36 | 12.51 | 10,795,547 |
| 06 May 15 |
12.56000 +0.17 |
12.60 | 12.27 | 12.34 | 7,385,758 |
| 05 May 15 |
12.39000 -0.28 |
12.85 | 12.27 | 12.77 | 13,844,476 |
| 04 May 15 |
12.67000 +0.27 |
12.83 | 12.40 | 12.52 | 7,434,557 |
| 30 Apr 15 |
12.40000 -0.03 |
12.48 | 12.31 | 12.46 | 10,332,503 |
| 29 Apr 15 |
12.43000 -0.13 |
13.02 | 12.35 | 12.60 | 18,601,500 |
| 28 Apr 15 |
12.56000 -0.27 |
12.87 | 12.44 | 12.87 | 8,524,970 |
| 27 Apr 15 |
12.83000 +0.55 |
12.94 | 12.34 | 12.42 | 11,334,947 |
| 24 Apr 15 |
12.28000 +0.02 |
12.42 | 12.23 | 12.29 | 5,017,348 |
| 23 Apr 15 |
12.26000 -0.11 |
12.44 | 12.20 | 12.37 | 4,668,715 |
| 22 Apr 15 |
12.37000 -0.05 |
12.54 | 12.30 | 12.50 | 5,009,120 |
| 21 Apr 15 |
12.41500 +0.16 |
12.49 | 12.20 | 12.31 | 6,445,569 |
| 20 Apr 15 |
12.25000 +0.05 |
12.29 | 12.19 | 12.27 | 4,577,383 |
| 17 Apr 15 |
12.20000 -0.28 |
12.45 | 12.09 | 12.45 | 10,593,715 |
| 16 Apr 15 |
12.47500 -0.20 |
12.72 | 12.38 | 12.70 | 10,417,552 |
| 15 Apr 15 |
12.67500 -0.14 |
12.85 | 12.65 | 12.84 | 8,322,155 |
| 14 Apr 15 |
12.81000 -0.11 |
12.98 | 12.76 | 12.94 | 6,459,608 |
| 13 Apr 15 |
12.92000 -0.03 |
13.02 | 12.82 | 12.98 | 5,449,752 |
| 10 Apr 15 |
12.95500 +0.18 |
12.99 | 12.77 | 12.84 | 7,646,847 |
| 09 Apr 15 |
12.77000 +0.07 |
12.81 | 12.67 | 12.79 | 5,547,616 |
| 08 Apr 15 |
12.70000 +0.22 |
12.87 | 12.43 | 12.49 | 9,491,001 |
| 07 Apr 15 |
12.47500 -0.24 |
12.67 | 12.35 | 12.67 | 13,687,066 |
| 02 Apr 15 |
12.71500 -0.34 |
12.98 | 12.62 | 12.97 | 14,506,039 |
| 01 Apr 15 |
13.05000 -0.03 |
13.15 | 12.94 | 13.01 | 5,868,344 |
| 31 Mar 15 |
13.08000 -0.04 |
13.23 | 13.03 | 13.12 | 6,163,563 |
| 30 Mar 15 |
13.12000 +0.07 |
13.20 | 13.02 | 13.16 | 6,537,989 |
| 27 Mar 15 |
13.05000 +0.07 |
13.28 | 13.03 | 13.15 | 12,026,490 |
| 26 Mar 15 |
12.98500 -0.39 |
13.22 | 12.77 | 13.22 | 18,935,868 |
| 25 Mar 15 |
13.37000 -0.19 |
13.53 | 13.36 | 13.45 | 8,997,674 |
| 24 Mar 15 |
13.56500 -0.22 |
14.06 | 12.96 | 13.74 | 28,444,456 |
| 23 Mar 15 |
13.78000 -0.19 |
13.93 | 13.57 | 13.92 | 11,266,810 |
| 20 Mar 15 |
13.97000 +0.13 |
13.99 | 13.68 | 13.86 | 13,758,282 |
| 19 Mar 15 |
13.84000 +0.32 |
13.85 | 13.32 | 13.44 | 14,130,156 |
| 18 Mar 15 |
13.51500 +0.16 |
13.59 | 13.09 | 13.35 | 10,253,823 |
| 17 Mar 15 |
13.36000 +0.23 |
13.42 | 12.97 | 13.05 | 11,384,536 |
| 16 Mar 15 |
13.12500 +0.09 |
13.20 | 12.85 | 13.09 | 10,743,557 |
| 13 Mar 15 |
13.04000 -0.01 |
13.23 | 12.99 | 13.00 | 7,952,145 |
| 12 Mar 15 |
13.04500 -0.37 |
13.70 | 12.90 | 13.50 | 18,909,720 |
| 11 Mar 15 |
13.41500 +0.38 |
13.49 | 13.07 | 13.07 | 11,112,190 |
| 10 Mar 15 |
13.04000 -0.15 |
13.28 | 12.99 | 13.24 | 7,698,730 |
| 09 Mar 15 |
13.19500 +0.11 |
13.33 | 13.06 | 13.08 | 7,351,792 |
| 06 Mar 15 |
13.08500 +0.10 |
13.25 | 12.88 | 13.02 | 8,874,121 |
| 05 Mar 15 |
12.99000 -0.07 |
13.13 | 12.83 | 13.11 | 9,344,253 |
| 04 Mar 15 |
13.06000 -0.05 |
13.25 | 13.01 | 13.20 | 7,621,918 |
| 03 Mar 15 |
13.11000 +0.11 |
13.40 | 13.00 | 13.03 | 10,543,655 |
| 02 Mar 15 |
13.00000 -0.10 |
13.19 | 12.93 | 13.10 | 7,421,656 |
| 27 Feb 15 |
13.10000 -0.07 |
13.31 | 12.98 | 13.24 | 8,057,370 |
| 26 Feb 15 |
13.17500 -0.07 |
13.27 | 13.11 | 13.24 | 7,032,970 |
| 25 Feb 15 |
13.24500 -0.21 |
13.53 | 13.20 | 13.48 | 5,543,114 |
| 24 Feb 15 |
13.45500 +0.06 |
13.52 | 13.28 | 13.39 | 6,020,966 |
| 23 Feb 15 |
13.40000 +0.10 |
13.44 | 13.05 | 13.32 | 12,786,799 |
| 20 Feb 15 |
13.29500 -0.59 |
13.96 | 13.11 | 13.85 | 22,311,356 |
| 19 Feb 15 |
13.88500 +0.05 |
13.91 | 13.68 | 13.81 | 9,040,413 |
| 18 Feb 15 |
13.83500 +0.13 |
13.89 | 13.72 | 13.81 | 6,434,079 |
| 17 Feb 15 |
13.70500 +0.02 |
13.76 | 13.45 | 13.56 | 6,293,166 |
| 16 Feb 15 |
13.68000 +0.21 |
13.78 | 13.49 | 13.51 | 5,387,008 |
| 13 Feb 15 |
13.47000 -0.19 |
13.73 | 13.40 | 13.72 | 7,812,531 |
| 12 Feb 15 |
13.66500 +0.13 |
13.69 | 13.24 | 13.51 | 7,949,052 |
| 11 Feb 15 |
13.53500 -0.01 |
13.80 | 13.48 | 13.60 | 6,110,107 |
| 10 Feb 15 |
13.54500 +0.09 |
13.68 | 13.23 | 13.43 | 9,365,942 |
| 09 Feb 15 |
13.46000 -0.40 |
13.73 | 13.35 | 13.70 | 11,792,577 |
| 06 Feb 15 |
13.86500 -0.34 |
14.19 | 13.74 | 14.19 | 10,040,425 |
| 05 Feb 15 |
14.20500 -0.11 |
14.36 | 14.15 | 14.23 | 5,685,458 |
| 04 Feb 15 |
14.31000 +0.11 |
14.31 | 13.69 | 14.05 | 14,555,136 |
| 03 Feb 15 |
14.20500 -0.35 |
14.64 | 14.11 | 14.60 | 13,732,370 |
| 02 Feb 15 |
14.55500 -0.50 |
14.99 | 14.40 | 14.99 | 14,326,042 |
| 30 Jan 15 |
15.05500 -0.01 |
15.43 | 14.95 | 15.23 | 8,546,397 |
| 29 Jan 15 |
15.06500 +0.04 |
15.15 | 14.82 | 14.90 | 4,807,032 |
| 28 Jan 15 |
15.02000 -0.10 |
15.27 | 14.92 | 15.22 | 7,411,426 |
| 27 Jan 15 |
15.12500 -0.22 |
15.53 | 14.86 | 15.40 | 9,861,482 |
| 26 Jan 15 |
15.34500 +0.45 |
15.44 | 14.90 | 14.91 | 10,283,876 |
| 23 Jan 15 |
14.90000 -0.26 |
15.31 | 14.81 | 15.26 | 12,925,926 |
| 22 Jan 15 |
15.16000 -0.04 |
15.25 | 14.81 | 15.15 | 10,878,543 |
| 21 Jan 15 |
15.20000 +0.20 |
15.26 | 14.95 | 15.01 | 9,502,285 |
| 20 Jan 15 |
15.00000 +0.69 |
15.19 | 14.50 | 14.50 | 16,147,376 |
| 19 Jan 15 |
14.31000 +0.07 |
14.35 | 14.13 | 14.28 | 6,356,847 |
| 16 Jan 15 |
14.24500 -0.44 |
14.57 | 14.10 | 14.54 | 12,973,342 |
| 15 Jan 15 |
14.68000 +0.10 |
14.76 | 14.36 | 14.66 | 10,974,442 |
| 14 Jan 15 |
14.58000 -0.19 |
14.85 | 14.52 | 14.60 | 8,343,763 |
| 13 Jan 15 |
14.77500 +0.47 |
14.85 | 14.38 | 14.49 | 11,331,821 |
| 12 Jan 15 |
14.30000 +0.24 |
14.57 | 14.16 | 14.18 | 11,630,338 |
| 09 Jan 15 |
14.06000 -0.07 |
14.32 | 13.92 | 14.10 | 10,399,471 |
| 08 Jan 15 |
14.13000 -0.14 |
14.54 | 14.00 | 14.52 | 11,990,096 |
| 07 Jan 15 |
14.27000 +0.24 |
14.44 | 14.02 | 14.07 | 9,691,399 |
| 06 Jan 15 |
14.03000 +0.04 |
14.26 | 13.81 | 14.05 | 8,543,606 |
| 05 Jan 15 |
13.99000 -0.05 |
14.29 | 13.81 | 13.85 | 8,820,238 |
| 02 Jan 15 |
14.03500 +0.20 |
14.19 | 13.83 | 13.96 | 6,467,077 |
| 30 Dec 14 |
13.83000 +0.06 |
13.98 | 13.66 | 13.75 | 2,771,525 |
| 29 Dec 14 |
13.77000 -0.08 |
13.98 | 13.63 | 13.90 | 3,331,262 |
| 23 Dec 14 |
13.85500 +0.25 |
13.86 | 13.54 | 13.65 | 4,147,513 |
| 22 Dec 14 |
13.60500 +0.07 |
13.69 | 13.51 | 13.66 | 4,760,589 |
| 19 Dec 14 |
13.53500 -0.49 |
14.03 | 13.51 | 13.97 | 12,389,121 |
| 18 Dec 14 |
14.02000 +0.29 |
14.07 | 13.84 | 13.99 | 7,251,224 |
| 17 Dec 14 |
13.73000 -0.39 |
13.98 | 13.68 | 13.98 | 9,508,055 |
| 16 Dec 14 |
14.12000 +0.60 |
14.12 | 13.47 | 13.61 | 13,817,559 |
| 15 Dec 14 |
13.52500 -0.43 |
14.02 | 13.51 | 14.00 | 7,380,037 |
| 12 Dec 14 |
13.95000 -0.16 |
14.19 | 13.91 | 14.02 | 7,024,680 |
| 11 Dec 14 |
14.11500 +0.07 |
14.18 | 13.80 | 14.00 | 7,482,816 |
| 10 Dec 14 |
14.04000 -0.06 |
14.38 | 14.03 | 14.19 | 7,011,934 |
| 09 Dec 14 |
14.09500 -0.52 |
14.55 | 14.06 | 14.48 | 8,757,087 |
| 08 Dec 14 |
14.62000 -0.26 |
14.90 | 14.61 | 14.90 | 6,084,767 |
| 05 Dec 14 |
14.87500 +0.39 |
14.90 | 14.54 | 14.61 | 6,758,282 |
| 04 Dec 14 |
14.48500 +0.15 |
14.65 | 14.39 | 14.41 | 7,961,084 |
| 03 Dec 14 |
14.33500 +0.15 |
14.45 | 14.19 | 14.23 | 5,889,496 |
| 02 Dec 14 |
14.19000 -0.18 |
14.38 | 14.10 | 14.35 | 6,977,320 |
| 01 Dec 14 |
14.36500 +0.01 |
14.45 | 13.95 | 14.05 | 11,565,173 |
| 28 Nov 14 |
14.35500 +0.67 |
14.39 | 14.09 | 14.17 | 21,104,234 |
| 27 Nov 14 |
13.68500 +0.39 |
13.78 | 13.27 | 13.31 | 9,799,544 |
| 26 Nov 14 |
13.29500 -0.01 |
13.39 | 13.20 | 13.36 | 4,224,659 |
| 25 Nov 14 |
13.30000 +0.01 |
13.46 | 13.26 | 13.34 | 6,106,162 |
| 24 Nov 14 |
13.29000 -0.11 |
13.53 | 13.24 | 13.40 | 5,448,363 |
| 21 Nov 14 |
13.40000 +0.16 |
13.44 | 13.23 | 13.30 | 8,710,340 |
| 20 Nov 14 |
13.23500 +0.05 |
13.26 | 13.07 | 13.25 | 3,856,871 |
| 19 Nov 14 |
13.18500 +0.00 |
13.30 | 13.15 | 13.24 | 3,983,994 |
| 18 Nov 14 |
13.19000 +0.04 |
13.23 | 13.11 | 13.18 | 6,228,050 |
| 17 Nov 14 |
13.14500 -0.01 |
13.23 | 12.97 | 13.05 | 4,543,857 |
| 14 Nov 14 |
13.15500 +0.14 |
13.19 | 12.94 | 13.07 | 7,204,747 |
| 13 Nov 14 |
13.01000 +0.07 |
13.10 | 12.85 | 13.03 | 6,360,069 |
| 12 Nov 14 |
12.94500 -0.18 |
13.11 | 12.81 | 13.10 | 6,612,228 |
| 11 Nov 14 |
13.12500 +0.14 |
13.25 | 12.95 | 13.09 | 7,546,511 |
| 10 Nov 14 |
12.98500 +0.30 |
13.05 | 12.56 | 12.65 | 6,479,175 |
| 07 Nov 14 |
12.68000 -0.14 |
13.04 | 12.56 | 12.91 | 10,129,594 |
| 06 Nov 14 |
12.82500 +0.38 |
12.95 | 12.35 | 12.47 | 13,966,681 |
| 05 Nov 14 |
12.45000 +0.39 |
12.53 | 12.10 | 12.15 | 10,892,496 |
| 04 Nov 14 |
12.06500 +0.24 |
12.23 | 11.81 | 11.84 | 10,804,374 |
| 03 Nov 14 |
11.82500 +0.03 |
11.91 | 11.65 | 11.82 | 8,961,992 |
| 31 Oct 14 |
11.79000 +0.27 |
11.87 | 11.48 | 11.75 | 8,920,821 |
| 30 Oct 14 |
11.52000 -0.81 |
12.34 | 11.34 | 12.05 | 21,383,546 |
| 29 Oct 14 |
12.33500 -0.02 |
12.49 | 12.28 | 12.40 | 6,185,391 |
| 28 Oct 14 |
12.36000 +0.22 |
12.39 | 12.10 | 12.20 | 6,403,351 |
| 27 Oct 14 |
12.13500 -0.06 |
12.32 | 11.90 | 12.31 | 7,218,863 |
| 24 Oct 14 |
12.19500 -0.15 |
12.35 | 12.13 | 12.23 | 6,767,844 |
| 23 Oct 14 |
12.34500 +0.23 |
12.41 | 11.97 | 12.09 | 9,323,853 |
| 22 Oct 14 |
12.12000 +0.06 |
12.43 | 11.98 | 12.19 | 8,556,772 |
| 21 Oct 14 |
12.06500 +0.41 |
12.13 | 11.54 | 11.61 | 10,906,347 |
| 20 Oct 14 |
11.65500 -0.01 |
11.72 | 11.37 | 11.65 | 8,991,808 |
| 17 Oct 14 |
11.66500 +0.27 |
11.73 | 11.39 | 11.49 | 12,243,757 |
| 16 Oct 14 |
11.39500 +0.31 |
11.47 | 10.77 | 11.27 | 17,041,348 |
| 15 Oct 14 |
11.09000 -0.14 |
11.65 | 11.01 | 11.31 | 17,816,346 |
| 14 Oct 14 |
11.23500 +0.24 |
11.26 | 10.75 | 10.90 | 13,096,506 |
| 13 Oct 14 |
10.99500 +0.11 |
11.31 | 10.73 | 10.78 | 11,089,533 |
| 10 Oct 14 |
10.88000 -0.20 |
11.13 | 10.69 | 11.00 | 16,756,193 |
| 09 Oct 14 |
11.08000 -0.17 |
11.41 | 11.02 | 11.39 | 9,157,939 |
| 08 Oct 14 |
11.25000 -0.19 |
11.47 | 11.18 | 11.37 | 14,013,815 |
| 07 Oct 14 |
11.44500 -0.64 |
12.01 | 11.40 | 12.01 | 15,259,443 |
| 06 Oct 14 |
12.08000 +0.24 |
12.26 | 12.03 | 12.17 | 9,440,683 |
| 02 Oct 14 |
11.83500 -0.34 |
12.15 | 11.77 | 12.14 | 13,410,342 |
| 01 Oct 14 |
12.17000 -0.34 |
12.51 | 12.02 | 12.49 | 10,118,871 |
| 30 Sep 14 |
12.50500 -0.01 |
12.63 | 12.44 | 12.52 | 4,916,247 |
| 29 Sep 14 |
12.51000 -0.14 |
12.69 | 12.38 | 12.63 | 5,236,980 |
| 26 Sep 14 |
12.65500 +0.03 |
12.73 | 12.52 | 12.61 | 3,951,579 |
| 25 Sep 14 |
12.62500 -0.11 |
12.91 | 12.52 | 12.73 | 6,773,161 |
| 24 Sep 14 |
12.74000 +0.05 |
12.82 | 12.56 | 12.70 | 5,642,509 |
| 23 Sep 14 |
12.69500 -0.20 |
12.90 | 12.59 | 12.88 | 6,728,187 |
| 22 Sep 14 |
12.90000 -0.26 |
13.22 | 12.85 | 13.10 | 6,798,631 |
| 19 Sep 14 |
13.15500 +0.01 |
13.38 | 13.10 | 13.27 | 9,366,141 |
| 18 Sep 14 |
13.14000 -0.04 |
13.15 | 12.94 | 13.02 | 7,022,301 |
| 17 Sep 14 |
13.18000 -0.09 |
13.37 | 13.14 | 13.35 | 5,257,053 |
| 16 Sep 14 |
13.26500 -0.09 |
13.49 | 13.13 | 13.47 | 6,875,863 |
| 15 Sep 14 |
13.36000 -0.16 |
13.43 | 13.23 | 13.40 | 4,657,310 |
| 12 Sep 14 |
13.52000 -0.10 |
13.68 | 13.38 | 13.66 | 3,876,443 |
| 11 Sep 14 |
13.62500 +0.05 |
13.79 | 13.47 | 13.71 | 6,330,232 |
| 10 Sep 14 |
13.57500 -0.03 |
13.64 | 13.44 | 13.55 | 4,697,672 |
| 09 Sep 14 |
13.60500 -0.21 |
13.76 | 13.48 | 13.69 | 7,361,536 |
| 08 Sep 14 |
13.81000 +0.15 |
13.93 | 13.64 | 13.75 | 6,552,696 |
| 05 Sep 14 |
13.66000 +0.06 |
13.74 | 13.52 | 13.55 | 4,798,582 |
| 04 Sep 14 |
13.60000 +0.06 |
13.68 | 13.36 | 13.47 | 7,027,137 |
| 03 Sep 14 |
13.54000 +0.31 |
13.69 | 13.28 | 13.32 | 8,691,902 |
| 02 Sep 14 |
13.22500 +0.02 |
13.38 | 13.14 | 13.29 | 4,774,774 |
| 01 Sep 14 |
13.21000 +0.03 |
13.29 | 13.09 | 13.27 | 3,952,776 |
| 29 Aug 14 |
13.17500 -0.18 |
13.34 | 12.98 | 13.32 | 8,679,852 |
| 28 Aug 14 |
13.36000 -0.36 |
13.74 | 13.23 | 13.70 | 8,483,520 |
| 27 Aug 14 |
13.72000 +0.30 |
13.89 | 13.55 | 13.56 | 8,000,948 |
| 26 Aug 14 |
13.42000 +0.19 |
13.42 | 13.11 | 13.17 | 5,115,379 |
| 25 Aug 14 |
13.22500 +0.03 |
13.24 | 13.03 | 13.14 | 4,711,979 |
| 22 Aug 14 |
13.19500 -0.01 |
13.30 | 13.02 | 13.22 | 5,693,189 |
| 21 Aug 14 |
13.20500 +0.08 |
13.27 | 13.02 | 13.18 | 4,958,875 |
| 20 Aug 14 |
13.12500 +0.00 |
13.28 | 12.96 | 13.16 | 6,198,974 |
| 19 Aug 14 |
13.12500 +0.27 |
13.24 | 12.94 | 12.98 | 6,428,158 |
| 18 Aug 14 |
12.85500 +0.19 |
13.01 | 12.80 | 12.95 | 4,972,228 |
| 15 Aug 14 |
12.66500 +0.00 |
13.21 | 12.63 | 12.85 | 11,633,058 |
| 14 Aug 14 |
12.66500 -0.06 |
12.81 | 12.58 | 12.72 | 4,369,942 |
| 13 Aug 14 |
12.72000 +0.07 |
12.87 | 12.65 | 12.76 | 4,936,836 |
| 12 Aug 14 |
12.65000 -0.04 |
13.00 | 12.60 | 12.85 | 8,883,488 |
| 11 Aug 14 |
12.69000 +0.52 |
12.74 | 12.22 | 12.35 | 9,687,856 |
| 08 Aug 14 |
12.16500 -0.31 |
12.27 | 12.05 | 12.23 | 11,908,788 |
| 07 Aug 14 |
12.48000 -0.17 |
12.87 | 12.40 | 12.63 | 9,757,504 |
| 06 Aug 14 |
12.64500 -0.18 |
12.77 | 12.39 | 12.66 | 12,147,082 |
| 05 Aug 14 |
12.82500 -0.20 |
13.20 | 12.72 | 13.12 | 9,297,326 |
| 04 Aug 14 |
13.02000 -0.11 |
13.23 | 12.96 | 13.19 | 7,376,841 |
| 01 Aug 14 |
13.13500 -0.14 |
13.43 | 12.97 | 13.35 | 9,676,887 |
| 31 Jul 14 |
13.27500 -1.05 |
14.16 | 13.06 | 14.15 | 18,448,140 |
| 30 Jul 14 |
14.32500 -0.06 |
14.42 | 14.23 | 14.42 | 4,018,190 |
| 29 Jul 14 |
14.38500 -0.02 |
14.55 | 14.33 | 14.45 | 3,003,235 |
| 28 Jul 14 |
14.41000 -0.10 |
14.62 | 14.24 | 14.58 | 4,958,906 |
| 25 Jul 14 |
14.50500 -0.07 |
14.82 | 14.45 | 14.67 | 5,115,545 |
| 24 Jul 14 |
14.57500 -0.06 |
14.76 | 14.46 | 14.63 | 4,989,359 |
| 23 Jul 14 |
14.63000 +0.11 |
14.70 | 14.30 | 14.38 | 6,114,398 |
| 22 Jul 14 |
14.52500 +0.25 |
14.55 | 14.33 | 14.38 | 5,521,935 |
| 21 Jul 14 |
14.27500 -0.17 |
14.48 | 14.17 | 14.47 | 5,162,962 |
| 18 Jul 14 |
14.44500 -0.16 |
14.63 | 14.32 | 14.48 | 8,037,856 |
| 17 Jul 14 |
14.60500 -0.36 |
14.93 | 14.56 | 14.93 | 6,475,290 |
| 16 Jul 14 |
14.96000 +0.44 |
15.02 | 14.52 | 14.60 | 8,088,195 |
| 15 Jul 14 |
14.51500 +0.07 |
14.60 | 14.35 | 14.46 | 6,442,810 |
| 14 Jul 14 |
14.44500 +0.07 |
14.55 | 14.16 | 14.48 | 6,574,020 |
| 11 Jul 14 |
14.37500 -0.27 |
14.81 | 14.26 | 14.61 | 9,333,202 |
| 10 Jul 14 |
14.64500 -0.58 |
15.30 | 14.47 | 15.30 | 16,088,807 |
| 09 Jul 14 |
15.22500 +0.20 |
15.48 | 15.07 | 15.09 | 10,205,269 |
| 08 Jul 14 |
15.02000 -0.59 |
15.55 | 14.97 | 15.54 | 10,541,422 |
| 07 Jul 14 |
15.61500 -0.02 |
15.90 | 15.61 | 15.70 | 5,897,557 |
| 04 Jul 14 |
15.63000 +0.08 |
15.87 | 15.60 | 15.61 | 5,033,436 |
| 03 Jul 14 |
15.55000 +0.27 |
15.64 | 15.19 | 15.23 | 10,354,653 |
| 02 Jul 14 |
15.28000 -0.37 |
15.53 | 15.17 | 15.52 | 11,083,121 |
| 01 Jul 14 |
15.64500 -0.03 |
15.78 | 15.55 | 15.70 | 5,379,188 |
| 30 Jun 14 |
15.68000 -0.14 |
15.90 | 15.64 | 15.90 | 5,453,755 |
| 27 Jun 14 |
15.82000 -0.16 |
16.08 | 15.76 | 16.07 | 5,629,901 |
| 26 Jun 14 |
15.98500 +0.17 |
16.27 | 15.73 | 15.85 | 10,275,975 |
| 25 Jun 14 |
15.81000 -0.18 |
15.93 | 15.63 | 15.90 | 6,431,755 |
| 24 Jun 14 |
15.99500 +0.35 |
16.05 | 15.53 | 15.63 | 7,453,028 |
| 23 Jun 14 |
15.64000 -0.14 |
15.81 | 15.52 | 15.79 | 5,473,321 |
| 20 Jun 14 |
15.78000 -0.07 |
15.83 | 15.64 | 15.81 | 9,578,336 |
| 19 Jun 14 |
15.84500 -0.09 |
16.15 | 15.72 | 16.08 | 7,871,557 |
| 18 Jun 14 |
15.93500 +0.14 |
15.98 | 15.72 | 15.90 | 8,464,187 |
| 17 Jun 14 |
15.80000 -0.33 |
16.29 | 15.62 | 16.20 | 12,975,224 |
| 16 Jun 14 |
16.13000 -0.14 |
16.38 | 16.03 | 16.30 | 10,504,170 |
| 13 Jun 14 |
16.27000 -0.58 |
16.83 | 16.16 | 16.83 | 16,100,899 |
| 12 Jun 14 |
16.85500 -0.23 |
17.17 | 16.73 | 17.02 | 13,745,057 |
| 11 Jun 14 |
17.08500 -2.83 |
19.80 | 16.70 | 19.73 | 36,083,820 |
| 10 Jun 14 |
19.91000 -0.02 |
19.93 | 19.68 | 19.89 | 2,697,479 |
| 09 Jun 14 |
19.93000 +0.17 |
19.94 | 19.73 | 19.78 | 1,731,073 |
| 06 Jun 14 |
19.76000 +0.00 |
19.90 | 19.67 | 19.83 | 2,545,412 |
| 05 Jun 14 |
19.76500 +0.07 |
19.88 | 19.60 | 19.74 | 3,943,732 |
| 04 Jun 14 |
19.69000 +0.28 |
19.77 | 19.40 | 19.40 | 4,395,450 |
| 03 Jun 14 |
19.41000 -0.17 |
19.65 | 19.28 | 19.58 | 3,418,365 |
| 02 Jun 14 |
19.58000 +0.23 |
19.65 | 19.38 | 19.38 | 3,003,884 |
| 30 May 14 |
19.35000 +0.00 |
19.53 | 19.31 | 19.31 | 2,328,032 |
| 29 May 14 |
19.35500 -0.02 |
19.40 | 19.30 | 19.35 | 1,246,428 |
| 28 May 14 |
19.37500 +0.02 |
19.70 | 19.00 | 19.38 | 5,212,497 |
| 27 May 14 |
19.35000 +0.23 |
19.41 | 19.14 | 19.14 | 3,787,535 |
| 26 May 14 |
19.12000 +0.52 |
19.15 | 18.64 | 18.72 | 3,038,156 |
| 23 May 14 |
18.60500 +0.29 |
18.70 | 18.27 | 18.36 | 3,428,515 |
| 22 May 14 |
18.31500 +0.08 |
18.41 | 18.22 | 18.34 | 2,152,467 |
| 21 May 14 |
18.24000 -0.03 |
18.43 | 18.07 | 18.22 | 3,667,544 |
| 20 May 14 |
18.27000 -0.06 |
18.63 | 18.22 | 18.30 | 3,170,579 |
| 19 May 14 |
18.33500 +0.63 |
18.39 | 17.60 | 17.70 | 4,631,151 |
| 16 May 14 |
17.70000 -0.19 |
18.03 | 17.57 | 17.84 | 4,966,782 |
| 15 May 14 |
17.89000 -0.50 |
18.45 | 17.83 | 18.35 | 5,205,970 |
| 14 May 14 |
18.39000 +0.08 |
18.55 | 18.30 | 18.36 | 3,196,379 |
| 13 May 14 |
18.30500 -0.10 |
18.63 | 18.22 | 18.55 | 3,540,700 |
| 12 May 14 |
18.40500 +0.71 |
18.49 | 17.69 | 17.82 | 4,905,352 |
| 09 May 14 |
17.69500 -0.44 |
18.25 | 17.66 | 18.16 | 3,895,913 |
| 08 May 14 |
18.14000 +0.14 |
18.25 | 17.94 | 18.06 | 2,930,773 |
| 07 May 14 |
18.00500 -0.15 |
18.19 | 17.97 | 18.08 | 3,931,232 |
| 06 May 14 |
18.15000 +0.52 |
18.57 | 17.61 | 17.80 | 8,506,847 |
| 05 May 14 |
17.63000 -0.28 |
17.90 | 17.42 | 17.85 | 4,088,048 |
| 02 May 14 |
17.90500 -0.17 |
18.22 | 17.88 | 18.16 | 4,671,451 |
| 30 Apr 14 |
18.08000 -0.47 |
18.39 | 18.02 | 18.10 | 5,706,685 |
| 29 Apr 14 |
18.55000 +0.26 |
18.61 | 18.34 | 18.41 | 4,917,928 |
| 28 Apr 14 |
18.29000 -0.19 |
18.66 | 18.19 | 18.55 | 4,481,235 |
| 25 Apr 14 |
18.48000 -0.78 |
19.27 | 18.40 | 19.23 | 5,526,051 |
| 24 Apr 14 |
19.26500 +0.09 |
19.51 | 18.94 | 19.21 | 5,197,118 |
| 23 Apr 14 |
19.17500 -0.12 |
19.41 | 19.08 | 19.35 | 2,527,054 |
| 22 Apr 14 |
19.29000 +0.59 |
19.33 | 18.61 | 18.83 | 3,721,575 |
| 17 Apr 14 |
18.70500 +0.32 |
18.75 | 18.35 | 18.40 | 3,926,847 |
| 16 Apr 14 |
18.39000 +0.33 |
18.44 | 18.09 | 18.23 | 4,753,416 |
| 15 Apr 14 |
18.05500 -0.43 |
18.51 | 18.00 | 18.42 | 5,133,459 |
| 14 Apr 14 |
18.49000 -0.52 |
18.95 | 17.94 | 18.88 | 7,631,947 |
| 11 Apr 14 |
19.01500 -0.50 |
19.28 | 18.69 | 19.25 | 5,005,326 |
| 10 Apr 14 |
19.51000 -0.02 |
20.07 | 19.48 | 19.82 | 4,803,127 |
| 09 Apr 14 |
19.53500 +0.05 |
19.70 | 19.32 | 19.41 | 3,868,966 |
| 08 Apr 14 |
19.48500 -0.43 |
20.02 | 19.24 | 19.99 | 6,037,096 |
| 07 Apr 14 |
19.92000 -0.34 |
20.30 | 19.86 | 19.93 | 4,296,245 |
| 04 Apr 14 |
20.26000 +0.58 |
20.26 | 19.67 | 19.68 | 5,872,835 |
| 03 Apr 14 |
19.68000 +0.01 |
19.73 | 19.41 | 19.63 | 3,139,859 |
| 02 Apr 14 |
19.66500 +0.27 |
19.75 | 19.34 | 19.40 | 3,883,672 |
| 01 Apr 14 |
19.39500 +0.38 |
19.40 | 18.93 | 19.09 | 4,656,321 |
| 31 Mar 14 |
19.01500 -0.04 |
19.13 | 18.91 | 19.13 | 3,688,000 |
| 28 Mar 14 |
19.05500 +0.33 |
19.19 | 18.81 | 18.82 | 4,704,181 |
| 27 Mar 14 |
18.73000 -0.19 |
18.94 | 18.65 | 18.89 | 4,569,256 |
| 26 Mar 14 |
18.92000 +0.00 |
19.13 | 18.86 | 19.07 | 3,646,821 |
| 25 Mar 14 |
18.91500 +0.18 |
19.01 | 18.80 | 18.80 | 3,749,151 |
| 24 Mar 14 |
18.74000 -0.58 |
19.22 | 18.72 | 19.22 | 5,421,729 |
| 21 Mar 14 |
19.32000 -0.22 |
19.80 | 19.25 | 19.58 | 8,129,311 |
| 20 Mar 14 |
19.53500 -0.10 |
19.57 | 19.18 | 19.41 | 5,026,762 |
| 19 Mar 14 |
19.63500 +0.62 |
19.69 | 18.84 | 19.04 | 6,365,809 |
| 18 Mar 14 |
19.01500 +0.05 |
19.17 | 18.73 | 18.98 | 5,502,924 |
| 17 Mar 14 |
18.96500 +0.09 |
19.11 | 18.82 | 18.93 | 5,329,212 |
| 14 Mar 14 |
18.88000 +0.27 |
18.88 | 18.36 | 18.49 | 6,994,162 |
| 13 Mar 14 |
18.60500 +0.69 |
19.32 | 18.55 | 18.99 | 11,293,850 |
| 12 Mar 14 |
17.91500 -0.33 |
18.19 | 17.77 | 18.16 | 3,963,912 |
| 11 Mar 14 |
18.25000 +0.31 |
18.33 | 17.93 | 18.10 | 3,139,410 |
| 10 Mar 14 |
17.94500 -0.07 |
18.24 | 17.79 | 17.88 | 3,341,401 |
| 07 Mar 14 |
18.01000 -0.28 |
18.58 | 18.00 | 18.25 | 4,094,946 |
| 06 Mar 14 |
18.29500 -0.36 |
18.86 | 18.28 | 18.70 | 6,970,236 |
| 05 Mar 14 |
18.66000 +0.23 |
18.77 | 18.38 | 18.41 | 2,830,338 |
| 04 Mar 14 |
18.43000 +0.36 |
18.47 | 17.90 | 18.08 | 4,679,603 |
| 03 Mar 14 |
18.06500 -0.73 |
18.45 | 18.07 | 18.45 | 5,888,129 |
| 28 Feb 14 |
18.79000 -0.17 |
18.96 | 18.62 | 18.94 | 3,419,537 |
| 27 Feb 14 |
18.96000 -0.08 |
19.12 | 18.73 | 18.96 | 3,141,848 |
| 26 Feb 14 |
19.03500 +0.03 |
19.07 | 18.91 | 19.06 | 2,768,201 |
| 25 Feb 14 |
19.00000 +0.23 |
19.04 | 18.81 | 18.81 | 4,441,595 |
| 24 Feb 14 |
18.77500 +0.40 |
18.78 | 18.30 | 18.30 | 3,316,830 |
| 21 Feb 14 |
18.37500 +0.01 |
18.50 | 18.19 | 18.42 | 2,574,473 |
| 20 Feb 14 |
18.36000 -0.10 |
18.41 | 18.12 | 18.21 | 2,686,114 |
| 19 Feb 14 |
18.46500 -0.08 |
18.50 | 18.24 | 18.38 | 2,971,711 |
| 18 Feb 14 |
18.55000 +0.24 |
18.57 | 18.30 | 18.40 | 3,382,981 |
| 17 Feb 14 |
18.30500 +0.19 |
18.33 | 18.05 | 18.10 | 2,116,923 |
| 14 Feb 14 |
18.11000 +0.02 |
18.30 | 18.05 | 18.16 | 2,355,127 |
| 13 Feb 14 |
18.09000 -0.03 |
18.12 | 17.76 | 18.00 | 2,812,605 |
| 12 Feb 14 |
18.12000 +0.11 |
18.26 | 17.97 | 18.07 | 3,398,823 |
| 11 Feb 14 |
18.01500 +0.38 |
18.02 | 17.67 | 17.82 | 3,087,483 |
| 10 Feb 14 |
17.64000 +0.01 |
17.79 | 17.53 | 17.79 | 2,646,727 |
| 07 Feb 14 |
17.62500 +0.22 |
17.84 | 17.47 | 17.50 | 4,379,889 |
| 06 Feb 14 |
17.40500 +0.20 |
17.50 | 17.08 | 17.25 | 4,400,338 |
| 05 Feb 14 |
17.21000 +0.10 |
17.33 | 16.99 | 17.13 | 3,337,592 |
| 04 Feb 14 |
17.10500 -0.11 |
17.18 | 16.81 | 17.02 | 4,050,839 |
| 03 Feb 14 |
17.21500 -0.45 |
17.85 | 17.20 | 17.67 | 4,170,059 |
| 31 Jan 14 |
17.66500 +0.11 |
17.69 | 17.27 | 17.52 | 4,153,333 |
| 30 Jan 14 |
17.55500 +0.03 |
17.60 | 17.37 | 17.50 | 3,311,225 |
| 29 Jan 14 |
17.52000 -0.27 |
18.01 | 17.32 | 17.96 | 4,259,741 |
| 28 Jan 14 |
17.79500 +0.07 |
17.94 | 17.52 | 17.83 | 4,393,295 |
| 27 Jan 14 |
17.72500 +0.27 |
17.75 | 17.25 | 17.41 | 5,181,241 |
| 24 Jan 14 |
17.45000 -0.63 |
18.14 | 17.42 | 18.08 | 7,354,172 |
| 23 Jan 14 |
18.07500 -0.26 |
18.44 | 18.06 | 18.27 | 4,019,401 |
| 22 Jan 14 |
18.34000 +0.11 |
18.38 | 18.19 | 18.23 | 3,719,916 |
| 21 Jan 14 |
18.23000 +0.05 |
18.44 | 18.17 | 18.26 | 4,231,768 |
| 20 Jan 14 |
18.18000 -0.07 |
18.30 | 18.07 | 18.20 | 3,133,508 |
| 17 Jan 14 |
18.25500 -0.16 |
18.42 | 18.01 | 18.27 | 7,225,875 |
| 16 Jan 14 |
18.41000 -0.13 |
18.58 | 18.19 | 18.50 | 5,521,257 |
| 15 Jan 14 |
18.54000 +0.79 |
18.73 | 17.94 | 18.00 | 11,035,258 |
| 14 Jan 14 |
17.75500 +0.15 |
17.79 | 17.35 | 17.45 | 5,961,700 |
| 13 Jan 14 |
17.60000 +0.25 |
17.62 | 17.07 | 17.12 | 7,345,767 |
| 10 Jan 14 |
17.35000 +1.41 |
17.35 | 16.55 | 16.60 | 20,853,688 |
| 09 Jan 14 |
15.94000 -0.03 |
16.06 | 15.76 | 15.99 | 6,256,634 |
| 08 Jan 14 |
15.96500 +0.36 |
16.11 | 15.60 | 15.63 | 6,737,854 |
| 07 Jan 14 |
15.60000 +0.35 |
15.64 | 15.18 | 15.24 | 3,905,247 |
| 06 Jan 14 |
15.25500 -0.15 |
15.40 | 15.05 | 15.21 | 3,851,281 |
| 03 Jan 14 |
15.41000 +0.24 |
15.44 | 15.09 | 15.18 | 3,145,684 |
| 02 Jan 14 |
15.17000 -0.25 |
15.48 | 15.15 | 15.45 | 4,135,987 |
| 30 Dec 13 |
15.42000 +0.03 |
15.49 | 15.28 | 15.35 | 1,802,736 |
| 27 Dec 13 |
15.38500 +0.11 |
15.40 | 15.26 | 15.31 | 2,126,987 |
| 23 Dec 13 |
15.27500 -0.07 |
15.42 | 15.23 | 15.39 | 2,087,039 |
| 20 Dec 13 |
15.34000 -0.05 |
15.48 | 15.26 | 15.38 | 4,991,734 |
| 19 Dec 13 |
15.38500 +0.18 |
15.55 | 15.20 | 15.32 | 3,413,788 |
| 18 Dec 13 |
15.20500 +0.03 |
15.26 | 15.10 | 15.18 | 2,424,617 |
| 17 Dec 13 |
15.17000 -0.23 |
15.43 | 15.15 | 15.34 | 2,467,492 |
| 16 Dec 13 |
15.40000 +0.34 |
15.45 | 15.05 | 15.09 | 3,175,702 |
| 13 Dec 13 |
15.05500 -0.06 |
15.19 | 15.02 | 15.09 | 2,799,228 |
| 12 Dec 13 |
15.12000 -0.15 |
15.23 | 15.03 | 15.14 | 3,652,725 |
| 11 Dec 13 |
15.27500 -0.04 |
15.40 | 15.21 | 15.28 | 3,178,024 |
| 10 Dec 13 |
15.31000 -0.05 |
15.49 | 15.18 | 15.32 | 3,549,067 |
| 09 Dec 13 |
15.36000 +0.00 |
15.54 | 15.31 | 15.40 | 2,759,733 |
| 06 Dec 13 |
15.36000 -0.03 |
15.41 | 15.17 | 15.40 | 4,090,696 |
| 05 Dec 13 |
15.39000 -0.05 |
15.51 | 15.27 | 15.35 | 3,563,387 |
| 04 Dec 13 |
15.44000 +0.09 |
15.64 | 15.26 | 15.42 | 4,101,475 |
| 03 Dec 13 |
15.35000 -0.61 |
15.89 | 15.35 | 15.89 | 7,835,265 |
| 02 Dec 13 |
15.96000 -0.02 |
16.06 | 15.91 | 16.03 | 2,330,937 |
| 29 Nov 13 |
15.98500 +0.13 |
16.07 | 15.79 | 15.87 | 3,295,452 |
| 28 Nov 13 |
15.85000 -0.02 |
16.01 | 15.85 | 15.94 | 2,361,731 |
| 27 Nov 13 |
15.87500 +0.00 |
16.06 | 15.76 | 15.90 | 4,498,792 |
| 26 Nov 13 |
15.87500 -0.19 |
16.09 | 15.81 | 16.00 | 3,405,500 |
| 25 Nov 13 |
16.06500 +0.28 |
16.18 | 15.90 | 15.91 | 5,656,789 |
| 22 Nov 13 |
15.78500 +0.09 |
15.81 | 15.48 | 15.61 | 4,931,371 |
| 21 Nov 13 |
15.70000 +0.26 |
15.77 | 15.33 | 15.36 | 7,025,836 |
| 20 Nov 13 |
15.44000 +0.05 |
15.48 | 15.27 | 15.40 | 3,576,450 |
| 19 Nov 13 |
15.39000 +0.15 |
15.45 | 15.22 | 15.23 | 3,973,279 |
| 18 Nov 13 |
15.24500 +0.06 |
15.50 | 15.12 | 15.16 | 4,748,639 |
| 15 Nov 13 |
15.19000 +0.25 |
15.29 | 14.94 | 15.00 | 8,045,632 |
| 14 Nov 13 |
14.93500 +0.26 |
14.97 | 14.84 | 14.84 | 3,794,378 |
| 13 Nov 13 |
14.67500 -0.18 |
14.82 | 14.56 | 14.78 | 3,279,659 |
| 12 Nov 13 |
14.85000 +0.14 |
14.89 | 14.71 | 14.74 | 4,880,773 |
| 11 Nov 13 |
14.71000 +0.22 |
14.77 | 14.45 | 14.53 | 4,337,737 |
| 08 Nov 13 |
14.49000 +0.26 |
14.53 | 14.18 | 14.18 | 5,315,400 |
| 07 Nov 13 |
14.23000 -0.09 |
14.36 | 14.16 | 14.31 | 4,778,936 |
| 06 Nov 13 |
14.31500 -0.01 |
14.47 | 14.27 | 14.36 | 3,208,693 |
| 05 Nov 13 |
14.32500 -0.04 |
14.40 | 14.21 | 14.40 | 3,913,526 |
| 04 Nov 13 |
14.36500 +0.05 |
14.37 | 14.08 | 14.28 | 5,121,654 |
| 01 Nov 13 |
14.31500 +0.05 |
14.34 | 14.05 | 14.34 | 3,842,767 |
| 31 Oct 13 |
14.26500 -0.42 |
14.82 | 14.14 | 14.60 | 6,821,553 |
| 30 Oct 13 |
14.68500 +0.28 |
14.72 | 14.40 | 14.40 | 4,310,624 |
| 29 Oct 13 |
14.40500 +0.09 |
14.52 | 14.16 | 14.30 | 3,805,603 |
| 28 Oct 13 |
14.32000 -0.15 |
14.55 | 14.25 | 14.50 | 3,419,111 |
| 25 Oct 13 |
14.47000 -0.26 |
14.64 | 14.27 | 14.64 | 5,782,105 |
| 24 Oct 13 |
14.73000 +0.16 |
14.74 | 14.61 | 14.64 | 4,171,847 |
| 23 Oct 13 |
14.57000 +0.06 |
14.60 | 14.33 | 14.35 | 4,611,473 |
| 22 Oct 13 |
14.50500 -0.35 |
14.68 | 14.01 | 14.10 | 13,217,119 |
| 21 Oct 13 |
14.85500 +0.02 |
14.98 | 14.57 | 14.85 | 3,264,668 |
| 18 Oct 13 |
14.83500 +0.35 |
14.87 | 14.48 | 14.50 | 8,209,442 |
| 17 Oct 13 |
14.49000 +0.44 |
14.49 | 14.00 | 14.03 | 6,255,415 |
| 16 Oct 13 |
14.05000 -0.16 |
14.17 | 14.02 | 14.15 | 3,933,359 |
| 15 Oct 13 |
14.21500 +0.19 |
14.26 | 14.03 | 14.10 | 3,225,937 |
| 14 Oct 13 |
14.02000 -0.13 |
14.13 | 13.96 | 14.06 | 2,337,521 |
| 11 Oct 13 |
14.14500 +0.01 |
14.26 | 14.07 | 14.24 | 3,039,312 |
| 10 Oct 13 |
14.13500 +0.11 |
14.47 | 13.98 | 14.06 | 6,141,457 |
| 09 Oct 13 |
14.02500 +0.01 |
14.17 | 13.90 | 14.00 | 4,208,534 |
| 08 Oct 13 |
14.01000 -0.24 |
14.27 | 13.96 | 14.24 | 4,018,056 |
| 07 Oct 13 |
14.25500 -0.15 |
14.40 | 14.15 | 14.40 | 3,553,147 |
| 04 Oct 13 |
14.41000 +0.29 |
14.55 | 14.05 | 14.10 | 4,353,812 |
| 03 Oct 13 |
14.12000 -0.15 |
14.34 | 13.98 | 14.23 | 4,137,357 |
| 02 Oct 13 |
14.27000 -0.52 |
14.55 | 14.16 | 14.41 | 7,794,137 |
| 01 Oct 13 |
14.79500 +0.38 |
14.87 | 14.48 | 14.48 | 3,978,798 |
| 30 Sep 13 |
14.41500 -0.22 |
14.45 | 14.23 | 14.45 | 4,034,542 |
| 27 Sep 13 |
14.63000 -0.05 |
14.70 | 14.51 | 14.61 | 3,685,348 |
| 26 Sep 13 |
14.67500 +0.16 |
14.76 | 14.48 | 14.58 | 5,382,580 |
| 25 Sep 13 |
14.51000 +0.43 |
14.58 | 13.94 | 14.08 | 6,062,292 |
| 24 Sep 13 |
14.08000 +0.16 |
14.10 | 13.80 | 13.92 | 3,227,345 |
| 23 Sep 13 |
13.92000 -0.10 |
14.07 | 13.82 | 14.02 | 2,443,536 |
| 20 Sep 13 |
14.02000 +0.23 |
14.02 | 13.74 | 13.74 | 5,418,135 |
| 19 Sep 13 |
13.79500 -0.05 |
14.08 | 13.73 | 14.02 | 5,097,241 |
| 18 Sep 13 |
13.84500 -0.01 |
13.94 | 13.62 | 13.85 | 5,863,545 |
| 17 Sep 13 |
13.85000 -0.15 |
14.03 | 13.81 | 14.03 | 3,918,012 |
| 16 Sep 13 |
14.00000 +0.06 |
14.18 | 13.84 | 14.06 | 5,474,671 |
| 13 Sep 13 |
13.94000 -0.01 |
14.02 | 13.73 | 13.90 | 3,009,839 |
| 12 Sep 13 |
13.95000 -0.02 |
14.14 | 13.84 | 14.01 | 6,298,292 |
| 11 Sep 13 |
13.96500 +0.15 |
14.14 | 13.74 | 13.95 | 7,785,567 |
| 10 Sep 13 |
13.81000 +0.77 |
13.81 | 13.33 | 13.36 | 10,870,077 |
| 09 Sep 13 |
13.04000 +0.08 |
13.15 | 12.95 | 12.95 | 3,747,188 |
| 06 Sep 13 |
12.96000 -0.04 |
13.15 | 12.89 | 13.03 | 6,130,960 |
| 05 Sep 13 |
13.00000 +0.07 |
13.07 | 12.82 | 12.98 | 6,847,479 |
| 04 Sep 13 |
12.92500 -0.39 |
13.13 | 12.54 | 13.13 | 14,414,401 |
| 03 Sep 13 |
13.31000 -0.39 |
13.81 | 13.14 | 13.81 | 7,673,250 |
| 02 Sep 13 |
13.70000 +0.19 |
13.85 | 13.68 | 13.77 | 2,886,050 |
| 30 Aug 13 |
13.50500 -0.27 |
13.86 | 13.43 | 13.81 | 3,403,385 |
| 29 Aug 13 |
13.77500 +0.28 |
13.91 | 13.60 | 13.63 | 4,527,057 |
| 28 Aug 13 |
13.49000 -0.45 |
13.85 | 13.15 | 13.80 | 8,976,531 |
| 27 Aug 13 |
13.93500 -0.52 |
14.35 | 13.93 | 14.26 | 5,779,910 |
| 26 Aug 13 |
14.46000 +0.03 |
14.56 | 14.35 | 14.49 | 1,198,967 |
| 23 Aug 13 |
14.43000 +0.03 |
14.59 | 14.25 | 14.42 | 2,635,947 |
| 22 Aug 13 |
14.40000 +0.34 |
14.48 | 14.08 | 14.08 | 4,851,896 |
| 21 Aug 13 |
14.06500 -0.10 |
14.32 | 14.06 | 14.10 | 2,861,984 |
| 20 Aug 13 |
14.16000 -0.05 |
14.18 | 13.81 | 14.10 | 3,371,821 |
| 19 Aug 13 |
14.20500 +0.01 |
14.27 | 14.03 | 14.14 | 2,392,705 |
| 16 Aug 13 |
14.20000 -0.18 |
14.26 | 13.72 | 14.01 | 8,764,154 |
| 15 Aug 13 |
14.38000 -0.34 |
14.72 | 14.22 | 14.72 | 3,578,304 |
| 14 Aug 13 |
14.72000 -0.10 |
14.96 | 14.68 | 14.89 | 2,145,293 |
| 13 Aug 13 |
14.82000 +0.13 |
14.95 | 14.69 | 14.73 | 2,715,908 |
| 12 Aug 13 |
14.69000 -0.15 |
14.81 | 14.57 | 14.77 | 3,821,651 |
| 09 Aug 13 |
14.83500 +0.31 |
14.92 | 14.60 | 14.69 | 4,496,839 |
| 08 Aug 13 |
14.53000 +0.27 |
14.60 | 14.18 | 14.32 | 4,037,930 |
| 07 Aug 13 |
14.26000 -0.26 |
14.55 | 14.23 | 14.50 | 3,406,737 |
| 06 Aug 13 |
14.52500 -0.32 |
14.91 | 14.48 | 14.85 | 3,947,646 |
| 05 Aug 13 |
14.84000 +0.18 |
14.97 | 14.68 | 14.70 | 3,662,789 |
| 02 Aug 13 |
14.66500 -0.77 |
15.14 | 14.60 | 15.00 | 9,280,684 |
| 01 Aug 13 |
15.44000 +0.39 |
15.48 | 15.07 | 15.08 | 2,995,436 |
| 31 Jul 13 |
15.05000 -0.20 |
15.21 | 14.99 | 15.20 | 4,635,163 |
| 30 Jul 13 |
15.25000 -0.07 |
15.48 | 15.24 | 15.40 | 2,257,842 |
| 29 Jul 13 |
15.32000 -0.13 |
15.45 | 15.23 | 15.34 | 2,294,165 |
| 26 Jul 13 |
15.44500 -0.16 |
15.84 | 15.43 | 15.67 | 2,835,385 |
| 25 Jul 13 |
15.60000 +0.08 |
15.72 | 15.44 | 15.48 | 3,065,484 |
| 24 Jul 13 |
15.52000 +0.46 |
15.61 | 15.17 | 15.17 | 5,220,425 |
| 23 Jul 13 |
15.06000 -0.41 |
15.47 | 15.03 | 15.46 | 3,835,732 |
| 22 Jul 13 |
15.47000 -0.09 |
15.60 | 15.40 | 15.57 | 2,517,908 |
| 19 Jul 13 |
15.55500 +0.21 |
15.65 | 15.35 | 15.40 | 5,068,082 |
| 18 Jul 13 |
15.34500 +0.01 |
15.40 | 15.00 | 15.15 | 4,358,368 |
| 17 Jul 13 |
15.34000 -0.20 |
15.65 | 15.11 | 15.65 | 4,170,789 |
| 16 Jul 13 |
15.54000 +0.13 |
15.78 | 15.49 | 15.58 | 2,576,484 |
| 15 Jul 13 |
15.41500 +0.05 |
15.52 | 15.32 | 15.33 | 1,458,477 |
| 12 Jul 13 |
15.37000 +0.14 |
15.47 | 15.20 | 15.27 | 3,001,793 |
| 11 Jul 13 |
15.23500 +0.01 |
15.45 | 14.95 | 15.45 | 4,414,653 |
| 10 Jul 13 |
15.23000 -0.05 |
15.39 | 15.10 | 15.28 | 3,073,585 |
| 09 Jul 13 |
15.28000 -0.05 |
15.29 | 14.95 | 15.14 | 7,456,000 |
| 08 Jul 13 |
15.33000 +0.07 |
15.52 | 15.26 | 15.38 | 2,411,047 |
| 05 Jul 13 |
15.25500 -0.38 |
15.69 | 15.23 | 15.60 | 2,917,461 |
| 04 Jul 13 |
15.63000 +0.36 |
15.71 | 15.22 | 15.38 | 3,427,884 |
| 03 Jul 13 |
15.27000 -0.61 |
15.78 | 15.23 | 15.77 | 5,410,334 |
| 02 Jul 13 |
15.88500 +0.08 |
15.97 | 15.67 | 15.85 | 1,929,898 |
| 01 Jul 13 |
15.80500 +0.21 |
15.85 | 15.37 | 15.67 | 2,249,910 |
| 28 Jun 13 |
15.59500 +0.02 |
15.94 | 15.40 | 15.73 | 3,869,167 |
| 27 Jun 13 |
15.57500 +0.15 |
15.70 | 15.15 | 15.43 | 5,017,705 |
| 26 Jun 13 |
15.42000 +0.15 |
15.64 | 15.29 | 15.31 | 2,860,802 |
| 25 Jun 13 |
15.27000 +0.20 |
15.30 | 15.06 | 15.14 | 3,147,796 |
| 24 Jun 13 |
15.07000 -0.49 |
15.64 | 14.98 | 15.56 | 4,439,955 |
| 21 Jun 13 |
15.56000 -0.11 |
15.90 | 15.56 | 15.76 | 5,923,898 |
| 20 Jun 13 |
15.67500 -0.35 |
15.91 | 15.64 | 15.70 | 3,124,736 |
| 19 Jun 13 |
16.02500 +0.00 |
16.15 | 15.90 | 16.05 | 3,064,679 |
| 18 Jun 13 |
16.02000 +0.02 |
16.22 | 15.95 | 15.97 | 2,301,872 |
| 17 Jun 13 |
16.00000 +0.05 |
16.15 | 15.94 | 15.96 | 2,135,527 |
| 14 Jun 13 |
15.95000 +0.07 |
16.16 | 15.93 | 15.96 | 2,778,157 |
| 13 Jun 13 |
15.87500 +0.03 |
15.91 | 15.24 | 15.55 | 4,202,906 |
| 12 Jun 13 |
15.84500 -0.62 |
16.37 | 15.72 | 16.24 | 5,926,528 |
| 11 Jun 13 |
16.46500 +0.02 |
16.78 | 16.28 | 16.36 | 5,274,383 |
| 10 Jun 13 |
16.44000 +0.10 |
16.79 | 16.24 | 16.31 | 5,516,029 |
| 07 Jun 13 |
16.34500 -0.24 |
16.73 | 16.20 | 16.67 | 4,731,265 |
| 06 Jun 13 |
16.58000 -0.24 |
17.17 | 16.53 | 17.13 | 5,519,653 |
| 05 Jun 13 |
16.82000 -0.27 |
17.02 | 16.76 | 17.01 | 4,611,911 |
| 04 Jun 13 |
17.09500 +0.39 |
17.27 | 16.81 | 16.84 | 5,635,999 |
| 03 Jun 13 |
16.71000 +0.08 |
16.93 | 16.55 | 16.58 | 5,272,454 |
| 31 May 13 |
16.63000 -0.20 |
16.75 | 16.43 | 16.75 | 3,945,440 |
| 30 May 13 |
16.83500 +0.71 |
16.85 | 16.06 | 16.09 | 4,740,489 |
| 29 May 13 |
16.12000 -0.48 |
16.58 | 16.01 | 16.53 | 4,386,145 |
| 28 May 13 |
16.60500 +0.47 |
16.82 | 16.23 | 16.23 | 4,926,094 |
| 27 May 13 |
16.14000 +0.15 |
16.19 | 15.97 | 15.98 | 1,166,816 |
| 24 May 13 |
15.99000 -0.19 |
16.35 | 15.82 | 16.27 | 3,369,371 |
| 23 May 13 |
16.18500 -0.29 |
16.27 | 15.93 | 16.17 | 3,978,403 |
| 22 May 13 |
16.47500 +0.25 |
16.57 | 16.13 | 16.19 | 4,101,925 |
| 21 May 13 |
16.23000 +0.16 |
16.24 | 15.85 | 15.93 | 3,488,418 |
| 20 May 13 |
16.07000 +0.56 |
16.15 | 15.54 | 15.57 | 3,788,006 |
| 17 May 13 |
15.51000 -0.22 |
15.70 | 15.45 | 15.66 | 5,185,902 |
| 16 May 13 |
15.73500 -0.01 |
15.91 | 15.60 | 15.70 | 3,010,619 |
| 15 May 13 |
15.74500 +0.06 |
15.83 | 15.48 | 15.66 | 3,556,898 |
| 14 May 13 |
15.69000 -0.06 |
15.82 | 15.53 | 15.77 | 2,700,314 |
| 13 May 13 |
15.75000 -0.34 |
16.05 | 15.52 | 16.05 | 4,725,647 |
| 10 May 13 |
16.09000 +0.18 |
16.09 | 15.76 | 15.85 | 3,661,861 |
| 09 May 13 |
15.91000 -0.03 |
15.98 | 15.81 | 15.85 | 1,678,757 |
| 08 May 13 |
15.94000 +0.08 |
15.98 | 15.68 | 15.79 | 2,975,289 |
| 07 May 13 |
15.86000 +0.20 |
15.91 | 15.52 | 15.66 | 3,583,909 |
| 06 May 13 |
15.66000 -0.16 |
15.85 | 15.55 | 15.84 | 2,306,043 |
| 03 May 13 |
15.82000 +0.07 |
15.97 | 15.44 | 15.80 | 5,506,672 |
| 02 May 13 |
15.74500 +0.56 |
16.06 | 15.10 | 15.10 | 10,699,006 |
| 30 Apr 13 |
15.18000 +0.28 |
15.23 | 14.93 | 14.94 | 6,393,001 |
| 29 Apr 13 |
14.90000 +0.18 |
14.96 | 14.72 | 14.74 | 2,679,041 |
| 26 Apr 13 |
14.72000 -0.28 |
15.00 | 14.53 | 14.99 | 3,906,469 |
| 25 Apr 13 |
15.00000 +0.06 |
15.02 | 14.65 | 14.90 | 4,369,310 |
| 24 Apr 13 |
14.93500 +0.29 |
14.94 | 14.56 | 14.65 | 6,066,130 |
| 23 Apr 13 |
14.65000 +0.55 |
14.71 | 14.28 | 14.50 | 6,015,888 |
| 22 Apr 13 |
14.10500 +0.19 |
14.27 | 13.87 | 13.95 | 3,206,616 |
| 19 Apr 13 |
13.91500 -0.06 |
14.15 | 13.81 | 14.07 | 4,650,459 |
| 18 Apr 13 |
13.98000 -0.36 |
14.39 | 13.90 | 14.33 | 4,054,516 |
| 17 Apr 13 |
14.33500 -0.24 |
14.73 | 14.19 | 14.65 | 5,338,046 |
| 16 Apr 13 |
14.58000 +0.38 |
14.63 | 14.06 | 14.11 | 5,243,046 |
| 15 Apr 13 |
14.20500 -0.02 |
14.32 | 13.97 | 14.24 | 2,804,250 |
| 12 Apr 13 |
14.23000 -0.42 |
14.59 | 14.16 | 14.50 | 2,898,281 |
| 11 Apr 13 |
14.64500 +0.26 |
14.71 | 14.28 | 14.32 | 4,197,909 |
| 10 Apr 13 |
14.38500 +0.51 |
14.47 | 13.93 | 13.96 | 6,560,989 |
| 09 Apr 13 |
13.88000 +0.01 |
14.27 | 13.77 | 14.03 | 5,467,952 |
| 08 Apr 13 |
13.87000 -0.27 |
14.45 | 13.82 | 14.25 | 6,473,775 |
| 05 Apr 13 |
14.14000 -0.78 |
14.80 | 13.98 | 14.80 | 11,690,596 |
| 04 Apr 13 |
14.92000 -0.55 |
15.55 | 14.92 | 15.53 | 5,597,267 |
| 03 Apr 13 |
15.46500 -0.01 |
15.63 | 15.25 | 15.40 | 5,120,666 |
| 02 Apr 13 |
15.47500 +0.24 |
15.52 | 15.18 | 15.23 | 3,213,680 |
| 28 Mar 13 |
15.23500 -0.11 |
15.43 | 15.19 | 15.27 | 3,054,028 |
| 27 Mar 13 |
15.34000 -0.28 |
15.77 | 15.27 | 15.75 | 4,245,020 |
| 26 Mar 13 |
15.62500 -0.13 |
15.86 | 15.52 | 15.77 | 2,971,737 |
| 25 Mar 13 |
15.75000 +0.09 |
16.12 | 15.70 | 15.89 | 3,961,480 |
| 22 Mar 13 |
15.66500 -0.17 |
15.85 | 15.55 | 15.77 | 3,475,381 |
| 21 Mar 13 |
15.83500 -0.38 |
16.35 | 15.79 | 16.30 | 4,071,308 |
| 20 Mar 13 |
16.21500 -0.09 |
16.50 | 16.14 | 16.36 | 4,423,812 |
| 19 Mar 13 |
16.30500 -0.24 |
16.57 | 16.22 | 16.52 | 4,352,034 |
| 18 Mar 13 |
16.54500 +0.39 |
16.59 | 16.07 | 16.13 | 5,768,393 |
| 15 Mar 13 |
16.16000 +0.11 |
16.21 | 16.04 | 16.06 | 7,979,109 |
| 14 Mar 13 |
16.05000 +0.56 |
16.09 | 15.66 | 15.70 | 8,583,822 |
| 13 Mar 13 |
15.49000 -0.11 |
15.64 | 15.34 | 15.64 | 3,461,459 |
| 12 Mar 13 |
15.60000 +0.49 |
15.64 | 15.04 | 15.05 | 5,913,080 |
| 11 Mar 13 |
15.11000 -0.18 |
15.32 | 15.05 | 15.25 | 2,610,655 |
| 08 Mar 13 |
15.29000 -0.11 |
15.55 | 15.27 | 15.42 | 3,100,017 |
| 07 Mar 13 |
15.40000 -0.08 |
15.49 | 15.31 | 15.48 | 2,840,979 |
| 06 Mar 13 |
15.48000 -0.13 |
15.73 | 15.47 | 15.58 | 4,457,811 |
| 05 Mar 13 |
15.60500 +0.10 |
15.78 | 15.60 | 15.61 | 4,135,369 |
| 04 Mar 13 |
15.50000 +0.03 |
15.55 | 15.28 | 15.36 | 2,660,545 |
| 01 Mar 13 |
15.47000 +0.02 |
15.55 | 15.26 | 15.40 | 3,405,479 |
| 28 Feb 13 |
15.45000 +0.51 |
15.49 | 14.90 | 14.94 | 5,708,376 |
| 27 Feb 13 |
14.94000 +0.04 |
15.02 | 14.72 | 14.91 | 3,318,858 |
| 26 Feb 13 |
14.89500 -0.08 |
15.01 | 14.58 | 14.70 | 3,680,825 |
| 25 Feb 13 |
14.98000 -0.12 |
15.26 | 14.85 | 15.14 | 5,751,666 |
| 22 Feb 13 |
15.09500 +0.10 |
15.26 | 15.04 | 15.09 | 4,492,704 |
| 21 Feb 13 |
15.00000 +0.00 |
15.00 | 14.78 | 14.88 | 5,781,070 |
| 20 Feb 13 |
15.00000 -0.99 |
15.65 | 14.94 | 15.40 | 16,790,690 |
| 19 Feb 13 |
15.99000 +0.29 |
16.09 | 15.70 | 15.73 | 4,657,331 |
| 18 Feb 13 |
15.70000 +0.26 |
15.93 | 15.57 | 15.65 | 5,021,715 |
| 15 Feb 13 |
15.44000 +0.11 |
15.52 | 15.29 | 15.35 | 4,001,716 |
| 14 Feb 13 |
15.32500 -0.06 |
15.50 | 15.13 | 15.39 | 3,828,804 |
| 13 Feb 13 |
15.38500 +0.31 |
15.45 | 15.06 | 15.07 | 4,710,003 |
| 12 Feb 13 |
15.08000 +0.30 |
15.15 | 14.76 | 14.86 | 6,801,035 |
| 11 Feb 13 |
14.78500 -0.11 |
14.88 | 14.70 | 14.85 | 2,755,669 |
| 08 Feb 13 |
14.89000 +0.32 |
14.94 | 14.60 | 14.66 | 3,271,791 |
| 07 Feb 13 |
14.57500 -0.18 |
14.77 | 14.49 | 14.69 | 3,766,094 |
| 06 Feb 13 |
14.75500 +0.40 |
14.94 | 14.37 | 14.43 | 6,224,550 |
| 05 Feb 13 |
14.36000 -0.05 |
14.45 | 14.16 | 14.35 | 4,525,070 |
| 04 Feb 13 |
14.40500 -0.40 |
14.80 | 14.39 | 14.77 | 3,800,192 |
| 01 Feb 13 |
14.80500 +0.18 |
14.84 | 14.52 | 14.64 | 4,193,134 |
| 31 Jan 13 |
14.62500 -0.29 |
14.98 | 14.60 | 14.88 | 4,669,741 |
| 30 Jan 13 |
14.91500 -0.22 |
15.16 | 14.89 | 15.15 | 3,547,118 |
| 29 Jan 13 |
15.13000 -0.06 |
15.27 | 15.04 | 15.20 | 4,024,233 |
| 28 Jan 13 |
15.19000 -0.09 |
15.30 | 14.96 | 15.30 | 3,257,889 |
| 25 Jan 13 |
15.27500 +0.13 |
15.28 | 15.06 | 15.14 | 4,190,201 |
| 24 Jan 13 |
15.14000 +0.34 |
15.14 | 14.77 | 14.80 | 4,615,947 |
| 23 Jan 13 |
14.80500 -0.04 |
14.91 | 14.68 | 14.84 | 2,633,072 |
| 22 Jan 13 |
14.84500 -0.18 |
15.03 | 14.76 | 14.98 | 4,656,775 |
| 21 Jan 13 |
15.02000 +0.58 |
15.02 | 14.38 | 14.44 | 4,804,205 |
| 18 Jan 13 |
14.44000 -0.25 |
14.71 | 14.44 | 14.71 | 3,097,881 |
| 17 Jan 13 |
14.69000 +0.32 |
14.74 | 14.32 | 14.35 | 4,137,451 |
| 16 Jan 13 |
14.36500 +0.06 |
14.41 | 14.24 | 14.29 | 3,121,428 |
| 15 Jan 13 |
14.30000 -0.33 |
14.50 | 14.13 | 14.50 | 8,088,846 |
| 14 Jan 13 |
14.63000 +0.12 |
14.77 | 14.47 | 14.48 | 2,957,877 |
| 11 Jan 13 |
14.51000 -0.26 |
14.69 | 14.05 | 14.48 | 5,873,756 |
| 10 Jan 13 |
14.77500 -0.03 |
14.95 | 14.72 | 14.81 | 3,772,084 |
| 09 Jan 13 |
14.80500 +0.08 |
14.98 | 14.73 | 14.76 | 3,669,916 |
| 08 Jan 13 |
14.73000 -0.31 |
15.01 | 14.73 | 14.95 | 3,320,164 |
| 07 Jan 13 |
15.03500 +0.06 |
15.05 | 14.85 | 14.85 | 3,911,225 |
| 04 Jan 13 |
14.97500 +0.05 |
14.98 | 14.80 | 14.85 | 2,242,176 |
| 03 Jan 13 |
14.92500 +0.11 |
14.98 | 14.69 | 14.79 | 3,452,282 |
| 02 Jan 13 |
14.81500 +0.57 |
14.98 | 14.43 | 14.49 | 4,069,577 |
| 28 Dec 12 |
14.24000 -0.14 |
14.40 | 14.23 | 14.30 | 1,476,362 |
| 27 Dec 12 |
14.37500 -0.09 |
14.45 | 14.27 | 14.39 | 1,983,897 |
| 21 Dec 12 |
14.46500 +0.08 |
14.48 | 14.23 | 14.27 | 5,622,485 |
| 20 Dec 12 |
14.38500 -0.05 |
14.46 | 14.33 | 14.37 | 3,220,606 |
| 19 Dec 12 |
14.43500 +0.04 |
14.45 | 14.24 | 14.39 | 3,772,347 |
| 18 Dec 12 |
14.40000 +0.37 |
14.41 | 14.04 | 14.05 | 5,261,330 |
| 17 Dec 12 |
14.03000 +0.26 |
14.05 | 13.89 | 13.89 | 3,980,663 |
| 14 Dec 12 |
13.77000 +0.00 |
13.82 | 13.69 | 13.77 | 2,230,687 |
| 13 Dec 12 |
13.77500 +0.09 |
13.91 | 13.55 | 13.78 | 4,413,722 |
| 12 Dec 12 |
13.68500 +0.27 |
13.80 | 13.40 | 13.41 | 4,650,448 |
| 11 Dec 12 |
13.41500 +0.27 |
13.44 | 13.09 | 13.14 | 3,038,858 |
| 10 Dec 12 |
13.14000 -0.16 |
13.31 | 13.09 | 13.25 | 3,487,095 |
| 07 Dec 12 |
13.30000 -0.29 |
13.57 | 13.27 | 13.53 | 4,681,766 |
| 06 Dec 12 |
13.59000 +0.15 |
13.65 | 13.36 | 13.45 | 4,126,599 |
| 05 Dec 12 |
13.44000 +0.16 |
13.46 | 13.22 | 13.32 | 4,989,265 |
| 04 Dec 12 |
13.28000 +0.44 |
13.35 | 12.81 | 12.85 | 5,045,939 |
| 03 Dec 12 |
12.83500 +0.07 |
12.94 | 12.72 | 12.77 | 2,374,304 |
| 30 Nov 12 |
12.76000 -0.19 |
12.98 | 12.76 | 12.93 | 3,106,529 |
| 29 Nov 12 |
12.95500 +0.12 |
13.06 | 12.84 | 12.89 | 2,563,789 |
| 28 Nov 12 |
12.83500 -0.03 |
12.88 | 12.59 | 12.82 | 3,264,932 |
| 27 Nov 12 |
12.87000 -0.09 |
13.20 | 12.77 | 12.99 | 3,593,079 |
| 26 Nov 12 |
12.96000 +0.38 |
12.96 | 12.60 | 12.63 | 4,775,297 |
| 23 Nov 12 |
12.58500 +0.07 |
12.70 | 12.49 | 12.52 | 3,921,975 |
| 22 Nov 12 |
12.51000 +0.58 |
12.51 | 12.05 | 12.06 | 5,351,590 |
| 21 Nov 12 |
11.93000 -0.07 |
12.15 | 11.85 | 11.97 | 2,890,873 |
| 20 Nov 12 |
12.00000 +0.06 |
12.03 | 11.78 | 11.90 | 3,736,134 |
| 19 Nov 12 |
11.93500 +0.25 |
12.06 | 11.74 | 11.74 | 3,770,820 |
| 16 Nov 12 |
11.68500 -0.21 |
11.90 | 11.61 | 11.88 | 5,495,750 |
| 15 Nov 12 |
11.90000 -0.64 |
12.47 | 11.82 | 12.47 | 7,706,019 |
| 14 Nov 12 |
12.54000 -0.04 |
12.69 | 12.51 | 12.57 | 3,789,731 |
| 13 Nov 12 |
12.58000 +0.15 |
12.60 | 12.41 | 12.41 | 5,407,802 |
| 12 Nov 12 |
12.42500 +0.14 |
12.52 | 12.26 | 12.28 | 3,968,112 |
| 09 Nov 12 |
12.29000 +0.10 |
12.38 | 12.11 | 12.15 | 5,106,971 |
| 08 Nov 12 |
12.19500 -0.14 |
12.38 | 12.17 | 12.27 | 5,226,428 |
| 07 Nov 12 |
12.33500 -0.22 |
12.77 | 12.21 | 12.67 | 7,720,409 |
| 06 Nov 12 |
12.55000 +0.36 |
12.60 | 12.23 | 12.28 | 7,059,923 |
| 05 Nov 12 |
12.19000 -0.11 |
12.44 | 12.11 | 12.18 | 4,643,299 |
| 02 Nov 12 |
12.30000 +0.16 |
12.32 | 12.10 | 12.12 | 4,880,155 |
| 01 Nov 12 |
12.14000 +0.35 |
12.15 | 11.67 | 11.68 | 7,982,549 |
| 31 Oct 12 |
11.79000 +0.81 |
11.86 | 11.36 | 11.50 | 15,160,211 |
| 30 Oct 12 |
10.98500 +0.20 |
11.02 | 10.80 | 10.82 | 2,761,900 |
| 29 Oct 12 |
10.78000 -0.07 |
10.82 | 10.69 | 10.75 | 2,036,626 |
| 26 Oct 12 |
10.85000 +0.11 |
10.87 | 10.60 | 10.68 | 3,565,836 |
| 25 Oct 12 |
10.74500 +0.06 |
10.95 | 10.64 | 10.68 | 3,989,349 |
| 24 Oct 12 |
10.68000 -0.09 |
10.81 | 10.59 | 10.76 | 3,771,430 |
| 23 Oct 12 |
10.77500 -0.34 |
11.10 | 10.72 | 11.07 | 4,500,675 |
| 22 Oct 12 |
11.11000 -0.14 |
11.22 | 11.07 | 11.21 | 2,811,642 |
| 19 Oct 12 |
11.24500 -0.11 |
11.36 | 11.19 | 11.26 | 4,932,936 |
| 18 Oct 12 |
11.35000 +0.28 |
11.47 | 11.06 | 11.10 | 5,715,997 |
| 17 Oct 12 |
11.07000 +0.12 |
11.07 | 10.90 | 10.94 | 2,949,846 |
| 16 Oct 12 |
10.95000 +0.19 |
10.96 | 10.71 | 10.82 | 3,661,160 |
| 15 Oct 12 |
10.76000 -0.02 |
10.89 | 10.71 | 10.76 | 2,734,004 |
| 12 Oct 12 |
10.78000 -0.07 |
10.94 | 10.76 | 10.80 | 2,943,130 |
| 11 Oct 12 |
10.85000 +0.18 |
10.88 | 10.63 | 10.63 | 2,658,564 |
| 10 Oct 12 |
10.67000 -0.06 |
10.77 | 10.62 | 10.73 | 2,337,779 |
| 09 Oct 12 |
10.73500 -0.08 |
10.84 | 10.69 | 10.81 | 1,904,489 |
| 08 Oct 12 |
10.81000 -0.16 |
10.97 | 10.77 | 10.91 | 2,361,474 |
| 05 Oct 12 |
10.97500 +0.06 |
11.05 | 10.87 | 10.93 | 2,834,555 |
| 04 Oct 12 |
10.91500 -0.02 |
11.03 | 10.88 | 10.98 | 2,364,366 |
| 03 Oct 12 |
10.93000 +0.07 |
10.95 | 10.79 | 10.86 | 2,733,760 |
| 02 Oct 12 |
10.86500 +0.16 |
10.97 | 10.64 | 10.65 | 3,826,585 |
| 01 Oct 12 |
10.70500 +0.15 |
10.80 | 10.54 | 10.55 | 3,950,359 |
| 28 Sep 12 |
10.55000 -0.18 |
10.87 | 10.47 | 10.75 | 8,064,799 |
| 27 Sep 12 |
10.73000 +0.03 |
10.81 | 10.68 | 10.73 | 2,559,664 |
| 26 Sep 12 |
10.70000 -0.23 |
10.85 | 10.64 | 10.81 | 3,465,154 |
| 25 Sep 12 |
10.93000 +0.04 |
10.98 | 10.82 | 10.88 | 2,363,680 |
| 24 Sep 12 |
10.89000 -0.05 |
10.99 | 10.81 | 10.88 | 2,368,305 |
| 21 Sep 12 |
10.94000 -0.04 |
11.06 | 10.94 | 11.01 | 6,470,694 |
| 20 Sep 12 |
10.97500 +0.20 |
11.07 | 10.68 | 10.70 | 6,153,204 |
| 19 Sep 12 |
10.78000 +0.05 |
10.80 | 10.65 | 10.78 | 2,397,636 |
| 18 Sep 12 |
10.73500 +0.01 |
10.81 | 10.66 | 10.69 | 3,564,017 |
| 17 Sep 12 |
10.73000 -0.05 |
10.79 | 10.65 | 10.70 | 4,140,483 |
| 14 Sep 12 |
10.78000 +0.06 |
10.93 | 10.77 | 10.85 | 4,570,625 |
| 13 Sep 12 |
10.72000 -0.11 |
10.83 | 10.66 | 10.77 | 3,557,924 |
| 12 Sep 12 |
10.83000 +0.18 |
10.88 | 10.66 | 10.67 | 5,842,389 |
| 11 Sep 12 |
10.65500 +0.28 |
10.67 | 10.32 | 10.35 | 5,685,158 |
| 10 Sep 12 |
10.37500 +0.25 |
10.47 | 10.15 | 10.15 | 4,820,579 |
| 07 Sep 12 |
10.12500 +0.15 |
10.16 | 9.94 | 9.97 | 4,286,349 |
| 06 Sep 12 |
9.97400 +0.32 |
9.99 | 9.68 | 9.70 | 5,022,710 |
| 05 Sep 12 |
9.65000 -0.02 |
9.75 | 9.58 | 9.66 | 3,621,917 |
| 04 Sep 12 |
9.67400 -0.13 |
9.82 | 9.62 | 9.80 | 4,455,456 |
| 03 Sep 12 |
9.80400 -0.01 |
9.88 | 9.74 | 9.77 | 2,292,368 |
| 31 Aug 12 |
9.81000 +0.05 |
9.90 | 9.69 | 9.73 | 4,126,379 |
| 30 Aug 12 |
9.76000 +0.05 |
9.78 | 9.64 | 9.65 | 3,715,837 |
| 29 Aug 12 |
9.70800 -0.13 |
9.86 | 9.60 | 9.84 | 4,247,813 |
| 28 Aug 12 |
9.83800 -0.08 |
9.89 | 9.67 | 9.77 | 5,228,294 |
| 27 Aug 12 |
9.91800 +0.09 |
9.94 | 9.81 | 9.82 | 1,935,720 |
| 24 Aug 12 |
9.83000 -0.06 |
9.88 | 9.76 | 9.88 | 2,961,949 |
| 23 Aug 12 |
9.88800 -0.04 |
10.06 | 9.80 | 9.99 | 3,633,761 |
| 22 Aug 12 |
9.93200 -0.06 |
10.03 | 9.87 | 9.95 | 3,114,387 |
| 21 Aug 12 |
9.99000 +0.17 |
10.05 | 9.84 | 9.84 | 3,305,158 |
| 20 Aug 12 |
9.81800 -0.14 |
9.99 | 9.77 | 9.98 | 3,033,177 |
| 17 Aug 12 |
9.95700 -0.04 |
10.00 | 9.76 | 9.89 | 6,269,420 |
| 16 Aug 12 |
9.99600 +0.03 |
10.03 | 9.86 | 10.00 | 3,747,681 |
| 15 Aug 12 |
9.96700 -0.08 |
10.05 | 9.94 | 10.03 | 1,817,288 |
| 14 Aug 12 |
10.04500 +0.10 |
10.10 | 9.96 | 10.02 | 2,781,101 |
| 13 Aug 12 |
9.95000 -0.01 |
10.03 | 9.90 | 9.96 | 2,355,858 |
| 10 Aug 12 |
9.95800 +0.07 |
10.03 | 9.85 | 9.87 | 3,837,980 |
| 09 Aug 12 |
9.88600 -0.07 |
10.02 | 9.80 | 10.00 | 3,630,071 |
| 08 Aug 12 |
9.95500 -0.31 |
10.15 | 9.76 | 10.15 | 8,206,602 |
| 07 Aug 12 |
10.26000 -0.01 |
10.31 | 10.18 | 10.19 | 3,334,726 |
| 06 Aug 12 |
10.27000 +0.04 |
10.31 | 10.13 | 10.20 | 3,928,678 |
| 03 Aug 12 |
10.23000 +0.06 |
10.29 | 10.02 | 10.18 | 6,121,862 |
| 02 Aug 12 |
10.16500 -0.14 |
10.64 | 10.16 | 10.40 | 7,139,617 |
| 01 Aug 12 |
10.30000 +0.05 |
10.39 | 10.11 | 10.18 | 4,164,725 |
| 31 Jul 12 |
10.25000 -0.16 |
10.41 | 10.24 | 10.38 | 4,198,582 |
| 30 Jul 12 |
10.41000 +0.32 |
10.47 | 10.15 | 10.15 | 5,230,682 |
| 27 Jul 12 |
10.08500 +0.07 |
10.10 | 9.75 | 10.05 | 4,768,999 |
| 26 Jul 12 |
10.01000 +0.29 |
10.07 | 9.74 | 9.78 | 6,429,704 |
| 25 Jul 12 |
9.72000 +0.11 |
9.82 | 9.60 | 9.60 | 5,700,570 |
| 24 Jul 12 |
9.60600 -0.03 |
9.72 | 9.59 | 9.64 | 4,620,454 |
| 23 Jul 12 |
9.63700 -0.22 |
9.74 | 9.50 | 9.69 | 8,215,540 |
| 20 Jul 12 |
9.85200 -0.04 |
9.93 | 9.83 | 9.89 | 6,108,781 |
| 19 Jul 12 |
9.89400 +0.07 |
9.92 | 9.72 | 9.80 | 6,534,348 |
| 18 Jul 12 |
9.82000 +0.11 |
9.87 | 9.69 | 9.76 | 4,190,561 |
| 17 Jul 12 |
9.70900 -0.18 |
9.92 | 9.57 | 9.91 | 6,695,122 |
| 16 Jul 12 |
9.88600 +0.14 |
9.90 | 9.73 | 9.74 | 3,955,897 |
| 13 Jul 12 |
9.74500 +0.11 |
9.77 | 9.60 | 9.63 | 6,351,936 |
| 12 Jul 12 |
9.63000 -0.02 |
9.72 | 9.51 | 9.57 | 6,146,235 |
| 11 Jul 12 |
9.65000 +0.06 |
9.69 | 9.38 | 9.52 | 6,767,013 |
| 10 Jul 12 |
9.58700 +0.15 |
9.62 | 9.41 | 9.47 | 5,611,592 |
| 09 Jul 12 |
9.43600 +0.16 |
9.58 | 9.28 | 9.31 | 5,283,644 |
| 06 Jul 12 |
9.27100 +0.07 |
9.45 | 9.21 | 9.21 | 5,708,910 |
| 05 Jul 12 |
9.20000 -0.11 |
9.46 | 9.09 | 9.27 | 5,325,337 |
| 04 Jul 12 |
9.31100 +0.03 |
9.37 | 9.21 | 9.28 | 2,950,766 |
| 03 Jul 12 |
9.28100 +0.17 |
9.33 | 9.11 | 9.11 | 6,884,487 |
| 02 Jul 12 |
9.10700 -0.01 |
9.16 | 9.00 | 9.08 | 5,146,123 |
| 29 Jun 12 |
9.11300 +0.34 |
9.16 | 8.92 | 9.00 | 7,310,642 |
| 28 Jun 12 |
8.77000 -0.11 |
8.95 | 8.65 | 8.92 | 3,918,337 |
| 27 Jun 12 |
8.88400 +0.09 |
8.91 | 8.67 | 8.82 | 3,521,355 |
| 26 Jun 12 |
8.79100 +0.01 |
8.86 | 8.72 | 8.76 | 3,369,828 |
| 25 Jun 12 |
8.77900 -0.19 |
9.00 | 8.75 | 8.96 | 5,912,407 |
| 22 Jun 12 |
8.96800 +0.09 |
9.12 | 8.77 | 8.80 | 6,559,295 |
| 21 Jun 12 |
8.87700 +0.07 |
9.11 | 8.73 | 8.75 | 8,283,198 |
| 20 Jun 12 |
8.80300 +0.18 |
8.89 | 8.56 | 8.60 | 6,874,879 |
| 19 Jun 12 |
8.62100 +0.41 |
8.66 | 8.23 | 8.24 | 8,764,365 |
| 18 Jun 12 |
8.21400 +0.04 |
8.26 | 8.06 | 8.24 | 4,907,254 |
| 15 Jun 12 |
8.17400 +0.15 |
8.22 | 7.99 | 8.05 | 8,914,331 |
| 14 Jun 12 |
8.02100 -0.02 |
8.07 | 7.89 | 8.04 | 4,773,655 |
| 13 Jun 12 |
8.04100 +0.00 |
8.10 | 7.95 | 8.09 | 5,985,342 |
| 12 Jun 12 |
8.03700 -0.05 |
8.17 | 7.88 | 8.13 | 7,384,070 |
| 11 Jun 12 |
8.08500 -0.16 |
8.45 | 8.06 | 8.45 | 5,905,499 |
| 08 Jun 12 |
8.24200 -0.02 |
8.26 | 8.05 | 8.20 | 4,925,174 |
| 07 Jun 12 |
8.25900 -0.01 |
8.39 | 8.24 | 8.38 | 5,146,291 |
| 06 Jun 12 |
8.27000 +0.21 |
8.33 | 8.15 | 8.19 | 5,343,875 |
| 05 Jun 12 |
8.05700 -0.14 |
8.20 | 7.99 | 8.20 | 5,708,687 |
| 04 Jun 12 |
8.19700 -0.07 |
8.31 | 8.15 | 8.20 | 4,103,003 |
| 01 Jun 12 |
8.27100 -0.21 |
8.52 | 8.19 | 8.52 | 5,680,490 |
| 31 May 12 |
8.48200 -0.05 |
8.62 | 8.40 | 8.58 | 4,133,684 |
| 30 May 12 |
8.53500 -0.14 |
8.75 | 8.50 | 8.65 | 3,531,688 |
| 29 May 12 |
8.67600 +0.14 |
8.78 | 8.54 | 8.58 | 4,797,898 |
| 28 May 12 |
8.53600 +0.06 |
8.62 | 8.46 | 8.61 | 2,472,069 |
| 25 May 12 |
8.47900 +0.01 |
8.63 | 8.34 | 8.49 | 4,005,652 |
| 24 May 12 |
8.47100 +0.08 |
8.52 | 8.33 | 8.50 | 4,935,366 |
| 23 May 12 |
8.39000 -0.37 |
8.72 | 8.33 | 8.68 | 7,071,039 |
| 22 May 12 |
8.76300 +0.20 |
8.78 | 8.60 | 8.63 | 5,397,863 |
| 21 May 12 |
8.56000 +0.08 |
8.64 | 8.40 | 8.46 | 2,734,238 |
| 18 May 12 |
8.48300 -0.04 |
8.60 | 8.39 | 8.45 | 4,777,232 |
| 17 May 12 |
8.52600 -0.17 |
8.74 | 8.49 | 8.74 | 3,432,925 |
| 16 May 12 |
8.69300 -0.01 |
8.81 | 8.57 | 8.66 | 4,575,653 |
| 15 May 12 |
8.70300 -0.32 |
9.11 | 8.61 | 9.11 | 7,516,408 |
| 14 May 12 |
9.02300 -0.23 |
9.18 | 8.95 | 9.18 | 4,941,741 |
| 11 May 12 |
9.25700 +0.08 |
9.31 | 9.07 | 9.10 | 4,651,257 |
| 10 May 12 |
9.18000 +0.15 |
9.26 | 8.96 | 9.11 | 5,699,270 |
| 09 May 12 |
9.02700 -0.22 |
9.12 | 8.87 | 9.06 | 6,933,764 |
| 08 May 12 |
9.24500 -0.16 |
9.53 | 9.16 | 9.38 | 6,661,307 |
| 07 May 12 |
9.40300 -0.15 |
9.42 | 9.24 | 9.27 | 5,403,688 |
| 04 May 12 |
9.55300 -0.26 |
9.80 | 9.41 | 9.80 | 6,132,479 |
| 03 May 12 |
9.81100 -0.09 |
10.10 | 9.60 | 9.60 | 8,036,317 |
| 02 May 12 |
9.90500 +0.07 |
10.00 | 9.82 | 9.88 | 4,891,036 |
| 30 Apr 12 |
9.83100 -0.14 |
10.06 | 9.78 | 10.05 | 3,893,651 |
| 27 Apr 12 |
9.97500 +0.20 |
10.02 | 9.68 | 9.72 | 4,974,921 |
| 26 Apr 12 |
9.77000 -0.16 |
9.96 | 9.58 | 9.91 | 5,252,392 |
| 25 Apr 12 |
9.93000 +0.36 |
9.98 | 9.70 | 9.70 | 7,379,629 |
| 24 Apr 12 |
9.56700 +0.21 |
9.73 | 9.51 | 9.64 | 8,104,726 |
| 23 Apr 12 |
9.35500 -0.52 |
9.85 | 9.23 | 9.85 | 8,890,368 |
| 20 Apr 12 |
9.87900 +0.05 |
9.91 | 9.71 | 9.84 | 5,802,973 |
| 19 Apr 12 |
9.82900 -0.11 |
10.09 | 9.81 | 10.00 | 6,110,020 |
| 18 Apr 12 |
9.94000 -0.19 |
10.20 | 9.94 | 10.17 | 4,424,811 |
| 17 Apr 12 |
10.13000 +0.28 |
10.17 | 9.85 | 9.85 | 4,908,076 |
| 16 Apr 12 |
9.84900 -0.11 |
9.93 | 9.66 | 9.93 | 6,465,148 |
| 13 Apr 12 |
9.95400 -0.28 |
10.52 | 9.91 | 10.24 | 8,312,638 |
| 12 Apr 12 |
10.23000 +0.16 |
10.29 | 9.98 | 10.10 | 5,794,800 |
| 11 Apr 12 |
10.06500 +0.09 |
10.13 | 9.97 | 10.00 | 5,493,186 |
| 10 Apr 12 |
9.97700 -0.21 |
10.30 | 9.98 | 10.08 | 5,126,552 |
| 05 Apr 12 |
10.18500 +0.12 |
10.32 | 10.06 | 10.20 | 6,043,324 |
| 04 Apr 12 |
10.07000 -0.48 |
10.50 | 10.00 | 10.49 | 9,880,945 |
| 03 Apr 12 |
10.55000 +0.08 |
10.73 | 10.47 | 10.48 | 5,572,143 |
| 02 Apr 12 |
10.47000 -0.02 |
10.57 | 10.26 | 10.48 | 5,643,065 |
| 30 Mar 12 |
10.49500 +0.16 |
10.69 | 10.35 | 10.43 | 5,195,418 |
| 29 Mar 12 |
10.33000 -0.27 |
10.66 | 10.30 | 10.55 | 4,653,940 |
| 28 Mar 12 |
10.59500 -0.10 |
10.78 | 10.57 | 10.66 | 4,417,983 |
| 27 Mar 12 |
10.70000 +0.23 |
10.91 | 10.69 | 10.72 | 7,939,856 |
| 26 Mar 12 |
10.47000 +0.16 |
10.49 | 10.27 | 10.33 | 4,126,115 |
| 23 Mar 12 |
10.30500 +0.06 |
10.42 | 10.10 | 10.25 | 5,168,584 |
| 22 Mar 12 |
10.25000 -0.15 |
10.40 | 10.11 | 10.40 | 5,917,143 |
| 21 Mar 12 |
10.40500 -0.10 |
10.64 | 10.27 | 10.53 | 3,875,158 |
| 20 Mar 12 |
10.50000 +0.02 |
10.70 | 10.40 | 10.70 | 6,517,184 |
| 19 Mar 12 |
10.47500 -0.01 |
10.56 | 10.44 | 10.50 | 4,327,131 |
| 16 Mar 12 |
10.49000 +0.07 |
10.79 | 10.36 | 10.40 | 15,113,804 |
| 15 Mar 12 |
10.42000 -0.10 |
10.65 | 10.13 | 10.60 | 10,983,323 |
| 14 Mar 12 |
10.51500 +0.35 |
10.73 | 10.20 | 10.24 | 12,729,122 |
| 13 Mar 12 |
10.17000 +0.31 |
10.18 | 9.91 | 9.97 | 6,076,585 |
| 12 Mar 12 |
9.85800 -0.01 |
9.91 | 9.76 | 9.86 | 3,965,622 |
| 09 Mar 12 |
9.86800 -0.07 |
9.97 | 9.68 | 9.97 | 8,719,371 |
| 08 Mar 12 |
9.93900 -0.09 |
10.14 | 9.83 | 10.11 | 10,576,282 |
| 07 Mar 12 |
10.02500 +0.00 |
10.14 | 9.91 | 10.00 | 14,681,271 |
| 06 Mar 12 |
10.02500 -0.28 |
10.30 | 10.00 | 10.26 | 4,968,327 |
| 05 Mar 12 |
10.30500 -0.19 |
10.50 | 10.23 | 10.45 | 3,886,799 |
| 02 Mar 12 |
10.50000 +0.03 |
10.56 | 10.38 | 10.48 | 3,266,280 |
| 01 Mar 12 |
10.46500 +0.05 |
10.57 | 10.32 | 10.41 | 3,776,339 |
| 29 Feb 12 |
10.42000 +0.08 |
10.63 | 10.36 | 10.41 | 7,201,137 |
| 28 Feb 12 |
10.34000 +0.17 |
10.35 | 10.10 | 10.22 | 6,214,246 |
| 27 Feb 12 |
10.17000 -0.25 |
10.25 | 9.98 | 10.18 | 9,275,922 |
| 24 Feb 12 |
10.42000 +0.07 |
10.48 | 10.26 | 10.43 | 3,534,812 |
| 23 Feb 12 |
10.35500 -0.13 |
10.60 | 10.20 | 10.60 | 6,000,036 |
| 22 Feb 12 |
10.48500 -0.28 |
10.75 | 10.35 | 10.73 | 7,606,584 |
| 21 Feb 12 |
10.76000 -0.18 |
10.93 | 10.61 | 10.90 | 4,173,894 |
| 20 Feb 12 |
10.94000 +0.11 |
11.00 | 10.85 | 10.89 | 2,596,256 |
| 17 Feb 12 |
10.82500 +0.24 |
10.88 | 10.66 | 10.70 | 4,054,199 |
| 16 Feb 12 |
10.58000 -0.07 |
10.59 | 10.35 | 10.58 | 3,634,626 |
| 15 Feb 12 |
10.65000 +0.13 |
10.85 | 10.58 | 10.66 | 4,687,971 |
| 14 Feb 12 |
10.52500 -0.19 |
10.78 | 10.47 | 10.70 | 4,348,620 |
| 13 Feb 12 |
10.71000 -0.01 |
10.88 | 10.64 | 10.81 | 2,771,884 |
| 10 Feb 12 |
10.71500 -0.33 |
10.94 | 10.63 | 10.94 | 4,819,977 |
| 09 Feb 12 |
11.04500 -0.16 |
11.31 | 11.00 | 11.23 | 4,291,950 |
| 08 Feb 12 |
11.21000 +0.05 |
11.38 | 11.16 | 11.20 | 3,697,001 |
| 07 Feb 12 |
11.16000 -0.02 |
11.16 | 10.90 | 11.11 | 4,694,178 |
| 06 Feb 12 |
11.18000 -0.13 |
11.31 | 11.02 | 11.27 | 4,393,089 |
| 03 Feb 12 |
11.31500 +0.27 |
11.35 | 11.01 | 11.01 | 5,260,271 |
| 02 Feb 12 |
11.04500 +0.03 |
11.09 | 10.89 | 11.04 | 4,323,656 |
| 01 Feb 12 |
11.01000 +0.45 |
11.07 | 10.57 | 10.60 | 6,540,798 |
| 31 Jan 12 |
10.56500 +0.02 |
10.77 | 10.53 | 10.65 | 3,593,612 |
| 30 Jan 12 |
10.54500 -0.31 |
10.82 | 10.43 | 10.76 | 3,845,118 |
| 27 Jan 12 |
10.85500 +0.11 |
10.99 | 10.66 | 10.74 | 5,417,094 |
| 26 Jan 12 |
10.74000 +0.39 |
10.88 | 10.44 | 10.48 | 7,324,239 |
| 25 Jan 12 |
10.35500 +0.02 |
10.52 | 10.16 | 10.38 | 4,995,145 |
| 24 Jan 12 |
10.33000 -0.02 |
10.34 | 10.10 | 10.29 | 4,193,274 |
| 23 Jan 12 |
10.34500 +0.19 |
10.52 | 10.15 | 10.18 | 6,464,530 |
| 20 Jan 12 |
10.15500 -0.01 |
10.28 | 10.01 | 10.19 | 5,558,169 |
| 19 Jan 12 |
10.16500 +0.47 |
10.20 | 9.78 | 9.84 | 9,859,466 |
| 18 Jan 12 |
9.69100 +0.12 |
9.73 | 9.46 | 9.56 | 7,951,542 |
| 17 Jan 12 |
9.57100 +0.27 |
9.59 | 9.31 | 9.42 | 6,112,554 |
| 16 Jan 12 |
9.30300 +0.26 |
9.30 | 8.93 | 9.04 | 4,824,598 |
| 13 Jan 12 |
9.04000 -0.11 |
9.31 | 8.82 | 9.25 | 10,937,466 |
| 12 Jan 12 |
9.15100 -0.03 |
9.27 | 9.08 | 9.20 | 5,581,570 |
| 11 Jan 12 |
9.18500 +0.25 |
9.21 | 8.95 | 8.99 | 7,147,203 |
| 10 Jan 12 |
8.93800 +0.06 |
9.09 | 8.87 | 9.02 | 6,319,790 |
| 09 Jan 12 |
8.87400 -0.25 |
9.16 | 8.82 | 9.11 | 6,283,711 |
| 06 Jan 12 |
9.12600 -0.03 |
9.28 | 8.99 | 9.17 | 4,670,422 |
| 05 Jan 12 |
9.16100 -0.28 |
9.45 | 9.07 | 9.41 | 4,312,625 |
| 04 Jan 12 |
9.44400 -0.22 |
9.66 | 9.37 | 9.60 | 4,426,458 |
| 03 Jan 12 |
9.66600 +0.12 |
9.67 | 9.47 | 9.63 | 4,131,110 |
| 02 Jan 12 |
9.54400 +0.36 |
9.54 | 9.19 | 9.19 | 3,210,299 |
| 30 Dec 11 |
9.18500 +0.04 |
9.19 | 9.06 | 9.16 | 1,812,469 |
| 29 Dec 11 |
9.14400 +0.14 |
9.14 | 8.97 | 9.05 | 2,360,241 |
| 28 Dec 11 |
9.00300 -0.15 |
9.18 | 8.97 | 9.11 | 2,654,589 |
| 27 Dec 11 |
9.15200 -0.03 |
9.25 | 9.09 | 9.22 | 1,209,699 |
| 23 Dec 11 |
9.17900 -0.02 |
9.26 | 9.10 | 9.25 | 1,814,679 |
| 22 Dec 11 |
9.19800 +0.17 |
9.24 | 9.06 | 9.10 | 2,785,409 |
| 21 Dec 11 |
9.02600 -0.13 |
9.38 | 8.99 | 9.23 | 3,603,698 |
| 20 Dec 11 |
9.16000 +0.27 |
9.17 | 8.79 | 8.90 | 3,685,891 |
| 19 Dec 11 |
8.88800 -0.04 |
9.13 | 8.84 | 8.85 | 3,443,867 |
| 16 Dec 11 |
8.92700 +0.13 |
9.00 | 8.83 | 8.88 | 8,902,292 |
| 15 Dec 11 |
8.80100 +0.20 |
8.92 | 8.65 | 8.69 | 4,773,388 |
| 14 Dec 11 |
8.60000 -0.04 |
8.68 | 8.55 | 8.62 | 5,545,524 |
| 13 Dec 11 |
8.64300 +0.01 |
8.76 | 8.57 | 8.69 | 5,173,886 |
| 12 Dec 11 |
8.63600 -0.47 |
9.09 | 8.64 | 9.08 | 4,986,767 |
| 09 Dec 11 |
9.11000 +0.31 |
9.12 | 8.71 | 8.72 | 4,425,210 |
| 08 Dec 11 |
8.79600 -0.32 |
9.24 | 8.80 | 9.21 | 4,938,269 |
| 07 Dec 11 |
9.11900 -0.36 |
9.68 | 9.02 | 9.58 | 6,806,717 |
| 06 Dec 11 |
9.48400 -0.22 |
9.74 | 9.46 | 9.61 | 4,395,610 |
| 05 Dec 11 |
9.70800 +0.08 |
9.79 | 9.55 | 9.74 | 3,895,213 |
| 02 Dec 11 |
9.62900 +0.02 |
9.79 | 9.55 | 9.73 | 4,125,821 |
| 01 Dec 11 |
9.61000 +0.00 |
9.78 | 9.54 | 9.58 | 5,054,803 |
| 30 Nov 11 |
9.61400 +0.41 |
9.65 | 9.02 | 9.11 | 6,868,872 |
| 29 Nov 11 |
9.20000 +0.15 |
9.20 | 8.89 | 9.05 | 6,834,755 |
| 28 Nov 11 |
9.04700 +0.38 |
9.05 | 8.80 | 8.83 | 4,442,609 |
| 25 Nov 11 |
8.67200 +0.01 |
8.76 | 8.43 | 8.67 | 3,042,247 |
| 24 Nov 11 |
8.66400 +0.24 |
8.85 | 8.51 | 8.53 | 5,860,734 |
| 23 Nov 11 |
8.42600 +0.07 |
8.56 | 8.25 | 8.30 | 7,855,373 |
| 22 Nov 11 |
8.35100 -0.27 |
8.77 | 8.32 | 8.72 | 6,739,271 |
| 21 Nov 11 |
8.62300 -0.34 |
9.02 | 8.60 | 9.00 | 8,112,219 |
| 18 Nov 11 |
8.96500 -0.16 |
9.18 | 8.94 | 9.11 | 7,004,549 |
| 17 Nov 11 |
9.12300 -0.25 |
9.43 | 9.05 | 9.31 | 5,719,982 |
| 16 Nov 11 |
9.37400 -0.24 |
9.70 | 9.26 | 9.58 | 6,516,233 |
| 15 Nov 11 |
9.61600 -0.18 |
9.79 | 9.49 | 9.72 | 4,848,866 |
| 14 Nov 11 |
9.80000 -0.09 |
10.02 | 9.70 | 9.95 | 4,594,506 |
| 11 Nov 11 |
9.88800 +0.38 |
9.89 | 9.49 | 9.55 | 5,027,551 |
| 10 Nov 11 |
9.51000 -0.05 |
9.65 | 9.32 | 9.38 | 5,658,247 |
| 09 Nov 11 |
9.55800 -0.29 |
10.09 | 9.50 | 10.02 | 6,397,777 |
| 08 Nov 11 |
9.84500 -0.08 |
10.09 | 9.82 | 9.99 | 4,140,667 |
| 07 Nov 11 |
9.92600 -0.14 |
10.18 | 9.85 | 10.01 | 4,259,515 |
| 04 Nov 11 |
10.06500 -0.33 |
10.53 | 9.87 | 10.48 | 6,125,217 |
| 03 Nov 11 |
10.39000 +0.54 |
10.44 | 9.57 | 9.60 | 7,672,003 |
| 02 Nov 11 |
9.85300 +0.61 |
9.90 | 9.27 | 9.55 | 9,414,603 |
| 01 Nov 11 |
9.24400 -0.63 |
9.78 | 9.19 | 9.78 | 10,130,333 |
| 31 Oct 11 |
9.87200 -0.53 |
10.36 | 9.87 | 10.31 | 5,068,961 |
| 28 Oct 11 |
10.40000 +0.01 |
10.49 | 10.22 | 10.49 | 4,800,308 |
| 27 Oct 11 |
10.38500 +0.35 |
10.73 | 10.19 | 10.24 | 8,267,830 |
| 26 Oct 11 |
10.04000 -0.09 |
10.37 | 9.95 | 10.15 | 4,591,041 |
| 25 Oct 11 |
10.13000 -0.07 |
10.26 | 9.94 | 10.14 | 5,755,948 |
| 24 Oct 11 |
10.20000 +0.42 |
10.20 | 9.75 | 9.82 | 5,512,493 |
| 21 Oct 11 |
9.77800 +0.25 |
9.78 | 9.51 | 9.61 | 6,160,066 |
| 20 Oct 11 |
9.53200 -0.35 |
9.87 | 9.51 | 9.74 | 4,426,519 |
| 19 Oct 11 |
9.88500 +0.15 |
10.06 | 9.81 | 9.83 | 4,641,649 |
| 18 Oct 11 |
9.73100 +0.04 |
9.80 | 9.45 | 9.60 | 3,518,270 |
| 17 Oct 11 |
9.69000 -0.10 |
10.10 | 9.64 | 9.85 | 5,351,159 |
| 14 Oct 11 |
9.78700 -0.02 |
10.02 | 9.68 | 9.88 | 4,279,041 |
| 13 Oct 11 |
9.80600 -0.20 |
10.22 | 9.73 | 10.01 | 5,251,323 |
| 12 Oct 11 |
10.00500 +0.20 |
10.01 | 9.65 | 9.79 | 7,456,420 |
| 11 Oct 11 |
9.80000 -0.20 |
9.85 | 9.66 | 9.75 | 6,748,268 |
| 10 Oct 11 |
10.00000 +0.39 |
10.00 | 9.61 | 9.68 | 3,894,331 |
| 07 Oct 11 |
9.60800 +0.07 |
9.80 | 9.55 | 9.60 | 5,507,142 |
| 06 Oct 11 |
9.54000 -0.01 |
9.55 | 9.21 | 9.45 | 7,486,131 |
| 05 Oct 11 |
9.54700 +0.57 |
9.55 | 9.11 | 9.25 | 5,922,148 |
| 04 Oct 11 |
8.97600 -0.41 |
9.23 | 8.85 | 9.20 | 6,228,052 |
| 03 Oct 11 |
9.38300 -0.37 |
9.56 | 9.30 | 9.56 | 4,420,880 |
| 30 Sep 11 |
9.75600 -0.35 |
10.10 | 9.66 | 10.07 | 3,763,017 |
| 29 Sep 11 |
10.11000 +0.25 |
10.24 | 9.78 | 9.81 | 3,637,931 |
| 28 Sep 11 |
9.86000 -0.25 |
10.18 | 9.78 | 10.03 | 6,141,104 |
| 27 Sep 11 |
10.11000 +0.50 |
10.11 | 9.60 | 9.65 | 6,718,282 |
| 26 Sep 11 |
9.60700 +0.25 |
9.77 | 9.16 | 9.20 | 7,075,691 |
| 23 Sep 11 |
9.35900 +0.10 |
9.50 | 8.93 | 9.44 | 5,994,102 |
| 22 Sep 11 |
9.26400 -0.54 |
9.63 | 9.25 | 9.61 | 7,609,979 |
| 21 Sep 11 |
9.80000 -0.52 |
10.18 | 9.76 | 10.11 | 11,937,165 |
| 20 Sep 11 |
10.32000 -0.48 |
11.20 | 10.03 | 10.75 | 17,316,232 |
| 19 Sep 11 |
10.79500 -0.31 |
11.04 | 10.70 | 10.90 | 4,031,738 |
| 16 Sep 11 |
11.11000 -0.14 |
11.39 | 11.05 | 11.35 | 8,947,131 |
| 15 Sep 11 |
11.25000 +0.31 |
11.37 | 10.99 | 11.06 | 5,868,518 |
| 14 Sep 11 |
10.93500 +0.69 |
10.98 | 10.10 | 10.12 | 7,499,634 |
| 13 Sep 11 |
10.24500 -0.18 |
10.61 | 10.07 | 10.60 | 6,577,993 |
| 12 Sep 11 |
10.42500 -0.14 |
10.56 | 10.23 | 10.35 | 4,872,336 |
| 09 Sep 11 |
10.57000 -0.45 |
10.94 | 10.47 | 10.88 | 5,882,321 |
| 08 Sep 11 |
11.01500 -0.01 |
11.32 | 10.91 | 11.14 | 3,637,291 |
| 07 Sep 11 |
11.02000 +0.39 |
11.13 | 10.81 | 10.94 | 4,046,784 |
| 06 Sep 11 |
10.63000 -0.05 |
10.90 | 10.54 | 10.68 | 5,345,733 |
| 05 Sep 11 |
10.68000 -0.51 |
11.09 | 10.66 | 11.05 | 4,286,823 |
| 02 Sep 11 |
11.18500 -0.40 |
11.49 | 11.13 | 11.45 | 4,939,561 |
| 01 Sep 11 |
11.59000 -0.20 |
11.80 | 11.41 | 11.80 | 4,884,772 |
| 31 Aug 11 |
11.79500 +0.64 |
11.91 | 11.22 | 11.24 | 7,884,067 |
| 30 Aug 11 |
11.15500 +0.20 |
11.23 | 11.00 | 11.09 | 4,944,495 |
| 29 Aug 11 |
10.95000 +0.22 |
11.05 | 10.82 | 10.90 | 2,577,927 |
| 26 Aug 11 |
10.73000 +0.02 |
10.81 | 10.39 | 10.75 | 4,750,817 |
| 25 Aug 11 |
10.71000 -0.19 |
11.13 | 10.44 | 10.99 | 7,020,464 |
| 24 Aug 11 |
10.89500 +0.30 |
11.02 | 10.57 | 10.66 | 4,919,210 |
| 23 Aug 11 |
10.60000 -0.20 |
10.85 | 10.54 | 10.82 | 8,180,263 |
| 22 Aug 11 |
10.80500 -0.13 |
11.07 | 10.80 | 10.83 | 4,821,734 |
| 19 Aug 11 |
10.93500 -0.40 |
11.37 | 10.75 | 11.35 | 13,428,743 |
| 18 Aug 11 |
11.33500 -0.80 |
12.10 | 11.30 | 12.02 | 7,617,274 |
| 17 Aug 11 |
12.13500 -0.18 |
12.39 | 12.06 | 12.27 | 4,269,171 |
| 16 Aug 11 |
12.31500 -0.12 |
12.38 | 12.05 | 12.32 | 3,765,582 |
| 15 Aug 11 |
12.43000 +0.08 |
12.64 | 12.24 | 12.50 | 3,393,714 |
| 12 Aug 11 |
12.35000 +0.57 |
12.38 | 11.52 | 11.82 | 6,501,407 |
| 11 Aug 11 |
11.78000 +0.27 |
11.90 | 11.25 | 11.75 | 7,355,230 |
| 10 Aug 11 |
11.50500 -0.47 |
12.45 | 11.33 | 12.40 | 9,971,994 |
| 09 Aug 11 |
11.97500 +0.08 |
12.09 | 11.17 | 11.81 | 10,327,494 |
| 08 Aug 11 |
11.90000 -0.65 |
12.81 | 11.85 | 12.30 | 9,540,638 |
| 05 Aug 11 |
12.54500 +0.16 |
12.94 | 11.86 | 12.06 | 14,120,446 |
| 04 Aug 11 |
12.38000 -0.74 |
13.30 | 12.28 | 13.30 | 13,180,454 |
| 03 Aug 11 |
13.12000 -0.36 |
13.44 | 12.90 | 13.31 | 9,188,157 |
| 02 Aug 11 |
13.48000 -0.30 |
13.82 | 13.41 | 13.70 | 6,702,250 |
| 01 Aug 11 |
13.78000 -0.27 |
14.31 | 13.67 | 14.27 | 4,926,720 |
| 29 Jul 11 |
14.05000 -0.01 |
14.15 | 13.91 | 13.95 | 4,671,788 |
| 28 Jul 11 |
14.06500 -0.41 |
14.14 | 13.62 | 14.11 | 7,984,774 |
| 27 Jul 11 |
14.47500 -0.16 |
14.68 | 14.41 | 14.65 | 3,741,349 |
| 26 Jul 11 |
14.63500 +0.00 |
14.75 | 14.54 | 14.70 | 3,554,891 |
| 25 Jul 11 |
14.63500 +0.01 |
14.66 | 14.44 | 14.51 | 2,912,783 |
| 22 Jul 11 |
14.62500 +0.18 |
14.75 | 14.46 | 14.60 | 4,240,950 |
| 21 Jul 11 |
14.45000 +0.22 |
14.57 | 14.09 | 14.41 | 6,806,168 |
| 20 Jul 11 |
14.23000 +0.18 |
14.29 | 14.11 | 14.15 | 3,371,242 |
| 19 Jul 11 |
14.05000 +0.22 |
14.10 | 13.87 | 13.90 | 4,485,070 |
| 18 Jul 11 |
13.83000 -0.33 |
14.15 | 13.80 | 14.13 | 5,281,822 |
| 15 Jul 11 |
14.16000 -0.05 |
14.36 | 14.10 | 14.17 | 3,858,386 |
| 14 Jul 11 |
14.20500 -0.15 |
14.38 | 14.15 | 14.28 | 2,952,212 |
| 13 Jul 11 |
14.35000 +0.09 |
14.45 | 14.22 | 14.23 | 3,878,246 |
| 12 Jul 11 |
14.26000 -0.34 |
14.45 | 14.00 | 14.43 | 7,380,285 |
| 11 Jul 11 |
14.59500 -0.52 |
15.06 | 14.45 | 14.99 | 7,447,228 |
| 08 Jul 11 |
15.11500 -0.09 |
15.35 | 15.06 | 15.35 | 3,901,065 |
| 07 Jul 11 |
15.20000 -0.17 |
15.50 | 15.14 | 15.45 | 3,613,455 |
| 06 Jul 11 |
15.37000 +0.05 |
15.45 | 15.18 | 15.27 | 3,666,939 |
| 05 Jul 11 |
15.32000 +0.07 |
15.37 | 15.15 | 15.23 | 2,463,231 |
| 04 Jul 11 |
15.24500 +0.06 |
15.32 | 15.13 | 15.22 | 1,567,602 |
| 01 Jul 11 |
15.18000 +0.16 |
15.22 | 14.98 | 15.02 | 2,969,513 |
| 30 Jun 11 |
15.02500 +0.12 |
15.07 | 14.79 | 14.93 | 3,832,369 |
| 29 Jun 11 |
14.90500 +0.01 |
15.19 | 14.87 | 14.97 | 5,780,306 |
| 28 Jun 11 |
14.90000 +0.17 |
14.98 | 14.76 | 14.81 | 3,374,567 |
| 27 Jun 11 |
14.72500 +0.12 |
14.82 | 14.63 | 14.63 | 2,965,636 |
| 24 Jun 11 |
14.61000 +0.09 |
15.04 | 14.55 | 14.76 | 6,760,823 |
| 23 Jun 11 |
14.51500 +0.10 |
14.55 | 14.23 | 14.34 | 5,840,078 |
| 22 Jun 11 |
14.42000 -0.02 |
14.50 | 14.38 | 14.47 | 4,694,113 |
| 21 Jun 11 |
14.44000 +0.30 |
14.47 | 14.15 | 14.15 | 6,221,330 |
| 20 Jun 11 |
14.13500 +0.15 |
14.15 | 13.79 | 13.90 | 4,047,695 |
| 17 Jun 11 |
13.99000 +0.04 |
14.13 | 13.86 | 13.96 | 8,822,487 |
| 16 Jun 11 |
13.95000 +0.14 |
14.01 | 13.81 | 13.97 | 7,033,812 |
| 15 Jun 11 |
13.81500 -0.24 |
14.15 | 13.70 | 14.04 | 6,948,542 |
| 14 Jun 11 |
14.05500 +0.10 |
14.13 | 13.98 | 14.09 | 3,949,336 |
| 13 Jun 11 |
13.96000 +0.06 |
14.05 | 13.85 | 13.86 | 2,588,419 |
| 10 Jun 11 |
13.90500 -0.18 |
14.10 | 13.83 | 14.10 | 4,882,521 |
| 09 Jun 11 |
14.08000 -0.03 |
14.18 | 13.89 | 14.03 | 4,792,396 |
| 08 Jun 11 |
14.11000 -0.33 |
14.36 | 14.02 | 14.35 | 6,454,926 |
| 07 Jun 11 |
14.44000 -0.10 |
14.55 | 14.35 | 14.52 | 3,934,428 |
| 06 Jun 11 |
14.53500 -0.15 |
14.57 | 14.43 | 14.53 | 3,797,105 |
| 03 Jun 11 |
14.68000 -0.06 |
14.86 | 14.48 | 14.80 | 3,902,336 |
| 02 Jun 11 |
14.74500 -0.32 |
14.95 | 14.70 | 14.93 | 3,862,012 |
| 01 Jun 11 |
15.07000 -0.07 |
15.30 | 15.02 | 15.30 | 3,206,437 |
| 31 May 11 |
15.14000 +0.11 |
15.26 | 15.06 | 15.13 | 3,206,003 |
| 30 May 11 |
15.03500 +0.03 |
15.19 | 14.95 | 15.06 | 1,752,484 |
| 27 May 11 |
15.00000 +0.09 |
15.13 | 14.94 | 15.02 | 3,252,731 |
| 26 May 11 |
14.91000 -0.06 |
15.18 | 14.80 | 15.05 | 3,405,574 |
| 25 May 11 |
14.97000 +0.16 |
15.06 | 14.57 | 14.70 | 5,806,578 |
| 24 May 11 |
14.80500 -0.22 |
15.10 | 14.76 | 15.00 | 5,517,676 |
| 23 May 11 |
15.02500 -0.55 |
15.14 | 14.81 | 15.12 | 7,075,168 |
| 20 May 11 |
15.57500 -0.05 |
15.77 | 15.48 | 15.60 | 7,718,830 |
| 19 May 11 |
15.62000 +0.05 |
15.78 | 15.44 | 15.64 | 4,951,226 |
| 18 May 11 |
15.57000 +0.04 |
15.72 | 15.34 | 15.60 | 3,833,244 |
| 17 May 11 |
15.53000 -0.15 |
15.79 | 15.50 | 15.66 | 4,947,097 |
| 16 May 11 |
15.67500 +0.15 |
15.74 | 15.31 | 15.42 | 4,326,492 |
| 13 May 11 |
15.53000 -0.13 |
15.81 | 15.48 | 15.68 | 4,841,342 |
| 12 May 11 |
15.65500 +0.36 |
15.65 | 15.21 | 15.29 | 8,293,302 |
| 11 May 11 |
15.29000 +0.09 |
15.45 | 15.15 | 15.31 | 4,400,986 |
| 10 May 11 |
15.20000 +0.13 |
15.39 | 15.07 | 15.13 | 4,387,468 |
| 09 May 11 |
15.07000 -0.20 |
15.28 | 14.95 | 15.15 | 5,448,730 |
| 06 May 11 |
15.27000 +0.60 |
15.60 | 14.95 | 15.02 | 16,133,533 |
| 05 May 11 |
14.67000 +0.18 |
14.69 | 14.23 | 14.45 | 11,968,268 |
| 04 May 11 |
14.49500 -0.71 |
14.80 | 14.31 | 14.75 | 9,988,276 |
| 03 May 11 |
15.20500 +0.03 |
15.26 | 15.10 | 15.16 | 15,945,843 |
| 02 May 11 |
15.17000 -0.15 |
15.69 | 15.16 | 15.50 | 12,694,012 |
| 29 Apr 11 |
15.32000 -0.08 |
15.38 | 15.16 | 15.31 | 5,141,947 |
| 28 Apr 11 |
15.40000 -0.10 |
15.62 | 15.28 | 15.60 | 5,198,201 |
| 27 Apr 11 |
15.50000 +0.43 |
15.56 | 15.19 | 15.24 | 8,470,004 |
| 26 Apr 11 |
15.07500 +0.14 |
15.18 | 14.93 | 14.97 | 3,524,316 |
| 21 Apr 11 |
14.94000 -0.03 |
15.03 | 14.81 | 14.98 | 3,725,487 |
| 20 Apr 11 |
14.96500 +0.27 |
15.10 | 14.84 | 14.86 | 4,881,389 |
| 19 Apr 11 |
14.70000 +0.02 |
14.88 | 14.61 | 14.75 | 3,820,185 |
| 18 Apr 11 |
14.68000 -0.30 |
15.03 | 14.60 | 15.02 | 4,602,949 |
| 15 Apr 11 |
14.98500 -0.04 |
15.11 | 14.96 | 15.05 | 4,244,685 |
| 14 Apr 11 |
15.02500 +0.00 |
15.07 | 14.81 | 14.99 | 3,485,350 |
| 13 Apr 11 |
15.02000 +0.14 |
15.13 | 14.81 | 14.94 | 5,512,455 |
| 12 Apr 11 |
14.88000 +0.37 |
14.97 | 14.43 | 14.45 | 7,949,165 |
| 11 Apr 11 |
14.51000 -0.22 |
14.76 | 14.43 | 14.64 | 4,545,942 |
| 08 Apr 11 |
14.72500 -0.09 |
14.89 | 14.57 | 14.88 | 4,488,111 |
| 07 Apr 11 |
14.82000 -0.12 |
15.06 | 14.78 | 14.95 | 3,545,604 |
| 06 Apr 11 |
14.94000 +0.17 |
15.03 | 14.66 | 14.83 | 4,159,581 |
| 05 Apr 11 |
14.77000 -0.11 |
14.88 | 14.53 | 14.85 | 4,798,135 |
| 04 Apr 11 |
14.88000 -0.12 |
15.02 | 14.81 | 15.02 | 4,000,730 |
| 01 Apr 11 |
15.00000 +0.05 |
15.21 | 14.82 | 15.05 | 5,787,162 |
| 31 Mar 11 |
14.95500 -0.15 |
15.16 | 14.79 | 15.13 | 6,336,747 |
| 30 Mar 11 |
15.10000 +0.12 |
15.15 | 14.96 | 15.09 | 4,374,113 |
| 29 Mar 11 |
14.98500 +0.22 |
15.02 | 14.73 | 14.82 | 4,522,587 |
| 28 Mar 11 |
14.76500 +0.02 |
14.96 | 14.70 | 14.70 | 3,023,802 |
| 25 Mar 11 |
14.74500 +0.10 |
14.84 | 14.51 | 14.82 | 4,452,987 |
| 24 Mar 11 |
14.65000 +0.38 |
14.73 | 14.22 | 14.28 | 6,029,503 |
| 23 Mar 11 |
14.27000 -0.01 |
14.39 | 14.09 | 14.27 | 3,660,621 |
| 22 Mar 11 |
14.28500 -0.06 |
14.52 | 14.16 | 14.33 | 5,675,692 |
| 21 Mar 11 |
14.34000 +0.41 |
14.44 | 14.11 | 14.17 | 7,179,890 |
| 18 Mar 11 |
13.93000 +0.19 |
14.14 | 13.69 | 13.90 | 11,139,936 |
| 17 Mar 11 |
13.74500 +0.18 |
13.85 | 13.41 | 13.68 | 8,880,111 |
| 16 Mar 11 |
13.56500 -0.42 |
14.31 | 13.52 | 14.19 | 10,952,991 |
| 15 Mar 11 |
13.98500 -0.88 |
14.64 | 13.85 | 14.56 | 16,595,686 |
| 14 Mar 11 |
14.86000 -0.06 |
15.10 | 14.69 | 14.76 | 6,170,809 |
| 11 Mar 11 |
14.91500 -0.09 |
15.05 | 14.64 | 14.81 | 6,686,475 |
| 10 Mar 11 |
15.00500 -0.01 |
15.02 | 14.78 | 14.97 | 4,459,637 |
| 09 Mar 11 |
15.01500 +0.40 |
15.30 | 14.70 | 14.73 | 12,552,274 |
| 08 Mar 11 |
14.62000 +0.17 |
14.85 | 14.40 | 14.55 | 7,514,432 |
| 07 Mar 11 |
14.45000 -0.05 |
14.67 | 14.23 | 14.39 | 6,146,612 |
| 04 Mar 11 |
14.50000 -0.30 |
14.97 | 14.45 | 14.94 | 5,454,194 |
| 03 Mar 11 |
14.80000 +0.40 |
14.90 | 14.49 | 14.51 | 7,830,889 |
| 02 Mar 11 |
14.40000 -0.32 |
14.68 | 14.36 | 14.53 | 6,603,054 |
| 01 Mar 11 |
14.72000 -0.09 |
15.19 | 14.63 | 14.98 | 5,457,743 |
| 28 Feb 11 |
14.81500 +0.09 |
15.01 | 14.54 | 14.69 | 5,054,636 |
| 25 Feb 11 |
14.73000 +0.20 |
14.89 | 14.56 | 14.56 | 6,537,432 |
| 24 Feb 11 |
14.53000 -0.41 |
14.80 | 14.36 | 14.70 | 10,496,090 |
| 23 Feb 11 |
14.93500 -0.29 |
15.20 | 14.81 | 15.14 | 6,442,534 |
| 22 Feb 11 |
15.22500 -0.07 |
15.36 | 14.69 | 15.06 | 10,599,600 |
| 21 Feb 11 |
15.30000 -0.40 |
15.74 | 15.30 | 15.73 | 4,761,540 |
| 18 Feb 11 |
15.70000 +0.12 |
15.70 | 15.44 | 15.58 | 4,210,713 |
| 17 Feb 11 |
15.58000 -0.22 |
15.88 | 15.47 | 15.81 | 4,444,607 |
| 16 Feb 11 |
15.80000 +0.09 |
15.90 | 15.66 | 15.73 | 3,790,908 |
| 15 Feb 11 |
15.71000 +0.13 |
15.71 | 15.32 | 15.58 | 4,921,568 |
| 14 Feb 11 |
15.58000 -0.05 |
15.71 | 15.37 | 15.70 | 3,802,336 |
| 11 Feb 11 |
15.63000 +0.13 |
15.67 | 15.44 | 15.51 | 4,344,176 |
| 10 Feb 11 |
15.50000 -0.40 |
15.50 | 15.26 | 15.48 | 9,312,232 |
| 09 Feb 11 |
15.90000 -0.02 |
15.95 | 15.78 | 15.90 | 2,978,345 |
| 08 Feb 11 |
15.92000 +0.22 |
15.95 | 15.63 | 15.79 | 4,829,534 |
| 07 Feb 11 |
15.70500 +0.41 |
15.78 | 15.36 | 15.41 | 4,741,165 |
| 04 Feb 11 |
15.29500 -0.02 |
15.42 | 15.19 | 15.41 | 3,824,180 |
| 03 Feb 11 |
15.32000 -0.08 |
15.50 | 15.19 | 15.47 | 5,194,202 |
| 02 Feb 11 |
15.39500 -0.14 |
15.69 | 15.25 | 15.59 | 4,513,315 |
| 01 Feb 11 |
15.53500 +0.19 |
15.67 | 15.38 | 15.45 | 3,985,704 |
| 31 Jan 11 |
15.34500 -0.24 |
15.57 | 15.17 | 15.52 | 5,921,218 |
| 28 Jan 11 |
15.59000 -0.16 |
15.88 | 15.55 | 15.85 | 4,541,300 |
| 27 Jan 11 |
15.75000 -0.36 |
16.31 | 15.74 | 16.11 | 6,250,815 |
| 26 Jan 11 |
16.11000 +0.45 |
16.11 | 15.67 | 15.73 | 5,352,411 |
| 25 Jan 11 |
15.66500 -0.14 |
15.91 | 15.61 | 15.78 | 3,559,483 |
| 24 Jan 11 |
15.80000 -0.01 |
15.89 | 15.48 | 15.82 | 7,325,230 |
| 21 Jan 11 |
15.81000 -0.07 |
16.18 | 15.81 | 16.00 | 6,109,078 |
| 20 Jan 11 |
15.88000 -0.20 |
16.19 | 15.65 | 16.09 | 9,879,708 |
| 19 Jan 11 |
16.08500 -0.60 |
16.75 | 15.96 | 16.71 | 8,562,009 |
| 18 Jan 11 |
16.68500 +0.02 |
16.92 | 16.58 | 16.65 | 4,385,953 |
| 17 Jan 11 |
16.66000 -0.31 |
16.91 | 16.63 | 16.81 | 3,549,518 |
| 14 Jan 11 |
16.97000 +0.09 |
17.11 | 16.77 | 16.90 | 3,801,374 |
| 13 Jan 11 |
16.87500 -0.48 |
17.25 | 16.81 | 17.20 | 5,204,471 |
| 12 Jan 11 |
17.35000 +0.17 |
17.50 | 17.17 | 17.22 | 5,653,508 |
| 11 Jan 11 |
17.18000 +0.21 |
17.26 | 16.88 | 17.00 | 5,428,234 |
| 10 Jan 11 |
16.97000 -0.28 |
17.24 | 16.83 | 17.24 | 2,854,457 |
| 07 Jan 11 |
17.25500 -0.14 |
17.33 | 16.96 | 17.15 | 4,004,384 |
| 06 Jan 11 |
17.39000 +0.44 |
17.57 | 17.00 | 17.03 | 4,185,524 |
| 05 Jan 11 |
16.95000 -0.30 |
17.31 | 16.86 | 17.29 | 3,681,392 |
| 04 Jan 11 |
17.25000 +0.40 |
17.32 | 16.76 | 16.84 | 4,411,429 |
| 03 Jan 11 |
16.85000 +0.50 |
16.91 | 16.42 | 16.44 | 2,748,295 |
| 30 Dec 10 |
16.35500 -0.32 |
16.70 | 16.35 | 16.67 | 1,068,854 |
| 29 Dec 10 |
16.67000 +0.08 |
16.73 | 16.52 | 16.60 | 2,471,065 |
| 28 Dec 10 |
16.59500 -0.06 |
16.76 | 16.56 | 16.66 | 846,159 |
| 27 Dec 10 |
16.65500 -0.03 |
16.82 | 16.48 | 16.78 | 1,183,595 |
| 23 Dec 10 |
16.69000 +0.05 |
16.81 | 16.63 | 16.64 | 1,828,378 |
| 22 Dec 10 |
16.64500 +0.03 |
16.92 | 16.63 | 16.67 | 2,935,901 |
| 21 Dec 10 |
16.61500 +0.01 |
16.83 | 16.58 | 16.65 | 2,555,628 |
| 20 Dec 10 |
16.60500 -0.14 |
16.69 | 16.33 | 16.65 | 3,515,504 |
| 17 Dec 10 |
16.74500 -0.02 |
16.94 | 16.58 | 16.75 | 5,401,819 |
| 16 Dec 10 |
16.76500 -0.15 |
16.99 | 16.72 | 16.98 | 4,020,269 |
| 15 Dec 10 |
16.91500 -0.42 |
17.22 | 16.90 | 17.22 | 4,569,930 |
| 14 Dec 10 |
17.34000 +0.30 |
17.40 | 17.12 | 17.20 | 5,041,504 |
| 13 Dec 10 |
17.04500 -0.08 |
17.31 | 16.92 | 17.20 | 3,057,935 |
| 10 Dec 10 |
17.12000 +0.20 |
17.29 | 16.90 | 16.91 | 3,171,793 |
| 09 Dec 10 |
16.91500 -0.85 |
17.90 | 16.86 | 17.65 | 8,294,705 |
| 08 Dec 10 |
17.77000 +0.30 |
17.93 | 17.42 | 17.42 | 5,787,235 |
| 07 Dec 10 |
17.47500 -0.06 |
17.70 | 17.41 | 17.55 | 3,920,344 |
| 06 Dec 10 |
17.53500 +0.17 |
17.60 | 17.27 | 17.39 | 2,930,396 |
| 03 Dec 10 |
17.36000 -0.08 |
17.53 | 17.33 | 17.44 | 3,980,208 |
| 02 Dec 10 |
17.44500 +0.52 |
17.53 | 17.05 | 17.05 | 7,021,895 |
| 01 Dec 10 |
16.92000 +0.52 |
17.02 | 16.77 | 16.99 | 5,187,441 |
| 30 Nov 10 |
16.39500 +0.00 |
16.55 | 16.32 | 16.42 | 4,730,598 |
| 29 Nov 10 |
16.39500 -0.25 |
17.06 | 16.33 | 16.72 | 5,066,165 |
| 26 Nov 10 |
16.65000 -0.28 |
17.07 | 16.65 | 16.87 | 6,968,275 |
| 25 Nov 10 |
16.93000 +0.40 |
16.95 | 16.57 | 16.66 | 3,695,391 |
| 24 Nov 10 |
16.53500 +0.49 |
16.66 | 16.01 | 16.19 | 6,510,085 |
| 23 Nov 10 |
16.04000 -0.46 |
16.50 | 16.02 | 16.46 | 4,622,183 |
| 22 Nov 10 |
16.50500 +0.25 |
16.76 | 16.34 | 16.37 | 6,969,769 |
| 19 Nov 10 |
16.25000 +0.00 |
16.33 | 16.13 | 16.27 | 3,987,745 |
| 18 Nov 10 |
16.25000 +0.27 |
16.38 | 16.17 | 16.35 | 4,496,546 |
| 17 Nov 10 |
15.97500 +0.37 |
16.00 | 15.62 | 15.65 | 2,916,568 |
| 16 Nov 10 |
15.61000 -0.50 |
16.09 | 15.60 | 16.08 | 4,001,111 |
| 15 Nov 10 |
16.11000 +0.08 |
16.15 | 15.88 | 15.99 | 2,703,363 |
| 12 Nov 10 |
16.03500 +0.26 |
16.08 | 15.60 | 15.69 | 4,481,741 |
| 11 Nov 10 |
15.77500 -0.14 |
15.96 | 15.55 | 15.91 | 4,801,879 |
| 10 Nov 10 |
15.91000 -0.14 |
16.11 | 15.76 | 16.01 | 5,471,778 |
| 09 Nov 10 |
16.04500 -0.30 |
16.43 | 15.96 | 16.32 | 6,877,704 |
| 08 Nov 10 |
16.34000 +0.08 |
16.44 | 16.18 | 16.25 | 4,804,206 |
| 05 Nov 10 |
16.26000 +0.03 |
16.39 | 16.14 | 16.26 | 4,374,330 |
| 04 Nov 10 |
16.23000 +0.41 |
16.38 | 15.88 | 15.90 | 6,015,980 |
| 03 Nov 10 |
15.81500 +0.27 |
15.98 | 15.52 | 15.57 | 7,125,392 |
| 02 Nov 10 |
15.54500 +0.06 |
15.69 | 15.37 | 15.38 | 3,119,029 |
| 01 Nov 10 |
15.48500 +0.11 |
15.59 | 15.15 | 15.44 | 3,628,864 |
| 29 Oct 10 |
15.37500 -0.19 |
15.68 | 15.32 | 15.68 | 4,811,163 |
| 28 Oct 10 |
15.56000 +0.13 |
15.78 | 15.42 | 15.60 | 6,940,110 |
| 27 Oct 10 |
15.43000 +0.28 |
15.61 | 15.15 | 15.24 | 10,467,548 |
| 26 Oct 10 |
15.15000 +0.03 |
15.20 | 14.94 | 15.17 | 3,531,188 |
| 25 Oct 10 |
15.11500 -0.03 |
15.36 | 15.11 | 15.27 | 4,436,550 |
| 22 Oct 10 |
15.14500 +0.02 |
15.19 | 15.05 | 15.14 | 2,196,329 |
| 21 Oct 10 |
15.12500 +0.26 |
15.20 | 14.90 | 14.90 | 3,969,196 |
| 20 Oct 10 |
14.87000 -0.13 |
14.98 | 14.66 | 14.90 | 6,582,444 |
| 19 Oct 10 |
14.99500 -0.39 |
15.44 | 14.95 | 15.27 | 6,024,046 |
| 18 Oct 10 |
15.38500 +0.52 |
15.45 | 14.89 | 14.90 | 6,583,499 |
| 15 Oct 10 |
14.86500 -0.02 |
15.00 | 14.75 | 14.91 | 4,372,863 |
| 14 Oct 10 |
14.88000 +0.10 |
14.89 | 14.63 | 14.81 | 3,243,501 |
| 13 Oct 10 |
14.78500 +0.45 |
14.93 | 14.37 | 14.40 | 5,412,832 |
| 12 Oct 10 |
14.33500 -0.01 |
14.37 | 14.10 | 14.27 | 2,819,481 |
| 11 Oct 10 |
14.34500 -0.05 |
14.44 | 14.27 | 14.31 | 3,101,714 |
| 08 Oct 10 |
14.39500 +0.42 |
14.40 | 14.02 | 14.08 | 5,501,883 |
| 07 Oct 10 |
13.98000 -0.06 |
14.23 | 13.92 | 14.02 | 4,211,254 |
| 06 Oct 10 |
14.04000 +0.29 |
14.14 | 13.69 | 13.78 | 4,773,159 |
| 05 Oct 10 |
13.75000 +0.33 |
13.76 | 13.36 | 13.48 | 3,796,970 |
| 04 Oct 10 |
13.42000 -0.19 |
13.67 | 13.28 | 13.65 | 3,614,114 |
| 01 Oct 10 |
13.61500 +0.13 |
13.78 | 13.44 | 13.50 | 3,918,700 |
| 30 Sep 10 |
13.48500 -0.07 |
13.70 | 13.44 | 13.49 | 3,844,678 |
| 29 Sep 10 |
13.55000 -0.02 |
13.70 | 13.38 | 13.60 | 3,734,627 |
| 28 Sep 10 |
13.57000 +0.14 |
13.69 | 13.31 | 13.41 | 4,144,637 |
| 27 Sep 10 |
13.43000 -0.13 |
13.67 | 13.42 | 13.60 | 2,267,717 |
| 24 Sep 10 |
13.56000 +0.44 |
13.57 | 13.05 | 13.12 | 3,623,051 |
| 23 Sep 10 |
13.12500 -0.27 |
13.55 | 13.07 | 13.50 | 3,822,927 |
| 22 Sep 10 |
13.39500 -0.25 |
13.64 | 13.26 | 13.56 | 4,406,765 |
| 21 Sep 10 |
13.65000 +0.30 |
13.78 | 13.22 | 13.28 | 5,265,938 |
| 20 Sep 10 |
13.35000 +0.14 |
13.38 | 13.22 | 13.22 | 2,230,570 |
| 17 Sep 10 |
13.21000 +0.12 |
13.45 | 13.15 | 13.24 | 6,246,664 |
| 16 Sep 10 |
13.09000 -0.17 |
13.32 | 13.02 | 13.27 | 2,833,378 |
| 15 Sep 10 |
13.26000 -0.18 |
13.45 | 13.14 | 13.40 | 3,752,102 |
| 14 Sep 10 |
13.44000 +0.07 |
13.47 | 13.27 | 13.37 | 3,351,967 |
| 13 Sep 10 |
13.37000 +0.23 |
13.48 | 13.11 | 13.20 | 4,113,744 |
| 10 Sep 10 |
13.14000 -0.02 |
13.19 | 12.98 | 13.16 | 3,545,760 |
| 09 Sep 10 |
13.16000 +0.28 |
13.18 | 12.77 | 12.88 | 2,986,672 |
| 08 Sep 10 |
12.88000 -0.02 |
12.94 | 12.68 | 12.86 | 5,415,463 |
| 07 Sep 10 |
12.90500 -0.08 |
13.01 | 12.82 | 12.99 | 2,260,608 |
| 06 Sep 10 |
12.98500 -0.04 |
13.11 | 12.97 | 13.06 | 2,015,242 |
| 03 Sep 10 |
13.02500 +0.22 |
13.09 | 12.78 | 12.79 | 3,612,044 |
| 02 Sep 10 |
12.80500 -0.06 |
13.00 | 12.75 | 12.85 | 3,581,892 |
| 01 Sep 10 |
12.87000 +0.41 |
12.89 | 12.29 | 12.50 | 4,517,711 |
| 31 Aug 10 |
12.45500 -0.07 |
12.49 | 12.26 | 12.32 | 2,594,053 |
| 30 Aug 10 |
12.53000 -0.06 |
12.70 | 12.48 | 12.60 | 1,940,173 |
| 27 Aug 10 |
12.58500 +0.11 |
12.60 | 12.35 | 12.43 | 3,653,649 |
| 26 Aug 10 |
12.47000 +0.17 |
12.59 | 12.35 | 12.35 | 3,184,343 |
| 25 Aug 10 |
12.30000 -0.10 |
12.50 | 12.17 | 12.38 | 4,724,714 |
| 24 Aug 10 |
12.40000 -0.13 |
12.49 | 12.31 | 12.47 | 4,416,027 |
| 23 Aug 10 |
12.53000 +0.03 |
12.71 | 12.44 | 12.49 | 2,275,695 |
| 20 Aug 10 |
12.50000 -0.05 |
12.57 | 12.44 | 12.54 | 4,328,800 |
| 19 Aug 10 |
12.55000 -0.14 |
12.85 | 12.49 | 12.80 | 4,073,754 |
| 18 Aug 10 |
12.68500 +0.05 |
12.78 | 12.52 | 12.60 | 3,033,060 |
| 17 Aug 10 |
12.63500 +0.35 |
12.67 | 12.23 | 12.36 | 3,622,245 |
| 16 Aug 10 |
12.29000 +0.02 |
12.44 | 12.26 | 12.30 | 3,386,452 |
| 13 Aug 10 |
12.26500 -0.07 |
12.44 | 12.13 | 12.35 | 2,570,502 |
| 12 Aug 10 |
12.33500 -0.02 |
12.49 | 12.27 | 12.35 | 4,219,261 |
| 11 Aug 10 |
12.36000 -0.41 |
12.76 | 12.35 | 12.76 | 4,039,582 |
| 10 Aug 10 |
12.76500 -0.26 |
13.01 | 12.58 | 13.00 | 4,635,042 |
| 09 Aug 10 |
13.03000 +0.22 |
13.15 | 12.91 | 12.97 | 4,138,467 |
| 06 Aug 10 |
12.80500 -0.28 |
13.30 | 12.77 | 13.15 | 4,894,817 |
| 05 Aug 10 |
13.09000 +0.07 |
13.22 | 13.05 | 13.08 | 3,825,779 |
| 04 Aug 10 |
13.02500 -0.07 |
13.09 | 12.82 | 13.08 | 4,408,641 |
| 03 Aug 10 |
13.09500 +0.45 |
13.11 | 12.57 | 12.59 | 6,769,853 |
| 02 Aug 10 |
12.64500 +0.17 |
12.76 | 12.31 | 12.54 | 3,866,610 |
| 30 Jul 10 |
12.47500 +0.26 |
12.63 | 12.18 | 12.26 | 5,972,721 |
| 29 Jul 10 |
12.22000 -0.57 |
12.54 | 12.14 | 12.50 | 10,375,203 |
| 28 Jul 10 |
12.79500 +0.20 |
12.97 | 12.66 | 12.75 | 5,673,443 |
| 27 Jul 10 |
12.59500 -0.01 |
12.77 | 12.56 | 12.63 | 4,026,236 |
| 26 Jul 10 |
12.60500 +0.13 |
12.68 | 12.44 | 12.52 | 4,162,688 |
| 23 Jul 10 |
12.48000 +0.29 |
12.50 | 12.06 | 12.17 | 4,167,030 |
| 22 Jul 10 |
12.18500 +0.24 |
12.27 | 11.87 | 11.90 | 6,051,237 |
| 21 Jul 10 |
11.95000 +0.15 |
12.05 | 11.73 | 11.85 | 3,491,228 |
| 20 Jul 10 |
11.80000 -0.06 |
11.95 | 11.62 | 11.89 | 3,571,186 |
| 19 Jul 10 |
11.86000 -0.03 |
12.13 | 11.80 | 11.91 | 3,414,456 |
| 16 Jul 10 |
11.89000 -0.26 |
12.34 | 11.79 | 12.11 | 5,283,027 |
| 15 Jul 10 |
12.14500 -0.27 |
12.45 | 12.10 | 12.38 | 3,407,293 |
| 14 Jul 10 |
12.41500 +0.08 |
12.50 | 12.20 | 12.35 | 4,368,615 |
| 13 Jul 10 |
12.33500 +0.22 |
12.44 | 12.07 | 12.07 | 5,423,458 |
| 12 Jul 10 |
12.12000 +0.02 |
12.23 | 12.07 | 12.14 | 2,738,229 |
| 09 Jul 10 |
12.10500 +0.14 |
12.13 | 11.93 | 12.04 | 4,279,181 |
| 08 Jul 10 |
11.96000 +0.30 |
11.99 | 11.73 | 11.80 | 4,648,949 |
| 07 Jul 10 |
11.66000 +0.07 |
11.68 | 11.30 | 11.50 | 4,181,990 |
| 06 Jul 10 |
11.58500 +0.30 |
11.73 | 11.23 | 11.32 | 3,678,298 |
| 05 Jul 10 |
11.29000 -0.08 |
11.48 | 11.29 | 11.45 | 2,366,709 |
| 02 Jul 10 |
11.37000 +0.11 |
11.52 | 11.26 | 11.35 | 3,305,233 |
| 01 Jul 10 |
11.25500 -0.14 |
11.43 | 11.14 | 11.26 | 5,656,332 |
| 30 Jun 10 |
11.39000 +0.02 |
11.53 | 11.33 | 11.48 | 4,378,577 |
| 29 Jun 10 |
11.37000 -0.60 |
11.90 | 11.32 | 11.81 | 8,666,193 |
| 28 Jun 10 |
11.96500 +0.19 |
12.06 | 11.69 | 11.85 | 4,875,871 |
| 25 Jun 10 |
11.78000 -0.01 |
11.94 | 11.69 | 11.81 | 4,875,192 |
| 24 Jun 10 |
11.78500 -0.24 |
12.15 | 11.78 | 12.09 | 5,217,788 |
| 23 Jun 10 |
12.03000 +0.27 |
12.19 | 11.73 | 11.76 | 8,199,268 |
| 22 Jun 10 |
11.76000 +0.03 |
11.98 | 11.66 | 11.85 | 4,220,230 |
| 21 Jun 10 |
11.73000 +0.00 |
11.95 | 11.69 | 11.89 | 3,979,178 |
| 18 Jun 10 |
11.73000 +0.16 |
11.77 | 11.57 | 11.59 | 8,686,614 |
| 17 Jun 10 |
11.57000 -0.03 |
11.74 | 11.48 | 11.57 | 4,086,840 |
| 16 Jun 10 |
11.60000 +0.12 |
11.66 | 11.48 | 11.52 | 5,129,597 |
| 15 Jun 10 |
11.48000 +0.23 |
11.54 | 11.15 | 11.15 | 5,119,832 |
| 14 Jun 10 |
11.24500 +0.18 |
11.37 | 11.15 | 11.17 | 3,761,754 |
| 11 Jun 10 |
11.06500 +0.22 |
11.16 | 10.90 | 10.98 | 5,628,412 |
| 10 Jun 10 |
10.84000 +0.14 |
10.90 | 10.51 | 10.63 | 4,047,758 |
| 09 Jun 10 |
10.70000 +0.18 |
10.71 | 10.32 | 10.58 | 5,045,466 |
| 08 Jun 10 |
10.51500 -0.23 |
10.81 | 10.40 | 10.79 | 6,783,967 |
| 07 Jun 10 |
10.75000 -0.05 |
10.83 | 10.61 | 10.73 | 5,423,313 |
| 04 Jun 10 |
10.80000 -0.26 |
11.24 | 10.76 | 11.15 | 6,548,082 |
| 03 Jun 10 |
11.06000 +0.39 |
11.19 | 10.90 | 10.90 | 5,615,496 |
| 02 Jun 10 |
10.67500 -0.09 |
10.77 | 10.56 | 10.69 | 3,850,039 |
| 01 Jun 10 |
10.76000 -0.03 |
10.84 | 10.52 | 10.75 | 4,219,261 |
| 31 May 10 |
10.79000 -0.04 |
10.89 | 10.78 | 10.80 | 1,678,713 |
| 28 May 10 |
10.83000 -0.07 |
11.02 | 10.81 | 10.94 | 4,261,519 |
| 27 May 10 |
10.89500 +0.32 |
10.97 | 10.63 | 10.63 | 7,390,549 |
| 26 May 10 |
10.57500 +0.24 |
10.77 | 10.46 | 10.50 | 7,286,365 |
| 25 May 10 |
10.33500 -0.47 |
10.56 | 10.19 | 10.50 | 10,095,842 |
| 24 May 10 |
10.80000 +0.00 |
10.91 | 10.61 | 10.85 | 4,556,379 |
| 21 May 10 |
10.80000 -0.13 |
10.95 | 10.59 | 10.91 | 8,918,152 |
| 20 May 10 |
10.92500 -0.23 |
11.35 | 10.73 | 11.20 | 7,683,206 |
| 19 May 10 |
11.15500 -0.27 |
11.39 | 11.02 | 11.31 | 8,145,451 |
| 18 May 10 |
11.42000 +0.06 |
11.61 | 11.37 | 11.47 | 4,997,340 |
| 17 May 10 |
11.36500 -0.19 |
11.60 | 11.33 | 11.45 | 5,985,294 |
| 14 May 10 |
11.55500 -0.43 |
11.95 | 11.48 | 11.86 | 7,015,641 |
| 13 May 10 |
11.98500 +0.12 |
12.05 | 11.90 | 11.95 | 3,805,408 |
| 12 May 10 |
11.86500 +0.26 |
11.90 | 11.52 | 11.55 | 7,231,298 |
| 11 May 10 |
11.61000 -0.06 |
11.65 | 11.35 | 11.44 | 5,716,402 |
| 10 May 10 |
11.66500 +0.38 |
11.82 | 11.36 | 11.36 | 11,730,093 |
| 07 May 10 |
11.28500 -0.40 |
11.61 | 11.10 | 11.58 | 13,006,434 |
| 06 May 10 |
11.68000 -0.13 |
12.04 | 11.65 | 11.78 | 9,085,963 |
| 05 May 10 |
11.81000 -0.23 |
12.14 | 11.78 | 12.05 | 9,579,856 |
| 04 May 10 |
12.04500 -0.60 |
12.65 | 12.05 | 12.59 | 9,417,865 |
| 03 May 10 |
12.64000 +0.09 |
12.68 | 12.43 | 12.50 | 2,437,627 |
| 30 Apr 10 |
12.55000 -0.10 |
12.83 | 12.45 | 12.65 | 4,120,368 |
| 29 Apr 10 |
12.64500 +0.44 |
12.71 | 12.15 | 12.15 | 6,282,095 |
| 28 Apr 10 |
12.20500 -0.22 |
12.45 | 12.15 | 12.36 | 6,965,285 |
| 27 Apr 10 |
12.42000 -0.34 |
12.78 | 12.42 | 12.73 | 5,144,699 |
| 26 Apr 10 |
12.76000 +0.11 |
12.88 | 12.72 | 12.79 | 4,793,274 |
| 23 Apr 10 |
12.65500 +0.26 |
12.68 | 12.41 | 12.45 | 4,616,650 |
| 22 Apr 10 |
12.40000 -0.24 |
12.73 | 12.35 | 12.67 | 5,210,128 |
| 21 Apr 10 |
12.64000 +0.02 |
12.78 | 12.57 | 12.73 | 7,822,162 |
| 20 Apr 10 |
12.62000 +0.22 |
12.67 | 12.45 | 12.57 | 10,086,272 |
| 19 Apr 10 |
12.40000 -0.34 |
12.49 | 11.98 | 12.06 | 24,128,362 |
| 16 Apr 10 |
12.73500 -0.55 |
13.10 | 12.73 | 13.06 | 10,889,683 |
| 15 Apr 10 |
13.28000 +0.23 |
13.40 | 13.04 | 13.10 | 6,302,432 |
| 14 Apr 10 |
13.04500 +0.17 |
13.06 | 12.79 | 12.90 | 4,843,829 |
| 13 Apr 10 |
12.87500 -0.07 |
13.02 | 12.71 | 12.93 | 6,435,402 |
| 12 Apr 10 |
12.95000 -0.11 |
13.16 | 12.95 | 13.09 | 3,775,558 |
| 09 Apr 10 |
13.05500 +0.27 |
13.19 | 12.86 | 12.86 | 5,706,410 |
| 08 Apr 10 |
12.78500 -0.02 |
13.04 | 12.63 | 12.90 | 5,395,450 |
| 07 Apr 10 |
12.80500 -0.06 |
12.90 | 12.73 | 12.88 | 3,544,710 |
| 06 Apr 10 |
12.87000 +0.22 |
12.89 | 12.59 | 12.65 | 4,335,283 |
| 01 Apr 10 |
12.65000 +0.37 |
12.74 | 12.33 | 12.39 | 4,820,603 |
| 31 Mar 10 |
12.28000 -0.19 |
12.56 | 12.20 | 12.45 | 4,638,863 |
| 30 Mar 10 |
12.46500 -0.09 |
12.62 | 12.41 | 12.58 | 4,897,361 |
| 29 Mar 10 |
12.55500 +0.13 |
12.57 | 12.44 | 12.49 | 3,029,921 |
| 26 Mar 10 |
12.42500 -0.14 |
12.53 | 12.34 | 12.53 | 4,435,411 |
| 25 Mar 10 |
12.57000 +0.35 |
12.63 | 12.22 | 12.23 | 6,308,703 |
| 24 Mar 10 |
12.21500 -0.15 |
12.40 | 12.19 | 12.34 | 3,839,368 |
| 23 Mar 10 |
12.37000 +0.06 |
12.45 | 12.24 | 12.27 | 5,685,432 |
| 22 Mar 10 |
12.31000 +0.03 |
12.40 | 12.05 | 12.26 | 5,138,249 |
| 19 Mar 10 |
12.28500 +0.14 |
12.33 | 12.11 | 12.21 | 14,995,081 |
| 18 Mar 10 |
12.14000 +0.04 |
12.43 | 12.04 | 12.09 | 7,932,740 |
| 17 Mar 10 |
12.10000 +0.10 |
12.17 | 12.02 | 12.09 | 5,766,297 |
| 16 Mar 10 |
12.00500 +0.27 |
12.07 | 11.76 | 11.81 | 6,422,543 |
| 15 Mar 10 |
11.74000 -0.11 |
11.94 | 11.74 | 11.88 | 4,449,853 |
| 12 Mar 10 |
11.85500 +0.07 |
11.98 | 11.78 | 11.81 | 5,846,791 |
| 11 Mar 10 |
11.78000 -0.16 |
11.99 | 11.78 | 11.92 | 4,789,802 |
| 10 Mar 10 |
11.94500 +0.08 |
12.00 | 11.82 | 11.84 | 4,333,351 |
| 09 Mar 10 |
11.86500 +0.13 |
11.88 | 11.64 | 11.75 | 3,405,366 |
| 08 Mar 10 |
11.73500 +0.03 |
11.89 | 11.69 | 11.77 | 4,169,210 |
| 05 Mar 10 |
11.70500 +0.20 |
11.78 | 11.48 | 11.52 | 4,674,386 |
| 04 Mar 10 |
11.50000 -0.09 |
11.58 | 11.40 | 11.50 | 4,251,800 |
| 03 Mar 10 |
11.59000 +0.09 |
11.63 | 11.40 | 11.46 | 4,113,738 |
| 02 Mar 10 |
11.50000 +0.40 |
11.53 | 10.98 | 11.10 | 13,988,185 |
| 01 Mar 10 |
11.10000 +0.14 |
11.12 | 10.91 | 11.06 | 3,223,457 |
| 26 Feb 10 |
10.96000 +0.17 |
10.97 | 10.78 | 10.91 | 3,749,689 |
| 25 Feb 10 |
10.79000 -0.13 |
11.02 | 10.73 | 10.88 | 5,079,479 |
| 24 Feb 10 |
10.92000 -0.03 |
11.03 | 10.86 | 10.97 | 5,228,421 |
| 23 Feb 10 |
10.95000 -0.05 |
11.25 | 10.91 | 11.24 | 6,489,072 |
| 22 Feb 10 |
10.99500 -0.19 |
11.18 | 10.91 | 11.17 | 4,889,929 |
| 19 Feb 10 |
11.18500 +0.06 |
11.19 | 10.98 | 11.07 | 3,919,740 |
| 18 Feb 10 |
11.13000 +0.03 |
11.26 | 11.02 | 11.03 | 4,106,926 |
| 17 Feb 10 |
11.10000 +0.14 |
11.15 | 10.91 | 11.00 | 8,155,370 |
| 16 Feb 10 |
10.96000 +0.04 |
11.06 | 10.74 | 11.01 | 4,096,753 |
| 15 Feb 10 |
10.92000 -0.01 |
11.08 | 10.88 | 10.97 | 2,738,086 |
| 12 Feb 10 |
10.93000 -0.02 |
11.10 | 10.84 | 11.07 | 4,945,756 |
| 11 Feb 10 |
10.95500 -0.36 |
11.39 | 10.82 | 11.33 | 10,218,970 |
| 10 Feb 10 |
11.32000 +0.30 |
11.32 | 11.03 | 11.09 | 6,650,389 |
| 09 Feb 10 |
11.01500 -0.06 |
11.16 | 10.94 | 11.10 | 6,850,684 |
| 08 Feb 10 |
11.08000 +0.03 |
11.23 | 10.90 | 11.10 | 5,254,884 |
| 05 Feb 10 |
11.04500 -0.28 |
11.38 | 11.03 | 11.27 | 7,754,890 |
| 04 Feb 10 |
11.33000 -0.41 |
11.86 | 11.31 | 11.72 | 7,102,436 |
| 03 Feb 10 |
11.74500 -0.23 |
12.03 | 11.71 | 12.02 | 5,400,347 |
| 02 Feb 10 |
11.98000 +0.21 |
12.00 | 11.68 | 11.77 | 7,079,458 |
| 01 Feb 10 |
11.77000 +0.15 |
11.84 | 11.52 | 11.55 | 4,146,141 |
| 29 Jan 10 |
11.62500 +0.19 |
11.73 | 11.46 | 11.50 | 6,360,778 |
| 28 Jan 10 |
11.44000 -0.01 |
11.83 | 11.44 | 11.61 | 8,673,757 |
| 27 Jan 10 |
11.45000 -0.11 |
11.45 | 11.23 | 11.45 | 7,268,177 |
| 26 Jan 10 |
11.56000 +0.17 |
11.64 | 11.41 | 11.51 | 8,277,082 |
| 25 Jan 10 |
11.39000 -0.30 |
11.66 | 11.33 | 11.58 | 9,511,251 |
| 22 Jan 10 |
11.69500 -0.76 |
12.31 | 11.33 | 12.30 | 19,325,704 |
| 21 Jan 10 |
12.45000 -0.07 |
12.75 | 12.43 | 12.58 | 5,859,440 |
| 20 Jan 10 |
12.52000 -0.27 |
12.91 | 12.48 | 12.78 | 4,960,884 |
| 19 Jan 10 |
12.79000 +0.03 |
12.82 | 12.53 | 12.70 | 4,483,050 |
| 18 Jan 10 |
12.76000 +0.04 |
12.84 | 12.48 | 12.82 | 3,014,477 |
| 15 Jan 10 |
12.72000 +0.15 |
12.93 | 12.63 | 12.68 | 7,604,111 |
| 14 Jan 10 |
12.57000 +0.13 |
12.70 | 12.48 | 12.55 | 3,086,369 |
| 13 Jan 10 |
12.44500 +0.01 |
12.59 | 12.41 | 12.49 | 4,271,089 |
| 12 Jan 10 |
12.44000 -0.37 |
12.82 | 12.44 | 12.78 | 6,614,990 |
| 11 Jan 10 |
12.81000 +0.14 |
12.91 | 12.69 | 12.69 | 6,750,947 |
| 08 Jan 10 |
12.67500 +0.36 |
12.73 | 12.28 | 12.31 | 7,295,768 |
| 07 Jan 10 |
12.31500 +0.16 |
12.31 | 11.99 | 12.10 | 4,407,442 |
| 06 Jan 10 |
12.15000 +0.15 |
12.19 | 11.94 | 12.05 | 6,234,072 |
| 05 Jan 10 |
12.00000 +0.15 |
12.05 | 11.74 | 11.89 | 3,947,870 |
| 04 Jan 10 |
11.85500 +0.10 |
11.90 | 11.70 | 11.75 | 4,431,430 |
| 30 Dec 09 |
11.75000 -0.12 |
11.98 | 11.68 | 11.86 | 2,320,771 |
| 29 Dec 09 |
11.87000 -0.07 |
12.01 | 11.85 | 11.91 | 1,956,738 |
| 28 Dec 09 |
11.93500 +0.00 |
12.05 | 11.85 | 12.01 | 1,769,869 |
Deutsche Lufthansa AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
7.28200 +0.18 |
7.33 | 7.00 | 7.05 | 5,245,427 |
| 19 Oct 26 |
7.10400 -0.08 |
7.13 | 7.05 | 7.09 | 4,325,297 |
| 16 Oct 26 |
7.18600 -0.02 |
7.33 | 7.16 | 7.24 | 3,581,455 |
| 15 Oct 26 |
7.20200 +0.16 |
7.21 | 7.05 | 7.10 | 5,152,782 |
| 14 Oct 26 |
7.04600 -0.15 |
7.22 | 7.02 | 7.20 | 6,389,319 |
| 13 Oct 26 |
7.19600 -0.05 |
7.35 | 7.20 | 7.30 | 3,125,636 |
| 12 Oct 26 |
7.24800 +0.05 |
7.30 | 7.17 | 7.27 | 3,579,783 |
| 09 Oct 26 |
7.19800 -0.06 |
7.33 | 7.11 | 7.33 | 4,376,884 |
| 08 Oct 26 |
7.26000 -0.19 |
7.38 | 7.21 | 7.37 | 5,347,124 |
| 07 Oct 26 |
7.45200 -0.14 |
7.60 | 7.43 | 7.54 | 4,136,713 |
| 06 Oct 26 |
7.58800 +0.09 |
7.63 | 7.50 | 7.54 | 4,459,380 |
| 05 Oct 26 |
7.50000 -0.10 |
7.64 | 7.50 | 7.60 | 4,717,367 |
| 02 Oct 26 |
7.60000 +0.01 |
7.72 | 7.60 | 7.64 | 4,412,997 |
| 01 Oct 26 |
7.59200 -0.08 |
7.70 | 7.56 | 7.63 | 3,361,788 |
| 30 Sep 26 |
7.67000 -0.05 |
7.82 | 7.66 | 7.79 | 2,113,700 |
| 29 Sep 26 |
7.72400 +0.02 |
7.80 | 7.61 | 7.70 | 2,494,410 |
| 28 Sep 26 |
7.70200 +0.07 |
7.74 | 7.60 | 7.71 | 2,821,704 |
| 25 Sep 26 |
7.63600 +0.06 |
7.76 | 7.62 | 7.68 | 4,997,446 |
| 24 Sep 26 |
7.57400 -0.13 |
7.68 | 7.54 | 7.60 | 3,622,324 |
| 23 Sep 26 |
7.70000 -0.18 |
7.98 | 7.66 | 7.96 | 4,441,101 |
| 22 Sep 26 |
7.87600 +0.22 |
8.00 | 7.58 | 7.63 | 5,332,817 |
| 21 Sep 26 |
7.65600 +0.07 |
7.73 | 7.61 | 7.70 | 2,851,994 |
| 18 Sep 26 |
7.58200 -0.09 |
7.77 | 7.57 | 7.72 | 4,608,799 |
| 17 Sep 26 |
7.67600 +0.08 |
7.72 | 7.61 | 7.65 | 3,466,745 |
| 16 Sep 26 |
7.60000 +0.05 |
7.68 | 7.53 | 7.62 | 4,472,893 |
| 15 Sep 26 |
7.55000 -0.03 |
7.66 | 7.52 | 7.58 | 3,138,274 |
| 14 Sep 26 |
7.57800 -0.14 |
7.67 | 7.47 | 7.62 | 4,499,680 |
| 11 Sep 26 |
7.72200 +0.05 |
7.79 | 7.69 | 7.70 | 2,902,878 |
| 10 Sep 26 |
7.67400 -0.04 |
7.73 | 7.60 | 7.65 | 3,151,211 |
| 09 Sep 26 |
7.71000 -0.10 |
7.74 | 7.66 | 7.69 | 2,070,898 |
| 08 Sep 26 |
7.80600 +0.01 |
7.82 | 7.73 | 7.76 | 1,837,043 |
| 07 Sep 26 |
7.79600 -0.05 |
7.86 | 7.73 | 7.80 | 1,948,058 |
| 04 Sep 26 |
7.84600 +0.14 |
7.87 | 7.70 | 7.73 | 4,196,821 |
| 03 Sep 26 |
7.70800 +0.10 |
7.75 | 7.63 | 7.64 | 3,027,088 |
| 02 Sep 26 |
7.61200 -0.02 |
7.74 | 7.54 | 7.60 | 6,226,416 |
| 01 Sep 26 |
7.63600 -0.22 |
7.87 | 7.64 | 7.87 | 6,422,267 |
| 31 Aug 26 |
7.86000 -0.13 |
8.01 | 7.86 | 7.91 | 4,116,063 |
| 28 Aug 26 |
7.99200 -0.01 |
8.08 | 7.99 | 8.05 | 3,070,921 |
| 27 Aug 26 |
8.00400 -0.05 |
8.08 | 7.98 | 8.01 | 3,298,530 |
| 26 Aug 26 |
8.05000 +0.07 |
8.16 | 7.99 | 8.00 | 3,582,307 |
| 25 Aug 26 |
7.98200 +0.20 |
8.05 | 7.84 | 7.84 | 5,288,313 |
| 24 Aug 26 |
7.78600 +0.18 |
7.82 | 7.58 | 7.64 | 4,491,675 |
| 21 Aug 26 |
7.60600 -0.01 |
7.68 | 7.58 | 7.65 | 7,208,586 |
| 20 Aug 26 |
7.61800 -0.23 |
7.87 | 7.60 | 7.85 | 5,143,892 |
| 19 Aug 26 |
7.85200 -0.01 |
7.92 | 7.84 | 7.88 | 2,650,648 |
| 18 Aug 26 |
7.86000 -0.20 |
8.03 | 7.86 | 8.02 | 5,737,214 |
| 17 Aug 26 |
8.05800 -0.07 |
8.18 | 8.05 | 8.16 | 2,759,814 |
| 14 Aug 26 |
8.12800 -0.06 |
8.24 | 8.13 | 8.21 | 3,095,908 |
| 13 Aug 26 |
8.19000 -0.03 |
8.27 | 8.18 | 8.24 | 2,858,841 |
| 12 Aug 26 |
8.21800 -0.02 |
8.32 | 8.18 | 8.24 | 3,279,778 |
| 11 Aug 26 |
8.24000 -0.06 |
8.35 | 8.23 | 8.29 | 4,116,258 |
| 10 Aug 26 |
8.30000 -0.04 |
8.46 | 8.29 | 8.45 | 4,350,651 |
| 07 Aug 26 |
8.34200 -0.22 |
8.54 | 8.34 | 8.52 | 4,284,004 |
| 06 Aug 26 |
8.55800 -0.12 |
8.73 | 8.50 | 8.54 | 3,519,719 |
| 05 Aug 26 |
8.67600 +0.20 |
8.79 | 8.44 | 8.44 | 7,034,686 |
| 04 Aug 26 |
8.48000 -0.76 |
8.65 | 8.06 | 8.55 | 26,678,046 |
| 03 Aug 26 |
9.23800 +0.20 |
9.46 | 9.15 | 9.33 | 5,120,887 |
| 31 Jul 26 |
9.03600 -0.01 |
9.16 | 8.97 | 9.09 | 3,776,779 |
| 30 Jul 26 |
9.04600 +0.15 |
9.11 | 8.85 | 8.90 | 2,559,365 |
| 29 Jul 26 |
8.89200 -0.14 |
9.06 | 8.86 | 8.97 | 2,466,511 |
| 28 Jul 26 |
9.03200 +0.10 |
9.09 | 8.95 | 9.00 | 2,236,378 |
| 27 Jul 26 |
8.92800 +0.17 |
9.19 | 8.89 | 9.06 | 3,869,990 |
| 24 Jul 26 |
8.75800 +0.30 |
8.76 | 8.46 | 8.48 | 3,022,329 |
| 23 Jul 26 |
8.45400 -0.36 |
8.75 | 8.45 | 8.75 | 4,836,837 |
| 22 Jul 26 |
8.81600 -0.13 |
8.96 | 8.77 | 8.95 | 2,836,578 |
| 21 Jul 26 |
8.95000 +0.11 |
8.96 | 8.77 | 8.80 | 2,539,018 |
| 20 Jul 26 |
8.84000 -0.16 |
9.02 | 8.73 | 8.90 | 3,612,026 |
| 17 Jul 26 |
9.00200 -0.12 |
9.11 | 8.91 | 9.09 | 2,969,190 |
| 16 Jul 26 |
9.12000 -0.06 |
9.27 | 9.05 | 9.23 | 2,872,792 |
| 15 Jul 26 |
9.17600 +0.05 |
9.20 | 9.03 | 9.15 | 3,493,366 |
| 14 Jul 26 |
9.13000 +0.01 |
9.16 | 8.82 | 9.05 | 5,296,350 |
| 13 Jul 26 |
9.11800 -0.39 |
9.37 | 9.11 | 9.31 | 4,365,087 |
| 10 Jul 26 |
9.51200 +0.13 |
9.62 | 9.39 | 9.48 | 3,254,046 |
| 09 Jul 26 |
9.38000 +0.13 |
9.52 | 9.16 | 9.50 | 4,273,847 |
| 08 Jul 26 |
9.24600 -0.64 |
9.67 | 9.20 | 9.37 | 7,653,523 |
| 07 Jul 26 |
9.89000 -0.19 |
10.28 | 9.81 | 10.15 | 4,704,245 |
| 06 Jul 26 |
10.08500 +0.11 |
10.10 | 9.92 | 9.97 | 3,328,590 |
| 03 Jul 26 |
9.97600 -0.01 |
10.09 | 9.92 | 10.01 | 3,191,584 |
| 02 Jul 26 |
9.98400 +0.21 |
10.07 | 9.69 | 9.72 | 5,001,335 |
| 01 Jul 26 |
9.77000 -0.24 |
9.99 | 9.70 | 9.97 | 4,017,331 |
| 30 Jun 26 |
10.01000 +0.23 |
10.01 | 9.73 | 9.82 | 6,441,967 |
| 29 Jun 26 |
9.78400 -0.01 |
9.79 | 9.58 | 9.77 | 4,094,242 |
| 26 Jun 26 |
9.79600 -0.02 |
9.85 | 9.57 | 9.72 | 5,109,765 |
| 25 Jun 26 |
9.82000 +0.22 |
9.85 | 9.64 | 9.64 | 7,525,242 |
| 24 Jun 26 |
9.60000 +0.41 |
9.60 | 9.19 | 9.20 | 8,302,400 |
| 23 Jun 26 |
9.19000 +0.05 |
9.25 | 9.08 | 9.10 | 4,430,332 |
| 22 Jun 26 |
9.13600 +0.07 |
9.21 | 9.01 | 9.05 | 4,196,987 |
| 19 Jun 26 |
9.06400 -0.11 |
9.11 | 8.93 | 9.00 | 9,572,623 |
| 18 Jun 26 |
9.17000 +0.28 |
9.17 | 8.91 | 8.94 | 8,391,801 |
| 17 Jun 26 |
8.88600 -0.02 |
9.07 | 8.73 | 8.94 | 6,627,815 |
| 16 Jun 26 |
8.91000 +0.08 |
8.97 | 8.81 | 8.86 | 5,049,112 |
| 15 Jun 26 |
8.82800 +0.38 |
9.00 | 8.77 | 8.90 | 7,661,220 |
| 12 Jun 26 |
8.44600 +0.42 |
8.68 | 8.32 | 8.32 | 11,370,810 |
| 11 Jun 26 |
8.03000 -0.01 |
8.09 | 7.91 | 7.99 | 3,840,116 |
| 10 Jun 26 |
8.04400 -0.05 |
8.14 | 7.95 | 8.09 | 4,622,406 |
| 09 Jun 26 |
8.09200 -0.19 |
8.36 | 8.08 | 8.23 | 6,065,090 |
| 08 Jun 26 |
8.28000 -0.16 |
8.47 | 8.12 | 8.21 | 4,441,898 |
| 05 Jun 26 |
8.43600 -0.02 |
8.49 | 8.35 | 8.44 | 3,070,380 |
| 04 Jun 26 |
8.45200 +0.14 |
8.55 | 8.36 | 8.37 | 5,440,620 |
| 03 Jun 26 |
8.31400 -0.05 |
8.38 | 8.24 | 8.28 | 2,930,397 |
| 02 Jun 26 |
8.36000 +0.04 |
8.51 | 8.35 | 8.46 | 2,654,736 |
| 01 Jun 26 |
8.32000 -0.26 |
8.55 | 8.25 | 8.55 | 5,372,601 |
| 29 May 26 |
8.58000 +0.25 |
8.67 | 8.48 | 8.49 | 11,277,133 |
| 28 May 26 |
8.33400 +0.01 |
8.47 | 8.23 | 8.26 | 3,662,030 |
| 27 May 26 |
8.32400 +0.21 |
8.45 | 8.15 | 8.16 | 6,377,968 |
| 26 May 26 |
8.11800 -0.05 |
8.18 | 7.99 | 8.01 | 3,870,134 |
| 25 May 26 |
8.17200 +0.28 |
8.28 | 8.14 | 8.20 | 4,835,296 |
| 22 May 26 |
7.89000 +0.08 |
7.96 | 7.70 | 7.92 | 5,866,220 |
| 21 May 26 |
7.80800 -0.11 |
8.04 | 7.81 | 7.90 | 5,676,175 |
| 20 May 26 |
7.92200 +0.25 |
8.02 | 7.67 | 7.70 | 4,961,432 |
| 19 May 26 |
7.67000 -0.04 |
7.92 | 7.67 | 7.84 | 4,807,459 |
| 18 May 26 |
7.71200 +0.02 |
7.87 | 7.46 | 7.57 | 6,312,830 |
| 15 May 26 |
7.69000 -0.22 |
7.86 | 7.62 | 7.86 | 7,484,368 |
| 14 May 26 |
7.91200 -0.22 |
8.24 | 7.91 | 8.21 | 6,849,677 |
| 13 May 26 |
8.13000 -0.39 |
8.28 | 8.12 | 8.21 | 8,821,221 |
| 12 May 26 |
8.52000 +0.21 |
8.53 | 8.22 | 8.25 | 6,745,469 |
| 11 May 26 |
8.31200 +0.17 |
8.40 | 8.10 | 8.18 | 7,980,608 |
| 08 May 26 |
8.14000 -0.23 |
8.28 | 8.11 | 8.28 | 4,916,970 |
| 07 May 26 |
8.37200 +0.15 |
8.68 | 8.29 | 8.33 | 8,180,799 |
| 06 May 26 |
8.22200 +0.49 |
8.39 | 7.80 | 7.87 | 14,927,325 |
| 05 May 26 |
7.73200 +0.24 |
7.79 | 7.50 | 7.50 | 6,683,818 |
| 04 May 26 |
7.49200 +0.16 |
7.62 | 7.40 | 7.44 | 7,990,192 |
| 30 Apr 26 |
7.33000 +0.22 |
7.39 | 7.02 | 7.07 | 5,238,903 |
| 29 Apr 26 |
7.11200 -0.03 |
7.17 | 7.06 | 7.17 | 3,658,100 |
| 28 Apr 26 |
7.14600 -0.10 |
7.24 | 7.12 | 7.22 | 5,291,217 |
| 27 Apr 26 |
7.24400 -0.01 |
7.35 | 7.19 | 7.33 | 5,288,384 |
| 24 Apr 26 |
7.25000 -0.20 |
7.42 | 7.24 | 7.40 | 6,123,606 |
| 23 Apr 26 |
7.44600 -0.04 |
7.46 | 7.26 | 7.40 | 7,195,647 |
| 22 Apr 26 |
7.48400 -0.22 |
7.78 | 7.46 | 7.75 | 9,672,170 |
| 21 Apr 26 |
7.70400 -0.09 |
7.91 | 7.66 | 7.86 | 6,205,935 |
| 20 Apr 26 |
7.79400 -0.28 |
7.89 | 7.72 | 7.77 | 6,012,410 |
| 17 Apr 26 |
8.07000 +0.52 |
8.13 | 7.53 | 7.60 | 14,860,451 |
| 16 Apr 26 |
7.55200 -0.27 |
7.83 | 7.54 | 7.75 | 6,725,824 |
| 15 Apr 26 |
7.82000 -0.18 |
7.98 | 7.74 | 7.98 | 5,009,850 |
| 14 Apr 26 |
8.00400 +0.24 |
8.03 | 7.78 | 7.80 | 5,264,702 |
| 13 Apr 26 |
7.76600 -0.18 |
7.77 | 7.58 | 7.70 | 6,513,033 |
| 10 Apr 26 |
7.94400 +0.08 |
8.12 | 7.80 | 7.93 | 5,842,490 |
| 09 Apr 26 |
7.86200 -0.26 |
7.92 | 7.76 | 7.91 | 5,402,203 |
| 08 Apr 26 |
8.12000 +0.76 |
8.29 | 8.07 | 8.21 | 13,719,268 |
| 07 Apr 26 |
7.36400 -0.14 |
7.57 | 7.33 | 7.57 | 5,894,260 |
| 02 Apr 26 |
7.50200 -0.27 |
7.55 | 7.35 | 7.46 | 6,263,953 |
| 01 Apr 26 |
7.76800 +0.57 |
7.78 | 7.52 | 7.72 | 8,222,623 |
| 31 Mar 26 |
7.19600 -0.05 |
7.34 | 7.19 | 7.25 | 5,938,159 |
| 30 Mar 26 |
7.24400 -0.11 |
7.38 | 7.23 | 7.33 | 6,514,462 |
| 27 Mar 26 |
7.35400 -0.18 |
7.56 | 7.35 | 7.53 | 5,676,893 |
| 26 Mar 26 |
7.53200 -0.09 |
7.63 | 7.49 | 7.60 | 5,757,152 |
| 25 Mar 26 |
7.61800 +0.17 |
7.67 | 7.54 | 7.60 | 6,056,162 |
| 24 Mar 26 |
7.45000 -0.14 |
7.57 | 7.36 | 7.55 | 5,480,674 |
| 23 Mar 26 |
7.59000 +0.25 |
7.77 | 6.99 | 7.15 | 12,443,456 |
| 20 Mar 26 |
7.34400 -0.09 |
7.54 | 7.23 | 7.39 | 12,340,708 |
| 19 Mar 26 |
7.43000 -0.46 |
7.73 | 7.39 | 7.69 | 9,502,580 |
| 18 Mar 26 |
7.89000 +0.00 |
8.10 | 7.82 | 8.05 | 5,801,113 |
| 17 Mar 26 |
7.88600 +0.17 |
7.96 | 7.64 | 7.73 | 7,587,093 |
| 16 Mar 26 |
7.72000 +0.11 |
7.81 | 7.54 | 7.65 | 5,310,019 |
| 13 Mar 26 |
7.60600 -0.18 |
7.76 | 7.51 | 7.59 | 7,696,712 |
| 12 Mar 26 |
7.78400 -0.29 |
8.05 | 7.75 | 8.00 | 7,784,506 |
| 11 Mar 26 |
8.07000 -0.13 |
8.11 | 7.95 | 8.10 | 6,587,926 |
| 10 Mar 26 |
8.20200 +0.60 |
8.25 | 7.98 | 8.10 | 10,229,610 |
| 09 Mar 26 |
7.60200 -0.52 |
7.91 | 7.50 | 7.80 | 13,853,410 |
| 06 Mar 26 |
8.12000 +0.00 |
8.44 | 7.90 | 8.16 | 10,901,090 |
| 05 Mar 26 |
8.12000 -0.27 |
8.45 | 8.06 | 8.32 | 9,775,119 |
| 04 Mar 26 |
8.38800 +0.12 |
8.56 | 8.15 | 8.30 | 6,848,775 |
| 03 Mar 26 |
8.26400 -0.35 |
8.63 | 8.12 | 8.63 | 8,899,601 |
| 02 Mar 26 |
8.61400 -0.47 |
8.71 | 8.06 | 8.21 | 12,448,220 |
| 27 Feb 26 |
9.08800 -0.34 |
9.38 | 8.98 | 9.33 | 7,151,600 |
| 26 Feb 26 |
9.42600 +0.24 |
9.43 | 9.13 | 9.23 | 5,033,760 |
| 25 Feb 26 |
9.18400 +0.05 |
9.19 | 9.06 | 9.12 | 2,257,478 |
| 24 Feb 26 |
9.13800 -0.04 |
9.24 | 9.05 | 9.20 | 2,957,865 |
| 23 Feb 26 |
9.18000 +0.09 |
9.50 | 9.11 | 9.11 | 4,287,966 |
| 20 Feb 26 |
9.08800 -0.01 |
9.21 | 9.02 | 9.11 | 2,777,606 |
| 19 Feb 26 |
9.10200 -0.09 |
9.48 | 9.04 | 9.30 | 4,746,786 |
| 18 Feb 26 |
9.19000 -0.08 |
9.32 | 8.97 | 9.29 | 3,560,186 |
| 17 Feb 26 |
9.26800 +0.02 |
9.27 | 9.08 | 9.22 | 2,469,894 |
| 16 Feb 26 |
9.24400 +0.14 |
9.26 | 9.08 | 9.15 | 1,834,314 |
| 13 Feb 26 |
9.10400 +0.10 |
9.24 | 8.99 | 9.00 | 3,155,066 |
| 12 Feb 26 |
9.00400 +0.13 |
9.12 | 8.92 | 8.98 | 3,304,032 |
| 11 Feb 26 |
8.87000 -0.37 |
9.00 | 8.79 | 9.00 | 6,204,645 |
| 10 Feb 26 |
9.24200 -0.26 |
9.59 | 9.24 | 9.54 | 3,548,332 |
| 09 Feb 26 |
9.50000 +0.29 |
9.50 | 9.23 | 9.30 | 5,730,379 |
| 06 Feb 26 |
9.21200 +0.23 |
9.21 | 8.96 | 9.05 | 5,132,616 |
| 05 Feb 26 |
8.98400 -0.07 |
9.14 | 8.87 | 9.07 | 2,747,777 |
| 04 Feb 26 |
9.05400 +0.06 |
9.10 | 8.97 | 9.00 | 3,137,424 |
| 03 Feb 26 |
8.99200 +0.07 |
9.02 | 8.91 | 8.99 | 3,020,321 |
| 02 Feb 26 |
8.92400 +0.22 |
8.95 | 8.75 | 8.75 | 3,710,061 |
| 30 Jan 26 |
8.70000 +0.06 |
8.80 | 8.64 | 8.70 | 3,287,878 |
| 29 Jan 26 |
8.64000 -0.04 |
8.84 | 8.56 | 8.72 | 3,044,268 |
| 28 Jan 26 |
8.68200 -0.06 |
8.73 | 8.57 | 8.64 | 2,740,101 |
| 27 Jan 26 |
8.73800 -0.03 |
8.78 | 8.67 | 8.75 | 3,336,374 |
| 26 Jan 26 |
8.77000 -0.03 |
8.82 | 8.64 | 8.77 | 3,115,065 |
| 23 Jan 26 |
8.80400 -0.17 |
8.94 | 8.69 | 8.94 | 4,580,876 |
| 22 Jan 26 |
8.97400 +0.33 |
9.04 | 8.80 | 8.80 | 6,301,146 |
| 21 Jan 26 |
8.64200 +0.29 |
8.71 | 8.40 | 8.40 | 4,081,825 |
| 20 Jan 26 |
8.35400 -0.07 |
8.41 | 8.25 | 8.40 | 3,525,556 |
| 19 Jan 26 |
8.42800 +0.06 |
8.48 | 8.24 | 8.26 | 2,993,878 |
| 16 Jan 26 |
8.37200 -0.08 |
8.45 | 8.33 | 8.45 | 2,284,045 |
| 15 Jan 26 |
8.44800 +0.23 |
8.46 | 8.30 | 8.40 | 3,624,789 |
| 14 Jan 26 |
8.22200 -0.48 |
8.56 | 8.19 | 8.52 | 7,418,913 |
| 13 Jan 26 |
8.70200 -0.08 |
8.85 | 8.61 | 8.83 | 4,147,145 |
| 12 Jan 26 |
8.77800 -0.09 |
8.83 | 8.67 | 8.82 | 3,895,568 |
| 09 Jan 26 |
8.87000 -0.20 |
9.09 | 8.84 | 9.04 | 4,597,959 |
| 08 Jan 26 |
9.07000 -0.10 |
9.24 | 9.05 | 9.17 | 3,381,826 |
| 07 Jan 26 |
9.17400 +0.26 |
9.25 | 8.96 | 9.11 | 8,210,156 |
| 06 Jan 26 |
8.91000 +0.25 |
8.91 | 8.69 | 8.71 | 4,430,942 |
| 05 Jan 26 |
8.65600 +0.07 |
8.66 | 8.48 | 8.60 | 3,741,234 |
| 02 Jan 26 |
8.58200 +0.18 |
8.59 | 8.41 | 8.45 | 2,421,162 |
| 30 Dec 25 |
8.40600 +0.04 |
8.42 | 8.29 | 8.35 | 1,301,464 |
| 29 Dec 25 |
8.37000 -0.05 |
8.43 | 8.30 | 8.39 | 2,742,940 |
| 23 Dec 25 |
8.42000 -0.11 |
8.55 | 8.38 | 8.55 | 1,793,083 |
| 22 Dec 25 |
8.53400 -0.04 |
8.57 | 8.46 | 8.56 | 2,666,789 |
| 19 Dec 25 |
8.57000 -0.09 |
8.76 | 8.52 | 8.69 | 5,522,193 |
| 18 Dec 25 |
8.66200 +0.11 |
8.67 | 8.47 | 8.53 | 3,599,157 |
| 17 Dec 25 |
8.55200 -0.05 |
8.59 | 8.39 | 8.59 | 3,916,491 |
| 16 Dec 25 |
8.59800 +0.09 |
8.73 | 8.54 | 8.55 | 5,715,641 |
| 15 Dec 25 |
8.51200 +0.05 |
8.55 | 8.44 | 8.48 | 2,641,635 |
| 12 Dec 25 |
8.46600 +0.39 |
8.64 | 8.27 | 8.28 | 9,887,693 |
| 11 Dec 25 |
8.08000 +0.12 |
8.14 | 7.97 | 7.98 | 2,632,381 |
| 10 Dec 25 |
7.95800 -0.17 |
8.12 | 7.94 | 8.11 | 2,741,693 |
| 09 Dec 25 |
8.12600 -0.13 |
8.25 | 8.01 | 8.25 | 3,027,900 |
| 08 Dec 25 |
8.25600 +0.05 |
8.47 | 8.23 | 8.35 | 3,792,946 |
| 05 Dec 25 |
8.20800 -0.01 |
8.30 | 8.17 | 8.23 | 3,904,236 |
| 04 Dec 25 |
8.21600 +0.01 |
8.31 | 8.16 | 8.21 | 1,116,339 |
| 03 Dec 25 |
8.20600 -0.09 |
8.30 | 8.17 | 8.30 | 3,182,559 |
| 02 Dec 25 |
8.29800 -0.05 |
8.36 | 8.21 | 8.35 | 3,495,679 |
| 01 Dec 25 |
8.35200 +0.08 |
8.39 | 8.22 | 8.30 | 4,099,854 |
| 28 Nov 25 |
8.27000 +0.10 |
8.28 | 8.14 | 8.17 | 4,191,880 |
| 27 Nov 25 |
8.17200 -0.02 |
8.21 | 8.12 | 8.15 | 2,275,179 |
| 26 Nov 25 |
8.19400 +0.05 |
8.23 | 8.09 | 8.15 | 3,684,772 |
| 25 Nov 25 |
8.14600 +0.08 |
8.22 | 7.90 | 8.05 | 5,282,019 |
| 24 Nov 25 |
8.06200 +0.12 |
8.14 | 7.95 | 8.00 | 9,237,842 |
| 21 Nov 25 |
7.94200 +0.14 |
8.06 | 7.72 | 7.72 | 5,440,152 |
| 20 Nov 25 |
7.80000 -0.11 |
7.98 | 7.78 | 7.96 | 2,800,442 |
| 19 Nov 25 |
7.90600 +0.27 |
8.03 | 7.61 | 7.61 | 5,476,849 |
| 18 Nov 25 |
7.63400 -0.01 |
7.69 | 7.52 | 7.52 | 3,299,724 |
| 17 Nov 25 |
7.64800 -0.21 |
7.87 | 7.64 | 7.85 | 2,431,851 |
| 14 Nov 25 |
7.86000 +0.09 |
8.00 | 7.76 | 7.78 | 4,467,517 |
| 13 Nov 25 |
7.77400 -0.08 |
7.92 | 7.75 | 7.88 | 3,303,545 |
| 12 Nov 25 |
7.85600 +0.13 |
7.86 | 7.67 | 7.78 | 3,511,218 |
| 11 Nov 25 |
7.73000 +0.21 |
7.75 | 7.50 | 7.55 | 3,293,186 |
| 10 Nov 25 |
7.52400 +0.25 |
7.55 | 7.40 | 7.42 | 4,814,587 |
| 07 Nov 25 |
7.27200 -0.20 |
7.49 | 7.25 | 7.47 | 3,850,090 |
| 06 Nov 25 |
7.46800 -0.26 |
7.74 | 7.44 | 7.71 | 3,842,341 |
| 05 Nov 25 |
7.73200 -0.04 |
7.81 | 7.64 | 7.70 | 3,188,578 |
| 04 Nov 25 |
7.77000 -0.26 |
7.98 | 7.72 | 7.94 | 5,818,092 |
| 03 Nov 25 |
8.03000 +0.44 |
8.03 | 7.60 | 7.64 | 10,483,430 |
| 31 Oct 25 |
7.59400 +0.14 |
7.61 | 7.41 | 7.53 | 6,323,236 |
| 30 Oct 25 |
7.45800 +0.51 |
7.49 | 7.02 | 7.02 | 10,293,910 |
| 29 Oct 25 |
6.94400 +0.01 |
7.02 | 6.84 | 6.85 | 5,159,001 |
| 28 Oct 25 |
6.93200 +0.06 |
6.97 | 6.85 | 6.86 | 4,348,888 |
| 27 Oct 25 |
6.87600 -0.07 |
6.94 | 6.83 | 6.93 | 3,524,192 |
| 24 Oct 25 |
6.94200 -0.03 |
7.00 | 6.72 | 6.98 | 5,183,782 |
| 23 Oct 25 |
6.97200 -0.15 |
7.08 | 6.95 | 7.02 | 5,633,614 |
| 22 Oct 25 |
7.12000 -0.06 |
7.22 | 7.10 | 7.19 | 4,143,894 |
| 21 Oct 25 |
7.18200 -0.10 |
7.29 | 7.18 | 7.27 | 2,739,855 |
| 20 Oct 25 |
7.28200 +0.05 |
7.33 | 7.19 | 7.30 | 2,205,000 |
| 17 Oct 25 |
7.22800 -0.13 |
7.29 | 7.13 | 7.26 | 3,025,894 |
| 16 Oct 25 |
7.36200 +0.12 |
7.36 | 7.19 | 7.22 | 4,074,119 |
| 15 Oct 25 |
7.24400 -0.17 |
7.40 | 7.24 | 7.37 | 3,889,467 |
| 14 Oct 25 |
7.41200 +0.04 |
7.42 | 7.23 | 7.32 | 3,292,363 |
| 13 Oct 25 |
7.37400 +0.02 |
7.44 | 7.36 | 7.38 | 1,603,966 |
| 10 Oct 25 |
7.35000 -0.18 |
7.57 | 7.35 | 7.51 | 3,198,896 |
| 09 Oct 25 |
7.52600 +0.12 |
7.60 | 7.43 | 7.43 | 4,146,959 |
| 08 Oct 25 |
7.40400 +0.04 |
7.48 | 7.30 | 7.32 | 3,581,311 |
| 07 Oct 25 |
7.36000 +0.06 |
7.42 | 7.29 | 7.33 | 2,572,678 |
| 06 Oct 25 |
7.30400 -0.03 |
7.32 | 7.23 | 7.32 | 2,621,974 |
| 03 Oct 25 |
7.33800 -0.02 |
7.42 | 7.33 | 7.37 | 3,475,410 |
| 02 Oct 25 |
7.36000 +0.05 |
7.41 | 7.28 | 7.33 | 3,869,380 |
| 01 Oct 25 |
7.31200 +0.10 |
7.37 | 7.09 | 7.12 | 4,996,733 |
| 30 Sep 25 |
7.20800 -0.55 |
7.77 | 7.18 | 7.75 | 13,487,410 |
| 29 Sep 25 |
7.76200 +0.01 |
7.92 | 7.74 | 7.82 | 4,051,968 |
| 26 Sep 25 |
7.75000 +0.12 |
7.89 | 7.63 | 7.64 | 5,576,187 |
| 25 Sep 25 |
7.63000 +0.12 |
7.63 | 7.40 | 7.47 | 4,606,091 |
| 24 Sep 25 |
7.51200 +0.07 |
7.55 | 7.37 | 7.42 | 3,096,185 |
| 23 Sep 25 |
7.43800 +0.11 |
7.45 | 7.31 | 7.34 | 2,839,758 |
| 22 Sep 25 |
7.32400 -0.11 |
7.39 | 7.30 | 7.37 | 3,428,834 |
| 19 Sep 25 |
7.43000 -0.06 |
7.53 | 7.38 | 7.50 | 4,992,589 |
| 18 Sep 25 |
7.48800 +0.00 |
7.57 | 7.45 | 7.50 | 2,902,722 |
| 17 Sep 25 |
7.48600 +0.09 |
7.49 | 7.40 | 7.43 | 3,062,836 |
| 16 Sep 25 |
7.39600 -0.04 |
7.48 | 7.39 | 7.44 | 3,323,639 |
| 15 Sep 25 |
7.43600 -0.01 |
7.50 | 7.38 | 7.46 | 3,294,198 |
| 12 Sep 25 |
7.44200 -0.09 |
7.60 | 7.41 | 7.57 | 2,811,864 |
| 11 Sep 25 |
7.53200 +0.11 |
7.56 | 7.41 | 7.43 | 3,701,325 |
| 10 Sep 25 |
7.42600 -0.17 |
7.59 | 7.40 | 7.59 | 3,004,333 |
| 09 Sep 25 |
7.59200 +0.02 |
7.62 | 7.50 | 7.58 | 2,336,720 |
| 08 Sep 25 |
7.57000 +0.01 |
7.61 | 7.50 | 7.57 | 1,874,423 |
| 05 Sep 25 |
7.56000 +0.07 |
7.59 | 7.46 | 7.52 | 3,161,759 |
| 04 Sep 25 |
7.48800 -0.21 |
7.68 | 7.47 | 7.67 | 4,846,719 |
| 03 Sep 25 |
7.69400 -0.04 |
7.74 | 7.47 | 7.59 | 8,004,021 |
| 02 Sep 25 |
7.73000 -0.20 |
7.90 | 7.72 | 7.90 | 3,714,457 |
| 01 Sep 25 |
7.92600 -0.03 |
7.98 | 7.91 | 7.96 | 3,306,879 |
| 29 Aug 25 |
7.95600 -0.02 |
7.99 | 7.89 | 7.97 | 2,807,742 |
| 28 Aug 25 |
7.98000 -0.04 |
8.10 | 7.98 | 8.06 | 2,341,422 |
| 27 Aug 25 |
8.02400 -0.11 |
8.19 | 7.94 | 8.12 | 4,234,764 |
| 26 Aug 25 |
8.13600 -0.06 |
8.17 | 8.09 | 8.13 | 3,509,675 |
| 25 Aug 25 |
8.20000 -0.07 |
8.39 | 8.20 | 8.28 | 3,064,509 |
| 22 Aug 25 |
8.27200 +0.13 |
8.30 | 8.11 | 8.11 | 3,551,022 |
| 21 Aug 25 |
8.13800 -0.11 |
8.20 | 8.04 | 8.20 | 3,900,435 |
| 20 Aug 25 |
8.25200 -0.10 |
8.35 | 8.22 | 8.30 | 3,406,843 |
| 19 Aug 25 |
8.34800 +0.11 |
8.37 | 8.25 | 8.25 | 3,974,494 |
| 18 Aug 25 |
8.23800 -0.10 |
8.33 | 8.20 | 8.32 | 2,509,989 |
| 15 Aug 25 |
8.34200 +0.08 |
8.35 | 8.26 | 8.30 | 4,456,218 |
| 14 Aug 25 |
8.25800 +0.12 |
8.26 | 8.12 | 8.12 | 5,501,520 |
| 13 Aug 25 |
8.14000 +0.08 |
8.16 | 8.09 | 8.10 | 4,979,781 |
| 12 Aug 25 |
8.06000 +0.00 |
8.09 | 7.93 | 8.00 | 4,310,208 |
| 11 Aug 25 |
8.05800 +0.02 |
8.14 | 8.02 | 8.06 | 4,205,021 |
| 08 Aug 25 |
8.03600 +0.09 |
8.09 | 7.91 | 7.94 | 6,687,245 |
| 07 Aug 25 |
7.94400 +0.34 |
8.00 | 7.65 | 7.65 | 14,204,740 |
| 06 Aug 25 |
7.60800 +0.16 |
7.63 | 7.47 | 7.50 | 4,981,137 |
| 05 Aug 25 |
7.45000 +0.08 |
7.50 | 7.40 | 7.42 | 3,020,393 |
| 04 Aug 25 |
7.37400 +0.07 |
7.53 | 7.32 | 7.40 | 4,679,690 |
| 01 Aug 25 |
7.30000 -0.24 |
7.48 | 7.23 | 7.45 | 6,877,497 |
| 31 Jul 25 |
7.54400 +0.07 |
7.70 | 7.34 | 7.70 | 8,835,036 |
| 30 Jul 25 |
7.47800 -0.15 |
7.63 | 7.48 | 7.60 | 4,875,195 |
| 29 Jul 25 |
7.63000 +0.01 |
7.73 | 7.60 | 7.66 | 2,990,961 |
| 28 Jul 25 |
7.62200 -0.08 |
7.80 | 7.60 | 7.75 | 4,849,024 |
| 25 Jul 25 |
7.70000 +0.01 |
7.71 | 7.58 | 7.62 | 3,451,318 |
| 24 Jul 25 |
7.68800 +0.03 |
7.74 | 7.61 | 7.70 | 4,664,307 |
| 23 Jul 25 |
7.66000 +0.18 |
7.66 | 7.51 | 7.53 | 5,864,302 |
| 22 Jul 25 |
7.47600 -0.03 |
7.53 | 7.39 | 7.50 | 2,947,308 |
| 21 Jul 25 |
7.50600 +0.07 |
7.60 | 7.46 | 7.50 | 4,397,528 |
| 18 Jul 25 |
7.43600 -0.06 |
7.54 | 7.41 | 7.50 | 3,540,319 |
| 17 Jul 25 |
7.49400 +0.10 |
7.54 | 7.39 | 7.49 | 4,308,940 |
| 16 Jul 25 |
7.39800 +0.03 |
7.58 | 7.34 | 7.35 | 5,775,044 |
| 15 Jul 25 |
7.36800 +0.03 |
7.43 | 7.33 | 7.36 | 2,968,235 |
| 14 Jul 25 |
7.33800 -0.05 |
7.35 | 7.15 | 7.20 | 3,923,315 |
| 11 Jul 25 |
7.38400 -0.11 |
7.54 | 7.37 | 7.44 | 3,575,368 |
| 10 Jul 25 |
7.49600 +0.08 |
7.51 | 7.37 | 7.44 | 6,751,362 |
| 09 Jul 25 |
7.41400 +0.01 |
7.50 | 7.38 | 7.39 | 4,537,333 |
| 08 Jul 25 |
7.40000 +0.13 |
7.40 | 7.23 | 7.27 | 4,746,515 |
| 07 Jul 25 |
7.27000 +0.11 |
7.27 | 7.12 | 7.14 | 2,991,284 |
| 04 Jul 25 |
7.16000 -0.16 |
7.32 | 7.15 | 7.29 | 3,295,191 |
| 03 Jul 25 |
7.31600 +0.01 |
7.37 | 7.26 | 7.33 | 2,931,017 |
| 02 Jul 25 |
7.30800 +0.05 |
7.39 | 7.17 | 7.19 | 5,264,662 |
| 01 Jul 25 |
7.25600 +0.08 |
7.31 | 7.20 | 7.20 | 4,298,350 |
| 30 Jun 25 |
7.18000 +0.03 |
7.23 | 7.09 | 7.20 | 4,745,164 |
| 27 Jun 25 |
7.15200 +0.09 |
7.15 | 7.07 | 7.12 | 3,535,112 |
| 26 Jun 25 |
7.06600 +0.02 |
7.14 | 7.02 | 7.09 | 2,539,485 |
| 25 Jun 25 |
7.05000 -0.17 |
7.26 | 6.95 | 7.25 | 8,294,756 |
| 24 Jun 25 |
7.22400 +0.44 |
7.25 | 7.09 | 7.10 | 12,879,230 |
| 23 Jun 25 |
6.78400 -0.06 |
6.83 | 6.68 | 6.69 | 4,692,826 |
| 20 Jun 25 |
6.84800 +0.14 |
6.86 | 6.76 | 6.77 | 12,815,250 |
| 19 Jun 25 |
6.70600 -0.13 |
6.81 | 6.69 | 6.75 | 3,745,066 |
| 18 Jun 25 |
6.84000 +0.02 |
6.92 | 6.75 | 6.78 | 7,978,976 |
| 17 Jun 25 |
6.82000 -0.18 |
6.96 | 6.80 | 6.96 | 6,754,781 |
| 16 Jun 25 |
7.00400 +0.12 |
7.07 | 6.87 | 6.88 | 6,304,834 |
| 13 Jun 25 |
6.88200 -0.20 |
6.91 | 6.66 | 6.74 | 10,213,430 |
| 12 Jun 25 |
7.07800 -0.27 |
7.21 | 7.05 | 7.21 | 7,401,232 |
| 11 Jun 25 |
7.35000 -0.01 |
7.42 | 7.33 | 7.34 | 4,795,277 |
| 10 Jun 25 |
7.35600 +0.07 |
7.39 | 7.28 | 7.29 | 3,926,124 |
| 09 Jun 25 |
7.29000 +0.13 |
7.32 | 7.14 | 7.16 | 3,882,494 |
| 06 Jun 25 |
7.15600 +0.05 |
7.18 | 7.10 | 7.11 | 2,910,251 |
| 05 Jun 25 |
7.10800 -0.20 |
7.28 | 7.04 | 7.27 | 6,209,547 |
| 04 Jun 25 |
7.30600 +0.12 |
7.34 | 7.19 | 7.20 | 7,578,174 |
| 03 Jun 25 |
7.18800 +0.09 |
7.19 | 7.09 | 7.13 | 5,712,079 |
| 02 Jun 25 |
7.10000 +0.05 |
7.11 | 6.94 | 6.96 | 5,532,619 |
| 30 May 25 |
7.04600 +0.03 |
7.12 | 7.03 | 7.03 | 9,170,233 |
| 29 May 25 |
7.02000 +0.16 |
7.12 | 6.90 | 6.90 | 6,493,295 |
| 28 May 25 |
6.86200 +0.08 |
6.87 | 6.78 | 6.79 | 4,304,661 |
| 27 May 25 |
6.78400 +0.10 |
6.80 | 6.68 | 6.69 | 4,730,492 |
| 26 May 25 |
6.68800 +0.13 |
6.72 | 6.63 | 6.65 | 3,649,449 |
| 23 May 25 |
6.55400 -0.09 |
6.74 | 6.41 | 6.66 | 6,371,766 |
| 22 May 25 |
6.64600 -0.04 |
6.66 | 6.57 | 6.60 | 4,298,506 |
| 21 May 25 |
6.68200 -0.05 |
6.70 | 6.56 | 6.70 | 6,708,612 |
| 20 May 25 |
6.73600 +0.05 |
6.77 | 6.67 | 6.70 | 3,780,727 |
| 19 May 25 |
6.69000 +0.17 |
6.69 | 6.54 | 6.54 | 4,537,175 |
| 16 May 25 |
6.52000 -0.14 |
6.67 | 6.50 | 6.66 | 3,364,078 |
| 15 May 25 |
6.65600 +0.14 |
6.66 | 6.50 | 6.50 | 7,724,469 |
| 14 May 25 |
6.52000 -0.06 |
6.58 | 6.39 | 6.54 | 7,371,399 |
| 13 May 25 |
6.58200 +0.01 |
6.62 | 6.53 | 6.60 | 4,014,469 |
| 12 May 25 |
6.57000 +0.29 |
6.66 | 6.40 | 6.40 | 10,970,700 |
| 09 May 25 |
6.27800 -0.03 |
6.37 | 6.26 | 6.35 | 6,304,087 |
| 08 May 25 |
6.31000 +0.09 |
6.33 | 6.23 | 6.26 | 6,199,716 |
| 07 May 25 |
6.21600 -0.25 |
6.32 | 6.20 | 6.23 | 6,092,503 |
| 06 May 25 |
6.46600 -0.15 |
6.70 | 6.37 | 6.65 | 7,940,631 |
| 05 May 25 |
6.61400 +0.15 |
6.66 | 6.53 | 6.53 | 5,292,512 |
| 02 May 25 |
6.46400 +0.15 |
6.47 | 6.35 | 6.39 | 5,801,147 |
| 30 Apr 25 |
6.31600 +0.07 |
6.36 | 6.16 | 6.29 | 6,814,826 |
| 29 Apr 25 |
6.24200 -0.29 |
6.59 | 6.13 | 6.52 | 14,467,860 |
| 28 Apr 25 |
6.53600 +0.05 |
6.59 | 6.47 | 6.49 | 6,291,513 |
| 25 Apr 25 |
6.48400 +0.13 |
6.49 | 6.39 | 6.43 | 4,974,798 |
| 24 Apr 25 |
6.35600 -0.08 |
6.43 | 6.32 | 6.39 | 4,161,358 |
| 23 Apr 25 |
6.43200 +0.27 |
6.49 | 6.27 | 6.29 | 6,429,156 |
| 22 Apr 25 |
6.16400 +0.02 |
6.22 | 6.11 | 6.13 | 4,005,448 |
| 17 Apr 25 |
6.14600 -0.06 |
6.23 | 6.08 | 6.19 | 2,968,776 |
| 16 Apr 25 |
6.20600 +0.06 |
6.21 | 6.05 | 6.12 | 4,578,516 |
| 15 Apr 25 |
6.14600 +0.07 |
6.19 | 6.06 | 6.09 | 4,526,115 |
| 14 Apr 25 |
6.07200 +0.16 |
6.13 | 5.99 | 6.06 | 5,255,248 |
| 11 Apr 25 |
5.90800 -0.05 |
6.04 | 5.79 | 6.04 | 8,136,988 |
| 10 Apr 25 |
5.96200 +0.15 |
6.45 | 5.96 | 6.40 | 12,800,390 |
| 09 Apr 25 |
5.81200 -0.14 |
5.93 | 5.70 | 5.77 | 11,889,040 |
| 08 Apr 25 |
5.94800 +0.08 |
6.06 | 5.88 | 6.06 | 9,755,941 |
| 07 Apr 25 |
5.86400 -0.21 |
6.10 | 5.53 | 5.68 | 20,714,440 |
| 04 Apr 25 |
6.07400 -0.28 |
6.32 | 5.81 | 6.25 | 14,539,050 |
| 03 Apr 25 |
6.35200 -0.32 |
6.55 | 6.31 | 6.50 | 10,469,700 |
| 02 Apr 25 |
6.67000 -0.01 |
6.71 | 6.56 | 6.65 | 4,713,598 |
| 01 Apr 25 |
6.67800 -0.02 |
6.84 | 6.66 | 6.78 | 4,617,799 |
| 31 Mar 25 |
6.69600 -0.30 |
6.93 | 6.63 | 6.90 | 8,655,898 |
| 28 Mar 25 |
6.99800 -0.21 |
7.21 | 6.97 | 7.14 | 5,678,926 |
| 27 Mar 25 |
7.21200 -0.09 |
7.25 | 7.13 | 7.24 | 5,102,067 |
| 26 Mar 25 |
7.30400 -0.11 |
7.48 | 7.30 | 7.47 | 4,137,868 |
| 25 Mar 25 |
7.41000 +0.07 |
7.50 | 7.34 | 7.39 | 3,365,526 |
| 24 Mar 25 |
7.34400 -0.06 |
7.55 | 7.34 | 7.52 | 3,609,596 |
| 21 Mar 25 |
7.40000 -0.13 |
7.49 | 7.30 | 7.45 | 10,836,350 |
| 20 Mar 25 |
7.52600 -0.17 |
7.74 | 7.52 | 7.67 | 6,441,684 |
| 19 Mar 25 |
7.69200 -0.13 |
7.77 | 7.62 | 7.73 | 5,411,645 |
| 18 Mar 25 |
7.81800 +0.12 |
7.88 | 7.69 | 7.73 | 8,853,469 |
| 17 Mar 25 |
7.70000 +0.14 |
7.77 | 7.60 | 7.60 | 7,644,661 |
| 14 Mar 25 |
7.56200 +0.14 |
7.70 | 7.40 | 7.42 | 9,765,150 |
| 13 Mar 25 |
7.42600 +0.16 |
7.53 | 7.20 | 7.20 | 7,996,267 |
| 12 Mar 25 |
7.26400 -0.18 |
7.41 | 7.17 | 7.38 | 11,252,560 |
| 11 Mar 25 |
7.44400 -0.42 |
7.76 | 7.40 | 7.70 | 13,372,190 |
| 10 Mar 25 |
7.86000 -0.13 |
8.04 | 7.68 | 8.00 | 9,668,245 |
| 07 Mar 25 |
7.98800 -0.07 |
8.06 | 7.74 | 7.92 | 15,133,800 |
| 06 Mar 25 |
8.06200 +0.88 |
8.16 | 7.14 | 7.22 | 47,874,540 |
| 05 Mar 25 |
7.18400 +0.52 |
7.25 | 6.80 | 6.80 | 21,400,940 |
| 04 Mar 25 |
6.66200 -0.32 |
6.95 | 6.66 | 6.93 | 7,342,311 |
| 03 Mar 25 |
6.98600 +0.08 |
7.00 | 6.79 | 6.88 | 8,548,412 |
| 28 Feb 25 |
6.90600 +0.02 |
6.99 | 6.86 | 6.90 | 13,696,110 |
| 27 Feb 25 |
6.88800 +0.04 |
6.93 | 6.79 | 6.81 | 6,806,570 |
| 26 Feb 25 |
6.85200 +0.19 |
6.85 | 6.65 | 6.66 | 9,018,093 |
| 25 Feb 25 |
6.65800 +0.08 |
6.73 | 6.51 | 6.54 | 6,775,716 |
| 24 Feb 25 |
6.57600 +0.18 |
6.68 | 6.42 | 6.45 | 10,845,320 |
| 21 Feb 25 |
6.39400 +0.00 |
6.44 | 6.36 | 6.40 | 6,882,279 |
| 20 Feb 25 |
6.39800 +0.00 |
6.55 | 6.40 | 6.42 | 7,059,682 |
| 19 Feb 25 |
6.39400 -0.31 |
6.72 | 6.34 | 6.69 | 13,090,470 |
| 18 Feb 25 |
6.70200 -0.05 |
6.85 | 6.68 | 6.74 | 6,755,939 |
| 17 Feb 25 |
6.74800 +0.03 |
6.82 | 6.66 | 6.68 | 5,790,033 |
| 14 Feb 25 |
6.72000 -0.07 |
6.83 | 6.70 | 6.76 | 6,308,920 |
| 13 Feb 25 |
6.78600 +0.18 |
6.91 | 6.71 | 6.76 | 12,736,710 |
| 12 Feb 25 |
6.60400 +0.20 |
6.73 | 6.48 | 6.48 | 10,242,590 |
| 11 Feb 25 |
6.40400 -0.26 |
6.63 | 6.30 | 6.62 | 10,056,430 |
| 10 Feb 25 |
6.66200 -0.02 |
6.76 | 6.63 | 6.69 | 5,088,163 |
| 07 Feb 25 |
6.68400 +0.09 |
6.79 | 6.55 | 6.57 | 11,382,610 |
| 06 Feb 25 |
6.59000 +0.34 |
6.59 | 6.26 | 6.28 | 11,848,800 |
| 05 Feb 25 |
6.25200 +0.07 |
6.27 | 6.14 | 6.19 | 4,667,805 |
| 04 Feb 25 |
6.18200 -0.07 |
6.27 | 6.18 | 6.25 | 5,092,217 |
| 03 Feb 25 |
6.24800 -0.02 |
6.26 | 6.05 | 6.08 | 5,913,470 |
| 31 Jan 25 |
6.26600 -0.06 |
6.34 | 6.24 | 6.31 | 2,945,625 |
| 30 Jan 25 |
6.32400 +0.14 |
6.36 | 6.17 | 6.18 | 5,398,925 |
| 29 Jan 25 |
6.18400 -0.17 |
6.38 | 6.14 | 6.33 | 6,868,615 |
| 28 Jan 25 |
6.35200 +0.08 |
6.39 | 6.27 | 6.27 | 6,114,625 |
| 27 Jan 25 |
6.27200 +0.10 |
6.31 | 6.14 | 6.18 | 7,406,953 |
| 24 Jan 25 |
6.17600 +0.13 |
6.26 | 6.03 | 6.06 | 9,454,137 |
| 23 Jan 25 |
6.04800 +0.09 |
6.10 | 5.93 | 5.94 | 7,329,850 |
| 22 Jan 25 |
5.96200 +0.01 |
5.99 | 5.87 | 5.98 | 4,153,392 |
| 21 Jan 25 |
5.95000 +0.05 |
5.96 | 5.84 | 5.87 | 3,829,304 |
| 20 Jan 25 |
5.90000 +0.10 |
5.94 | 5.79 | 5.85 | 5,702,318 |
| 17 Jan 25 |
5.79600 +0.09 |
5.82 | 5.71 | 5.76 | 5,502,451 |
| 16 Jan 25 |
5.70200 -0.02 |
5.78 | 5.65 | 5.73 | 5,313,328 |
| 15 Jan 25 |
5.72000 -0.02 |
5.79 | 5.69 | 5.74 | 6,720,985 |
| 14 Jan 25 |
5.74000 +0.18 |
5.82 | 5.62 | 5.64 | 10,516,160 |
| 13 Jan 25 |
5.56000 -0.05 |
5.61 | 5.52 | 5.60 | 6,310,274 |
| 10 Jan 25 |
5.61400 +0.02 |
5.70 | 5.53 | 5.60 | 11,697,470 |
| 09 Jan 25 |
5.59000 -0.25 |
5.79 | 5.59 | 5.79 | 14,732,750 |
| 08 Jan 25 |
5.84400 -0.09 |
5.95 | 5.81 | 5.92 | 5,989,788 |
| 07 Jan 25 |
5.93400 +0.02 |
6.06 | 5.91 | 6.06 | 7,578,320 |
| 06 Jan 25 |
5.91600 -0.12 |
6.08 | 5.84 | 6.03 | 10,324,020 |
| 03 Jan 25 |
6.03400 -0.12 |
6.18 | 6.01 | 6.15 | 5,537,295 |
| 02 Jan 25 |
6.15800 -0.02 |
6.24 | 6.08 | 6.18 | 3,900,869 |
| 30 Dec 24 |
6.17600 +0.04 |
6.28 | 6.11 | 6.11 | 3,291,226 |
| 27 Dec 24 |
6.13600 -0.06 |
6.26 | 6.12 | 6.20 | 5,347,205 |
| 23 Dec 24 |
6.19400 -0.01 |
6.26 | 6.15 | 6.21 | 3,516,571 |
| 20 Dec 24 |
6.20600 +0.05 |
6.21 | 6.08 | 6.13 | 8,789,244 |
| 19 Dec 24 |
6.15800 -0.09 |
6.24 | 6.12 | 6.14 | 6,405,742 |
| 18 Dec 24 |
6.25000 -0.19 |
6.48 | 6.19 | 6.43 | 9,235,391 |
| 17 Dec 24 |
6.43600 -0.22 |
6.65 | 6.43 | 6.61 | 4,369,878 |
| 16 Dec 24 |
6.65600 -0.09 |
6.77 | 6.60 | 6.71 | 3,956,742 |
| 13 Dec 24 |
6.75000 +0.04 |
6.78 | 6.70 | 6.70 | 6,062,485 |
| 12 Dec 24 |
6.71400 +0.15 |
6.73 | 6.53 | 6.57 | 5,439,107 |
| 11 Dec 24 |
6.56600 -0.07 |
6.68 | 6.56 | 6.68 | 3,768,481 |
| 10 Dec 24 |
6.63600 -0.01 |
6.71 | 6.59 | 6.61 | 3,036,888 |
| 09 Dec 24 |
6.64200 -0.03 |
6.74 | 6.63 | 6.70 | 3,644,506 |
| 06 Dec 24 |
6.66800 +0.07 |
6.74 | 6.57 | 6.62 | 6,168,521 |
| 05 Dec 24 |
6.59400 +0.31 |
6.63 | 6.28 | 6.28 | 8,584,566 |
| 04 Dec 24 |
6.28800 -0.12 |
6.44 | 6.28 | 6.41 | 4,321,889 |
| 03 Dec 24 |
6.40600 +0.06 |
6.44 | 6.34 | 6.34 | 3,538,082 |
| 02 Dec 24 |
6.34200 +0.01 |
6.37 | 6.26 | 6.32 | 4,382,164 |
| 29 Nov 24 |
6.33600 +0.03 |
6.34 | 6.27 | 6.30 | 2,405,020 |
| 28 Nov 24 |
6.31000 +0.16 |
6.36 | 6.16 | 6.17 | 4,453,100 |
| 27 Nov 24 |
6.14800 -0.01 |
6.19 | 6.13 | 6.13 | 1,664,812 |
| 26 Nov 24 |
6.15800 -0.04 |
6.19 | 6.11 | 6.18 | 3,448,397 |
| 25 Nov 24 |
6.20200 +0.15 |
6.24 | 6.05 | 6.08 | 9,071,676 |
| 22 Nov 24 |
6.05600 -0.05 |
6.12 | 6.01 | 6.10 | 3,603,271 |
| 21 Nov 24 |
6.10800 -0.06 |
6.17 | 6.04 | 6.16 | 3,847,901 |
| 20 Nov 24 |
6.16400 -0.10 |
6.33 | 6.16 | 6.30 | 3,177,675 |
| 19 Nov 24 |
6.26200 -0.04 |
6.29 | 6.03 | 6.27 | 6,041,843 |
| 18 Nov 24 |
6.29800 -0.12 |
6.45 | 6.29 | 6.45 | 3,706,714 |
| 15 Nov 24 |
6.41600 +0.17 |
6.45 | 6.24 | 6.24 | 5,757,711 |
| 14 Nov 24 |
6.24200 +0.08 |
6.25 | 6.14 | 6.15 | 2,736,180 |
| 13 Nov 24 |
6.15800 -0.13 |
6.31 | 6.13 | 6.27 | 3,981,244 |
| 12 Nov 24 |
6.28800 -0.08 |
6.36 | 6.26 | 6.32 | 4,069,765 |
| 11 Nov 24 |
6.37000 +0.06 |
6.39 | 6.30 | 6.34 | 3,517,954 |
| 08 Nov 24 |
6.31000 +0.07 |
6.40 | 6.27 | 6.27 | 4,195,039 |
| 07 Nov 24 |
6.24400 -0.03 |
6.32 | 6.18 | 6.23 | 4,226,156 |
| 06 Nov 24 |
6.27600 +0.09 |
6.48 | 6.27 | 6.28 | 6,665,618 |
| 05 Nov 24 |
6.19000 +0.03 |
6.26 | 6.17 | 6.20 | 4,460,806 |
| 04 Nov 24 |
6.15600 -0.02 |
6.23 | 6.11 | 6.15 | 4,267,116 |
| 01 Nov 24 |
6.17400 -0.19 |
6.29 | 6.16 | 6.25 | 6,352,934 |
| 31 Oct 24 |
6.36200 +0.02 |
6.44 | 6.29 | 6.30 | 3,581,670 |
| 30 Oct 24 |
6.34400 -0.17 |
6.54 | 6.31 | 6.54 | 7,104,822 |
| 29 Oct 24 |
6.51000 -0.36 |
6.83 | 6.48 | 6.78 | 11,477,860 |
| 28 Oct 24 |
6.86600 +0.14 |
7.03 | 6.82 | 6.92 | 8,141,680 |
| 25 Oct 24 |
6.72400 -0.01 |
6.75 | 6.69 | 6.71 | 2,236,464 |
| 24 Oct 24 |
6.73800 +0.11 |
6.80 | 6.65 | 6.65 | 5,014,251 |
| 23 Oct 24 |
6.63000 -0.13 |
6.82 | 6.63 | 6.77 | 3,015,645 |
| 22 Oct 24 |
6.76000 +0.08 |
6.87 | 6.68 | 6.68 | 4,200,733 |
| 21 Oct 24 |
6.68200 -0.08 |
6.81 | 6.65 | 6.76 | 3,787,669 |
| 18 Oct 24 |
6.76600 -0.02 |
6.85 | 6.76 | 6.77 | 3,655,013 |
| 17 Oct 24 |
6.78800 +0.09 |
6.84 | 6.74 | 6.79 | 5,514,601 |
| 16 Oct 24 |
6.69800 +0.02 |
6.71 | 6.54 | 6.67 | 4,658,115 |
| 15 Oct 24 |
6.68200 +0.21 |
6.74 | 6.55 | 6.55 | 8,123,739 |
| 14 Oct 24 |
6.47200 +0.03 |
6.48 | 6.37 | 6.43 | 3,536,084 |
| 11 Oct 24 |
6.43800 -0.05 |
6.50 | 6.38 | 6.48 | 3,332,468 |
| 10 Oct 24 |
6.48600 +0.05 |
6.54 | 6.35 | 6.52 | 4,789,137 |
| 09 Oct 24 |
6.43800 +0.10 |
6.45 | 6.30 | 6.31 | 3,315,909 |
| 08 Oct 24 |
6.34000 +0.07 |
6.36 | 6.19 | 6.21 | 3,800,118 |
| 07 Oct 24 |
6.27000 +0.05 |
6.38 | 6.23 | 6.27 | 4,338,545 |
| 04 Oct 24 |
6.22000 +0.12 |
6.24 | 6.09 | 6.11 | 4,939,336 |
| 03 Oct 24 |
6.09800 -0.03 |
6.20 | 6.07 | 6.12 | 4,440,010 |
| 02 Oct 24 |
6.13000 -0.29 |
6.37 | 6.10 | 6.37 | 12,690,380 |
| 01 Oct 24 |
6.41800 -0.16 |
6.81 | 6.38 | 6.65 | 12,471,830 |
| 30 Sep 24 |
6.58000 -0.10 |
6.65 | 6.51 | 6.65 | 5,827,691 |
| 27 Sep 24 |
6.67600 +0.15 |
6.69 | 6.52 | 6.54 | 6,644,702 |
| 26 Sep 24 |
6.52400 +0.15 |
6.61 | 6.45 | 6.45 | 8,657,870 |
| 25 Sep 24 |
6.37200 +0.13 |
6.40 | 6.23 | 6.25 | 5,545,482 |
| 24 Sep 24 |
6.24000 -0.04 |
6.38 | 6.24 | 6.33 | 3,144,857 |
| 23 Sep 24 |
6.27800 -0.03 |
6.33 | 6.20 | 6.32 | 3,150,215 |
| 20 Sep 24 |
6.31200 -0.06 |
6.37 | 6.30 | 6.35 | 9,039,059 |
| 19 Sep 24 |
6.36800 +0.19 |
6.45 | 6.22 | 6.22 | 10,267,750 |
| 18 Sep 24 |
6.18200 +0.04 |
6.18 | 6.11 | 6.15 | 4,701,347 |
| 17 Sep 24 |
6.14200 +0.26 |
6.19 | 5.89 | 5.90 | 9,064,768 |
| 16 Sep 24 |
5.88600 +0.00 |
5.89 | 5.83 | 5.88 | 2,566,927 |
| 13 Sep 24 |
5.88400 +0.10 |
5.92 | 5.78 | 5.79 | 4,562,137 |
| 12 Sep 24 |
5.78800 -0.04 |
5.92 | 5.70 | 5.85 | 6,272,835 |
| 11 Sep 24 |
5.83200 -0.01 |
5.94 | 5.80 | 5.86 | 3,559,326 |
| 10 Sep 24 |
5.84600 +0.02 |
5.85 | 5.76 | 5.80 | 4,039,406 |
| 09 Sep 24 |
5.82400 +0.03 |
5.85 | 5.77 | 5.82 | 1,915,977 |
| 06 Sep 24 |
5.79400 -0.12 |
5.91 | 5.77 | 5.90 | 5,924,059 |
| 05 Sep 24 |
5.91400 +0.18 |
5.98 | 5.73 | 5.73 | 6,987,316 |
| 04 Sep 24 |
5.73200 -0.06 |
5.76 | 5.66 | 5.72 | 3,175,238 |
| 03 Sep 24 |
5.79000 -0.06 |
5.85 | 5.72 | 5.82 | 3,852,289 |
| 02 Sep 24 |
5.84600 -0.04 |
5.90 | 5.79 | 5.90 | 2,556,555 |
| 30 Aug 24 |
5.88800 -0.01 |
5.95 | 5.86 | 5.92 | 5,924,554 |
| 29 Aug 24 |
5.90000 +0.10 |
5.91 | 5.79 | 5.79 | 4,250,886 |
| 28 Aug 24 |
5.79600 +0.01 |
5.83 | 5.77 | 5.80 | 2,729,356 |
| 27 Aug 24 |
5.78800 +0.12 |
5.88 | 5.69 | 5.69 | 5,012,018 |
| 26 Aug 24 |
5.67200 -0.02 |
5.72 | 5.66 | 5.71 | 1,844,862 |
| 23 Aug 24 |
5.69600 +0.10 |
5.70 | 5.61 | 5.62 | 3,023,223 |
| 22 Aug 24 |
5.59400 -0.02 |
5.66 | 5.59 | 5.60 | 1,886,012 |
| 21 Aug 24 |
5.61600 +0.01 |
5.67 | 5.59 | 5.60 | 2,028,633 |
| 20 Aug 24 |
5.61000 +0.00 |
5.67 | 5.59 | 5.64 | 2,541,594 |
| 19 Aug 24 |
5.60600 +0.05 |
5.68 | 5.56 | 5.56 | 3,818,527 |
| 16 Aug 24 |
5.55600 -0.02 |
5.62 | 5.55 | 5.60 | 2,802,881 |
| 15 Aug 24 |
5.58000 +0.03 |
5.63 | 5.51 | 5.56 | 3,267,790 |
| 14 Aug 24 |
5.54800 +0.02 |
5.62 | 5.53 | 5.56 | 2,964,402 |
| 13 Aug 24 |
5.52600 -0.02 |
5.60 | 5.46 | 5.56 | 3,424,089 |
| 12 Aug 24 |
5.54200 -0.07 |
5.64 | 5.54 | 5.61 | 2,485,151 |
| 09 Aug 24 |
5.61000 +0.03 |
5.70 | 5.59 | 5.61 | 3,558,680 |
| 08 Aug 24 |
5.57800 -0.08 |
5.67 | 5.56 | 5.67 | 3,786,472 |
| 07 Aug 24 |
5.65800 -0.01 |
5.72 | 5.62 | 5.70 | 3,920,864 |
| 06 Aug 24 |
5.66400 +0.06 |
5.72 | 5.59 | 5.67 | 3,516,227 |
| 05 Aug 24 |
5.60400 +0.04 |
5.66 | 5.38 | 5.43 | 8,006,944 |
| 02 Aug 24 |
5.56200 -0.09 |
5.66 | 5.49 | 5.62 | 7,692,759 |
| 01 Aug 24 |
5.65400 -0.14 |
5.80 | 5.59 | 5.71 | 7,842,242 |
| 31 Jul 24 |
5.79800 -0.10 |
5.94 | 5.71 | 5.87 | 5,093,216 |
| 30 Jul 24 |
5.89400 +0.01 |
5.95 | 5.83 | 5.85 | 4,754,664 |
| 29 Jul 24 |
5.88000 -0.03 |
5.94 | 5.83 | 5.94 | 3,743,791 |
| 26 Jul 24 |
5.91200 +0.08 |
5.91 | 5.79 | 5.81 | 4,350,906 |
| 25 Jul 24 |
5.83400 +0.14 |
5.87 | 5.59 | 5.67 | 8,540,335 |
| 24 Jul 24 |
5.69800 +0.01 |
5.81 | 5.68 | 5.69 | 5,172,912 |
| 23 Jul 24 |
5.69200 -0.04 |
5.77 | 5.69 | 5.76 | 3,739,075 |
| 22 Jul 24 |
5.73600 -0.04 |
5.76 | 5.65 | 5.71 | 6,216,579 |
| 19 Jul 24 |
5.77200 -0.11 |
5.83 | 5.70 | 5.81 | 6,479,440 |
| 18 Jul 24 |
5.88200 +0.04 |
5.94 | 5.79 | 5.82 | 7,046,751 |
| 17 Jul 24 |
5.84000 +0.18 |
5.88 | 5.63 | 5.65 | 6,361,881 |
| 16 Jul 24 |
5.65600 -0.12 |
5.74 | 5.59 | 5.72 | 7,157,358 |
| 15 Jul 24 |
5.77800 -0.06 |
5.80 | 5.66 | 5.67 | 7,407,830 |
| 12 Jul 24 |
5.84200 +0.05 |
5.89 | 5.57 | 5.83 | 14,039,510 |
| 11 Jul 24 |
5.79400 -0.14 |
5.97 | 5.73 | 5.96 | 7,967,365 |
| 10 Jul 24 |
5.93200 -0.04 |
6.00 | 5.86 | 5.87 | 4,233,659 |
| 09 Jul 24 |
5.96800 -0.09 |
6.06 | 5.95 | 6.03 | 4,862,232 |
| 08 Jul 24 |
6.06200 +0.03 |
6.14 | 5.99 | 6.03 | 6,999,293 |
| 05 Jul 24 |
6.03000 +0.04 |
6.08 | 5.95 | 6.01 | 6,333,553 |
| 04 Jul 24 |
5.99200 +0.06 |
6.01 | 5.91 | 5.95 | 4,888,059 |
| 03 Jul 24 |
5.92800 +0.18 |
5.97 | 5.75 | 5.80 | 7,372,217 |
| 02 Jul 24 |
5.75000 -0.01 |
5.78 | 5.68 | 5.75 | 4,966,589 |
| 01 Jul 24 |
5.75600 +0.05 |
5.87 | 5.75 | 5.85 | 5,706,062 |
| 28 Jun 24 |
5.71000 +0.06 |
5.73 | 5.61 | 5.68 | 6,570,313 |
| 27 Jun 24 |
5.64800 -0.07 |
5.72 | 5.65 | 5.71 | 4,971,284 |
| 26 Jun 24 |
5.71400 -0.10 |
5.84 | 5.69 | 5.82 | 7,042,894 |
| 25 Jun 24 |
5.81400 +0.00 |
5.85 | 5.74 | 5.82 | 4,802,814 |
| 24 Jun 24 |
5.81000 +0.08 |
5.86 | 5.74 | 5.77 | 7,300,338 |
| 21 Jun 24 |
5.72600 -0.06 |
5.79 | 5.65 | 5.79 | 13,198,240 |
| 20 Jun 24 |
5.78400 -0.22 |
5.88 | 5.75 | 5.82 | 12,574,850 |
| 19 Jun 24 |
6.00400 +0.03 |
6.02 | 5.96 | 5.97 | 3,342,624 |
| 18 Jun 24 |
5.97200 +0.08 |
6.02 | 5.94 | 5.97 | 5,350,452 |
| 17 Jun 24 |
5.88800 -0.01 |
5.95 | 5.85 | 5.92 | 5,327,201 |
| 14 Jun 24 |
5.89600 -0.05 |
6.00 | 5.85 | 5.97 | 11,117,080 |
| 13 Jun 24 |
5.94400 -0.34 |
6.15 | 5.84 | 6.14 | 21,415,528 |
| 12 Jun 24 |
6.28800 +0.12 |
6.34 | 6.17 | 6.17 | 5,279,046 |
| 11 Jun 24 |
6.16800 -0.06 |
6.23 | 6.14 | 6.23 | 5,505,804 |
| 10 Jun 24 |
6.23000 -0.07 |
6.27 | 6.19 | 6.27 | 5,176,547 |
| 07 Jun 24 |
6.29600 -0.05 |
6.37 | 6.24 | 6.34 | 5,353,696 |
| 06 Jun 24 |
6.34400 -0.02 |
6.41 | 6.28 | 6.39 | 5,063,708 |
| 05 Jun 24 |
6.36600 +0.04 |
6.41 | 6.28 | 6.32 | 5,740,000 |
| 04 Jun 24 |
6.32800 -0.12 |
6.47 | 6.27 | 6.45 | 8,423,627 |
| 03 Jun 24 |
6.45000 +0.03 |
6.55 | 6.41 | 6.49 | 6,432,124 |
| 31 May 24 |
6.42200 +0.10 |
6.42 | 6.28 | 6.33 | 10,002,750 |
| 30 May 24 |
6.32200 +0.02 |
6.34 | 6.25 | 6.29 | 4,690,389 |
| 29 May 24 |
6.30000 -0.18 |
6.43 | 6.29 | 6.39 | 9,250,072 |
| 28 May 24 |
6.47800 +0.01 |
6.63 | 6.45 | 6.50 | 6,058,326 |
| 27 May 24 |
6.46600 +0.10 |
6.47 | 6.38 | 6.40 | 3,830,429 |
| 24 May 24 |
6.37000 -0.09 |
6.42 | 6.36 | 6.40 | 4,579,457 |
| 23 May 24 |
6.46000 -0.02 |
6.53 | 6.45 | 6.49 | 4,157,110 |
| 22 May 24 |
6.47600 +0.00 |
6.51 | 6.39 | 6.45 | 5,143,075 |
| 21 May 24 |
6.47400 -0.17 |
6.61 | 6.46 | 6.60 | 7,325,167 |
| 20 May 24 |
6.64000 -0.03 |
6.71 | 6.62 | 6.68 | 2,644,025 |
| 17 May 24 |
6.67200 -0.05 |
6.76 | 6.64 | 6.71 | 4,175,641 |
| 16 May 24 |
6.71800 -0.08 |
6.81 | 6.71 | 6.78 | 5,097,347 |
| 15 May 24 |
6.80000 -0.05 |
6.93 | 6.80 | 6.86 | 4,532,402 |
| 14 May 24 |
6.84600 +0.04 |
6.94 | 6.81 | 6.82 | 5,575,645 |
| 13 May 24 |
6.80800 +0.14 |
6.83 | 6.70 | 6.71 | 4,354,045 |
| 10 May 24 |
6.66800 -0.06 |
6.83 | 6.67 | 6.76 | 6,562,273 |
| 09 May 24 |
6.72400 -0.07 |
6.80 | 6.72 | 6.78 | 3,935,470 |
| 08 May 24 |
6.79600 -0.03 |
6.91 | 6.59 | 6.67 | 10,567,840 |
| 07 May 24 |
6.82200 -0.10 |
7.08 | 6.73 | 6.94 | 11,468,560 |
| 06 May 24 |
6.92200 +0.10 |
6.95 | 6.84 | 6.88 | 3,482,151 |
| 03 May 24 |
6.82600 -0.01 |
6.96 | 6.83 | 6.90 | 5,352,212 |
| 02 May 24 |
6.83800 +0.12 |
6.91 | 6.75 | 6.79 | 8,009,550 |
| 30 Apr 24 |
6.71400 -0.03 |
6.84 | 6.62 | 6.69 | 6,173,471 |
| 29 Apr 24 |
6.74200 +0.05 |
6.76 | 6.67 | 6.73 | 5,963,062 |
| 26 Apr 24 |
6.69600 +0.05 |
6.84 | 6.67 | 6.74 | 5,497,799 |
| 25 Apr 24 |
6.65000 -0.03 |
6.71 | 6.62 | 6.65 | 3,688,108 |
| 24 Apr 24 |
6.68200 -0.06 |
6.79 | 6.67 | 6.74 | 3,775,641 |
| 23 Apr 24 |
6.74200 -0.01 |
6.84 | 6.71 | 6.82 | 4,782,910 |
| 22 Apr 24 |
6.75200 +0.04 |
6.85 | 6.75 | 6.79 | 4,429,332 |
| 19 Apr 24 |
6.71600 +0.06 |
6.74 | 6.52 | 6.59 | 5,909,590 |
| 18 Apr 24 |
6.65800 +0.35 |
6.73 | 6.38 | 6.38 | 11,106,760 |
| 17 Apr 24 |
6.30400 -0.09 |
6.45 | 6.30 | 6.38 | 9,118,654 |
| 16 Apr 24 |
6.39400 -0.17 |
6.47 | 6.33 | 6.45 | 14,942,660 |
| 15 Apr 24 |
6.56200 -0.32 |
7.05 | 6.52 | 6.88 | 19,643,500 |
| 12 Apr 24 |
6.87800 -0.08 |
7.10 | 6.81 | 7.05 | 8,910,521 |
| 11 Apr 24 |
6.96200 -0.19 |
7.12 | 6.91 | 7.07 | 10,951,340 |
| 10 Apr 24 |
7.15400 +0.05 |
7.34 | 7.07 | 7.17 | 8,395,989 |
| 09 Apr 24 |
7.10600 -0.02 |
7.25 | 7.08 | 7.10 | 5,791,739 |
| 08 Apr 24 |
7.12400 +0.21 |
7.14 | 6.92 | 6.95 | 5,940,501 |
| 05 Apr 24 |
6.91800 -0.31 |
7.12 | 6.91 | 7.10 | 9,264,917 |
| 04 Apr 24 |
7.22800 +0.08 |
7.26 | 7.06 | 7.19 | 3,791,955 |
| 03 Apr 24 |
7.15200 +0.05 |
7.16 | 7.02 | 7.08 | 3,706,592 |
| 02 Apr 24 |
7.10200 -0.18 |
7.31 | 7.10 | 7.29 | 5,550,223 |
| 28 Mar 24 |
7.28100 +0.10 |
7.32 | 7.10 | 7.27 | 6,345,229 |
| 27 Mar 24 |
7.17700 -0.08 |
7.21 | 7.05 | 7.20 | 6,279,336 |
| 26 Mar 24 |
7.25900 +0.20 |
7.26 | 7.04 | 7.07 | 7,936,376 |
| 25 Mar 24 |
7.06100 -0.01 |
7.08 | 6.98 | 7.08 | 4,482,563 |
| 22 Mar 24 |
7.06600 +0.14 |
7.09 | 6.92 | 6.94 | 6,410,474 |
| 21 Mar 24 |
6.92800 +0.08 |
7.02 | 6.90 | 6.95 | 6,091,317 |
| 20 Mar 24 |
6.85200 +0.01 |
6.88 | 6.75 | 6.83 | 4,982,508 |
| 19 Mar 24 |
6.83800 +0.01 |
6.86 | 6.80 | 6.83 | 4,508,595 |
| 18 Mar 24 |
6.82900 +0.01 |
6.93 | 6.82 | 6.85 | 6,539,982 |
| 15 Mar 24 |
6.82400 +0.09 |
6.88 | 6.77 | 6.77 | 9,877,201 |
| 14 Mar 24 |
6.73700 -0.16 |
6.89 | 6.71 | 6.89 | 7,577,201 |
| 13 Mar 24 |
6.89700 +0.09 |
6.90 | 6.77 | 6.85 | 6,470,345 |
| 12 Mar 24 |
6.80500 +0.02 |
6.90 | 6.76 | 6.85 | 6,804,813 |
| 11 Mar 24 |
6.78400 -0.03 |
6.85 | 6.70 | 6.80 | 8,323,069 |
| 08 Mar 24 |
6.81700 -0.12 |
7.00 | 6.79 | 6.95 | 8,549,023 |
| 07 Mar 24 |
6.93200 -0.14 |
7.20 | 6.93 | 7.20 | 11,312,990 |
| 06 Mar 24 |
7.07500 +0.07 |
7.20 | 6.96 | 6.98 | 5,985,131 |
| 05 Mar 24 |
7.00200 -0.05 |
7.07 | 6.92 | 7.01 | 5,502,109 |
| 04 Mar 24 |
7.04700 -0.14 |
7.18 | 7.04 | 7.16 | 4,822,043 |
| 01 Mar 24 |
7.19100 +0.00 |
7.25 | 7.13 | 7.20 | 3,705,909 |
| 29 Feb 24 |
7.18800 -0.07 |
7.26 | 7.06 | 7.25 | 8,191,358 |
| 28 Feb 24 |
7.26100 -0.11 |
7.41 | 7.24 | 7.40 | 3,944,782 |
| 27 Feb 24 |
7.37400 +0.14 |
7.41 | 7.21 | 7.21 | 3,693,262 |
| 26 Feb 24 |
7.23700 -0.14 |
7.39 | 7.21 | 7.31 | 4,252,026 |
| 23 Feb 24 |
7.38100 -0.12 |
7.38 | 7.14 | 7.31 | 9,592,767 |
| 22 Feb 24 |
7.50300 +0.07 |
7.57 | 7.40 | 7.49 | 5,039,944 |
| 21 Feb 24 |
7.42800 +0.09 |
7.49 | 7.34 | 7.34 | 2,967,239 |
| 20 Feb 24 |
7.33900 +0.00 |
7.36 | 7.29 | 7.32 | 1,958,016 |
| 19 Feb 24 |
7.33700 -0.07 |
7.36 | 7.28 | 7.35 | 3,114,784 |
| 16 Feb 24 |
7.41100 +0.00 |
7.56 | 7.40 | 7.47 | 3,184,654 |
| 15 Feb 24 |
7.41000 +0.01 |
7.56 | 7.41 | 7.45 | 3,156,124 |
| 14 Feb 24 |
7.39900 -0.07 |
7.50 | 7.39 | 7.44 | 2,844,802 |
| 13 Feb 24 |
7.46700 -0.09 |
7.58 | 7.38 | 7.56 | 3,786,286 |
| 12 Feb 24 |
7.56200 +0.04 |
7.64 | 7.48 | 7.52 | 2,329,753 |
| 09 Feb 24 |
7.51800 -0.14 |
7.68 | 7.52 | 7.67 | 3,450,257 |
| 08 Feb 24 |
7.66100 +0.01 |
7.74 | 7.61 | 7.65 | 2,469,965 |
| 07 Feb 24 |
7.65200 -0.11 |
7.77 | 7.65 | 7.72 | 3,232,245 |
| 06 Feb 24 |
7.75800 +0.04 |
7.80 | 7.67 | 7.73 | 2,697,812 |
| 05 Feb 24 |
7.71500 -0.15 |
7.88 | 7.67 | 7.86 | 3,884,572 |
| 02 Feb 24 |
7.86800 +0.16 |
8.03 | 7.81 | 7.81 | 4,518,296 |
| 01 Feb 24 |
7.71000 -0.04 |
7.80 | 7.67 | 7.67 | 2,553,027 |
| 31 Jan 24 |
7.74800 -0.04 |
7.79 | 7.70 | 7.75 | 2,929,994 |
| 30 Jan 24 |
7.78600 +0.05 |
7.90 | 7.76 | 7.88 | 2,501,784 |
| 29 Jan 24 |
7.73800 -0.02 |
7.75 | 7.61 | 7.71 | 2,786,835 |
| 26 Jan 24 |
7.75800 -0.02 |
7.81 | 7.64 | 7.78 | 2,418,077 |
| 25 Jan 24 |
7.77400 +0.09 |
7.87 | 7.63 | 7.67 | 4,184,354 |
| 24 Jan 24 |
7.68500 +0.29 |
7.73 | 7.48 | 7.50 | 5,651,440 |
| 23 Jan 24 |
7.39900 +0.10 |
7.52 | 7.27 | 7.30 | 5,429,497 |
| 22 Jan 24 |
7.29800 +0.06 |
7.38 | 7.25 | 7.28 | 2,889,378 |
| 19 Jan 24 |
7.23400 -0.08 |
7.41 | 7.22 | 7.39 | 3,236,617 |
| 18 Jan 24 |
7.31300 +0.02 |
7.35 | 7.24 | 7.32 | 3,197,830 |
| 17 Jan 24 |
7.29700 -0.04 |
7.31 | 7.19 | 7.21 | 4,154,573 |
| 16 Jan 24 |
7.34000 -0.16 |
7.46 | 7.28 | 7.45 | 5,049,661 |
| 15 Jan 24 |
7.49700 -0.03 |
7.58 | 7.50 | 7.54 | 3,395,450 |
| 12 Jan 24 |
7.52300 -0.15 |
7.74 | 7.44 | 7.70 | 5,420,655 |
| 11 Jan 24 |
7.67500 -0.14 |
7.83 | 7.64 | 7.70 | 4,045,841 |
| 10 Jan 24 |
7.81400 -0.12 |
7.94 | 7.80 | 7.89 | 3,218,868 |
| 09 Jan 24 |
7.93000 +0.00 |
7.97 | 7.84 | 7.95 | 2,607,069 |
| 08 Jan 24 |
7.92600 +0.14 |
7.94 | 7.74 | 7.78 | 3,789,623 |
| 05 Jan 24 |
7.79100 +0.10 |
7.82 | 7.56 | 7.65 | 4,139,527 |
| 04 Jan 24 |
7.69100 +0.09 |
7.69 | 7.56 | 7.56 | 3,778,511 |
| 03 Jan 24 |
7.59700 -0.19 |
7.79 | 7.55 | 7.72 | 4,892,087 |
| 02 Jan 24 |
7.78300 -0.27 |
7.99 | 7.75 | 7.93 | 5,642,460 |
| 29 Dec 23 |
8.04800 +0.03 |
8.05 | 7.94 | 8.03 | 1,709,029 |
| 28 Dec 23 |
8.02100 -0.02 |
8.07 | 7.99 | 8.03 | 2,433,219 |
| 27 Dec 23 |
8.04000 +0.00 |
8.06 | 8.01 | 8.04 | 2,185,520 |
| 22 Dec 23 |
8.04100 -0.03 |
8.15 | 7.98 | 8.04 | 2,314,867 |
| 21 Dec 23 |
8.07500 -0.05 |
8.10 | 8.00 | 8.05 | 2,416,661 |
| 20 Dec 23 |
8.12800 +0.02 |
8.17 | 7.99 | 8.15 | 3,505,368 |
| 19 Dec 23 |
8.10600 +0.14 |
8.12 | 7.79 | 7.83 | 3,982,877 |
| 18 Dec 23 |
7.96900 -0.17 |
8.10 | 7.93 | 8.03 | 3,596,943 |
| 15 Dec 23 |
8.13700 -0.03 |
8.28 | 8.07 | 8.23 | 5,344,160 |
| 14 Dec 23 |
8.17200 +0.18 |
8.27 | 8.09 | 8.10 | 5,934,589 |
| 13 Dec 23 |
7.99000 -0.23 |
8.27 | 7.96 | 8.20 | 5,837,886 |
| 12 Dec 23 |
8.22000 +0.06 |
8.22 | 8.07 | 8.14 | 4,213,579 |
| 11 Dec 23 |
8.16000 -0.20 |
8.30 | 8.15 | 8.28 | 4,184,746 |
| 08 Dec 23 |
8.36400 -0.05 |
8.44 | 8.34 | 8.36 | 3,454,672 |
| 07 Dec 23 |
8.40900 -0.18 |
8.42 | 8.16 | 8.28 | 8,462,478 |
| 06 Dec 23 |
8.58500 +0.27 |
8.59 | 8.33 | 8.33 | 6,910,761 |
| 05 Dec 23 |
8.31900 +0.01 |
8.34 | 8.25 | 8.27 | 2,647,081 |
| 04 Dec 23 |
8.31300 +0.09 |
8.35 | 8.23 | 8.25 | 5,189,082 |
| 01 Dec 23 |
8.22200 +0.24 |
8.24 | 8.02 | 8.02 | 6,894,316 |
| 30 Nov 23 |
7.98000 -0.04 |
8.12 | 7.89 | 8.04 | 7,763,271 |
| 29 Nov 23 |
8.02000 +0.23 |
8.10 | 7.80 | 7.80 | 6,602,419 |
| 28 Nov 23 |
7.78700 +0.06 |
7.82 | 7.65 | 7.66 | 3,213,931 |
| 27 Nov 23 |
7.72300 -0.11 |
7.95 | 7.68 | 7.82 | 3,535,110 |
| 24 Nov 23 |
7.83300 +0.01 |
7.87 | 7.78 | 7.84 | 2,020,026 |
| 23 Nov 23 |
7.82100 -0.16 |
7.91 | 7.75 | 7.90 | 4,505,145 |
| 22 Nov 23 |
7.97800 +0.14 |
8.02 | 7.78 | 7.81 | 3,577,329 |
| 21 Nov 23 |
7.84000 -0.12 |
8.06 | 7.84 | 7.98 | 3,472,252 |
| 20 Nov 23 |
7.95700 -0.04 |
8.08 | 7.94 | 8.03 | 4,296,290 |
| 17 Nov 23 |
7.99900 +0.15 |
8.06 | 7.85 | 7.89 | 5,290,330 |
| 16 Nov 23 |
7.84500 -0.08 |
7.97 | 7.80 | 7.90 | 3,489,050 |
| 15 Nov 23 |
7.92000 +0.13 |
7.96 | 7.79 | 7.80 | 4,743,185 |
| 14 Nov 23 |
7.78800 +0.09 |
7.84 | 7.63 | 7.71 | 5,831,042 |
| 13 Nov 23 |
7.69800 +0.14 |
7.74 | 7.56 | 7.56 | 3,317,319 |
| 10 Nov 23 |
7.56000 -0.20 |
7.68 | 7.50 | 7.68 | 5,838,496 |
| 09 Nov 23 |
7.75500 +0.08 |
7.77 | 7.60 | 7.63 | 4,035,029 |
| 08 Nov 23 |
7.67100 +0.25 |
7.74 | 7.39 | 7.39 | 6,016,708 |
| 07 Nov 23 |
7.42000 +0.03 |
7.51 | 7.31 | 7.33 | 3,796,720 |
| 06 Nov 23 |
7.39500 -0.14 |
7.75 | 7.35 | 7.68 | 6,420,490 |
| 03 Nov 23 |
7.53200 +0.50 |
7.63 | 7.10 | 7.11 | 13,521,430 |
| 02 Nov 23 |
7.03600 +0.46 |
7.13 | 6.86 | 6.88 | 12,447,460 |
| 01 Nov 23 |
6.57100 -0.03 |
6.68 | 6.51 | 6.68 | 5,037,440 |
| 31 Oct 23 |
6.60400 -0.04 |
6.67 | 6.54 | 6.66 | 4,511,788 |
| 30 Oct 23 |
6.64000 -0.07 |
6.78 | 6.64 | 6.73 | 4,440,730 |
| 27 Oct 23 |
6.70700 -0.08 |
6.86 | 6.54 | 6.83 | 5,493,408 |
| 26 Oct 23 |
6.78500 +0.03 |
6.80 | 6.65 | 6.70 | 4,559,948 |
| 25 Oct 23 |
6.75700 +0.07 |
6.80 | 6.58 | 6.70 | 4,518,024 |
| 24 Oct 23 |
6.68200 -0.02 |
6.78 | 6.65 | 6.74 | 3,961,374 |
| 23 Oct 23 |
6.70300 +0.07 |
6.70 | 6.55 | 6.66 | 3,629,148 |
| 20 Oct 23 |
6.63100 -0.18 |
6.73 | 6.61 | 6.71 | 5,669,699 |
| 19 Oct 23 |
6.80800 -0.06 |
6.86 | 6.75 | 6.80 | 4,717,458 |
| 18 Oct 23 |
6.86400 -0.25 |
6.99 | 6.76 | 6.95 | 8,550,058 |
| 17 Oct 23 |
7.11600 -0.04 |
7.16 | 7.03 | 7.13 | 2,868,186 |
| 16 Oct 23 |
7.15900 +0.05 |
7.20 | 7.02 | 7.05 | 3,423,370 |
| 13 Oct 23 |
7.11100 -0.03 |
7.22 | 7.03 | 7.10 | 4,892,207 |
| 12 Oct 23 |
7.14200 -0.15 |
7.36 | 7.14 | 7.33 | 4,828,469 |
| 11 Oct 23 |
7.29400 +0.00 |
7.33 | 7.21 | 7.26 | 2,870,182 |
| 10 Oct 23 |
7.29100 +0.20 |
7.35 | 7.13 | 7.15 | 5,434,636 |
| 09 Oct 23 |
7.08600 -0.32 |
7.23 | 7.05 | 7.22 | 6,520,409 |
| 06 Oct 23 |
7.40300 +0.05 |
7.49 | 7.32 | 7.37 | 3,866,208 |
| 05 Oct 23 |
7.35000 +0.13 |
7.46 | 7.24 | 7.27 | 4,538,557 |
| 04 Oct 23 |
7.21800 -0.03 |
7.22 | 7.03 | 7.15 | 5,687,249 |
| 03 Oct 23 |
7.24700 -0.21 |
7.43 | 7.23 | 7.40 | 4,349,850 |
| 02 Oct 23 |
7.46000 -0.05 |
7.59 | 7.42 | 7.53 | 2,799,631 |
| 29 Sep 23 |
7.50600 -0.02 |
7.59 | 7.50 | 7.57 | 4,438,039 |
| 28 Sep 23 |
7.52900 -0.12 |
7.63 | 7.36 | 7.62 | 6,724,206 |
| 27 Sep 23 |
7.65300 +0.05 |
7.69 | 7.55 | 7.60 | 3,748,238 |
| 26 Sep 23 |
7.60700 -0.05 |
7.72 | 7.57 | 7.61 | 4,774,311 |
| 25 Sep 23 |
7.66000 -0.48 |
8.11 | 7.58 | 8.10 | 11,730,690 |
| 22 Sep 23 |
8.13500 +0.07 |
8.16 | 7.99 | 8.01 | 5,275,170 |
| 21 Sep 23 |
8.06600 -0.06 |
8.08 | 7.98 | 8.06 | 4,330,027 |
| 20 Sep 23 |
8.12300 +0.15 |
8.18 | 7.97 | 7.97 | 3,869,135 |
| 19 Sep 23 |
7.97200 -0.02 |
8.03 | 7.95 | 7.95 | 4,738,950 |
| 18 Sep 23 |
7.99200 -0.09 |
8.08 | 7.97 | 8.05 | 4,713,725 |
| 15 Sep 23 |
8.08600 +0.06 |
8.17 | 8.03 | 8.15 | 4,642,305 |
| 14 Sep 23 |
8.02800 -0.10 |
8.12 | 7.94 | 8.10 | 5,238,082 |
| 13 Sep 23 |
8.12600 -0.09 |
8.29 | 8.06 | 8.20 | 5,843,734 |
| 12 Sep 23 |
8.21600 +0.03 |
8.27 | 8.17 | 8.21 | 2,630,660 |
| 11 Sep 23 |
8.18300 +0.11 |
8.21 | 8.10 | 8.12 | 4,011,554 |
| 08 Sep 23 |
8.07000 -0.02 |
8.17 | 7.98 | 8.11 | 4,767,568 |
| 07 Sep 23 |
8.08800 +0.01 |
8.14 | 7.98 | 8.02 | 3,868,221 |
| 06 Sep 23 |
8.08100 -0.18 |
8.26 | 8.07 | 8.21 | 5,694,786 |
| 05 Sep 23 |
8.26300 -0.07 |
8.28 | 8.19 | 8.28 | 3,136,868 |
| 04 Sep 23 |
8.33400 +0.11 |
8.45 | 8.24 | 8.24 | 2,945,014 |
| 01 Sep 23 |
8.22800 -0.02 |
8.30 | 8.22 | 8.25 | 2,271,659 |
| 31 Aug 23 |
8.24700 +0.04 |
8.36 | 8.19 | 8.20 | 4,854,478 |
| 30 Aug 23 |
8.20700 -0.16 |
8.36 | 8.16 | 8.35 | 4,172,473 |
| 29 Aug 23 |
8.36500 +0.13 |
8.41 | 8.28 | 8.29 | 3,554,875 |
| 28 Aug 23 |
8.23800 +0.14 |
8.29 | 8.12 | 8.13 | 2,491,153 |
| 25 Aug 23 |
8.09800 -0.09 |
8.22 | 8.08 | 8.15 | 4,066,069 |
| 24 Aug 23 |
8.18400 -0.18 |
8.43 | 8.18 | 8.36 | 3,788,038 |
| 23 Aug 23 |
8.36000 +0.01 |
8.39 | 8.30 | 8.36 | 2,770,804 |
| 22 Aug 23 |
8.35000 -0.06 |
8.48 | 8.35 | 8.44 | 3,051,877 |
| 21 Aug 23 |
8.41000 -0.05 |
8.50 | 8.39 | 8.43 | 2,708,931 |
| 18 Aug 23 |
8.45900 -0.08 |
8.52 | 8.36 | 8.50 | 3,099,773 |
| 17 Aug 23 |
8.54200 -0.14 |
8.67 | 8.53 | 8.65 | 2,690,853 |
| 16 Aug 23 |
8.67800 +0.05 |
8.71 | 8.55 | 8.57 | 2,267,052 |
| 15 Aug 23 |
8.63100 -0.11 |
8.80 | 8.61 | 8.75 | 2,262,368 |
| 14 Aug 23 |
8.73900 -0.01 |
8.74 | 8.65 | 8.70 | 1,844,576 |
| 11 Aug 23 |
8.74400 -0.06 |
8.82 | 8.72 | 8.76 | 2,147,563 |
| 10 Aug 23 |
8.80300 +0.09 |
8.88 | 8.77 | 8.80 | 3,486,308 |
| 09 Aug 23 |
8.71500 +0.12 |
8.82 | 8.67 | 8.69 | 3,906,405 |
| 08 Aug 23 |
8.59800 -0.02 |
8.61 | 8.51 | 8.58 | 3,469,064 |
| 07 Aug 23 |
8.61900 +0.04 |
8.68 | 8.51 | 8.54 | 4,094,492 |
| 04 Aug 23 |
8.57500 +0.23 |
8.65 | 8.36 | 8.46 | 8,225,238 |
| 03 Aug 23 |
8.34200 -0.48 |
8.74 | 8.18 | 8.69 | 21,202,990 |
| 02 Aug 23 |
8.82500 -0.25 |
9.03 | 8.77 | 9.00 | 6,212,510 |
| 01 Aug 23 |
9.07800 -0.10 |
9.25 | 9.06 | 9.20 | 3,112,189 |
| 31 Jul 23 |
9.17800 +0.15 |
9.25 | 9.05 | 9.07 | 5,843,801 |
| 28 Jul 23 |
9.02800 +0.12 |
9.11 | 8.82 | 8.91 | 5,402,722 |
| 27 Jul 23 |
8.90500 +0.11 |
8.90 | 8.74 | 8.74 | 3,237,055 |
| 26 Jul 23 |
8.79600 +0.10 |
8.84 | 8.65 | 8.65 | 3,832,888 |
| 25 Jul 23 |
8.69400 -0.13 |
8.86 | 8.69 | 8.84 | 3,067,049 |
| 24 Jul 23 |
8.82200 -0.03 |
8.83 | 8.66 | 8.73 | 2,888,735 |
| 21 Jul 23 |
8.85000 +0.01 |
8.93 | 8.79 | 8.81 | 3,905,284 |
| 20 Jul 23 |
8.83600 +0.04 |
8.92 | 8.77 | 8.83 | 3,056,626 |
| 19 Jul 23 |
8.79600 +0.08 |
8.86 | 8.75 | 8.76 | 2,875,359 |
| 18 Jul 23 |
8.71600 -0.01 |
8.75 | 8.61 | 8.67 | 2,659,652 |
| 17 Jul 23 |
8.72800 -0.06 |
8.92 | 8.69 | 8.75 | 3,680,430 |
| 14 Jul 23 |
8.79200 -0.15 |
8.97 | 8.79 | 8.90 | 4,510,649 |
| 13 Jul 23 |
8.94200 -0.05 |
9.14 | 8.88 | 8.99 | 5,172,985 |
| 12 Jul 23 |
8.98700 -0.04 |
9.05 | 8.72 | 9.04 | 6,304,043 |
| 11 Jul 23 |
9.03100 -0.07 |
9.19 | 8.98 | 9.14 | 2,873,636 |
| 10 Jul 23 |
9.10000 +0.08 |
9.13 | 8.96 | 8.99 | 2,263,536 |
| 07 Jul 23 |
9.01700 +0.01 |
9.09 | 8.88 | 9.01 | 3,539,591 |
| 06 Jul 23 |
9.01000 -0.42 |
9.39 | 8.94 | 9.39 | 7,374,142 |
| 05 Jul 23 |
9.42700 -0.04 |
9.49 | 9.38 | 9.43 | 2,023,545 |
| 04 Jul 23 |
9.46300 +0.01 |
9.49 | 9.38 | 9.46 | 2,242,842 |
| 03 Jul 23 |
9.45500 +0.08 |
9.58 | 9.43 | 9.44 | 2,607,576 |
| 30 Jun 23 |
9.37900 -0.07 |
9.47 | 9.38 | 9.45 | 2,813,590 |
| 29 Jun 23 |
9.45200 -0.04 |
9.51 | 9.35 | 9.50 | 2,254,403 |
| 28 Jun 23 |
9.49500 +0.04 |
9.56 | 9.44 | 9.48 | 3,166,587 |
| 27 Jun 23 |
9.45100 +0.27 |
9.45 | 9.19 | 9.20 | 3,103,704 |
| 26 Jun 23 |
9.17700 -0.03 |
9.24 | 9.05 | 9.22 | 2,455,306 |
| 23 Jun 23 |
9.21100 -0.26 |
9.44 | 9.11 | 9.43 | 4,077,819 |
| 22 Jun 23 |
9.47000 +0.14 |
9.47 | 9.21 | 9.25 | 3,315,362 |
| 21 Jun 23 |
9.33100 +0.07 |
9.46 | 9.25 | 9.31 | 3,226,180 |
| 20 Jun 23 |
9.26200 -0.07 |
9.34 | 9.19 | 9.31 | 3,221,397 |
| 19 Jun 23 |
9.33400 -0.08 |
9.46 | 9.28 | 9.43 | 2,735,012 |
| 16 Jun 23 |
9.41000 +0.06 |
9.44 | 9.32 | 9.38 | 6,599,564 |
| 15 Jun 23 |
9.35000 -0.13 |
9.51 | 9.25 | 9.50 | 3,400,129 |
| 14 Jun 23 |
9.47600 -0.05 |
9.65 | 9.45 | 9.54 | 3,897,344 |
| 13 Jun 23 |
9.52800 +0.20 |
9.57 | 9.34 | 9.37 | 4,636,453 |
| 12 Jun 23 |
9.32800 +0.14 |
9.35 | 9.21 | 9.22 | 2,558,476 |
| 09 Jun 23 |
9.18400 +0.05 |
9.23 | 9.08 | 9.08 | 3,168,336 |
| 08 Jun 23 |
9.13600 +0.00 |
9.19 | 9.08 | 9.10 | 2,920,089 |
| 07 Jun 23 |
9.13300 -0.01 |
9.20 | 9.06 | 9.18 | 2,842,236 |
| 06 Jun 23 |
9.14100 +0.03 |
9.17 | 9.02 | 9.10 | 2,382,771 |
| 05 Jun 23 |
9.11100 -0.19 |
9.34 | 9.06 | 9.34 | 4,153,189 |
| 02 Jun 23 |
9.30300 +0.15 |
9.32 | 9.19 | 9.21 | 3,536,450 |
| 01 Jun 23 |
9.15700 +0.00 |
9.29 | 9.07 | 9.21 | 3,653,814 |
| 31 May 23 |
9.16000 -0.06 |
9.30 | 9.05 | 9.18 | 8,818,781 |
| 30 May 23 |
9.21800 +0.02 |
9.32 | 9.11 | 9.20 | 2,523,960 |
| 29 May 23 |
9.19600 -0.03 |
9.30 | 9.16 | 9.26 | 1,181,963 |
| 26 May 23 |
9.22200 -0.02 |
9.33 | 9.17 | 9.32 | 2,737,329 |
| 25 May 23 |
9.24000 +0.02 |
9.35 | 9.10 | 9.20 | 3,845,331 |
| 24 May 23 |
9.21700 -0.27 |
9.40 | 9.15 | 9.40 | 5,301,933 |
| 23 May 23 |
9.49000 -0.22 |
9.69 | 9.37 | 9.65 | 4,290,719 |
| 22 May 23 |
9.71200 +0.12 |
9.77 | 9.62 | 9.62 | 2,698,584 |
| 19 May 23 |
9.59200 -0.17 |
9.93 | 9.59 | 9.78 | 4,966,025 |
| 18 May 23 |
9.76200 +0.16 |
9.86 | 9.65 | 9.68 | 3,368,892 |
| 17 May 23 |
9.60300 +0.29 |
9.64 | 9.24 | 9.27 | 4,473,587 |
| 16 May 23 |
9.31500 +0.14 |
9.31 | 9.15 | 9.16 | 3,211,928 |
| 15 May 23 |
9.17200 +0.01 |
9.23 | 9.10 | 9.21 | 1,717,775 |
| 12 May 23 |
9.15800 +0.02 |
9.23 | 9.11 | 9.16 | 1,323,738 |
| 11 May 23 |
9.14200 -0.06 |
9.32 | 9.08 | 9.30 | 2,659,363 |
| 10 May 23 |
9.20400 -0.09 |
9.36 | 9.20 | 9.32 | 3,931,562 |
| 09 May 23 |
9.29700 +0.12 |
9.31 | 9.15 | 9.20 | 3,248,018 |
| 08 May 23 |
9.17600 -0.02 |
9.32 | 9.16 | 9.28 | 2,786,850 |
| 05 May 23 |
9.19900 +0.00 |
9.36 | 9.09 | 9.23 | 5,794,731 |
| 04 May 23 |
9.20100 -0.32 |
9.56 | 9.15 | 9.56 | 5,790,719 |
| 03 May 23 |
9.52500 -0.13 |
9.57 | 9.02 | 9.50 | 8,363,222 |
| 02 May 23 |
9.65200 -0.08 |
9.89 | 9.59 | 9.73 | 4,874,307 |
| 28 Apr 23 |
9.73000 +0.16 |
9.74 | 9.49 | 9.58 | 3,542,205 |
| 27 Apr 23 |
9.57100 +0.08 |
9.78 | 9.43 | 9.48 | 3,868,505 |
| 26 Apr 23 |
9.48900 -0.20 |
9.66 | 9.36 | 9.66 | 3,388,440 |
| 25 Apr 23 |
9.68500 -0.10 |
9.75 | 9.56 | 9.73 | 2,960,763 |
| 24 Apr 23 |
9.79000 +0.05 |
9.88 | 9.75 | 9.80 | 2,784,133 |
| 21 Apr 23 |
9.74100 -0.10 |
9.82 | 9.60 | 9.81 | 2,707,175 |
| 20 Apr 23 |
9.83900 +0.02 |
9.91 | 9.79 | 9.85 | 3,196,824 |
| 19 Apr 23 |
9.81400 +0.09 |
9.98 | 9.71 | 9.93 | 4,060,961 |
| 18 Apr 23 |
9.72100 +0.08 |
9.79 | 9.68 | 9.70 | 3,259,174 |
| 17 Apr 23 |
9.64400 +0.13 |
9.66 | 9.53 | 9.56 | 2,819,240 |
| 14 Apr 23 |
9.51000 -0.04 |
9.59 | 9.33 | 9.56 | 4,359,773 |
| 13 Apr 23 |
9.55400 -0.01 |
9.82 | 9.45 | 9.58 | 4,869,941 |
| 12 Apr 23 |
9.56600 -0.52 |
10.09 | 9.51 | 10.09 | 7,751,938 |
| 11 Apr 23 |
10.08600 -0.19 |
10.40 | 10.04 | 10.33 | 3,532,842 |
| 06 Apr 23 |
10.27400 +0.11 |
10.30 | 10.14 | 10.21 | 2,778,977 |
| 05 Apr 23 |
10.16200 -0.16 |
10.41 | 10.10 | 10.30 | 3,454,800 |
| 04 Apr 23 |
10.32400 +0.13 |
10.49 | 10.18 | 10.24 | 3,874,874 |
| 03 Apr 23 |
10.19800 -0.06 |
10.31 | 10.13 | 10.22 | 3,244,781 |
| 31 Mar 23 |
10.26000 +0.31 |
10.33 | 10.11 | 10.19 | 5,983,254 |
| 30 Mar 23 |
9.95000 +0.30 |
9.98 | 9.77 | 9.78 | 5,461,479 |
| 29 Mar 23 |
9.64700 +0.21 |
9.65 | 9.47 | 9.53 | 2,671,390 |
| 28 Mar 23 |
9.44100 -0.05 |
9.65 | 9.42 | 9.65 | 3,483,285 |
| 27 Mar 23 |
9.48900 +0.12 |
9.55 | 9.37 | 9.48 | 3,600,319 |
| 24 Mar 23 |
9.36700 -0.48 |
9.79 | 9.30 | 9.79 | 7,098,932 |
| 23 Mar 23 |
9.84300 -0.03 |
9.94 | 9.74 | 9.86 | 4,018,573 |
| 22 Mar 23 |
9.87800 -0.05 |
9.99 | 9.82 | 9.93 | 2,731,711 |
| 21 Mar 23 |
9.92900 +0.20 |
10.04 | 9.78 | 9.81 | 5,269,109 |
| 20 Mar 23 |
9.72500 +0.22 |
9.81 | 9.10 | 9.42 | 6,293,958 |
| 17 Mar 23 |
9.50700 -0.45 |
10.02 | 9.32 | 9.98 | 10,879,690 |
| 16 Mar 23 |
9.96000 +0.07 |
10.24 | 9.80 | 10.13 | 6,959,015 |
| 15 Mar 23 |
9.89400 -0.30 |
10.42 | 9.81 | 10.38 | 9,217,332 |
| 14 Mar 23 |
10.19800 +0.23 |
10.29 | 9.78 | 10.02 | 6,423,556 |
| 13 Mar 23 |
9.96700 -0.61 |
10.60 | 9.76 | 10.55 | 11,545,750 |
| 10 Mar 23 |
10.57400 -0.16 |
10.63 | 10.35 | 10.50 | 4,637,680 |
| 09 Mar 23 |
10.73000 -0.20 |
10.96 | 10.64 | 10.95 | 4,489,898 |
| 08 Mar 23 |
10.93400 +0.07 |
11.11 | 10.78 | 10.86 | 5,844,321 |
| 07 Mar 23 |
10.86000 -0.09 |
11.16 | 10.74 | 11.00 | 7,343,288 |
| 06 Mar 23 |
10.95400 +0.59 |
10.99 | 10.49 | 10.57 | 11,835,140 |
| 03 Mar 23 |
10.36000 +0.50 |
10.52 | 9.95 | 10.00 | 16,634,539 |
| 02 Mar 23 |
9.86000 -0.05 |
9.90 | 9.76 | 9.86 | 4,059,936 |
| 01 Mar 23 |
9.90700 +0.09 |
9.95 | 9.76 | 9.82 | 4,755,739 |
| 28 Feb 23 |
9.82200 +0.05 |
9.84 | 9.73 | 9.76 | 4,925,665 |
| 27 Feb 23 |
9.77600 +0.12 |
9.86 | 9.66 | 9.71 | 3,610,906 |
| 24 Feb 23 |
9.65700 -0.05 |
9.83 | 9.57 | 9.68 | 5,680,325 |
| 23 Feb 23 |
9.70400 +0.19 |
9.71 | 9.53 | 9.55 | 3,788,205 |
| 22 Feb 23 |
9.51800 -0.15 |
9.65 | 9.43 | 9.61 | 3,353,857 |
| 21 Feb 23 |
9.66900 +0.13 |
9.77 | 9.60 | 9.68 | 3,604,576 |
| 20 Feb 23 |
9.53700 -0.19 |
9.72 | 9.50 | 9.72 | 2,685,966 |
| 17 Feb 23 |
9.73000 +0.08 |
9.80 | 9.58 | 9.61 | 3,537,194 |
| 16 Feb 23 |
9.65200 +0.01 |
9.72 | 9.60 | 9.67 | 3,484,607 |
| 15 Feb 23 |
9.64400 +0.01 |
9.69 | 9.40 | 9.62 | 6,402,638 |
| 14 Feb 23 |
9.63800 +0.12 |
9.67 | 9.49 | 9.52 | 3,834,580 |
| 13 Feb 23 |
9.51700 +0.11 |
9.54 | 9.38 | 9.43 | 3,303,600 |
| 10 Feb 23 |
9.40400 -0.31 |
9.68 | 9.08 | 9.65 | 8,379,587 |
| 09 Feb 23 |
9.71800 +0.04 |
9.82 | 9.66 | 9.73 | 3,934,472 |
| 08 Feb 23 |
9.67700 +0.02 |
9.73 | 9.54 | 9.62 | 3,942,172 |
| 07 Feb 23 |
9.65300 -0.15 |
9.81 | 9.60 | 9.79 | 4,445,523 |
| 06 Feb 23 |
9.80300 -0.10 |
9.89 | 9.70 | 9.89 | 3,971,639 |
| 03 Feb 23 |
9.90200 +0.01 |
9.96 | 9.83 | 9.88 | 4,520,075 |
| 02 Feb 23 |
9.89300 +0.21 |
9.89 | 9.68 | 9.72 | 6,771,005 |
| 01 Feb 23 |
9.67900 -0.03 |
9.75 | 9.61 | 9.69 | 3,992,608 |
| 31 Jan 23 |
9.71100 +0.06 |
9.71 | 9.57 | 9.60 | 4,985,731 |
| 30 Jan 23 |
9.65100 -0.10 |
9.75 | 9.61 | 9.70 | 3,273,460 |
| 27 Jan 23 |
9.75500 +0.03 |
9.79 | 9.70 | 9.75 | 3,626,336 |
| 26 Jan 23 |
9.72700 +0.10 |
9.74 | 9.32 | 9.66 | 7,102,727 |
| 25 Jan 23 |
9.62500 -0.03 |
9.89 | 9.61 | 9.73 | 5,460,409 |
| 24 Jan 23 |
9.65400 +0.05 |
9.74 | 9.58 | 9.68 | 5,981,572 |
| 23 Jan 23 |
9.60000 +0.02 |
9.72 | 9.52 | 9.65 | 6,491,862 |
| 20 Jan 23 |
9.58000 +0.23 |
9.63 | 9.45 | 9.49 | 8,216,685 |
| 19 Jan 23 |
9.35000 +0.09 |
9.40 | 9.15 | 9.19 | 8,516,005 |
| 18 Jan 23 |
9.25800 +0.45 |
9.28 | 8.81 | 8.82 | 10,706,280 |
| 17 Jan 23 |
8.80300 +0.00 |
8.86 | 8.70 | 8.81 | 3,466,490 |
| 16 Jan 23 |
8.80600 +0.05 |
8.86 | 8.74 | 8.82 | 3,784,806 |
| 13 Jan 23 |
8.76000 +0.21 |
8.83 | 8.56 | 8.58 | 9,076,849 |
| 12 Jan 23 |
8.54700 +0.14 |
8.58 | 8.36 | 8.42 | 6,621,375 |
| 11 Jan 23 |
8.41100 +0.05 |
8.49 | 8.36 | 8.36 | 4,511,066 |
| 10 Jan 23 |
8.36500 -0.06 |
8.38 | 8.23 | 8.33 | 4,358,325 |
| 09 Jan 23 |
8.42200 +0.10 |
8.50 | 8.32 | 8.34 | 4,655,963 |
| 06 Jan 23 |
8.32100 -0.02 |
8.38 | 8.29 | 8.30 | 2,995,290 |
| 05 Jan 23 |
8.33600 +0.14 |
8.35 | 8.16 | 8.18 | 6,331,570 |
| 04 Jan 23 |
8.19400 +0.24 |
8.25 | 7.97 | 8.03 | 4,703,298 |
| 03 Jan 23 |
7.95000 +0.08 |
8.03 | 7.85 | 7.86 | 2,951,117 |
| 02 Jan 23 |
7.87000 +0.11 |
7.96 | 7.77 | 7.80 | 3,735,448 |
| 30 Dec 22 |
7.76500 -0.09 |
7.83 | 7.73 | 7.80 | 2,030,772 |
| 29 Dec 22 |
7.85300 -0.26 |
8.08 | 7.67 | 8.08 | 9,386,180 |
| 28 Dec 22 |
8.11700 -0.12 |
8.25 | 8.06 | 8.25 | 3,138,014 |
| 27 Dec 22 |
8.23200 +0.13 |
8.24 | 8.15 | 8.15 | 2,990,673 |
| 23 Dec 22 |
8.10300 -0.01 |
8.12 | 8.03 | 8.10 | 3,872,479 |
| 22 Dec 22 |
8.10800 -0.01 |
8.20 | 8.07 | 8.13 | 2,874,991 |
| 21 Dec 22 |
8.12100 +0.09 |
8.16 | 8.06 | 8.06 | 3,817,862 |
| 20 Dec 22 |
8.03600 -0.02 |
8.10 | 7.97 | 8.00 | 3,046,405 |
| 19 Dec 22 |
8.06100 +0.03 |
8.14 | 7.96 | 8.00 | 2,994,574 |
| 16 Dec 22 |
8.02800 -0.06 |
8.11 | 7.96 | 8.09 | 10,216,230 |
| 15 Dec 22 |
8.08700 -0.01 |
8.21 | 8.05 | 8.07 | 5,967,585 |
| 14 Dec 22 |
8.09200 +0.10 |
8.11 | 7.87 | 7.99 | 9,004,273 |
| 13 Dec 22 |
7.98900 +0.29 |
8.07 | 7.69 | 7.71 | 14,695,320 |
| 12 Dec 22 |
7.70100 -0.02 |
7.70 | 7.61 | 7.68 | 3,546,849 |
| 09 Dec 22 |
7.71700 +0.01 |
7.77 | 7.62 | 7.72 | 3,824,835 |
| 08 Dec 22 |
7.71200 +0.07 |
7.75 | 7.63 | 7.69 | 4,083,116 |
| 07 Dec 22 |
7.63900 -0.08 |
7.75 | 7.63 | 7.70 | 3,660,450 |
| 06 Dec 22 |
7.72000 -0.05 |
7.76 | 7.65 | 7.74 | 3,155,388 |
| 05 Dec 22 |
7.76600 +0.03 |
7.78 | 7.69 | 7.74 | 3,716,563 |
| 02 Dec 22 |
7.73800 +0.16 |
7.75 | 7.61 | 7.69 | 5,777,036 |
| 01 Dec 22 |
7.57600 -0.08 |
7.72 | 7.56 | 7.68 | 4,249,877 |
| 30 Nov 22 |
7.65700 +0.07 |
7.66 | 7.57 | 7.62 | 6,493,983 |
| 29 Nov 22 |
7.59200 +0.06 |
7.62 | 7.49 | 7.51 | 3,627,626 |
| 28 Nov 22 |
7.52800 -0.04 |
7.64 | 7.52 | 7.54 | 4,027,616 |
| 25 Nov 22 |
7.56700 +0.04 |
7.58 | 7.49 | 7.55 | 3,431,333 |
| 24 Nov 22 |
7.53100 +0.03 |
7.56 | 7.48 | 7.51 | 2,968,500 |
| 23 Nov 22 |
7.50400 +0.04 |
7.52 | 7.34 | 7.47 | 5,424,619 |
| 22 Nov 22 |
7.46800 +0.03 |
7.50 | 7.40 | 7.48 | 4,332,841 |
| 21 Nov 22 |
7.43500 +0.10 |
7.44 | 7.24 | 7.33 | 5,602,780 |
| 18 Nov 22 |
7.33600 +0.06 |
7.34 | 7.21 | 7.29 | 4,576,654 |
| 17 Nov 22 |
7.27700 +0.06 |
7.29 | 7.18 | 7.23 | 4,874,680 |
| 16 Nov 22 |
7.21600 -0.17 |
7.35 | 7.14 | 7.34 | 6,574,947 |
| 15 Nov 22 |
7.39000 +0.09 |
7.42 | 7.22 | 7.29 | 6,295,673 |
| 14 Nov 22 |
7.30100 -0.03 |
7.37 | 7.16 | 7.30 | 7,865,125 |
| 11 Nov 22 |
7.33000 +0.10 |
7.40 | 7.24 | 7.29 | 6,307,732 |
| 10 Nov 22 |
7.23300 +0.04 |
7.28 | 7.14 | 7.16 | 6,017,106 |
| 09 Nov 22 |
7.19300 -0.02 |
7.22 | 7.13 | 7.17 | 3,503,572 |
| 08 Nov 22 |
7.21500 +0.04 |
7.23 | 7.16 | 7.17 | 4,275,089 |
| 07 Nov 22 |
7.18000 +0.08 |
7.22 | 7.03 | 7.07 | 4,993,508 |
| 04 Nov 22 |
7.09800 +0.12 |
7.20 | 7.06 | 7.09 | 8,392,940 |
| 03 Nov 22 |
6.98000 +0.04 |
7.03 | 6.84 | 6.86 | 4,931,713 |
| 02 Nov 22 |
6.94000 -0.01 |
7.04 | 6.81 | 6.99 | 4,695,003 |
| 01 Nov 22 |
6.94700 +0.00 |
7.04 | 6.91 | 7.00 | 3,023,820 |
| 31 Oct 22 |
6.94300 +0.12 |
7.02 | 6.80 | 6.80 | 5,369,429 |
| 28 Oct 22 |
6.81900 -0.04 |
6.97 | 6.73 | 6.81 | 7,167,294 |
| 27 Oct 22 |
6.86200 +0.21 |
6.89 | 6.64 | 6.66 | 7,472,430 |
| 26 Oct 22 |
6.65100 +0.02 |
6.66 | 6.56 | 6.61 | 3,719,411 |
| 25 Oct 22 |
6.63100 +0.05 |
6.63 | 6.56 | 6.61 | 2,703,768 |
| 24 Oct 22 |
6.57800 +0.01 |
6.68 | 6.55 | 6.61 | 2,963,255 |
| 21 Oct 22 |
6.57000 -0.07 |
6.65 | 6.48 | 6.55 | 3,198,900 |
| 20 Oct 22 |
6.64500 -0.11 |
6.76 | 6.61 | 6.70 | 4,708,109 |
| 19 Oct 22 |
6.75700 +0.09 |
6.86 | 6.71 | 6.72 | 6,258,301 |
| 18 Oct 22 |
6.66200 +0.08 |
6.75 | 6.50 | 6.73 | 8,359,411 |
| 17 Oct 22 |
6.58100 +0.10 |
6.78 | 6.43 | 6.45 | 12,421,150 |
| 14 Oct 22 |
6.47900 +0.09 |
6.56 | 6.37 | 6.44 | 7,437,254 |
| 13 Oct 22 |
6.39000 +0.29 |
6.43 | 6.04 | 6.09 | 9,898,101 |
| 12 Oct 22 |
6.10400 -0.04 |
6.16 | 5.99 | 6.12 | 4,645,530 |
| 11 Oct 22 |
6.14200 +0.12 |
6.23 | 5.97 | 6.00 | 6,919,508 |
| 10 Oct 22 |
6.02500 -0.03 |
6.10 | 5.83 | 5.99 | 3,884,673 |
| 07 Oct 22 |
6.05500 +0.02 |
6.10 | 5.99 | 6.01 | 2,937,272 |
| 06 Oct 22 |
6.03000 +0.03 |
6.14 | 5.98 | 6.04 | 3,484,575 |
| 05 Oct 22 |
6.00000 +0.02 |
6.01 | 5.89 | 5.96 | 4,106,460 |
| 04 Oct 22 |
5.97800 +0.26 |
6.00 | 5.76 | 5.79 | 6,445,665 |
| 03 Oct 22 |
5.71600 -0.20 |
5.77 | 5.52 | 5.70 | 8,961,433 |
| 30 Sep 22 |
5.91800 +0.10 |
6.03 | 5.81 | 5.84 | 6,159,226 |
| 29 Sep 22 |
5.81700 +0.05 |
5.92 | 5.70 | 5.79 | 5,950,424 |
| 28 Sep 22 |
5.77200 -0.02 |
5.78 | 5.48 | 5.72 | 9,429,393 |
| 27 Sep 22 |
5.79600 +0.07 |
5.88 | 5.76 | 5.84 | 4,478,875 |
| 26 Sep 22 |
5.72600 +0.05 |
5.81 | 5.55 | 5.60 | 4,931,691 |
| 23 Sep 22 |
5.67400 -0.17 |
5.91 | 5.63 | 5.87 | 5,623,134 |
| 22 Sep 22 |
5.84600 -0.07 |
5.94 | 5.77 | 5.80 | 4,533,910 |
| 21 Sep 22 |
5.91900 -0.19 |
6.05 | 5.83 | 6.04 | 6,186,492 |
| 20 Sep 22 |
6.11000 -0.05 |
6.25 | 6.07 | 6.18 | 4,430,304 |
| 19 Sep 22 |
6.15500 +0.09 |
6.19 | 5.97 | 6.01 | 3,228,844 |
| 16 Sep 22 |
6.06800 -0.18 |
6.11 | 5.97 | 6.11 | 9,653,734 |
| 15 Sep 22 |
6.24600 +0.16 |
6.27 | 6.13 | 6.14 | 5,473,831 |
| 14 Sep 22 |
6.09000 -0.23 |
6.25 | 5.98 | 6.22 | 11,673,440 |
| 13 Sep 22 |
6.32200 -0.10 |
6.47 | 6.28 | 6.44 | 4,364,622 |
| 12 Sep 22 |
6.42100 +0.13 |
6.47 | 6.34 | 6.35 | 7,726,537 |
| 09 Sep 22 |
6.28800 +0.12 |
6.31 | 6.15 | 6.18 | 7,105,953 |
| 08 Sep 22 |
6.17200 +0.03 |
6.28 | 6.09 | 6.19 | 6,086,125 |
| 07 Sep 22 |
6.14000 +0.19 |
6.15 | 5.92 | 5.98 | 7,484,874 |
| 06 Sep 22 |
5.95000 +0.09 |
6.05 | 5.85 | 5.85 | 6,259,665 |
| 05 Sep 22 |
5.86500 -0.08 |
5.88 | 5.79 | 5.86 | 3,737,053 |
| 02 Sep 22 |
5.94200 +0.19 |
5.97 | 5.83 | 5.88 | 5,014,250 |
| 01 Sep 22 |
5.74900 -0.19 |
5.88 | 5.69 | 5.86 | 5,032,688 |
| 31 Aug 22 |
5.93500 +0.03 |
5.95 | 5.83 | 5.92 | 4,046,035 |
| 30 Aug 22 |
5.90800 +0.03 |
5.97 | 5.84 | 5.90 | 2,908,786 |
| 29 Aug 22 |
5.87500 +0.03 |
5.89 | 5.74 | 5.82 | 3,746,292 |
| 26 Aug 22 |
5.84500 -0.14 |
6.04 | 5.82 | 6.00 | 4,920,056 |
| 25 Aug 22 |
5.98500 -0.01 |
6.10 | 5.97 | 6.08 | 2,736,851 |
| 24 Aug 22 |
5.99800 -0.02 |
6.04 | 5.90 | 5.96 | 3,284,519 |
| 23 Aug 22 |
6.01900 -0.07 |
6.16 | 5.97 | 6.05 | 4,772,211 |
| 22 Aug 22 |
6.08800 -0.19 |
6.25 | 6.03 | 6.22 | 5,371,928 |
| 19 Aug 22 |
6.27500 -0.29 |
6.49 | 6.26 | 6.45 | 5,359,059 |
| 18 Aug 22 |
6.56600 +0.10 |
6.60 | 6.47 | 6.47 | 2,984,605 |
| 17 Aug 22 |
6.46700 -0.28 |
6.76 | 6.45 | 6.72 | 5,073,159 |
| 16 Aug 22 |
6.74700 +0.01 |
6.80 | 6.67 | 6.73 | 4,084,321 |
| 15 Aug 22 |
6.73400 +0.15 |
6.76 | 6.53 | 6.59 | 4,330,621 |
| 12 Aug 22 |
6.58800 +0.06 |
6.63 | 6.50 | 6.50 | 5,730,321 |
| 11 Aug 22 |
6.52600 -0.09 |
6.68 | 6.51 | 6.65 | 4,576,627 |
| 10 Aug 22 |
6.61100 +0.04 |
6.69 | 6.50 | 6.56 | 5,757,012 |
| 09 Aug 22 |
6.57300 -0.18 |
6.84 | 6.53 | 6.77 | 6,367,580 |
| 08 Aug 22 |
6.75100 +0.03 |
6.89 | 6.68 | 6.82 | 6,890,281 |
| 05 Aug 22 |
6.72600 +0.26 |
6.77 | 6.53 | 6.54 | 9,862,794 |
| 04 Aug 22 |
6.47000 +0.39 |
6.53 | 6.22 | 6.25 | 13,500,980 |
| 03 Aug 22 |
6.08000 +0.07 |
6.16 | 5.98 | 6.00 | 5,186,444 |
| 02 Aug 22 |
6.01000 +0.04 |
6.05 | 5.92 | 5.97 | 2,822,500 |
| 01 Aug 22 |
5.97400 -0.02 |
6.06 | 5.97 | 6.00 | 2,906,865 |
| 29 Jul 22 |
5.99400 -0.04 |
6.19 | 5.96 | 6.11 | 4,521,926 |
| 28 Jul 22 |
6.03800 -0.02 |
6.10 | 6.02 | 6.09 | 2,673,745 |
| 27 Jul 22 |
6.05600 +0.19 |
6.11 | 5.85 | 5.91 | 3,979,993 |
| 26 Jul 22 |
5.87000 -0.16 |
6.07 | 5.84 | 6.02 | 3,927,471 |
| 25 Jul 22 |
6.02600 -0.01 |
6.19 | 6.00 | 6.00 | 3,270,638 |
| 22 Jul 22 |
6.04000 +0.05 |
6.07 | 5.99 | 6.00 | 3,831,861 |
| 21 Jul 22 |
5.99100 -0.25 |
6.24 | 5.94 | 6.22 | 7,039,991 |
| 20 Jul 22 |
6.24300 -0.04 |
6.34 | 6.12 | 6.31 | 4,160,880 |
| 19 Jul 22 |
6.28600 +0.14 |
6.31 | 6.05 | 6.13 | 5,299,882 |
| 18 Jul 22 |
6.14800 +0.02 |
6.29 | 6.12 | 6.16 | 4,931,942 |
| 15 Jul 22 |
6.12600 +0.40 |
6.25 | 5.73 | 5.76 | 9,369,378 |
| 14 Jul 22 |
5.72900 +0.06 |
5.81 | 5.64 | 5.64 | 4,396,948 |
| 13 Jul 22 |
5.67000 -0.11 |
5.86 | 5.58 | 5.78 | 5,075,098 |
| 12 Jul 22 |
5.77800 +0.17 |
5.78 | 5.50 | 5.60 | 4,951,303 |
| 11 Jul 22 |
5.60400 -0.20 |
5.78 | 5.59 | 5.71 | 3,572,883 |
| 08 Jul 22 |
5.80100 +0.04 |
5.93 | 5.69 | 5.75 | 6,495,071 |
| 07 Jul 22 |
5.76400 +0.25 |
5.81 | 5.54 | 5.65 | 7,266,778 |
| 06 Jul 22 |
5.51000 -0.02 |
5.73 | 5.50 | 5.58 | 5,010,953 |
| 05 Jul 22 |
5.53000 -0.18 |
5.79 | 5.47 | 5.74 | 6,039,722 |
| 04 Jul 22 |
5.71400 +0.15 |
5.72 | 5.55 | 5.69 | 5,707,309 |
| 01 Jul 22 |
5.56600 +0.00 |
5.75 | 5.45 | 5.53 | 5,476,846 |
| 30 Jun 22 |
5.56400 -0.25 |
5.69 | 5.31 | 5.67 | 13,529,130 |
| 29 Jun 22 |
5.81300 -0.22 |
5.99 | 5.73 | 5.95 | 6,993,595 |
| 28 Jun 22 |
6.03500 +0.05 |
6.20 | 5.94 | 6.05 | 4,331,093 |
| 27 Jun 22 |
5.98200 +0.02 |
6.12 | 5.95 | 6.03 | 3,542,253 |
| 24 Jun 22 |
5.96600 -0.31 |
6.31 | 5.94 | 6.31 | 6,414,477 |
| 23 Jun 22 |
6.27600 -0.10 |
6.44 | 6.27 | 6.37 | 5,698,819 |
| 22 Jun 22 |
6.37400 +0.04 |
6.45 | 6.20 | 6.24 | 7,076,624 |
| 21 Jun 22 |
6.33800 -0.09 |
6.59 | 6.28 | 6.46 | 8,205,658 |
| 20 Jun 22 |
6.43000 +0.45 |
6.44 | 5.99 | 6.00 | 7,697,057 |
| 17 Jun 22 |
5.97500 +0.26 |
5.99 | 5.69 | 5.77 | 11,357,870 |
| 16 Jun 22 |
5.71300 -0.25 |
5.96 | 5.69 | 5.96 | 5,894,822 |
| 15 Jun 22 |
5.95800 +0.25 |
5.98 | 5.72 | 5.79 | 10,182,730 |
| 14 Jun 22 |
5.71200 -0.12 |
5.95 | 5.70 | 5.94 | 8,593,116 |
| 13 Jun 22 |
5.82800 -0.24 |
6.00 | 5.78 | 6.00 | 10,785,220 |
| 10 Jun 22 |
6.06900 -0.26 |
6.31 | 6.06 | 6.30 | 9,353,996 |
| 09 Jun 22 |
6.32500 -0.08 |
6.40 | 6.28 | 6.40 | 7,132,257 |
| 08 Jun 22 |
6.40200 -0.21 |
6.68 | 6.38 | 6.63 | 8,013,529 |
| 07 Jun 22 |
6.60900 -0.08 |
6.71 | 6.55 | 6.66 | 6,511,201 |
| 06 Jun 22 |
6.69400 +0.12 |
6.76 | 6.62 | 6.66 | 4,326,638 |
| 03 Jun 22 |
6.57400 -0.20 |
6.80 | 6.55 | 6.80 | 7,075,591 |
| 02 Jun 22 |
6.77100 -0.04 |
6.86 | 6.77 | 6.84 | 2,923,810 |
| 01 Jun 22 |
6.81200 -0.01 |
6.95 | 6.78 | 6.91 | 4,719,144 |
| 31 May 22 |
6.82600 -0.14 |
6.95 | 6.73 | 6.95 | 8,682,792 |
| 30 May 22 |
6.97100 +0.09 |
7.03 | 6.91 | 6.96 | 4,889,600 |
| 27 May 22 |
6.88100 +0.03 |
6.93 | 6.81 | 6.87 | 3,955,755 |
| 26 May 22 |
6.85000 +0.07 |
6.85 | 6.73 | 6.77 | 2,813,952 |
| 25 May 22 |
6.77700 +0.28 |
6.79 | 6.48 | 6.60 | 8,471,041 |
| 24 May 22 |
6.49600 -0.41 |
6.81 | 6.49 | 6.80 | 15,567,520 |
| 23 May 22 |
6.90300 +0.05 |
6.99 | 6.80 | 6.95 | 4,318,422 |
| 20 May 22 |
6.85200 +0.05 |
6.95 | 6.82 | 6.90 | 5,281,698 |
| 19 May 22 |
6.80300 -0.10 |
6.87 | 6.71 | 6.79 | 6,095,083 |
| 18 May 22 |
6.90000 +0.07 |
6.96 | 6.73 | 6.85 | 8,457,785 |
| 17 May 22 |
6.82700 +0.13 |
6.91 | 6.73 | 6.80 | 6,655,141 |
| 16 May 22 |
6.69600 -0.20 |
6.96 | 6.69 | 6.94 | 7,383,980 |
| 13 May 22 |
6.90000 +0.12 |
6.90 | 6.74 | 6.87 | 5,873,329 |
| 12 May 22 |
6.78400 -0.13 |
6.85 | 6.62 | 6.77 | 7,900,179 |
| 11 May 22 |
6.91400 +0.24 |
6.99 | 6.72 | 6.75 | 8,773,576 |
| 10 May 22 |
6.67500 -0.09 |
6.88 | 6.66 | 6.86 | 8,293,682 |
| 09 May 22 |
6.76800 -0.14 |
7.09 | 6.75 | 6.90 | 8,387,050 |
| 06 May 22 |
6.91100 -0.01 |
6.98 | 6.72 | 6.95 | 10,697,720 |
| 05 May 22 |
6.92000 -0.18 |
7.42 | 6.84 | 7.31 | 14,409,670 |
| 04 May 22 |
7.10000 -0.26 |
7.39 | 7.10 | 7.35 | 6,450,509 |
| 03 May 22 |
7.35600 +0.24 |
7.36 | 7.12 | 7.16 | 6,540,088 |
| 02 May 22 |
7.11800 -0.03 |
7.28 | 6.93 | 7.10 | 4,799,071 |
| 29 Apr 22 |
7.15300 +0.00 |
7.23 | 7.03 | 7.21 | 3,177,617 |
| 28 Apr 22 |
7.15300 +0.10 |
7.25 | 7.08 | 7.16 | 4,681,721 |
| 27 Apr 22 |
7.05000 -0.04 |
7.16 | 6.88 | 7.07 | 6,046,702 |
| 26 Apr 22 |
7.09000 -0.11 |
7.37 | 7.09 | 7.33 | 7,282,128 |
| 25 Apr 22 |
7.20500 -0.02 |
7.38 | 7.09 | 7.11 | 4,769,041 |
| 22 Apr 22 |
7.22100 -0.27 |
7.44 | 7.20 | 7.35 | 5,696,891 |
| 21 Apr 22 |
7.49100 +0.34 |
7.58 | 7.17 | 7.20 | 12,101,190 |
| 20 Apr 22 |
7.15300 -0.05 |
7.27 | 7.14 | 7.25 | 4,163,350 |
| 19 Apr 22 |
7.20200 +0.00 |
7.24 | 7.08 | 7.20 | 3,776,682 |
| 14 Apr 22 |
7.19900 +0.19 |
7.22 | 7.05 | 7.11 | 6,266,401 |
| 13 Apr 22 |
7.01300 +0.12 |
7.03 | 6.75 | 6.91 | 6,301,949 |
| 12 Apr 22 |
6.89700 -0.19 |
7.03 | 6.87 | 6.98 | 6,866,174 |
| 11 Apr 22 |
7.09100 +0.13 |
7.19 | 6.82 | 6.92 | 8,674,332 |
| 08 Apr 22 |
6.95700 +0.02 |
7.11 | 6.93 | 7.07 | 4,472,501 |
| 07 Apr 22 |
6.93400 -0.10 |
7.19 | 6.92 | 7.09 | 5,374,623 |
| 06 Apr 22 |
7.03200 -0.30 |
7.44 | 7.00 | 7.35 | 9,746,414 |
| 05 Apr 22 |
7.32900 +0.02 |
7.41 | 7.25 | 7.28 | 7,979,957 |
| 04 Apr 22 |
7.30700 +0.00 |
7.39 | 7.19 | 7.33 | 6,288,483 |
| 01 Apr 22 |
7.31100 -0.05 |
7.51 | 7.30 | 7.44 | 5,557,045 |
| 31 Mar 22 |
7.35800 -0.07 |
7.56 | 7.32 | 7.50 | 6,303,194 |
| 30 Mar 22 |
7.42700 -0.23 |
7.65 | 7.36 | 7.59 | 8,702,190 |
| 29 Mar 22 |
7.65400 +0.31 |
7.67 | 7.34 | 7.44 | 16,560,369 |
| 28 Mar 22 |
7.34100 +0.17 |
7.45 | 7.18 | 7.18 | 9,800,964 |
| 25 Mar 22 |
7.17400 +0.03 |
7.22 | 7.11 | 7.14 | 7,468,052 |
| 24 Mar 22 |
7.14000 +0.08 |
7.15 | 6.94 | 6.94 | 9,140,610 |
| 23 Mar 22 |
7.06400 -0.09 |
7.20 | 6.99 | 7.16 | 7,859,412 |
| 22 Mar 22 |
7.15500 +0.05 |
7.21 | 7.07 | 7.10 | 6,248,277 |
| 21 Mar 22 |
7.11000 -0.03 |
7.17 | 7.00 | 7.12 | 9,700,323 |
| 18 Mar 22 |
7.13500 +0.10 |
7.19 | 6.90 | 6.95 | 13,629,690 |
| 17 Mar 22 |
7.03500 -0.12 |
7.27 | 6.96 | 7.22 | 11,762,740 |
| 16 Mar 22 |
7.15100 +0.20 |
7.33 | 7.03 | 7.10 | 17,541,972 |
| 15 Mar 22 |
6.95200 +0.08 |
7.05 | 6.67 | 6.80 | 12,546,570 |
| 14 Mar 22 |
6.86900 +0.20 |
6.96 | 6.72 | 6.87 | 11,154,890 |
| 11 Mar 22 |
6.66900 -0.12 |
7.10 | 6.67 | 6.77 | 19,360,510 |
| 10 Mar 22 |
6.78900 +0.19 |
6.80 | 6.50 | 6.65 | 19,399,608 |
| 09 Mar 22 |
6.60000 +0.71 |
6.62 | 6.20 | 6.28 | 22,557,632 |
| 08 Mar 22 |
5.89200 +0.31 |
5.92 | 5.43 | 5.50 | 23,283,120 |
| 07 Mar 22 |
5.58600 -0.20 |
5.82 | 5.25 | 5.50 | 30,054,948 |
| 04 Mar 22 |
5.78300 -0.30 |
6.05 | 5.58 | 6.00 | 33,801,360 |
| 03 Mar 22 |
6.08400 -0.54 |
6.55 | 6.07 | 6.50 | 22,152,880 |
| 02 Mar 22 |
6.62600 +0.28 |
6.68 | 6.06 | 6.30 | 17,524,500 |
| 01 Mar 22 |
6.34600 -0.53 |
7.10 | 6.35 | 6.95 | 19,279,500 |
| 28 Feb 22 |
6.87400 -0.31 |
6.95 | 6.74 | 6.84 | 16,908,660 |
| 25 Feb 22 |
7.18600 +0.44 |
7.25 | 6.84 | 6.99 | 16,202,080 |
| 24 Feb 22 |
6.74800 -0.50 |
7.05 | 6.62 | 6.80 | 24,363,200 |
| 23 Feb 22 |
7.24700 -0.18 |
7.57 | 7.24 | 7.45 | 11,784,240 |
| 22 Feb 22 |
7.43200 -0.08 |
7.51 | 7.09 | 7.15 | 18,258,680 |
| 21 Feb 22 |
7.50800 -0.03 |
7.74 | 7.39 | 7.60 | 10,622,000 |
| 18 Feb 22 |
7.53400 -0.14 |
7.80 | 7.53 | 7.65 | 9,507,428 |
| 17 Feb 22 |
7.67200 -0.14 |
7.92 | 7.59 | 7.90 | 10,273,490 |
| 16 Feb 22 |
7.80700 +0.14 |
7.89 | 7.68 | 7.75 | 13,611,890 |
| 15 Feb 22 |
7.66400 +0.37 |
7.66 | 7.20 | 7.21 | 10,027,010 |
| 14 Feb 22 |
7.29900 -0.25 |
7.36 | 6.99 | 7.20 | 13,533,090 |
| 11 Feb 22 |
7.54400 -0.11 |
7.70 | 7.53 | 7.57 | 6,821,012 |
| 10 Feb 22 |
7.65300 +0.07 |
7.72 | 7.56 | 7.61 | 11,334,590 |
| 09 Feb 22 |
7.58500 +0.19 |
7.62 | 7.38 | 7.44 | 11,558,110 |
| 08 Feb 22 |
7.39700 +0.39 |
7.40 | 7.00 | 7.05 | 14,616,820 |
| 07 Feb 22 |
7.00800 +0.17 |
7.01 | 6.79 | 6.90 | 5,444,810 |
| 04 Feb 22 |
6.84200 -0.09 |
6.98 | 6.78 | 6.97 | 5,683,148 |
| 03 Feb 22 |
6.92800 +0.03 |
6.98 | 6.80 | 6.88 | 5,995,462 |
| 02 Feb 22 |
6.90100 +0.11 |
7.04 | 6.84 | 6.87 | 8,407,653 |
| 01 Feb 22 |
6.79400 -0.01 |
6.89 | 6.70 | 6.81 | 8,939,897 |
| 31 Jan 22 |
6.80700 +0.02 |
6.97 | 6.66 | 6.96 | 11,704,810 |
| 28 Jan 22 |
6.79100 -0.25 |
7.05 | 6.76 | 7.05 | 8,469,470 |
| 27 Jan 22 |
7.04500 -0.02 |
7.09 | 6.90 | 6.96 | 7,085,957 |
| 26 Jan 22 |
7.06700 +0.39 |
7.13 | 6.88 | 6.94 | 11,980,110 |
| 25 Jan 22 |
6.67700 +0.12 |
6.78 | 6.44 | 6.61 | 8,482,563 |
| 24 Jan 22 |
6.56000 -0.35 |
6.95 | 6.55 | 6.94 | 13,449,020 |
| 21 Jan 22 |
6.90900 -0.18 |
7.00 | 6.81 | 6.99 | 7,175,116 |
| 20 Jan 22 |
7.09300 +0.27 |
7.11 | 6.81 | 6.82 | 9,788,090 |
| 19 Jan 22 |
6.82000 -0.31 |
7.10 | 6.81 | 7.03 | 10,418,060 |
| 18 Jan 22 |
7.12900 -0.11 |
7.17 | 7.00 | 7.12 | 6,804,940 |
| 17 Jan 22 |
7.24100 +0.00 |
7.30 | 7.21 | 7.28 | 4,169,655 |
| 14 Jan 22 |
7.24100 -0.04 |
7.31 | 7.16 | 7.24 | 6,122,007 |
| 13 Jan 22 |
7.28400 +0.17 |
7.28 | 7.05 | 7.11 | 6,850,648 |
| 12 Jan 22 |
7.11700 -0.13 |
7.34 | 7.08 | 7.30 | 7,941,250 |
| 11 Jan 22 |
7.24900 -0.02 |
7.34 | 7.19 | 7.33 | 6,333,552 |
| 10 Jan 22 |
7.26800 +0.20 |
7.32 | 7.11 | 7.12 | 11,768,150 |
| 07 Jan 22 |
7.06600 -0.01 |
7.10 | 6.98 | 7.08 | 6,941,694 |
| 06 Jan 22 |
7.07600 -0.08 |
7.20 | 6.93 | 6.98 | 10,712,850 |
| 05 Jan 22 |
7.15800 +0.11 |
7.21 | 6.97 | 7.01 | 12,036,250 |
| 04 Jan 22 |
7.05000 +0.32 |
7.11 | 6.76 | 6.80 | 22,050,460 |
| 03 Jan 22 |
6.72800 +0.55 |
6.73 | 6.28 | 6.32 | 19,693,880 |
| 30 Dec 21 |
6.18000 -0.07 |
6.26 | 6.10 | 6.22 | 4,155,492 |
| 29 Dec 21 |
6.24600 -0.05 |
6.32 | 6.22 | 6.28 | 5,149,383 |
| 28 Dec 21 |
6.29500 +0.04 |
6.32 | 6.21 | 6.27 | 5,222,938 |
| 27 Dec 21 |
6.25800 -0.03 |
6.30 | 6.15 | 6.20 | 6,153,233 |
| 23 Dec 21 |
6.28900 +0.06 |
6.46 | 6.21 | 6.23 | 15,259,510 |
| 22 Dec 21 |
6.22800 +0.00 |
6.26 | 6.08 | 6.16 | 9,928,840 |
| 21 Dec 21 |
6.23300 +0.38 |
6.23 | 5.89 | 5.92 | 13,162,630 |
| 20 Dec 21 |
5.84800 -0.12 |
5.93 | 5.62 | 5.67 | 10,694,880 |
| 17 Dec 21 |
5.96500 +0.24 |
5.97 | 5.74 | 5.74 | 18,488,780 |
| 16 Dec 21 |
5.72700 +0.05 |
5.85 | 5.72 | 5.79 | 8,047,072 |
| 15 Dec 21 |
5.67500 -0.19 |
5.91 | 5.68 | 5.88 | 8,629,252 |
| 14 Dec 21 |
5.86300 +0.05 |
5.91 | 5.75 | 5.84 | 9,920,337 |
| 13 Dec 21 |
5.81600 -0.20 |
6.08 | 5.81 | 6.05 | 11,515,470 |
| 10 Dec 21 |
6.01800 -0.06 |
6.13 | 5.99 | 6.00 | 9,022,433 |
| 09 Dec 21 |
6.07600 -0.12 |
6.19 | 6.04 | 6.19 | 8,262,943 |
| 08 Dec 21 |
6.19700 +0.06 |
6.21 | 5.88 | 6.07 | 14,530,080 |
| 07 Dec 21 |
6.13900 +0.05 |
6.20 | 6.09 | 6.17 | 12,805,160 |
| 06 Dec 21 |
6.09000 +0.40 |
6.09 | 5.68 | 5.75 | 17,437,892 |
| 03 Dec 21 |
5.68700 +0.06 |
5.87 | 5.65 | 5.76 | 14,455,720 |
| 02 Dec 21 |
5.62500 -0.01 |
5.74 | 5.48 | 5.51 | 17,454,240 |
| 01 Dec 21 |
5.63300 +0.27 |
5.76 | 5.43 | 5.50 | 18,312,120 |
| 30 Nov 21 |
5.36100 -0.14 |
5.58 | 5.32 | 5.45 | 26,391,420 |
| 29 Nov 21 |
5.50100 +0.09 |
5.74 | 5.46 | 5.64 | 24,016,350 |
| 26 Nov 21 |
5.41600 -0.80 |
5.64 | 5.24 | 5.50 | 53,963,408 |
| 25 Nov 21 |
6.21400 +0.06 |
6.24 | 6.07 | 6.15 | 6,133,887 |
| 24 Nov 21 |
6.15000 +0.03 |
6.18 | 5.86 | 6.10 | 14,253,970 |
| 23 Nov 21 |
6.11700 +0.02 |
6.22 | 6.03 | 6.03 | 8,515,792 |
| 22 Nov 21 |
6.10000 +0.05 |
6.24 | 5.98 | 6.08 | 11,713,150 |
| 19 Nov 21 |
6.04900 -0.14 |
6.24 | 5.87 | 6.19 | 21,551,910 |
| 18 Nov 21 |
6.18600 -0.19 |
6.35 | 6.14 | 6.35 | 13,004,370 |
| 17 Nov 21 |
6.37500 -0.14 |
6.63 | 6.38 | 6.57 | 11,838,370 |
| 16 Nov 21 |
6.51400 -0.12 |
6.71 | 6.50 | 6.63 | 13,598,340 |
| 15 Nov 21 |
6.63300 +0.08 |
6.82 | 6.59 | 6.66 | 9,261,070 |
| 12 Nov 21 |
6.55000 -0.15 |
6.74 | 6.54 | 6.66 | 9,137,525 |
| 11 Nov 21 |
6.70100 -0.31 |
6.95 | 6.62 | 6.94 | 13,694,380 |
| 10 Nov 21 |
7.00700 +0.00 |
7.12 | 6.99 | 7.00 | 8,720,565 |
| 09 Nov 21 |
7.00300 +0.03 |
7.12 | 6.93 | 6.98 | 11,292,250 |
| 08 Nov 21 |
6.97500 +0.05 |
7.14 | 6.79 | 7.04 | 14,707,250 |
| 05 Nov 21 |
6.92600 +0.40 |
6.96 | 6.42 | 6.52 | 21,920,392 |
| 04 Nov 21 |
6.53000 +0.22 |
6.65 | 6.34 | 6.42 | 19,538,860 |
| 03 Nov 21 |
6.31000 +0.41 |
6.31 | 6.05 | 6.07 | 26,039,820 |
| 02 Nov 21 |
5.89900 +0.08 |
5.99 | 5.86 | 5.90 | 11,597,910 |
| 01 Nov 21 |
5.82200 +0.11 |
5.84 | 5.68 | 5.72 | 8,847,008 |
| 29 Oct 21 |
5.71200 +0.03 |
5.83 | 5.66 | 5.67 | 7,760,820 |
| 28 Oct 21 |
5.68700 +0.04 |
5.72 | 5.58 | 5.68 | 8,244,852 |
| 27 Oct 21 |
5.65100 +0.02 |
5.72 | 5.58 | 5.61 | 5,789,946 |
| 26 Oct 21 |
5.62800 +0.15 |
5.72 | 5.49 | 5.52 | 8,879,882 |
| 25 Oct 21 |
5.47400 +0.01 |
5.61 | 5.42 | 5.50 | 9,385,141 |
| 22 Oct 21 |
5.46800 -0.06 |
5.55 | 5.40 | 5.55 | 11,055,850 |
| 21 Oct 21 |
5.52900 +0.04 |
5.61 | 5.37 | 5.43 | 11,341,000 |
| 20 Oct 21 |
5.48400 -0.27 |
5.78 | 5.40 | 5.78 | 25,184,212 |
| 19 Oct 21 |
5.75900 -0.14 |
5.97 | 5.74 | 5.95 | 12,089,360 |
| 18 Oct 21 |
5.90100 -0.11 |
6.07 | 5.80 | 6.05 | 11,410,980 |
| 15 Oct 21 |
6.01300 +0.26 |
6.02 | 5.83 | 5.88 | 14,203,170 |
| 14 Oct 21 |
5.75100 +0.05 |
5.85 | 5.69 | 5.73 | 8,617,716 |
| 13 Oct 21 |
5.70600 -0.11 |
5.85 | 5.71 | 5.82 | 9,502,429 |
| 12 Oct 21 |
5.81200 -0.13 |
5.99 | 5.77 | 5.98 | 14,038,260 |
| 11 Oct 21 |
5.94600 +0.18 |
5.95 | 5.77 | 5.80 | 13,878,690 |
| 08 Oct 21 |
5.76900 +0.02 |
5.83 | 5.68 | 5.72 | 8,380,642 |
| 07 Oct 21 |
5.74900 -0.10 |
5.94 | 5.74 | 5.90 | 13,843,940 |
| 06 Oct 21 |
5.85300 -0.17 |
6.02 | 5.82 | 5.99 | 14,351,580 |
| 05 Oct 21 |
6.02100 -0.13 |
6.20 | 5.98 | 6.15 | 9,959,852 |
| 04 Oct 21 |
6.14900 -0.08 |
6.33 | 6.10 | 6.23 | 10,344,990 |
| 01 Oct 21 |
6.22700 +0.29 |
6.23 | 5.77 | 5.88 | 14,731,420 |
| 30 Sep 21 |
5.93900 -0.31 |
6.18 | 5.82 | 6.01 | 41,365,968 |
| 29 Sep 21 |
6.25100 -0.21 |
6.46 | 6.13 | 6.38 | 18,185,608 |
| 28 Sep 21 |
6.46000 -0.10 |
6.64 | 6.38 | 6.56 | 13,611,930 |
| 27 Sep 21 |
6.56100 +0.33 |
6.61 | 6.26 | 6.30 | 19,641,052 |
| 24 Sep 21 |
6.23300 +0.03 |
6.25 | 6.11 | 6.22 | 16,088,190 |
| 23 Sep 21 |
6.20100 +0.00 |
6.42 | 6.18 | 6.40 | 16,434,721 |
| 22 Sep 21 |
6.20000 -2.18 |
6.29 | 5.99 | 6.20 | 39,141,220 |
| 21 Sep 21 |
8.37700 -0.29 |
9.10 | 8.38 | 8.75 | 26,919,024 |
| 20 Sep 21 |
8.66400 +0.45 |
8.94 | 8.00 | 8.00 | 23,273,876 |
| 17 Sep 21 |
8.21000 +0.21 |
8.38 | 8.06 | 8.07 | 12,323,336 |
| 16 Sep 21 |
8.00100 +0.09 |
8.03 | 7.80 | 7.90 | 5,716,083 |
| 15 Sep 21 |
7.90900 -0.09 |
8.04 | 7.85 | 8.02 | 8,989,450 |
| 14 Sep 21 |
8.00000 -0.16 |
8.25 | 7.95 | 8.20 | 5,276,629 |
| 13 Sep 21 |
8.16300 +0.12 |
8.17 | 7.99 | 8.05 | 7,216,049 |
| 10 Sep 21 |
8.03900 -0.10 |
8.16 | 8.00 | 8.15 | 8,569,691 |
| 09 Sep 21 |
8.13500 -0.07 |
8.23 | 8.02 | 8.21 | 8,547,364 |
| 08 Sep 21 |
8.21000 +0.05 |
8.43 | 8.10 | 8.17 | 7,773,296 |
| 07 Sep 21 |
8.16300 -0.05 |
8.25 | 8.12 | 8.22 | 4,979,890 |
| 06 Sep 21 |
8.21000 -0.08 |
8.39 | 8.16 | 8.39 | 4,960,802 |
| 03 Sep 21 |
8.28700 -0.08 |
8.43 | 8.25 | 8.36 | 3,990,260 |
| 02 Sep 21 |
8.37000 -0.12 |
8.52 | 8.31 | 8.51 | 4,941,820 |
| 01 Sep 21 |
8.49000 +0.01 |
8.59 | 8.45 | 8.59 | 4,433,889 |
| 31 Aug 21 |
8.48500 -0.13 |
8.56 | 8.42 | 8.52 | 7,416,057 |
| 30 Aug 21 |
8.61600 -0.13 |
8.77 | 8.59 | 8.70 | 3,110,136 |
| 27 Aug 21 |
8.74900 +0.04 |
8.81 | 8.62 | 8.76 | 4,502,811 |
| 26 Aug 21 |
8.71100 -0.16 |
8.87 | 8.67 | 8.84 | 4,206,019 |
| 25 Aug 21 |
8.87600 +0.01 |
9.04 | 8.81 | 8.89 | 4,886,069 |
| 24 Aug 21 |
8.86400 +0.26 |
8.93 | 8.65 | 8.69 | 4,597,300 |
| 23 Aug 21 |
8.60800 +0.06 |
8.69 | 8.55 | 8.64 | 3,376,006 |
| 20 Aug 21 |
8.55000 -0.23 |
8.78 | 8.42 | 8.77 | 7,311,276 |
| 19 Aug 21 |
8.78300 -0.15 |
8.92 | 8.75 | 8.84 | 6,447,898 |
| 18 Aug 21 |
8.93400 +0.12 |
8.97 | 8.81 | 8.84 | 4,354,081 |
| 17 Aug 21 |
8.81700 -0.11 |
8.90 | 8.80 | 8.90 | 4,618,099 |
| 16 Aug 21 |
8.92900 -0.33 |
9.05 | 8.81 | 9.03 | 10,341,716 |
| 13 Aug 21 |
9.26000 -0.07 |
9.34 | 9.23 | 9.33 | 2,723,597 |
| 12 Aug 21 |
9.33200 -0.07 |
9.52 | 9.31 | 9.46 | 2,563,157 |
| 11 Aug 21 |
9.40100 +0.16 |
9.48 | 9.22 | 9.22 | 3,928,649 |
| 10 Aug 21 |
9.24200 -0.05 |
9.32 | 9.19 | 9.28 | 3,287,550 |
| 09 Aug 21 |
9.28700 -0.09 |
9.43 | 9.24 | 9.40 | 3,385,475 |
| 06 Aug 21 |
9.38100 -0.04 |
9.58 | 9.25 | 9.52 | 4,973,400 |
| 05 Aug 21 |
9.42500 +0.20 |
9.43 | 8.98 | 9.38 | 7,679,102 |
| 04 Aug 21 |
9.22500 -0.11 |
9.47 | 9.14 | 9.36 | 5,014,652 |
| 03 Aug 21 |
9.33700 -0.19 |
9.58 | 9.28 | 9.51 | 4,284,444 |
| 02 Aug 21 |
9.53100 -0.02 |
9.76 | 9.47 | 9.55 | 5,018,526 |
| 30 Jul 21 |
9.54800 -0.33 |
9.85 | 9.52 | 9.82 | 5,584,159 |
| 29 Jul 21 |
9.88000 -0.06 |
9.94 | 9.72 | 9.94 | 3,939,749 |
| 28 Jul 21 |
9.94500 +0.04 |
10.13 | 9.87 | 9.95 | 3,556,486 |
| 27 Jul 21 |
9.90400 +0.06 |
10.01 | 9.71 | 9.80 | 3,927,966 |
| 26 Jul 21 |
9.84700 +0.00 |
9.91 | 9.70 | 9.77 | 3,691,909 |
| 23 Jul 21 |
9.84900 +0.10 |
9.95 | 9.77 | 9.80 | 3,741,205 |
| 22 Jul 21 |
9.74400 -0.10 |
10.07 | 9.68 | 9.90 | 3,787,173 |
| 21 Jul 21 |
9.84900 +0.18 |
9.98 | 9.71 | 9.79 | 4,055,032 |
| 20 Jul 21 |
9.66500 +0.22 |
9.79 | 9.50 | 9.58 | 4,316,778 |
| 19 Jul 21 |
9.44200 -0.29 |
9.64 | 9.20 | 9.61 | 6,892,066 |
| 16 Jul 21 |
9.72800 +0.16 |
9.87 | 9.63 | 9.63 | 4,291,328 |
| 15 Jul 21 |
9.56500 -0.09 |
9.69 | 9.45 | 9.60 | 3,536,970 |
| 14 Jul 21 |
9.65500 -0.17 |
9.82 | 9.61 | 9.81 | 5,146,329 |
| 13 Jul 21 |
9.82800 -0.10 |
10.02 | 9.81 | 9.91 | 3,146,266 |
| 12 Jul 21 |
9.92400 -0.13 |
10.10 | 9.77 | 10.08 | 4,520,828 |
| 09 Jul 21 |
10.05600 +0.16 |
10.13 | 9.90 | 9.92 | 3,307,091 |
| 08 Jul 21 |
9.89800 +0.09 |
9.97 | 9.70 | 9.84 | 4,688,397 |
| 07 Jul 21 |
9.80400 -0.20 |
10.21 | 9.76 | 10.00 | 3,749,637 |
| 06 Jul 21 |
10.00200 -0.12 |
10.32 | 10.00 | 10.21 | 4,326,488 |
| 05 Jul 21 |
10.12400 +0.30 |
10.25 | 9.86 | 9.90 | 6,128,999 |
| 02 Jul 21 |
9.82400 +0.05 |
9.87 | 9.74 | 9.85 | 3,019,841 |
| 01 Jul 21 |
9.77700 +0.29 |
9.81 | 9.58 | 9.58 | 4,641,759 |
| 30 Jun 21 |
9.49000 +0.05 |
9.52 | 9.21 | 9.42 | 5,055,389 |
| 29 Jun 21 |
9.43600 -0.06 |
9.60 | 9.30 | 9.51 | 7,044,294 |
| 28 Jun 21 |
9.49700 -0.36 |
9.89 | 9.49 | 9.84 | 9,724,972 |
| 25 Jun 21 |
9.85400 +0.01 |
9.98 | 9.76 | 9.87 | 4,189,017 |
| 24 Jun 21 |
9.84300 +0.04 |
10.00 | 9.78 | 9.85 | 6,054,070 |
| 23 Jun 21 |
9.80500 -0.31 |
10.15 | 9.75 | 10.12 | 9,956,197 |
| 22 Jun 21 |
10.11600 -0.12 |
10.30 | 10.09 | 10.26 | 4,442,297 |
| 21 Jun 21 |
10.23400 -0.10 |
10.33 | 10.03 | 10.27 | 6,972,207 |
| 18 Jun 21 |
10.33200 -0.09 |
10.58 | 10.21 | 10.45 | 8,349,034 |
| 17 Jun 21 |
10.42200 -0.01 |
10.66 | 10.42 | 10.47 | 3,903,186 |
| 16 Jun 21 |
10.43400 +0.10 |
10.56 | 10.17 | 10.39 | 6,800,412 |
| 15 Jun 21 |
10.33600 -0.34 |
10.84 | 10.32 | 10.83 | 10,342,804 |
| 14 Jun 21 |
10.68000 -0.08 |
10.94 | 10.68 | 10.90 | 3,742,606 |
| 11 Jun 21 |
10.76000 +0.13 |
10.76 | 10.59 | 10.67 | 4,601,997 |
| 10 Jun 21 |
10.63400 -0.26 |
10.96 | 10.61 | 10.90 | 4,245,282 |
| 09 Jun 21 |
10.89200 +0.31 |
11.02 | 10.60 | 10.65 | 5,656,382 |
| 08 Jun 21 |
10.58600 -0.23 |
10.68 | 10.34 | 10.60 | 6,796,701 |
| 07 Jun 21 |
10.81800 +0.09 |
10.87 | 10.57 | 10.82 | 3,652,039 |
| 04 Jun 21 |
10.72800 -0.06 |
10.84 | 10.61 | 10.84 | 4,175,046 |
| 03 Jun 21 |
10.78400 -0.39 |
11.25 | 10.77 | 11.22 | 5,966,630 |
| 02 Jun 21 |
11.17800 +0.29 |
11.24 | 10.98 | 10.99 | 7,095,617 |
| 01 Jun 21 |
10.89000 +0.21 |
10.97 | 10.70 | 10.80 | 5,761,429 |
| 31 May 21 |
10.67800 -0.01 |
10.75 | 10.55 | 10.73 | 4,328,782 |
| 28 May 21 |
10.68600 +0.28 |
10.75 | 10.40 | 10.51 | 6,868,403 |
| 27 May 21 |
10.40200 +0.13 |
10.51 | 10.24 | 10.27 | 5,896,352 |
| 26 May 21 |
10.26800 -0.05 |
10.39 | 10.24 | 10.39 | 3,438,164 |
| 25 May 21 |
10.31400 +0.15 |
10.38 | 10.17 | 10.25 | 8,548,552 |
| 21 May 21 |
10.16200 -0.71 |
10.32 | 10.14 | 10.20 | 22,711,732 |
| 20 May 21 |
10.86800 +0.06 |
10.96 | 10.68 | 10.90 | 2,578,779 |
| 19 May 21 |
10.81200 -0.10 |
10.90 | 10.62 | 10.85 | 3,418,162 |
| 18 May 21 |
10.91600 +0.29 |
11.02 | 10.71 | 10.80 | 4,154,411 |
| 17 May 21 |
10.62400 -0.21 |
10.98 | 10.60 | 10.95 | 3,644,177 |
| 14 May 21 |
10.83600 +0.39 |
10.85 | 10.51 | 10.58 | 3,981,178 |
| 13 May 21 |
10.45000 -0.15 |
10.59 | 10.14 | 10.59 | 4,772,817 |
| 12 May 21 |
10.60000 -0.15 |
10.87 | 10.54 | 10.77 | 5,617,358 |
| 11 May 21 |
10.75200 -0.63 |
11.18 | 10.65 | 11.15 | 9,032,144 |
| 10 May 21 |
11.38000 +0.14 |
11.43 | 11.17 | 11.30 | 4,135,077 |
| 07 May 21 |
11.23800 +0.31 |
11.24 | 10.90 | 10.98 | 4,364,171 |
| 06 May 21 |
10.93200 +0.04 |
11.09 | 10.81 | 10.97 | 3,443,655 |
| 05 May 21 |
10.89000 -0.11 |
11.28 | 10.85 | 11.28 | 5,171,947 |
| 04 May 21 |
11.00000 -0.02 |
11.38 | 10.97 | 11.10 | 7,420,946 |
| 03 May 21 |
11.02000 +0.28 |
11.18 | 10.95 | 10.97 | 5,759,972 |
| 30 Apr 21 |
10.73800 +0.15 |
10.84 | 10.62 | 10.70 | 4,542,723 |
| 29 Apr 21 |
10.58800 -0.35 |
10.95 | 10.39 | 10.95 | 7,697,660 |
| 28 Apr 21 |
10.93600 +0.11 |
11.02 | 10.78 | 10.88 | 4,728,584 |
| 27 Apr 21 |
10.82600 +0.06 |
10.95 | 10.68 | 10.88 | 4,319,853 |
| 26 Apr 21 |
10.77000 +0.40 |
10.88 | 10.52 | 10.56 | 5,655,986 |
| 23 Apr 21 |
10.36800 -0.17 |
10.51 | 10.23 | 10.51 | 3,808,560 |
| 22 Apr 21 |
10.54000 +0.28 |
10.55 | 10.23 | 10.38 | 5,487,730 |
| 21 Apr 21 |
10.26200 +0.17 |
10.40 | 10.01 | 10.19 | 5,625,409 |
| 20 Apr 21 |
10.08800 -0.70 |
10.84 | 10.09 | 10.84 | 11,068,343 |
| 19 Apr 21 |
10.78400 +0.15 |
10.90 | 10.59 | 10.80 | 4,566,757 |
| 16 Apr 21 |
10.63000 -0.04 |
10.89 | 10.62 | 10.67 | 4,284,958 |
| 15 Apr 21 |
10.66600 -0.20 |
11.01 | 10.62 | 10.91 | 5,922,665 |
| 14 Apr 21 |
10.86800 +0.21 |
10.92 | 10.62 | 10.68 | 3,989,509 |
| 13 Apr 21 |
10.65600 -0.25 |
10.97 | 10.58 | 10.88 | 7,167,537 |
| 12 Apr 21 |
10.91000 -0.19 |
11.22 | 10.88 | 11.16 | 5,103,172 |
| 09 Apr 21 |
11.10000 -0.17 |
11.35 | 11.01 | 11.28 | 5,101,450 |
| 08 Apr 21 |
11.26800 -0.28 |
11.64 | 11.14 | 11.59 | 5,027,540 |
| 07 Apr 21 |
11.54800 +0.33 |
11.72 | 11.20 | 11.20 | 7,771,368 |
| 06 Apr 21 |
11.21400 +0.25 |
11.23 | 10.93 | 11.14 | 5,728,454 |
| 01 Apr 21 |
10.96800 -0.34 |
11.67 | 10.53 | 11.36 | 11,020,175 |
| 31 Mar 21 |
11.30500 -0.14 |
11.63 | 11.28 | 11.44 | 4,379,516 |
| 30 Mar 21 |
11.44500 +0.49 |
11.52 | 11.00 | 11.04 | 5,942,855 |
| 29 Mar 21 |
10.95500 +0.02 |
11.06 | 10.86 | 11.00 | 1,936,790 |
| 26 Mar 21 |
10.93500 -0.03 |
11.20 | 10.90 | 11.10 | 3,753,979 |
| 25 Mar 21 |
10.96500 -0.06 |
10.99 | 10.60 | 10.97 | 6,418,074 |
| 24 Mar 21 |
11.02500 +0.30 |
11.10 | 10.36 | 10.55 | 8,277,724 |
| 23 Mar 21 |
10.73000 -0.45 |
11.05 | 10.67 | 11.05 | 9,452,288 |
| 22 Mar 21 |
11.17500 -0.36 |
11.32 | 10.91 | 11.28 | 9,088,503 |
| 19 Mar 21 |
11.53500 -0.45 |
11.89 | 11.42 | 11.87 | 13,097,452 |
| 18 Mar 21 |
11.99000 -0.05 |
12.15 | 11.88 | 12.02 | 3,895,554 |
| 17 Mar 21 |
12.03500 -0.07 |
12.16 | 11.89 | 12.07 | 3,817,826 |
| 16 Mar 21 |
12.11000 +0.06 |
12.26 | 11.95 | 12.20 | 5,002,996 |
| 15 Mar 21 |
12.04500 +0.13 |
12.23 | 11.89 | 12.10 | 5,202,261 |
| 12 Mar 21 |
11.92000 -0.19 |
12.19 | 11.69 | 12.17 | 6,612,650 |
| 11 Mar 21 |
12.11000 +0.06 |
12.14 | 11.84 | 12.14 | 4,814,990 |
| 10 Mar 21 |
12.05000 -0.32 |
12.36 | 12.02 | 12.29 | 5,600,756 |
| 09 Mar 21 |
12.37500 -0.03 |
12.77 | 12.23 | 12.52 | 8,524,047 |
| 08 Mar 21 |
12.41000 +0.66 |
12.45 | 11.90 | 11.95 | 7,356,567 |
| 05 Mar 21 |
11.74500 -0.66 |
12.24 | 11.72 | 12.15 | 9,091,403 |
| 04 Mar 21 |
12.40500 -0.38 |
12.77 | 12.24 | 12.55 | 7,429,788 |
| 03 Mar 21 |
12.78500 +0.15 |
12.85 | 12.65 | 12.68 | 5,832,816 |
| 02 Mar 21 |
12.63000 -0.03 |
12.76 | 12.49 | 12.68 | 4,795,443 |
| 01 Mar 21 |
12.66000 +0.38 |
12.96 | 12.43 | 12.50 | 7,767,749 |
| 26 Feb 21 |
12.28500 +0.22 |
12.54 | 11.68 | 11.85 | 10,427,838 |
| 25 Feb 21 |
12.07000 +0.00 |
12.47 | 12.05 | 12.25 | 8,758,177 |
| 24 Feb 21 |
12.07000 +0.41 |
12.11 | 11.55 | 11.68 | 7,018,931 |
| 23 Feb 21 |
11.66000 +0.24 |
12.18 | 11.44 | 11.55 | 13,697,547 |
| 22 Feb 21 |
11.42000 +0.38 |
11.42 | 10.95 | 11.05 | 8,853,644 |
| 19 Feb 21 |
11.04000 +0.32 |
11.04 | 10.68 | 10.73 | 4,445,908 |
| 18 Feb 21 |
10.71500 -0.22 |
10.94 | 10.64 | 10.90 | 4,341,294 |
| 17 Feb 21 |
10.94000 -0.09 |
11.10 | 10.78 | 11.05 | 4,181,182 |
| 16 Feb 21 |
11.02500 +0.03 |
11.16 | 10.94 | 11.00 | 3,608,298 |
| 15 Feb 21 |
10.99500 +0.33 |
11.10 | 10.77 | 10.81 | 5,485,695 |
| 12 Feb 21 |
10.66500 -0.09 |
10.76 | 10.48 | 10.76 | 3,542,005 |
| 11 Feb 21 |
10.75500 +0.20 |
10.81 | 10.44 | 10.59 | 4,955,291 |
| 10 Feb 21 |
10.55000 -0.18 |
10.89 | 10.48 | 10.80 | 5,399,586 |
| 09 Feb 21 |
10.73000 -0.34 |
11.10 | 10.72 | 11.10 | 4,251,338 |
| 08 Feb 21 |
11.07000 -0.03 |
11.19 | 10.90 | 11.13 | 3,765,218 |
| 05 Feb 21 |
11.10000 -0.02 |
11.21 | 10.94 | 11.18 | 4,818,018 |
| 04 Feb 21 |
11.12500 +0.06 |
11.20 | 11.05 | 11.08 | 4,252,878 |
| 03 Feb 21 |
11.06500 +0.15 |
11.11 | 10.88 | 11.00 | 4,585,587 |
| 02 Feb 21 |
10.91000 +0.18 |
11.02 | 10.82 | 10.86 | 6,008,930 |
| 01 Feb 21 |
10.73500 +0.09 |
10.91 | 10.56 | 10.75 | 4,458,034 |
| 29 Jan 21 |
10.64500 -0.26 |
11.00 | 10.57 | 10.69 | 9,990,963 |
| 28 Jan 21 |
10.91000 +0.64 |
11.23 | 10.02 | 10.20 | 26,392,388 |
| 27 Jan 21 |
10.26500 +0.41 |
10.48 | 9.65 | 9.72 | 14,967,142 |
| 26 Jan 21 |
9.85400 +0.22 |
9.99 | 9.50 | 9.63 | 6,502,746 |
| 25 Jan 21 |
9.63600 -0.33 |
9.99 | 9.46 | 9.95 | 12,336,170 |
| 22 Jan 21 |
9.96400 -0.28 |
10.21 | 9.84 | 10.18 | 7,635,611 |
| 21 Jan 21 |
10.24000 -0.22 |
10.59 | 10.15 | 10.52 | 4,274,900 |
| 20 Jan 21 |
10.46000 +0.02 |
10.52 | 10.30 | 10.49 | 3,247,551 |
| 19 Jan 21 |
10.43500 +0.19 |
10.54 | 10.30 | 10.40 | 5,436,969 |
| 18 Jan 21 |
10.25000 -0.27 |
10.32 | 10.09 | 10.32 | 6,727,519 |
| 15 Jan 21 |
10.52000 +0.01 |
10.65 | 10.28 | 10.40 | 5,450,014 |
| 14 Jan 21 |
10.51500 +0.38 |
10.62 | 10.15 | 10.15 | 5,794,083 |
| 13 Jan 21 |
10.14000 -0.22 |
10.34 | 10.10 | 10.34 | 4,659,819 |
| 12 Jan 21 |
10.36000 +0.20 |
10.41 | 10.15 | 10.26 | 3,828,598 |
| 11 Jan 21 |
10.16000 -0.30 |
10.43 | 10.03 | 10.43 | 5,121,088 |
| 08 Jan 21 |
10.46000 -0.02 |
10.81 | 10.43 | 10.60 | 5,635,066 |
| 07 Jan 21 |
10.48000 -0.06 |
10.64 | 10.23 | 10.61 | 5,188,420 |
| 06 Jan 21 |
10.54000 +0.42 |
10.63 | 10.07 | 10.26 | 5,988,972 |
| 05 Jan 21 |
10.12000 +0.02 |
10.23 | 9.85 | 10.05 | 6,491,559 |
| 04 Jan 21 |
10.09500 -0.72 |
11.05 | 10.08 | 11.00 | 11,496,801 |
| 30 Dec 20 |
10.81500 -0.15 |
11.03 | 10.73 | 11.00 | 4,409,538 |
| 29 Dec 20 |
10.96000 +0.59 |
11.29 | 10.56 | 10.63 | 15,763,843 |
| 28 Dec 20 |
10.37500 +0.52 |
10.61 | 10.15 | 10.17 | 9,044,323 |
| 23 Dec 20 |
9.86000 +0.41 |
9.89 | 9.50 | 9.52 | 4,973,789 |
| 22 Dec 20 |
9.45000 +0.18 |
9.60 | 9.33 | 9.39 | 4,428,319 |
| 21 Dec 20 |
9.27200 -0.41 |
9.39 | 8.80 | 9.20 | 10,850,587 |
| 18 Dec 20 |
9.68400 -0.06 |
9.84 | 9.60 | 9.84 | 6,536,906 |
| 17 Dec 20 |
9.74200 -0.13 |
10.05 | 9.68 | 9.85 | 5,038,318 |
| 16 Dec 20 |
9.87600 +0.09 |
10.14 | 9.80 | 9.86 | 5,942,992 |
| 15 Dec 20 |
9.78600 +0.04 |
9.80 | 9.59 | 9.76 | 5,173,641 |
| 14 Dec 20 |
9.75000 +0.15 |
9.89 | 9.50 | 9.50 | 5,822,745 |
| 11 Dec 20 |
9.60000 -0.14 |
9.84 | 9.34 | 9.77 | 10,327,233 |
| 10 Dec 20 |
9.73800 -0.27 |
10.03 | 9.65 | 10.02 | 5,493,634 |
| 09 Dec 20 |
10.01000 +0.13 |
10.15 | 9.90 | 9.92 | 7,294,682 |
| 08 Dec 20 |
9.87800 -0.18 |
10.06 | 9.83 | 10.02 | 5,247,712 |
| 07 Dec 20 |
10.05500 -0.04 |
10.11 | 9.93 | 10.03 | 5,014,840 |
| 04 Dec 20 |
10.09500 -0.05 |
10.23 | 9.97 | 10.23 | 7,099,526 |
| 03 Dec 20 |
10.15000 +0.16 |
10.28 | 9.88 | 10.03 | 8,316,162 |
| 02 Dec 20 |
9.99400 -0.04 |
10.13 | 9.77 | 10.02 | 5,657,181 |
| 01 Dec 20 |
10.03000 +0.38 |
10.04 | 9.73 | 9.73 | 5,306,591 |
| 30 Nov 20 |
9.64600 -0.42 |
10.15 | 9.65 | 10.14 | 11,023,516 |
| 27 Nov 20 |
10.07000 -0.08 |
10.22 | 10.01 | 10.16 | 5,284,762 |
| 26 Nov 20 |
10.15000 -0.24 |
10.35 | 9.95 | 10.35 | 6,639,985 |
| 25 Nov 20 |
10.38500 -0.06 |
10.82 | 10.19 | 10.65 | 8,404,524 |
| 24 Nov 20 |
10.45000 +0.69 |
10.47 | 9.91 | 9.95 | 11,964,236 |
| 23 Nov 20 |
9.75600 +0.30 |
9.91 | 9.57 | 9.65 | 6,887,161 |
| 20 Nov 20 |
9.45400 -0.02 |
9.65 | 9.41 | 9.51 | 5,119,220 |
| 19 Nov 20 |
9.47800 -0.41 |
9.84 | 9.45 | 9.78 | 5,884,784 |
| 18 Nov 20 |
9.89000 +0.06 |
9.93 | 9.57 | 9.75 | 5,468,029 |
| 17 Nov 20 |
9.82800 -0.06 |
9.93 | 9.51 | 9.92 | 6,839,223 |
| 16 Nov 20 |
9.88400 +0.68 |
10.03 | 9.42 | 9.48 | 14,101,011 |
| 13 Nov 20 |
9.20000 +0.06 |
9.25 | 8.90 | 9.10 | 5,512,213 |
| 12 Nov 20 |
9.13600 -0.09 |
9.39 | 9.01 | 9.19 | 8,630,354 |
| 11 Nov 20 |
9.23000 -0.32 |
9.84 | 9.01 | 9.70 | 14,210,262 |
| 10 Nov 20 |
9.54800 +0.63 |
9.75 | 8.89 | 8.90 | 24,336,734 |
| 09 Nov 20 |
8.91400 +1.48 |
9.90 | 7.65 | 7.78 | 32,788,532 |
| 06 Nov 20 |
7.43600 -0.55 |
7.88 | 7.36 | 7.74 | 11,106,309 |
| 05 Nov 20 |
7.98800 -0.03 |
8.15 | 7.70 | 8.04 | 4,918,992 |
| 04 Nov 20 |
8.01600 -0.02 |
8.12 | 7.73 | 7.85 | 5,598,359 |
| 03 Nov 20 |
8.03400 +0.42 |
8.05 | 7.66 | 7.70 | 7,503,741 |
| 02 Nov 20 |
7.61000 +0.24 |
7.67 | 7.11 | 7.42 | 5,774,076 |
| 30 Oct 20 |
7.37200 +0.13 |
7.37 | 7.03 | 7.17 | 6,218,724 |
| 29 Oct 20 |
7.24200 -0.04 |
7.41 | 7.09 | 7.20 | 4,841,043 |
| 28 Oct 20 |
7.28400 -0.34 |
7.50 | 7.15 | 7.50 | 10,059,403 |
| 27 Oct 20 |
7.62200 -0.43 |
8.14 | 7.62 | 8.05 | 7,785,112 |
| 26 Oct 20 |
8.05000 -0.44 |
8.54 | 7.96 | 8.00 | 8,663,377 |
| 23 Oct 20 |
8.49400 +0.45 |
8.51 | 7.95 | 7.96 | 9,540,568 |
| 22 Oct 20 |
8.04400 +0.21 |
8.07 | 7.54 | 7.60 | 5,886,439 |
| 21 Oct 20 |
7.83400 -0.39 |
8.32 | 7.81 | 8.23 | 6,618,275 |
| 20 Oct 20 |
8.22000 +0.23 |
8.58 | 7.85 | 7.98 | 14,023,820 |
| 19 Oct 20 |
7.99000 +0.43 |
7.99 | 7.45 | 7.50 | 5,850,616 |
| 16 Oct 20 |
7.55600 -0.01 |
7.64 | 7.29 | 7.55 | 4,790,231 |
| 15 Oct 20 |
7.56600 -0.25 |
7.59 | 7.29 | 7.50 | 6,358,024 |
| 14 Oct 20 |
7.81600 +0.01 |
7.91 | 7.49 | 7.84 | 4,316,135 |
| 13 Oct 20 |
7.80800 -0.23 |
8.04 | 7.72 | 8.04 | 4,269,385 |
| 12 Oct 20 |
8.03800 +0.01 |
8.12 | 7.93 | 8.00 | 4,568,987 |
| 09 Oct 20 |
8.02600 -0.16 |
8.30 | 7.92 | 8.21 | 5,967,899 |
| 08 Oct 20 |
8.19000 +0.47 |
8.26 | 7.72 | 7.73 | 8,913,147 |
| 07 Oct 20 |
7.71600 +0.07 |
7.86 | 7.37 | 7.51 | 6,685,237 |
| 06 Oct 20 |
7.64400 +0.48 |
7.68 | 7.10 | 7.20 | 8,356,199 |
| 05 Oct 20 |
7.16000 +0.11 |
7.34 | 7.01 | 7.17 | 5,346,948 |
| 02 Oct 20 |
7.05200 -0.25 |
7.20 | 6.88 | 7.20 | 7,486,209 |
| 01 Oct 20 |
7.30000 -0.06 |
7.47 | 7.07 | 7.45 | 5,337,353 |
| 30 Sep 20 |
7.36000 +0.10 |
7.43 | 7.07 | 7.15 | 4,794,120 |
| 29 Sep 20 |
7.25800 -0.16 |
7.38 | 7.18 | 7.33 | 3,772,003 |
| 28 Sep 20 |
7.41400 +0.36 |
7.41 | 7.08 | 7.27 | 8,139,636 |
| 25 Sep 20 |
7.05000 -0.24 |
7.30 | 6.85 | 7.29 | 12,766,968 |
| 24 Sep 20 |
7.28800 -0.28 |
7.52 | 7.20 | 7.41 | 7,505,740 |
| 23 Sep 20 |
7.56400 +0.12 |
7.87 | 7.38 | 7.50 | 8,779,305 |
| 22 Sep 20 |
7.44600 -0.34 |
7.90 | 7.36 | 7.90 | 10,755,310 |
| 21 Sep 20 |
7.78800 -0.81 |
8.55 | 7.69 | 8.55 | 13,335,436 |
| 18 Sep 20 |
8.60200 -0.45 |
9.00 | 8.60 | 9.00 | 10,857,771 |
| 17 Sep 20 |
9.05400 +0.25 |
9.11 | 8.55 | 8.59 | 7,782,898 |
| 16 Sep 20 |
8.80400 +0.15 |
8.80 | 8.33 | 8.55 | 6,001,425 |
| 15 Sep 20 |
8.65800 -0.01 |
8.70 | 8.50 | 8.70 | 3,326,089 |
| 14 Sep 20 |
8.67000 +0.17 |
8.78 | 8.49 | 8.63 | 4,627,355 |
| 11 Sep 20 |
8.49600 -0.19 |
8.65 | 8.42 | 8.61 | 5,194,604 |
| 10 Sep 20 |
8.68200 -0.03 |
8.88 | 8.53 | 8.70 | 4,082,094 |
| 09 Sep 20 |
8.71200 -0.15 |
8.80 | 8.50 | 8.78 | 6,242,449 |
| 08 Sep 20 |
8.85800 -0.15 |
9.07 | 8.75 | 9.00 | 5,403,971 |
| 07 Sep 20 |
9.00800 -0.09 |
9.25 | 8.83 | 9.20 | 5,780,040 |
| 04 Sep 20 |
9.09600 +0.20 |
9.59 | 8.87 | 8.91 | 10,284,776 |
| 03 Sep 20 |
8.89600 +0.34 |
9.20 | 8.55 | 8.57 | 10,716,584 |
| 02 Sep 20 |
8.55200 -0.09 |
8.69 | 8.42 | 8.65 | 4,900,849 |
| 01 Sep 20 |
8.64000 -0.09 |
8.81 | 8.39 | 8.81 | 5,134,898 |
| 31 Aug 20 |
8.73000 -0.27 |
9.05 | 8.73 | 9.05 | 5,365,620 |
| 28 Aug 20 |
9.00400 +0.02 |
9.16 | 8.88 | 9.02 | 4,062,130 |
| 27 Aug 20 |
8.98400 +0.22 |
9.08 | 8.67 | 8.76 | 4,998,107 |
| 26 Aug 20 |
8.76600 -0.03 |
8.93 | 8.69 | 8.78 | 2,913,545 |
| 25 Aug 20 |
8.80000 +0.06 |
9.08 | 8.80 | 8.81 | 5,527,837 |
| 24 Aug 20 |
8.74400 +0.12 |
8.76 | 8.48 | 8.66 | 4,244,143 |
| 21 Aug 20 |
8.62000 +0.19 |
8.68 | 8.39 | 8.49 | 4,651,838 |
| 20 Aug 20 |
8.43000 -0.27 |
8.60 | 8.36 | 8.60 | 3,843,301 |
| 19 Aug 20 |
8.70000 +0.31 |
8.73 | 8.36 | 8.41 | 4,711,928 |
| 18 Aug 20 |
8.39400 +0.09 |
8.65 | 8.20 | 8.28 | 4,043,245 |
| 17 Aug 20 |
8.30600 -0.32 |
8.55 | 8.30 | 8.52 | 4,407,862 |
| 14 Aug 20 |
8.62600 -0.16 |
8.71 | 8.41 | 8.70 | 4,675,579 |
| 13 Aug 20 |
8.78200 -0.11 |
9.05 | 8.76 | 8.85 | 4,360,584 |
| 12 Aug 20 |
8.89000 -0.14 |
9.22 | 8.82 | 8.99 | 7,676,446 |
| 11 Aug 20 |
9.02800 +0.54 |
9.10 | 8.56 | 8.58 | 11,611,426 |
| 10 Aug 20 |
8.48600 +0.51 |
8.50 | 7.95 | 8.02 | 6,401,702 |
| 07 Aug 20 |
7.97600 -0.12 |
8.00 | 7.68 | 7.97 | 5,793,823 |
| 06 Aug 20 |
8.09800 -0.10 |
8.85 | 7.84 | 8.58 | 9,987,217 |
| 05 Aug 20 |
8.19800 +0.54 |
8.22 | 7.78 | 7.78 | 9,817,016 |
| 04 Aug 20 |
7.65400 +0.38 |
7.72 | 7.28 | 7.28 | 7,152,225 |
| 03 Aug 20 |
7.27000 -0.21 |
7.53 | 7.22 | 7.50 | 7,584,455 |
| 31 Jul 20 |
7.47800 -0.22 |
7.75 | 7.47 | 7.71 | 6,491,465 |
| 30 Jul 20 |
7.69400 -0.24 |
7.94 | 7.63 | 7.94 | 5,237,283 |
| 29 Jul 20 |
7.93200 +0.01 |
8.00 | 7.83 | 7.92 | 2,978,524 |
| 28 Jul 20 |
7.92000 +0.11 |
7.96 | 7.72 | 7.86 | 4,427,685 |
| 27 Jul 20 |
7.81000 -0.42 |
8.18 | 7.57 | 8.15 | 10,846,823 |
| 24 Jul 20 |
8.22600 -0.25 |
8.39 | 8.10 | 8.35 | 5,856,322 |
| 23 Jul 20 |
8.47400 -0.12 |
8.63 | 8.37 | 8.58 | 3,382,632 |
| 22 Jul 20 |
8.59000 -0.01 |
8.66 | 8.47 | 8.63 | 3,508,441 |
| 21 Jul 20 |
8.59600 +0.02 |
8.74 | 8.46 | 8.63 | 5,439,132 |
| 20 Jul 20 |
8.57400 -0.16 |
8.73 | 8.41 | 8.70 | 5,909,489 |
| 17 Jul 20 |
8.73800 -0.15 |
8.95 | 8.57 | 8.94 | 5,193,456 |
| 16 Jul 20 |
8.88400 -0.43 |
9.20 | 8.79 | 9.17 | 5,650,571 |
| 15 Jul 20 |
9.31600 +0.83 |
9.32 | 8.58 | 8.63 | 11,803,006 |
| 14 Jul 20 |
8.49000 -0.24 |
8.70 | 8.47 | 8.65 | 5,629,645 |
| 13 Jul 20 |
8.73200 +0.08 |
8.89 | 8.61 | 8.80 | 4,879,458 |
| 10 Jul 20 |
8.64800 -0.07 |
8.70 | 8.43 | 8.69 | 7,222,088 |
| 09 Jul 20 |
8.72200 -0.30 |
9.15 | 8.68 | 9.05 | 6,306,444 |
| 08 Jul 20 |
9.01800 -0.13 |
9.17 | 8.86 | 9.17 | 12,826,027 |
| 07 Jul 20 |
9.14600 +0.06 |
9.17 | 8.98 | 9.07 | 6,928,131 |
| 06 Jul 20 |
9.08400 +0.13 |
9.14 | 8.97 | 9.09 | 6,359,881 |
| 03 Jul 20 |
8.95400 +0.10 |
8.95 | 8.69 | 8.88 | 6,063,916 |
| 02 Jul 20 |
8.85000 +0.02 |
9.07 | 8.80 | 8.94 | 10,280,243 |
| 01 Jul 20 |
8.83000 -0.11 |
8.95 | 8.52 | 8.78 | 6,059,018 |
| 30 Jun 20 |
8.94200 -0.07 |
9.23 | 8.80 | 9.20 | 6,255,191 |
| 29 Jun 20 |
9.01200 +0.02 |
9.04 | 8.59 | 8.80 | 9,796,484 |
| 26 Jun 20 |
8.99400 -0.60 |
9.98 | 8.98 | 9.89 | 14,890,272 |
| 25 Jun 20 |
9.59200 +0.63 |
10.80 | 9.52 | 10.66 | 27,436,244 |
| 24 Jun 20 |
8.95800 -0.44 |
9.48 | 8.89 | 9.35 | 11,705,688 |
| 23 Jun 20 |
9.40000 -0.45 |
10.04 | 9.40 | 9.90 | 11,425,085 |
| 22 Jun 20 |
9.84800 -0.32 |
10.02 | 9.28 | 9.68 | 14,169,291 |
| 19 Jun 20 |
10.17000 +0.30 |
10.24 | 9.90 | 10.10 | 20,502,536 |
| 18 Jun 20 |
9.86800 -0.41 |
10.19 | 9.73 | 10.06 | 15,637,596 |
| 17 Jun 20 |
10.28000 -0.13 |
11.03 | 10.24 | 10.50 | 15,221,723 |
| 16 Jun 20 |
10.41000 +0.25 |
10.84 | 10.23 | 10.59 | 12,167,874 |
| 15 Jun 20 |
10.16000 -0.31 |
10.25 | 9.94 | 10.06 | 11,308,788 |
| 12 Jun 20 |
10.47000 +0.32 |
10.89 | 10.00 | 10.02 | 15,293,590 |
| 11 Jun 20 |
10.15500 -1.02 |
10.47 | 9.76 | 9.92 | 23,587,628 |
| 10 Jun 20 |
11.17000 -0.68 |
12.05 | 10.84 | 11.41 | 29,852,874 |
| 09 Jun 20 |
11.85000 +0.00 |
12.56 | 11.13 | 12.30 | 32,388,408 |
| 08 Jun 20 |
11.85500 +0.98 |
12.41 | 10.78 | 10.86 | 33,240,400 |
| 05 Jun 20 |
10.87000 +0.56 |
11.10 | 10.13 | 10.25 | 35,849,608 |
| 04 Jun 20 |
10.30500 +0.12 |
10.32 | 9.72 | 9.77 | 23,753,054 |
| 03 Jun 20 |
10.18500 +0.73 |
10.19 | 9.35 | 9.44 | 27,359,796 |
| 02 Jun 20 |
9.45400 +0.31 |
9.93 | 9.35 | 9.86 | 16,267,010 |
| 29 May 20 |
9.14200 -0.63 |
9.54 | 9.04 | 9.40 | 19,897,292 |
| 28 May 20 |
9.77000 +0.50 |
9.80 | 9.20 | 9.52 | 20,400,136 |
| 27 May 20 |
9.26800 +0.04 |
10.09 | 8.73 | 9.30 | 39,279,672 |
| 26 May 20 |
9.23000 +0.59 |
9.26 | 8.95 | 8.95 | 26,241,396 |
| 25 May 20 |
8.64000 +0.60 |
8.69 | 8.07 | 8.19 | 19,733,200 |
| 22 May 20 |
8.03800 -0.09 |
8.33 | 7.93 | 8.11 | 16,575,762 |
| 21 May 20 |
8.13200 +0.21 |
8.58 | 8.01 | 8.35 | 18,741,452 |
| 20 May 20 |
7.91800 -0.10 |
8.00 | 7.69 | 7.90 | 7,878,695 |
| 19 May 20 |
8.02200 -0.12 |
8.42 | 7.69 | 8.20 | 11,226,657 |
| 18 May 20 |
8.14400 +0.66 |
8.16 | 7.52 | 7.62 | 12,165,624 |
| 15 May 20 |
7.48800 -0.13 |
7.87 | 7.41 | 7.82 | 11,068,197 |
| 14 May 20 |
7.62200 +0.18 |
7.65 | 7.12 | 7.40 | 9,711,309 |
| 13 May 20 |
7.44200 -0.08 |
7.60 | 7.39 | 7.52 | 5,632,371 |
| 12 May 20 |
7.52200 -0.11 |
7.84 | 7.52 | 7.61 | 7,838,632 |
| 11 May 20 |
7.63600 -0.14 |
7.91 | 7.59 | 7.89 | 8,544,850 |
| 08 May 20 |
7.77800 -0.08 |
7.88 | 7.70 | 7.80 | 7,559,781 |
| 07 May 20 |
7.86000 +0.04 |
8.06 | 7.49 | 7.84 | 16,200,131 |
| 06 May 20 |
7.82400 -0.31 |
8.25 | 7.82 | 8.18 | 8,051,559 |
| 05 May 20 |
8.13600 +0.22 |
8.22 | 7.83 | 8.11 | 8,890,898 |
| 04 May 20 |
7.91600 -0.24 |
8.25 | 7.75 | 8.17 | 16,076,995 |
| 30 Apr 20 |
8.15800 -0.32 |
8.74 | 7.91 | 8.50 | 16,390,370 |
| 29 Apr 20 |
8.48000 +0.38 |
8.48 | 7.84 | 8.20 | 14,646,732 |
| 28 Apr 20 |
8.09600 +0.17 |
8.89 | 7.82 | 8.41 | 25,172,768 |
| 27 Apr 20 |
7.93000 +0.75 |
7.93 | 7.57 | 7.78 | 18,519,812 |
| 24 Apr 20 |
7.18000 -0.63 |
7.80 | 7.02 | 7.77 | 29,819,848 |
| 23 Apr 20 |
7.80600 -0.04 |
7.99 | 7.77 | 7.95 | 10,130,756 |
| 22 Apr 20 |
7.85000 -0.14 |
8.10 | 7.79 | 8.10 | 14,187,338 |
| 21 Apr 20 |
7.99000 -0.37 |
8.29 | 7.99 | 8.27 | 12,942,282 |
| 20 Apr 20 |
8.36000 +0.02 |
8.57 | 8.24 | 8.42 | 10,127,766 |
| 17 Apr 20 |
8.34400 +0.18 |
8.47 | 8.10 | 8.47 | 17,670,004 |
| 16 Apr 20 |
8.16000 -0.12 |
8.40 | 8.04 | 8.36 | 12,437,748 |
| 15 Apr 20 |
8.28000 -0.49 |
8.88 | 8.25 | 8.87 | 14,906,652 |
| 14 Apr 20 |
8.77200 -0.11 |
9.22 | 8.75 | 9.22 | 11,742,618 |
| 09 Apr 20 |
8.88000 +0.17 |
8.99 | 8.68 | 8.91 | 12,535,883 |
| 08 Apr 20 |
8.71200 -0.04 |
8.98 | 8.70 | 8.80 | 12,082,049 |
| 07 Apr 20 |
8.75000 +0.10 |
9.40 | 8.57 | 9.07 | 20,196,558 |
| 06 Apr 20 |
8.65200 +0.70 |
8.67 | 8.23 | 8.44 | 13,718,300 |
| 03 Apr 20 |
7.95000 -0.03 |
8.22 | 7.81 | 8.00 | 13,059,292 |
| 02 Apr 20 |
7.97600 -0.03 |
8.17 | 7.87 | 8.10 | 18,723,796 |
| 01 Apr 20 |
8.00800 -0.55 |
8.42 | 8.01 | 8.40 | 16,743,232 |
| 31 Mar 20 |
8.56200 -0.12 |
9.03 | 8.48 | 8.95 | 19,682,826 |
| 30 Mar 20 |
8.68200 -0.37 |
9.37 | 8.58 | 9.23 | 14,935,699 |
| 27 Mar 20 |
9.04800 -0.66 |
9.51 | 9.03 | 9.46 | 11,167,732 |
| 26 Mar 20 |
9.70400 +0.12 |
9.70 | 9.14 | 9.43 | 12,282,824 |
| 25 Mar 20 |
9.58200 -0.32 |
10.54 | 9.30 | 10.39 | 17,364,772 |
| 24 Mar 20 |
9.90400 +1.21 |
9.90 | 8.92 | 9.24 | 16,147,264 |
| 23 Mar 20 |
8.69000 -0.47 |
9.01 | 8.37 | 9.00 | 17,412,816 |
| 20 Mar 20 |
9.16000 +0.19 |
9.74 | 9.09 | 9.43 | 22,384,108 |
| 19 Mar 20 |
8.96800 +0.71 |
9.08 | 8.10 | 8.10 | 13,431,612 |
| 18 Mar 20 |
8.25600 -0.68 |
9.40 | 8.26 | 8.59 | 14,703,480 |
| 17 Mar 20 |
8.93200 +0.28 |
9.28 | 8.02 | 9.19 | 20,846,920 |
| 16 Mar 20 |
8.65600 -0.74 |
9.24 | 8.05 | 8.81 | 38,438,992 |
| 13 Mar 20 |
9.40000 +0.64 |
10.80 | 8.53 | 9.15 | 44,030,684 |
| 12 Mar 20 |
8.76400 -1.43 |
9.59 | 8.76 | 9.43 | 48,344,116 |
| 11 Mar 20 |
10.19500 -0.24 |
10.81 | 10.09 | 10.78 | 31,904,844 |
| 10 Mar 20 |
10.43000 -0.10 |
11.31 | 10.43 | 11.00 | 26,646,620 |
| 09 Mar 20 |
10.53500 -0.94 |
11.62 | 10.53 | 10.88 | 34,966,944 |
| 06 Mar 20 |
11.47500 -0.02 |
11.68 | 10.70 | 11.10 | 32,394,572 |
| 05 Mar 20 |
11.50000 -0.44 |
12.14 | 11.21 | 12.11 | 23,909,748 |
| 04 Mar 20 |
11.94500 +0.05 |
12.28 | 11.78 | 12.07 | 26,399,898 |
| 03 Mar 20 |
11.90000 +0.97 |
12.10 | 11.35 | 11.50 | 37,392,768 |
| 02 Mar 20 |
10.93000 -0.76 |
11.97 | 10.70 | 11.94 | 34,136,320 |
| 28 Feb 20 |
11.69000 -0.58 |
12.10 | 11.52 | 11.65 | 27,782,996 |
| 27 Feb 20 |
12.27000 -0.79 |
12.74 | 11.91 | 12.71 | 28,015,216 |
| 26 Feb 20 |
13.06000 -0.24 |
13.34 | 12.74 | 13.13 | 20,196,516 |
| 25 Feb 20 |
13.30000 -0.21 |
13.80 | 13.13 | 13.80 | 16,300,456 |
| 24 Feb 20 |
13.51000 -1.30 |
14.00 | 13.47 | 13.94 | 27,052,040 |
| 21 Feb 20 |
14.81500 -0.20 |
14.97 | 14.72 | 14.89 | 7,608,794 |
| 20 Feb 20 |
15.01500 -0.38 |
15.34 | 14.82 | 15.28 | 12,930,397 |
| 19 Feb 20 |
15.40000 +0.11 |
15.44 | 15.31 | 15.36 | 5,902,387 |
| 18 Feb 20 |
15.29000 -0.01 |
15.29 | 15.08 | 15.14 | 4,210,555 |
| 17 Feb 20 |
15.30000 +0.09 |
15.40 | 15.25 | 15.34 | 4,689,857 |
| 14 Feb 20 |
15.21000 +0.00 |
15.43 | 15.19 | 15.25 | 4,735,755 |
| 13 Feb 20 |
15.21000 -0.16 |
15.25 | 14.99 | 15.20 | 7,847,866 |
| 12 Feb 20 |
15.37000 +0.31 |
15.47 | 15.02 | 15.09 | 9,212,966 |
| 11 Feb 20 |
15.05500 +0.57 |
15.06 | 14.60 | 14.62 | 7,481,120 |
| 10 Feb 20 |
14.49000 -0.20 |
14.69 | 14.48 | 14.63 | 5,997,510 |
| 07 Feb 20 |
14.69000 -0.31 |
14.91 | 14.48 | 14.89 | 9,147,494 |
| 06 Feb 20 |
15.00000 -0.03 |
15.25 | 14.98 | 15.15 | 6,971,508 |
| 05 Feb 20 |
15.03500 +0.51 |
15.47 | 14.47 | 14.55 | 17,755,702 |
| 04 Feb 20 |
14.52000 +0.46 |
14.57 | 14.01 | 14.10 | 9,702,722 |
| 03 Feb 20 |
14.06000 +0.23 |
14.09 | 13.76 | 13.84 | 8,139,041 |
| 31 Jan 20 |
13.83000 -0.20 |
14.18 | 13.81 | 14.09 | 8,574,519 |
| 30 Jan 20 |
14.03000 -0.14 |
14.10 | 13.78 | 13.96 | 10,220,650 |
| 29 Jan 20 |
14.17000 +0.17 |
14.29 | 14.07 | 14.23 | 10,926,828 |
| 28 Jan 20 |
14.00000 +0.20 |
14.12 | 13.45 | 13.82 | 14,652,449 |
| 27 Jan 20 |
13.80000 -0.63 |
14.10 | 13.54 | 14.10 | 17,335,626 |
| 24 Jan 20 |
14.42500 +0.02 |
14.70 | 14.38 | 14.57 | 7,538,310 |
| 23 Jan 20 |
14.40500 -0.07 |
14.95 | 14.31 | 14.95 | 12,732,989 |
| 22 Jan 20 |
14.47000 +0.03 |
14.56 | 14.28 | 14.51 | 6,931,519 |
| 21 Jan 20 |
14.44000 -0.51 |
14.83 | 14.39 | 14.78 | 12,450,976 |
| 20 Jan 20 |
14.94500 -0.31 |
15.24 | 14.90 | 15.24 | 8,434,154 |
| 17 Jan 20 |
15.25000 -0.07 |
15.45 | 15.20 | 15.36 | 5,617,559 |
| 16 Jan 20 |
15.32500 +0.01 |
15.40 | 15.18 | 15.38 | 5,579,373 |
| 15 Jan 20 |
15.32000 -0.01 |
15.43 | 15.25 | 15.36 | 5,155,812 |
| 14 Jan 20 |
15.33000 -0.17 |
15.56 | 15.32 | 15.55 | 6,835,140 |
| 13 Jan 20 |
15.50000 -0.31 |
15.85 | 15.44 | 15.80 | 9,084,987 |
| 10 Jan 20 |
15.81500 -0.35 |
16.47 | 15.81 | 16.32 | 7,838,611 |
| 09 Jan 20 |
16.16000 +0.62 |
16.19 | 15.52 | 15.70 | 12,367,729 |
| 08 Jan 20 |
15.54000 +0.18 |
15.56 | 15.00 | 15.16 | 9,458,911 |
| 07 Jan 20 |
15.36500 +0.02 |
15.65 | 15.36 | 15.49 | 5,842,834 |
| 06 Jan 20 |
15.34000 -0.25 |
15.44 | 15.08 | 15.43 | 9,305,569 |
| 03 Jan 20 |
15.59000 -1.09 |
16.33 | 15.31 | 16.30 | 22,737,992 |
| 02 Jan 20 |
16.68000 +0.27 |
16.77 | 16.25 | 16.26 | 5,105,949 |
| 30 Dec 19 |
16.41000 -0.01 |
16.49 | 16.33 | 16.40 | 1,680,459 |
| 27 Dec 19 |
16.42500 -0.03 |
16.60 | 16.33 | 16.45 | 2,942,965 |
| 23 Dec 19 |
16.46000 -0.22 |
16.67 | 16.28 | 16.62 | 4,315,084 |
| 20 Dec 19 |
16.67500 +0.03 |
16.76 | 16.56 | 16.67 | 6,133,529 |
| 19 Dec 19 |
16.64000 -0.15 |
16.85 | 16.53 | 16.85 | 3,174,821 |
| 18 Dec 19 |
16.79000 -0.11 |
16.89 | 16.66 | 16.88 | 3,655,544 |
| 17 Dec 19 |
16.90000 -0.18 |
17.20 | 16.79 | 17.12 | 3,868,165 |
| 16 Dec 19 |
17.08000 +0.28 |
17.19 | 16.85 | 16.92 | 4,251,879 |
| 13 Dec 19 |
16.79500 +0.17 |
17.20 | 16.77 | 16.84 | 5,469,118 |
| 12 Dec 19 |
16.62500 +0.10 |
16.74 | 16.52 | 16.59 | 3,603,415 |
| 11 Dec 19 |
16.52000 +0.05 |
16.59 | 16.42 | 16.54 | 3,571,654 |
| 10 Dec 19 |
16.47500 -0.38 |
16.77 | 16.18 | 16.77 | 5,843,326 |
| 09 Dec 19 |
16.85000 -0.17 |
17.15 | 16.84 | 17.04 | 3,087,285 |
| 06 Dec 19 |
17.02000 +0.25 |
17.17 | 16.86 | 17.06 | 4,022,412 |
| 05 Dec 19 |
16.77500 -0.10 |
16.92 | 16.64 | 16.88 | 3,096,166 |
| 04 Dec 19 |
16.87500 +0.16 |
16.90 | 16.65 | 16.76 | 4,018,260 |
| 03 Dec 19 |
16.71500 -0.29 |
17.17 | 16.51 | 17.10 | 5,435,949 |
| 02 Dec 19 |
17.00500 -0.22 |
17.63 | 16.97 | 17.45 | 5,243,358 |
| 29 Nov 19 |
17.22000 +0.05 |
17.48 | 17.13 | 17.20 | 3,549,347 |
| 28 Nov 19 |
17.16500 -0.09 |
17.23 | 16.88 | 17.23 | 2,694,583 |
| 27 Nov 19 |
17.25500 +0.02 |
17.40 | 17.13 | 17.35 | 2,662,542 |
| 26 Nov 19 |
17.23500 +0.07 |
17.32 | 17.09 | 17.21 | 4,618,779 |
| 25 Nov 19 |
17.16500 -0.06 |
17.49 | 17.09 | 17.36 | 3,433,881 |
| 22 Nov 19 |
17.23000 +0.03 |
17.38 | 17.00 | 17.26 | 3,845,648 |
| 21 Nov 19 |
17.20000 -0.06 |
17.37 | 16.97 | 17.15 | 4,720,038 |
| 20 Nov 19 |
17.26000 -0.45 |
17.57 | 17.17 | 17.48 | 5,744,216 |
| 19 Nov 19 |
17.71000 +0.24 |
17.88 | 17.36 | 17.45 | 5,697,616 |
| 18 Nov 19 |
17.46500 -0.23 |
17.72 | 17.35 | 17.65 | 3,572,266 |
| 15 Nov 19 |
17.69500 +0.18 |
17.75 | 17.51 | 17.63 | 3,998,855 |
| 14 Nov 19 |
17.51000 -0.13 |
17.67 | 17.40 | 17.61 | 3,882,964 |
| 13 Nov 19 |
17.63500 -0.08 |
17.73 | 17.38 | 17.68 | 4,363,755 |
| 12 Nov 19 |
17.71500 -0.08 |
17.95 | 17.57 | 17.80 | 4,803,564 |
| 11 Nov 19 |
17.80000 +0.38 |
17.85 | 17.25 | 17.40 | 7,659,402 |
| 08 Nov 19 |
17.42500 +0.16 |
17.69 | 16.93 | 17.24 | 8,320,929 |
| 07 Nov 19 |
17.26000 +1.10 |
17.72 | 16.50 | 16.50 | 19,145,556 |
| 06 Nov 19 |
16.15500 +0.19 |
16.34 | 16.01 | 16.01 | 7,965,707 |
| 05 Nov 19 |
15.97000 +0.02 |
16.10 | 15.81 | 15.99 | 4,410,073 |
| 04 Nov 19 |
15.95000 +0.19 |
16.07 | 15.82 | 15.87 | 5,706,393 |
| 01 Nov 19 |
15.75500 +0.21 |
15.83 | 15.53 | 15.63 | 4,259,630 |
| 31 Oct 19 |
15.54500 -0.02 |
15.72 | 15.34 | 15.42 | 7,983,557 |
| 30 Oct 19 |
15.56000 -0.07 |
16.00 | 15.45 | 15.82 | 5,088,922 |
| 29 Oct 19 |
15.63000 -0.17 |
15.91 | 15.56 | 15.82 | 5,065,587 |
| 28 Oct 19 |
15.80000 -0.10 |
15.99 | 15.69 | 15.83 | 3,734,836 |
| 25 Oct 19 |
15.89500 +0.08 |
15.94 | 15.56 | 15.89 | 4,043,056 |
| 24 Oct 19 |
15.82000 -0.18 |
16.18 | 15.74 | 16.07 | 6,082,062 |
| 23 Oct 19 |
15.99500 +0.26 |
16.22 | 15.53 | 15.67 | 8,974,385 |
| 22 Oct 19 |
15.73500 -0.13 |
16.13 | 15.57 | 15.96 | 5,236,518 |
| 21 Oct 19 |
15.86500 +0.35 |
16.03 | 15.55 | 15.55 | 7,640,602 |
| 18 Oct 19 |
15.51000 +0.04 |
15.59 | 15.43 | 15.45 | 5,648,047 |
| 17 Oct 19 |
15.47000 +0.15 |
15.89 | 15.27 | 15.27 | 9,390,285 |
| 16 Oct 19 |
15.32000 +0.22 |
15.38 | 14.72 | 15.14 | 9,708,694 |
| 15 Oct 19 |
15.09500 +0.29 |
15.19 | 14.75 | 14.88 | 6,354,502 |
| 14 Oct 19 |
14.80500 +0.04 |
14.88 | 14.44 | 14.76 | 5,158,944 |
| 11 Oct 19 |
14.76500 +0.37 |
14.99 | 14.43 | 14.46 | 8,791,209 |
| 10 Oct 19 |
14.39500 +0.27 |
14.43 | 14.19 | 14.19 | 5,486,850 |
| 09 Oct 19 |
14.12500 +0.02 |
14.23 | 14.02 | 14.06 | 4,678,426 |
| 08 Oct 19 |
14.10500 -0.41 |
14.63 | 13.89 | 14.60 | 7,898,726 |
| 07 Oct 19 |
14.51500 +0.58 |
14.54 | 13.98 | 14.01 | 6,959,465 |
| 04 Oct 19 |
13.93500 -0.46 |
14.48 | 13.81 | 14.45 | 9,005,192 |
| 02 Oct 19 |
14.39500 -0.28 |
14.64 | 14.40 | 14.59 | 5,210,007 |
| 01 Oct 19 |
14.68000 +0.10 |
14.84 | 14.52 | 14.55 | 5,570,023 |
| 30 Sep 19 |
14.58000 +0.30 |
14.62 | 14.31 | 14.31 | 5,849,663 |
| 27 Sep 19 |
14.28000 +0.45 |
14.28 | 13.78 | 13.86 | 7,193,577 |
| 26 Sep 19 |
13.83000 -0.35 |
14.11 | 13.69 | 14.06 | 11,499,709 |
| 25 Sep 19 |
14.17500 -0.33 |
14.49 | 14.09 | 14.48 | 5,897,846 |
| 24 Sep 19 |
14.50500 +0.29 |
14.76 | 14.29 | 14.29 | 6,791,560 |
| 23 Sep 19 |
14.21500 +0.14 |
14.33 | 14.05 | 14.10 | 6,598,105 |
| 20 Sep 19 |
14.07500 +0.08 |
14.22 | 14.02 | 14.07 | 8,835,245 |
| 19 Sep 19 |
13.99500 -0.43 |
14.40 | 13.98 | 14.16 | 11,517,643 |
| 18 Sep 19 |
14.42500 -0.08 |
14.59 | 14.32 | 14.54 | 3,898,928 |
| 17 Sep 19 |
14.50500 -0.02 |
14.56 | 14.18 | 14.44 | 7,249,123 |
| 16 Sep 19 |
14.52000 -0.42 |
14.65 | 14.27 | 14.48 | 9,108,128 |
| 13 Sep 19 |
14.94500 +0.30 |
14.97 | 14.70 | 14.70 | 5,784,458 |
| 12 Sep 19 |
14.64500 -0.14 |
14.98 | 14.44 | 14.85 | 7,323,994 |
| 11 Sep 19 |
14.78500 +0.25 |
14.84 | 14.65 | 14.68 | 7,011,582 |
| 10 Sep 19 |
14.53500 +0.44 |
14.65 | 14.10 | 14.12 | 9,503,601 |
| 09 Sep 19 |
14.09000 -0.05 |
14.28 | 13.69 | 14.20 | 7,823,945 |
| 06 Sep 19 |
14.13500 +0.00 |
14.31 | 13.90 | 14.19 | 6,190,175 |
| 05 Sep 19 |
14.13500 +0.25 |
14.19 | 13.90 | 13.98 | 5,056,688 |
| 04 Sep 19 |
13.88500 +0.09 |
14.06 | 13.79 | 13.91 | 4,679,545 |
| 03 Sep 19 |
13.80000 -0.18 |
14.09 | 13.71 | 14.05 | 5,881,657 |
| 02 Sep 19 |
13.97500 +0.00 |
14.23 | 13.95 | 14.01 | 4,450,557 |
| 30 Aug 19 |
13.98000 -0.01 |
14.15 | 13.90 | 13.96 | 5,635,737 |
| 29 Aug 19 |
13.98500 +0.17 |
13.99 | 13.69 | 13.81 | 5,251,600 |
| 28 Aug 19 |
13.81000 -0.04 |
14.00 | 13.65 | 13.98 | 4,839,226 |
| 27 Aug 19 |
13.85000 +0.40 |
14.10 | 13.32 | 13.65 | 9,790,156 |
| 26 Aug 19 |
13.45000 +0.35 |
13.49 | 13.15 | 13.15 | 5,680,498 |
| 23 Aug 19 |
13.10000 -0.13 |
13.72 | 13.10 | 13.32 | 8,508,798 |
| 22 Aug 19 |
13.23000 +0.06 |
13.42 | 13.05 | 13.10 | 3,991,170 |
| 21 Aug 19 |
13.17000 +0.11 |
13.24 | 13.03 | 13.07 | 2,786,323 |
| 20 Aug 19 |
13.06500 -0.22 |
13.30 | 12.94 | 13.27 | 6,356,917 |
| 19 Aug 19 |
13.28000 +0.18 |
13.49 | 13.14 | 13.15 | 6,473,751 |
| 16 Aug 19 |
13.09500 +0.25 |
13.15 | 12.58 | 12.97 | 9,161,150 |
| 15 Aug 19 |
12.84500 -0.72 |
13.58 | 12.85 | 13.57 | 11,244,428 |
| 14 Aug 19 |
13.56500 -0.27 |
13.93 | 13.43 | 13.85 | 5,775,071 |
| 13 Aug 19 |
13.83000 -0.30 |
14.09 | 13.46 | 14.09 | 9,397,095 |
| 12 Aug 19 |
14.12500 -0.29 |
14.49 | 14.07 | 14.48 | 5,537,180 |
| 09 Aug 19 |
14.41500 -0.27 |
14.73 | 14.31 | 14.68 | 4,404,182 |
| 08 Aug 19 |
14.68000 +0.15 |
14.82 | 14.48 | 14.64 | 4,153,514 |
| 07 Aug 19 |
14.53000 +0.08 |
14.57 | 14.29 | 14.54 | 5,402,945 |
| 06 Aug 19 |
14.45000 -0.08 |
14.81 | 14.41 | 14.58 | 4,849,893 |
| 05 Aug 19 |
14.53000 +0.01 |
14.84 | 14.30 | 14.40 | 6,858,894 |
| 02 Aug 19 |
14.51500 -0.07 |
14.65 | 14.22 | 14.38 | 7,716,762 |
| 01 Aug 19 |
14.58500 +0.21 |
14.65 | 14.29 | 14.34 | 4,641,775 |
| 31 Jul 19 |
14.37500 +0.16 |
14.48 | 14.10 | 14.15 | 6,721,054 |
| 30 Jul 19 |
14.21000 -0.91 |
15.08 | 14.01 | 15.00 | 15,813,571 |
| 29 Jul 19 |
15.12000 +0.09 |
15.22 | 15.05 | 15.10 | 4,568,540 |
| 26 Jul 19 |
15.03500 -0.18 |
15.19 | 14.98 | 15.19 | 4,650,096 |
| 25 Jul 19 |
15.21000 -0.18 |
15.59 | 15.03 | 15.48 | 5,677,605 |
| 24 Jul 19 |
15.38500 +0.10 |
15.44 | 15.14 | 15.30 | 4,052,231 |
| 23 Jul 19 |
15.28500 +0.05 |
15.33 | 14.98 | 15.10 | 5,596,365 |
| 22 Jul 19 |
15.23500 +0.18 |
15.36 | 15.01 | 15.05 | 4,306,087 |
| 19 Jul 19 |
15.05500 +0.13 |
15.11 | 14.94 | 14.96 | 4,076,423 |
| 18 Jul 19 |
14.92500 -0.19 |
15.13 | 14.81 | 15.02 | 5,895,858 |
| 17 Jul 19 |
15.12000 -0.14 |
15.35 | 15.05 | 15.27 | 5,238,523 |
| 16 Jul 19 |
15.26000 +0.39 |
15.45 | 14.84 | 14.90 | 8,866,705 |
| 15 Jul 19 |
14.87000 -0.09 |
15.08 | 14.81 | 15.03 | 3,783,605 |
| 12 Jul 19 |
14.96000 +0.05 |
15.14 | 14.89 | 14.94 | 4,537,365 |
| 11 Jul 19 |
14.91500 -0.06 |
15.06 | 14.73 | 15.00 | 5,407,415 |
| 10 Jul 19 |
14.97000 +0.05 |
15.22 | 14.93 | 14.97 | 5,425,110 |
| 09 Jul 19 |
14.92500 -0.30 |
15.14 | 14.75 | 15.14 | 7,585,444 |
| 08 Jul 19 |
15.23000 -0.10 |
15.41 | 15.17 | 15.29 | 3,640,032 |
| 05 Jul 19 |
15.32500 -0.05 |
15.50 | 15.20 | 15.42 | 4,887,814 |
| 04 Jul 19 |
15.37000 +0.14 |
15.44 | 15.10 | 15.13 | 4,114,307 |
| 03 Jul 19 |
15.23000 +0.13 |
15.27 | 15.05 | 15.14 | 3,843,905 |
| 02 Jul 19 |
15.10500 +0.13 |
15.23 | 14.98 | 15.05 | 5,172,700 |
| 01 Jul 19 |
14.98000 -0.09 |
15.27 | 14.81 | 15.10 | 7,051,687 |
| 28 Jun 19 |
15.07000 +0.28 |
15.10 | 14.78 | 14.82 | 7,045,002 |
| 27 Jun 19 |
14.79000 -0.05 |
15.19 | 14.79 | 14.95 | 6,655,721 |
| 26 Jun 19 |
14.84000 +0.20 |
14.98 | 14.51 | 14.51 | 6,081,875 |
| 25 Jun 19 |
14.63500 -0.06 |
14.64 | 14.34 | 14.59 | 7,554,023 |
| 24 Jun 19 |
14.69500 -0.12 |
14.97 | 14.54 | 14.97 | 8,454,751 |
| 21 Jun 19 |
14.81500 -0.15 |
14.98 | 14.76 | 14.91 | 12,157,325 |
| 20 Jun 19 |
14.96000 -0.10 |
15.15 | 14.91 | 15.12 | 6,207,811 |
| 19 Jun 19 |
15.06000 -0.22 |
15.27 | 14.93 | 15.16 | 10,614,261 |
| 18 Jun 19 |
15.28000 -0.36 |
15.55 | 14.85 | 15.50 | 17,030,152 |
| 17 Jun 19 |
15.63500 -2.06 |
16.12 | 15.41 | 16.00 | 32,821,584 |
| 14 Jun 19 |
17.69000 -0.22 |
18.01 | 17.62 | 18.01 | 3,640,267 |
| 13 Jun 19 |
17.90500 +0.22 |
17.98 | 17.56 | 17.70 | 4,313,803 |
| 12 Jun 19 |
17.68500 +0.03 |
17.81 | 17.57 | 17.67 | 3,408,589 |
| 11 Jun 19 |
17.65500 +0.07 |
17.83 | 17.54 | 17.65 | 4,715,944 |
| 07 Jun 19 |
17.58500 +0.08 |
17.64 | 17.33 | 17.54 | 4,390,441 |
| 06 Jun 19 |
17.50000 -0.02 |
17.83 | 17.42 | 17.54 | 4,258,958 |
| 05 Jun 19 |
17.52500 +0.04 |
17.73 | 17.40 | 17.55 | 6,040,365 |
| 04 Jun 19 |
17.48500 +0.38 |
17.63 | 16.93 | 17.06 | 8,300,930 |
| 03 Jun 19 |
17.10500 +0.06 |
17.16 | 16.92 | 17.04 | 4,161,441 |
| 31 May 19 |
17.05000 -0.27 |
17.18 | 16.83 | 17.18 | 4,871,664 |
| 30 May 19 |
17.32000 -0.07 |
17.39 | 17.08 | 17.39 | 3,430,900 |
| 29 May 19 |
17.38500 -0.07 |
17.48 | 17.23 | 17.38 | 4,198,934 |
| 28 May 19 |
17.46000 -0.01 |
17.68 | 17.31 | 17.46 | 5,502,393 |
| 27 May 19 |
17.46500 +0.06 |
17.56 | 17.33 | 17.56 | 2,285,678 |
| 24 May 19 |
17.41000 -0.07 |
17.64 | 17.36 | 17.56 | 4,617,932 |
| 23 May 19 |
17.47500 -0.07 |
17.58 | 17.06 | 17.40 | 7,797,653 |
| 22 May 19 |
17.54000 -0.35 |
17.86 | 17.36 | 17.83 | 8,438,248 |
| 21 May 19 |
17.89500 -0.04 |
18.07 | 17.78 | 17.98 | 5,498,202 |
| 20 May 19 |
17.93500 -0.31 |
18.33 | 17.79 | 18.33 | 6,243,225 |
| 17 May 19 |
18.24500 +0.15 |
18.29 | 17.95 | 18.06 | 5,888,450 |
| 16 May 19 |
18.10000 +0.03 |
18.10 | 17.82 | 18.08 | 5,431,217 |
| 15 May 19 |
18.06500 -0.13 |
18.27 | 17.81 | 18.26 | 5,852,585 |
| 14 May 19 |
18.19000 -0.03 |
18.35 | 18.01 | 18.35 | 5,173,862 |
| 13 May 19 |
18.22000 -0.26 |
18.48 | 18.05 | 18.48 | 7,556,508 |
| 10 May 19 |
18.47500 -0.38 |
19.08 | 18.32 | 18.94 | 12,688,400 |
| 09 May 19 |
18.85000 -0.61 |
19.41 | 18.70 | 19.40 | 10,892,851 |
| 08 May 19 |
19.46500 -0.91 |
19.66 | 19.28 | 19.65 | 8,533,286 |
| 07 May 19 |
20.37000 -0.46 |
20.90 | 20.23 | 20.90 | 9,361,089 |
| 06 May 19 |
20.83000 -0.25 |
20.83 | 20.47 | 20.60 | 5,609,473 |
| 03 May 19 |
21.08000 -0.45 |
21.49 | 20.92 | 21.39 | 7,168,584 |
| 02 May 19 |
21.53000 +0.01 |
21.93 | 21.46 | 21.67 | 6,360,437 |
| 30 Apr 19 |
21.52000 -0.69 |
22.18 | 21.39 | 22.13 | 8,591,675 |
| 29 Apr 19 |
22.21000 +0.09 |
22.62 | 22.10 | 22.16 | 4,033,689 |
| 26 Apr 19 |
22.12000 +0.06 |
22.21 | 21.95 | 22.12 | 3,506,430 |
| 25 Apr 19 |
22.06000 +0.05 |
22.14 | 21.93 | 21.96 | 2,650,558 |
| 24 Apr 19 |
22.01000 -0.12 |
22.23 | 21.87 | 22.02 | 3,768,110 |
| 23 Apr 19 |
22.13000 -0.46 |
22.57 | 21.96 | 22.52 | 6,136,922 |
| 18 Apr 19 |
22.59000 +0.29 |
22.70 | 22.17 | 22.21 | 5,612,547 |
| 17 Apr 19 |
22.30000 +0.02 |
22.56 | 22.13 | 22.36 | 4,908,230 |
| 16 Apr 19 |
22.28000 +0.20 |
22.46 | 20.98 | 21.00 | 12,583,641 |
| 15 Apr 19 |
22.08000 +0.36 |
22.16 | 21.75 | 21.79 | 6,038,566 |
| 12 Apr 19 |
21.72000 +0.19 |
21.88 | 21.18 | 21.57 | 6,286,733 |
| 11 Apr 19 |
21.53000 +0.65 |
21.67 | 20.95 | 20.97 | 8,746,909 |
| 10 Apr 19 |
20.88000 +0.29 |
20.96 | 20.51 | 20.66 | 5,129,150 |
| 09 Apr 19 |
20.59000 -0.10 |
20.77 | 20.43 | 20.68 | 4,883,167 |
| 08 Apr 19 |
20.69000 -0.01 |
20.80 | 20.64 | 20.71 | 2,901,239 |
| 05 Apr 19 |
20.70000 +0.07 |
20.78 | 20.54 | 20.66 | 5,502,251 |
| 04 Apr 19 |
20.63000 +0.35 |
20.71 | 20.30 | 20.30 | 6,622,024 |
| 03 Apr 19 |
20.28000 +0.45 |
20.45 | 19.94 | 19.98 | 7,138,008 |
| 02 Apr 19 |
19.83500 +0.21 |
19.88 | 19.52 | 19.61 | 4,829,695 |
| 01 Apr 19 |
19.62000 +0.06 |
19.66 | 19.18 | 19.66 | 8,702,522 |
| 29 Mar 19 |
19.56500 -0.02 |
19.72 | 19.39 | 19.64 | 4,896,383 |
| 28 Mar 19 |
19.59000 -0.21 |
19.90 | 19.44 | 19.83 | 4,997,322 |
| 27 Mar 19 |
19.80000 +0.29 |
19.99 | 19.50 | 19.58 | 6,338,611 |
| 26 Mar 19 |
19.51000 +0.00 |
19.72 | 19.17 | 19.55 | 6,460,582 |
| 25 Mar 19 |
19.51500 -0.14 |
19.62 | 19.38 | 19.56 | 4,277,316 |
| 22 Mar 19 |
19.65000 -0.42 |
20.17 | 19.52 | 20.16 | 8,223,474 |
| 21 Mar 19 |
20.07000 -0.37 |
20.40 | 19.94 | 20.10 | 6,397,780 |
| 20 Mar 19 |
20.44000 -0.41 |
20.89 | 20.36 | 20.87 | 6,191,768 |
| 19 Mar 19 |
20.85000 +0.12 |
20.99 | 20.62 | 20.80 | 5,015,355 |
| 18 Mar 19 |
20.73000 -0.40 |
21.21 | 20.69 | 21.20 | 7,303,386 |
| 15 Mar 19 |
21.13000 -0.26 |
21.61 | 21.10 | 21.59 | 10,325,358 |
| 14 Mar 19 |
21.39000 -1.44 |
22.24 | 21.23 | 21.95 | 17,280,012 |
| 13 Mar 19 |
22.83000 +0.14 |
22.89 | 22.44 | 22.72 | 4,561,485 |
| 12 Mar 19 |
22.69000 +0.22 |
22.82 | 22.46 | 22.69 | 5,775,172 |
| 11 Mar 19 |
22.47000 +0.34 |
22.65 | 22.37 | 22.53 | 4,103,525 |
| 08 Mar 19 |
22.13000 -0.23 |
22.40 | 21.97 | 22.20 | 4,406,993 |
| 07 Mar 19 |
22.36000 +0.09 |
22.92 | 22.14 | 22.64 | 6,700,416 |
| 06 Mar 19 |
22.27000 -0.34 |
22.58 | 22.11 | 22.57 | 4,633,429 |
| 05 Mar 19 |
22.61000 +0.06 |
22.74 | 22.45 | 22.47 | 3,465,437 |
| 04 Mar 19 |
22.55000 -0.42 |
23.16 | 22.41 | 23.00 | 4,688,063 |
| 01 Mar 19 |
22.97000 +0.52 |
23.11 | 22.60 | 22.64 | 5,500,274 |
| 28 Feb 19 |
22.45000 -0.50 |
23.08 | 22.17 | 22.93 | 6,798,589 |
| 27 Feb 19 |
22.95000 -0.56 |
23.55 | 22.81 | 23.40 | 6,291,034 |
| 26 Feb 19 |
23.51000 +0.14 |
23.66 | 23.09 | 23.27 | 4,668,455 |
| 25 Feb 19 |
23.37000 +0.01 |
23.60 | 23.28 | 23.46 | 2,722,403 |
| 22 Feb 19 |
23.36000 +0.26 |
23.44 | 22.95 | 23.04 | 3,148,621 |
| 21 Feb 19 |
23.10000 +0.07 |
23.16 | 22.83 | 23.13 | 3,451,597 |
| 20 Feb 19 |
23.03000 +0.65 |
23.21 | 22.18 | 22.36 | 7,291,025 |
| 19 Feb 19 |
22.38000 +0.31 |
22.49 | 22.15 | 22.25 | 5,121,601 |
| 18 Feb 19 |
22.07000 -0.30 |
22.40 | 21.89 | 22.40 | 3,898,669 |
| 15 Feb 19 |
22.37000 +0.74 |
22.58 | 21.64 | 21.66 | 7,727,768 |
| 14 Feb 19 |
21.63000 -0.58 |
22.49 | 21.60 | 22.34 | 5,902,798 |
| 13 Feb 19 |
22.21000 +0.14 |
22.32 | 22.06 | 22.20 | 3,176,248 |
| 12 Feb 19 |
22.07000 -0.11 |
22.47 | 21.99 | 22.40 | 3,001,987 |
| 11 Feb 19 |
22.18000 +0.33 |
22.31 | 21.99 | 22.06 | 3,340,877 |
| 08 Feb 19 |
21.85000 -0.22 |
22.04 | 21.68 | 21.98 | 4,993,735 |
| 07 Feb 19 |
22.07000 -0.55 |
22.48 | 22.00 | 22.46 | 4,893,780 |
| 06 Feb 19 |
22.62000 +0.17 |
22.70 | 22.46 | 22.47 | 3,238,771 |
| 05 Feb 19 |
22.45000 +0.29 |
22.53 | 22.25 | 22.26 | 3,641,598 |
| 04 Feb 19 |
22.16000 +0.00 |
22.22 | 21.82 | 22.16 | 3,608,900 |
| 01 Feb 19 |
22.16000 +0.10 |
22.31 | 21.96 | 22.16 | 4,596,546 |
| 31 Jan 19 |
22.06000 -0.37 |
22.57 | 21.87 | 22.44 | 5,218,997 |
| 30 Jan 19 |
22.43000 +0.30 |
22.48 | 21.98 | 22.16 | 3,532,541 |
| 29 Jan 19 |
22.13000 +0.10 |
22.33 | 22.05 | 22.08 | 3,290,926 |
| 28 Jan 19 |
22.03000 -0.10 |
22.37 | 21.99 | 22.03 | 3,451,791 |
| 25 Jan 19 |
22.13000 +0.20 |
22.28 | 21.94 | 22.08 | 4,412,273 |
| 24 Jan 19 |
21.93000 -0.07 |
22.13 | 21.63 | 21.89 | 5,326,066 |
| 23 Jan 19 |
22.00000 +0.71 |
22.05 | 21.18 | 21.20 | 7,649,006 |
| 22 Jan 19 |
21.29000 +0.30 |
21.56 | 21.10 | 21.22 | 6,624,502 |
| 21 Jan 19 |
20.99000 +0.14 |
21.22 | 20.85 | 20.90 | 3,706,852 |
| 18 Jan 19 |
20.85000 +0.32 |
20.97 | 20.15 | 20.37 | 6,894,807 |
| 17 Jan 19 |
20.53000 +0.11 |
20.63 | 19.91 | 20.30 | 4,138,334 |
| 16 Jan 19 |
20.42000 +0.70 |
20.60 | 19.75 | 19.75 | 8,741,754 |
| 15 Jan 19 |
19.71500 -0.35 |
20.20 | 19.41 | 20.06 | 7,606,375 |
| 14 Jan 19 |
20.07000 +0.24 |
20.37 | 19.81 | 19.83 | 5,899,694 |
| 11 Jan 19 |
19.82500 +0.34 |
19.88 | 19.48 | 19.58 | 6,866,329 |
| 10 Jan 19 |
19.49000 -0.55 |
20.33 | 19.25 | 19.99 | 8,370,712 |
| 09 Jan 19 |
20.04000 -0.08 |
20.49 | 19.87 | 20.32 | 5,415,348 |
| 08 Jan 19 |
20.12000 +0.31 |
20.60 | 19.75 | 19.92 | 6,094,123 |
| 07 Jan 19 |
19.81500 +0.03 |
20.09 | 19.67 | 19.97 | 4,008,107 |
| 04 Jan 19 |
19.78000 +0.52 |
19.82 | 19.37 | 19.47 | 4,585,006 |
| 03 Jan 19 |
19.26000 -0.51 |
20.09 | 19.19 | 19.68 | 5,565,658 |
| 02 Jan 19 |
19.77500 +0.07 |
20.05 | 19.59 | 19.93 | 4,470,440 |
| 28 Dec 18 |
19.70000 +0.12 |
19.92 | 19.53 | 19.74 | 2,556,195 |
| 27 Dec 18 |
19.58500 -0.34 |
20.26 | 19.39 | 19.86 | 6,375,542 |
| 21 Dec 18 |
19.92000 +0.70 |
19.92 | 19.08 | 19.13 | 11,768,200 |
| 20 Dec 18 |
19.22000 -0.15 |
19.38 | 18.83 | 19.11 | 5,365,455 |
| 19 Dec 18 |
19.36500 +0.10 |
19.67 | 19.30 | 19.45 | 4,732,275 |
| 18 Dec 18 |
19.26000 +0.35 |
19.43 | 18.80 | 18.84 | 4,725,137 |
| 17 Dec 18 |
18.90500 -0.51 |
19.47 | 18.70 | 19.42 | 4,539,520 |
| 14 Dec 18 |
19.42000 +0.04 |
19.60 | 18.72 | 19.15 | 5,053,407 |
| 13 Dec 18 |
19.38000 -0.31 |
19.86 | 19.32 | 19.70 | 4,368,421 |
| 12 Dec 18 |
19.68500 +0.50 |
19.80 | 19.13 | 19.28 | 5,735,720 |
| 11 Dec 18 |
19.18000 +0.23 |
19.35 | 18.88 | 19.07 | 4,317,368 |
| 10 Dec 18 |
18.95000 -0.19 |
19.45 | 18.83 | 19.10 | 4,739,728 |
| 07 Dec 18 |
19.14000 -0.35 |
19.93 | 19.10 | 19.65 | 5,748,684 |
| 06 Dec 18 |
19.49000 -0.33 |
19.63 | 19.19 | 19.58 | 6,923,943 |
| 05 Dec 18 |
19.81500 -0.07 |
20.18 | 19.58 | 19.77 | 6,849,256 |
| 04 Dec 18 |
19.89000 -1.32 |
21.32 | 19.81 | 21.11 | 11,396,902 |
| 03 Dec 18 |
21.21000 -0.29 |
21.87 | 21.01 | 21.87 | 5,424,044 |
| 30 Nov 18 |
21.50000 -0.02 |
21.63 | 21.28 | 21.51 | 5,373,571 |
| 29 Nov 18 |
21.52000 +0.58 |
21.64 | 21.13 | 21.13 | 6,636,397 |
| 28 Nov 18 |
20.94000 -0.13 |
21.10 | 20.74 | 21.10 | 3,960,359 |
| 27 Nov 18 |
21.07000 -0.31 |
21.56 | 20.86 | 21.55 | 5,037,739 |
| 26 Nov 18 |
21.38000 +0.47 |
21.73 | 21.25 | 21.37 | 6,166,492 |
| 23 Nov 18 |
20.91000 +0.58 |
21.08 | 20.34 | 20.34 | 6,015,833 |
| 22 Nov 18 |
20.33000 -0.05 |
20.40 | 20.04 | 20.35 | 3,212,276 |
| 21 Nov 18 |
20.38000 +0.49 |
20.52 | 20.00 | 20.04 | 6,255,293 |
| 20 Nov 18 |
19.89000 -0.33 |
20.17 | 19.42 | 20.17 | 7,247,479 |
| 19 Nov 18 |
20.22000 +0.07 |
20.85 | 20.17 | 20.19 | 4,751,778 |
| 16 Nov 18 |
20.15000 +0.06 |
20.76 | 20.00 | 20.17 | 6,497,580 |
| 15 Nov 18 |
20.09000 -0.38 |
20.66 | 19.83 | 20.52 | 7,218,355 |
| 14 Nov 18 |
20.47000 +0.02 |
21.24 | 20.44 | 20.65 | 7,974,296 |
| 13 Nov 18 |
20.45000 +0.80 |
20.57 | 19.65 | 19.65 | 7,749,399 |
| 12 Nov 18 |
19.65000 -0.59 |
20.41 | 19.34 | 20.40 | 6,262,168 |
| 09 Nov 18 |
20.24000 +0.80 |
20.32 | 19.29 | 19.33 | 10,732,506 |
| 08 Nov 18 |
19.44500 -0.29 |
19.92 | 19.18 | 19.83 | 7,040,385 |
| 07 Nov 18 |
19.73500 +0.43 |
20.04 | 19.35 | 19.36 | 6,256,161 |
| 06 Nov 18 |
19.30500 -0.18 |
19.66 | 19.17 | 19.51 | 5,606,605 |
| 05 Nov 18 |
19.48500 -0.26 |
19.73 | 19.36 | 19.71 | 5,986,471 |
| 02 Nov 18 |
19.75000 +0.69 |
20.12 | 19.42 | 19.42 | 11,683,984 |
| 01 Nov 18 |
19.06000 +1.30 |
19.08 | 17.63 | 17.72 | 15,247,617 |
| 31 Oct 18 |
17.76000 +0.45 |
17.84 | 17.32 | 17.49 | 10,846,504 |
| 30 Oct 18 |
17.31000 -1.52 |
18.19 | 17.05 | 18.14 | 20,728,744 |
| 29 Oct 18 |
18.83500 -0.03 |
19.25 | 18.77 | 18.91 | 6,368,977 |
| 26 Oct 18 |
18.86000 +0.05 |
19.13 | 18.63 | 18.67 | 8,091,567 |
| 25 Oct 18 |
18.81500 +0.53 |
18.87 | 18.02 | 18.17 | 7,237,176 |
| 24 Oct 18 |
18.28000 +0.11 |
18.78 | 18.20 | 18.35 | 6,804,891 |
| 23 Oct 18 |
18.17500 +0.05 |
18.27 | 17.56 | 18.00 | 8,389,311 |
| 22 Oct 18 |
18.12500 +0.17 |
18.56 | 18.09 | 18.19 | 5,547,291 |
| 19 Oct 18 |
17.95000 -1.15 |
19.05 | 17.68 | 19.02 | 17,651,104 |
| 18 Oct 18 |
19.10000 +0.16 |
19.43 | 18.73 | 18.77 | 7,158,644 |
| 17 Oct 18 |
18.94500 -0.01 |
19.51 | 18.83 | 19.07 | 7,141,081 |
| 16 Oct 18 |
18.95500 +0.38 |
19.03 | 18.33 | 18.48 | 7,769,524 |
| 15 Oct 18 |
18.58000 -0.61 |
19.28 | 18.15 | 19.25 | 9,334,595 |
| 12 Oct 18 |
19.19500 +0.32 |
19.40 | 18.99 | 19.08 | 6,492,625 |
| 11 Oct 18 |
18.87500 -0.45 |
19.15 | 18.64 | 19.12 | 8,606,468 |
| 10 Oct 18 |
19.32500 -0.32 |
19.68 | 19.25 | 19.67 | 6,646,404 |
| 09 Oct 18 |
19.64500 +0.20 |
19.82 | 19.24 | 19.40 | 5,923,617 |
| 08 Oct 18 |
19.44500 -0.21 |
19.66 | 19.14 | 19.56 | 7,183,506 |
| 05 Oct 18 |
19.65500 -0.30 |
20.00 | 19.58 | 20.00 | 6,141,932 |
| 04 Oct 18 |
19.95500 -0.30 |
20.28 | 19.60 | 20.26 | 8,486,404 |
| 02 Oct 18 |
20.25000 -0.49 |
20.60 | 20.10 | 20.58 | 8,092,607 |
| 01 Oct 18 |
20.74000 -0.42 |
21.16 | 20.55 | 20.78 | 7,600,940 |
| 28 Sep 18 |
21.16000 -0.08 |
21.22 | 20.75 | 21.16 | 7,379,362 |
| 27 Sep 18 |
21.24000 -0.80 |
21.76 | 21.06 | 21.65 | 10,667,893 |
| 26 Sep 18 |
22.04000 +0.19 |
22.06 | 21.27 | 21.90 | 5,316,371 |
| 25 Sep 18 |
21.85000 -1.20 |
23.09 | 21.83 | 23.06 | 11,871,794 |
| 24 Sep 18 |
23.05000 -0.20 |
23.29 | 22.91 | 23.10 | 2,954,742 |
| 21 Sep 18 |
23.25000 -0.02 |
23.54 | 23.22 | 23.35 | 4,540,915 |
| 20 Sep 18 |
23.27000 +0.10 |
23.50 | 23.02 | 23.08 | 3,908,899 |
| 19 Sep 18 |
23.17000 +0.26 |
23.33 | 22.97 | 23.05 | 3,453,772 |
| 18 Sep 18 |
22.91000 +0.05 |
23.13 | 22.77 | 22.85 | 3,967,157 |
| 17 Sep 18 |
22.86000 +0.19 |
22.99 | 22.55 | 22.58 | 3,745,802 |
| 14 Sep 18 |
22.67000 +0.26 |
22.85 | 22.53 | 22.54 | 3,882,556 |
| 13 Sep 18 |
22.41000 -0.06 |
22.49 | 22.31 | 22.44 | 2,376,359 |
| 12 Sep 18 |
22.47000 +0.38 |
22.52 | 22.14 | 22.18 | 3,798,885 |
| 11 Sep 18 |
22.09000 -0.23 |
22.38 | 21.94 | 22.38 | 3,623,562 |
| 10 Sep 18 |
22.32000 +0.13 |
22.43 | 21.99 | 22.19 | 2,740,584 |
| 07 Sep 18 |
22.19000 -0.14 |
22.36 | 21.86 | 22.33 | 3,667,471 |
| 06 Sep 18 |
22.33000 -0.14 |
22.57 | 22.23 | 22.41 | 3,129,286 |
| 05 Sep 18 |
22.47000 -0.01 |
22.78 | 22.35 | 22.44 | 4,560,392 |
| 04 Sep 18 |
22.48000 -0.13 |
22.93 | 22.15 | 22.86 | 5,014,215 |
| 03 Sep 18 |
22.61000 +0.12 |
22.67 | 22.32 | 22.42 | 3,357,603 |
| 31 Aug 18 |
22.49000 -0.89 |
22.85 | 21.92 | 22.85 | 11,268,822 |
| 30 Aug 18 |
23.38000 -0.37 |
23.79 | 23.17 | 23.66 | 4,499,755 |
| 29 Aug 18 |
23.75000 -0.06 |
23.91 | 23.62 | 23.88 | 2,466,933 |
| 28 Aug 18 |
23.81000 -0.08 |
24.00 | 23.78 | 24.00 | 2,563,196 |
| 27 Aug 18 |
23.89000 +0.32 |
23.99 | 23.65 | 23.70 | 2,831,888 |
| 24 Aug 18 |
23.57000 +0.16 |
23.61 | 23.26 | 23.32 | 2,602,338 |
| 23 Aug 18 |
23.41000 +0.01 |
23.50 | 23.14 | 23.35 | 2,549,483 |
| 22 Aug 18 |
23.40000 -0.16 |
23.68 | 23.26 | 23.46 | 3,801,118 |
| 21 Aug 18 |
23.56000 +0.23 |
23.97 | 23.28 | 23.49 | 5,787,074 |
| 20 Aug 18 |
23.33000 +0.18 |
23.58 | 23.13 | 23.21 | 3,471,036 |
| 17 Aug 18 |
23.15000 -0.04 |
23.22 | 22.86 | 23.19 | 4,846,013 |
| 16 Aug 18 |
23.19000 +0.41 |
23.26 | 22.72 | 22.87 | 4,620,407 |
| 15 Aug 18 |
22.78000 -0.24 |
23.34 | 22.65 | 23.09 | 5,304,077 |
| 14 Aug 18 |
23.02000 +0.08 |
23.27 | 22.93 | 23.12 | 4,673,219 |
| 13 Aug 18 |
22.94000 +0.10 |
23.09 | 22.64 | 22.73 | 4,311,810 |
| 10 Aug 18 |
22.84000 -0.32 |
23.17 | 22.71 | 23.00 | 3,950,291 |
| 09 Aug 18 |
23.16000 -0.19 |
23.35 | 22.71 | 23.35 | 4,344,738 |
| 08 Aug 18 |
23.35000 +0.25 |
23.39 | 23.03 | 23.06 | 3,429,014 |
| 07 Aug 18 |
23.10000 +0.04 |
23.43 | 23.05 | 23.15 | 3,717,282 |
| 06 Aug 18 |
23.06000 -0.16 |
23.43 | 22.97 | 23.36 | 4,131,720 |
| 03 Aug 18 |
23.22000 -0.26 |
23.59 | 23.02 | 23.59 | 5,831,388 |
| 02 Aug 18 |
23.48000 -0.28 |
23.77 | 23.41 | 23.58 | 6,717,534 |
| 01 Aug 18 |
23.76000 -0.24 |
24.45 | 23.32 | 24.23 | 9,460,391 |
| 31 Jul 18 |
24.00000 +1.83 |
24.20 | 22.85 | 22.90 | 16,847,396 |
| 30 Jul 18 |
22.17000 +0.23 |
22.34 | 21.91 | 21.98 | 6,019,426 |
| 27 Jul 18 |
21.94000 +0.45 |
22.04 | 21.58 | 21.63 | 6,299,404 |
| 26 Jul 18 |
21.49000 +0.62 |
21.75 | 21.03 | 21.04 | 7,247,479 |
| 25 Jul 18 |
20.87000 -0.17 |
21.16 | 20.82 | 21.04 | 3,695,040 |
| 24 Jul 18 |
21.04000 +0.19 |
21.34 | 20.91 | 20.92 | 5,195,554 |
| 23 Jul 18 |
20.85000 -0.47 |
21.10 | 20.58 | 21.02 | 6,446,996 |
| 20 Jul 18 |
21.32000 +0.00 |
21.34 | 20.66 | 21.34 | 6,968,784 |
| 19 Jul 18 |
21.32000 -0.03 |
21.51 | 21.10 | 21.41 | 5,029,393 |
| 18 Jul 18 |
21.35000 +0.86 |
21.44 | 20.72 | 20.75 | 8,627,855 |
| 17 Jul 18 |
20.49000 -0.11 |
20.86 | 20.35 | 20.65 | 6,397,333 |
| 16 Jul 18 |
20.60000 +0.21 |
20.61 | 20.19 | 20.42 | 4,385,399 |
| 13 Jul 18 |
20.39000 +0.26 |
20.65 | 20.20 | 20.21 | 5,957,638 |
| 12 Jul 18 |
20.13000 +0.05 |
20.27 | 19.90 | 20.08 | 5,468,148 |
| 11 Jul 18 |
20.08000 -0.25 |
20.53 | 20.03 | 20.23 | 5,323,800 |
| 10 Jul 18 |
20.33000 -0.23 |
20.94 | 20.19 | 20.68 | 7,567,977 |
| 09 Jul 18 |
20.56000 +0.45 |
20.81 | 20.21 | 20.26 | 7,780,199 |
| 06 Jul 18 |
20.11000 -0.11 |
20.30 | 19.81 | 20.30 | 7,158,646 |
| 05 Jul 18 |
20.22000 +0.05 |
20.62 | 20.10 | 20.18 | 5,669,859 |
| 04 Jul 18 |
20.17000 -0.17 |
20.47 | 20.04 | 20.36 | 3,401,003 |
| 03 Jul 18 |
20.34000 -0.01 |
20.73 | 20.28 | 20.52 | 4,440,742 |
| 02 Jul 18 |
20.35000 -0.25 |
20.49 | 20.11 | 20.32 | 6,080,626 |
| 29 Jun 18 |
20.60000 +0.05 |
21.07 | 20.50 | 20.63 | 6,485,311 |
| 28 Jun 18 |
20.55000 -0.44 |
20.97 | 20.32 | 20.88 | 6,535,764 |
| 27 Jun 18 |
20.99000 -0.05 |
21.18 | 20.63 | 21.02 | 6,575,094 |
| 26 Jun 18 |
21.04000 -0.54 |
21.74 | 20.99 | 21.74 | 7,451,150 |
| 25 Jun 18 |
21.58000 -1.15 |
22.64 | 21.58 | 22.62 | 5,969,818 |
| 22 Jun 18 |
22.73000 +0.04 |
22.96 | 22.50 | 22.55 | 3,711,676 |
| 21 Jun 18 |
22.69000 -0.06 |
22.82 | 22.50 | 22.80 | 4,509,365 |
| 20 Jun 18 |
22.75000 -0.02 |
23.08 | 22.71 | 22.80 | 4,889,143 |
| 19 Jun 18 |
22.77000 -0.04 |
22.83 | 22.39 | 22.59 | 4,908,665 |
| 18 Jun 18 |
22.81000 -0.14 |
23.14 | 22.62 | 22.82 | 6,088,558 |
| 15 Jun 18 |
22.95000 -0.89 |
23.78 | 22.88 | 23.77 | 10,813,796 |
| 14 Jun 18 |
23.84000 -0.01 |
23.97 | 23.30 | 23.75 | 5,578,860 |
| 13 Jun 18 |
23.85000 +0.75 |
24.17 | 23.13 | 23.15 | 7,283,887 |
| 12 Jun 18 |
23.10000 -0.13 |
23.43 | 22.96 | 23.39 | 3,405,707 |
| 11 Jun 18 |
23.23000 +0.24 |
23.24 | 22.78 | 23.10 | 4,599,704 |
| 08 Jun 18 |
22.99000 -0.58 |
23.38 | 22.91 | 23.36 | 5,134,311 |
| 07 Jun 18 |
23.57000 -0.10 |
23.84 | 23.52 | 23.79 | 3,757,823 |
| 06 Jun 18 |
23.67000 +0.00 |
23.99 | 23.48 | 23.79 | 4,279,709 |
| 05 Jun 18 |
23.67000 -0.26 |
24.23 | 23.42 | 24.22 | 5,558,314 |
| 04 Jun 18 |
23.93000 +0.50 |
24.15 | 23.67 | 23.70 | 4,161,637 |
| 01 Jun 18 |
23.43000 +0.18 |
23.54 | 23.21 | 23.35 | 4,462,257 |
| 31 May 18 |
23.25000 -0.41 |
23.74 | 22.97 | 23.69 | 5,342,157 |
| 30 May 18 |
23.66000 -0.51 |
24.22 | 23.62 | 24.22 | 4,971,554 |
| 29 May 18 |
24.17000 -0.60 |
24.69 | 24.11 | 24.63 | 3,966,528 |
| 28 May 18 |
24.77000 +0.33 |
25.23 | 24.36 | 24.60 | 3,729,743 |
| 25 May 18 |
24.44000 +0.43 |
24.52 | 24.06 | 24.11 | 3,614,572 |
| 24 May 18 |
24.01000 -0.17 |
24.29 | 23.87 | 24.21 | 3,867,285 |
| 23 May 18 |
24.18000 -0.94 |
25.07 | 23.96 | 24.98 | 5,539,739 |
| 22 May 18 |
25.12000 +0.47 |
25.19 | 24.44 | 24.74 | 4,311,586 |
| 18 May 18 |
24.65000 -0.46 |
25.27 | 24.42 | 25.13 | 4,041,685 |
| 17 May 18 |
25.11000 +0.01 |
25.13 | 24.87 | 25.10 | 2,427,813 |
| 16 May 18 |
25.10000 -0.03 |
25.44 | 24.87 | 25.15 | 4,064,051 |
| 15 May 18 |
25.13000 -0.12 |
25.54 | 24.97 | 25.27 | 3,889,365 |
| 14 May 18 |
25.25000 +0.14 |
25.30 | 24.99 | 25.20 | 4,036,316 |
| 11 May 18 |
25.11000 +0.82 |
25.34 | 24.15 | 24.27 | 6,559,015 |
| 10 May 18 |
24.29000 +0.03 |
24.70 | 24.22 | 24.28 | 3,646,959 |
| 09 May 18 |
24.26000 -0.99 |
24.57 | 24.07 | 24.53 | 5,516,158 |
| 08 May 18 |
25.25000 +0.00 |
25.38 | 24.94 | 25.22 | 5,403,138 |
| 07 May 18 |
25.25000 +0.10 |
25.43 | 25.19 | 25.22 | 3,474,916 |
| 04 May 18 |
25.15000 +0.61 |
25.20 | 24.55 | 24.55 | 5,644,034 |
| 03 May 18 |
24.54000 -0.43 |
24.98 | 24.36 | 24.91 | 5,294,370 |
| 02 May 18 |
24.97000 +0.80 |
25.03 | 24.07 | 24.12 | 6,755,900 |
| 30 Apr 18 |
24.17000 -0.39 |
24.64 | 24.10 | 24.57 | 4,895,086 |
| 27 Apr 18 |
24.56000 +0.36 |
24.70 | 23.86 | 24.26 | 7,090,826 |
| 26 Apr 18 |
24.20000 -1.41 |
25.10 | 23.69 | 25.00 | 16,661,066 |
| 25 Apr 18 |
25.61000 -0.89 |
26.17 | 25.33 | 26.15 | 5,529,706 |
| 24 Apr 18 |
26.50000 +0.05 |
26.55 | 26.14 | 26.39 | 3,488,919 |
| 23 Apr 18 |
26.45000 +0.26 |
26.56 | 26.03 | 26.16 | 3,269,989 |
| 20 Apr 18 |
26.19000 -0.42 |
26.61 | 25.82 | 26.55 | 6,197,316 |
| 19 Apr 18 |
26.61000 -0.36 |
26.99 | 26.48 | 26.97 | 3,626,040 |
| 18 Apr 18 |
26.97000 -0.04 |
27.07 | 26.75 | 27.00 | 3,590,417 |
| 17 Apr 18 |
27.01000 +0.10 |
27.12 | 26.80 | 27.03 | 4,070,404 |
| 16 Apr 18 |
26.91000 +0.42 |
27.14 | 26.57 | 26.57 | 3,444,214 |
| 13 Apr 18 |
26.49000 -0.50 |
27.32 | 26.36 | 27.06 | 3,296,791 |
| 12 Apr 18 |
26.99000 +0.80 |
27.14 | 25.90 | 26.15 | 7,508,511 |
| 11 Apr 18 |
26.19000 -0.69 |
27.07 | 25.56 | 26.81 | 7,915,816 |
| 10 Apr 18 |
26.88000 +0.21 |
27.24 | 26.62 | 26.84 | 6,139,188 |
| 09 Apr 18 |
26.67000 +0.32 |
26.80 | 26.34 | 26.54 | 3,897,056 |
| 06 Apr 18 |
26.35000 +0.52 |
26.52 | 26.07 | 26.20 | 6,064,363 |
| 05 Apr 18 |
25.83000 +0.86 |
25.99 | 25.30 | 25.36 | 4,302,013 |
| 04 Apr 18 |
24.97000 -0.75 |
25.72 | 24.70 | 25.63 | 6,017,222 |
| 03 Apr 18 |
25.72000 -0.22 |
26.17 | 25.53 | 25.85 | 3,980,061 |
| 29 Mar 18 |
25.94000 +0.92 |
26.14 | 25.10 | 25.10 | 4,765,885 |
| 28 Mar 18 |
25.02000 -0.74 |
25.71 | 24.88 | 25.56 | 5,236,611 |
| 27 Mar 18 |
25.76000 +0.17 |
26.13 | 25.58 | 26.00 | 3,476,636 |
| 26 Mar 18 |
25.59000 +0.10 |
25.87 | 25.39 | 25.58 | 3,518,410 |
| 23 Mar 18 |
25.49000 -0.66 |
25.80 | 25.14 | 25.70 | 5,215,986 |
| 22 Mar 18 |
26.15000 -0.48 |
26.64 | 25.98 | 26.35 | 4,082,973 |
| 21 Mar 18 |
26.63000 -0.75 |
27.43 | 26.56 | 27.41 | 3,904,575 |
| 20 Mar 18 |
27.38000 +0.72 |
27.47 | 26.75 | 26.84 | 4,314,949 |
| 19 Mar 18 |
26.66000 -0.35 |
27.09 | 26.46 | 27.01 | 3,761,191 |
| 16 Mar 18 |
27.01000 +0.16 |
27.41 | 26.90 | 27.08 | 6,264,211 |
| 15 Mar 18 |
26.85000 +0.65 |
27.07 | 25.57 | 26.50 | 8,635,315 |
| 14 Mar 18 |
26.20000 +0.14 |
26.33 | 25.78 | 25.89 | 3,887,428 |
| 13 Mar 18 |
26.06000 +0.06 |
26.30 | 25.83 | 26.03 | 3,759,448 |
| 12 Mar 18 |
26.00000 +0.24 |
26.09 | 25.58 | 26.00 | 5,622,943 |
| 09 Mar 18 |
25.76000 -1.53 |
27.59 | 25.52 | 27.30 | 14,546,911 |
| 08 Mar 18 |
27.29000 -0.46 |
27.90 | 27.13 | 27.80 | 5,274,612 |
| 07 Mar 18 |
27.75000 +0.99 |
27.95 | 26.75 | 27.00 | 5,506,700 |
| 06 Mar 18 |
26.76000 +0.09 |
27.10 | 26.69 | 26.92 | 3,372,310 |
| 05 Mar 18 |
26.67000 +0.10 |
26.86 | 26.30 | 26.36 | 3,630,830 |
| 02 Mar 18 |
26.57000 -0.79 |
27.09 | 26.44 | 27.08 | 4,485,318 |
| 01 Mar 18 |
27.36000 -0.26 |
27.82 | 27.12 | 27.57 | 4,093,802 |
| 28 Feb 18 |
27.62000 +0.39 |
27.72 | 27.10 | 27.17 | 3,463,982 |
| 27 Feb 18 |
27.23000 -0.04 |
27.53 | 27.11 | 27.35 | 2,674,748 |
| 26 Feb 18 |
27.27000 +0.14 |
27.47 | 26.99 | 27.17 | 2,808,050 |
| 23 Feb 18 |
27.13000 -0.59 |
27.85 | 26.95 | 27.82 | 4,148,922 |
| 22 Feb 18 |
27.72000 +0.07 |
27.77 | 27.26 | 27.43 | 2,807,344 |
| 21 Feb 18 |
27.65000 +0.42 |
27.65 | 27.05 | 27.10 | 2,877,522 |
| 20 Feb 18 |
27.23000 +0.19 |
27.24 | 26.82 | 27.02 | 2,232,901 |
| 19 Feb 18 |
27.04000 +0.26 |
27.33 | 26.91 | 26.92 | 1,769,444 |
| 16 Feb 18 |
26.78000 +0.03 |
27.13 | 26.57 | 26.87 | 3,165,306 |
| 15 Feb 18 |
26.75000 -0.33 |
27.41 | 26.49 | 27.28 | 3,477,860 |
| 14 Feb 18 |
27.08000 +0.32 |
27.22 | 26.33 | 27.06 | 4,626,517 |
| 13 Feb 18 |
26.76000 +0.38 |
27.07 | 26.37 | 26.38 | 5,070,006 |
| 12 Feb 18 |
26.38000 +0.10 |
26.90 | 25.96 | 26.39 | 4,589,787 |
| 09 Feb 18 |
26.28000 -0.18 |
26.44 | 25.75 | 26.00 | 7,982,380 |
| 08 Feb 18 |
26.46000 -1.46 |
27.54 | 26.31 | 27.32 | 7,551,422 |
| 07 Feb 18 |
27.92000 -0.07 |
28.25 | 27.49 | 28.25 | 4,854,781 |
| 06 Feb 18 |
27.99000 -0.32 |
28.42 | 26.70 | 26.89 | 7,768,197 |
| 05 Feb 18 |
28.31000 +0.23 |
28.38 | 27.16 | 27.59 | 4,909,067 |
| 02 Feb 18 |
28.08000 -0.36 |
28.55 | 28.02 | 28.21 | 4,490,482 |
| 01 Feb 18 |
28.44000 -0.30 |
29.38 | 28.31 | 28.96 | 4,846,760 |
| 31 Jan 18 |
28.74000 +0.03 |
29.17 | 28.60 | 28.65 | 3,487,210 |
| 30 Jan 18 |
28.71000 -0.32 |
29.08 | 28.67 | 28.91 | 2,905,057 |
| 29 Jan 18 |
29.03000 +0.15 |
29.21 | 28.79 | 28.87 | 2,860,046 |
| 26 Jan 18 |
28.88000 +0.29 |
28.88 | 28.34 | 28.59 | 4,063,939 |
| 25 Jan 18 |
28.59000 -0.48 |
29.22 | 28.29 | 29.00 | 5,299,449 |
| 24 Jan 18 |
29.07000 -0.51 |
29.71 | 29.07 | 29.42 | 4,043,393 |
| 23 Jan 18 |
29.58000 +0.51 |
29.82 | 29.30 | 29.45 | 4,864,456 |
| 22 Jan 18 |
29.07000 -0.56 |
29.74 | 29.01 | 29.72 | 4,016,130 |
| 19 Jan 18 |
29.63000 +0.16 |
29.86 | 29.34 | 29.50 | 4,509,192 |
| 18 Jan 18 |
29.47000 +0.36 |
29.77 | 29.27 | 29.27 | 4,010,437 |
| 17 Jan 18 |
29.11000 -0.36 |
29.61 | 29.01 | 29.41 | 4,121,148 |
| 16 Jan 18 |
29.47000 +0.32 |
29.85 | 29.25 | 29.25 | 3,932,418 |
| 15 Jan 18 |
29.15000 -1.27 |
30.51 | 28.90 | 30.43 | 6,981,291 |
| 12 Jan 18 |
30.42000 -0.19 |
30.91 | 30.36 | 30.74 | 3,051,863 |
| 11 Jan 18 |
30.61000 -0.12 |
30.77 | 30.36 | 30.76 | 3,138,369 |
| 10 Jan 18 |
30.73000 +0.63 |
30.81 | 30.12 | 30.54 | 6,357,660 |
| 09 Jan 18 |
30.10000 -0.46 |
30.83 | 30.10 | 30.45 | 4,286,857 |
| 08 Jan 18 |
30.56000 +0.30 |
30.74 | 29.45 | 30.00 | 7,456,965 |
| 05 Jan 18 |
30.26000 -0.46 |
30.96 | 29.89 | 30.79 | 4,881,962 |
| 04 Jan 18 |
30.72000 -0.18 |
31.26 | 30.72 | 31.00 | 3,990,671 |
| 03 Jan 18 |
30.90000 +0.62 |
31.03 | 30.15 | 30.19 | 4,660,743 |
| 02 Jan 18 |
30.28000 -0.44 |
30.59 | 28.63 | 30.59 | 8,785,974 |
| 29 Dec 17 |
30.72000 -0.40 |
31.13 | 30.72 | 31.00 | 1,968,479 |
| 28 Dec 17 |
31.12000 +0.05 |
31.18 | 30.94 | 31.00 | 2,256,717 |
| 27 Dec 17 |
31.07500 +0.02 |
31.17 | 30.83 | 30.93 | 2,292,864 |
| 22 Dec 17 |
31.05500 +0.10 |
31.10 | 30.76 | 30.99 | 2,574,699 |
| 21 Dec 17 |
30.95000 +0.17 |
31.14 | 30.65 | 30.75 | 4,132,185 |
| 20 Dec 17 |
30.78000 -0.07 |
31.06 | 30.63 | 30.86 | 3,536,967 |
| 19 Dec 17 |
30.85500 +0.48 |
31.16 | 30.40 | 30.43 | 5,621,259 |
| 18 Dec 17 |
30.37500 +0.59 |
30.47 | 29.92 | 29.94 | 5,031,382 |
| 15 Dec 17 |
29.78500 -0.17 |
30.07 | 29.66 | 29.81 | 6,262,853 |
| 14 Dec 17 |
29.95000 +0.06 |
30.25 | 29.63 | 29.86 | 5,247,478 |
| 13 Dec 17 |
29.89500 +0.30 |
30.02 | 29.37 | 29.62 | 5,837,175 |
| 12 Dec 17 |
29.59500 -0.29 |
29.87 | 29.15 | 29.87 | 5,134,131 |
| 11 Dec 17 |
29.88500 -0.24 |
30.28 | 29.65 | 30.11 | 4,656,611 |
| 08 Dec 17 |
30.13000 +0.52 |
30.34 | 29.56 | 29.65 | 6,076,596 |
| 07 Dec 17 |
29.61000 +0.58 |
29.61 | 29.06 | 29.08 | 4,774,425 |
| 06 Dec 17 |
29.03500 -0.18 |
29.19 | 28.27 | 29.00 | 5,863,982 |
| 05 Dec 17 |
29.21500 -0.28 |
29.67 | 28.98 | 29.57 | 6,005,404 |
| 04 Dec 17 |
29.49500 +0.24 |
29.74 | 29.17 | 29.51 | 4,934,288 |
| 01 Dec 17 |
29.26000 +0.39 |
29.76 | 28.75 | 29.33 | 8,192,384 |
| 30 Nov 17 |
28.87000 +0.18 |
28.99 | 28.10 | 28.62 | 6,730,763 |
| 29 Nov 17 |
28.69000 -0.23 |
29.41 | 28.61 | 29.07 | 6,678,660 |
| 28 Nov 17 |
28.91500 +0.15 |
29.15 | 28.77 | 28.86 | 3,302,958 |
| 27 Nov 17 |
28.77000 +0.15 |
29.15 | 28.52 | 28.66 | 3,933,031 |
| 24 Nov 17 |
28.62500 +0.06 |
29.08 | 28.57 | 28.59 | 5,037,908 |
| 23 Nov 17 |
28.56500 +0.33 |
28.74 | 28.09 | 28.11 | 4,084,218 |
| 22 Nov 17 |
28.23500 -0.67 |
29.08 | 28.24 | 28.95 | 5,383,809 |
| 21 Nov 17 |
28.91000 +0.10 |
29.31 | 28.81 | 28.83 | 6,846,777 |
| 20 Nov 17 |
28.81000 +0.67 |
28.85 | 27.73 | 27.85 | 5,070,341 |
| 17 Nov 17 |
28.13500 -0.24 |
28.73 | 28.03 | 28.44 | 6,470,566 |
| 16 Nov 17 |
28.38000 +0.71 |
28.41 | 27.66 | 27.75 | 6,465,026 |
| 15 Nov 17 |
27.66500 +0.23 |
27.67 | 27.00 | 27.33 | 6,956,042 |
| 14 Nov 17 |
27.44000 +0.53 |
27.48 | 26.93 | 27.00 | 5,987,319 |
| 13 Nov 17 |
26.91000 -0.01 |
27.10 | 26.46 | 27.00 | 7,728,931 |
| 10 Nov 17 |
26.91500 +0.44 |
27.01 | 26.36 | 26.42 | 5,835,748 |
| 09 Nov 17 |
26.48000 -0.27 |
27.10 | 26.24 | 26.80 | 9,132,224 |
| 08 Nov 17 |
26.75000 -1.01 |
27.91 | 26.21 | 27.72 | 15,324,613 |
| 07 Nov 17 |
27.76000 -0.31 |
28.31 | 27.76 | 28.17 | 4,179,139 |
| 06 Nov 17 |
28.07000 +0.03 |
28.23 | 27.93 | 28.00 | 4,481,486 |
| 03 Nov 17 |
28.04000 -0.04 |
28.39 | 27.46 | 28.20 | 9,356,800 |
| 02 Nov 17 |
28.08500 -0.14 |
28.38 | 27.83 | 28.22 | 5,893,749 |
| 01 Nov 17 |
28.22000 +0.82 |
28.29 | 27.12 | 27.40 | 7,871,162 |
| 30 Oct 17 |
27.40000 +0.12 |
27.69 | 27.10 | 27.30 | 5,934,410 |
| 27 Oct 17 |
27.28000 -0.19 |
27.50 | 27.03 | 27.48 | 6,002,132 |
| 26 Oct 17 |
27.47000 +0.32 |
27.53 | 26.91 | 27.15 | 7,572,716 |
| 25 Oct 17 |
27.14500 +0.96 |
27.19 | 25.28 | 25.95 | 14,579,503 |
| 24 Oct 17 |
26.18500 +0.23 |
26.39 | 25.84 | 26.29 | 4,720,764 |
| 23 Oct 17 |
25.96000 +0.24 |
26.05 | 25.63 | 26.00 | 3,852,749 |
| 20 Oct 17 |
25.72000 +0.27 |
26.08 | 25.44 | 25.50 | 4,960,090 |
| 19 Oct 17 |
25.44500 -0.11 |
25.59 | 25.11 | 25.51 | 3,863,894 |
| 18 Oct 17 |
25.56000 +0.14 |
25.59 | 25.35 | 25.45 | 3,386,715 |
| 17 Oct 17 |
25.41500 +0.13 |
25.64 | 25.32 | 25.40 | 3,597,301 |
| 16 Oct 17 |
25.28500 +0.24 |
25.33 | 24.95 | 25.00 | 3,358,570 |
| 13 Oct 17 |
25.04000 -0.08 |
25.28 | 24.67 | 25.21 | 5,259,043 |
| 12 Oct 17 |
25.12500 +0.57 |
25.53 | 24.98 | 25.08 | 8,395,764 |
| 11 Oct 17 |
24.56000 -0.02 |
25.05 | 24.50 | 24.61 | 5,756,534 |
| 10 Oct 17 |
24.58500 +0.60 |
24.92 | 23.72 | 23.97 | 6,120,175 |
| 09 Oct 17 |
23.98500 -0.01 |
24.20 | 23.90 | 24.03 | 2,465,774 |
| 06 Oct 17 |
24.00000 -0.25 |
24.35 | 23.99 | 24.20 | 3,934,016 |
| 05 Oct 17 |
24.24500 -0.43 |
24.65 | 23.86 | 24.57 | 4,618,459 |
| 04 Oct 17 |
24.67500 +0.35 |
24.67 | 24.24 | 24.38 | 5,603,850 |
| 02 Oct 17 |
24.32000 +0.81 |
24.35 | 23.55 | 23.59 | 5,593,679 |
| 29 Sep 17 |
23.51000 +0.09 |
23.59 | 23.19 | 23.45 | 4,061,546 |
| 28 Sep 17 |
23.42000 -0.24 |
23.70 | 23.17 | 23.70 | 4,312,459 |
| 27 Sep 17 |
23.65500 +0.76 |
23.66 | 22.67 | 22.95 | 5,881,885 |
| 26 Sep 17 |
22.90000 -0.10 |
23.13 | 22.80 | 22.98 | 3,455,236 |
| 25 Sep 17 |
22.99500 +0.12 |
23.49 | 22.91 | 22.91 | 4,893,140 |
| 22 Sep 17 |
22.87500 +0.23 |
22.96 | 22.52 | 22.61 | 3,896,088 |
| 21 Sep 17 |
22.64500 +0.00 |
22.90 | 22.42 | 22.72 | 2,867,473 |
| 20 Sep 17 |
22.64500 -0.20 |
22.88 | 22.50 | 22.76 | 2,706,740 |
| 19 Sep 17 |
22.85000 +0.45 |
23.00 | 22.35 | 22.38 | 3,916,764 |
| 18 Sep 17 |
22.40000 -0.06 |
22.67 | 22.40 | 22.62 | 2,447,719 |
| 15 Sep 17 |
22.46000 +0.00 |
22.59 | 22.31 | 22.41 | 7,236,524 |
| 14 Sep 17 |
22.46000 -0.25 |
22.61 | 22.36 | 22.55 | 4,256,616 |
| 13 Sep 17 |
22.70500 -0.27 |
23.06 | 22.69 | 22.90 | 4,315,711 |
| 12 Sep 17 |
22.97500 +0.39 |
23.17 | 22.59 | 22.66 | 5,361,847 |
| 11 Sep 17 |
22.58500 +0.50 |
22.58 | 21.99 | 22.09 | 4,754,674 |
| 08 Sep 17 |
22.08000 +0.08 |
22.14 | 21.78 | 21.89 | 3,276,747 |
| 07 Sep 17 |
22.00000 +0.20 |
22.15 | 21.78 | 21.92 | 4,974,243 |
| 06 Sep 17 |
21.80000 +0.24 |
21.86 | 21.45 | 21.48 | 5,328,884 |
| 05 Sep 17 |
21.56000 +0.00 |
21.71 | 21.50 | 21.66 | 3,467,707 |
| 04 Sep 17 |
21.56000 -0.20 |
21.75 | 21.40 | 21.49 | 3,733,778 |
| 01 Sep 17 |
21.76000 +0.69 |
21.76 | 21.15 | 21.25 | 6,429,292 |
| 31 Aug 17 |
21.07000 +0.73 |
21.07 | 20.25 | 20.25 | 5,195,805 |
| 30 Aug 17 |
20.34500 -0.01 |
20.58 | 20.15 | 20.55 | 2,926,900 |
| 29 Aug 17 |
20.35000 -0.30 |
20.74 | 20.13 | 20.64 | 5,070,648 |
| 28 Aug 17 |
20.65000 -0.11 |
20.75 | 20.57 | 20.75 | 1,321,320 |
| 25 Aug 17 |
20.76500 -0.03 |
20.89 | 20.62 | 20.82 | 2,386,509 |
| 24 Aug 17 |
20.80000 -0.03 |
20.99 | 20.80 | 20.85 | 2,981,897 |
| 23 Aug 17 |
20.82500 -0.17 |
21.11 | 20.80 | 21.06 | 3,520,861 |
| 22 Aug 17 |
21.00000 +0.14 |
21.08 | 20.82 | 21.05 | 3,436,546 |
| 21 Aug 17 |
20.86000 +0.13 |
21.11 | 20.65 | 20.65 | 5,121,267 |
| 18 Aug 17 |
20.73500 +0.08 |
20.92 | 20.14 | 20.25 | 6,060,877 |
| 17 Aug 17 |
20.65500 -0.09 |
20.83 | 20.49 | 20.69 | 4,380,476 |
| 16 Aug 17 |
20.75000 +0.16 |
21.08 | 20.60 | 20.68 | 6,738,534 |
| 15 Aug 17 |
20.59000 +0.93 |
20.64 | 19.58 | 19.77 | 9,461,494 |
| 14 Aug 17 |
19.66000 +0.06 |
19.74 | 19.48 | 19.68 | 3,422,757 |
| 11 Aug 17 |
19.60500 -0.06 |
19.86 | 19.29 | 19.83 | 4,710,112 |
| 10 Aug 17 |
19.66000 -0.01 |
19.88 | 19.61 | 19.75 | 3,858,050 |
| 09 Aug 17 |
19.66500 -0.38 |
20.05 | 19.48 | 19.81 | 6,085,909 |
| 08 Aug 17 |
20.05000 +0.24 |
20.05 | 19.72 | 19.85 | 4,677,787 |
| 07 Aug 17 |
19.80500 +0.19 |
19.81 | 19.58 | 19.60 | 4,331,033 |
| 04 Aug 17 |
19.61000 +0.31 |
19.72 | 19.19 | 19.28 | 4,077,811 |
| 03 Aug 17 |
19.30000 +0.02 |
19.41 | 18.87 | 19.25 | 5,744,458 |
| 02 Aug 17 |
19.27500 +0.59 |
19.56 | 18.88 | 19.15 | 9,028,180 |
| 01 Aug 17 |
18.68000 +0.51 |
18.73 | 17.81 | 18.00 | 6,649,151 |
| 31 Jul 17 |
18.17500 -0.22 |
18.49 | 18.17 | 18.42 | 4,991,660 |
| 28 Jul 17 |
18.39500 -0.14 |
18.85 | 18.27 | 18.66 | 7,944,839 |
| 27 Jul 17 |
18.53000 -0.22 |
18.81 | 18.43 | 18.78 | 4,552,731 |
| 26 Jul 17 |
18.74500 +0.09 |
18.89 | 18.70 | 18.81 | 3,986,593 |
| 25 Jul 17 |
18.65500 +0.01 |
18.86 | 18.44 | 18.70 | 4,824,500 |
| 24 Jul 17 |
18.64500 +0.09 |
18.70 | 18.23 | 18.47 | 7,452,707 |
| 21 Jul 17 |
18.55500 -0.50 |
19.44 | 18.45 | 19.01 | 14,575,327 |
| 20 Jul 17 |
19.06000 -1.78 |
21.03 | 19.03 | 21.00 | 24,905,054 |
| 19 Jul 17 |
20.84500 -0.02 |
21.23 | 20.65 | 20.94 | 7,285,380 |
| 18 Jul 17 |
20.86500 -0.25 |
20.91 | 20.21 | 20.65 | 13,422,875 |
| 17 Jul 17 |
21.11500 +0.22 |
21.11 | 20.87 | 21.00 | 4,199,966 |
| 14 Jul 17 |
20.90000 -0.07 |
21.01 | 20.81 | 20.93 | 3,807,945 |
| 13 Jul 17 |
20.96500 +0.33 |
21.00 | 20.58 | 20.61 | 6,337,227 |
| 12 Jul 17 |
20.63500 +0.14 |
20.64 | 20.35 | 20.49 | 6,374,710 |
| 11 Jul 17 |
20.50000 +0.09 |
20.74 | 20.23 | 20.30 | 5,253,940 |
| 10 Jul 17 |
20.41000 -0.09 |
20.48 | 20.23 | 20.25 | 4,159,542 |
| 07 Jul 17 |
20.50000 +0.26 |
20.50 | 20.19 | 20.25 | 4,457,166 |
| 06 Jul 17 |
20.24000 +0.07 |
20.29 | 19.94 | 20.15 | 5,013,546 |
| 05 Jul 17 |
20.17500 +0.14 |
20.33 | 19.85 | 20.00 | 7,258,911 |
| 04 Jul 17 |
20.03500 -0.22 |
20.29 | 19.95 | 20.17 | 4,626,146 |
| 03 Jul 17 |
20.25000 +0.33 |
20.65 | 20.05 | 20.06 | 7,700,567 |
| 30 Jun 17 |
19.92500 +0.13 |
20.19 | 19.73 | 19.77 | 7,067,753 |
| 29 Jun 17 |
19.79500 -0.24 |
20.19 | 19.68 | 20.08 | 8,629,972 |
| 28 Jun 17 |
20.03000 +0.69 |
20.06 | 19.25 | 19.27 | 10,475,376 |
| 27 Jun 17 |
19.34000 +0.14 |
19.40 | 19.13 | 19.27 | 6,609,475 |
| 26 Jun 17 |
19.20000 +0.57 |
19.33 | 18.75 | 18.75 | 6,587,571 |
| 23 Jun 17 |
18.63000 +0.13 |
18.68 | 18.40 | 18.45 | 2,462,489 |
| 22 Jun 17 |
18.50500 +0.00 |
18.50 | 18.39 | 18.46 | 2,674,560 |
| 21 Jun 17 |
18.50500 -0.09 |
18.60 | 18.31 | 18.53 | 4,238,834 |
| 20 Jun 17 |
18.59500 -0.08 |
18.85 | 18.58 | 18.75 | 4,109,772 |
| 19 Jun 17 |
18.67000 +0.08 |
18.84 | 18.58 | 18.74 | 4,552,958 |
| 16 Jun 17 |
18.59500 +0.02 |
18.75 | 18.48 | 18.66 | 5,985,998 |
| 15 Jun 17 |
18.57500 -0.27 |
18.81 | 18.31 | 18.80 | 6,291,094 |
| 14 Jun 17 |
18.85000 -0.02 |
19.00 | 18.75 | 18.90 | 5,797,336 |
| 13 Jun 17 |
18.87500 +0.55 |
19.01 | 18.52 | 18.55 | 7,057,283 |
| 12 Jun 17 |
18.32500 -0.27 |
18.53 | 18.17 | 18.49 | 6,593,780 |
| 09 Jun 17 |
18.60000 +0.38 |
18.75 | 18.10 | 18.18 | 9,102,764 |
| 08 Jun 17 |
18.22500 +0.26 |
18.27 | 17.95 | 17.99 | 4,328,067 |
| 07 Jun 17 |
17.96500 -0.03 |
18.02 | 17.83 | 17.94 | 4,870,330 |
| 06 Jun 17 |
18.00000 +0.22 |
18.31 | 17.80 | 17.80 | 8,070,904 |
| 02 Jun 17 |
17.78500 +0.33 |
17.87 | 17.68 | 17.70 | 7,800,322 |
| 01 Jun 17 |
17.45000 +0.16 |
17.74 | 17.32 | 17.34 | 6,651,366 |
| 31 May 17 |
17.29500 +0.10 |
17.34 | 17.09 | 17.14 | 6,181,335 |
| 30 May 17 |
17.19000 +0.17 |
17.20 | 16.84 | 16.93 | 4,873,247 |
| 29 May 17 |
17.02000 -0.07 |
17.08 | 16.81 | 17.03 | 2,395,976 |
| 26 May 17 |
17.09000 +0.03 |
17.10 | 16.89 | 17.04 | 4,332,428 |
| 25 May 17 |
17.06000 +0.41 |
17.16 | 16.74 | 16.74 | 4,962,419 |
| 24 May 17 |
16.65000 +0.25 |
16.81 | 16.32 | 16.38 | 4,858,340 |
| 23 May 17 |
16.40000 +0.10 |
16.42 | 16.16 | 16.24 | 4,748,544 |
| 22 May 17 |
16.30000 +0.00 |
16.42 | 16.25 | 16.36 | 2,510,659 |
| 19 May 17 |
16.29500 +0.05 |
16.41 | 16.23 | 16.25 | 4,194,085 |
| 18 May 17 |
16.25000 -0.30 |
16.49 | 16.09 | 16.48 | 8,907,715 |
| 17 May 17 |
16.54500 -0.28 |
17.00 | 16.50 | 16.78 | 7,022,335 |
| 16 May 17 |
16.83000 -0.14 |
17.13 | 16.75 | 16.90 | 5,064,614 |
| 15 May 17 |
16.96500 +0.16 |
16.97 | 16.65 | 16.92 | 5,113,049 |
| 12 May 17 |
16.80500 +0.01 |
17.00 | 16.75 | 16.87 | 7,397,098 |
| 11 May 17 |
16.79000 -0.38 |
17.29 | 16.79 | 17.15 | 8,391,455 |
| 10 May 17 |
17.17000 +0.52 |
17.17 | 16.42 | 16.61 | 10,852,426 |
| 09 May 17 |
16.65000 +0.17 |
16.72 | 16.42 | 16.50 | 5,896,020 |
| 08 May 17 |
16.48000 +0.16 |
16.49 | 16.03 | 16.30 | 7,746,904 |
| 05 May 17 |
16.31500 +0.06 |
16.54 | 16.29 | 16.32 | 11,115,784 |
| 04 May 17 |
16.26000 +0.21 |
16.26 | 15.92 | 16.12 | 6,453,461 |
| 03 May 17 |
16.05000 -0.18 |
16.22 | 15.95 | 16.21 | 5,493,808 |
| 02 May 17 |
16.23000 +0.39 |
16.26 | 15.82 | 15.98 | 6,573,209 |
| 28 Apr 17 |
15.84000 +0.03 |
16.02 | 15.76 | 15.82 | 7,309,056 |
| 27 Apr 17 |
15.81000 -1.00 |
16.63 | 15.81 | 16.49 | 12,505,117 |
| 26 Apr 17 |
16.81000 +0.17 |
16.89 | 16.61 | 16.65 | 6,330,073 |
| 25 Apr 17 |
16.64000 -0.05 |
16.68 | 16.56 | 16.67 | 4,832,596 |
| 24 Apr 17 |
16.69000 +0.59 |
16.71 | 16.35 | 16.37 | 11,805,316 |
| 21 Apr 17 |
16.10000 +0.20 |
16.15 | 15.86 | 15.88 | 7,186,110 |
| 20 Apr 17 |
15.90000 +0.11 |
16.00 | 15.68 | 15.75 | 5,593,252 |
| 19 Apr 17 |
15.79000 +0.64 |
15.84 | 15.18 | 15.20 | 7,033,184 |
| 18 Apr 17 |
15.15000 -0.05 |
15.31 | 14.99 | 15.22 | 6,129,844 |
| 13 Apr 17 |
15.20000 -0.48 |
15.40 | 15.07 | 15.33 | 9,599,914 |
| 12 Apr 17 |
15.68000 -0.15 |
15.98 | 15.65 | 15.88 | 4,559,440 |
| 11 Apr 17 |
15.83000 +0.56 |
16.03 | 15.23 | 15.40 | 12,086,757 |
| 10 Apr 17 |
15.26500 +0.37 |
15.43 | 14.57 | 14.92 | 7,095,699 |
| 07 Apr 17 |
14.90000 -0.33 |
15.17 | 14.88 | 15.12 | 5,418,271 |
| 06 Apr 17 |
15.23000 -0.06 |
15.31 | 14.92 | 15.17 | 5,414,051 |
| 05 Apr 17 |
15.29000 -0.07 |
15.35 | 15.16 | 15.30 | 3,626,253 |
| 04 Apr 17 |
15.36000 +0.16 |
15.48 | 15.13 | 15.14 | 5,029,586 |
| 03 Apr 17 |
15.20000 +0.00 |
15.27 | 15.11 | 15.24 | 4,017,992 |
| 31 Mar 17 |
15.20000 +0.14 |
15.25 | 14.99 | 15.00 | 6,184,829 |
| 30 Mar 17 |
15.06500 +0.13 |
15.07 | 14.93 | 14.93 | 4,580,860 |
| 29 Mar 17 |
14.93500 -0.02 |
15.02 | 14.85 | 14.98 | 3,587,472 |
| 28 Mar 17 |
14.96000 +0.09 |
15.05 | 14.77 | 14.95 | 4,524,935 |
| 27 Mar 17 |
14.87000 -0.19 |
14.95 | 14.56 | 14.90 | 7,383,184 |
| 24 Mar 17 |
15.05500 -0.04 |
15.12 | 14.94 | 15.06 | 4,319,591 |
| 23 Mar 17 |
15.09500 +0.52 |
15.13 | 14.63 | 14.64 | 8,226,268 |
| 22 Mar 17 |
14.58000 -0.02 |
14.58 | 14.23 | 14.54 | 8,128,037 |
| 21 Mar 17 |
14.60000 -0.45 |
15.03 | 14.55 | 15.03 | 8,564,761 |
| 20 Mar 17 |
15.05000 -0.24 |
15.31 | 15.01 | 15.27 | 5,934,479 |
| 17 Mar 17 |
15.29000 +0.12 |
15.60 | 15.16 | 15.17 | 13,920,650 |
| 16 Mar 17 |
15.17000 +0.76 |
15.29 | 14.78 | 14.88 | 17,479,500 |
| 15 Mar 17 |
14.41500 +0.26 |
14.52 | 14.15 | 14.19 | 9,002,201 |
| 14 Mar 17 |
14.15500 -0.16 |
14.34 | 14.13 | 14.30 | 5,618,615 |
| 13 Mar 17 |
14.31500 -0.03 |
14.54 | 14.31 | 14.35 | 5,151,257 |
| 10 Mar 17 |
14.34000 -0.15 |
14.52 | 14.31 | 14.49 | 5,943,673 |
| 09 Mar 17 |
14.49000 +0.37 |
14.70 | 14.04 | 14.05 | 9,241,270 |
| 08 Mar 17 |
14.12000 +0.39 |
14.19 | 13.65 | 13.69 | 6,620,515 |
| 07 Mar 17 |
13.72500 -0.16 |
13.95 | 13.65 | 13.90 | 4,290,622 |
| 06 Mar 17 |
13.88500 -0.01 |
13.99 | 13.80 | 13.81 | 3,395,488 |
| 03 Mar 17 |
13.89500 -0.03 |
14.01 | 13.70 | 13.85 | 4,643,842 |
| 02 Mar 17 |
13.93000 -0.13 |
14.14 | 13.86 | 14.03 | 4,402,637 |
| 01 Mar 17 |
14.06000 +0.23 |
14.11 | 13.83 | 13.88 | 7,112,175 |
| 28 Feb 17 |
13.83000 +0.03 |
13.95 | 13.77 | 13.85 | 4,664,157 |
| 27 Feb 17 |
13.80000 +0.09 |
13.92 | 13.72 | 13.74 | 4,193,040 |
| 24 Feb 17 |
13.71000 +0.01 |
13.94 | 13.55 | 13.69 | 5,953,145 |
| 23 Feb 17 |
13.70000 -0.09 |
13.80 | 13.62 | 13.80 | 4,254,977 |
| 22 Feb 17 |
13.79000 +0.13 |
13.83 | 13.64 | 13.69 | 5,126,196 |
| 21 Feb 17 |
13.66500 +0.20 |
13.73 | 13.42 | 13.42 | 5,688,869 |
| 20 Feb 17 |
13.46000 -0.04 |
13.64 | 13.43 | 13.55 | 3,123,087 |
| 17 Feb 17 |
13.50000 +0.15 |
13.51 | 13.19 | 13.31 | 6,608,572 |
| 16 Feb 17 |
13.34500 +0.28 |
13.55 | 13.10 | 13.10 | 11,752,904 |
| 15 Feb 17 |
13.06000 +0.22 |
13.13 | 12.85 | 12.88 | 9,766,015 |
| 14 Feb 17 |
12.84500 +0.03 |
12.93 | 12.77 | 12.79 | 4,018,489 |
| 13 Feb 17 |
12.81000 +0.21 |
12.88 | 12.64 | 12.64 | 5,092,361 |
| 10 Feb 17 |
12.60500 -0.11 |
12.81 | 12.58 | 12.77 | 5,816,158 |
| 09 Feb 17 |
12.71500 +0.27 |
12.77 | 12.35 | 12.51 | 6,492,779 |
| 08 Feb 17 |
12.45000 +0.39 |
12.59 | 12.28 | 12.28 | 8,413,143 |
| 07 Feb 17 |
12.05500 -0.05 |
12.16 | 12.05 | 12.15 | 3,055,375 |
| 06 Feb 17 |
12.11000 -0.13 |
12.28 | 12.06 | 12.18 | 4,876,954 |
| 03 Feb 17 |
12.24000 -0.10 |
12.42 | 12.22 | 12.35 | 4,192,150 |
| 02 Feb 17 |
12.33500 -0.20 |
12.56 | 12.30 | 12.48 | 4,711,435 |
| 01 Feb 17 |
12.54000 +0.20 |
12.58 | 12.34 | 12.37 | 4,618,543 |
| 31 Jan 17 |
12.33500 -0.29 |
12.66 | 12.34 | 12.59 | 6,134,825 |
| 30 Jan 17 |
12.62500 -0.13 |
12.86 | 12.57 | 12.82 | 6,874,413 |
| 27 Jan 17 |
12.75500 +0.20 |
12.98 | 12.66 | 12.70 | 8,780,317 |
| 26 Jan 17 |
12.55000 -0.03 |
12.72 | 12.52 | 12.61 | 4,783,225 |
| 25 Jan 17 |
12.58500 +0.36 |
12.64 | 12.28 | 12.28 | 8,339,554 |
| 24 Jan 17 |
12.22500 +0.00 |
12.25 | 12.02 | 12.23 | 5,647,485 |
| 23 Jan 17 |
12.23000 +0.12 |
12.27 | 11.91 | 12.04 | 7,583,257 |
| 20 Jan 17 |
12.11000 +0.32 |
12.47 | 11.74 | 11.76 | 14,329,209 |
| 19 Jan 17 |
11.79000 +0.09 |
11.81 | 11.60 | 11.73 | 4,978,235 |
| 18 Jan 17 |
11.70500 -0.10 |
11.85 | 11.50 | 11.80 | 8,697,427 |
| 17 Jan 17 |
11.80500 +0.49 |
12.15 | 11.30 | 11.31 | 25,004,204 |
| 16 Jan 17 |
11.32000 -0.16 |
11.44 | 11.21 | 11.44 | 5,142,051 |
| 13 Jan 17 |
11.47500 +0.00 |
11.54 | 11.41 | 11.51 | 6,702,043 |
| 12 Jan 17 |
11.48000 -0.12 |
11.80 | 11.44 | 11.60 | 6,377,322 |
| 11 Jan 17 |
11.60000 -0.06 |
11.80 | 11.53 | 11.64 | 5,940,388 |
| 10 Jan 17 |
11.66000 -0.02 |
11.76 | 11.32 | 11.70 | 10,535,796 |
| 09 Jan 17 |
11.68000 -0.72 |
12.19 | 11.64 | 12.18 | 16,502,353 |
| 06 Jan 17 |
12.39500 -0.40 |
12.76 | 12.34 | 12.62 | 8,777,743 |
| 05 Jan 17 |
12.79500 +0.03 |
12.90 | 12.56 | 12.71 | 4,819,415 |
| 04 Jan 17 |
12.76000 +0.28 |
12.83 | 12.48 | 12.55 | 6,034,241 |
| 03 Jan 17 |
12.48500 -0.09 |
12.79 | 12.45 | 12.69 | 6,171,466 |
| 02 Jan 17 |
12.57500 +0.30 |
12.65 | 12.23 | 12.24 | 3,370,537 |
| 30 Dec 16 |
12.27000 -0.15 |
12.44 | 12.27 | 12.41 | 2,358,263 |
| 29 Dec 16 |
12.42500 -0.13 |
12.68 | 12.43 | 12.53 | 3,204,091 |
| 28 Dec 16 |
12.55500 -0.32 |
12.86 | 12.52 | 12.86 | 4,795,020 |
| 27 Dec 16 |
12.87500 -0.01 |
12.96 | 12.86 | 12.91 | 1,570,651 |
| 23 Dec 16 |
12.88000 +0.19 |
12.92 | 12.69 | 12.70 | 3,831,968 |
| 22 Dec 16 |
12.69000 +0.01 |
12.77 | 12.63 | 12.68 | 2,747,838 |
| 21 Dec 16 |
12.68000 -0.09 |
12.86 | 12.68 | 12.76 | 3,405,776 |
| 20 Dec 16 |
12.77500 -0.06 |
12.89 | 12.74 | 12.80 | 3,095,889 |
| 19 Dec 16 |
12.83000 -0.10 |
12.99 | 12.70 | 12.94 | 4,302,579 |
| 16 Dec 16 |
12.92500 +0.24 |
12.95 | 12.58 | 12.65 | 10,883,512 |
| 15 Dec 16 |
12.69000 +0.07 |
13.00 | 12.59 | 12.69 | 8,337,654 |
| 14 Dec 16 |
12.62000 +0.03 |
12.90 | 12.58 | 12.60 | 5,789,324 |
| 13 Dec 16 |
12.59000 +0.10 |
12.70 | 12.49 | 12.50 | 4,647,169 |
| 12 Dec 16 |
12.49500 -0.23 |
12.60 | 12.32 | 12.58 | 7,019,790 |
| 09 Dec 16 |
12.73000 -0.16 |
13.00 | 12.71 | 12.90 | 6,044,091 |
| 08 Dec 16 |
12.89000 +0.36 |
12.93 | 12.37 | 12.57 | 7,840,019 |
| 07 Dec 16 |
12.53000 +0.20 |
12.64 | 12.43 | 12.45 | 6,755,288 |
| 06 Dec 16 |
12.32500 +0.10 |
12.35 | 12.10 | 12.20 | 4,436,327 |
| 05 Dec 16 |
12.22500 +0.09 |
12.38 | 12.08 | 12.14 | 4,407,409 |
| 02 Dec 16 |
12.13500 -0.16 |
12.28 | 12.06 | 12.19 | 4,558,918 |
| 01 Dec 16 |
12.29500 +0.07 |
12.38 | 12.15 | 12.16 | 6,415,046 |
| 30 Nov 16 |
12.22500 -0.20 |
12.35 | 12.01 | 12.30 | 9,129,247 |
| 29 Nov 16 |
12.42500 +0.08 |
12.57 | 12.03 | 12.06 | 7,560,988 |
| 28 Nov 16 |
12.34500 -0.27 |
12.48 | 12.23 | 12.48 | 5,752,598 |
| 25 Nov 16 |
12.62000 -0.03 |
12.65 | 12.51 | 12.54 | 3,213,947 |
| 24 Nov 16 |
12.64500 -0.14 |
12.94 | 12.57 | 12.77 | 4,353,224 |
| 23 Nov 16 |
12.79000 +0.06 |
12.94 | 12.66 | 12.70 | 6,360,284 |
| 22 Nov 16 |
12.73500 -0.15 |
12.97 | 12.73 | 12.82 | 6,272,853 |
| 21 Nov 16 |
12.88000 +0.00 |
13.01 | 12.70 | 12.90 | 4,490,547 |
| 18 Nov 16 |
12.88000 +0.14 |
12.95 | 12.69 | 12.83 | 7,581,388 |
| 17 Nov 16 |
12.74000 +0.09 |
12.76 | 12.44 | 12.54 | 5,558,757 |
| 16 Nov 16 |
12.64500 -0.55 |
13.06 | 12.56 | 13.02 | 7,922,458 |
| 15 Nov 16 |
13.19500 +0.40 |
13.19 | 12.80 | 12.84 | 9,135,083 |
| 14 Nov 16 |
12.79000 +0.03 |
12.96 | 12.66 | 12.85 | 9,642,304 |
| 11 Nov 16 |
12.75500 +0.30 |
12.81 | 12.45 | 12.47 | 11,350,423 |
| 10 Nov 16 |
12.46000 +0.15 |
12.73 | 12.33 | 12.33 | 10,484,062 |
| 09 Nov 16 |
12.31500 +0.09 |
12.38 | 11.65 | 11.73 | 11,759,624 |
| 08 Nov 16 |
12.23000 +0.05 |
12.38 | 12.14 | 12.14 | 8,976,909 |
| 07 Nov 16 |
12.18000 +0.49 |
12.27 | 11.82 | 11.85 | 10,733,842 |
| 04 Nov 16 |
11.68500 -0.18 |
11.84 | 11.54 | 11.80 | 7,879,118 |
| 03 Nov 16 |
11.87000 +0.68 |
11.90 | 11.24 | 11.26 | 16,603,057 |
| 02 Nov 16 |
11.18500 -0.28 |
11.74 | 11.02 | 11.33 | 10,565,855 |
| 01 Nov 16 |
11.46500 -0.18 |
11.84 | 11.33 | 11.72 | 9,434,107 |
| 31 Oct 16 |
11.64500 -0.06 |
11.74 | 11.56 | 11.64 | 4,720,470 |
| 28 Oct 16 |
11.70500 +0.20 |
11.78 | 11.34 | 11.44 | 7,441,892 |
| 27 Oct 16 |
11.50000 -0.18 |
11.65 | 11.29 | 11.59 | 8,157,740 |
| 26 Oct 16 |
11.67500 +0.20 |
11.83 | 11.46 | 11.47 | 11,585,311 |
| 25 Oct 16 |
11.47500 +0.07 |
11.50 | 11.41 | 11.50 | 5,472,700 |
| 24 Oct 16 |
11.40500 +0.11 |
11.49 | 11.31 | 11.31 | 6,619,806 |
| 21 Oct 16 |
11.29000 +0.01 |
11.40 | 11.16 | 11.23 | 9,227,076 |
| 20 Oct 16 |
11.28500 +0.82 |
11.55 | 11.05 | 11.51 | 31,623,428 |
| 19 Oct 16 |
10.46000 +0.06 |
10.50 | 10.35 | 10.40 | 6,833,880 |
| 18 Oct 16 |
10.39500 +0.32 |
10.44 | 10.06 | 10.07 | 8,483,305 |
| 17 Oct 16 |
10.07500 -0.16 |
10.31 | 10.07 | 10.15 | 5,778,797 |
| 14 Oct 16 |
10.23500 +0.30 |
10.26 | 9.85 | 9.90 | 9,945,175 |
| 13 Oct 16 |
9.93600 -0.30 |
10.07 | 9.86 | 10.02 | 9,808,707 |
| 12 Oct 16 |
10.23500 +0.42 |
10.29 | 9.89 | 9.90 | 16,736,940 |
| 11 Oct 16 |
9.81400 +0.46 |
9.86 | 9.34 | 9.38 | 14,795,062 |
| 10 Oct 16 |
9.35000 +0.05 |
9.36 | 9.10 | 9.34 | 11,029,168 |
| 07 Oct 16 |
9.30000 -0.20 |
9.50 | 9.27 | 9.50 | 14,566,234 |
| 06 Oct 16 |
9.50200 -0.14 |
9.58 | 9.41 | 9.58 | 15,600,212 |
| 05 Oct 16 |
9.63900 -0.06 |
9.78 | 9.62 | 9.64 | 12,267,003 |
| 04 Oct 16 |
9.70000 -0.20 |
9.89 | 9.57 | 9.84 | 14,251,331 |
| 30 Sep 16 |
9.90500 +0.13 |
9.93 | 9.48 | 9.60 | 15,759,612 |
| 29 Sep 16 |
9.77800 -0.27 |
10.10 | 9.72 | 10.10 | 18,025,780 |
| 28 Sep 16 |
10.05000 +0.08 |
10.13 | 9.96 | 10.00 | 6,216,551 |
| 27 Sep 16 |
9.96600 -0.32 |
10.34 | 9.81 | 10.33 | 16,564,902 |
| 26 Sep 16 |
10.28500 -0.20 |
10.41 | 10.22 | 10.41 | 7,751,495 |
| 23 Sep 16 |
10.48500 +0.02 |
10.51 | 10.36 | 10.40 | 4,518,159 |
| 22 Sep 16 |
10.46000 +0.14 |
10.53 | 10.37 | 10.39 | 4,727,526 |
| 21 Sep 16 |
10.32000 -0.01 |
10.47 | 10.23 | 10.41 | 6,876,041 |
| 20 Sep 16 |
10.33000 -0.14 |
10.52 | 10.27 | 10.48 | 6,221,025 |
| 19 Sep 16 |
10.46500 +0.01 |
10.60 | 10.46 | 10.56 | 3,739,550 |
| 16 Sep 16 |
10.46000 -0.22 |
10.60 | 10.39 | 10.60 | 12,879,758 |
| 15 Sep 16 |
10.67500 -0.07 |
10.77 | 10.54 | 10.63 | 6,485,870 |
| 14 Sep 16 |
10.74500 -0.23 |
11.05 | 10.69 | 11.00 | 6,824,050 |
| 13 Sep 16 |
10.97000 +0.02 |
11.11 | 10.96 | 11.00 | 4,970,272 |
| 12 Sep 16 |
10.95500 -0.18 |
11.00 | 10.73 | 10.98 | 6,937,589 |
| 09 Sep 16 |
11.13000 +0.16 |
11.24 | 10.89 | 10.91 | 9,149,268 |
| 08 Sep 16 |
10.97000 +0.38 |
10.99 | 10.53 | 10.56 | 12,101,699 |
| 07 Sep 16 |
10.59000 -0.20 |
10.60 | 10.32 | 10.42 | 11,417,555 |
| 06 Sep 16 |
10.79000 -0.01 |
10.91 | 10.77 | 10.78 | 4,033,411 |
| 05 Sep 16 |
10.80000 +0.08 |
10.85 | 10.67 | 10.80 | 4,533,177 |
| 02 Sep 16 |
10.72000 +0.11 |
10.76 | 10.52 | 10.65 | 4,411,624 |
| 01 Sep 16 |
10.61500 +0.17 |
10.72 | 10.47 | 10.49 | 6,226,769 |
| 31 Aug 16 |
10.44500 -0.07 |
10.65 | 10.44 | 10.51 | 5,201,513 |
| 30 Aug 16 |
10.51500 +0.10 |
10.57 | 10.44 | 10.48 | 3,969,684 |
| 29 Aug 16 |
10.42000 +0.03 |
10.43 | 10.29 | 10.35 | 3,191,583 |
| 26 Aug 16 |
10.38500 -0.03 |
10.47 | 10.36 | 10.43 | 3,851,129 |
| 25 Aug 16 |
10.41500 -0.30 |
10.76 | 10.41 | 10.73 | 5,761,424 |
| 24 Aug 16 |
10.71500 +0.24 |
10.74 | 10.40 | 10.46 | 5,561,979 |
| 23 Aug 16 |
10.48000 +0.05 |
10.58 | 10.40 | 10.48 | 3,345,426 |
| 22 Aug 16 |
10.43000 +0.03 |
10.56 | 10.36 | 10.40 | 4,046,504 |
| 19 Aug 16 |
10.40000 -0.11 |
10.54 | 10.34 | 10.51 | 5,173,332 |
| 18 Aug 16 |
10.50500 +0.20 |
10.51 | 10.31 | 10.35 | 3,709,573 |
| 17 Aug 16 |
10.30500 -0.16 |
10.55 | 10.31 | 10.52 | 5,663,678 |
| 16 Aug 16 |
10.46500 -0.31 |
10.69 | 10.46 | 10.65 | 7,035,130 |
| 15 Aug 16 |
10.77500 -0.26 |
11.00 | 10.72 | 10.95 | 5,062,962 |
| 12 Aug 16 |
11.03000 +0.22 |
11.05 | 10.75 | 10.79 | 5,168,218 |
| 11 Aug 16 |
10.81000 -0.04 |
10.96 | 10.77 | 10.93 | 3,972,689 |
| 10 Aug 16 |
10.85500 -0.18 |
11.02 | 10.84 | 10.98 | 5,366,475 |
| 09 Aug 16 |
11.03500 +0.47 |
11.11 | 10.57 | 10.57 | 7,671,225 |
| 08 Aug 16 |
10.56000 +0.08 |
10.66 | 10.52 | 10.56 | 3,373,281 |
| 05 Aug 16 |
10.48000 +0.17 |
10.51 | 10.33 | 10.37 | 4,802,553 |
| 04 Aug 16 |
10.31000 +0.03 |
10.51 | 10.28 | 10.38 | 4,652,713 |
| 03 Aug 16 |
10.28500 -0.11 |
10.40 | 10.19 | 10.32 | 6,702,200 |
| 02 Aug 16 |
10.39000 -0.34 |
10.79 | 10.18 | 10.75 | 10,569,008 |
| 01 Aug 16 |
10.73000 +0.10 |
10.84 | 10.46 | 10.82 | 6,262,676 |
| 29 Jul 16 |
10.63000 +0.14 |
10.78 | 10.48 | 10.49 | 7,097,665 |
| 28 Jul 16 |
10.49000 +0.00 |
10.64 | 10.44 | 10.50 | 5,627,071 |
| 27 Jul 16 |
10.49000 +0.22 |
10.58 | 10.35 | 10.36 | 6,831,459 |
| 26 Jul 16 |
10.27500 -0.01 |
10.31 | 10.20 | 10.26 | 5,036,595 |
| 25 Jul 16 |
10.28000 -0.03 |
10.31 | 10.18 | 10.25 | 6,957,619 |
| 22 Jul 16 |
10.31000 -0.13 |
10.40 | 10.23 | 10.38 | 8,264,440 |
| 21 Jul 16 |
10.43500 -0.66 |
10.52 | 10.11 | 10.50 | 24,262,946 |
| 20 Jul 16 |
11.09500 -0.01 |
11.18 | 10.86 | 11.17 | 6,465,966 |
| 19 Jul 16 |
11.10500 -0.31 |
11.44 | 11.05 | 11.38 | 5,695,477 |
| 18 Jul 16 |
11.41500 +0.02 |
11.59 | 11.31 | 11.38 | 4,162,554 |
| 15 Jul 16 |
11.40000 -0.10 |
11.52 | 11.31 | 11.46 | 4,917,551 |
| 14 Jul 16 |
11.49500 +0.25 |
11.56 | 11.27 | 11.38 | 6,402,497 |
| 13 Jul 16 |
11.24500 -0.15 |
11.48 | 11.23 | 11.38 | 6,121,310 |
| 12 Jul 16 |
11.39500 +0.28 |
11.44 | 11.09 | 11.10 | 7,388,871 |
| 11 Jul 16 |
11.11500 +0.27 |
11.15 | 10.73 | 10.99 | 6,116,406 |
| 08 Jul 16 |
10.84500 +0.34 |
10.87 | 10.44 | 10.48 | 6,429,552 |
| 07 Jul 16 |
10.50500 +0.11 |
10.63 | 10.35 | 10.45 | 7,424,233 |
| 06 Jul 16 |
10.39500 -0.46 |
10.81 | 10.26 | 10.77 | 9,026,800 |
| 05 Jul 16 |
10.86000 -0.18 |
11.10 | 10.81 | 11.05 | 6,120,639 |
| 04 Jul 16 |
11.04000 +0.14 |
11.37 | 10.86 | 11.00 | 10,378,414 |
| 01 Jul 16 |
10.90500 +0.38 |
10.94 | 10.56 | 10.65 | 6,840,053 |
| 30 Jun 16 |
10.53000 +0.09 |
10.60 | 10.30 | 10.40 | 8,889,921 |
| 29 Jun 16 |
10.43500 +0.04 |
10.57 | 10.25 | 10.56 | 8,471,113 |
| 28 Jun 16 |
10.40000 +0.35 |
10.57 | 10.23 | 10.29 | 9,997,337 |
| 27 Jun 16 |
10.05000 -0.90 |
10.97 | 9.90 | 10.93 | 23,190,980 |
| 24 Jun 16 |
10.95500 -1.11 |
11.10 | 10.50 | 10.90 | 27,337,852 |
| 23 Jun 16 |
12.06000 +0.35 |
12.09 | 11.74 | 11.76 | 6,715,830 |
| 22 Jun 16 |
11.71000 -0.02 |
11.82 | 11.65 | 11.78 | 4,853,465 |
| 21 Jun 16 |
11.72500 +0.08 |
11.74 | 11.60 | 11.67 | 4,631,611 |
| 20 Jun 16 |
11.65000 +0.40 |
11.69 | 11.40 | 11.44 | 5,920,271 |
| 17 Jun 16 |
11.25000 +0.25 |
11.26 | 10.95 | 11.08 | 11,092,598 |
| 16 Jun 16 |
11.00000 -0.01 |
11.03 | 10.80 | 10.91 | 5,364,495 |
| 15 Jun 16 |
11.01000 +0.02 |
11.12 | 10.95 | 11.09 | 6,472,012 |
| 14 Jun 16 |
10.99500 -0.30 |
11.22 | 10.93 | 11.02 | 11,422,164 |
| 13 Jun 16 |
11.29000 -0.04 |
11.40 | 11.15 | 11.22 | 7,044,922 |
| 10 Jun 16 |
11.33000 -0.67 |
11.63 | 11.31 | 11.57 | 15,657,647 |
| 09 Jun 16 |
12.00000 -0.18 |
12.20 | 11.76 | 12.18 | 7,938,060 |
| 08 Jun 16 |
12.17500 -0.16 |
12.29 | 12.12 | 12.27 | 4,085,385 |
| 07 Jun 16 |
12.34000 +0.22 |
12.34 | 12.11 | 12.16 | 6,322,974 |
| 06 Jun 16 |
12.12500 -0.31 |
12.44 | 12.03 | 12.41 | 6,372,291 |
| 03 Jun 16 |
12.43500 -0.02 |
12.65 | 12.34 | 12.53 | 4,109,033 |
| 02 Jun 16 |
12.46000 +0.11 |
12.56 | 12.28 | 12.38 | 4,241,412 |
| 01 Jun 16 |
12.35500 -0.24 |
12.63 | 12.32 | 12.60 | 5,872,385 |
| 31 May 16 |
12.59500 -0.05 |
12.75 | 12.57 | 12.68 | 6,013,663 |
| 30 May 16 |
12.65000 -0.01 |
12.85 | 12.63 | 12.70 | 2,830,337 |
| 27 May 16 |
12.66000 -0.06 |
12.68 | 12.46 | 12.67 | 3,643,844 |
| 26 May 16 |
12.71500 +0.02 |
12.81 | 12.59 | 12.67 | 2,446,979 |
| 25 May 16 |
12.70000 +0.20 |
12.78 | 12.50 | 12.59 | 4,237,992 |
| 24 May 16 |
12.49500 +0.05 |
12.53 | 12.30 | 12.41 | 4,799,621 |
| 23 May 16 |
12.45000 +0.10 |
12.58 | 12.35 | 12.37 | 4,353,227 |
| 20 May 16 |
12.35000 +0.04 |
12.44 | 12.23 | 12.44 | 4,543,284 |
| 19 May 16 |
12.31000 -0.15 |
12.51 | 12.25 | 12.33 | 5,548,475 |
| 18 May 16 |
12.46500 +0.17 |
12.51 | 12.23 | 12.26 | 5,016,633 |
| 17 May 16 |
12.29500 -0.04 |
12.40 | 12.20 | 12.40 | 6,090,996 |
| 13 May 16 |
12.33500 -0.09 |
12.48 | 12.31 | 12.36 | 5,675,354 |
| 12 May 16 |
12.42500 -0.10 |
12.69 | 12.35 | 12.47 | 6,821,484 |
| 11 May 16 |
12.52500 -0.15 |
12.77 | 12.45 | 12.71 | 5,467,562 |
| 10 May 16 |
12.67000 +0.18 |
12.85 | 12.48 | 12.52 | 5,822,430 |
| 09 May 16 |
12.49000 +0.02 |
12.57 | 12.38 | 12.53 | 7,048,167 |
| 06 May 16 |
12.47000 -0.07 |
12.69 | 12.44 | 12.50 | 6,393,596 |
| 05 May 16 |
12.54000 -0.15 |
12.73 | 12.44 | 12.73 | 5,683,530 |
| 04 May 16 |
12.69500 -0.33 |
12.91 | 12.66 | 12.89 | 7,636,051 |
| 03 May 16 |
13.02500 -0.70 |
13.54 | 12.63 | 13.45 | 19,229,766 |
| 02 May 16 |
13.72500 +0.16 |
13.86 | 13.60 | 13.61 | 4,780,215 |
| 29 Apr 16 |
13.56000 -0.80 |
13.77 | 13.48 | 13.77 | 9,574,960 |
| 28 Apr 16 |
14.36500 +0.25 |
14.36 | 13.94 | 14.09 | 6,956,898 |
| 27 Apr 16 |
14.11500 +0.18 |
14.16 | 13.88 | 13.94 | 5,339,924 |
| 26 Apr 16 |
13.93500 +0.08 |
13.94 | 13.77 | 13.86 | 4,218,992 |
| 25 Apr 16 |
13.85500 -0.09 |
13.98 | 13.73 | 13.96 | 4,429,447 |
| 22 Apr 16 |
13.94000 +0.06 |
14.03 | 13.68 | 13.74 | 5,693,924 |
| 21 Apr 16 |
13.87500 -0.22 |
14.13 | 13.81 | 14.10 | 5,929,982 |
| 20 Apr 16 |
14.09000 +0.02 |
14.15 | 13.96 | 14.07 | 4,201,149 |
| 19 Apr 16 |
14.07000 +0.13 |
14.19 | 13.98 | 14.03 | 5,825,576 |
| 18 Apr 16 |
13.93500 -0.26 |
14.32 | 13.93 | 14.08 | 5,378,490 |
| 15 Apr 16 |
14.19500 +0.06 |
14.34 | 14.11 | 14.13 | 4,852,631 |
| 14 Apr 16 |
14.13000 +0.14 |
14.23 | 14.00 | 14.08 | 4,661,910 |
| 13 Apr 16 |
13.99500 +0.04 |
14.16 | 13.93 | 14.09 | 5,175,506 |
| 12 Apr 16 |
13.95500 -0.07 |
14.03 | 13.77 | 14.02 | 3,810,632 |
| 11 Apr 16 |
14.03000 +0.18 |
14.11 | 13.74 | 13.88 | 4,454,265 |
| 08 Apr 16 |
13.85000 +0.05 |
13.95 | 13.78 | 13.81 | 3,269,053 |
| 07 Apr 16 |
13.80500 +0.12 |
14.00 | 13.70 | 13.79 | 6,414,396 |
| 06 Apr 16 |
13.69000 -0.09 |
13.85 | 13.59 | 13.81 | 5,748,664 |
| 05 Apr 16 |
13.77500 -0.14 |
13.82 | 13.60 | 13.79 | 4,910,469 |
| 04 Apr 16 |
13.91000 -0.14 |
14.24 | 13.90 | 14.02 | 4,208,843 |
| 01 Apr 16 |
14.05000 -0.15 |
14.15 | 13.93 | 14.06 | 4,860,191 |
| 31 Mar 16 |
14.20500 +0.14 |
14.39 | 14.05 | 14.07 | 5,632,542 |
| 30 Mar 16 |
14.06500 -0.04 |
14.23 | 14.04 | 14.16 | 3,814,550 |
| 29 Mar 16 |
14.10500 +0.09 |
14.14 | 13.94 | 14.01 | 3,265,008 |
| 24 Mar 16 |
14.01500 -0.30 |
14.31 | 13.98 | 14.28 | 4,333,628 |
| 23 Mar 16 |
14.31500 +0.18 |
14.39 | 14.06 | 14.17 | 5,470,721 |
| 22 Mar 16 |
14.13000 -0.19 |
14.16 | 13.75 | 13.81 | 10,743,770 |
| 21 Mar 16 |
14.32000 -0.20 |
14.62 | 14.24 | 14.38 | 6,425,873 |
| 18 Mar 16 |
14.52000 -0.07 |
14.76 | 14.40 | 14.73 | 10,307,863 |
| 17 Mar 16 |
14.59000 -0.69 |
14.86 | 14.18 | 14.48 | 18,963,008 |
| 16 Mar 16 |
15.28500 +0.21 |
15.39 | 15.09 | 15.09 | 8,065,245 |
| 15 Mar 16 |
15.07500 +0.09 |
15.10 | 14.58 | 14.90 | 6,313,161 |
| 14 Mar 16 |
14.98500 +0.01 |
15.18 | 14.86 | 15.09 | 5,250,920 |
| 11 Mar 16 |
14.98000 +0.80 |
14.98 | 14.27 | 14.35 | 8,092,835 |
| 10 Mar 16 |
14.17500 -0.30 |
14.72 | 14.15 | 14.45 | 6,263,249 |
| 09 Mar 16 |
14.47000 +0.10 |
14.55 | 14.33 | 14.36 | 3,803,578 |
| 08 Mar 16 |
14.37000 -0.18 |
14.46 | 14.26 | 14.42 | 4,795,173 |
| 07 Mar 16 |
14.55000 +0.06 |
14.65 | 14.32 | 14.38 | 5,610,469 |
| 04 Mar 16 |
14.49000 +0.59 |
14.56 | 13.90 | 13.98 | 7,165,914 |
| 03 Mar 16 |
13.90000 -0.14 |
14.07 | 13.81 | 14.03 | 3,737,088 |
| 02 Mar 16 |
14.04000 -0.08 |
14.28 | 13.97 | 14.15 | 5,120,320 |
| 01 Mar 16 |
14.12000 +0.34 |
14.14 | 13.72 | 13.78 | 5,244,416 |
| 29 Feb 16 |
13.78500 +0.14 |
13.83 | 13.40 | 13.55 | 4,609,112 |
| 26 Feb 16 |
13.65000 -0.10 |
13.85 | 13.47 | 13.81 | 3,956,692 |
| 25 Feb 16 |
13.74500 +0.47 |
13.85 | 13.41 | 13.42 | 5,013,074 |
| 24 Feb 16 |
13.27500 -0.30 |
13.65 | 13.07 | 13.58 | 5,481,342 |
| 23 Feb 16 |
13.57000 +0.03 |
13.80 | 13.42 | 13.46 | 4,113,809 |
| 22 Feb 16 |
13.54000 -0.06 |
13.86 | 13.43 | 13.74 | 5,361,873 |
| 19 Feb 16 |
13.60500 +0.10 |
13.66 | 13.35 | 13.49 | 4,773,253 |
| 18 Feb 16 |
13.50000 +0.51 |
13.69 | 13.09 | 13.14 | 8,447,230 |
| 17 Feb 16 |
12.99500 +0.45 |
13.10 | 12.53 | 12.53 | 6,034,276 |
| 16 Feb 16 |
12.54500 -0.01 |
12.65 | 12.38 | 12.62 | 5,447,513 |
| 15 Feb 16 |
12.55500 +0.16 |
12.76 | 12.56 | 12.65 | 4,213,575 |
| 12 Feb 16 |
12.39500 +0.16 |
12.53 | 12.27 | 12.39 | 4,524,057 |
| 11 Feb 16 |
12.24000 -0.34 |
12.49 | 12.06 | 12.49 | 7,839,150 |
| 10 Feb 16 |
12.57500 +0.40 |
12.79 | 12.23 | 12.29 | 5,757,322 |
| 09 Feb 16 |
12.17500 -0.06 |
12.31 | 11.85 | 12.15 | 8,098,875 |
| 08 Feb 16 |
12.24000 -0.64 |
12.98 | 12.23 | 12.95 | 8,398,947 |
| 05 Feb 16 |
12.88000 -0.06 |
13.28 | 12.82 | 12.94 | 5,774,586 |
| 04 Feb 16 |
12.94000 -0.31 |
13.47 | 12.66 | 13.44 | 7,924,415 |
| 03 Feb 16 |
13.25000 -0.53 |
13.83 | 13.15 | 13.78 | 6,929,363 |
| 02 Feb 16 |
13.78000 -0.10 |
13.94 | 13.73 | 13.86 | 3,822,846 |
| 01 Feb 16 |
13.87500 +0.41 |
13.94 | 13.45 | 13.53 | 6,547,318 |
| 29 Jan 16 |
13.46500 +0.00 |
13.73 | 13.33 | 13.61 | 6,939,410 |
| 28 Jan 16 |
13.46500 -0.70 |
14.12 | 13.31 | 14.12 | 9,697,780 |
| 27 Jan 16 |
14.16500 +0.01 |
14.27 | 13.94 | 14.19 | 5,007,624 |
| 26 Jan 16 |
14.16000 +0.06 |
14.25 | 13.84 | 13.94 | 4,463,530 |
| 25 Jan 16 |
14.10000 -0.11 |
14.38 | 14.02 | 14.35 | 4,045,753 |
| 22 Jan 16 |
14.21000 +0.36 |
14.44 | 13.93 | 14.11 | 10,439,446 |
| 21 Jan 16 |
13.85500 +0.58 |
13.89 | 13.35 | 13.40 | 10,005,016 |
| 20 Jan 16 |
13.27500 -0.40 |
13.55 | 13.20 | 13.35 | 6,742,297 |
| 19 Jan 16 |
13.67000 +0.26 |
13.77 | 13.58 | 13.65 | 4,991,685 |
| 18 Jan 16 |
13.41500 -0.19 |
13.78 | 13.31 | 13.60 | 5,690,239 |
| 15 Jan 16 |
13.61000 -0.22 |
13.99 | 13.51 | 13.80 | 7,103,232 |
| 14 Jan 16 |
13.83000 -0.49 |
14.02 | 13.53 | 14.02 | 10,620,825 |
| 13 Jan 16 |
14.32000 -0.03 |
14.66 | 14.23 | 14.50 | 6,291,625 |
| 12 Jan 16 |
14.35000 -0.30 |
14.89 | 14.35 | 14.78 | 7,317,586 |
| 11 Jan 16 |
14.65500 -0.27 |
14.99 | 14.64 | 14.85 | 9,641,267 |
| 08 Jan 16 |
14.92000 -0.09 |
15.14 | 14.84 | 15.06 | 8,268,235 |
| 07 Jan 16 |
15.01000 -0.15 |
15.15 | 14.61 | 14.80 | 11,311,904 |
| 06 Jan 16 |
15.16000 +0.23 |
15.41 | 14.90 | 14.91 | 11,260,277 |
| 05 Jan 16 |
14.92500 +0.45 |
14.99 | 14.63 | 14.67 | 9,138,808 |
| 04 Jan 16 |
14.47500 -0.09 |
14.73 | 14.18 | 14.27 | 8,938,920 |
| 30 Dec 15 |
14.56500 -0.17 |
14.82 | 14.52 | 14.72 | 3,596,961 |
| 29 Dec 15 |
14.73500 +0.16 |
14.78 | 14.61 | 14.63 | 4,188,719 |
| 28 Dec 15 |
14.57000 +0.09 |
14.64 | 14.43 | 14.43 | 3,502,577 |
| 23 Dec 15 |
14.48000 +0.11 |
14.56 | 14.39 | 14.47 | 4,822,754 |
| 22 Dec 15 |
14.37000 -0.11 |
14.59 | 14.28 | 14.57 | 5,652,822 |
| 21 Dec 15 |
14.48000 +0.38 |
14.62 | 14.06 | 14.11 | 8,498,996 |
| 18 Dec 15 |
14.10500 -0.04 |
14.20 | 13.90 | 14.03 | 10,692,606 |
| 17 Dec 15 |
14.14000 +0.29 |
14.27 | 13.96 | 14.05 | 9,270,971 |
| 16 Dec 15 |
13.85500 +0.07 |
13.98 | 13.56 | 13.82 | 5,901,056 |
| 15 Dec 15 |
13.78000 +0.66 |
13.84 | 13.09 | 13.21 | 8,615,292 |
| 14 Dec 15 |
13.11500 -0.21 |
13.48 | 13.08 | 13.44 | 5,592,474 |
| 11 Dec 15 |
13.32500 -0.32 |
13.65 | 13.26 | 13.60 | 5,564,917 |
| 10 Dec 15 |
13.65000 +0.13 |
13.81 | 13.32 | 13.45 | 5,706,427 |
| 09 Dec 15 |
13.51500 -0.18 |
13.87 | 13.39 | 13.78 | 7,144,601 |
| 08 Dec 15 |
13.70000 -0.25 |
14.06 | 13.61 | 13.92 | 6,245,205 |
| 07 Dec 15 |
13.95000 +0.10 |
13.99 | 13.78 | 13.91 | 5,565,556 |
| 04 Dec 15 |
13.85500 +0.33 |
13.93 | 13.43 | 13.46 | 6,718,393 |
| 03 Dec 15 |
13.52000 -0.20 |
13.98 | 13.45 | 13.77 | 9,116,342 |
| 02 Dec 15 |
13.72500 +0.00 |
13.90 | 13.69 | 13.73 | 5,772,471 |
| 01 Dec 15 |
13.73000 +0.16 |
13.76 | 13.55 | 13.64 | 5,910,261 |
| 30 Nov 15 |
13.56500 +0.19 |
13.74 | 13.52 | 13.66 | 7,748,383 |
| 27 Nov 15 |
13.37500 -0.02 |
13.57 | 13.30 | 13.35 | 3,773,234 |
| 26 Nov 15 |
13.39000 +0.13 |
13.52 | 13.28 | 13.31 | 4,624,432 |
| 25 Nov 15 |
13.26000 +0.35 |
13.37 | 12.78 | 12.98 | 11,114,484 |
| 24 Nov 15 |
12.91000 -0.53 |
13.48 | 12.76 | 13.44 | 10,757,329 |
| 23 Nov 15 |
13.44500 -0.29 |
13.74 | 13.41 | 13.74 | 4,865,191 |
| 20 Nov 15 |
13.73500 +0.05 |
13.89 | 13.63 | 13.73 | 4,778,678 |
| 19 Nov 15 |
13.69000 +0.49 |
13.75 | 13.29 | 13.35 | 7,909,298 |
| 18 Nov 15 |
13.19500 -0.18 |
13.32 | 13.11 | 13.25 | 5,126,844 |
| 17 Nov 15 |
13.37000 +0.32 |
13.39 | 13.13 | 13.16 | 4,826,789 |
| 16 Nov 15 |
13.05000 -0.30 |
13.14 | 12.76 | 12.85 | 8,171,418 |
| 13 Nov 15 |
13.35500 -0.07 |
13.48 | 13.23 | 13.40 | 5,744,594 |
| 12 Nov 15 |
13.42000 -0.05 |
13.53 | 13.19 | 13.43 | 6,589,620 |
| 11 Nov 15 |
13.47000 +0.09 |
13.63 | 13.39 | 13.40 | 4,951,408 |
| 10 Nov 15 |
13.38500 -0.13 |
13.55 | 13.20 | 13.52 | 8,432,932 |
| 09 Nov 15 |
13.51500 -0.43 |
13.88 | 13.52 | 13.81 | 7,364,110 |
| 06 Nov 15 |
13.95000 +0.44 |
14.04 | 13.50 | 13.53 | 7,851,404 |
| 05 Nov 15 |
13.51000 -0.54 |
14.19 | 13.30 | 14.00 | 13,474,257 |
| 04 Nov 15 |
14.05000 +0.24 |
14.24 | 13.79 | 13.82 | 11,846,660 |
| 03 Nov 15 |
13.80500 +0.28 |
13.85 | 13.47 | 13.50 | 6,967,338 |
| 02 Nov 15 |
13.52000 +0.09 |
13.60 | 13.22 | 13.27 | 8,387,816 |
| 30 Oct 15 |
13.43000 +0.35 |
13.43 | 12.95 | 13.20 | 11,477,631 |
| 29 Oct 15 |
13.08500 -1.19 |
14.55 | 12.90 | 14.50 | 30,570,508 |
| 28 Oct 15 |
14.28000 +0.17 |
14.32 | 14.15 | 14.16 | 8,333,606 |
| 27 Oct 15 |
14.11000 +0.01 |
14.16 | 13.98 | 14.09 | 4,708,648 |
| 26 Oct 15 |
14.10000 +0.19 |
14.18 | 13.88 | 13.94 | 6,365,648 |
| 23 Oct 15 |
13.91500 +0.29 |
13.97 | 13.68 | 13.69 | 8,785,972 |
| 22 Oct 15 |
13.62500 -0.21 |
13.85 | 13.47 | 13.78 | 9,039,830 |
| 21 Oct 15 |
13.83500 +0.15 |
13.91 | 13.58 | 13.71 | 6,565,382 |
| 20 Oct 15 |
13.68500 -0.15 |
13.86 | 13.49 | 13.77 | 8,775,948 |
| 19 Oct 15 |
13.84000 +0.23 |
13.89 | 13.60 | 13.62 | 6,925,445 |
| 16 Oct 15 |
13.61000 +0.08 |
13.76 | 13.44 | 13.60 | 8,318,558 |
| 15 Oct 15 |
13.53000 -0.09 |
13.66 | 13.45 | 13.61 | 8,021,652 |
| 14 Oct 15 |
13.62000 +0.05 |
13.81 | 13.51 | 13.52 | 7,719,992 |
| 13 Oct 15 |
13.57500 +0.03 |
13.81 | 13.44 | 13.65 | 6,922,160 |
| 12 Oct 15 |
13.54000 +0.10 |
13.64 | 13.38 | 13.40 | 6,750,852 |
| 09 Oct 15 |
13.44500 -0.30 |
13.91 | 13.22 | 13.74 | 11,746,506 |
| 08 Oct 15 |
13.74000 +0.55 |
13.75 | 13.26 | 13.27 | 11,907,933 |
| 07 Oct 15 |
13.18500 -0.24 |
13.39 | 12.77 | 13.36 | 13,265,501 |
| 06 Oct 15 |
13.42500 +0.09 |
13.54 | 13.11 | 13.32 | 9,150,242 |
| 05 Oct 15 |
13.33500 +0.66 |
13.38 | 12.99 | 13.09 | 12,000,682 |
| 02 Oct 15 |
12.67500 +0.49 |
12.94 | 12.52 | 12.65 | 15,650,655 |
| 01 Oct 15 |
12.18000 -0.24 |
12.57 | 12.10 | 12.53 | 8,577,585 |
| 30 Sep 15 |
12.42500 +0.73 |
12.51 | 11.95 | 11.99 | 13,169,330 |
| 29 Sep 15 |
11.69500 -0.02 |
11.82 | 11.52 | 11.60 | 5,697,685 |
| 28 Sep 15 |
11.71000 -0.12 |
12.07 | 11.65 | 11.81 | 6,332,852 |
| 25 Sep 15 |
11.83000 +0.14 |
11.97 | 11.73 | 11.85 | 7,502,226 |
| 24 Sep 15 |
11.69000 -0.19 |
12.09 | 11.65 | 11.91 | 9,114,240 |
| 23 Sep 15 |
11.88000 +0.45 |
12.07 | 11.43 | 11.45 | 9,750,707 |
| 22 Sep 15 |
11.43000 -0.33 |
11.80 | 11.42 | 11.76 | 5,736,688 |
| 21 Sep 15 |
11.76000 +0.02 |
11.90 | 11.68 | 11.72 | 4,165,592 |
| 18 Sep 15 |
11.74500 -0.13 |
11.89 | 11.61 | 11.84 | 9,529,286 |
| 17 Sep 15 |
11.87000 -0.14 |
12.07 | 11.81 | 12.06 | 6,928,319 |
| 16 Sep 15 |
12.00500 +0.07 |
12.17 | 11.90 | 12.05 | 7,351,859 |
| 15 Sep 15 |
11.94000 +0.07 |
11.99 | 11.80 | 11.85 | 4,007,863 |
| 14 Sep 15 |
11.87000 +0.10 |
11.98 | 11.73 | 11.77 | 4,927,825 |
| 11 Sep 15 |
11.77000 +0.01 |
11.84 | 11.69 | 11.80 | 3,848,362 |
| 10 Sep 15 |
11.76500 +0.07 |
11.90 | 11.64 | 11.66 | 5,711,974 |
| 09 Sep 15 |
11.69500 -0.03 |
11.98 | 11.62 | 11.92 | 8,812,739 |
| 08 Sep 15 |
11.73000 +0.26 |
11.86 | 11.48 | 11.49 | 5,978,000 |
| 07 Sep 15 |
11.47000 +0.01 |
11.65 | 11.38 | 11.47 | 4,758,960 |
| 04 Sep 15 |
11.46000 +0.55 |
11.87 | 10.82 | 10.85 | 19,269,714 |
| 03 Sep 15 |
10.91500 +0.19 |
11.04 | 10.81 | 10.84 | 6,576,004 |
| 02 Sep 15 |
10.72000 +0.07 |
10.77 | 10.56 | 10.72 | 6,522,167 |
| 01 Sep 15 |
10.65500 -0.20 |
10.76 | 10.53 | 10.72 | 6,719,885 |
| 31 Aug 15 |
10.85500 -0.18 |
11.03 | 10.77 | 10.97 | 6,419,584 |
| 28 Aug 15 |
11.03000 -0.13 |
11.18 | 10.98 | 11.15 | 5,497,713 |
| 27 Aug 15 |
11.16000 +0.14 |
11.31 | 11.11 | 11.30 | 6,069,244 |
| 26 Aug 15 |
11.01500 -0.03 |
11.11 | 10.81 | 10.94 | 7,705,214 |
| 25 Aug 15 |
11.05000 +0.57 |
11.11 | 10.56 | 10.66 | 10,688,539 |
| 24 Aug 15 |
10.47500 -0.37 |
10.72 | 10.24 | 10.53 | 14,811,778 |
| 21 Aug 15 |
10.84500 -0.65 |
11.27 | 10.79 | 11.26 | 14,106,041 |
| 20 Aug 15 |
11.50000 -0.03 |
11.72 | 11.45 | 11.48 | 5,651,213 |
| 19 Aug 15 |
11.53500 -0.36 |
11.83 | 11.45 | 11.81 | 6,792,387 |
| 18 Aug 15 |
11.89000 +0.06 |
11.92 | 11.78 | 11.83 | 3,704,799 |
| 17 Aug 15 |
11.83000 -0.02 |
11.99 | 11.76 | 11.91 | 4,111,994 |
| 14 Aug 15 |
11.85000 -0.13 |
12.04 | 11.76 | 12.00 | 5,595,816 |
| 13 Aug 15 |
11.98000 -0.18 |
12.32 | 11.83 | 12.30 | 7,538,804 |
| 12 Aug 15 |
12.15500 -0.09 |
12.38 | 12.07 | 12.16 | 6,115,612 |
| 11 Aug 15 |
12.24000 +0.01 |
12.52 | 12.23 | 12.30 | 5,996,739 |
| 10 Aug 15 |
12.23500 +0.09 |
12.27 | 12.10 | 12.20 | 3,421,624 |
| 07 Aug 15 |
12.14000 -0.05 |
12.25 | 12.05 | 12.19 | 4,474,708 |
| 06 Aug 15 |
12.18500 +0.12 |
12.25 | 12.06 | 12.07 | 6,650,609 |
| 05 Aug 15 |
12.07000 +0.08 |
12.20 | 11.99 | 12.01 | 6,512,135 |
| 04 Aug 15 |
11.99000 -0.43 |
12.11 | 11.93 | 12.05 | 10,491,207 |
| 03 Aug 15 |
12.42000 +0.07 |
12.47 | 11.98 | 12.28 | 6,634,023 |
| 31 Jul 15 |
12.35000 +0.05 |
12.47 | 12.20 | 12.31 | 6,939,914 |
| 30 Jul 15 |
12.30000 -0.36 |
13.17 | 12.06 | 13.10 | 15,750,938 |
| 29 Jul 15 |
12.66000 -0.10 |
12.82 | 12.56 | 12.80 | 5,011,312 |
| 28 Jul 15 |
12.76000 +0.16 |
12.90 | 12.64 | 12.65 | 5,524,913 |
| 27 Jul 15 |
12.60500 -0.17 |
12.80 | 12.56 | 12.70 | 4,488,198 |
| 24 Jul 15 |
12.77000 +0.03 |
12.85 | 12.69 | 12.78 | 4,967,857 |
| 23 Jul 15 |
12.74500 -0.08 |
12.97 | 12.68 | 12.97 | 3,791,263 |
| 22 Jul 15 |
12.82500 +0.10 |
12.86 | 12.60 | 12.65 | 4,063,782 |
| 21 Jul 15 |
12.73000 -0.11 |
12.77 | 12.65 | 12.74 | 4,822,239 |
| 20 Jul 15 |
12.83500 +0.02 |
12.91 | 12.78 | 12.84 | 3,086,076 |
| 17 Jul 15 |
12.82000 -0.06 |
12.90 | 12.72 | 12.89 | 4,560,519 |
| 16 Jul 15 |
12.88000 +0.23 |
12.91 | 12.75 | 12.80 | 6,765,728 |
| 15 Jul 15 |
12.64500 +0.21 |
12.68 | 12.43 | 12.44 | 6,118,561 |
| 14 Jul 15 |
12.44000 +0.10 |
12.44 | 12.30 | 12.30 | 3,772,834 |
| 13 Jul 15 |
12.33500 +0.06 |
12.40 | 12.27 | 12.35 | 4,962,452 |
| 10 Jul 15 |
12.27000 +0.42 |
12.30 | 11.96 | 12.07 | 7,343,794 |
| 09 Jul 15 |
11.85500 +0.38 |
11.89 | 11.53 | 11.56 | 6,128,063 |
| 08 Jul 15 |
11.47500 +0.14 |
11.63 | 11.35 | 11.35 | 5,045,112 |
| 07 Jul 15 |
11.33500 -0.16 |
11.65 | 11.34 | 11.59 | 4,270,047 |
| 06 Jul 15 |
11.50000 -0.10 |
11.59 | 11.40 | 11.46 | 3,711,242 |
| 03 Jul 15 |
11.60500 -0.09 |
11.74 | 11.53 | 11.71 | 3,477,839 |
| 02 Jul 15 |
11.69000 +0.01 |
11.77 | 11.63 | 11.65 | 3,401,978 |
| 01 Jul 15 |
11.67500 +0.11 |
11.85 | 11.61 | 11.66 | 5,353,363 |
| 30 Jun 15 |
11.56500 -0.05 |
11.73 | 11.56 | 11.62 | 5,222,706 |
| 29 Jun 15 |
11.61500 -0.22 |
11.76 | 11.35 | 11.40 | 8,157,818 |
| 26 Jun 15 |
11.83500 +0.06 |
12.01 | 11.72 | 11.73 | 4,731,499 |
| 25 Jun 15 |
11.78000 -0.06 |
11.94 | 11.73 | 11.77 | 3,908,317 |
| 24 Jun 15 |
11.83500 +0.14 |
11.85 | 11.66 | 11.73 | 6,498,180 |
| 23 Jun 15 |
11.70000 -0.05 |
11.81 | 11.64 | 11.78 | 6,192,728 |
| 22 Jun 15 |
11.74500 +0.13 |
11.86 | 11.66 | 11.81 | 6,184,730 |
| 19 Jun 15 |
11.62000 +0.01 |
11.76 | 11.49 | 11.66 | 11,721,094 |
| 18 Jun 15 |
11.61000 +0.02 |
11.63 | 11.40 | 11.55 | 7,542,381 |
| 17 Jun 15 |
11.59000 -0.23 |
11.86 | 11.56 | 11.83 | 8,507,855 |
| 16 Jun 15 |
11.82500 -0.09 |
11.82 | 11.64 | 11.70 | 8,272,629 |
| 15 Jun 15 |
11.91500 -0.28 |
12.09 | 11.78 | 12.06 | 7,690,874 |
| 12 Jun 15 |
12.19500 -0.10 |
12.31 | 12.06 | 12.23 | 6,278,134 |
| 11 Jun 15 |
12.29000 -0.11 |
12.51 | 12.20 | 12.40 | 5,679,666 |
| 10 Jun 15 |
12.40500 +0.08 |
12.45 | 12.22 | 12.29 | 6,384,973 |
| 09 Jun 15 |
12.32500 +0.04 |
12.44 | 12.20 | 12.27 | 5,821,962 |
| 08 Jun 15 |
12.28500 -0.08 |
12.40 | 12.20 | 12.36 | 6,456,985 |
| 05 Jun 15 |
12.36500 -0.13 |
12.48 | 12.35 | 12.43 | 4,128,727 |
| 04 Jun 15 |
12.49000 -0.14 |
12.65 | 12.37 | 12.60 | 5,650,563 |
| 03 Jun 15 |
12.62500 +0.02 |
12.78 | 12.55 | 12.60 | 6,278,196 |
| 02 Jun 15 |
12.61000 -0.11 |
12.79 | 12.56 | 12.75 | 7,223,236 |
| 01 Jun 15 |
12.71500 -0.09 |
12.86 | 12.60 | 12.84 | 8,114,128 |
| 29 May 15 |
12.80000 -0.38 |
13.21 | 12.77 | 13.19 | 10,092,720 |
| 28 May 15 |
13.17500 -0.13 |
13.30 | 13.06 | 13.26 | 5,037,213 |
| 27 May 15 |
13.30000 +0.15 |
13.36 | 13.09 | 13.15 | 5,952,572 |
| 26 May 15 |
13.15500 -0.17 |
13.46 | 13.10 | 13.36 | 7,449,422 |
| 22 May 15 |
13.32500 -0.08 |
13.53 | 13.30 | 13.40 | 4,692,987 |
| 21 May 15 |
13.40500 -0.12 |
13.47 | 13.22 | 13.45 | 7,225,045 |
| 20 May 15 |
13.52500 -0.20 |
13.79 | 13.48 | 13.75 | 6,021,008 |
| 19 May 15 |
13.72500 +0.04 |
13.90 | 13.55 | 13.80 | 6,921,628 |
| 18 May 15 |
13.69000 -0.10 |
13.81 | 13.52 | 13.77 | 4,976,861 |
| 15 May 15 |
13.78500 -0.10 |
13.89 | 13.69 | 13.88 | 5,904,968 |
| 14 May 15 |
13.88000 +0.27 |
13.90 | 13.47 | 13.65 | 5,996,980 |
| 13 May 15 |
13.61000 +0.07 |
13.81 | 13.53 | 13.63 | 9,873,677 |
| 12 May 15 |
13.53500 -0.15 |
13.60 | 13.38 | 13.58 | 8,523,374 |
| 11 May 15 |
13.68000 +0.45 |
13.74 | 13.51 | 13.55 | 16,362,403 |
| 08 May 15 |
13.23500 +0.41 |
13.28 | 12.88 | 12.88 | 15,427,908 |
| 07 May 15 |
12.82000 +0.26 |
12.86 | 12.36 | 12.51 | 10,795,547 |
| 06 May 15 |
12.56000 +0.17 |
12.60 | 12.27 | 12.34 | 7,385,758 |
| 05 May 15 |
12.39000 -0.28 |
12.85 | 12.27 | 12.77 | 13,844,476 |
| 04 May 15 |
12.67000 +0.27 |
12.83 | 12.40 | 12.52 | 7,434,557 |
| 30 Apr 15 |
12.40000 -0.03 |
12.48 | 12.31 | 12.46 | 10,332,503 |
| 29 Apr 15 |
12.43000 -0.13 |
13.02 | 12.35 | 12.60 | 18,601,500 |
| 28 Apr 15 |
12.56000 -0.27 |
12.87 | 12.44 | 12.87 | 8,524,970 |
| 27 Apr 15 |
12.83000 +0.55 |
12.94 | 12.34 | 12.42 | 11,334,947 |
| 24 Apr 15 |
12.28000 +0.02 |
12.42 | 12.23 | 12.29 | 5,017,348 |
| 23 Apr 15 |
12.26000 -0.11 |
12.44 | 12.20 | 12.37 | 4,668,715 |
| 22 Apr 15 |
12.37000 -0.05 |
12.54 | 12.30 | 12.50 | 5,009,120 |
| 21 Apr 15 |
12.41500 +0.16 |
12.49 | 12.20 | 12.31 | 6,445,569 |
| 20 Apr 15 |
12.25000 +0.05 |
12.29 | 12.19 | 12.27 | 4,577,383 |
| 17 Apr 15 |
12.20000 -0.28 |
12.45 | 12.09 | 12.45 | 10,593,715 |
| 16 Apr 15 |
12.47500 -0.20 |
12.72 | 12.38 | 12.70 | 10,417,552 |
| 15 Apr 15 |
12.67500 -0.14 |
12.85 | 12.65 | 12.84 | 8,322,155 |
| 14 Apr 15 |
12.81000 -0.11 |
12.98 | 12.76 | 12.94 | 6,459,608 |
| 13 Apr 15 |
12.92000 -0.03 |
13.02 | 12.82 | 12.98 | 5,449,752 |
| 10 Apr 15 |
12.95500 +0.18 |
12.99 | 12.77 | 12.84 | 7,646,847 |
| 09 Apr 15 |
12.77000 +0.07 |
12.81 | 12.67 | 12.79 | 5,547,616 |
| 08 Apr 15 |
12.70000 +0.22 |
12.87 | 12.43 | 12.49 | 9,491,001 |
| 07 Apr 15 |
12.47500 -0.24 |
12.67 | 12.35 | 12.67 | 13,687,066 |
| 02 Apr 15 |
12.71500 -0.34 |
12.98 | 12.62 | 12.97 | 14,506,039 |
| 01 Apr 15 |
13.05000 -0.03 |
13.15 | 12.94 | 13.01 | 5,868,344 |
| 31 Mar 15 |
13.08000 -0.04 |
13.23 | 13.03 | 13.12 | 6,163,563 |
| 30 Mar 15 |
13.12000 +0.07 |
13.20 | 13.02 | 13.16 | 6,537,989 |
| 27 Mar 15 |
13.05000 +0.07 |
13.28 | 13.03 | 13.15 | 12,026,490 |
| 26 Mar 15 |
12.98500 -0.39 |
13.22 | 12.77 | 13.22 | 18,935,868 |
| 25 Mar 15 |
13.37000 -0.19 |
13.53 | 13.36 | 13.45 | 8,997,674 |
| 24 Mar 15 |
13.56500 -0.22 |
14.06 | 12.96 | 13.74 | 28,444,456 |
| 23 Mar 15 |
13.78000 -0.19 |
13.93 | 13.57 | 13.92 | 11,266,810 |
| 20 Mar 15 |
13.97000 +0.13 |
13.99 | 13.68 | 13.86 | 13,758,282 |
| 19 Mar 15 |
13.84000 +0.32 |
13.85 | 13.32 | 13.44 | 14,130,156 |
| 18 Mar 15 |
13.51500 +0.16 |
13.59 | 13.09 | 13.35 | 10,253,823 |
| 17 Mar 15 |
13.36000 +0.23 |
13.42 | 12.97 | 13.05 | 11,384,536 |
| 16 Mar 15 |
13.12500 +0.09 |
13.20 | 12.85 | 13.09 | 10,743,557 |
| 13 Mar 15 |
13.04000 -0.01 |
13.23 | 12.99 | 13.00 | 7,952,145 |
| 12 Mar 15 |
13.04500 -0.37 |
13.70 | 12.90 | 13.50 | 18,909,720 |
| 11 Mar 15 |
13.41500 +0.38 |
13.49 | 13.07 | 13.07 | 11,112,190 |
| 10 Mar 15 |
13.04000 -0.15 |
13.28 | 12.99 | 13.24 | 7,698,730 |
| 09 Mar 15 |
13.19500 +0.11 |
13.33 | 13.06 | 13.08 | 7,351,792 |
| 06 Mar 15 |
13.08500 +0.10 |
13.25 | 12.88 | 13.02 | 8,874,121 |
| 05 Mar 15 |
12.99000 -0.07 |
13.13 | 12.83 | 13.11 | 9,344,253 |
| 04 Mar 15 |
13.06000 -0.05 |
13.25 | 13.01 | 13.20 | 7,621,918 |
| 03 Mar 15 |
13.11000 +0.11 |
13.40 | 13.00 | 13.03 | 10,543,655 |
| 02 Mar 15 |
13.00000 -0.10 |
13.19 | 12.93 | 13.10 | 7,421,656 |
| 27 Feb 15 |
13.10000 -0.07 |
13.31 | 12.98 | 13.24 | 8,057,370 |
| 26 Feb 15 |
13.17500 -0.07 |
13.27 | 13.11 | 13.24 | 7,032,970 |
| 25 Feb 15 |
13.24500 -0.21 |
13.53 | 13.20 | 13.48 | 5,543,114 |
| 24 Feb 15 |
13.45500 +0.06 |
13.52 | 13.28 | 13.39 | 6,020,966 |
| 23 Feb 15 |
13.40000 +0.10 |
13.44 | 13.05 | 13.32 | 12,786,799 |
| 20 Feb 15 |
13.29500 -0.59 |
13.96 | 13.11 | 13.85 | 22,311,356 |
| 19 Feb 15 |
13.88500 +0.05 |
13.91 | 13.68 | 13.81 | 9,040,413 |
| 18 Feb 15 |
13.83500 +0.13 |
13.89 | 13.72 | 13.81 | 6,434,079 |
| 17 Feb 15 |
13.70500 +0.02 |
13.76 | 13.45 | 13.56 | 6,293,166 |
| 16 Feb 15 |
13.68000 +0.21 |
13.78 | 13.49 | 13.51 | 5,387,008 |
| 13 Feb 15 |
13.47000 -0.19 |
13.73 | 13.40 | 13.72 | 7,812,531 |
| 12 Feb 15 |
13.66500 +0.13 |
13.69 | 13.24 | 13.51 | 7,949,052 |
| 11 Feb 15 |
13.53500 -0.01 |
13.80 | 13.48 | 13.60 | 6,110,107 |
| 10 Feb 15 |
13.54500 +0.09 |
13.68 | 13.23 | 13.43 | 9,365,942 |
| 09 Feb 15 |
13.46000 -0.40 |
13.73 | 13.35 | 13.70 | 11,792,577 |
| 06 Feb 15 |
13.86500 -0.34 |
14.19 | 13.74 | 14.19 | 10,040,425 |
| 05 Feb 15 |
14.20500 -0.11 |
14.36 | 14.15 | 14.23 | 5,685,458 |
| 04 Feb 15 |
14.31000 +0.11 |
14.31 | 13.69 | 14.05 | 14,555,136 |
| 03 Feb 15 |
14.20500 -0.35 |
14.64 | 14.11 | 14.60 | 13,732,370 |
| 02 Feb 15 |
14.55500 -0.50 |
14.99 | 14.40 | 14.99 | 14,326,042 |
| 30 Jan 15 |
15.05500 -0.01 |
15.43 | 14.95 | 15.23 | 8,546,397 |
| 29 Jan 15 |
15.06500 +0.04 |
15.15 | 14.82 | 14.90 | 4,807,032 |
| 28 Jan 15 |
15.02000 -0.10 |
15.27 | 14.92 | 15.22 | 7,411,426 |
| 27 Jan 15 |
15.12500 -0.22 |
15.53 | 14.86 | 15.40 | 9,861,482 |
| 26 Jan 15 |
15.34500 +0.45 |
15.44 | 14.90 | 14.91 | 10,283,876 |
| 23 Jan 15 |
14.90000 -0.26 |
15.31 | 14.81 | 15.26 | 12,925,926 |
| 22 Jan 15 |
15.16000 -0.04 |
15.25 | 14.81 | 15.15 | 10,878,543 |
| 21 Jan 15 |
15.20000 +0.20 |
15.26 | 14.95 | 15.01 | 9,502,285 |
| 20 Jan 15 |
15.00000 +0.69 |
15.19 | 14.50 | 14.50 | 16,147,376 |
| 19 Jan 15 |
14.31000 +0.07 |
14.35 | 14.13 | 14.28 | 6,356,847 |
| 16 Jan 15 |
14.24500 -0.44 |
14.57 | 14.10 | 14.54 | 12,973,342 |
| 15 Jan 15 |
14.68000 +0.10 |
14.76 | 14.36 | 14.66 | 10,974,442 |
| 14 Jan 15 |
14.58000 -0.19 |
14.85 | 14.52 | 14.60 | 8,343,763 |
| 13 Jan 15 |
14.77500 +0.47 |
14.85 | 14.38 | 14.49 | 11,331,821 |
| 12 Jan 15 |
14.30000 +0.24 |
14.57 | 14.16 | 14.18 | 11,630,338 |
| 09 Jan 15 |
14.06000 -0.07 |
14.32 | 13.92 | 14.10 | 10,399,471 |
| 08 Jan 15 |
14.13000 -0.14 |
14.54 | 14.00 | 14.52 | 11,990,096 |
| 07 Jan 15 |
14.27000 +0.24 |
14.44 | 14.02 | 14.07 | 9,691,399 |
| 06 Jan 15 |
14.03000 +0.04 |
14.26 | 13.81 | 14.05 | 8,543,606 |
| 05 Jan 15 |
13.99000 -0.05 |
14.29 | 13.81 | 13.85 | 8,820,238 |
| 02 Jan 15 |
14.03500 +0.20 |
14.19 | 13.83 | 13.96 | 6,467,077 |
| 30 Dec 14 |
13.83000 +0.06 |
13.98 | 13.66 | 13.75 | 2,771,525 |
| 29 Dec 14 |
13.77000 -0.08 |
13.98 | 13.63 | 13.90 | 3,331,262 |
| 23 Dec 14 |
13.85500 +0.25 |
13.86 | 13.54 | 13.65 | 4,147,513 |
| 22 Dec 14 |
13.60500 +0.07 |
13.69 | 13.51 | 13.66 | 4,760,589 |
| 19 Dec 14 |
13.53500 -0.49 |
14.03 | 13.51 | 13.97 | 12,389,121 |
| 18 Dec 14 |
14.02000 +0.29 |
14.07 | 13.84 | 13.99 | 7,251,224 |
| 17 Dec 14 |
13.73000 -0.39 |
13.98 | 13.68 | 13.98 | 9,508,055 |
| 16 Dec 14 |
14.12000 +0.60 |
14.12 | 13.47 | 13.61 | 13,817,559 |
| 15 Dec 14 |
13.52500 -0.43 |
14.02 | 13.51 | 14.00 | 7,380,037 |
| 12 Dec 14 |
13.95000 -0.16 |
14.19 | 13.91 | 14.02 | 7,024,680 |
| 11 Dec 14 |
14.11500 +0.07 |
14.18 | 13.80 | 14.00 | 7,482,816 |
| 10 Dec 14 |
14.04000 -0.06 |
14.38 | 14.03 | 14.19 | 7,011,934 |
| 09 Dec 14 |
14.09500 -0.52 |
14.55 | 14.06 | 14.48 | 8,757,087 |
| 08 Dec 14 |
14.62000 -0.26 |
14.90 | 14.61 | 14.90 | 6,084,767 |
| 05 Dec 14 |
14.87500 +0.39 |
14.90 | 14.54 | 14.61 | 6,758,282 |
| 04 Dec 14 |
14.48500 +0.15 |
14.65 | 14.39 | 14.41 | 7,961,084 |
| 03 Dec 14 |
14.33500 +0.15 |
14.45 | 14.19 | 14.23 | 5,889,496 |
| 02 Dec 14 |
14.19000 -0.18 |
14.38 | 14.10 | 14.35 | 6,977,320 |
| 01 Dec 14 |
14.36500 +0.01 |
14.45 | 13.95 | 14.05 | 11,565,173 |
| 28 Nov 14 |
14.35500 +0.67 |
14.39 | 14.09 | 14.17 | 21,104,234 |
| 27 Nov 14 |
13.68500 +0.39 |
13.78 | 13.27 | 13.31 | 9,799,544 |
| 26 Nov 14 |
13.29500 -0.01 |
13.39 | 13.20 | 13.36 | 4,224,659 |
| 25 Nov 14 |
13.30000 +0.01 |
13.46 | 13.26 | 13.34 | 6,106,162 |
| 24 Nov 14 |
13.29000 -0.11 |
13.53 | 13.24 | 13.40 | 5,448,363 |
| 21 Nov 14 |
13.40000 +0.16 |
13.44 | 13.23 | 13.30 | 8,710,340 |
| 20 Nov 14 |
13.23500 +0.05 |
13.26 | 13.07 | 13.25 | 3,856,871 |
| 19 Nov 14 |
13.18500 +0.00 |
13.30 | 13.15 | 13.24 | 3,983,994 |
| 18 Nov 14 |
13.19000 +0.04 |
13.23 | 13.11 | 13.18 | 6,228,050 |
| 17 Nov 14 |
13.14500 -0.01 |
13.23 | 12.97 | 13.05 | 4,543,857 |
| 14 Nov 14 |
13.15500 +0.14 |
13.19 | 12.94 | 13.07 | 7,204,747 |
| 13 Nov 14 |
13.01000 +0.07 |
13.10 | 12.85 | 13.03 | 6,360,069 |
| 12 Nov 14 |
12.94500 -0.18 |
13.11 | 12.81 | 13.10 | 6,612,228 |
| 11 Nov 14 |
13.12500 +0.14 |
13.25 | 12.95 | 13.09 | 7,546,511 |
| 10 Nov 14 |
12.98500 +0.30 |
13.05 | 12.56 | 12.65 | 6,479,175 |
| 07 Nov 14 |
12.68000 -0.14 |
13.04 | 12.56 | 12.91 | 10,129,594 |
| 06 Nov 14 |
12.82500 +0.38 |
12.95 | 12.35 | 12.47 | 13,966,681 |
| 05 Nov 14 |
12.45000 +0.39 |
12.53 | 12.10 | 12.15 | 10,892,496 |
| 04 Nov 14 |
12.06500 +0.24 |
12.23 | 11.81 | 11.84 | 10,804,374 |
| 03 Nov 14 |
11.82500 +0.03 |
11.91 | 11.65 | 11.82 | 8,961,992 |
| 31 Oct 14 |
11.79000 +0.27 |
11.87 | 11.48 | 11.75 | 8,920,821 |
| 30 Oct 14 |
11.52000 -0.81 |
12.34 | 11.34 | 12.05 | 21,383,546 |
| 29 Oct 14 |
12.33500 -0.02 |
12.49 | 12.28 | 12.40 | 6,185,391 |
| 28 Oct 14 |
12.36000 +0.22 |
12.39 | 12.10 | 12.20 | 6,403,351 |
| 27 Oct 14 |
12.13500 -0.06 |
12.32 | 11.90 | 12.31 | 7,218,863 |
| 24 Oct 14 |
12.19500 -0.15 |
12.35 | 12.13 | 12.23 | 6,767,844 |
| 23 Oct 14 |
12.34500 +0.23 |
12.41 | 11.97 | 12.09 | 9,323,853 |
| 22 Oct 14 |
12.12000 +0.06 |
12.43 | 11.98 | 12.19 | 8,556,772 |
| 21 Oct 14 |
12.06500 +0.41 |
12.13 | 11.54 | 11.61 | 10,906,347 |
| 20 Oct 14 |
11.65500 -0.01 |
11.72 | 11.37 | 11.65 | 8,991,808 |
| 17 Oct 14 |
11.66500 +0.27 |
11.73 | 11.39 | 11.49 | 12,243,757 |
| 16 Oct 14 |
11.39500 +0.31 |
11.47 | 10.77 | 11.27 | 17,041,348 |
| 15 Oct 14 |
11.09000 -0.14 |
11.65 | 11.01 | 11.31 | 17,816,346 |
| 14 Oct 14 |
11.23500 +0.24 |
11.26 | 10.75 | 10.90 | 13,096,506 |
| 13 Oct 14 |
10.99500 +0.11 |
11.31 | 10.73 | 10.78 | 11,089,533 |
| 10 Oct 14 |
10.88000 -0.20 |
11.13 | 10.69 | 11.00 | 16,756,193 |
| 09 Oct 14 |
11.08000 -0.17 |
11.41 | 11.02 | 11.39 | 9,157,939 |
| 08 Oct 14 |
11.25000 -0.19 |
11.47 | 11.18 | 11.37 | 14,013,815 |
| 07 Oct 14 |
11.44500 -0.64 |
12.01 | 11.40 | 12.01 | 15,259,443 |
| 06 Oct 14 |
12.08000 +0.24 |
12.26 | 12.03 | 12.17 | 9,440,683 |
| 02 Oct 14 |
11.83500 -0.34 |
12.15 | 11.77 | 12.14 | 13,410,342 |
| 01 Oct 14 |
12.17000 -0.34 |
12.51 | 12.02 | 12.49 | 10,118,871 |
| 30 Sep 14 |
12.50500 -0.01 |
12.63 | 12.44 | 12.52 | 4,916,247 |
| 29 Sep 14 |
12.51000 -0.14 |
12.69 | 12.38 | 12.63 | 5,236,980 |
| 26 Sep 14 |
12.65500 +0.03 |
12.73 | 12.52 | 12.61 | 3,951,579 |
| 25 Sep 14 |
12.62500 -0.11 |
12.91 | 12.52 | 12.73 | 6,773,161 |
| 24 Sep 14 |
12.74000 +0.05 |
12.82 | 12.56 | 12.70 | 5,642,509 |
| 23 Sep 14 |
12.69500 -0.20 |
12.90 | 12.59 | 12.88 | 6,728,187 |
| 22 Sep 14 |
12.90000 -0.26 |
13.22 | 12.85 | 13.10 | 6,798,631 |
| 19 Sep 14 |
13.15500 +0.01 |
13.38 | 13.10 | 13.27 | 9,366,141 |
| 18 Sep 14 |
13.14000 -0.04 |
13.15 | 12.94 | 13.02 | 7,022,301 |
| 17 Sep 14 |
13.18000 -0.09 |
13.37 | 13.14 | 13.35 | 5,257,053 |
| 16 Sep 14 |
13.26500 -0.09 |
13.49 | 13.13 | 13.47 | 6,875,863 |
| 15 Sep 14 |
13.36000 -0.16 |
13.43 | 13.23 | 13.40 | 4,657,310 |
| 12 Sep 14 |
13.52000 -0.10 |
13.68 | 13.38 | 13.66 | 3,876,443 |
| 11 Sep 14 |
13.62500 +0.05 |
13.79 | 13.47 | 13.71 | 6,330,232 |
| 10 Sep 14 |
13.57500 -0.03 |
13.64 | 13.44 | 13.55 | 4,697,672 |
| 09 Sep 14 |
13.60500 -0.21 |
13.76 | 13.48 | 13.69 | 7,361,536 |
| 08 Sep 14 |
13.81000 +0.15 |
13.93 | 13.64 | 13.75 | 6,552,696 |
| 05 Sep 14 |
13.66000 +0.06 |
13.74 | 13.52 | 13.55 | 4,798,582 |
| 04 Sep 14 |
13.60000 +0.06 |
13.68 | 13.36 | 13.47 | 7,027,137 |
| 03 Sep 14 |
13.54000 +0.31 |
13.69 | 13.28 | 13.32 | 8,691,902 |
| 02 Sep 14 |
13.22500 +0.02 |
13.38 | 13.14 | 13.29 | 4,774,774 |
| 01 Sep 14 |
13.21000 +0.03 |
13.29 | 13.09 | 13.27 | 3,952,776 |
| 29 Aug 14 |
13.17500 -0.18 |
13.34 | 12.98 | 13.32 | 8,679,852 |
| 28 Aug 14 |
13.36000 -0.36 |
13.74 | 13.23 | 13.70 | 8,483,520 |
| 27 Aug 14 |
13.72000 +0.30 |
13.89 | 13.55 | 13.56 | 8,000,948 |
| 26 Aug 14 |
13.42000 +0.19 |
13.42 | 13.11 | 13.17 | 5,115,379 |
| 25 Aug 14 |
13.22500 +0.03 |
13.24 | 13.03 | 13.14 | 4,711,979 |
| 22 Aug 14 |
13.19500 -0.01 |
13.30 | 13.02 | 13.22 | 5,693,189 |
| 21 Aug 14 |
13.20500 +0.08 |
13.27 | 13.02 | 13.18 | 4,958,875 |
| 20 Aug 14 |
13.12500 +0.00 |
13.28 | 12.96 | 13.16 | 6,198,974 |
| 19 Aug 14 |
13.12500 +0.27 |
13.24 | 12.94 | 12.98 | 6,428,158 |
| 18 Aug 14 |
12.85500 +0.19 |
13.01 | 12.80 | 12.95 | 4,972,228 |
| 15 Aug 14 |
12.66500 +0.00 |
13.21 | 12.63 | 12.85 | 11,633,058 |
| 14 Aug 14 |
12.66500 -0.06 |
12.81 | 12.58 | 12.72 | 4,369,942 |
| 13 Aug 14 |
12.72000 +0.07 |
12.87 | 12.65 | 12.76 | 4,936,836 |
| 12 Aug 14 |
12.65000 -0.04 |
13.00 | 12.60 | 12.85 | 8,883,488 |
| 11 Aug 14 |
12.69000 +0.52 |
12.74 | 12.22 | 12.35 | 9,687,856 |
| 08 Aug 14 |
12.16500 -0.31 |
12.27 | 12.05 | 12.23 | 11,908,788 |
| 07 Aug 14 |
12.48000 -0.17 |
12.87 | 12.40 | 12.63 | 9,757,504 |
| 06 Aug 14 |
12.64500 -0.18 |
12.77 | 12.39 | 12.66 | 12,147,082 |
| 05 Aug 14 |
12.82500 -0.20 |
13.20 | 12.72 | 13.12 | 9,297,326 |
| 04 Aug 14 |
13.02000 -0.11 |
13.23 | 12.96 | 13.19 | 7,376,841 |
| 01 Aug 14 |
13.13500 -0.14 |
13.43 | 12.97 | 13.35 | 9,676,887 |
| 31 Jul 14 |
13.27500 -1.05 |
14.16 | 13.06 | 14.15 | 18,448,140 |
| 30 Jul 14 |
14.32500 -0.06 |
14.42 | 14.23 | 14.42 | 4,018,190 |
| 29 Jul 14 |
14.38500 -0.02 |
14.55 | 14.33 | 14.45 | 3,003,235 |
| 28 Jul 14 |
14.41000 -0.10 |
14.62 | 14.24 | 14.58 | 4,958,906 |
| 25 Jul 14 |
14.50500 -0.07 |
14.82 | 14.45 | 14.67 | 5,115,545 |
| 24 Jul 14 |
14.57500 -0.06 |
14.76 | 14.46 | 14.63 | 4,989,359 |
| 23 Jul 14 |
14.63000 +0.11 |
14.70 | 14.30 | 14.38 | 6,114,398 |
| 22 Jul 14 |
14.52500 +0.25 |
14.55 | 14.33 | 14.38 | 5,521,935 |
| 21 Jul 14 |
14.27500 -0.17 |
14.48 | 14.17 | 14.47 | 5,162,962 |
| 18 Jul 14 |
14.44500 -0.16 |
14.63 | 14.32 | 14.48 | 8,037,856 |
| 17 Jul 14 |
14.60500 -0.36 |
14.93 | 14.56 | 14.93 | 6,475,290 |
| 16 Jul 14 |
14.96000 +0.44 |
15.02 | 14.52 | 14.60 | 8,088,195 |
| 15 Jul 14 |
14.51500 +0.07 |
14.60 | 14.35 | 14.46 | 6,442,810 |
| 14 Jul 14 |
14.44500 +0.07 |
14.55 | 14.16 | 14.48 | 6,574,020 |
| 11 Jul 14 |
14.37500 -0.27 |
14.81 | 14.26 | 14.61 | 9,333,202 |
| 10 Jul 14 |
14.64500 -0.58 |
15.30 | 14.47 | 15.30 | 16,088,807 |
| 09 Jul 14 |
15.22500 +0.20 |
15.48 | 15.07 | 15.09 | 10,205,269 |
| 08 Jul 14 |
15.02000 -0.59 |
15.55 | 14.97 | 15.54 | 10,541,422 |
| 07 Jul 14 |
15.61500 -0.02 |
15.90 | 15.61 | 15.70 | 5,897,557 |
| 04 Jul 14 |
15.63000 +0.08 |
15.87 | 15.60 | 15.61 | 5,033,436 |
| 03 Jul 14 |
15.55000 +0.27 |
15.64 | 15.19 | 15.23 | 10,354,653 |
| 02 Jul 14 |
15.28000 -0.37 |
15.53 | 15.17 | 15.52 | 11,083,121 |
| 01 Jul 14 |
15.64500 -0.03 |
15.78 | 15.55 | 15.70 | 5,379,188 |
| 30 Jun 14 |
15.68000 -0.14 |
15.90 | 15.64 | 15.90 | 5,453,755 |
| 27 Jun 14 |
15.82000 -0.16 |
16.08 | 15.76 | 16.07 | 5,629,901 |
| 26 Jun 14 |
15.98500 +0.17 |
16.27 | 15.73 | 15.85 | 10,275,975 |
| 25 Jun 14 |
15.81000 -0.18 |
15.93 | 15.63 | 15.90 | 6,431,755 |
| 24 Jun 14 |
15.99500 +0.35 |
16.05 | 15.53 | 15.63 | 7,453,028 |
| 23 Jun 14 |
15.64000 -0.14 |
15.81 | 15.52 | 15.79 | 5,473,321 |
| 20 Jun 14 |
15.78000 -0.07 |
15.83 | 15.64 | 15.81 | 9,578,336 |
| 19 Jun 14 |
15.84500 -0.09 |
16.15 | 15.72 | 16.08 | 7,871,557 |
| 18 Jun 14 |
15.93500 +0.14 |
15.98 | 15.72 | 15.90 | 8,464,187 |
| 17 Jun 14 |
15.80000 -0.33 |
16.29 | 15.62 | 16.20 | 12,975,224 |
| 16 Jun 14 |
16.13000 -0.14 |
16.38 | 16.03 | 16.30 | 10,504,170 |
| 13 Jun 14 |
16.27000 -0.58 |
16.83 | 16.16 | 16.83 | 16,100,899 |
| 12 Jun 14 |
16.85500 -0.23 |
17.17 | 16.73 | 17.02 | 13,745,057 |
| 11 Jun 14 |
17.08500 -2.83 |
19.80 | 16.70 | 19.73 | 36,083,820 |
| 10 Jun 14 |
19.91000 -0.02 |
19.93 | 19.68 | 19.89 | 2,697,479 |
| 09 Jun 14 |
19.93000 +0.17 |
19.94 | 19.73 | 19.78 | 1,731,073 |
| 06 Jun 14 |
19.76000 +0.00 |
19.90 | 19.67 | 19.83 | 2,545,412 |
| 05 Jun 14 |
19.76500 +0.07 |
19.88 | 19.60 | 19.74 | 3,943,732 |
| 04 Jun 14 |
19.69000 +0.28 |
19.77 | 19.40 | 19.40 | 4,395,450 |
| 03 Jun 14 |
19.41000 -0.17 |
19.65 | 19.28 | 19.58 | 3,418,365 |
| 02 Jun 14 |
19.58000 +0.23 |
19.65 | 19.38 | 19.38 | 3,003,884 |
| 30 May 14 |
19.35000 +0.00 |
19.53 | 19.31 | 19.31 | 2,328,032 |
| 29 May 14 |
19.35500 -0.02 |
19.40 | 19.30 | 19.35 | 1,246,428 |
| 28 May 14 |
19.37500 +0.02 |
19.70 | 19.00 | 19.38 | 5,212,497 |
| 27 May 14 |
19.35000 +0.23 |
19.41 | 19.14 | 19.14 | 3,787,535 |
| 26 May 14 |
19.12000 +0.52 |
19.15 | 18.64 | 18.72 | 3,038,156 |
| 23 May 14 |
18.60500 +0.29 |
18.70 | 18.27 | 18.36 | 3,428,515 |
| 22 May 14 |
18.31500 +0.08 |
18.41 | 18.22 | 18.34 | 2,152,467 |
| 21 May 14 |
18.24000 -0.03 |
18.43 | 18.07 | 18.22 | 3,667,544 |
| 20 May 14 |
18.27000 -0.06 |
18.63 | 18.22 | 18.30 | 3,170,579 |
| 19 May 14 |
18.33500 +0.63 |
18.39 | 17.60 | 17.70 | 4,631,151 |
| 16 May 14 |
17.70000 -0.19 |
18.03 | 17.57 | 17.84 | 4,966,782 |
| 15 May 14 |
17.89000 -0.50 |
18.45 | 17.83 | 18.35 | 5,205,970 |
| 14 May 14 |
18.39000 +0.08 |
18.55 | 18.30 | 18.36 | 3,196,379 |
| 13 May 14 |
18.30500 -0.10 |
18.63 | 18.22 | 18.55 | 3,540,700 |
| 12 May 14 |
18.40500 +0.71 |
18.49 | 17.69 | 17.82 | 4,905,352 |
| 09 May 14 |
17.69500 -0.44 |
18.25 | 17.66 | 18.16 | 3,895,913 |
| 08 May 14 |
18.14000 +0.14 |
18.25 | 17.94 | 18.06 | 2,930,773 |
| 07 May 14 |
18.00500 -0.15 |
18.19 | 17.97 | 18.08 | 3,931,232 |
| 06 May 14 |
18.15000 +0.52 |
18.57 | 17.61 | 17.80 | 8,506,847 |
| 05 May 14 |
17.63000 -0.28 |
17.90 | 17.42 | 17.85 | 4,088,048 |
| 02 May 14 |
17.90500 -0.17 |
18.22 | 17.88 | 18.16 | 4,671,451 |
| 30 Apr 14 |
18.08000 -0.47 |
18.39 | 18.02 | 18.10 | 5,706,685 |
| 29 Apr 14 |
18.55000 +0.26 |
18.61 | 18.34 | 18.41 | 4,917,928 |
| 28 Apr 14 |
18.29000 -0.19 |
18.66 | 18.19 | 18.55 | 4,481,235 |
| 25 Apr 14 |
18.48000 -0.78 |
19.27 | 18.40 | 19.23 | 5,526,051 |
| 24 Apr 14 |
19.26500 +0.09 |
19.51 | 18.94 | 19.21 | 5,197,118 |
| 23 Apr 14 |
19.17500 -0.12 |
19.41 | 19.08 | 19.35 | 2,527,054 |
| 22 Apr 14 |
19.29000 +0.59 |
19.33 | 18.61 | 18.83 | 3,721,575 |
| 17 Apr 14 |
18.70500 +0.32 |
18.75 | 18.35 | 18.40 | 3,926,847 |
| 16 Apr 14 |
18.39000 +0.33 |
18.44 | 18.09 | 18.23 | 4,753,416 |
| 15 Apr 14 |
18.05500 -0.43 |
18.51 | 18.00 | 18.42 | 5,133,459 |
| 14 Apr 14 |
18.49000 -0.52 |
18.95 | 17.94 | 18.88 | 7,631,947 |
| 11 Apr 14 |
19.01500 -0.50 |
19.28 | 18.69 | 19.25 | 5,005,326 |
| 10 Apr 14 |
19.51000 -0.02 |
20.07 | 19.48 | 19.82 | 4,803,127 |
| 09 Apr 14 |
19.53500 +0.05 |
19.70 | 19.32 | 19.41 | 3,868,966 |
| 08 Apr 14 |
19.48500 -0.43 |
20.02 | 19.24 | 19.99 | 6,037,096 |
| 07 Apr 14 |
19.92000 -0.34 |
20.30 | 19.86 | 19.93 | 4,296,245 |
| 04 Apr 14 |
20.26000 +0.58 |
20.26 | 19.67 | 19.68 | 5,872,835 |
| 03 Apr 14 |
19.68000 +0.01 |
19.73 | 19.41 | 19.63 | 3,139,859 |
| 02 Apr 14 |
19.66500 +0.27 |
19.75 | 19.34 | 19.40 | 3,883,672 |
| 01 Apr 14 |
19.39500 +0.38 |
19.40 | 18.93 | 19.09 | 4,656,321 |
| 31 Mar 14 |
19.01500 -0.04 |
19.13 | 18.91 | 19.13 | 3,688,000 |
| 28 Mar 14 |
19.05500 +0.33 |
19.19 | 18.81 | 18.82 | 4,704,181 |
| 27 Mar 14 |
18.73000 -0.19 |
18.94 | 18.65 | 18.89 | 4,569,256 |
| 26 Mar 14 |
18.92000 +0.00 |
19.13 | 18.86 | 19.07 | 3,646,821 |
| 25 Mar 14 |
18.91500 +0.18 |
19.01 | 18.80 | 18.80 | 3,749,151 |
| 24 Mar 14 |
18.74000 -0.58 |
19.22 | 18.72 | 19.22 | 5,421,729 |
| 21 Mar 14 |
19.32000 -0.22 |
19.80 | 19.25 | 19.58 | 8,129,311 |
| 20 Mar 14 |
19.53500 -0.10 |
19.57 | 19.18 | 19.41 | 5,026,762 |
| 19 Mar 14 |
19.63500 +0.62 |
19.69 | 18.84 | 19.04 | 6,365,809 |
| 18 Mar 14 |
19.01500 +0.05 |
19.17 | 18.73 | 18.98 | 5,502,924 |
| 17 Mar 14 |
18.96500 +0.09 |
19.11 | 18.82 | 18.93 | 5,329,212 |
| 14 Mar 14 |
18.88000 +0.27 |
18.88 | 18.36 | 18.49 | 6,994,162 |
| 13 Mar 14 |
18.60500 +0.69 |
19.32 | 18.55 | 18.99 | 11,293,850 |
| 12 Mar 14 |
17.91500 -0.33 |
18.19 | 17.77 | 18.16 | 3,963,912 |
| 11 Mar 14 |
18.25000 +0.31 |
18.33 | 17.93 | 18.10 | 3,139,410 |
| 10 Mar 14 |
17.94500 -0.07 |
18.24 | 17.79 | 17.88 | 3,341,401 |
| 07 Mar 14 |
18.01000 -0.28 |
18.58 | 18.00 | 18.25 | 4,094,946 |
| 06 Mar 14 |
18.29500 -0.36 |
18.86 | 18.28 | 18.70 | 6,970,236 |
| 05 Mar 14 |
18.66000 +0.23 |
18.77 | 18.38 | 18.41 | 2,830,338 |
| 04 Mar 14 |
18.43000 +0.36 |
18.47 | 17.90 | 18.08 | 4,679,603 |
| 03 Mar 14 |
18.06500 -0.73 |
18.45 | 18.07 | 18.45 | 5,888,129 |
| 28 Feb 14 |
18.79000 -0.17 |
18.96 | 18.62 | 18.94 | 3,419,537 |
| 27 Feb 14 |
18.96000 -0.08 |
19.12 | 18.73 | 18.96 | 3,141,848 |
| 26 Feb 14 |
19.03500 +0.03 |
19.07 | 18.91 | 19.06 | 2,768,201 |
| 25 Feb 14 |
19.00000 +0.23 |
19.04 | 18.81 | 18.81 | 4,441,595 |
| 24 Feb 14 |
18.77500 +0.40 |
18.78 | 18.30 | 18.30 | 3,316,830 |
| 21 Feb 14 |
18.37500 +0.01 |
18.50 | 18.19 | 18.42 | 2,574,473 |
| 20 Feb 14 |
18.36000 -0.10 |
18.41 | 18.12 | 18.21 | 2,686,114 |
| 19 Feb 14 |
18.46500 -0.08 |
18.50 | 18.24 | 18.38 | 2,971,711 |
| 18 Feb 14 |
18.55000 +0.24 |
18.57 | 18.30 | 18.40 | 3,382,981 |
| 17 Feb 14 |
18.30500 +0.19 |
18.33 | 18.05 | 18.10 | 2,116,923 |
| 14 Feb 14 |
18.11000 +0.02 |
18.30 | 18.05 | 18.16 | 2,355,127 |
| 13 Feb 14 |
18.09000 -0.03 |
18.12 | 17.76 | 18.00 | 2,812,605 |
| 12 Feb 14 |
18.12000 +0.11 |
18.26 | 17.97 | 18.07 | 3,398,823 |
| 11 Feb 14 |
18.01500 +0.38 |
18.02 | 17.67 | 17.82 | 3,087,483 |
| 10 Feb 14 |
17.64000 +0.01 |
17.79 | 17.53 | 17.79 | 2,646,727 |
| 07 Feb 14 |
17.62500 +0.22 |
17.84 | 17.47 | 17.50 | 4,379,889 |
| 06 Feb 14 |
17.40500 +0.20 |
17.50 | 17.08 | 17.25 | 4,400,338 |
| 05 Feb 14 |
17.21000 +0.10 |
17.33 | 16.99 | 17.13 | 3,337,592 |
| 04 Feb 14 |
17.10500 -0.11 |
17.18 | 16.81 | 17.02 | 4,050,839 |
| 03 Feb 14 |
17.21500 -0.45 |
17.85 | 17.20 | 17.67 | 4,170,059 |
| 31 Jan 14 |
17.66500 +0.11 |
17.69 | 17.27 | 17.52 | 4,153,333 |
| 30 Jan 14 |
17.55500 +0.03 |
17.60 | 17.37 | 17.50 | 3,311,225 |
| 29 Jan 14 |
17.52000 -0.27 |
18.01 | 17.32 | 17.96 | 4,259,741 |
| 28 Jan 14 |
17.79500 +0.07 |
17.94 | 17.52 | 17.83 | 4,393,295 |
| 27 Jan 14 |
17.72500 +0.27 |
17.75 | 17.25 | 17.41 | 5,181,241 |
| 24 Jan 14 |
17.45000 -0.63 |
18.14 | 17.42 | 18.08 | 7,354,172 |
| 23 Jan 14 |
18.07500 -0.26 |
18.44 | 18.06 | 18.27 | 4,019,401 |
| 22 Jan 14 |
18.34000 +0.11 |
18.38 | 18.19 | 18.23 | 3,719,916 |
| 21 Jan 14 |
18.23000 +0.05 |
18.44 | 18.17 | 18.26 | 4,231,768 |
| 20 Jan 14 |
18.18000 -0.07 |
18.30 | 18.07 | 18.20 | 3,133,508 |
| 17 Jan 14 |
18.25500 -0.16 |
18.42 | 18.01 | 18.27 | 7,225,875 |
| 16 Jan 14 |
18.41000 -0.13 |
18.58 | 18.19 | 18.50 | 5,521,257 |
| 15 Jan 14 |
18.54000 +0.79 |
18.73 | 17.94 | 18.00 | 11,035,258 |
| 14 Jan 14 |
17.75500 +0.15 |
17.79 | 17.35 | 17.45 | 5,961,700 |
| 13 Jan 14 |
17.60000 +0.25 |
17.62 | 17.07 | 17.12 | 7,345,767 |
| 10 Jan 14 |
17.35000 +1.41 |
17.35 | 16.55 | 16.60 | 20,853,688 |
| 09 Jan 14 |
15.94000 -0.03 |
16.06 | 15.76 | 15.99 | 6,256,634 |
| 08 Jan 14 |
15.96500 +0.36 |
16.11 | 15.60 | 15.63 | 6,737,854 |
| 07 Jan 14 |
15.60000 +0.35 |
15.64 | 15.18 | 15.24 | 3,905,247 |
| 06 Jan 14 |
15.25500 -0.15 |
15.40 | 15.05 | 15.21 | 3,851,281 |
| 03 Jan 14 |
15.41000 +0.24 |
15.44 | 15.09 | 15.18 | 3,145,684 |
| 02 Jan 14 |
15.17000 -0.25 |
15.48 | 15.15 | 15.45 | 4,135,987 |
| 30 Dec 13 |
15.42000 +0.03 |
15.49 | 15.28 | 15.35 | 1,802,736 |
| 27 Dec 13 |
15.38500 +0.11 |
15.40 | 15.26 | 15.31 | 2,126,987 |
| 23 Dec 13 |
15.27500 -0.07 |
15.42 | 15.23 | 15.39 | 2,087,039 |
| 20 Dec 13 |
15.34000 -0.05 |
15.48 | 15.26 | 15.38 | 4,991,734 |
| 19 Dec 13 |
15.38500 +0.18 |
15.55 | 15.20 | 15.32 | 3,413,788 |
| 18 Dec 13 |
15.20500 +0.03 |
15.26 | 15.10 | 15.18 | 2,424,617 |
| 17 Dec 13 |
15.17000 -0.23 |
15.43 | 15.15 | 15.34 | 2,467,492 |
| 16 Dec 13 |
15.40000 +0.34 |
15.45 | 15.05 | 15.09 | 3,175,702 |
| 13 Dec 13 |
15.05500 -0.06 |
15.19 | 15.02 | 15.09 | 2,799,228 |
| 12 Dec 13 |
15.12000 -0.15 |
15.23 | 15.03 | 15.14 | 3,652,725 |
| 11 Dec 13 |
15.27500 -0.04 |
15.40 | 15.21 | 15.28 | 3,178,024 |
| 10 Dec 13 |
15.31000 -0.05 |
15.49 | 15.18 | 15.32 | 3,549,067 |
| 09 Dec 13 |
15.36000 +0.00 |
15.54 | 15.31 | 15.40 | 2,759,733 |
| 06 Dec 13 |
15.36000 -0.03 |
15.41 | 15.17 | 15.40 | 4,090,696 |
| 05 Dec 13 |
15.39000 -0.05 |
15.51 | 15.27 | 15.35 | 3,563,387 |
| 04 Dec 13 |
15.44000 +0.09 |
15.64 | 15.26 | 15.42 | 4,101,475 |
| 03 Dec 13 |
15.35000 -0.61 |
15.89 | 15.35 | 15.89 | 7,835,265 |
| 02 Dec 13 |
15.96000 -0.02 |
16.06 | 15.91 | 16.03 | 2,330,937 |
| 29 Nov 13 |
15.98500 +0.13 |
16.07 | 15.79 | 15.87 | 3,295,452 |
| 28 Nov 13 |
15.85000 -0.02 |
16.01 | 15.85 | 15.94 | 2,361,731 |
| 27 Nov 13 |
15.87500 +0.00 |
16.06 | 15.76 | 15.90 | 4,498,792 |
| 26 Nov 13 |
15.87500 -0.19 |
16.09 | 15.81 | 16.00 | 3,405,500 |
| 25 Nov 13 |
16.06500 +0.28 |
16.18 | 15.90 | 15.91 | 5,656,789 |
| 22 Nov 13 |
15.78500 +0.09 |
15.81 | 15.48 | 15.61 | 4,931,371 |
| 21 Nov 13 |
15.70000 +0.26 |
15.77 | 15.33 | 15.36 | 7,025,836 |
| 20 Nov 13 |
15.44000 +0.05 |
15.48 | 15.27 | 15.40 | 3,576,450 |
| 19 Nov 13 |
15.39000 +0.15 |
15.45 | 15.22 | 15.23 | 3,973,279 |
| 18 Nov 13 |
15.24500 +0.06 |
15.50 | 15.12 | 15.16 | 4,748,639 |
| 15 Nov 13 |
15.19000 +0.25 |
15.29 | 14.94 | 15.00 | 8,045,632 |
| 14 Nov 13 |
14.93500 +0.26 |
14.97 | 14.84 | 14.84 | 3,794,378 |
| 13 Nov 13 |
14.67500 -0.18 |
14.82 | 14.56 | 14.78 | 3,279,659 |
| 12 Nov 13 |
14.85000 +0.14 |
14.89 | 14.71 | 14.74 | 4,880,773 |
| 11 Nov 13 |
14.71000 +0.22 |
14.77 | 14.45 | 14.53 | 4,337,737 |
| 08 Nov 13 |
14.49000 +0.26 |
14.53 | 14.18 | 14.18 | 5,315,400 |
| 07 Nov 13 |
14.23000 -0.09 |
14.36 | 14.16 | 14.31 | 4,778,936 |
| 06 Nov 13 |
14.31500 -0.01 |
14.47 | 14.27 | 14.36 | 3,208,693 |
| 05 Nov 13 |
14.32500 -0.04 |
14.40 | 14.21 | 14.40 | 3,913,526 |
| 04 Nov 13 |
14.36500 +0.05 |
14.37 | 14.08 | 14.28 | 5,121,654 |
| 01 Nov 13 |
14.31500 +0.05 |
14.34 | 14.05 | 14.34 | 3,842,767 |
| 31 Oct 13 |
14.26500 -0.42 |
14.82 | 14.14 | 14.60 | 6,821,553 |
| 30 Oct 13 |
14.68500 +0.28 |
14.72 | 14.40 | 14.40 | 4,310,624 |
| 29 Oct 13 |
14.40500 +0.09 |
14.52 | 14.16 | 14.30 | 3,805,603 |
| 28 Oct 13 |
14.32000 -0.15 |
14.55 | 14.25 | 14.50 | 3,419,111 |
| 25 Oct 13 |
14.47000 -0.26 |
14.64 | 14.27 | 14.64 | 5,782,105 |
| 24 Oct 13 |
14.73000 +0.16 |
14.74 | 14.61 | 14.64 | 4,171,847 |
| 23 Oct 13 |
14.57000 +0.06 |
14.60 | 14.33 | 14.35 | 4,611,473 |
| 22 Oct 13 |
14.50500 -0.35 |
14.68 | 14.01 | 14.10 | 13,217,119 |
| 21 Oct 13 |
14.85500 +0.02 |
14.98 | 14.57 | 14.85 | 3,264,668 |
| 18 Oct 13 |
14.83500 +0.35 |
14.87 | 14.48 | 14.50 | 8,209,442 |
| 17 Oct 13 |
14.49000 +0.44 |
14.49 | 14.00 | 14.03 | 6,255,415 |
| 16 Oct 13 |
14.05000 -0.16 |
14.17 | 14.02 | 14.15 | 3,933,359 |
| 15 Oct 13 |
14.21500 +0.19 |
14.26 | 14.03 | 14.10 | 3,225,937 |
| 14 Oct 13 |
14.02000 -0.13 |
14.13 | 13.96 | 14.06 | 2,337,521 |
| 11 Oct 13 |
14.14500 +0.01 |
14.26 | 14.07 | 14.24 | 3,039,312 |
| 10 Oct 13 |
14.13500 +0.11 |
14.47 | 13.98 | 14.06 | 6,141,457 |
| 09 Oct 13 |
14.02500 +0.01 |
14.17 | 13.90 | 14.00 | 4,208,534 |
| 08 Oct 13 |
14.01000 -0.24 |
14.27 | 13.96 | 14.24 | 4,018,056 |
| 07 Oct 13 |
14.25500 -0.15 |
14.40 | 14.15 | 14.40 | 3,553,147 |
| 04 Oct 13 |
14.41000 +0.29 |
14.55 | 14.05 | 14.10 | 4,353,812 |
| 03 Oct 13 |
14.12000 -0.15 |
14.34 | 13.98 | 14.23 | 4,137,357 |
| 02 Oct 13 |
14.27000 -0.52 |
14.55 | 14.16 | 14.41 | 7,794,137 |
| 01 Oct 13 |
14.79500 +0.38 |
14.87 | 14.48 | 14.48 | 3,978,798 |
| 30 Sep 13 |
14.41500 -0.22 |
14.45 | 14.23 | 14.45 | 4,034,542 |
| 27 Sep 13 |
14.63000 -0.05 |
14.70 | 14.51 | 14.61 | 3,685,348 |
| 26 Sep 13 |
14.67500 +0.16 |
14.76 | 14.48 | 14.58 | 5,382,580 |
| 25 Sep 13 |
14.51000 +0.43 |
14.58 | 13.94 | 14.08 | 6,062,292 |
| 24 Sep 13 |
14.08000 +0.16 |
14.10 | 13.80 | 13.92 | 3,227,345 |
| 23 Sep 13 |
13.92000 -0.10 |
14.07 | 13.82 | 14.02 | 2,443,536 |
| 20 Sep 13 |
14.02000 +0.23 |
14.02 | 13.74 | 13.74 | 5,418,135 |
| 19 Sep 13 |
13.79500 -0.05 |
14.08 | 13.73 | 14.02 | 5,097,241 |
| 18 Sep 13 |
13.84500 -0.01 |
13.94 | 13.62 | 13.85 | 5,863,545 |
| 17 Sep 13 |
13.85000 -0.15 |
14.03 | 13.81 | 14.03 | 3,918,012 |
| 16 Sep 13 |
14.00000 +0.06 |
14.18 | 13.84 | 14.06 | 5,474,671 |
| 13 Sep 13 |
13.94000 -0.01 |
14.02 | 13.73 | 13.90 | 3,009,839 |
| 12 Sep 13 |
13.95000 -0.02 |
14.14 | 13.84 | 14.01 | 6,298,292 |
| 11 Sep 13 |
13.96500 +0.15 |
14.14 | 13.74 | 13.95 | 7,785,567 |
| 10 Sep 13 |
13.81000 +0.77 |
13.81 | 13.33 | 13.36 | 10,870,077 |
| 09 Sep 13 |
13.04000 +0.08 |
13.15 | 12.95 | 12.95 | 3,747,188 |
| 06 Sep 13 |
12.96000 -0.04 |
13.15 | 12.89 | 13.03 | 6,130,960 |
| 05 Sep 13 |
13.00000 +0.07 |
13.07 | 12.82 | 12.98 | 6,847,479 |
| 04 Sep 13 |
12.92500 -0.39 |
13.13 | 12.54 | 13.13 | 14,414,401 |
| 03 Sep 13 |
13.31000 -0.39 |
13.81 | 13.14 | 13.81 | 7,673,250 |
| 02 Sep 13 |
13.70000 +0.19 |
13.85 | 13.68 | 13.77 | 2,886,050 |
| 30 Aug 13 |
13.50500 -0.27 |
13.86 | 13.43 | 13.81 | 3,403,385 |
| 29 Aug 13 |
13.77500 +0.28 |
13.91 | 13.60 | 13.63 | 4,527,057 |
| 28 Aug 13 |
13.49000 -0.45 |
13.85 | 13.15 | 13.80 | 8,976,531 |
| 27 Aug 13 |
13.93500 -0.52 |
14.35 | 13.93 | 14.26 | 5,779,910 |
| 26 Aug 13 |
14.46000 +0.03 |
14.56 | 14.35 | 14.49 | 1,198,967 |
| 23 Aug 13 |
14.43000 +0.03 |
14.59 | 14.25 | 14.42 | 2,635,947 |
| 22 Aug 13 |
14.40000 +0.34 |
14.48 | 14.08 | 14.08 | 4,851,896 |
| 21 Aug 13 |
14.06500 -0.10 |
14.32 | 14.06 | 14.10 | 2,861,984 |
| 20 Aug 13 |
14.16000 -0.05 |
14.18 | 13.81 | 14.10 | 3,371,821 |
| 19 Aug 13 |
14.20500 +0.01 |
14.27 | 14.03 | 14.14 | 2,392,705 |
| 16 Aug 13 |
14.20000 -0.18 |
14.26 | 13.72 | 14.01 | 8,764,154 |
| 15 Aug 13 |
14.38000 -0.34 |
14.72 | 14.22 | 14.72 | 3,578,304 |
| 14 Aug 13 |
14.72000 -0.10 |
14.96 | 14.68 | 14.89 | 2,145,293 |
| 13 Aug 13 |
14.82000 +0.13 |
14.95 | 14.69 | 14.73 | 2,715,908 |
| 12 Aug 13 |
14.69000 -0.15 |
14.81 | 14.57 | 14.77 | 3,821,651 |
| 09 Aug 13 |
14.83500 +0.31 |
14.92 | 14.60 | 14.69 | 4,496,839 |
| 08 Aug 13 |
14.53000 +0.27 |
14.60 | 14.18 | 14.32 | 4,037,930 |
| 07 Aug 13 |
14.26000 -0.26 |
14.55 | 14.23 | 14.50 | 3,406,737 |
| 06 Aug 13 |
14.52500 -0.32 |
14.91 | 14.48 | 14.85 | 3,947,646 |
| 05 Aug 13 |
14.84000 +0.18 |
14.97 | 14.68 | 14.70 | 3,662,789 |
| 02 Aug 13 |
14.66500 -0.77 |
15.14 | 14.60 | 15.00 | 9,280,684 |
| 01 Aug 13 |
15.44000 +0.39 |
15.48 | 15.07 | 15.08 | 2,995,436 |
| 31 Jul 13 |
15.05000 -0.20 |
15.21 | 14.99 | 15.20 | 4,635,163 |
| 30 Jul 13 |
15.25000 -0.07 |
15.48 | 15.24 | 15.40 | 2,257,842 |
| 29 Jul 13 |
15.32000 -0.13 |
15.45 | 15.23 | 15.34 | 2,294,165 |
| 26 Jul 13 |
15.44500 -0.16 |
15.84 | 15.43 | 15.67 | 2,835,385 |
| 25 Jul 13 |
15.60000 +0.08 |
15.72 | 15.44 | 15.48 | 3,065,484 |
| 24 Jul 13 |
15.52000 +0.46 |
15.61 | 15.17 | 15.17 | 5,220,425 |
| 23 Jul 13 |
15.06000 -0.41 |
15.47 | 15.03 | 15.46 | 3,835,732 |
| 22 Jul 13 |
15.47000 -0.09 |
15.60 | 15.40 | 15.57 | 2,517,908 |
| 19 Jul 13 |
15.55500 +0.21 |
15.65 | 15.35 | 15.40 | 5,068,082 |
| 18 Jul 13 |
15.34500 +0.01 |
15.40 | 15.00 | 15.15 | 4,358,368 |
| 17 Jul 13 |
15.34000 -0.20 |
15.65 | 15.11 | 15.65 | 4,170,789 |
| 16 Jul 13 |
15.54000 +0.13 |
15.78 | 15.49 | 15.58 | 2,576,484 |
| 15 Jul 13 |
15.41500 +0.05 |
15.52 | 15.32 | 15.33 | 1,458,477 |
| 12 Jul 13 |
15.37000 +0.14 |
15.47 | 15.20 | 15.27 | 3,001,793 |
| 11 Jul 13 |
15.23500 +0.01 |
15.45 | 14.95 | 15.45 | 4,414,653 |
| 10 Jul 13 |
15.23000 -0.05 |
15.39 | 15.10 | 15.28 | 3,073,585 |
| 09 Jul 13 |
15.28000 -0.05 |
15.29 | 14.95 | 15.14 | 7,456,000 |
| 08 Jul 13 |
15.33000 +0.07 |
15.52 | 15.26 | 15.38 | 2,411,047 |
| 05 Jul 13 |
15.25500 -0.38 |
15.69 | 15.23 | 15.60 | 2,917,461 |
| 04 Jul 13 |
15.63000 +0.36 |
15.71 | 15.22 | 15.38 | 3,427,884 |
| 03 Jul 13 |
15.27000 -0.61 |
15.78 | 15.23 | 15.77 | 5,410,334 |
| 02 Jul 13 |
15.88500 +0.08 |
15.97 | 15.67 | 15.85 | 1,929,898 |
| 01 Jul 13 |
15.80500 +0.21 |
15.85 | 15.37 | 15.67 | 2,249,910 |
| 28 Jun 13 |
15.59500 +0.02 |
15.94 | 15.40 | 15.73 | 3,869,167 |
| 27 Jun 13 |
15.57500 +0.15 |
15.70 | 15.15 | 15.43 | 5,017,705 |
| 26 Jun 13 |
15.42000 +0.15 |
15.64 | 15.29 | 15.31 | 2,860,802 |
| 25 Jun 13 |
15.27000 +0.20 |
15.30 | 15.06 | 15.14 | 3,147,796 |
| 24 Jun 13 |
15.07000 -0.49 |
15.64 | 14.98 | 15.56 | 4,439,955 |
| 21 Jun 13 |
15.56000 -0.11 |
15.90 | 15.56 | 15.76 | 5,923,898 |
| 20 Jun 13 |
15.67500 -0.35 |
15.91 | 15.64 | 15.70 | 3,124,736 |
| 19 Jun 13 |
16.02500 +0.00 |
16.15 | 15.90 | 16.05 | 3,064,679 |
| 18 Jun 13 |
16.02000 +0.02 |
16.22 | 15.95 | 15.97 | 2,301,872 |
| 17 Jun 13 |
16.00000 +0.05 |
16.15 | 15.94 | 15.96 | 2,135,527 |
| 14 Jun 13 |
15.95000 +0.07 |
16.16 | 15.93 | 15.96 | 2,778,157 |
| 13 Jun 13 |
15.87500 +0.03 |
15.91 | 15.24 | 15.55 | 4,202,906 |
| 12 Jun 13 |
15.84500 -0.62 |
16.37 | 15.72 | 16.24 | 5,926,528 |
| 11 Jun 13 |
16.46500 +0.02 |
16.78 | 16.28 | 16.36 | 5,274,383 |
| 10 Jun 13 |
16.44000 +0.10 |
16.79 | 16.24 | 16.31 | 5,516,029 |
| 07 Jun 13 |
16.34500 -0.24 |
16.73 | 16.20 | 16.67 | 4,731,265 |
| 06 Jun 13 |
16.58000 -0.24 |
17.17 | 16.53 | 17.13 | 5,519,653 |
| 05 Jun 13 |
16.82000 -0.27 |
17.02 | 16.76 | 17.01 | 4,611,911 |
| 04 Jun 13 |
17.09500 +0.39 |
17.27 | 16.81 | 16.84 | 5,635,999 |
| 03 Jun 13 |
16.71000 +0.08 |
16.93 | 16.55 | 16.58 | 5,272,454 |
| 31 May 13 |
16.63000 -0.20 |
16.75 | 16.43 | 16.75 | 3,945,440 |
| 30 May 13 |
16.83500 +0.71 |
16.85 | 16.06 | 16.09 | 4,740,489 |
| 29 May 13 |
16.12000 -0.48 |
16.58 | 16.01 | 16.53 | 4,386,145 |
| 28 May 13 |
16.60500 +0.47 |
16.82 | 16.23 | 16.23 | 4,926,094 |
| 27 May 13 |
16.14000 +0.15 |
16.19 | 15.97 | 15.98 | 1,166,816 |
| 24 May 13 |
15.99000 -0.19 |
16.35 | 15.82 | 16.27 | 3,369,371 |
| 23 May 13 |
16.18500 -0.29 |
16.27 | 15.93 | 16.17 | 3,978,403 |
| 22 May 13 |
16.47500 +0.25 |
16.57 | 16.13 | 16.19 | 4,101,925 |
| 21 May 13 |
16.23000 +0.16 |
16.24 | 15.85 | 15.93 | 3,488,418 |
| 20 May 13 |
16.07000 +0.56 |
16.15 | 15.54 | 15.57 | 3,788,006 |
| 17 May 13 |
15.51000 -0.22 |
15.70 | 15.45 | 15.66 | 5,185,902 |
| 16 May 13 |
15.73500 -0.01 |
15.91 | 15.60 | 15.70 | 3,010,619 |
| 15 May 13 |
15.74500 +0.06 |
15.83 | 15.48 | 15.66 | 3,556,898 |
| 14 May 13 |
15.69000 -0.06 |
15.82 | 15.53 | 15.77 | 2,700,314 |
| 13 May 13 |
15.75000 -0.34 |
16.05 | 15.52 | 16.05 | 4,725,647 |
| 10 May 13 |
16.09000 +0.18 |
16.09 | 15.76 | 15.85 | 3,661,861 |
| 09 May 13 |
15.91000 -0.03 |
15.98 | 15.81 | 15.85 | 1,678,757 |
| 08 May 13 |
15.94000 +0.08 |
15.98 | 15.68 | 15.79 | 2,975,289 |
| 07 May 13 |
15.86000 +0.20 |
15.91 | 15.52 | 15.66 | 3,583,909 |
| 06 May 13 |
15.66000 -0.16 |
15.85 | 15.55 | 15.84 | 2,306,043 |
| 03 May 13 |
15.82000 +0.07 |
15.97 | 15.44 | 15.80 | 5,506,672 |
| 02 May 13 |
15.74500 +0.56 |
16.06 | 15.10 | 15.10 | 10,699,006 |
| 30 Apr 13 |
15.18000 +0.28 |
15.23 | 14.93 | 14.94 | 6,393,001 |
| 29 Apr 13 |
14.90000 +0.18 |
14.96 | 14.72 | 14.74 | 2,679,041 |
| 26 Apr 13 |
14.72000 -0.28 |
15.00 | 14.53 | 14.99 | 3,906,469 |
| 25 Apr 13 |
15.00000 +0.06 |
15.02 | 14.65 | 14.90 | 4,369,310 |
| 24 Apr 13 |
14.93500 +0.29 |
14.94 | 14.56 | 14.65 | 6,066,130 |
| 23 Apr 13 |
14.65000 +0.55 |
14.71 | 14.28 | 14.50 | 6,015,888 |
| 22 Apr 13 |
14.10500 +0.19 |
14.27 | 13.87 | 13.95 | 3,206,616 |
| 19 Apr 13 |
13.91500 -0.06 |
14.15 | 13.81 | 14.07 | 4,650,459 |
| 18 Apr 13 |
13.98000 -0.36 |
14.39 | 13.90 | 14.33 | 4,054,516 |
| 17 Apr 13 |
14.33500 -0.24 |
14.73 | 14.19 | 14.65 | 5,338,046 |
| 16 Apr 13 |
14.58000 +0.38 |
14.63 | 14.06 | 14.11 | 5,243,046 |
| 15 Apr 13 |
14.20500 -0.02 |
14.32 | 13.97 | 14.24 | 2,804,250 |
| 12 Apr 13 |
14.23000 -0.42 |
14.59 | 14.16 | 14.50 | 2,898,281 |
| 11 Apr 13 |
14.64500 +0.26 |
14.71 | 14.28 | 14.32 | 4,197,909 |
| 10 Apr 13 |
14.38500 +0.51 |
14.47 | 13.93 | 13.96 | 6,560,989 |
| 09 Apr 13 |
13.88000 +0.01 |
14.27 | 13.77 | 14.03 | 5,467,952 |
| 08 Apr 13 |
13.87000 -0.27 |
14.45 | 13.82 | 14.25 | 6,473,775 |
| 05 Apr 13 |
14.14000 -0.78 |
14.80 | 13.98 | 14.80 | 11,690,596 |
| 04 Apr 13 |
14.92000 -0.55 |
15.55 | 14.92 | 15.53 | 5,597,267 |
| 03 Apr 13 |
15.46500 -0.01 |
15.63 | 15.25 | 15.40 | 5,120,666 |
| 02 Apr 13 |
15.47500 +0.24 |
15.52 | 15.18 | 15.23 | 3,213,680 |
| 28 Mar 13 |
15.23500 -0.11 |
15.43 | 15.19 | 15.27 | 3,054,028 |
| 27 Mar 13 |
15.34000 -0.28 |
15.77 | 15.27 | 15.75 | 4,245,020 |
| 26 Mar 13 |
15.62500 -0.13 |
15.86 | 15.52 | 15.77 | 2,971,737 |
| 25 Mar 13 |
15.75000 +0.09 |
16.12 | 15.70 | 15.89 | 3,961,480 |
| 22 Mar 13 |
15.66500 -0.17 |
15.85 | 15.55 | 15.77 | 3,475,381 |
| 21 Mar 13 |
15.83500 -0.38 |
16.35 | 15.79 | 16.30 | 4,071,308 |
| 20 Mar 13 |
16.21500 -0.09 |
16.50 | 16.14 | 16.36 | 4,423,812 |
| 19 Mar 13 |
16.30500 -0.24 |
16.57 | 16.22 | 16.52 | 4,352,034 |
| 18 Mar 13 |
16.54500 +0.39 |
16.59 | 16.07 | 16.13 | 5,768,393 |
| 15 Mar 13 |
16.16000 +0.11 |
16.21 | 16.04 | 16.06 | 7,979,109 |
| 14 Mar 13 |
16.05000 +0.56 |
16.09 | 15.66 | 15.70 | 8,583,822 |
| 13 Mar 13 |
15.49000 -0.11 |
15.64 | 15.34 | 15.64 | 3,461,459 |
| 12 Mar 13 |
15.60000 +0.49 |
15.64 | 15.04 | 15.05 | 5,913,080 |
| 11 Mar 13 |
15.11000 -0.18 |
15.32 | 15.05 | 15.25 | 2,610,655 |
| 08 Mar 13 |
15.29000 -0.11 |
15.55 | 15.27 | 15.42 | 3,100,017 |
| 07 Mar 13 |
15.40000 -0.08 |
15.49 | 15.31 | 15.48 | 2,840,979 |
| 06 Mar 13 |
15.48000 -0.13 |
15.73 | 15.47 | 15.58 | 4,457,811 |
| 05 Mar 13 |
15.60500 +0.10 |
15.78 | 15.60 | 15.61 | 4,135,369 |
| 04 Mar 13 |
15.50000 +0.03 |
15.55 | 15.28 | 15.36 | 2,660,545 |
| 01 Mar 13 |
15.47000 +0.02 |
15.55 | 15.26 | 15.40 | 3,405,479 |
| 28 Feb 13 |
15.45000 +0.51 |
15.49 | 14.90 | 14.94 | 5,708,376 |
| 27 Feb 13 |
14.94000 +0.04 |
15.02 | 14.72 | 14.91 | 3,318,858 |
| 26 Feb 13 |
14.89500 -0.08 |
15.01 | 14.58 | 14.70 | 3,680,825 |
| 25 Feb 13 |
14.98000 -0.12 |
15.26 | 14.85 | 15.14 | 5,751,666 |
| 22 Feb 13 |
15.09500 +0.10 |
15.26 | 15.04 | 15.09 | 4,492,704 |
| 21 Feb 13 |
15.00000 +0.00 |
15.00 | 14.78 | 14.88 | 5,781,070 |
| 20 Feb 13 |
15.00000 -0.99 |
15.65 | 14.94 | 15.40 | 16,790,690 |
| 19 Feb 13 |
15.99000 +0.29 |
16.09 | 15.70 | 15.73 | 4,657,331 |
| 18 Feb 13 |
15.70000 +0.26 |
15.93 | 15.57 | 15.65 | 5,021,715 |
| 15 Feb 13 |
15.44000 +0.11 |
15.52 | 15.29 | 15.35 | 4,001,716 |
| 14 Feb 13 |
15.32500 -0.06 |
15.50 | 15.13 | 15.39 | 3,828,804 |
| 13 Feb 13 |
15.38500 +0.31 |
15.45 | 15.06 | 15.07 | 4,710,003 |
| 12 Feb 13 |
15.08000 +0.30 |
15.15 | 14.76 | 14.86 | 6,801,035 |
| 11 Feb 13 |
14.78500 -0.11 |
14.88 | 14.70 | 14.85 | 2,755,669 |
| 08 Feb 13 |
14.89000 +0.32 |
14.94 | 14.60 | 14.66 | 3,271,791 |
| 07 Feb 13 |
14.57500 -0.18 |
14.77 | 14.49 | 14.69 | 3,766,094 |
| 06 Feb 13 |
14.75500 +0.40 |
14.94 | 14.37 | 14.43 | 6,224,550 |
| 05 Feb 13 |
14.36000 -0.05 |
14.45 | 14.16 | 14.35 | 4,525,070 |
| 04 Feb 13 |
14.40500 -0.40 |
14.80 | 14.39 | 14.77 | 3,800,192 |
| 01 Feb 13 |
14.80500 +0.18 |
14.84 | 14.52 | 14.64 | 4,193,134 |
| 31 Jan 13 |
14.62500 -0.29 |
14.98 | 14.60 | 14.88 | 4,669,741 |
| 30 Jan 13 |
14.91500 -0.22 |
15.16 | 14.89 | 15.15 | 3,547,118 |
| 29 Jan 13 |
15.13000 -0.06 |
15.27 | 15.04 | 15.20 | 4,024,233 |
| 28 Jan 13 |
15.19000 -0.09 |
15.30 | 14.96 | 15.30 | 3,257,889 |
| 25 Jan 13 |
15.27500 +0.13 |
15.28 | 15.06 | 15.14 | 4,190,201 |
| 24 Jan 13 |
15.14000 +0.34 |
15.14 | 14.77 | 14.80 | 4,615,947 |
| 23 Jan 13 |
14.80500 -0.04 |
14.91 | 14.68 | 14.84 | 2,633,072 |
| 22 Jan 13 |
14.84500 -0.18 |
15.03 | 14.76 | 14.98 | 4,656,775 |
| 21 Jan 13 |
15.02000 +0.58 |
15.02 | 14.38 | 14.44 | 4,804,205 |
| 18 Jan 13 |
14.44000 -0.25 |
14.71 | 14.44 | 14.71 | 3,097,881 |
| 17 Jan 13 |
14.69000 +0.32 |
14.74 | 14.32 | 14.35 | 4,137,451 |
| 16 Jan 13 |
14.36500 +0.06 |
14.41 | 14.24 | 14.29 | 3,121,428 |
| 15 Jan 13 |
14.30000 -0.33 |
14.50 | 14.13 | 14.50 | 8,088,846 |
| 14 Jan 13 |
14.63000 +0.12 |
14.77 | 14.47 | 14.48 | 2,957,877 |
| 11 Jan 13 |
14.51000 -0.26 |
14.69 | 14.05 | 14.48 | 5,873,756 |
| 10 Jan 13 |
14.77500 -0.03 |
14.95 | 14.72 | 14.81 | 3,772,084 |
| 09 Jan 13 |
14.80500 +0.08 |
14.98 | 14.73 | 14.76 | 3,669,916 |
| 08 Jan 13 |
14.73000 -0.31 |
15.01 | 14.73 | 14.95 | 3,320,164 |
| 07 Jan 13 |
15.03500 +0.06 |
15.05 | 14.85 | 14.85 | 3,911,225 |
| 04 Jan 13 |
14.97500 +0.05 |
14.98 | 14.80 | 14.85 | 2,242,176 |
| 03 Jan 13 |
14.92500 +0.11 |
14.98 | 14.69 | 14.79 | 3,452,282 |
| 02 Jan 13 |
14.81500 +0.57 |
14.98 | 14.43 | 14.49 | 4,069,577 |
| 28 Dec 12 |
14.24000 -0.14 |
14.40 | 14.23 | 14.30 | 1,476,362 |
| 27 Dec 12 |
14.37500 -0.09 |
14.45 | 14.27 | 14.39 | 1,983,897 |
| 21 Dec 12 |
14.46500 +0.08 |
14.48 | 14.23 | 14.27 | 5,622,485 |
| 20 Dec 12 |
14.38500 -0.05 |
14.46 | 14.33 | 14.37 | 3,220,606 |
| 19 Dec 12 |
14.43500 +0.04 |
14.45 | 14.24 | 14.39 | 3,772,347 |
| 18 Dec 12 |
14.40000 +0.37 |
14.41 | 14.04 | 14.05 | 5,261,330 |
| 17 Dec 12 |
14.03000 +0.26 |
14.05 | 13.89 | 13.89 | 3,980,663 |
| 14 Dec 12 |
13.77000 +0.00 |
13.82 | 13.69 | 13.77 | 2,230,687 |
| 13 Dec 12 |
13.77500 +0.09 |
13.91 | 13.55 | 13.78 | 4,413,722 |
| 12 Dec 12 |
13.68500 +0.27 |
13.80 | 13.40 | 13.41 | 4,650,448 |
| 11 Dec 12 |
13.41500 +0.27 |
13.44 | 13.09 | 13.14 | 3,038,858 |
| 10 Dec 12 |
13.14000 -0.16 |
13.31 | 13.09 | 13.25 | 3,487,095 |
| 07 Dec 12 |
13.30000 -0.29 |
13.57 | 13.27 | 13.53 | 4,681,766 |
| 06 Dec 12 |
13.59000 +0.15 |
13.65 | 13.36 | 13.45 | 4,126,599 |
| 05 Dec 12 |
13.44000 +0.16 |
13.46 | 13.22 | 13.32 | 4,989,265 |
| 04 Dec 12 |
13.28000 +0.44 |
13.35 | 12.81 | 12.85 | 5,045,939 |
| 03 Dec 12 |
12.83500 +0.07 |
12.94 | 12.72 | 12.77 | 2,374,304 |
| 30 Nov 12 |
12.76000 -0.19 |
12.98 | 12.76 | 12.93 | 3,106,529 |
| 29 Nov 12 |
12.95500 +0.12 |
13.06 | 12.84 | 12.89 | 2,563,789 |
| 28 Nov 12 |
12.83500 -0.03 |
12.88 | 12.59 | 12.82 | 3,264,932 |
| 27 Nov 12 |
12.87000 -0.09 |
13.20 | 12.77 | 12.99 | 3,593,079 |
| 26 Nov 12 |
12.96000 +0.38 |
12.96 | 12.60 | 12.63 | 4,775,297 |
| 23 Nov 12 |
12.58500 +0.07 |
12.70 | 12.49 | 12.52 | 3,921,975 |
| 22 Nov 12 |
12.51000 +0.58 |
12.51 | 12.05 | 12.06 | 5,351,590 |
| 21 Nov 12 |
11.93000 -0.07 |
12.15 | 11.85 | 11.97 | 2,890,873 |
| 20 Nov 12 |
12.00000 +0.06 |
12.03 | 11.78 | 11.90 | 3,736,134 |
| 19 Nov 12 |
11.93500 +0.25 |
12.06 | 11.74 | 11.74 | 3,770,820 |
| 16 Nov 12 |
11.68500 -0.21 |
11.90 | 11.61 | 11.88 | 5,495,750 |
| 15 Nov 12 |
11.90000 -0.64 |
12.47 | 11.82 | 12.47 | 7,706,019 |
| 14 Nov 12 |
12.54000 -0.04 |
12.69 | 12.51 | 12.57 | 3,789,731 |
| 13 Nov 12 |
12.58000 +0.15 |
12.60 | 12.41 | 12.41 | 5,407,802 |
| 12 Nov 12 |
12.42500 +0.14 |
12.52 | 12.26 | 12.28 | 3,968,112 |
| 09 Nov 12 |
12.29000 +0.10 |
12.38 | 12.11 | 12.15 | 5,106,971 |
| 08 Nov 12 |
12.19500 -0.14 |
12.38 | 12.17 | 12.27 | 5,226,428 |
| 07 Nov 12 |
12.33500 -0.22 |
12.77 | 12.21 | 12.67 | 7,720,409 |
| 06 Nov 12 |
12.55000 +0.36 |
12.60 | 12.23 | 12.28 | 7,059,923 |
| 05 Nov 12 |
12.19000 -0.11 |
12.44 | 12.11 | 12.18 | 4,643,299 |
| 02 Nov 12 |
12.30000 +0.16 |
12.32 | 12.10 | 12.12 | 4,880,155 |
| 01 Nov 12 |
12.14000 +0.35 |
12.15 | 11.67 | 11.68 | 7,982,549 |
| 31 Oct 12 |
11.79000 +0.81 |
11.86 | 11.36 | 11.50 | 15,160,211 |
| 30 Oct 12 |
10.98500 +0.20 |
11.02 | 10.80 | 10.82 | 2,761,900 |
| 29 Oct 12 |
10.78000 -0.07 |
10.82 | 10.69 | 10.75 | 2,036,626 |
| 26 Oct 12 |
10.85000 +0.11 |
10.87 | 10.60 | 10.68 | 3,565,836 |
| 25 Oct 12 |
10.74500 +0.06 |
10.95 | 10.64 | 10.68 | 3,989,349 |
| 24 Oct 12 |
10.68000 -0.09 |
10.81 | 10.59 | 10.76 | 3,771,430 |
| 23 Oct 12 |
10.77500 -0.34 |
11.10 | 10.72 | 11.07 | 4,500,675 |
| 22 Oct 12 |
11.11000 -0.14 |
11.22 | 11.07 | 11.21 | 2,811,642 |
| 19 Oct 12 |
11.24500 -0.11 |
11.36 | 11.19 | 11.26 | 4,932,936 |
| 18 Oct 12 |
11.35000 +0.28 |
11.47 | 11.06 | 11.10 | 5,715,997 |
| 17 Oct 12 |
11.07000 +0.12 |
11.07 | 10.90 | 10.94 | 2,949,846 |
| 16 Oct 12 |
10.95000 +0.19 |
10.96 | 10.71 | 10.82 | 3,661,160 |
| 15 Oct 12 |
10.76000 -0.02 |
10.89 | 10.71 | 10.76 | 2,734,004 |
| 12 Oct 12 |
10.78000 -0.07 |
10.94 | 10.76 | 10.80 | 2,943,130 |
| 11 Oct 12 |
10.85000 +0.18 |
10.88 | 10.63 | 10.63 | 2,658,564 |
| 10 Oct 12 |
10.67000 -0.06 |
10.77 | 10.62 | 10.73 | 2,337,779 |
| 09 Oct 12 |
10.73500 -0.08 |
10.84 | 10.69 | 10.81 | 1,904,489 |
| 08 Oct 12 |
10.81000 -0.16 |
10.97 | 10.77 | 10.91 | 2,361,474 |
| 05 Oct 12 |
10.97500 +0.06 |
11.05 | 10.87 | 10.93 | 2,834,555 |
| 04 Oct 12 |
10.91500 -0.02 |
11.03 | 10.88 | 10.98 | 2,364,366 |
| 03 Oct 12 |
10.93000 +0.07 |
10.95 | 10.79 | 10.86 | 2,733,760 |
| 02 Oct 12 |
10.86500 +0.16 |
10.97 | 10.64 | 10.65 | 3,826,585 |
| 01 Oct 12 |
10.70500 +0.15 |
10.80 | 10.54 | 10.55 | 3,950,359 |
| 28 Sep 12 |
10.55000 -0.18 |
10.87 | 10.47 | 10.75 | 8,064,799 |
| 27 Sep 12 |
10.73000 +0.03 |
10.81 | 10.68 | 10.73 | 2,559,664 |
| 26 Sep 12 |
10.70000 -0.23 |
10.85 | 10.64 | 10.81 | 3,465,154 |
| 25 Sep 12 |
10.93000 +0.04 |
10.98 | 10.82 | 10.88 | 2,363,680 |
| 24 Sep 12 |
10.89000 -0.05 |
10.99 | 10.81 | 10.88 | 2,368,305 |
| 21 Sep 12 |
10.94000 -0.04 |
11.06 | 10.94 | 11.01 | 6,470,694 |
| 20 Sep 12 |
10.97500 +0.20 |
11.07 | 10.68 | 10.70 | 6,153,204 |
| 19 Sep 12 |
10.78000 +0.05 |
10.80 | 10.65 | 10.78 | 2,397,636 |
| 18 Sep 12 |
10.73500 +0.01 |
10.81 | 10.66 | 10.69 | 3,564,017 |
| 17 Sep 12 |
10.73000 -0.05 |
10.79 | 10.65 | 10.70 | 4,140,483 |
| 14 Sep 12 |
10.78000 +0.06 |
10.93 | 10.77 | 10.85 | 4,570,625 |
| 13 Sep 12 |
10.72000 -0.11 |
10.83 | 10.66 | 10.77 | 3,557,924 |
| 12 Sep 12 |
10.83000 +0.18 |
10.88 | 10.66 | 10.67 | 5,842,389 |
| 11 Sep 12 |
10.65500 +0.28 |
10.67 | 10.32 | 10.35 | 5,685,158 |
| 10 Sep 12 |
10.37500 +0.25 |
10.47 | 10.15 | 10.15 | 4,820,579 |
| 07 Sep 12 |
10.12500 +0.15 |
10.16 | 9.94 | 9.97 | 4,286,349 |
| 06 Sep 12 |
9.97400 +0.32 |
9.99 | 9.68 | 9.70 | 5,022,710 |
| 05 Sep 12 |
9.65000 -0.02 |
9.75 | 9.58 | 9.66 | 3,621,917 |
| 04 Sep 12 |
9.67400 -0.13 |
9.82 | 9.62 | 9.80 | 4,455,456 |
| 03 Sep 12 |
9.80400 -0.01 |
9.88 | 9.74 | 9.77 | 2,292,368 |
| 31 Aug 12 |
9.81000 +0.05 |
9.90 | 9.69 | 9.73 | 4,126,379 |
| 30 Aug 12 |
9.76000 +0.05 |
9.78 | 9.64 | 9.65 | 3,715,837 |
| 29 Aug 12 |
9.70800 -0.13 |
9.86 | 9.60 | 9.84 | 4,247,813 |
| 28 Aug 12 |
9.83800 -0.08 |
9.89 | 9.67 | 9.77 | 5,228,294 |
| 27 Aug 12 |
9.91800 +0.09 |
9.94 | 9.81 | 9.82 | 1,935,720 |
| 24 Aug 12 |
9.83000 -0.06 |
9.88 | 9.76 | 9.88 | 2,961,949 |
| 23 Aug 12 |
9.88800 -0.04 |
10.06 | 9.80 | 9.99 | 3,633,761 |
| 22 Aug 12 |
9.93200 -0.06 |
10.03 | 9.87 | 9.95 | 3,114,387 |
| 21 Aug 12 |
9.99000 +0.17 |
10.05 | 9.84 | 9.84 | 3,305,158 |
| 20 Aug 12 |
9.81800 -0.14 |
9.99 | 9.77 | 9.98 | 3,033,177 |
| 17 Aug 12 |
9.95700 -0.04 |
10.00 | 9.76 | 9.89 | 6,269,420 |
| 16 Aug 12 |
9.99600 +0.03 |
10.03 | 9.86 | 10.00 | 3,747,681 |
| 15 Aug 12 |
9.96700 -0.08 |
10.05 | 9.94 | 10.03 | 1,817,288 |
| 14 Aug 12 |
10.04500 +0.10 |
10.10 | 9.96 | 10.02 | 2,781,101 |
| 13 Aug 12 |
9.95000 -0.01 |
10.03 | 9.90 | 9.96 | 2,355,858 |
| 10 Aug 12 |
9.95800 +0.07 |
10.03 | 9.85 | 9.87 | 3,837,980 |
| 09 Aug 12 |
9.88600 -0.07 |
10.02 | 9.80 | 10.00 | 3,630,071 |
| 08 Aug 12 |
9.95500 -0.31 |
10.15 | 9.76 | 10.15 | 8,206,602 |
| 07 Aug 12 |
10.26000 -0.01 |
10.31 | 10.18 | 10.19 | 3,334,726 |
| 06 Aug 12 |
10.27000 +0.04 |
10.31 | 10.13 | 10.20 | 3,928,678 |
| 03 Aug 12 |
10.23000 +0.06 |
10.29 | 10.02 | 10.18 | 6,121,862 |
| 02 Aug 12 |
10.16500 -0.14 |
10.64 | 10.16 | 10.40 | 7,139,617 |
| 01 Aug 12 |
10.30000 +0.05 |
10.39 | 10.11 | 10.18 | 4,164,725 |
| 31 Jul 12 |
10.25000 -0.16 |
10.41 | 10.24 | 10.38 | 4,198,582 |
| 30 Jul 12 |
10.41000 +0.32 |
10.47 | 10.15 | 10.15 | 5,230,682 |
| 27 Jul 12 |
10.08500 +0.07 |
10.10 | 9.75 | 10.05 | 4,768,999 |
| 26 Jul 12 |
10.01000 +0.29 |
10.07 | 9.74 | 9.78 | 6,429,704 |
| 25 Jul 12 |
9.72000 +0.11 |
9.82 | 9.60 | 9.60 | 5,700,570 |
| 24 Jul 12 |
9.60600 -0.03 |
9.72 | 9.59 | 9.64 | 4,620,454 |
| 23 Jul 12 |
9.63700 -0.22 |
9.74 | 9.50 | 9.69 | 8,215,540 |
| 20 Jul 12 |
9.85200 -0.04 |
9.93 | 9.83 | 9.89 | 6,108,781 |
| 19 Jul 12 |
9.89400 +0.07 |
9.92 | 9.72 | 9.80 | 6,534,348 |
| 18 Jul 12 |
9.82000 +0.11 |
9.87 | 9.69 | 9.76 | 4,190,561 |
| 17 Jul 12 |
9.70900 -0.18 |
9.92 | 9.57 | 9.91 | 6,695,122 |
| 16 Jul 12 |
9.88600 +0.14 |
9.90 | 9.73 | 9.74 | 3,955,897 |
| 13 Jul 12 |
9.74500 +0.11 |
9.77 | 9.60 | 9.63 | 6,351,936 |
| 12 Jul 12 |
9.63000 -0.02 |
9.72 | 9.51 | 9.57 | 6,146,235 |
| 11 Jul 12 |
9.65000 +0.06 |
9.69 | 9.38 | 9.52 | 6,767,013 |
| 10 Jul 12 |
9.58700 +0.15 |
9.62 | 9.41 | 9.47 | 5,611,592 |
| 09 Jul 12 |
9.43600 +0.16 |
9.58 | 9.28 | 9.31 | 5,283,644 |
| 06 Jul 12 |
9.27100 +0.07 |
9.45 | 9.21 | 9.21 | 5,708,910 |
| 05 Jul 12 |
9.20000 -0.11 |
9.46 | 9.09 | 9.27 | 5,325,337 |
| 04 Jul 12 |
9.31100 +0.03 |
9.37 | 9.21 | 9.28 | 2,950,766 |
| 03 Jul 12 |
9.28100 +0.17 |
9.33 | 9.11 | 9.11 | 6,884,487 |
| 02 Jul 12 |
9.10700 -0.01 |
9.16 | 9.00 | 9.08 | 5,146,123 |
| 29 Jun 12 |
9.11300 +0.34 |
9.16 | 8.92 | 9.00 | 7,310,642 |
| 28 Jun 12 |
8.77000 -0.11 |
8.95 | 8.65 | 8.92 | 3,918,337 |
| 27 Jun 12 |
8.88400 +0.09 |
8.91 | 8.67 | 8.82 | 3,521,355 |
| 26 Jun 12 |
8.79100 +0.01 |
8.86 | 8.72 | 8.76 | 3,369,828 |
| 25 Jun 12 |
8.77900 -0.19 |
9.00 | 8.75 | 8.96 | 5,912,407 |
| 22 Jun 12 |
8.96800 +0.09 |
9.12 | 8.77 | 8.80 | 6,559,295 |
| 21 Jun 12 |
8.87700 +0.07 |
9.11 | 8.73 | 8.75 | 8,283,198 |
| 20 Jun 12 |
8.80300 +0.18 |
8.89 | 8.56 | 8.60 | 6,874,879 |
| 19 Jun 12 |
8.62100 +0.41 |
8.66 | 8.23 | 8.24 | 8,764,365 |
| 18 Jun 12 |
8.21400 +0.04 |
8.26 | 8.06 | 8.24 | 4,907,254 |
| 15 Jun 12 |
8.17400 +0.15 |
8.22 | 7.99 | 8.05 | 8,914,331 |
| 14 Jun 12 |
8.02100 -0.02 |
8.07 | 7.89 | 8.04 | 4,773,655 |
| 13 Jun 12 |
8.04100 +0.00 |
8.10 | 7.95 | 8.09 | 5,985,342 |
| 12 Jun 12 |
8.03700 -0.05 |
8.17 | 7.88 | 8.13 | 7,384,070 |
| 11 Jun 12 |
8.08500 -0.16 |
8.45 | 8.06 | 8.45 | 5,905,499 |
| 08 Jun 12 |
8.24200 -0.02 |
8.26 | 8.05 | 8.20 | 4,925,174 |
| 07 Jun 12 |
8.25900 -0.01 |
8.39 | 8.24 | 8.38 | 5,146,291 |
| 06 Jun 12 |
8.27000 +0.21 |
8.33 | 8.15 | 8.19 | 5,343,875 |
| 05 Jun 12 |
8.05700 -0.14 |
8.20 | 7.99 | 8.20 | 5,708,687 |
| 04 Jun 12 |
8.19700 -0.07 |
8.31 | 8.15 | 8.20 | 4,103,003 |
| 01 Jun 12 |
8.27100 -0.21 |
8.52 | 8.19 | 8.52 | 5,680,490 |
| 31 May 12 |
8.48200 -0.05 |
8.62 | 8.40 | 8.58 | 4,133,684 |
| 30 May 12 |
8.53500 -0.14 |
8.75 | 8.50 | 8.65 | 3,531,688 |
| 29 May 12 |
8.67600 +0.14 |
8.78 | 8.54 | 8.58 | 4,797,898 |
| 28 May 12 |
8.53600 +0.06 |
8.62 | 8.46 | 8.61 | 2,472,069 |
| 25 May 12 |
8.47900 +0.01 |
8.63 | 8.34 | 8.49 | 4,005,652 |
| 24 May 12 |
8.47100 +0.08 |
8.52 | 8.33 | 8.50 | 4,935,366 |
| 23 May 12 |
8.39000 -0.37 |
8.72 | 8.33 | 8.68 | 7,071,039 |
| 22 May 12 |
8.76300 +0.20 |
8.78 | 8.60 | 8.63 | 5,397,863 |
| 21 May 12 |
8.56000 +0.08 |
8.64 | 8.40 | 8.46 | 2,734,238 |
| 18 May 12 |
8.48300 -0.04 |
8.60 | 8.39 | 8.45 | 4,777,232 |
| 17 May 12 |
8.52600 -0.17 |
8.74 | 8.49 | 8.74 | 3,432,925 |
| 16 May 12 |
8.69300 -0.01 |
8.81 | 8.57 | 8.66 | 4,575,653 |
| 15 May 12 |
8.70300 -0.32 |
9.11 | 8.61 | 9.11 | 7,516,408 |
| 14 May 12 |
9.02300 -0.23 |
9.18 | 8.95 | 9.18 | 4,941,741 |
| 11 May 12 |
9.25700 +0.08 |
9.31 | 9.07 | 9.10 | 4,651,257 |
| 10 May 12 |
9.18000 +0.15 |
9.26 | 8.96 | 9.11 | 5,699,270 |
| 09 May 12 |
9.02700 -0.22 |
9.12 | 8.87 | 9.06 | 6,933,764 |
| 08 May 12 |
9.24500 -0.16 |
9.53 | 9.16 | 9.38 | 6,661,307 |
| 07 May 12 |
9.40300 -0.15 |
9.42 | 9.24 | 9.27 | 5,403,688 |
| 04 May 12 |
9.55300 -0.26 |
9.80 | 9.41 | 9.80 | 6,132,479 |
| 03 May 12 |
9.81100 -0.09 |
10.10 | 9.60 | 9.60 | 8,036,317 |
| 02 May 12 |
9.90500 +0.07 |
10.00 | 9.82 | 9.88 | 4,891,036 |
| 30 Apr 12 |
9.83100 -0.14 |
10.06 | 9.78 | 10.05 | 3,893,651 |
| 27 Apr 12 |
9.97500 +0.20 |
10.02 | 9.68 | 9.72 | 4,974,921 |
| 26 Apr 12 |
9.77000 -0.16 |
9.96 | 9.58 | 9.91 | 5,252,392 |
| 25 Apr 12 |
9.93000 +0.36 |
9.98 | 9.70 | 9.70 | 7,379,629 |
| 24 Apr 12 |
9.56700 +0.21 |
9.73 | 9.51 | 9.64 | 8,104,726 |
| 23 Apr 12 |
9.35500 -0.52 |
9.85 | 9.23 | 9.85 | 8,890,368 |
| 20 Apr 12 |
9.87900 +0.05 |
9.91 | 9.71 | 9.84 | 5,802,973 |
| 19 Apr 12 |
9.82900 -0.11 |
10.09 | 9.81 | 10.00 | 6,110,020 |
| 18 Apr 12 |
9.94000 -0.19 |
10.20 | 9.94 | 10.17 | 4,424,811 |
| 17 Apr 12 |
10.13000 +0.28 |
10.17 | 9.85 | 9.85 | 4,908,076 |
| 16 Apr 12 |
9.84900 -0.11 |
9.93 | 9.66 | 9.93 | 6,465,148 |
| 13 Apr 12 |
9.95400 -0.28 |
10.52 | 9.91 | 10.24 | 8,312,638 |
| 12 Apr 12 |
10.23000 +0.16 |
10.29 | 9.98 | 10.10 | 5,794,800 |
| 11 Apr 12 |
10.06500 +0.09 |
10.13 | 9.97 | 10.00 | 5,493,186 |
| 10 Apr 12 |
9.97700 -0.21 |
10.30 | 9.98 | 10.08 | 5,126,552 |
| 05 Apr 12 |
10.18500 +0.12 |
10.32 | 10.06 | 10.20 | 6,043,324 |
| 04 Apr 12 |
10.07000 -0.48 |
10.50 | 10.00 | 10.49 | 9,880,945 |
| 03 Apr 12 |
10.55000 +0.08 |
10.73 | 10.47 | 10.48 | 5,572,143 |
| 02 Apr 12 |
10.47000 -0.02 |
10.57 | 10.26 | 10.48 | 5,643,065 |
| 30 Mar 12 |
10.49500 +0.16 |
10.69 | 10.35 | 10.43 | 5,195,418 |
| 29 Mar 12 |
10.33000 -0.27 |
10.66 | 10.30 | 10.55 | 4,653,940 |
| 28 Mar 12 |
10.59500 -0.10 |
10.78 | 10.57 | 10.66 | 4,417,983 |
| 27 Mar 12 |
10.70000 +0.23 |
10.91 | 10.69 | 10.72 | 7,939,856 |
| 26 Mar 12 |
10.47000 +0.16 |
10.49 | 10.27 | 10.33 | 4,126,115 |
| 23 Mar 12 |
10.30500 +0.06 |
10.42 | 10.10 | 10.25 | 5,168,584 |
| 22 Mar 12 |
10.25000 -0.15 |
10.40 | 10.11 | 10.40 | 5,917,143 |
| 21 Mar 12 |
10.40500 -0.10 |
10.64 | 10.27 | 10.53 | 3,875,158 |
| 20 Mar 12 |
10.50000 +0.02 |
10.70 | 10.40 | 10.70 | 6,517,184 |
| 19 Mar 12 |
10.47500 -0.01 |
10.56 | 10.44 | 10.50 | 4,327,131 |
| 16 Mar 12 |
10.49000 +0.07 |
10.79 | 10.36 | 10.40 | 15,113,804 |
| 15 Mar 12 |
10.42000 -0.10 |
10.65 | 10.13 | 10.60 | 10,983,323 |
| 14 Mar 12 |
10.51500 +0.35 |
10.73 | 10.20 | 10.24 | 12,729,122 |
| 13 Mar 12 |
10.17000 +0.31 |
10.18 | 9.91 | 9.97 | 6,076,585 |
| 12 Mar 12 |
9.85800 -0.01 |
9.91 | 9.76 | 9.86 | 3,965,622 |
| 09 Mar 12 |
9.86800 -0.07 |
9.97 | 9.68 | 9.97 | 8,719,371 |
| 08 Mar 12 |
9.93900 -0.09 |
10.14 | 9.83 | 10.11 | 10,576,282 |
| 07 Mar 12 |
10.02500 +0.00 |
10.14 | 9.91 | 10.00 | 14,681,271 |
| 06 Mar 12 |
10.02500 -0.28 |
10.30 | 10.00 | 10.26 | 4,968,327 |
| 05 Mar 12 |
10.30500 -0.19 |
10.50 | 10.23 | 10.45 | 3,886,799 |
| 02 Mar 12 |
10.50000 +0.03 |
10.56 | 10.38 | 10.48 | 3,266,280 |
| 01 Mar 12 |
10.46500 +0.05 |
10.57 | 10.32 | 10.41 | 3,776,339 |
| 29 Feb 12 |
10.42000 +0.08 |
10.63 | 10.36 | 10.41 | 7,201,137 |
| 28 Feb 12 |
10.34000 +0.17 |
10.35 | 10.10 | 10.22 | 6,214,246 |
| 27 Feb 12 |
10.17000 -0.25 |
10.25 | 9.98 | 10.18 | 9,275,922 |
| 24 Feb 12 |
10.42000 +0.07 |
10.48 | 10.26 | 10.43 | 3,534,812 |
| 23 Feb 12 |
10.35500 -0.13 |
10.60 | 10.20 | 10.60 | 6,000,036 |
| 22 Feb 12 |
10.48500 -0.28 |
10.75 | 10.35 | 10.73 | 7,606,584 |
| 21 Feb 12 |
10.76000 -0.18 |
10.93 | 10.61 | 10.90 | 4,173,894 |
| 20 Feb 12 |
10.94000 +0.11 |
11.00 | 10.85 | 10.89 | 2,596,256 |
| 17 Feb 12 |
10.82500 +0.24 |
10.88 | 10.66 | 10.70 | 4,054,199 |
| 16 Feb 12 |
10.58000 -0.07 |
10.59 | 10.35 | 10.58 | 3,634,626 |
| 15 Feb 12 |
10.65000 +0.13 |
10.85 | 10.58 | 10.66 | 4,687,971 |
| 14 Feb 12 |
10.52500 -0.19 |
10.78 | 10.47 | 10.70 | 4,348,620 |
| 13 Feb 12 |
10.71000 -0.01 |
10.88 | 10.64 | 10.81 | 2,771,884 |
| 10 Feb 12 |
10.71500 -0.33 |
10.94 | 10.63 | 10.94 | 4,819,977 |
| 09 Feb 12 |
11.04500 -0.16 |
11.31 | 11.00 | 11.23 | 4,291,950 |
| 08 Feb 12 |
11.21000 +0.05 |
11.38 | 11.16 | 11.20 | 3,697,001 |
| 07 Feb 12 |
11.16000 -0.02 |
11.16 | 10.90 | 11.11 | 4,694,178 |
| 06 Feb 12 |
11.18000 -0.13 |
11.31 | 11.02 | 11.27 | 4,393,089 |
| 03 Feb 12 |
11.31500 +0.27 |
11.35 | 11.01 | 11.01 | 5,260,271 |
| 02 Feb 12 |
11.04500 +0.03 |
11.09 | 10.89 | 11.04 | 4,323,656 |
| 01 Feb 12 |
11.01000 +0.45 |
11.07 | 10.57 | 10.60 | 6,540,798 |
| 31 Jan 12 |
10.56500 +0.02 |
10.77 | 10.53 | 10.65 | 3,593,612 |
| 30 Jan 12 |
10.54500 -0.31 |
10.82 | 10.43 | 10.76 | 3,845,118 |
| 27 Jan 12 |
10.85500 +0.11 |
10.99 | 10.66 | 10.74 | 5,417,094 |
| 26 Jan 12 |
10.74000 +0.39 |
10.88 | 10.44 | 10.48 | 7,324,239 |
| 25 Jan 12 |
10.35500 +0.02 |
10.52 | 10.16 | 10.38 | 4,995,145 |
| 24 Jan 12 |
10.33000 -0.02 |
10.34 | 10.10 | 10.29 | 4,193,274 |
| 23 Jan 12 |
10.34500 +0.19 |
10.52 | 10.15 | 10.18 | 6,464,530 |
| 20 Jan 12 |
10.15500 -0.01 |
10.28 | 10.01 | 10.19 | 5,558,169 |
| 19 Jan 12 |
10.16500 +0.47 |
10.20 | 9.78 | 9.84 | 9,859,466 |
| 18 Jan 12 |
9.69100 +0.12 |
9.73 | 9.46 | 9.56 | 7,951,542 |
| 17 Jan 12 |
9.57100 +0.27 |
9.59 | 9.31 | 9.42 | 6,112,554 |
| 16 Jan 12 |
9.30300 +0.26 |
9.30 | 8.93 | 9.04 | 4,824,598 |
| 13 Jan 12 |
9.04000 -0.11 |
9.31 | 8.82 | 9.25 | 10,937,466 |
| 12 Jan 12 |
9.15100 -0.03 |
9.27 | 9.08 | 9.20 | 5,581,570 |
| 11 Jan 12 |
9.18500 +0.25 |
9.21 | 8.95 | 8.99 | 7,147,203 |
| 10 Jan 12 |
8.93800 +0.06 |
9.09 | 8.87 | 9.02 | 6,319,790 |
| 09 Jan 12 |
8.87400 -0.25 |
9.16 | 8.82 | 9.11 | 6,283,711 |
| 06 Jan 12 |
9.12600 -0.03 |
9.28 | 8.99 | 9.17 | 4,670,422 |
| 05 Jan 12 |
9.16100 -0.28 |
9.45 | 9.07 | 9.41 | 4,312,625 |
| 04 Jan 12 |
9.44400 -0.22 |
9.66 | 9.37 | 9.60 | 4,426,458 |
| 03 Jan 12 |
9.66600 +0.12 |
9.67 | 9.47 | 9.63 | 4,131,110 |
| 02 Jan 12 |
9.54400 +0.36 |
9.54 | 9.19 | 9.19 | 3,210,299 |
| 30 Dec 11 |
9.18500 +0.04 |
9.19 | 9.06 | 9.16 | 1,812,469 |
| 29 Dec 11 |
9.14400 +0.14 |
9.14 | 8.97 | 9.05 | 2,360,241 |
| 28 Dec 11 |
9.00300 -0.15 |
9.18 | 8.97 | 9.11 | 2,654,589 |
| 27 Dec 11 |
9.15200 -0.03 |
9.25 | 9.09 | 9.22 | 1,209,699 |
| 23 Dec 11 |
9.17900 -0.02 |
9.26 | 9.10 | 9.25 | 1,814,679 |
| 22 Dec 11 |
9.19800 +0.17 |
9.24 | 9.06 | 9.10 | 2,785,409 |
| 21 Dec 11 |
9.02600 -0.13 |
9.38 | 8.99 | 9.23 | 3,603,698 |
| 20 Dec 11 |
9.16000 +0.27 |
9.17 | 8.79 | 8.90 | 3,685,891 |
| 19 Dec 11 |
8.88800 -0.04 |
9.13 | 8.84 | 8.85 | 3,443,867 |
| 16 Dec 11 |
8.92700 +0.13 |
9.00 | 8.83 | 8.88 | 8,902,292 |
| 15 Dec 11 |
8.80100 +0.20 |
8.92 | 8.65 | 8.69 | 4,773,388 |
| 14 Dec 11 |
8.60000 -0.04 |
8.68 | 8.55 | 8.62 | 5,545,524 |
| 13 Dec 11 |
8.64300 +0.01 |
8.76 | 8.57 | 8.69 | 5,173,886 |
| 12 Dec 11 |
8.63600 -0.47 |
9.09 | 8.64 | 9.08 | 4,986,767 |
| 09 Dec 11 |
9.11000 +0.31 |
9.12 | 8.71 | 8.72 | 4,425,210 |
| 08 Dec 11 |
8.79600 -0.32 |
9.24 | 8.80 | 9.21 | 4,938,269 |
| 07 Dec 11 |
9.11900 -0.36 |
9.68 | 9.02 | 9.58 | 6,806,717 |
| 06 Dec 11 |
9.48400 -0.22 |
9.74 | 9.46 | 9.61 | 4,395,610 |
| 05 Dec 11 |
9.70800 +0.08 |
9.79 | 9.55 | 9.74 | 3,895,213 |
| 02 Dec 11 |
9.62900 +0.02 |
9.79 | 9.55 | 9.73 | 4,125,821 |
| 01 Dec 11 |
9.61000 +0.00 |
9.78 | 9.54 | 9.58 | 5,054,803 |
| 30 Nov 11 |
9.61400 +0.41 |
9.65 | 9.02 | 9.11 | 6,868,872 |
| 29 Nov 11 |
9.20000 +0.15 |
9.20 | 8.89 | 9.05 | 6,834,755 |
| 28 Nov 11 |
9.04700 +0.38 |
9.05 | 8.80 | 8.83 | 4,442,609 |
| 25 Nov 11 |
8.67200 +0.01 |
8.76 | 8.43 | 8.67 | 3,042,247 |
| 24 Nov 11 |
8.66400 +0.24 |
8.85 | 8.51 | 8.53 | 5,860,734 |
| 23 Nov 11 |
8.42600 +0.07 |
8.56 | 8.25 | 8.30 | 7,855,373 |
| 22 Nov 11 |
8.35100 -0.27 |
8.77 | 8.32 | 8.72 | 6,739,271 |
| 21 Nov 11 |
8.62300 -0.34 |
9.02 | 8.60 | 9.00 | 8,112,219 |
| 18 Nov 11 |
8.96500 -0.16 |
9.18 | 8.94 | 9.11 | 7,004,549 |
| 17 Nov 11 |
9.12300 -0.25 |
9.43 | 9.05 | 9.31 | 5,719,982 |
| 16 Nov 11 |
9.37400 -0.24 |
9.70 | 9.26 | 9.58 | 6,516,233 |
| 15 Nov 11 |
9.61600 -0.18 |
9.79 | 9.49 | 9.72 | 4,848,866 |
| 14 Nov 11 |
9.80000 -0.09 |
10.02 | 9.70 | 9.95 | 4,594,506 |
| 11 Nov 11 |
9.88800 +0.38 |
9.89 | 9.49 | 9.55 | 5,027,551 |
| 10 Nov 11 |
9.51000 -0.05 |
9.65 | 9.32 | 9.38 | 5,658,247 |
| 09 Nov 11 |
9.55800 -0.29 |
10.09 | 9.50 | 10.02 | 6,397,777 |
| 08 Nov 11 |
9.84500 -0.08 |
10.09 | 9.82 | 9.99 | 4,140,667 |
| 07 Nov 11 |
9.92600 -0.14 |
10.18 | 9.85 | 10.01 | 4,259,515 |
| 04 Nov 11 |
10.06500 -0.33 |
10.53 | 9.87 | 10.48 | 6,125,217 |
| 03 Nov 11 |
10.39000 +0.54 |
10.44 | 9.57 | 9.60 | 7,672,003 |
| 02 Nov 11 |
9.85300 +0.61 |
9.90 | 9.27 | 9.55 | 9,414,603 |
| 01 Nov 11 |
9.24400 -0.63 |
9.78 | 9.19 | 9.78 | 10,130,333 |
| 31 Oct 11 |
9.87200 -0.53 |
10.36 | 9.87 | 10.31 | 5,068,961 |
| 28 Oct 11 |
10.40000 +0.01 |
10.49 | 10.22 | 10.49 | 4,800,308 |
| 27 Oct 11 |
10.38500 +0.35 |
10.73 | 10.19 | 10.24 | 8,267,830 |
| 26 Oct 11 |
10.04000 -0.09 |
10.37 | 9.95 | 10.15 | 4,591,041 |
| 25 Oct 11 |
10.13000 -0.07 |
10.26 | 9.94 | 10.14 | 5,755,948 |
| 24 Oct 11 |
10.20000 +0.42 |
10.20 | 9.75 | 9.82 | 5,512,493 |
| 21 Oct 11 |
9.77800 +0.25 |
9.78 | 9.51 | 9.61 | 6,160,066 |
| 20 Oct 11 |
9.53200 -0.35 |
9.87 | 9.51 | 9.74 | 4,426,519 |
| 19 Oct 11 |
9.88500 +0.15 |
10.06 | 9.81 | 9.83 | 4,641,649 |
| 18 Oct 11 |
9.73100 +0.04 |
9.80 | 9.45 | 9.60 | 3,518,270 |
| 17 Oct 11 |
9.69000 -0.10 |
10.10 | 9.64 | 9.85 | 5,351,159 |
| 14 Oct 11 |
9.78700 -0.02 |
10.02 | 9.68 | 9.88 | 4,279,041 |
| 13 Oct 11 |
9.80600 -0.20 |
10.22 | 9.73 | 10.01 | 5,251,323 |
| 12 Oct 11 |
10.00500 +0.20 |
10.01 | 9.65 | 9.79 | 7,456,420 |
| 11 Oct 11 |
9.80000 -0.20 |
9.85 | 9.66 | 9.75 | 6,748,268 |
| 10 Oct 11 |
10.00000 +0.39 |
10.00 | 9.61 | 9.68 | 3,894,331 |
| 07 Oct 11 |
9.60800 +0.07 |
9.80 | 9.55 | 9.60 | 5,507,142 |
| 06 Oct 11 |
9.54000 -0.01 |
9.55 | 9.21 | 9.45 | 7,486,131 |
| 05 Oct 11 |
9.54700 +0.57 |
9.55 | 9.11 | 9.25 | 5,922,148 |
| 04 Oct 11 |
8.97600 -0.41 |
9.23 | 8.85 | 9.20 | 6,228,052 |
| 03 Oct 11 |
9.38300 -0.37 |
9.56 | 9.30 | 9.56 | 4,420,880 |
| 30 Sep 11 |
9.75600 -0.35 |
10.10 | 9.66 | 10.07 | 3,763,017 |
| 29 Sep 11 |
10.11000 +0.25 |
10.24 | 9.78 | 9.81 | 3,637,931 |
| 28 Sep 11 |
9.86000 -0.25 |
10.18 | 9.78 | 10.03 | 6,141,104 |
| 27 Sep 11 |
10.11000 +0.50 |
10.11 | 9.60 | 9.65 | 6,718,282 |
| 26 Sep 11 |
9.60700 +0.25 |
9.77 | 9.16 | 9.20 | 7,075,691 |
| 23 Sep 11 |
9.35900 +0.10 |
9.50 | 8.93 | 9.44 | 5,994,102 |
| 22 Sep 11 |
9.26400 -0.54 |
9.63 | 9.25 | 9.61 | 7,609,979 |
| 21 Sep 11 |
9.80000 -0.52 |
10.18 | 9.76 | 10.11 | 11,937,165 |
| 20 Sep 11 |
10.32000 -0.48 |
11.20 | 10.03 | 10.75 | 17,316,232 |
| 19 Sep 11 |
10.79500 -0.31 |
11.04 | 10.70 | 10.90 | 4,031,738 |
| 16 Sep 11 |
11.11000 -0.14 |
11.39 | 11.05 | 11.35 | 8,947,131 |
| 15 Sep 11 |
11.25000 +0.31 |
11.37 | 10.99 | 11.06 | 5,868,518 |
| 14 Sep 11 |
10.93500 +0.69 |
10.98 | 10.10 | 10.12 | 7,499,634 |
| 13 Sep 11 |
10.24500 -0.18 |
10.61 | 10.07 | 10.60 | 6,577,993 |
| 12 Sep 11 |
10.42500 -0.14 |
10.56 | 10.23 | 10.35 | 4,872,336 |
| 09 Sep 11 |
10.57000 -0.45 |
10.94 | 10.47 | 10.88 | 5,882,321 |
| 08 Sep 11 |
11.01500 -0.01 |
11.32 | 10.91 | 11.14 | 3,637,291 |
| 07 Sep 11 |
11.02000 +0.39 |
11.13 | 10.81 | 10.94 | 4,046,784 |
| 06 Sep 11 |
10.63000 -0.05 |
10.90 | 10.54 | 10.68 | 5,345,733 |
| 05 Sep 11 |
10.68000 -0.51 |
11.09 | 10.66 | 11.05 | 4,286,823 |
| 02 Sep 11 |
11.18500 -0.40 |
11.49 | 11.13 | 11.45 | 4,939,561 |
| 01 Sep 11 |
11.59000 -0.20 |
11.80 | 11.41 | 11.80 | 4,884,772 |
| 31 Aug 11 |
11.79500 +0.64 |
11.91 | 11.22 | 11.24 | 7,884,067 |
| 30 Aug 11 |
11.15500 +0.20 |
11.23 | 11.00 | 11.09 | 4,944,495 |
| 29 Aug 11 |
10.95000 +0.22 |
11.05 | 10.82 | 10.90 | 2,577,927 |
| 26 Aug 11 |
10.73000 +0.02 |
10.81 | 10.39 | 10.75 | 4,750,817 |
| 25 Aug 11 |
10.71000 -0.19 |
11.13 | 10.44 | 10.99 | 7,020,464 |
| 24 Aug 11 |
10.89500 +0.30 |
11.02 | 10.57 | 10.66 | 4,919,210 |
| 23 Aug 11 |
10.60000 -0.20 |
10.85 | 10.54 | 10.82 | 8,180,263 |
| 22 Aug 11 |
10.80500 -0.13 |
11.07 | 10.80 | 10.83 | 4,821,734 |
| 19 Aug 11 |
10.93500 -0.40 |
11.37 | 10.75 | 11.35 | 13,428,743 |
| 18 Aug 11 |
11.33500 -0.80 |
12.10 | 11.30 | 12.02 | 7,617,274 |
| 17 Aug 11 |
12.13500 -0.18 |
12.39 | 12.06 | 12.27 | 4,269,171 |
| 16 Aug 11 |
12.31500 -0.12 |
12.38 | 12.05 | 12.32 | 3,765,582 |
| 15 Aug 11 |
12.43000 +0.08 |
12.64 | 12.24 | 12.50 | 3,393,714 |
| 12 Aug 11 |
12.35000 +0.57 |
12.38 | 11.52 | 11.82 | 6,501,407 |
| 11 Aug 11 |
11.78000 +0.27 |
11.90 | 11.25 | 11.75 | 7,355,230 |
| 10 Aug 11 |
11.50500 -0.47 |
12.45 | 11.33 | 12.40 | 9,971,994 |
| 09 Aug 11 |
11.97500 +0.08 |
12.09 | 11.17 | 11.81 | 10,327,494 |
| 08 Aug 11 |
11.90000 -0.65 |
12.81 | 11.85 | 12.30 | 9,540,638 |
| 05 Aug 11 |
12.54500 +0.16 |
12.94 | 11.86 | 12.06 | 14,120,446 |
| 04 Aug 11 |
12.38000 -0.74 |
13.30 | 12.28 | 13.30 | 13,180,454 |
| 03 Aug 11 |
13.12000 -0.36 |
13.44 | 12.90 | 13.31 | 9,188,157 |
| 02 Aug 11 |
13.48000 -0.30 |
13.82 | 13.41 | 13.70 | 6,702,250 |
| 01 Aug 11 |
13.78000 -0.27 |
14.31 | 13.67 | 14.27 | 4,926,720 |
| 29 Jul 11 |
14.05000 -0.01 |
14.15 | 13.91 | 13.95 | 4,671,788 |
| 28 Jul 11 |
14.06500 -0.41 |
14.14 | 13.62 | 14.11 | 7,984,774 |
| 27 Jul 11 |
14.47500 -0.16 |
14.68 | 14.41 | 14.65 | 3,741,349 |
| 26 Jul 11 |
14.63500 +0.00 |
14.75 | 14.54 | 14.70 | 3,554,891 |
| 25 Jul 11 |
14.63500 +0.01 |
14.66 | 14.44 | 14.51 | 2,912,783 |
| 22 Jul 11 |
14.62500 +0.18 |
14.75 | 14.46 | 14.60 | 4,240,950 |
| 21 Jul 11 |
14.45000 +0.22 |
14.57 | 14.09 | 14.41 | 6,806,168 |
| 20 Jul 11 |
14.23000 +0.18 |
14.29 | 14.11 | 14.15 | 3,371,242 |
| 19 Jul 11 |
14.05000 +0.22 |
14.10 | 13.87 | 13.90 | 4,485,070 |
| 18 Jul 11 |
13.83000 -0.33 |
14.15 | 13.80 | 14.13 | 5,281,822 |
| 15 Jul 11 |
14.16000 -0.05 |
14.36 | 14.10 | 14.17 | 3,858,386 |
| 14 Jul 11 |
14.20500 -0.15 |
14.38 | 14.15 | 14.28 | 2,952,212 |
| 13 Jul 11 |
14.35000 +0.09 |
14.45 | 14.22 | 14.23 | 3,878,246 |
| 12 Jul 11 |
14.26000 -0.34 |
14.45 | 14.00 | 14.43 | 7,380,285 |
| 11 Jul 11 |
14.59500 -0.52 |
15.06 | 14.45 | 14.99 | 7,447,228 |
| 08 Jul 11 |
15.11500 -0.09 |
15.35 | 15.06 | 15.35 | 3,901,065 |
| 07 Jul 11 |
15.20000 -0.17 |
15.50 | 15.14 | 15.45 | 3,613,455 |
| 06 Jul 11 |
15.37000 +0.05 |
15.45 | 15.18 | 15.27 | 3,666,939 |
| 05 Jul 11 |
15.32000 +0.07 |
15.37 | 15.15 | 15.23 | 2,463,231 |
| 04 Jul 11 |
15.24500 +0.06 |
15.32 | 15.13 | 15.22 | 1,567,602 |
| 01 Jul 11 |
15.18000 +0.16 |
15.22 | 14.98 | 15.02 | 2,969,513 |
| 30 Jun 11 |
15.02500 +0.12 |
15.07 | 14.79 | 14.93 | 3,832,369 |
| 29 Jun 11 |
14.90500 +0.01 |
15.19 | 14.87 | 14.97 | 5,780,306 |
| 28 Jun 11 |
14.90000 +0.17 |
14.98 | 14.76 | 14.81 | 3,374,567 |
| 27 Jun 11 |
14.72500 +0.12 |
14.82 | 14.63 | 14.63 | 2,965,636 |
| 24 Jun 11 |
14.61000 +0.09 |
15.04 | 14.55 | 14.76 | 6,760,823 |
| 23 Jun 11 |
14.51500 +0.10 |
14.55 | 14.23 | 14.34 | 5,840,078 |
| 22 Jun 11 |
14.42000 -0.02 |
14.50 | 14.38 | 14.47 | 4,694,113 |
| 21 Jun 11 |
14.44000 +0.30 |
14.47 | 14.15 | 14.15 | 6,221,330 |
| 20 Jun 11 |
14.13500 +0.15 |
14.15 | 13.79 | 13.90 | 4,047,695 |
| 17 Jun 11 |
13.99000 +0.04 |
14.13 | 13.86 | 13.96 | 8,822,487 |
| 16 Jun 11 |
13.95000 +0.14 |
14.01 | 13.81 | 13.97 | 7,033,812 |
| 15 Jun 11 |
13.81500 -0.24 |
14.15 | 13.70 | 14.04 | 6,948,542 |
| 14 Jun 11 |
14.05500 +0.10 |
14.13 | 13.98 | 14.09 | 3,949,336 |
| 13 Jun 11 |
13.96000 +0.06 |
14.05 | 13.85 | 13.86 | 2,588,419 |
| 10 Jun 11 |
13.90500 -0.18 |
14.10 | 13.83 | 14.10 | 4,882,521 |
| 09 Jun 11 |
14.08000 -0.03 |
14.18 | 13.89 | 14.03 | 4,792,396 |
| 08 Jun 11 |
14.11000 -0.33 |
14.36 | 14.02 | 14.35 | 6,454,926 |
| 07 Jun 11 |
14.44000 -0.10 |
14.55 | 14.35 | 14.52 | 3,934,428 |
| 06 Jun 11 |
14.53500 -0.15 |
14.57 | 14.43 | 14.53 | 3,797,105 |
| 03 Jun 11 |
14.68000 -0.06 |
14.86 | 14.48 | 14.80 | 3,902,336 |
| 02 Jun 11 |
14.74500 -0.32 |
14.95 | 14.70 | 14.93 | 3,862,012 |
| 01 Jun 11 |
15.07000 -0.07 |
15.30 | 15.02 | 15.30 | 3,206,437 |
| 31 May 11 |
15.14000 +0.11 |
15.26 | 15.06 | 15.13 | 3,206,003 |
| 30 May 11 |
15.03500 +0.03 |
15.19 | 14.95 | 15.06 | 1,752,484 |
| 27 May 11 |
15.00000 +0.09 |
15.13 | 14.94 | 15.02 | 3,252,731 |
| 26 May 11 |
14.91000 -0.06 |
15.18 | 14.80 | 15.05 | 3,405,574 |
| 25 May 11 |
14.97000 +0.16 |
15.06 | 14.57 | 14.70 | 5,806,578 |
| 24 May 11 |
14.80500 -0.22 |
15.10 | 14.76 | 15.00 | 5,517,676 |
| 23 May 11 |
15.02500 -0.55 |
15.14 | 14.81 | 15.12 | 7,075,168 |
| 20 May 11 |
15.57500 -0.05 |
15.77 | 15.48 | 15.60 | 7,718,830 |
| 19 May 11 |
15.62000 +0.05 |
15.78 | 15.44 | 15.64 | 4,951,226 |
| 18 May 11 |
15.57000 +0.04 |
15.72 | 15.34 | 15.60 | 3,833,244 |
| 17 May 11 |
15.53000 -0.15 |
15.79 | 15.50 | 15.66 | 4,947,097 |
| 16 May 11 |
15.67500 +0.15 |
15.74 | 15.31 | 15.42 | 4,326,492 |
| 13 May 11 |
15.53000 -0.13 |
15.81 | 15.48 | 15.68 | 4,841,342 |
| 12 May 11 |
15.65500 +0.36 |
15.65 | 15.21 | 15.29 | 8,293,302 |
| 11 May 11 |
15.29000 +0.09 |
15.45 | 15.15 | 15.31 | 4,400,986 |
| 10 May 11 |
15.20000 +0.13 |
15.39 | 15.07 | 15.13 | 4,387,468 |
| 09 May 11 |
15.07000 -0.20 |
15.28 | 14.95 | 15.15 | 5,448,730 |
| 06 May 11 |
15.27000 +0.60 |
15.60 | 14.95 | 15.02 | 16,133,533 |
| 05 May 11 |
14.67000 +0.18 |
14.69 | 14.23 | 14.45 | 11,968,268 |
| 04 May 11 |
14.49500 -0.71 |
14.80 | 14.31 | 14.75 | 9,988,276 |
| 03 May 11 |
15.20500 +0.03 |
15.26 | 15.10 | 15.16 | 15,945,843 |
| 02 May 11 |
15.17000 -0.15 |
15.69 | 15.16 | 15.50 | 12,694,012 |
| 29 Apr 11 |
15.32000 -0.08 |
15.38 | 15.16 | 15.31 | 5,141,947 |
| 28 Apr 11 |
15.40000 -0.10 |
15.62 | 15.28 | 15.60 | 5,198,201 |
| 27 Apr 11 |
15.50000 +0.43 |
15.56 | 15.19 | 15.24 | 8,470,004 |
| 26 Apr 11 |
15.07500 +0.14 |
15.18 | 14.93 | 14.97 | 3,524,316 |
| 21 Apr 11 |
14.94000 -0.03 |
15.03 | 14.81 | 14.98 | 3,725,487 |
| 20 Apr 11 |
14.96500 +0.27 |
15.10 | 14.84 | 14.86 | 4,881,389 |
| 19 Apr 11 |
14.70000 +0.02 |
14.88 | 14.61 | 14.75 | 3,820,185 |
| 18 Apr 11 |
14.68000 -0.30 |
15.03 | 14.60 | 15.02 | 4,602,949 |
| 15 Apr 11 |
14.98500 -0.04 |
15.11 | 14.96 | 15.05 | 4,244,685 |
| 14 Apr 11 |
15.02500 +0.00 |
15.07 | 14.81 | 14.99 | 3,485,350 |
| 13 Apr 11 |
15.02000 +0.14 |
15.13 | 14.81 | 14.94 | 5,512,455 |
| 12 Apr 11 |
14.88000 +0.37 |
14.97 | 14.43 | 14.45 | 7,949,165 |
| 11 Apr 11 |
14.51000 -0.22 |
14.76 | 14.43 | 14.64 | 4,545,942 |
| 08 Apr 11 |
14.72500 -0.09 |
14.89 | 14.57 | 14.88 | 4,488,111 |
| 07 Apr 11 |
14.82000 -0.12 |
15.06 | 14.78 | 14.95 | 3,545,604 |
| 06 Apr 11 |
14.94000 +0.17 |
15.03 | 14.66 | 14.83 | 4,159,581 |
| 05 Apr 11 |
14.77000 -0.11 |
14.88 | 14.53 | 14.85 | 4,798,135 |
| 04 Apr 11 |
14.88000 -0.12 |
15.02 | 14.81 | 15.02 | 4,000,730 |
| 01 Apr 11 |
15.00000 +0.05 |
15.21 | 14.82 | 15.05 | 5,787,162 |
| 31 Mar 11 |
14.95500 -0.15 |
15.16 | 14.79 | 15.13 | 6,336,747 |
| 30 Mar 11 |
15.10000 +0.12 |
15.15 | 14.96 | 15.09 | 4,374,113 |
| 29 Mar 11 |
14.98500 +0.22 |
15.02 | 14.73 | 14.82 | 4,522,587 |
| 28 Mar 11 |
14.76500 +0.02 |
14.96 | 14.70 | 14.70 | 3,023,802 |
| 25 Mar 11 |
14.74500 +0.10 |
14.84 | 14.51 | 14.82 | 4,452,987 |
| 24 Mar 11 |
14.65000 +0.38 |
14.73 | 14.22 | 14.28 | 6,029,503 |
| 23 Mar 11 |
14.27000 -0.01 |
14.39 | 14.09 | 14.27 | 3,660,621 |
| 22 Mar 11 |
14.28500 -0.06 |
14.52 | 14.16 | 14.33 | 5,675,692 |
| 21 Mar 11 |
14.34000 +0.41 |
14.44 | 14.11 | 14.17 | 7,179,890 |
| 18 Mar 11 |
13.93000 +0.19 |
14.14 | 13.69 | 13.90 | 11,139,936 |
| 17 Mar 11 |
13.74500 +0.18 |
13.85 | 13.41 | 13.68 | 8,880,111 |
| 16 Mar 11 |
13.56500 -0.42 |
14.31 | 13.52 | 14.19 | 10,952,991 |
| 15 Mar 11 |
13.98500 -0.88 |
14.64 | 13.85 | 14.56 | 16,595,686 |
| 14 Mar 11 |
14.86000 -0.06 |
15.10 | 14.69 | 14.76 | 6,170,809 |
| 11 Mar 11 |
14.91500 -0.09 |
15.05 | 14.64 | 14.81 | 6,686,475 |
| 10 Mar 11 |
15.00500 -0.01 |
15.02 | 14.78 | 14.97 | 4,459,637 |
| 09 Mar 11 |
15.01500 +0.40 |
15.30 | 14.70 | 14.73 | 12,552,274 |
| 08 Mar 11 |
14.62000 +0.17 |
14.85 | 14.40 | 14.55 | 7,514,432 |
| 07 Mar 11 |
14.45000 -0.05 |
14.67 | 14.23 | 14.39 | 6,146,612 |
| 04 Mar 11 |
14.50000 -0.30 |
14.97 | 14.45 | 14.94 | 5,454,194 |
| 03 Mar 11 |
14.80000 +0.40 |
14.90 | 14.49 | 14.51 | 7,830,889 |
| 02 Mar 11 |
14.40000 -0.32 |
14.68 | 14.36 | 14.53 | 6,603,054 |
| 01 Mar 11 |
14.72000 -0.09 |
15.19 | 14.63 | 14.98 | 5,457,743 |
| 28 Feb 11 |
14.81500 +0.09 |
15.01 | 14.54 | 14.69 | 5,054,636 |
| 25 Feb 11 |
14.73000 +0.20 |
14.89 | 14.56 | 14.56 | 6,537,432 |
| 24 Feb 11 |
14.53000 -0.41 |
14.80 | 14.36 | 14.70 | 10,496,090 |
| 23 Feb 11 |
14.93500 -0.29 |
15.20 | 14.81 | 15.14 | 6,442,534 |
| 22 Feb 11 |
15.22500 -0.07 |
15.36 | 14.69 | 15.06 | 10,599,600 |
| 21 Feb 11 |
15.30000 -0.40 |
15.74 | 15.30 | 15.73 | 4,761,540 |
| 18 Feb 11 |
15.70000 +0.12 |
15.70 | 15.44 | 15.58 | 4,210,713 |
| 17 Feb 11 |
15.58000 -0.22 |
15.88 | 15.47 | 15.81 | 4,444,607 |
| 16 Feb 11 |
15.80000 +0.09 |
15.90 | 15.66 | 15.73 | 3,790,908 |
| 15 Feb 11 |
15.71000 +0.13 |
15.71 | 15.32 | 15.58 | 4,921,568 |
| 14 Feb 11 |
15.58000 -0.05 |
15.71 | 15.37 | 15.70 | 3,802,336 |
| 11 Feb 11 |
15.63000 +0.13 |
15.67 | 15.44 | 15.51 | 4,344,176 |
| 10 Feb 11 |
15.50000 -0.40 |
15.50 | 15.26 | 15.48 | 9,312,232 |
| 09 Feb 11 |
15.90000 -0.02 |
15.95 | 15.78 | 15.90 | 2,978,345 |
| 08 Feb 11 |
15.92000 +0.22 |
15.95 | 15.63 | 15.79 | 4,829,534 |
| 07 Feb 11 |
15.70500 +0.41 |
15.78 | 15.36 | 15.41 | 4,741,165 |
| 04 Feb 11 |
15.29500 -0.02 |
15.42 | 15.19 | 15.41 | 3,824,180 |
| 03 Feb 11 |
15.32000 -0.08 |
15.50 | 15.19 | 15.47 | 5,194,202 |
| 02 Feb 11 |
15.39500 -0.14 |
15.69 | 15.25 | 15.59 | 4,513,315 |
| 01 Feb 11 |
15.53500 +0.19 |
15.67 | 15.38 | 15.45 | 3,985,704 |
| 31 Jan 11 |
15.34500 -0.24 |
15.57 | 15.17 | 15.52 | 5,921,218 |
| 28 Jan 11 |
15.59000 -0.16 |
15.88 | 15.55 | 15.85 | 4,541,300 |
| 27 Jan 11 |
15.75000 -0.36 |
16.31 | 15.74 | 16.11 | 6,250,815 |
| 26 Jan 11 |
16.11000 +0.45 |
16.11 | 15.67 | 15.73 | 5,352,411 |
| 25 Jan 11 |
15.66500 -0.14 |
15.91 | 15.61 | 15.78 | 3,559,483 |
| 24 Jan 11 |
15.80000 -0.01 |
15.89 | 15.48 | 15.82 | 7,325,230 |
| 21 Jan 11 |
15.81000 -0.07 |
16.18 | 15.81 | 16.00 | 6,109,078 |
| 20 Jan 11 |
15.88000 -0.20 |
16.19 | 15.65 | 16.09 | 9,879,708 |
| 19 Jan 11 |
16.08500 -0.60 |
16.75 | 15.96 | 16.71 | 8,562,009 |
| 18 Jan 11 |
16.68500 +0.02 |
16.92 | 16.58 | 16.65 | 4,385,953 |
| 17 Jan 11 |
16.66000 -0.31 |
16.91 | 16.63 | 16.81 | 3,549,518 |
| 14 Jan 11 |
16.97000 +0.09 |
17.11 | 16.77 | 16.90 | 3,801,374 |
| 13 Jan 11 |
16.87500 -0.48 |
17.25 | 16.81 | 17.20 | 5,204,471 |
| 12 Jan 11 |
17.35000 +0.17 |
17.50 | 17.17 | 17.22 | 5,653,508 |
| 11 Jan 11 |
17.18000 +0.21 |
17.26 | 16.88 | 17.00 | 5,428,234 |
| 10 Jan 11 |
16.97000 -0.28 |
17.24 | 16.83 | 17.24 | 2,854,457 |
| 07 Jan 11 |
17.25500 -0.14 |
17.33 | 16.96 | 17.15 | 4,004,384 |
| 06 Jan 11 |
17.39000 +0.44 |
17.57 | 17.00 | 17.03 | 4,185,524 |
| 05 Jan 11 |
16.95000 -0.30 |
17.31 | 16.86 | 17.29 | 3,681,392 |
| 04 Jan 11 |
17.25000 +0.40 |
17.32 | 16.76 | 16.84 | 4,411,429 |
| 03 Jan 11 |
16.85000 +0.50 |
16.91 | 16.42 | 16.44 | 2,748,295 |
| 30 Dec 10 |
16.35500 -0.32 |
16.70 | 16.35 | 16.67 | 1,068,854 |
| 29 Dec 10 |
16.67000 +0.08 |
16.73 | 16.52 | 16.60 | 2,471,065 |
| 28 Dec 10 |
16.59500 -0.06 |
16.76 | 16.56 | 16.66 | 846,159 |
| 27 Dec 10 |
16.65500 -0.03 |
16.82 | 16.48 | 16.78 | 1,183,595 |
| 23 Dec 10 |
16.69000 +0.05 |
16.81 | 16.63 | 16.64 | 1,828,378 |
| 22 Dec 10 |
16.64500 +0.03 |
16.92 | 16.63 | 16.67 | 2,935,901 |
| 21 Dec 10 |
16.61500 +0.01 |
16.83 | 16.58 | 16.65 | 2,555,628 |
| 20 Dec 10 |
16.60500 -0.14 |
16.69 | 16.33 | 16.65 | 3,515,504 |
| 17 Dec 10 |
16.74500 -0.02 |
16.94 | 16.58 | 16.75 | 5,401,819 |
| 16 Dec 10 |
16.76500 -0.15 |
16.99 | 16.72 | 16.98 | 4,020,269 |
| 15 Dec 10 |
16.91500 -0.42 |
17.22 | 16.90 | 17.22 | 4,569,930 |
| 14 Dec 10 |
17.34000 +0.30 |
17.40 | 17.12 | 17.20 | 5,041,504 |
| 13 Dec 10 |
17.04500 -0.08 |
17.31 | 16.92 | 17.20 | 3,057,935 |
| 10 Dec 10 |
17.12000 +0.20 |
17.29 | 16.90 | 16.91 | 3,171,793 |
| 09 Dec 10 |
16.91500 -0.85 |
17.90 | 16.86 | 17.65 | 8,294,705 |
| 08 Dec 10 |
17.77000 +0.30 |
17.93 | 17.42 | 17.42 | 5,787,235 |
| 07 Dec 10 |
17.47500 -0.06 |
17.70 | 17.41 | 17.55 | 3,920,344 |
| 06 Dec 10 |
17.53500 +0.17 |
17.60 | 17.27 | 17.39 | 2,930,396 |
| 03 Dec 10 |
17.36000 -0.08 |
17.53 | 17.33 | 17.44 | 3,980,208 |
| 02 Dec 10 |
17.44500 +0.52 |
17.53 | 17.05 | 17.05 | 7,021,895 |
| 01 Dec 10 |
16.92000 +0.52 |
17.02 | 16.77 | 16.99 | 5,187,441 |
| 30 Nov 10 |
16.39500 +0.00 |
16.55 | 16.32 | 16.42 | 4,730,598 |
| 29 Nov 10 |
16.39500 -0.25 |
17.06 | 16.33 | 16.72 | 5,066,165 |
| 26 Nov 10 |
16.65000 -0.28 |
17.07 | 16.65 | 16.87 | 6,968,275 |
| 25 Nov 10 |
16.93000 +0.40 |
16.95 | 16.57 | 16.66 | 3,695,391 |
| 24 Nov 10 |
16.53500 +0.49 |
16.66 | 16.01 | 16.19 | 6,510,085 |
| 23 Nov 10 |
16.04000 -0.46 |
16.50 | 16.02 | 16.46 | 4,622,183 |
| 22 Nov 10 |
16.50500 +0.25 |
16.76 | 16.34 | 16.37 | 6,969,769 |
| 19 Nov 10 |
16.25000 +0.00 |
16.33 | 16.13 | 16.27 | 3,987,745 |
| 18 Nov 10 |
16.25000 +0.27 |
16.38 | 16.17 | 16.35 | 4,496,546 |
| 17 Nov 10 |
15.97500 +0.37 |
16.00 | 15.62 | 15.65 | 2,916,568 |
| 16 Nov 10 |
15.61000 -0.50 |
16.09 | 15.60 | 16.08 | 4,001,111 |
| 15 Nov 10 |
16.11000 +0.08 |
16.15 | 15.88 | 15.99 | 2,703,363 |
| 12 Nov 10 |
16.03500 +0.26 |
16.08 | 15.60 | 15.69 | 4,481,741 |
| 11 Nov 10 |
15.77500 -0.14 |
15.96 | 15.55 | 15.91 | 4,801,879 |
| 10 Nov 10 |
15.91000 -0.14 |
16.11 | 15.76 | 16.01 | 5,471,778 |
| 09 Nov 10 |
16.04500 -0.30 |
16.43 | 15.96 | 16.32 | 6,877,704 |
| 08 Nov 10 |
16.34000 +0.08 |
16.44 | 16.18 | 16.25 | 4,804,206 |
| 05 Nov 10 |
16.26000 +0.03 |
16.39 | 16.14 | 16.26 | 4,374,330 |
| 04 Nov 10 |
16.23000 +0.41 |
16.38 | 15.88 | 15.90 | 6,015,980 |
| 03 Nov 10 |
15.81500 +0.27 |
15.98 | 15.52 | 15.57 | 7,125,392 |
| 02 Nov 10 |
15.54500 +0.06 |
15.69 | 15.37 | 15.38 | 3,119,029 |
| 01 Nov 10 |
15.48500 +0.11 |
15.59 | 15.15 | 15.44 | 3,628,864 |
| 29 Oct 10 |
15.37500 -0.19 |
15.68 | 15.32 | 15.68 | 4,811,163 |
| 28 Oct 10 |
15.56000 +0.13 |
15.78 | 15.42 | 15.60 | 6,940,110 |
| 27 Oct 10 |
15.43000 +0.28 |
15.61 | 15.15 | 15.24 | 10,467,548 |
| 26 Oct 10 |
15.15000 +0.03 |
15.20 | 14.94 | 15.17 | 3,531,188 |
| 25 Oct 10 |
15.11500 -0.03 |
15.36 | 15.11 | 15.27 | 4,436,550 |
| 22 Oct 10 |
15.14500 +0.02 |
15.19 | 15.05 | 15.14 | 2,196,329 |
| 21 Oct 10 |
15.12500 +0.26 |
15.20 | 14.90 | 14.90 | 3,969,196 |
| 20 Oct 10 |
14.87000 -0.13 |
14.98 | 14.66 | 14.90 | 6,582,444 |
| 19 Oct 10 |
14.99500 -0.39 |
15.44 | 14.95 | 15.27 | 6,024,046 |
| 18 Oct 10 |
15.38500 +0.52 |
15.45 | 14.89 | 14.90 | 6,583,499 |
| 15 Oct 10 |
14.86500 -0.02 |
15.00 | 14.75 | 14.91 | 4,372,863 |
| 14 Oct 10 |
14.88000 +0.10 |
14.89 | 14.63 | 14.81 | 3,243,501 |
| 13 Oct 10 |
14.78500 +0.45 |
14.93 | 14.37 | 14.40 | 5,412,832 |
| 12 Oct 10 |
14.33500 -0.01 |
14.37 | 14.10 | 14.27 | 2,819,481 |
| 11 Oct 10 |
14.34500 -0.05 |
14.44 | 14.27 | 14.31 | 3,101,714 |
| 08 Oct 10 |
14.39500 +0.42 |
14.40 | 14.02 | 14.08 | 5,501,883 |
| 07 Oct 10 |
13.98000 -0.06 |
14.23 | 13.92 | 14.02 | 4,211,254 |
| 06 Oct 10 |
14.04000 +0.29 |
14.14 | 13.69 | 13.78 | 4,773,159 |
| 05 Oct 10 |
13.75000 +0.33 |
13.76 | 13.36 | 13.48 | 3,796,970 |
| 04 Oct 10 |
13.42000 -0.19 |
13.67 | 13.28 | 13.65 | 3,614,114 |
| 01 Oct 10 |
13.61500 +0.13 |
13.78 | 13.44 | 13.50 | 3,918,700 |
| 30 Sep 10 |
13.48500 -0.07 |
13.70 | 13.44 | 13.49 | 3,844,678 |
| 29 Sep 10 |
13.55000 -0.02 |
13.70 | 13.38 | 13.60 | 3,734,627 |
| 28 Sep 10 |
13.57000 +0.14 |
13.69 | 13.31 | 13.41 | 4,144,637 |
| 27 Sep 10 |
13.43000 -0.13 |
13.67 | 13.42 | 13.60 | 2,267,717 |
| 24 Sep 10 |
13.56000 +0.44 |
13.57 | 13.05 | 13.12 | 3,623,051 |
| 23 Sep 10 |
13.12500 -0.27 |
13.55 | 13.07 | 13.50 | 3,822,927 |
| 22 Sep 10 |
13.39500 -0.25 |
13.64 | 13.26 | 13.56 | 4,406,765 |
| 21 Sep 10 |
13.65000 +0.30 |
13.78 | 13.22 | 13.28 | 5,265,938 |
| 20 Sep 10 |
13.35000 +0.14 |
13.38 | 13.22 | 13.22 | 2,230,570 |
| 17 Sep 10 |
13.21000 +0.12 |
13.45 | 13.15 | 13.24 | 6,246,664 |
| 16 Sep 10 |
13.09000 -0.17 |
13.32 | 13.02 | 13.27 | 2,833,378 |
| 15 Sep 10 |
13.26000 -0.18 |
13.45 | 13.14 | 13.40 | 3,752,102 |
| 14 Sep 10 |
13.44000 +0.07 |
13.47 | 13.27 | 13.37 | 3,351,967 |
| 13 Sep 10 |
13.37000 +0.23 |
13.48 | 13.11 | 13.20 | 4,113,744 |
| 10 Sep 10 |
13.14000 -0.02 |
13.19 | 12.98 | 13.16 | 3,545,760 |
| 09 Sep 10 |
13.16000 +0.28 |
13.18 | 12.77 | 12.88 | 2,986,672 |
| 08 Sep 10 |
12.88000 -0.02 |
12.94 | 12.68 | 12.86 | 5,415,463 |
| 07 Sep 10 |
12.90500 -0.08 |
13.01 | 12.82 | 12.99 | 2,260,608 |
| 06 Sep 10 |
12.98500 -0.04 |
13.11 | 12.97 | 13.06 | 2,015,242 |
| 03 Sep 10 |
13.02500 +0.22 |
13.09 | 12.78 | 12.79 | 3,612,044 |
| 02 Sep 10 |
12.80500 -0.06 |
13.00 | 12.75 | 12.85 | 3,581,892 |
| 01 Sep 10 |
12.87000 +0.41 |
12.89 | 12.29 | 12.50 | 4,517,711 |
| 31 Aug 10 |
12.45500 -0.07 |
12.49 | 12.26 | 12.32 | 2,594,053 |
| 30 Aug 10 |
12.53000 -0.06 |
12.70 | 12.48 | 12.60 | 1,940,173 |
| 27 Aug 10 |
12.58500 +0.11 |
12.60 | 12.35 | 12.43 | 3,653,649 |
| 26 Aug 10 |
12.47000 +0.17 |
12.59 | 12.35 | 12.35 | 3,184,343 |
| 25 Aug 10 |
12.30000 -0.10 |
12.50 | 12.17 | 12.38 | 4,724,714 |
| 24 Aug 10 |
12.40000 -0.13 |
12.49 | 12.31 | 12.47 | 4,416,027 |
| 23 Aug 10 |
12.53000 +0.03 |
12.71 | 12.44 | 12.49 | 2,275,695 |
| 20 Aug 10 |
12.50000 -0.05 |
12.57 | 12.44 | 12.54 | 4,328,800 |
| 19 Aug 10 |
12.55000 -0.14 |
12.85 | 12.49 | 12.80 | 4,073,754 |
| 18 Aug 10 |
12.68500 +0.05 |
12.78 | 12.52 | 12.60 | 3,033,060 |
| 17 Aug 10 |
12.63500 +0.35 |
12.67 | 12.23 | 12.36 | 3,622,245 |
| 16 Aug 10 |
12.29000 +0.02 |
12.44 | 12.26 | 12.30 | 3,386,452 |
| 13 Aug 10 |
12.26500 -0.07 |
12.44 | 12.13 | 12.35 | 2,570,502 |
| 12 Aug 10 |
12.33500 -0.02 |
12.49 | 12.27 | 12.35 | 4,219,261 |
| 11 Aug 10 |
12.36000 -0.41 |
12.76 | 12.35 | 12.76 | 4,039,582 |
| 10 Aug 10 |
12.76500 -0.26 |
13.01 | 12.58 | 13.00 | 4,635,042 |
| 09 Aug 10 |
13.03000 +0.22 |
13.15 | 12.91 | 12.97 | 4,138,467 |
| 06 Aug 10 |
12.80500 -0.28 |
13.30 | 12.77 | 13.15 | 4,894,817 |
| 05 Aug 10 |
13.09000 +0.07 |
13.22 | 13.05 | 13.08 | 3,825,779 |
| 04 Aug 10 |
13.02500 -0.07 |
13.09 | 12.82 | 13.08 | 4,408,641 |
| 03 Aug 10 |
13.09500 +0.45 |
13.11 | 12.57 | 12.59 | 6,769,853 |
| 02 Aug 10 |
12.64500 +0.17 |
12.76 | 12.31 | 12.54 | 3,866,610 |
| 30 Jul 10 |
12.47500 +0.26 |
12.63 | 12.18 | 12.26 | 5,972,721 |
| 29 Jul 10 |
12.22000 -0.57 |
12.54 | 12.14 | 12.50 | 10,375,203 |
| 28 Jul 10 |
12.79500 +0.20 |
12.97 | 12.66 | 12.75 | 5,673,443 |
| 27 Jul 10 |
12.59500 -0.01 |
12.77 | 12.56 | 12.63 | 4,026,236 |
| 26 Jul 10 |
12.60500 +0.13 |
12.68 | 12.44 | 12.52 | 4,162,688 |
| 23 Jul 10 |
12.48000 +0.29 |
12.50 | 12.06 | 12.17 | 4,167,030 |
| 22 Jul 10 |
12.18500 +0.24 |
12.27 | 11.87 | 11.90 | 6,051,237 |
| 21 Jul 10 |
11.95000 +0.15 |
12.05 | 11.73 | 11.85 | 3,491,228 |
| 20 Jul 10 |
11.80000 -0.06 |
11.95 | 11.62 | 11.89 | 3,571,186 |
| 19 Jul 10 |
11.86000 -0.03 |
12.13 | 11.80 | 11.91 | 3,414,456 |
| 16 Jul 10 |
11.89000 -0.26 |
12.34 | 11.79 | 12.11 | 5,283,027 |
| 15 Jul 10 |
12.14500 -0.27 |
12.45 | 12.10 | 12.38 | 3,407,293 |
| 14 Jul 10 |
12.41500 +0.08 |
12.50 | 12.20 | 12.35 | 4,368,615 |
| 13 Jul 10 |
12.33500 +0.22 |
12.44 | 12.07 | 12.07 | 5,423,458 |
| 12 Jul 10 |
12.12000 +0.02 |
12.23 | 12.07 | 12.14 | 2,738,229 |
| 09 Jul 10 |
12.10500 +0.14 |
12.13 | 11.93 | 12.04 | 4,279,181 |
| 08 Jul 10 |
11.96000 +0.30 |
11.99 | 11.73 | 11.80 | 4,648,949 |
| 07 Jul 10 |
11.66000 +0.07 |
11.68 | 11.30 | 11.50 | 4,181,990 |
| 06 Jul 10 |
11.58500 +0.30 |
11.73 | 11.23 | 11.32 | 3,678,298 |
| 05 Jul 10 |
11.29000 -0.08 |
11.48 | 11.29 | 11.45 | 2,366,709 |
| 02 Jul 10 |
11.37000 +0.11 |
11.52 | 11.26 | 11.35 | 3,305,233 |
| 01 Jul 10 |
11.25500 -0.14 |
11.43 | 11.14 | 11.26 | 5,656,332 |
| 30 Jun 10 |
11.39000 +0.02 |
11.53 | 11.33 | 11.48 | 4,378,577 |
| 29 Jun 10 |
11.37000 -0.60 |
11.90 | 11.32 | 11.81 | 8,666,193 |
| 28 Jun 10 |
11.96500 +0.19 |
12.06 | 11.69 | 11.85 | 4,875,871 |
| 25 Jun 10 |
11.78000 -0.01 |
11.94 | 11.69 | 11.81 | 4,875,192 |
| 24 Jun 10 |
11.78500 -0.24 |
12.15 | 11.78 | 12.09 | 5,217,788 |
| 23 Jun 10 |
12.03000 +0.27 |
12.19 | 11.73 | 11.76 | 8,199,268 |
| 22 Jun 10 |
11.76000 +0.03 |
11.98 | 11.66 | 11.85 | 4,220,230 |
| 21 Jun 10 |
11.73000 +0.00 |
11.95 | 11.69 | 11.89 | 3,979,178 |
| 18 Jun 10 |
11.73000 +0.16 |
11.77 | 11.57 | 11.59 | 8,686,614 |
| 17 Jun 10 |
11.57000 -0.03 |
11.74 | 11.48 | 11.57 | 4,086,840 |
| 16 Jun 10 |
11.60000 +0.12 |
11.66 | 11.48 | 11.52 | 5,129,597 |
| 15 Jun 10 |
11.48000 +0.23 |
11.54 | 11.15 | 11.15 | 5,119,832 |
| 14 Jun 10 |
11.24500 +0.18 |
11.37 | 11.15 | 11.17 | 3,761,754 |
| 11 Jun 10 |
11.06500 +0.22 |
11.16 | 10.90 | 10.98 | 5,628,412 |
| 10 Jun 10 |
10.84000 +0.14 |
10.90 | 10.51 | 10.63 | 4,047,758 |
| 09 Jun 10 |
10.70000 +0.18 |
10.71 | 10.32 | 10.58 | 5,045,466 |
| 08 Jun 10 |
10.51500 -0.23 |
10.81 | 10.40 | 10.79 | 6,783,967 |
| 07 Jun 10 |
10.75000 -0.05 |
10.83 | 10.61 | 10.73 | 5,423,313 |
| 04 Jun 10 |
10.80000 -0.26 |
11.24 | 10.76 | 11.15 | 6,548,082 |
| 03 Jun 10 |
11.06000 +0.39 |
11.19 | 10.90 | 10.90 | 5,615,496 |
| 02 Jun 10 |
10.67500 -0.09 |
10.77 | 10.56 | 10.69 | 3,850,039 |
| 01 Jun 10 |
10.76000 -0.03 |
10.84 | 10.52 | 10.75 | 4,219,261 |
| 31 May 10 |
10.79000 -0.04 |
10.89 | 10.78 | 10.80 | 1,678,713 |
| 28 May 10 |
10.83000 -0.07 |
11.02 | 10.81 | 10.94 | 4,261,519 |
| 27 May 10 |
10.89500 +0.32 |
10.97 | 10.63 | 10.63 | 7,390,549 |
| 26 May 10 |
10.57500 +0.24 |
10.77 | 10.46 | 10.50 | 7,286,365 |
| 25 May 10 |
10.33500 -0.47 |
10.56 | 10.19 | 10.50 | 10,095,842 |
| 24 May 10 |
10.80000 +0.00 |
10.91 | 10.61 | 10.85 | 4,556,379 |
| 21 May 10 |
10.80000 -0.13 |
10.95 | 10.59 | 10.91 | 8,918,152 |
| 20 May 10 |
10.92500 -0.23 |
11.35 | 10.73 | 11.20 | 7,683,206 |
| 19 May 10 |
11.15500 -0.27 |
11.39 | 11.02 | 11.31 | 8,145,451 |
| 18 May 10 |
11.42000 +0.06 |
11.61 | 11.37 | 11.47 | 4,997,340 |
| 17 May 10 |
11.36500 -0.19 |
11.60 | 11.33 | 11.45 | 5,985,294 |
| 14 May 10 |
11.55500 -0.43 |
11.95 | 11.48 | 11.86 | 7,015,641 |
| 13 May 10 |
11.98500 +0.12 |
12.05 | 11.90 | 11.95 | 3,805,408 |
| 12 May 10 |
11.86500 +0.26 |
11.90 | 11.52 | 11.55 | 7,231,298 |
| 11 May 10 |
11.61000 -0.06 |
11.65 | 11.35 | 11.44 | 5,716,402 |
| 10 May 10 |
11.66500 +0.38 |
11.82 | 11.36 | 11.36 | 11,730,093 |
| 07 May 10 |
11.28500 -0.40 |
11.61 | 11.10 | 11.58 | 13,006,434 |
| 06 May 10 |
11.68000 -0.13 |
12.04 | 11.65 | 11.78 | 9,085,963 |
| 05 May 10 |
11.81000 -0.23 |
12.14 | 11.78 | 12.05 | 9,579,856 |
| 04 May 10 |
12.04500 -0.60 |
12.65 | 12.05 | 12.59 | 9,417,865 |
| 03 May 10 |
12.64000 +0.09 |
12.68 | 12.43 | 12.50 | 2,437,627 |
| 30 Apr 10 |
12.55000 -0.10 |
12.83 | 12.45 | 12.65 | 4,120,368 |
| 29 Apr 10 |
12.64500 +0.44 |
12.71 | 12.15 | 12.15 | 6,282,095 |
| 28 Apr 10 |
12.20500 -0.22 |
12.45 | 12.15 | 12.36 | 6,965,285 |
| 27 Apr 10 |
12.42000 -0.34 |
12.78 | 12.42 | 12.73 | 5,144,699 |
| 26 Apr 10 |
12.76000 +0.11 |
12.88 | 12.72 | 12.79 | 4,793,274 |
| 23 Apr 10 |
12.65500 +0.26 |
12.68 | 12.41 | 12.45 | 4,616,650 |
| 22 Apr 10 |
12.40000 -0.24 |
12.73 | 12.35 | 12.67 | 5,210,128 |
| 21 Apr 10 |
12.64000 +0.02 |
12.78 | 12.57 | 12.73 | 7,822,162 |
| 20 Apr 10 |
12.62000 +0.22 |
12.67 | 12.45 | 12.57 | 10,086,272 |
| 19 Apr 10 |
12.40000 -0.34 |
12.49 | 11.98 | 12.06 | 24,128,362 |
| 16 Apr 10 |
12.73500 -0.55 |
13.10 | 12.73 | 13.06 | 10,889,683 |
| 15 Apr 10 |
13.28000 +0.23 |
13.40 | 13.04 | 13.10 | 6,302,432 |
| 14 Apr 10 |
13.04500 +0.17 |
13.06 | 12.79 | 12.90 | 4,843,829 |
| 13 Apr 10 |
12.87500 -0.07 |
13.02 | 12.71 | 12.93 | 6,435,402 |
| 12 Apr 10 |
12.95000 -0.11 |
13.16 | 12.95 | 13.09 | 3,775,558 |
| 09 Apr 10 |
13.05500 +0.27 |
13.19 | 12.86 | 12.86 | 5,706,410 |
| 08 Apr 10 |
12.78500 -0.02 |
13.04 | 12.63 | 12.90 | 5,395,450 |
| 07 Apr 10 |
12.80500 -0.06 |
12.90 | 12.73 | 12.88 | 3,544,710 |
| 06 Apr 10 |
12.87000 +0.22 |
12.89 | 12.59 | 12.65 | 4,335,283 |
| 01 Apr 10 |
12.65000 +0.37 |
12.74 | 12.33 | 12.39 | 4,820,603 |
| 31 Mar 10 |
12.28000 -0.19 |
12.56 | 12.20 | 12.45 | 4,638,863 |
| 30 Mar 10 |
12.46500 -0.09 |
12.62 | 12.41 | 12.58 | 4,897,361 |
| 29 Mar 10 |
12.55500 +0.13 |
12.57 | 12.44 | 12.49 | 3,029,921 |
| 26 Mar 10 |
12.42500 -0.14 |
12.53 | 12.34 | 12.53 | 4,435,411 |
| 25 Mar 10 |
12.57000 +0.35 |
12.63 | 12.22 | 12.23 | 6,308,703 |
| 24 Mar 10 |
12.21500 -0.15 |
12.40 | 12.19 | 12.34 | 3,839,368 |
| 23 Mar 10 |
12.37000 +0.06 |
12.45 | 12.24 | 12.27 | 5,685,432 |
| 22 Mar 10 |
12.31000 +0.03 |
12.40 | 12.05 | 12.26 | 5,138,249 |
| 19 Mar 10 |
12.28500 +0.14 |
12.33 | 12.11 | 12.21 | 14,995,081 |
| 18 Mar 10 |
12.14000 +0.04 |
12.43 | 12.04 | 12.09 | 7,932,740 |
| 17 Mar 10 |
12.10000 +0.10 |
12.17 | 12.02 | 12.09 | 5,766,297 |
| 16 Mar 10 |
12.00500 +0.27 |
12.07 | 11.76 | 11.81 | 6,422,543 |
| 15 Mar 10 |
11.74000 -0.11 |
11.94 | 11.74 | 11.88 | 4,449,853 |
| 12 Mar 10 |
11.85500 +0.07 |
11.98 | 11.78 | 11.81 | 5,846,791 |
| 11 Mar 10 |
11.78000 -0.16 |
11.99 | 11.78 | 11.92 | 4,789,802 |
| 10 Mar 10 |
11.94500 +0.08 |
12.00 | 11.82 | 11.84 | 4,333,351 |
| 09 Mar 10 |
11.86500 +0.13 |
11.88 | 11.64 | 11.75 | 3,405,366 |
| 08 Mar 10 |
11.73500 +0.03 |
11.89 | 11.69 | 11.77 | 4,169,210 |
| 05 Mar 10 |
11.70500 +0.20 |
11.78 | 11.48 | 11.52 | 4,674,386 |
| 04 Mar 10 |
11.50000 -0.09 |
11.58 | 11.40 | 11.50 | 4,251,800 |
| 03 Mar 10 |
11.59000 +0.09 |
11.63 | 11.40 | 11.46 | 4,113,738 |
| 02 Mar 10 |
11.50000 +0.40 |
11.53 | 10.98 | 11.10 | 13,988,185 |
| 01 Mar 10 |
11.10000 +0.14 |
11.12 | 10.91 | 11.06 | 3,223,457 |
| 26 Feb 10 |
10.96000 +0.17 |
10.97 | 10.78 | 10.91 | 3,749,689 |
| 25 Feb 10 |
10.79000 -0.13 |
11.02 | 10.73 | 10.88 | 5,079,479 |
| 24 Feb 10 |
10.92000 -0.03 |
11.03 | 10.86 | 10.97 | 5,228,421 |
| 23 Feb 10 |
10.95000 -0.05 |
11.25 | 10.91 | 11.24 | 6,489,072 |
| 22 Feb 10 |
10.99500 -0.19 |
11.18 | 10.91 | 11.17 | 4,889,929 |
| 19 Feb 10 |
11.18500 +0.06 |
11.19 | 10.98 | 11.07 | 3,919,740 |
| 18 Feb 10 |
11.13000 +0.03 |
11.26 | 11.02 | 11.03 | 4,106,926 |
| 17 Feb 10 |
11.10000 +0.14 |
11.15 | 10.91 | 11.00 | 8,155,370 |
| 16 Feb 10 |
10.96000 +0.04 |
11.06 | 10.74 | 11.01 | 4,096,753 |
| 15 Feb 10 |
10.92000 -0.01 |
11.08 | 10.88 | 10.97 | 2,738,086 |
| 12 Feb 10 |
10.93000 -0.02 |
11.10 | 10.84 | 11.07 | 4,945,756 |
| 11 Feb 10 |
10.95500 -0.36 |
11.39 | 10.82 | 11.33 | 10,218,970 |
| 10 Feb 10 |
11.32000 +0.30 |
11.32 | 11.03 | 11.09 | 6,650,389 |
| 09 Feb 10 |
11.01500 -0.06 |
11.16 | 10.94 | 11.10 | 6,850,684 |
| 08 Feb 10 |
11.08000 +0.03 |
11.23 | 10.90 | 11.10 | 5,254,884 |
| 05 Feb 10 |
11.04500 -0.28 |
11.38 | 11.03 | 11.27 | 7,754,890 |
| 04 Feb 10 |
11.33000 -0.41 |
11.86 | 11.31 | 11.72 | 7,102,436 |
| 03 Feb 10 |
11.74500 -0.23 |
12.03 | 11.71 | 12.02 | 5,400,347 |
| 02 Feb 10 |
11.98000 +0.21 |
12.00 | 11.68 | 11.77 | 7,079,458 |
| 01 Feb 10 |
11.77000 +0.15 |
11.84 | 11.52 | 11.55 | 4,146,141 |
| 29 Jan 10 |
11.62500 +0.19 |
11.73 | 11.46 | 11.50 | 6,360,778 |
| 28 Jan 10 |
11.44000 -0.01 |
11.83 | 11.44 | 11.61 | 8,673,757 |
| 27 Jan 10 |
11.45000 -0.11 |
11.45 | 11.23 | 11.45 | 7,268,177 |
| 26 Jan 10 |
11.56000 +0.17 |
11.64 | 11.41 | 11.51 | 8,277,082 |
| 25 Jan 10 |
11.39000 -0.30 |
11.66 | 11.33 | 11.58 | 9,511,251 |
| 22 Jan 10 |
11.69500 -0.76 |
12.31 | 11.33 | 12.30 | 19,325,704 |
| 21 Jan 10 |
12.45000 -0.07 |
12.75 | 12.43 | 12.58 | 5,859,440 |
| 20 Jan 10 |
12.52000 -0.27 |
12.91 | 12.48 | 12.78 | 4,960,884 |
| 19 Jan 10 |
12.79000 +0.03 |
12.82 | 12.53 | 12.70 | 4,483,050 |
| 18 Jan 10 |
12.76000 +0.04 |
12.84 | 12.48 | 12.82 | 3,014,477 |
| 15 Jan 10 |
12.72000 +0.15 |
12.93 | 12.63 | 12.68 | 7,604,111 |
| 14 Jan 10 |
12.57000 +0.13 |
12.70 | 12.48 | 12.55 | 3,086,369 |
| 13 Jan 10 |
12.44500 +0.01 |
12.59 | 12.41 | 12.49 | 4,271,089 |
| 12 Jan 10 |
12.44000 -0.37 |
12.82 | 12.44 | 12.78 | 6,614,990 |
| 11 Jan 10 |
12.81000 +0.14 |
12.91 | 12.69 | 12.69 | 6,750,947 |
| 08 Jan 10 |
12.67500 +0.36 |
12.73 | 12.28 | 12.31 | 7,295,768 |
| 07 Jan 10 |
12.31500 +0.16 |
12.31 | 11.99 | 12.10 | 4,407,442 |
| 06 Jan 10 |
12.15000 +0.15 |
12.19 | 11.94 | 12.05 | 6,234,072 |
| 05 Jan 10 |
12.00000 +0.15 |
12.05 | 11.74 | 11.89 | 3,947,870 |
| 04 Jan 10 |
11.85500 +0.10 |
11.90 | 11.70 | 11.75 | 4,431,430 |
| 30 Dec 09 |
11.75000 -0.12 |
11.98 | 11.68 | 11.86 | 2,320,771 |
| 29 Dec 09 |
11.87000 -0.07 |
12.01 | 11.85 | 11.91 | 1,956,738 |
| 28 Dec 09 |
11.93500 +0.00 |
12.05 | 11.85 | 12.01 | 1,769,869 |