FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Orange SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.29000 +0.09 |
14.38 | 14.19 | 14.23 | 4,028,884 |
| 19 Oct 26 |
14.20000 -0.36 |
14.44 | 14.19 | 14.41 | 5,221,306 |
| 16 Oct 26 |
14.56500 +0.13 |
14.57 | 14.32 | 14.35 | 4,715,546 |
| 15 Oct 26 |
14.44000 +0.42 |
14.48 | 14.19 | 14.22 | 5,401,216 |
| 14 Oct 26 |
14.01500 +0.14 |
14.03 | 13.80 | 13.88 | 6,585,648 |
| 13 Oct 26 |
13.88000 +0.15 |
13.93 | 13.76 | 13.85 | 5,675,097 |
| 12 Oct 26 |
13.73500 -0.14 |
13.94 | 13.67 | 13.86 | 4,344,701 |
| 09 Oct 26 |
13.87000 -0.36 |
14.01 | 13.72 | 13.95 | 4,932,003 |
| 08 Oct 26 |
14.22500 -0.02 |
14.35 | 14.17 | 14.23 | 4,406,577 |
| 07 Oct 26 |
14.24500 +0.18 |
14.35 | 14.15 | 14.23 | 6,232,495 |
| 06 Oct 26 |
14.06000 +0.03 |
14.36 | 14.01 | 14.15 | 6,227,444 |
| 05 Oct 26 |
14.03000 +0.05 |
14.10 | 13.98 | 14.00 | 3,748,750 |
| 02 Oct 26 |
13.98000 +0.16 |
13.98 | 13.72 | 13.77 | 3,937,462 |
| 01 Oct 26 |
13.81500 +0.11 |
13.86 | 13.52 | 13.60 | 4,949,437 |
| 30 Sep 26 |
13.70500 -0.02 |
13.74 | 13.57 | 13.69 | 8,261,507 |
| 29 Sep 26 |
13.73000 -0.21 |
13.90 | 13.69 | 13.90 | 7,011,118 |
| 28 Sep 26 |
13.94000 -0.22 |
14.26 | 13.94 | 14.22 | 3,413,833 |
| 25 Sep 26 |
14.16000 +0.14 |
14.16 | 13.98 | 14.01 | 4,215,389 |
| 24 Sep 26 |
14.01500 -0.05 |
14.20 | 13.94 | 14.19 | 5,480,664 |
| 23 Sep 26 |
14.06000 -0.34 |
14.40 | 13.97 | 14.40 | 9,207,037 |
| 22 Sep 26 |
14.39500 -0.62 |
15.06 | 14.36 | 15.01 | 10,137,811 |
| 21 Sep 26 |
15.01500 -0.01 |
15.11 | 14.91 | 15.01 | 5,722,012 |
| 18 Sep 26 |
15.03000 -0.93 |
15.52 | 15.00 | 15.36 | 16,263,664 |
| 17 Sep 26 |
15.96000 +0.09 |
16.10 | 15.88 | 15.88 | 4,682,291 |
| 16 Sep 26 |
15.87500 +0.06 |
15.97 | 15.73 | 15.80 | 3,636,733 |
| 15 Sep 26 |
15.81500 +0.01 |
15.85 | 15.59 | 15.70 | 3,897,604 |
| 14 Sep 26 |
15.80000 +0.26 |
15.82 | 15.60 | 15.63 | 3,824,301 |
| 11 Sep 26 |
15.54500 +0.03 |
15.69 | 15.48 | 15.52 | 3,275,763 |
| 10 Sep 26 |
15.51500 +0.30 |
15.52 | 15.36 | 15.45 | 3,770,275 |
| 09 Sep 26 |
15.21500 -0.15 |
15.43 | 15.19 | 15.29 | 5,321,988 |
| 08 Sep 26 |
15.37000 +0.07 |
15.39 | 15.26 | 15.35 | 2,947,471 |
| 07 Sep 26 |
15.30000 -0.04 |
15.51 | 15.20 | 15.24 | 2,592,413 |
| 04 Sep 26 |
15.34000 -0.06 |
15.37 | 15.19 | 15.36 | 5,051,544 |
| 03 Sep 26 |
15.40500 -0.13 |
15.69 | 15.40 | 15.51 | 2,905,357 |
| 02 Sep 26 |
15.53000 +0.02 |
15.60 | 15.29 | 15.52 | 4,118,738 |
| 01 Sep 26 |
15.51000 +0.11 |
15.54 | 15.20 | 15.41 | 5,654,297 |
| 31 Aug 26 |
15.40500 +0.21 |
15.41 | 15.20 | 15.24 | 8,966,278 |
| 28 Aug 26 |
15.19500 +0.09 |
15.24 | 14.86 | 15.19 | 8,056,883 |
| 27 Aug 26 |
15.10000 -0.66 |
15.70 | 14.80 | 15.70 | 9,631,964 |
| 26 Aug 26 |
15.76000 -0.20 |
15.93 | 15.73 | 15.90 | 5,055,336 |
| 25 Aug 26 |
15.96000 +0.13 |
15.96 | 15.78 | 15.84 | 4,214,363 |
| 24 Aug 26 |
15.83000 -0.14 |
16.13 | 15.82 | 16.03 | 4,395,224 |
| 21 Aug 26 |
15.96500 -0.14 |
16.26 | 15.94 | 16.21 | 5,788,102 |
| 20 Aug 26 |
16.10500 -0.03 |
16.19 | 16.07 | 16.18 | 3,652,239 |
| 19 Aug 26 |
16.14000 -0.04 |
16.26 | 16.08 | 16.22 | 4,102,020 |
| 18 Aug 26 |
16.18000 -0.01 |
16.39 | 16.18 | 16.25 | 3,762,025 |
| 17 Aug 26 |
16.19500 -0.21 |
16.45 | 16.19 | 16.32 | 2,750,636 |
| 14 Aug 26 |
16.40500 +0.12 |
16.45 | 16.23 | 16.30 | 3,746,999 |
| 13 Aug 26 |
16.28500 +0.14 |
16.30 | 16.12 | 16.15 | 3,428,691 |
| 12 Aug 26 |
16.15000 +0.01 |
16.23 | 16.08 | 16.21 | 3,191,919 |
| 11 Aug 26 |
16.13500 +0.01 |
16.25 | 15.97 | 16.22 | 4,258,897 |
| 10 Aug 26 |
16.12500 -0.33 |
16.40 | 16.07 | 16.40 | 3,839,191 |
| 07 Aug 26 |
16.45500 +0.14 |
16.47 | 16.15 | 16.38 | 4,219,009 |
| 06 Aug 26 |
16.32000 +0.42 |
16.38 | 16.08 | 16.10 | 4,167,382 |
| 05 Aug 26 |
15.90000 -0.53 |
16.41 | 15.83 | 16.40 | 4,997,647 |
| 04 Aug 26 |
16.43500 -0.17 |
16.59 | 16.43 | 16.53 | 4,346,714 |
| 03 Aug 26 |
16.60500 +0.03 |
16.74 | 16.44 | 16.47 | 4,191,606 |
| 31 Jul 26 |
16.57000 -0.51 |
16.63 | 16.20 | 16.39 | 8,992,187 |
| 30 Jul 26 |
17.07500 -0.32 |
17.52 | 16.92 | 17.41 | 4,715,026 |
| 29 Jul 26 |
17.40000 +0.23 |
17.40 | 16.85 | 17.18 | 5,265,858 |
| 28 Jul 26 |
17.17500 +0.76 |
17.36 | 16.70 | 16.90 | 6,887,107 |
| 27 Jul 26 |
16.41500 +0.26 |
16.55 | 16.03 | 16.16 | 5,720,688 |
| 24 Jul 26 |
16.16000 -0.13 |
16.27 | 16.09 | 16.25 | 3,400,136 |
| 23 Jul 26 |
16.28500 -0.14 |
16.55 | 16.28 | 16.38 | 2,919,669 |
| 22 Jul 26 |
16.42500 +0.24 |
16.42 | 16.14 | 16.29 | 3,068,523 |
| 21 Jul 26 |
16.18500 -0.25 |
16.42 | 16.14 | 16.38 | 2,959,721 |
| 20 Jul 26 |
16.43500 -0.03 |
16.51 | 16.30 | 16.38 | 3,831,832 |
| 17 Jul 26 |
16.46500 +0.36 |
16.65 | 16.19 | 16.22 | 6,362,259 |
| 16 Jul 26 |
16.10000 -0.20 |
16.32 | 16.05 | 16.32 | 4,553,008 |
| 15 Jul 26 |
16.30500 -0.16 |
16.37 | 16.22 | 16.31 | 4,007,345 |
| 14 Jul 26 |
16.47000 +0.20 |
16.51 | 16.15 | 16.16 | 4,261,379 |
| 13 Jul 26 |
16.27000 +0.40 |
16.28 | 15.91 | 15.91 | 4,062,160 |
| 10 Jul 26 |
15.87000 +0.01 |
16.03 | 15.82 | 15.97 | 2,875,114 |
| 09 Jul 26 |
15.86500 -0.09 |
15.98 | 15.76 | 15.95 | 4,460,169 |
| 08 Jul 26 |
15.95000 +0.03 |
16.05 | 15.73 | 16.03 | 4,504,927 |
| 07 Jul 26 |
15.92000 +0.22 |
16.05 | 15.72 | 15.76 | 5,096,740 |
| 06 Jul 26 |
15.70000 -0.16 |
15.86 | 15.63 | 15.86 | 4,036,858 |
| 03 Jul 26 |
15.86000 -0.01 |
15.91 | 15.74 | 15.86 | 2,909,567 |
| 02 Jul 26 |
15.87000 +0.10 |
15.98 | 15.78 | 15.78 | 5,587,562 |
| 01 Jul 26 |
15.76500 -0.74 |
16.54 | 15.70 | 16.51 | 8,852,625 |
| 30 Jun 26 |
16.50500 -0.28 |
16.81 | 16.47 | 16.81 | 5,540,851 |
| 29 Jun 26 |
16.78000 -0.20 |
16.99 | 16.66 | 16.95 | 4,395,343 |
| 26 Jun 26 |
16.98000 -0.02 |
17.18 | 16.98 | 17.11 | 3,720,014 |
| 25 Jun 26 |
17.00500 +0.11 |
17.13 | 16.91 | 16.95 | 3,289,575 |
| 24 Jun 26 |
16.89000 -0.02 |
17.02 | 16.84 | 16.86 | 3,540,192 |
| 23 Jun 26 |
16.90500 +0.04 |
17.11 | 16.88 | 17.00 | 3,905,324 |
| 22 Jun 26 |
16.86500 -0.22 |
17.13 | 16.66 | 17.08 | 6,449,055 |
| 19 Jun 26 |
17.08500 +0.08 |
17.08 | 16.86 | 17.07 | 12,421,059 |
| 18 Jun 26 |
17.00500 +0.07 |
17.11 | 16.83 | 16.99 | 4,540,402 |
| 17 Jun 26 |
16.93500 -0.57 |
17.20 | 16.67 | 17.20 | 7,473,390 |
| 16 Jun 26 |
17.50500 -0.03 |
17.65 | 17.39 | 17.61 | 4,528,613 |
| 15 Jun 26 |
17.53000 -0.30 |
17.77 | 17.27 | 17.77 | 4,113,690 |
| 12 Jun 26 |
17.83500 +0.07 |
17.84 | 17.45 | 17.73 | 4,881,240 |
| 11 Jun 26 |
17.76000 -0.26 |
17.83 | 17.56 | 17.62 | 4,122,286 |
| 10 Jun 26 |
18.02000 +0.36 |
18.02 | 17.59 | 17.63 | 4,123,496 |
| 09 Jun 26 |
17.65500 -0.14 |
17.95 | 17.58 | 17.81 | 4,546,412 |
| 08 Jun 26 |
17.80000 +0.36 |
17.85 | 17.36 | 17.52 | 4,820,529 |
| 05 Jun 26 |
17.43500 -0.06 |
17.59 | 17.40 | 17.53 | 3,502,654 |
| 04 Jun 26 |
17.49500 -0.21 |
17.80 | 17.44 | 17.60 | 2,544,314 |
| 03 Jun 26 |
17.70500 +0.05 |
17.86 | 17.53 | 17.77 | 3,403,899 |
| 02 Jun 26 |
17.65500 -0.25 |
17.89 | 17.61 | 17.87 | 3,351,539 |
| 01 Jun 26 |
17.90500 -0.03 |
17.96 | 17.66 | 17.88 | 3,828,795 |
| 29 May 26 |
17.93500 -0.16 |
18.19 | 17.90 | 18.13 | 6,762,068 |
| 28 May 26 |
18.09000 -0.06 |
18.23 | 18.02 | 18.20 | 5,401,649 |
| 27 May 26 |
18.15000 +0.15 |
18.16 | 17.79 | 17.94 | 3,538,495 |
| 26 May 26 |
18.00500 -0.14 |
18.30 | 17.95 | 18.11 | 3,670,278 |
| 25 May 26 |
18.14000 -0.07 |
18.25 | 18.11 | 18.24 | 1,387,948 |
| 22 May 26 |
18.20500 -0.12 |
18.42 | 18.18 | 18.31 | 3,294,137 |
| 21 May 26 |
18.32500 -0.30 |
18.58 | 18.31 | 18.54 | 3,870,932 |
| 20 May 26 |
18.62500 -0.11 |
18.81 | 18.57 | 18.58 | 3,262,237 |
| 19 May 26 |
18.74000 +0.36 |
18.76 | 18.48 | 18.50 | 4,217,468 |
| 18 May 26 |
18.37500 +0.16 |
18.46 | 18.10 | 18.17 | 4,348,579 |
| 15 May 26 |
18.22000 -0.32 |
18.65 | 18.20 | 18.64 | 3,769,647 |
| 14 May 26 |
18.53500 +0.09 |
18.68 | 18.47 | 18.62 | 2,894,689 |
| 13 May 26 |
18.44500 +0.11 |
18.68 | 18.28 | 18.37 | 5,151,965 |
| 12 May 26 |
18.33500 +0.08 |
18.45 | 18.09 | 18.28 | 5,473,745 |
| 11 May 26 |
18.25000 +0.42 |
18.25 | 17.79 | 17.90 | 4,133,853 |
| 08 May 26 |
17.83000 +0.16 |
17.84 | 17.59 | 17.67 | 3,304,165 |
| 07 May 26 |
17.67000 -0.45 |
18.02 | 17.63 | 18.00 | 5,211,550 |
| 06 May 26 |
18.12000 +0.20 |
18.16 | 17.59 | 18.02 | 5,083,184 |
| 05 May 26 |
17.91500 +0.23 |
18.29 | 17.89 | 18.00 | 4,014,195 |
| 04 May 26 |
17.68500 -0.09 |
17.82 | 17.25 | 17.82 | 3,584,839 |
| 30 Apr 26 |
17.77000 +0.26 |
17.80 | 17.51 | 17.51 | 4,237,670 |
| 29 Apr 26 |
17.51500 +0.00 |
17.60 | 17.36 | 17.52 | 2,409,226 |
| 28 Apr 26 |
17.51500 +0.13 |
17.64 | 17.32 | 17.36 | 2,694,909 |
| 27 Apr 26 |
17.38500 -0.26 |
17.64 | 17.33 | 17.57 | 3,189,616 |
| 24 Apr 26 |
17.65000 -0.28 |
17.98 | 17.61 | 17.88 | 3,810,208 |
| 23 Apr 26 |
17.93000 +0.57 |
18.18 | 17.50 | 17.50 | 5,465,218 |
| 22 Apr 26 |
17.36000 -0.28 |
17.85 | 17.28 | 17.63 | 5,115,378 |
| 21 Apr 26 |
17.64500 -0.09 |
17.74 | 17.57 | 17.65 | 3,658,460 |
| 20 Apr 26 |
17.74000 +0.60 |
17.74 | 17.23 | 17.28 | 5,804,166 |
| 17 Apr 26 |
17.14000 -0.95 |
18.35 | 17.01 | 18.34 | 8,963,269 |
| 16 Apr 26 |
18.09500 +0.28 |
18.14 | 17.61 | 17.86 | 4,589,565 |
| 15 Apr 26 |
17.81500 +0.04 |
17.95 | 17.74 | 17.86 | 4,611,059 |
| 14 Apr 26 |
17.77500 +0.11 |
17.77 | 17.43 | 17.64 | 4,769,291 |
| 13 Apr 26 |
17.66500 -0.28 |
17.97 | 17.67 | 17.90 | 4,081,513 |
| 10 Apr 26 |
17.94500 -0.13 |
18.07 | 17.88 | 18.00 | 4,749,013 |
| 09 Apr 26 |
18.07500 +0.11 |
18.15 | 17.92 | 18.15 | 3,796,521 |
| 08 Apr 26 |
17.96500 -0.03 |
18.27 | 17.66 | 18.27 | 6,509,830 |
| 07 Apr 26 |
18.00000 +0.11 |
18.13 | 17.93 | 17.95 | 3,858,325 |
| 02 Apr 26 |
17.89000 +0.22 |
17.89 | 17.65 | 17.69 | 3,334,174 |
| 01 Apr 26 |
17.67500 +0.00 |
17.74 | 17.52 | 17.59 | 4,653,203 |
| 31 Mar 26 |
17.67500 +0.17 |
17.82 | 17.51 | 17.52 | 7,349,970 |
| 30 Mar 26 |
17.50000 +0.20 |
17.50 | 17.31 | 17.31 | 3,808,067 |
| 27 Mar 26 |
17.30000 +0.05 |
17.43 | 17.18 | 17.22 | 4,606,508 |
| 26 Mar 26 |
17.25500 +0.05 |
17.25 | 17.10 | 17.14 | 5,050,127 |
| 25 Mar 26 |
17.20500 +0.00 |
17.20 | 16.85 | 17.17 | 3,812,409 |
| 24 Mar 26 |
17.20000 +0.24 |
17.22 | 16.96 | 17.12 | 4,113,690 |
| 23 Mar 26 |
16.96000 -0.16 |
17.17 | 16.78 | 17.03 | 4,706,427 |
| 20 Mar 26 |
17.11500 -0.05 |
17.33 | 17.02 | 17.18 | 19,737,644 |
| 19 Mar 26 |
17.16500 -0.26 |
17.42 | 17.17 | 17.32 | 5,078,519 |
| 18 Mar 26 |
17.42500 -0.29 |
17.63 | 17.31 | 17.60 | 4,111,415 |
| 17 Mar 26 |
17.71500 +0.16 |
17.76 | 17.55 | 17.55 | 3,478,748 |
| 16 Mar 26 |
17.56000 +0.04 |
17.62 | 17.42 | 17.44 | 4,301,121 |
| 13 Mar 26 |
17.52000 +0.35 |
17.64 | 17.03 | 17.18 | 5,320,667 |
| 12 Mar 26 |
17.17500 +0.11 |
17.17 | 16.83 | 17.08 | 4,755,854 |
| 11 Mar 26 |
17.06500 -0.08 |
17.21 | 16.92 | 17.21 | 2,936,059 |
| 10 Mar 26 |
17.14500 +0.02 |
17.22 | 16.91 | 17.15 | 4,588,504 |
| 09 Mar 26 |
17.12500 -0.35 |
17.26 | 16.97 | 17.22 | 4,745,819 |
| 06 Mar 26 |
17.47500 -0.08 |
17.50 | 17.10 | 17.50 | 4,521,950 |
| 05 Mar 26 |
17.55500 -0.09 |
17.91 | 17.53 | 17.61 | 4,679,338 |
| 04 Mar 26 |
17.64500 -0.16 |
17.93 | 17.58 | 17.88 | 3,549,848 |
| 03 Mar 26 |
17.81000 -0.06 |
17.88 | 17.49 | 17.86 | 5,703,924 |
| 02 Mar 26 |
17.87000 -0.32 |
18.22 | 17.76 | 18.14 | 4,566,869 |
| 27 Feb 26 |
18.19000 +0.35 |
18.19 | 17.69 | 17.75 | 7,082,618 |
| 26 Feb 26 |
17.84000 -0.23 |
18.05 | 17.82 | 18.05 | 5,357,192 |
| 25 Feb 26 |
18.06500 +0.03 |
18.13 | 17.90 | 17.93 | 3,301,952 |
| 24 Feb 26 |
18.03500 +0.31 |
18.13 | 17.66 | 17.72 | 3,652,607 |
| 23 Feb 26 |
17.72500 -0.02 |
17.78 | 17.51 | 17.60 | 4,221,611 |
| 20 Feb 26 |
17.75000 -0.39 |
18.00 | 17.63 | 17.85 | 7,102,033 |
| 19 Feb 26 |
18.14000 +1.26 |
18.23 | 17.28 | 17.38 | 9,437,174 |
| 18 Feb 26 |
16.88000 -0.27 |
17.42 | 16.88 | 17.35 | 6,383,603 |
| 17 Feb 26 |
17.15000 -0.15 |
17.42 | 17.15 | 17.23 | 6,123,824 |
| 16 Feb 26 |
17.29500 +0.14 |
17.33 | 17.00 | 17.11 | 2,120,953 |
| 13 Feb 26 |
17.15500 -0.15 |
17.26 | 16.93 | 17.26 | 5,121,359 |
| 12 Feb 26 |
17.30500 +0.14 |
17.31 | 16.83 | 17.17 | 6,340,500 |
| 11 Feb 26 |
17.17000 +0.71 |
17.24 | 16.41 | 16.44 | 8,504,291 |
| 10 Feb 26 |
16.46000 -0.14 |
16.63 | 16.36 | 16.60 | 3,572,279 |
| 09 Feb 26 |
16.60000 +0.09 |
16.60 | 16.35 | 16.39 | 4,828,547 |
| 06 Feb 26 |
16.51000 +0.01 |
16.59 | 16.36 | 16.42 | 5,470,913 |
| 05 Feb 26 |
16.49500 -0.05 |
16.50 | 16.08 | 16.38 | 4,898,256 |
| 04 Feb 26 |
16.54500 +0.61 |
16.77 | 16.09 | 16.10 | 8,085,866 |
| 03 Feb 26 |
15.93500 +0.05 |
16.03 | 15.72 | 15.82 | 3,869,970 |
| 02 Feb 26 |
15.89000 +0.27 |
15.94 | 15.63 | 15.66 | 3,856,964 |
| 30 Jan 26 |
15.62000 +0.06 |
15.67 | 15.52 | 15.58 | 4,425,028 |
| 29 Jan 26 |
15.56500 -0.05 |
15.77 | 15.55 | 15.60 | 2,926,523 |
| 28 Jan 26 |
15.61500 +0.14 |
15.64 | 15.24 | 15.34 | 4,943,947 |
| 27 Jan 26 |
15.48000 +0.26 |
15.48 | 15.16 | 15.24 | 4,037,611 |
| 26 Jan 26 |
15.22000 +0.24 |
15.32 | 15.03 | 15.10 | 5,056,402 |
| 23 Jan 26 |
14.98500 +0.04 |
15.01 | 14.84 | 14.99 | 4,300,287 |
| 22 Jan 26 |
14.94500 +0.57 |
14.97 | 14.52 | 14.52 | 5,798,169 |
| 21 Jan 26 |
14.37500 -0.30 |
14.70 | 14.38 | 14.64 | 5,627,235 |
| 20 Jan 26 |
14.67000 -0.14 |
14.90 | 14.64 | 14.77 | 3,318,950 |
| 19 Jan 26 |
14.80500 +0.03 |
15.01 | 14.69 | 14.76 | 3,938,517 |
| 16 Jan 26 |
14.77000 +0.16 |
14.91 | 14.65 | 14.69 | 5,686,218 |
| 15 Jan 26 |
14.61000 +0.07 |
14.64 | 14.40 | 14.59 | 3,895,519 |
| 14 Jan 26 |
14.53500 +0.40 |
14.61 | 14.14 | 14.15 | 4,522,127 |
| 13 Jan 26 |
14.13500 -0.07 |
14.20 | 14.01 | 14.16 | 4,295,761 |
| 12 Jan 26 |
14.21000 +0.02 |
14.26 | 14.03 | 14.19 | 3,555,466 |
| 09 Jan 26 |
14.19500 -0.42 |
14.66 | 14.19 | 14.66 | 4,686,100 |
| 08 Jan 26 |
14.61500 +0.16 |
14.69 | 14.40 | 14.40 | 3,873,553 |
| 07 Jan 26 |
14.45500 +0.09 |
14.56 | 14.27 | 14.40 | 4,890,437 |
| 06 Jan 26 |
14.36500 +0.21 |
14.56 | 14.36 | 14.43 | 5,866,681 |
| 05 Jan 26 |
14.15500 -0.19 |
14.34 | 13.99 | 14.34 | 3,294,023 |
| 02 Jan 26 |
14.34000 +0.14 |
14.39 | 14.20 | 14.20 | 2,146,781 |
| 31 Dec 25 |
14.20000 -0.06 |
14.26 | 14.19 | 14.26 | 1,556,642 |
| 30 Dec 25 |
14.25500 +0.14 |
14.28 | 14.10 | 14.13 | 1,931,384 |
| 29 Dec 25 |
14.11500 +0.06 |
14.19 | 14.01 | 14.03 | 2,592,775 |
| 24 Dec 25 |
14.05500 +0.01 |
14.13 | 14.01 | 14.01 | 751,613 |
| 23 Dec 25 |
14.05000 +0.13 |
14.06 | 13.90 | 13.99 | 2,847,120 |
| 22 Dec 25 |
13.92500 +0.02 |
13.93 | 13.72 | 13.86 | 1,906,545 |
| 19 Dec 25 |
13.91000 +0.03 |
13.95 | 13.85 | 13.86 | 9,113,821 |
| 18 Dec 25 |
13.87500 +0.05 |
13.94 | 13.76 | 13.78 | 3,791,445 |
| 17 Dec 25 |
13.83000 +0.14 |
13.85 | 13.58 | 13.69 | 4,138,031 |
| 16 Dec 25 |
13.69500 -0.16 |
13.91 | 13.69 | 13.91 | 4,878,205 |
| 15 Dec 25 |
13.86000 +0.18 |
13.90 | 13.51 | 13.60 | 4,339,534 |
| 12 Dec 25 |
13.68000 -0.05 |
13.78 | 13.65 | 13.73 | 3,109,721 |
| 11 Dec 25 |
13.73500 +0.07 |
13.75 | 13.61 | 13.65 | 2,323,755 |
| 10 Dec 25 |
13.66500 -0.05 |
13.69 | 13.49 | 13.68 | 3,353,854 |
| 09 Dec 25 |
13.71500 +0.01 |
13.79 | 13.68 | 13.73 | 3,524,422 |
| 08 Dec 25 |
13.71000 -0.03 |
13.76 | 13.60 | 13.71 | 4,162,522 |
| 05 Dec 25 |
13.74000 -0.29 |
14.03 | 13.74 | 14.02 | 3,626,633 |
| 04 Dec 25 |
14.03000 -0.06 |
14.10 | 14.01 | 14.03 | 3,635,732 |
| 03 Dec 25 |
14.08500 +0.02 |
14.12 | 13.99 | 14.03 | 4,254,491 |
| 02 Dec 25 |
14.07000 -0.08 |
14.08 | 13.72 | 13.87 | 3,830,400 |
| 01 Dec 25 |
14.14500 -0.04 |
14.26 | 14.10 | 14.15 | 2,912,499 |
| 28 Nov 25 |
14.19000 +0.09 |
14.23 | 14.06 | 14.14 | 2,887,638 |
| 27 Nov 25 |
14.10000 +0.02 |
14.13 | 14.03 | 14.06 | 1,745,571 |
| 26 Nov 25 |
14.08000 +0.10 |
14.10 | 13.86 | 13.97 | 3,722,618 |
| 25 Nov 25 |
13.98000 +0.05 |
14.15 | 13.90 | 13.93 | 4,086,277 |
| 24 Nov 25 |
13.93000 -0.01 |
14.03 | 13.84 | 14.00 | 8,826,833 |
| 21 Nov 25 |
13.94500 +0.28 |
13.94 | 13.61 | 13.64 | 3,561,601 |
| 20 Nov 25 |
13.66000 -0.12 |
13.80 | 13.66 | 13.78 | 3,226,589 |
| 19 Nov 25 |
13.78000 -0.18 |
13.99 | 13.67 | 13.99 | 4,293,347 |
| 18 Nov 25 |
13.96000 -0.07 |
14.04 | 13.86 | 14.01 | 4,853,786 |
| 17 Nov 25 |
14.03000 +0.01 |
14.06 | 13.88 | 14.02 | 2,760,939 |
| 14 Nov 25 |
14.02000 -0.31 |
14.36 | 13.89 | 14.35 | 4,351,291 |
| 13 Nov 25 |
14.33000 +0.11 |
14.39 | 14.18 | 14.25 | 2,721,287 |
| 12 Nov 25 |
14.21500 +0.06 |
14.26 | 14.11 | 14.20 | 3,593,007 |
| 11 Nov 25 |
14.16000 +0.01 |
14.27 | 14.11 | 14.15 | 3,187,610 |
| 10 Nov 25 |
14.14500 -0.02 |
14.23 | 14.02 | 14.02 | 3,009,098 |
| 07 Nov 25 |
14.16500 +0.23 |
14.27 | 13.90 | 13.95 | 3,771,241 |
| 06 Nov 25 |
13.94000 +0.22 |
13.94 | 13.73 | 13.83 | 3,643,038 |
| 05 Nov 25 |
13.71500 +0.00 |
13.86 | 13.70 | 13.73 | 3,380,269 |
| 04 Nov 25 |
13.71500 -0.14 |
13.76 | 13.52 | 13.76 | 2,868,442 |
| 03 Nov 25 |
13.85500 +0.02 |
14.17 | 13.82 | 13.95 | 2,807,897 |
| 31 Oct 25 |
13.83500 -0.02 |
13.89 | 13.77 | 13.85 | 3,001,087 |
| 30 Oct 25 |
13.85500 +0.14 |
13.85 | 13.65 | 13.77 | 4,055,923 |
| 29 Oct 25 |
13.71500 -0.18 |
13.86 | 13.69 | 13.85 | 4,304,841 |
| 28 Oct 25 |
13.89000 +0.04 |
13.90 | 13.64 | 13.90 | 3,539,892 |
| 27 Oct 25 |
13.85000 -0.07 |
13.94 | 13.73 | 13.93 | 2,710,207 |
| 24 Oct 25 |
13.92000 -0.23 |
14.16 | 13.81 | 14.13 | 3,783,933 |
| 23 Oct 25 |
14.15000 +0.08 |
14.29 | 13.99 | 14.10 | 4,437,686 |
| 22 Oct 25 |
14.07000 -0.06 |
14.13 | 13.92 | 14.11 | 4,390,773 |
| 21 Oct 25 |
14.12500 -0.03 |
14.20 | 14.07 | 14.19 | 3,076,165 |
| 20 Oct 25 |
14.16000 -0.18 |
14.27 | 14.16 | 14.24 | 2,842,966 |
| 17 Oct 25 |
14.33500 +0.25 |
14.35 | 13.99 | 14.03 | 5,116,783 |
| 16 Oct 25 |
14.08500 +0.07 |
14.14 | 13.81 | 13.98 | 3,147,289 |
| 15 Oct 25 |
14.01500 +0.45 |
14.30 | 13.81 | 14.05 | 9,024,947 |
| 14 Oct 25 |
13.57000 +0.14 |
13.59 | 13.47 | 13.47 | 3,075,263 |
| 13 Oct 25 |
13.43000 -0.16 |
13.65 | 13.43 | 13.64 | 2,735,334 |
| 10 Oct 25 |
13.59000 +0.03 |
13.64 | 13.54 | 13.57 | 2,526,103 |
| 09 Oct 25 |
13.56000 +0.17 |
13.57 | 13.38 | 13.40 | 3,717,206 |
| 08 Oct 25 |
13.39000 +0.18 |
13.45 | 13.26 | 13.28 | 4,817,138 |
| 07 Oct 25 |
13.21500 +0.03 |
13.30 | 13.11 | 13.24 | 3,587,700 |
| 06 Oct 25 |
13.18500 -0.13 |
13.35 | 13.07 | 13.34 | 4,953,754 |
| 03 Oct 25 |
13.32000 -0.22 |
13.61 | 13.27 | 13.60 | 3,654,666 |
| 02 Oct 25 |
13.53500 -0.17 |
13.62 | 13.27 | 13.36 | 5,579,011 |
| 01 Oct 25 |
13.70500 -0.11 |
13.84 | 13.59 | 13.82 | 3,219,761 |
| 30 Sep 25 |
13.81000 +0.11 |
13.81 | 13.59 | 13.68 | 2,981,232 |
| 29 Sep 25 |
13.70000 -0.06 |
13.76 | 13.61 | 13.73 | 2,347,349 |
| 26 Sep 25 |
13.76000 +0.13 |
13.81 | 13.56 | 13.66 | 2,815,241 |
| 25 Sep 25 |
13.63000 +0.15 |
13.66 | 13.38 | 13.44 | 3,970,621 |
| 24 Sep 25 |
13.47500 -0.14 |
13.75 | 13.45 | 13.70 | 3,192,996 |
| 23 Sep 25 |
13.62000 -0.09 |
13.79 | 13.62 | 13.75 | 2,838,584 |
| 22 Sep 25 |
13.71000 +0.01 |
13.81 | 13.52 | 13.60 | 2,635,977 |
| 19 Sep 25 |
13.70500 +0.09 |
13.76 | 13.60 | 13.61 | 12,984,200 |
| 18 Sep 25 |
13.62000 -0.06 |
13.70 | 13.54 | 13.69 | 3,847,840 |
| 17 Sep 25 |
13.68000 +0.01 |
13.73 | 13.59 | 13.70 | 3,777,822 |
| 16 Sep 25 |
13.67000 -0.15 |
13.82 | 13.62 | 13.80 | 3,911,945 |
| 15 Sep 25 |
13.82500 -0.07 |
13.94 | 13.82 | 13.90 | 3,234,095 |
| 12 Sep 25 |
13.90000 +0.01 |
13.95 | 13.85 | 13.94 | 2,095,933 |
| 11 Sep 25 |
13.89000 +0.17 |
13.91 | 13.69 | 13.69 | 3,452,995 |
| 10 Sep 25 |
13.72000 +0.05 |
13.73 | 13.52 | 13.64 | 3,341,620 |
| 09 Sep 25 |
13.67000 +0.15 |
13.69 | 13.51 | 13.55 | 2,782,483 |
| 08 Sep 25 |
13.52500 -0.10 |
13.61 | 13.47 | 13.61 | 3,572,600 |
| 05 Sep 25 |
13.62500 -0.09 |
13.75 | 13.57 | 13.70 | 4,366,285 |
| 04 Sep 25 |
13.71500 +0.19 |
13.79 | 13.43 | 13.50 | 5,310,916 |
| 03 Sep 25 |
13.52500 -0.26 |
13.77 | 13.48 | 13.74 | 6,987,502 |
| 02 Sep 25 |
13.78500 -0.11 |
13.85 | 13.73 | 13.82 | 4,307,360 |
| 01 Sep 25 |
13.89000 -0.01 |
13.97 | 13.82 | 13.97 | 2,458,937 |
| 29 Aug 25 |
13.90000 +0.16 |
13.95 | 13.69 | 13.75 | 6,197,679 |
| 28 Aug 25 |
13.73500 -0.13 |
13.93 | 13.59 | 13.90 | 3,993,403 |
| 27 Aug 25 |
13.86000 -0.02 |
13.90 | 13.56 | 13.88 | 5,831,313 |
| 26 Aug 25 |
13.87500 -0.34 |
14.10 | 13.80 | 14.05 | 14,401,680 |
| 25 Aug 25 |
14.21500 -0.26 |
14.43 | 14.18 | 14.39 | 4,192,963 |
| 22 Aug 25 |
14.48000 +0.02 |
14.55 | 14.44 | 14.47 | 3,611,771 |
| 21 Aug 25 |
14.46000 -0.02 |
14.48 | 14.38 | 14.46 | 3,104,107 |
| 20 Aug 25 |
14.48500 +0.10 |
14.53 | 14.38 | 14.40 | 3,360,886 |
| 19 Aug 25 |
14.38500 -0.10 |
14.52 | 14.39 | 14.52 | 4,474,836 |
| 18 Aug 25 |
14.48500 +0.05 |
14.56 | 14.45 | 14.49 | 3,417,794 |
| 15 Aug 25 |
14.44000 +0.03 |
14.47 | 14.32 | 14.41 | 3,430,066 |
| 14 Aug 25 |
14.41000 +0.11 |
14.41 | 14.28 | 14.31 | 6,861,503 |
| 13 Aug 25 |
14.30000 +0.20 |
14.32 | 14.07 | 14.07 | 5,101,175 |
| 12 Aug 25 |
14.10000 -0.05 |
14.22 | 14.10 | 14.15 | 3,358,341 |
| 11 Aug 25 |
14.15000 +0.22 |
14.15 | 13.91 | 13.97 | 5,061,555 |
| 08 Aug 25 |
13.93000 +0.12 |
13.97 | 13.85 | 13.88 | 4,463,845 |
| 07 Aug 25 |
13.81000 -0.08 |
13.89 | 13.64 | 13.85 | 4,853,883 |
| 06 Aug 25 |
13.89000 +0.12 |
13.97 | 13.69 | 13.77 | 4,390,668 |
| 05 Aug 25 |
13.77500 +0.04 |
13.85 | 13.69 | 13.77 | 3,170,070 |
| 04 Aug 25 |
13.73500 -0.09 |
13.84 | 13.72 | 13.79 | 5,443,421 |
| 01 Aug 25 |
13.82500 +0.48 |
13.82 | 13.39 | 13.42 | 11,358,110 |
| 31 Jul 25 |
13.34500 +0.02 |
13.40 | 13.19 | 13.39 | 4,623,744 |
| 30 Jul 25 |
13.33000 +0.02 |
13.40 | 13.26 | 13.32 | 3,335,427 |
| 29 Jul 25 |
13.31500 +0.27 |
13.47 | 12.90 | 13.02 | 8,237,836 |
| 28 Jul 25 |
13.04500 -0.27 |
13.27 | 13.05 | 13.22 | 5,492,632 |
| 25 Jul 25 |
13.32000 +0.02 |
13.34 | 13.23 | 13.30 | 3,406,161 |
| 24 Jul 25 |
13.30000 +0.19 |
13.32 | 13.02 | 13.16 | 6,156,369 |
| 23 Jul 25 |
13.11500 -0.11 |
13.25 | 13.06 | 13.25 | 4,626,787 |
| 22 Jul 25 |
13.22000 +0.16 |
13.22 | 13.08 | 13.08 | 3,785,519 |
| 21 Jul 25 |
13.06500 -0.13 |
13.20 | 12.95 | 13.19 | 3,480,817 |
| 18 Jul 25 |
13.19000 +0.01 |
13.26 | 13.17 | 13.20 | 4,256,133 |
| 17 Jul 25 |
13.18000 +0.01 |
13.22 | 13.09 | 13.10 | 3,677,570 |
| 16 Jul 25 |
13.17000 +0.10 |
13.23 | 13.03 | 13.11 | 4,686,199 |
| 15 Jul 25 |
13.07000 -0.15 |
13.21 | 13.01 | 13.21 | 5,245,642 |
| 14 Jul 25 |
13.21500 +0.23 |
13.23 | 12.97 | 13.02 | 5,206,619 |
| 11 Jul 25 |
12.99000 +0.02 |
13.03 | 12.95 | 13.01 | 3,420,988 |
| 10 Jul 25 |
12.97000 -0.13 |
13.14 | 12.89 | 13.12 | 4,673,274 |
| 09 Jul 25 |
13.10500 +0.05 |
13.20 | 13.03 | 13.08 | 5,034,234 |
| 08 Jul 25 |
13.05500 +0.02 |
13.10 | 12.99 | 13.00 | 4,367,556 |
| 07 Jul 25 |
13.04000 -0.26 |
13.38 | 12.91 | 13.35 | 6,881,719 |
| 04 Jul 25 |
13.30000 +0.10 |
13.31 | 13.20 | 13.25 | 2,775,328 |
| 03 Jul 25 |
13.20500 -0.06 |
13.28 | 13.11 | 13.26 | 6,418,221 |
| 02 Jul 25 |
13.26000 +0.06 |
13.44 | 13.19 | 13.33 | 6,234,581 |
| 01 Jul 25 |
13.20000 +0.28 |
13.23 | 12.97 | 13.01 | 6,678,775 |
| 30 Jun 25 |
12.91500 +0.08 |
12.92 | 12.82 | 12.89 | 4,583,804 |
| 27 Jun 25 |
12.83500 +0.09 |
12.85 | 12.68 | 12.76 | 5,157,255 |
| 26 Jun 25 |
12.74500 +0.11 |
12.78 | 12.69 | 12.70 | 5,101,519 |
| 25 Jun 25 |
12.63500 -0.11 |
12.76 | 12.63 | 12.70 | 3,903,240 |
| 24 Jun 25 |
12.75000 +0.02 |
12.82 | 12.64 | 12.73 | 5,792,918 |
| 23 Jun 25 |
12.73500 -0.05 |
12.80 | 12.69 | 12.74 | 3,703,088 |
| 20 Jun 25 |
12.78500 +0.06 |
12.86 | 12.73 | 12.76 | 15,295,410 |
| 19 Jun 25 |
12.72000 -0.13 |
12.94 | 12.72 | 12.86 | 7,274,018 |
| 18 Jun 25 |
12.84500 +0.10 |
12.85 | 12.73 | 12.77 | 4,930,711 |
| 17 Jun 25 |
12.74500 -0.01 |
12.74 | 12.52 | 12.68 | 6,403,947 |
| 16 Jun 25 |
12.75000 +0.00 |
12.79 | 12.61 | 12.72 | 5,078,542 |
| 13 Jun 25 |
12.75000 +0.06 |
12.82 | 12.59 | 12.59 | 6,159,324 |
| 12 Jun 25 |
12.69000 +0.11 |
12.84 | 12.56 | 12.57 | 6,033,239 |
| 11 Jun 25 |
12.57500 +0.03 |
12.62 | 12.49 | 12.55 | 3,992,047 |
| 10 Jun 25 |
12.54000 -0.07 |
12.68 | 12.52 | 12.63 | 4,371,525 |
| 09 Jun 25 |
12.61500 -0.06 |
12.73 | 12.60 | 12.71 | 2,823,115 |
| 06 Jun 25 |
12.67500 -0.11 |
12.86 | 12.68 | 12.85 | 2,993,395 |
| 05 Jun 25 |
12.79000 +0.06 |
12.82 | 12.70 | 12.73 | 3,521,985 |
| 04 Jun 25 |
12.73000 +0.03 |
12.77 | 12.69 | 12.76 | 4,696,525 |
| 03 Jun 25 |
12.70000 -0.51 |
12.85 | 12.69 | 12.80 | 7,367,444 |
| 02 Jun 25 |
13.20500 +0.07 |
13.25 | 13.10 | 13.21 | 5,592,933 |
| 30 May 25 |
13.13500 -0.01 |
13.28 | 13.14 | 13.20 | 9,029,061 |
| 29 May 25 |
13.15000 -0.01 |
13.19 | 12.99 | 13.06 | 2,458,039 |
| 28 May 25 |
13.16000 -0.04 |
13.26 | 13.15 | 13.23 | 3,301,505 |
| 27 May 25 |
13.20000 -0.15 |
13.38 | 13.19 | 13.37 | 4,662,725 |
| 26 May 25 |
13.34500 +0.01 |
13.39 | 13.30 | 13.37 | 3,435,216 |
| 23 May 25 |
13.34000 -0.09 |
13.40 | 13.27 | 13.38 | 7,064,437 |
| 22 May 25 |
13.43000 +0.10 |
13.43 | 13.26 | 13.35 | 6,225,954 |
| 21 May 25 |
13.33500 +0.06 |
13.38 | 13.23 | 13.25 | 6,607,142 |
| 20 May 25 |
13.28000 +0.49 |
13.28 | 12.98 | 13.03 | 12,882,510 |
| 19 May 25 |
12.79000 +0.06 |
12.85 | 12.68 | 12.80 | 5,329,296 |
| 16 May 25 |
12.73500 +0.14 |
12.76 | 12.62 | 12.65 | 8,316,844 |
| 15 May 25 |
12.59000 +0.23 |
12.59 | 12.36 | 12.43 | 5,171,793 |
| 14 May 25 |
12.36000 +0.05 |
12.47 | 12.27 | 12.28 | 5,222,386 |
| 13 May 25 |
12.31000 -0.07 |
12.42 | 12.29 | 12.40 | 5,158,597 |
| 12 May 25 |
12.38000 -0.27 |
12.65 | 12.30 | 12.62 | 9,812,099 |
| 09 May 25 |
12.64500 +0.05 |
12.69 | 12.61 | 12.62 | 3,745,129 |
| 08 May 25 |
12.60000 -0.22 |
12.79 | 12.60 | 12.76 | 6,282,394 |
| 07 May 25 |
12.82000 -0.02 |
12.90 | 12.74 | 12.90 | 5,308,079 |
| 06 May 25 |
12.83500 +0.14 |
12.84 | 12.70 | 12.76 | 5,196,351 |
| 05 May 25 |
12.70000 +0.02 |
12.79 | 12.69 | 12.69 | 3,718,186 |
| 02 May 25 |
12.67500 -0.11 |
12.82 | 12.68 | 12.80 | 6,023,724 |
| 30 Apr 25 |
12.78500 +0.25 |
12.78 | 12.55 | 12.60 | 10,483,850 |
| 29 Apr 25 |
12.53500 +0.14 |
12.54 | 12.38 | 12.45 | 7,501,374 |
| 28 Apr 25 |
12.39000 +0.06 |
12.44 | 12.31 | 12.39 | 8,186,660 |
| 25 Apr 25 |
12.33000 -0.38 |
12.65 | 12.33 | 12.65 | 8,575,485 |
| 24 Apr 25 |
12.70500 +0.05 |
12.75 | 12.43 | 12.56 | 8,141,710 |
| 23 Apr 25 |
12.66000 -0.09 |
12.77 | 12.53 | 12.75 | 10,961,790 |
| 22 Apr 25 |
12.75000 +0.17 |
12.79 | 12.52 | 12.55 | 8,584,541 |
| 17 Apr 25 |
12.58000 +0.07 |
12.65 | 12.46 | 12.47 | 5,867,249 |
| 16 Apr 25 |
12.51000 +0.12 |
12.56 | 12.38 | 12.50 | 7,481,262 |
| 15 Apr 25 |
12.39000 +0.09 |
12.44 | 12.30 | 12.38 | 8,255,717 |
| 14 Apr 25 |
12.30000 +0.10 |
12.41 | 12.24 | 12.30 | 10,878,080 |
| 11 Apr 25 |
12.20500 +0.22 |
12.33 | 12.04 | 12.04 | 11,270,850 |
| 10 Apr 25 |
11.98500 +0.05 |
12.06 | 11.79 | 12.02 | 11,624,110 |
| 09 Apr 25 |
11.93000 +0.02 |
11.93 | 11.59 | 11.78 | 13,945,730 |
| 08 Apr 25 |
11.91000 -0.03 |
11.95 | 11.66 | 11.93 | 11,975,470 |
| 07 Apr 25 |
11.94000 -0.25 |
12.15 | 11.21 | 11.68 | 20,540,608 |
| 04 Apr 25 |
12.18500 -0.23 |
12.51 | 12.10 | 12.45 | 21,073,830 |
| 03 Apr 25 |
12.42000 +0.43 |
12.43 | 12.07 | 12.09 | 16,042,570 |
| 02 Apr 25 |
11.99500 -0.10 |
12.11 | 11.96 | 12.05 | 7,597,639 |
| 01 Apr 25 |
12.09000 +0.10 |
12.09 | 11.99 | 11.99 | 9,276,860 |
| 31 Mar 25 |
11.99500 +0.14 |
11.99 | 11.81 | 11.88 | 10,468,670 |
| 28 Mar 25 |
11.85000 +0.07 |
11.89 | 11.78 | 11.85 | 5,970,202 |
| 27 Mar 25 |
11.78000 +0.06 |
11.80 | 11.66 | 11.68 | 7,035,243 |
| 26 Mar 25 |
11.71500 -0.05 |
11.74 | 11.45 | 11.57 | 7,164,082 |
| 25 Mar 25 |
11.76000 +0.08 |
11.83 | 11.73 | 11.77 | 6,643,361 |
| 24 Mar 25 |
11.68000 -0.15 |
11.85 | 11.68 | 11.85 | 7,155,931 |
| 21 Mar 25 |
11.83000 -0.01 |
11.89 | 11.74 | 11.87 | 15,458,410 |
| 20 Mar 25 |
11.84000 +0.04 |
11.85 | 11.76 | 11.81 | 6,342,170 |
| 19 Mar 25 |
11.80000 -0.02 |
11.84 | 11.75 | 11.80 | 6,763,882 |
| 18 Mar 25 |
11.82500 +0.03 |
11.89 | 11.74 | 11.80 | 8,245,263 |
| 17 Mar 25 |
11.79000 -0.03 |
11.82 | 11.73 | 11.80 | 7,845,264 |
| 14 Mar 25 |
11.82000 -0.03 |
11.85 | 11.77 | 11.80 | 6,591,009 |
| 13 Mar 25 |
11.85000 +0.10 |
11.85 | 11.74 | 11.78 | 7,473,845 |
| 12 Mar 25 |
11.75000 -0.02 |
11.85 | 11.66 | 11.76 | 9,535,343 |
| 11 Mar 25 |
11.76500 -0.05 |
11.89 | 11.72 | 11.78 | 9,178,722 |
| 10 Mar 25 |
11.82000 +0.08 |
11.93 | 11.74 | 11.77 | 9,849,323 |
| 07 Mar 25 |
11.74000 +0.14 |
11.74 | 11.60 | 11.63 | 8,574,377 |
| 06 Mar 25 |
11.60000 +0.08 |
11.65 | 11.41 | 11.57 | 8,525,201 |
| 05 Mar 25 |
11.52000 -0.13 |
11.61 | 11.48 | 11.53 | 8,745,502 |
| 04 Mar 25 |
11.65000 +0.12 |
11.69 | 11.45 | 11.48 | 10,456,310 |
| 03 Mar 25 |
11.53000 -0.02 |
11.59 | 11.36 | 11.50 | 7,697,065 |
| 28 Feb 25 |
11.54500 +0.10 |
11.56 | 11.45 | 11.46 | 12,774,450 |
| 27 Feb 25 |
11.45000 +0.10 |
11.45 | 11.31 | 11.35 | 7,836,797 |
| 26 Feb 25 |
11.35500 -0.02 |
11.37 | 11.24 | 11.27 | 9,315,420 |
| 25 Feb 25 |
11.37500 +0.22 |
11.40 | 11.17 | 11.19 | 16,231,360 |
| 24 Feb 25 |
11.15500 +0.08 |
11.17 | 11.05 | 11.08 | 7,252,335 |
| 21 Feb 25 |
11.07500 +0.12 |
11.07 | 10.95 | 10.95 | 8,302,527 |
| 20 Feb 25 |
10.95500 +0.05 |
10.95 | 10.87 | 10.90 | 5,392,973 |
| 19 Feb 25 |
10.91000 -0.02 |
10.92 | 10.84 | 10.87 | 6,965,586 |
| 18 Feb 25 |
10.92500 -0.01 |
10.95 | 10.81 | 10.95 | 6,209,379 |
| 17 Feb 25 |
10.93000 -0.03 |
11.02 | 10.90 | 10.95 | 6,866,927 |
| 14 Feb 25 |
10.96500 -0.11 |
11.04 | 10.88 | 11.02 | 12,353,780 |
| 13 Feb 25 |
11.08000 +0.33 |
11.19 | 10.81 | 10.81 | 20,915,540 |
| 12 Feb 25 |
10.75000 +0.11 |
10.81 | 10.65 | 10.68 | 12,300,790 |
| 11 Feb 25 |
10.64000 +0.04 |
10.73 | 10.61 | 10.65 | 6,157,544 |
| 10 Feb 25 |
10.60000 +0.05 |
10.68 | 10.53 | 10.53 | 7,806,413 |
| 07 Feb 25 |
10.55000 +0.10 |
10.60 | 10.44 | 10.44 | 7,859,595 |
| 06 Feb 25 |
10.45000 -0.01 |
10.53 | 10.41 | 10.43 | 7,890,648 |
| 05 Feb 25 |
10.45500 +0.05 |
10.45 | 10.39 | 10.43 | 5,102,636 |
| 04 Feb 25 |
10.41000 -0.03 |
10.43 | 10.34 | 10.41 | 8,502,050 |
| 03 Feb 25 |
10.43500 +0.06 |
10.44 | 10.34 | 10.35 | 7,551,425 |
| 31 Jan 25 |
10.37500 -0.02 |
10.40 | 10.34 | 10.40 | 7,221,222 |
| 30 Jan 25 |
10.40000 -0.01 |
10.43 | 10.33 | 10.36 | 5,730,591 |
| 29 Jan 25 |
10.40500 -0.02 |
10.42 | 10.31 | 10.39 | 6,450,046 |
| 28 Jan 25 |
10.42500 +0.14 |
10.46 | 10.27 | 10.28 | 7,685,300 |
| 27 Jan 25 |
10.29000 +0.14 |
10.41 | 10.23 | 10.23 | 11,286,750 |
| 24 Jan 25 |
10.15500 -0.05 |
10.27 | 10.11 | 10.19 | 5,673,347 |
| 23 Jan 25 |
10.20500 -0.02 |
10.27 | 10.18 | 10.19 | 5,127,298 |
| 22 Jan 25 |
10.23000 -0.10 |
10.35 | 10.20 | 10.31 | 6,463,975 |
| 21 Jan 25 |
10.32500 +0.03 |
10.33 | 10.22 | 10.28 | 7,149,598 |
| 20 Jan 25 |
10.29000 +0.07 |
10.31 | 10.18 | 10.19 | 4,719,564 |
| 17 Jan 25 |
10.22000 +0.07 |
10.28 | 10.15 | 10.17 | 9,919,835 |
| 16 Jan 25 |
10.15000 +0.07 |
10.17 | 10.01 | 10.06 | 5,289,179 |
| 15 Jan 25 |
10.07500 +0.17 |
10.11 | 10.00 | 10.03 | 9,192,229 |
| 14 Jan 25 |
9.90800 +0.08 |
9.98 | 9.83 | 9.83 | 6,333,951 |
| 13 Jan 25 |
9.82600 +0.11 |
9.92 | 9.71 | 9.73 | 5,715,409 |
| 10 Jan 25 |
9.71200 +0.07 |
9.77 | 9.64 | 9.66 | 5,572,217 |
| 09 Jan 25 |
9.64600 +0.04 |
9.69 | 9.56 | 9.58 | 3,563,196 |
| 08 Jan 25 |
9.60600 -0.01 |
9.61 | 9.44 | 9.58 | 6,140,861 |
| 07 Jan 25 |
9.61600 +0.00 |
9.72 | 9.49 | 9.59 | 5,091,920 |
| 06 Jan 25 |
9.61800 -0.02 |
9.66 | 9.59 | 9.64 | 7,079,036 |
| 03 Jan 25 |
9.63600 -0.06 |
9.77 | 9.59 | 9.73 | 5,379,854 |
| 02 Jan 25 |
9.69800 +0.07 |
9.74 | 9.63 | 9.70 | 4,485,685 |
| 31 Dec 24 |
9.62800 +0.00 |
9.63 | 9.59 | 9.60 | 1,601,093 |
| 30 Dec 24 |
9.63000 +0.04 |
9.65 | 9.58 | 9.59 | 3,670,092 |
| 27 Dec 24 |
9.58600 +0.08 |
9.59 | 9.47 | 9.50 | 3,903,413 |
| 24 Dec 24 |
9.50200 +0.03 |
9.58 | 9.47 | 9.48 | 1,682,548 |
| 23 Dec 24 |
9.47600 +0.03 |
9.50 | 9.40 | 9.44 | 4,024,768 |
| 20 Dec 24 |
9.44400 -0.03 |
9.46 | 9.38 | 9.43 | 13,214,530 |
| 19 Dec 24 |
9.47200 -0.04 |
9.52 | 9.37 | 9.47 | 8,318,291 |
| 18 Dec 24 |
9.51600 -0.06 |
9.57 | 9.50 | 9.52 | 6,550,108 |
| 17 Dec 24 |
9.57600 -0.06 |
9.64 | 9.53 | 9.56 | 6,113,143 |
| 16 Dec 24 |
9.63200 +0.02 |
9.63 | 9.55 | 9.61 | 4,959,588 |
| 13 Dec 24 |
9.61000 +0.05 |
9.62 | 9.49 | 9.55 | 5,332,156 |
| 12 Dec 24 |
9.56200 +0.01 |
9.62 | 9.52 | 9.52 | 4,846,357 |
| 11 Dec 24 |
9.55200 -0.15 |
9.70 | 9.54 | 9.68 | 7,661,917 |
| 10 Dec 24 |
9.70600 -0.04 |
9.81 | 9.68 | 9.75 | 4,081,390 |
| 09 Dec 24 |
9.75000 +0.02 |
9.81 | 9.71 | 9.75 | 4,741,566 |
| 06 Dec 24 |
9.72800 +0.08 |
9.85 | 9.70 | 9.73 | 5,930,602 |
| 05 Dec 24 |
9.65200 +0.24 |
9.69 | 9.45 | 9.45 | 9,167,856 |
| 04 Dec 24 |
9.41400 -0.29 |
9.58 | 9.39 | 9.54 | 14,623,310 |
| 03 Dec 24 |
9.70600 -0.30 |
9.73 | 9.65 | 9.67 | 9,653,931 |
| 02 Dec 24 |
10.00500 -0.08 |
10.11 | 9.96 | 10.02 | 8,706,182 |
| 29 Nov 24 |
10.08500 -0.02 |
10.10 | 10.01 | 10.07 | 6,375,437 |
| 28 Nov 24 |
10.10500 +0.02 |
10.17 | 10.07 | 10.10 | 5,234,441 |
| 27 Nov 24 |
10.08000 -0.01 |
10.09 | 9.96 | 10.08 | 7,044,065 |
| 26 Nov 24 |
10.08500 -0.02 |
10.15 | 10.04 | 10.11 | 5,222,611 |
| 25 Nov 24 |
10.11000 +0.09 |
10.11 | 9.96 | 10.02 | 13,681,790 |
| 22 Nov 24 |
10.02000 +0.16 |
10.02 | 9.89 | 9.90 | 6,544,340 |
| 21 Nov 24 |
9.86200 -0.06 |
9.94 | 9.84 | 9.92 | 3,845,584 |
| 20 Nov 24 |
9.91800 +0.03 |
9.93 | 9.86 | 9.90 | 4,756,713 |
| 19 Nov 24 |
9.88800 +0.03 |
9.89 | 9.77 | 9.83 | 4,779,105 |
| 18 Nov 24 |
9.85400 +0.06 |
9.87 | 9.80 | 9.84 | 4,061,045 |
| 15 Nov 24 |
9.79400 +0.04 |
9.83 | 9.73 | 9.75 | 8,028,716 |
| 14 Nov 24 |
9.75600 +0.06 |
9.81 | 9.71 | 9.79 | 7,269,385 |
| 13 Nov 24 |
9.69200 -0.06 |
9.79 | 9.67 | 9.73 | 5,560,778 |
| 12 Nov 24 |
9.75400 -0.21 |
9.92 | 9.72 | 9.90 | 10,078,510 |
| 11 Nov 24 |
9.96600 +0.08 |
10.01 | 9.91 | 9.92 | 6,480,121 |
| 08 Nov 24 |
9.88200 +0.08 |
9.92 | 9.81 | 9.82 | 5,625,623 |
| 07 Nov 24 |
9.80400 -0.15 |
9.99 | 9.80 | 9.95 | 7,108,709 |
| 06 Nov 24 |
9.95200 -0.11 |
10.08 | 9.86 | 10.08 | 10,710,830 |
| 05 Nov 24 |
10.06500 -0.04 |
10.15 | 10.05 | 10.08 | 3,047,056 |
| 04 Nov 24 |
10.10000 +0.04 |
10.15 | 10.03 | 10.04 | 3,410,788 |
| 01 Nov 24 |
10.06000 -0.03 |
10.16 | 10.06 | 10.06 | 4,762,588 |
| 31 Oct 24 |
10.09500 +0.12 |
10.10 | 9.90 | 9.96 | 9,133,885 |
| 30 Oct 24 |
9.97800 -0.14 |
10.07 | 9.92 | 10.06 | 8,336,391 |
| 29 Oct 24 |
10.12000 +0.07 |
10.13 | 10.03 | 10.09 | 5,162,290 |
| 28 Oct 24 |
10.05000 -0.05 |
10.15 | 10.01 | 10.10 | 4,888,183 |
| 25 Oct 24 |
10.10500 -0.14 |
10.27 | 10.04 | 10.27 | 6,456,416 |
| 24 Oct 24 |
10.24500 +0.11 |
10.39 | 10.23 | 10.24 | 7,361,038 |
| 23 Oct 24 |
10.13000 +0.03 |
10.18 | 10.07 | 10.08 | 6,635,549 |
| 22 Oct 24 |
10.10000 -0.01 |
10.10 | 10.01 | 10.08 | 4,823,626 |
| 21 Oct 24 |
10.11000 -0.07 |
10.15 | 10.06 | 10.15 | 5,014,787 |
| 18 Oct 24 |
10.17500 -0.10 |
10.27 | 10.15 | 10.26 | 5,401,541 |
| 17 Oct 24 |
10.27500 +0.05 |
10.34 | 10.21 | 10.23 | 6,825,020 |
| 16 Oct 24 |
10.23000 +0.15 |
10.29 | 10.10 | 10.13 | 8,466,278 |
| 15 Oct 24 |
10.07500 +0.05 |
10.14 | 10.02 | 10.12 | 6,539,676 |
| 14 Oct 24 |
10.02500 -0.02 |
10.11 | 10.02 | 10.05 | 3,776,417 |
| 11 Oct 24 |
10.04500 -0.10 |
10.14 | 10.02 | 10.12 | 5,652,507 |
| 10 Oct 24 |
10.14500 +0.01 |
10.20 | 10.11 | 10.15 | 3,779,584 |
| 09 Oct 24 |
10.14000 +0.06 |
10.15 | 10.06 | 10.09 | 4,816,596 |
| 08 Oct 24 |
10.08000 +0.17 |
10.15 | 9.94 | 9.95 | 6,473,594 |
| 07 Oct 24 |
9.91000 +0.13 |
9.96 | 9.74 | 9.82 | 5,610,665 |
| 04 Oct 24 |
9.77800 -0.01 |
9.90 | 9.72 | 9.80 | 10,076,640 |
| 03 Oct 24 |
9.79200 -0.39 |
9.98 | 9.65 | 9.93 | 18,539,590 |
| 02 Oct 24 |
10.18500 -0.14 |
10.30 | 10.14 | 10.28 | 6,835,414 |
| 01 Oct 24 |
10.33000 +0.05 |
10.37 | 10.27 | 10.32 | 7,110,345 |
| 30 Sep 24 |
10.28500 -0.15 |
10.43 | 10.24 | 10.41 | 9,581,366 |
| 27 Sep 24 |
10.43000 -0.05 |
10.48 | 10.39 | 10.45 | 7,023,917 |
| 26 Sep 24 |
10.47500 -0.17 |
10.69 | 10.34 | 10.66 | 11,304,580 |
| 25 Sep 24 |
10.65000 -0.14 |
10.74 | 10.57 | 10.74 | 6,886,133 |
| 24 Sep 24 |
10.78500 -0.07 |
10.84 | 10.64 | 10.84 | 4,849,098 |
| 23 Sep 24 |
10.86000 +0.03 |
10.86 | 10.77 | 10.83 | 4,830,231 |
| 20 Sep 24 |
10.83000 +0.06 |
10.92 | 10.78 | 10.79 | 13,093,890 |
| 19 Sep 24 |
10.77500 -0.14 |
10.94 | 10.70 | 10.93 | 6,798,817 |
| 18 Sep 24 |
10.91000 +0.07 |
10.94 | 10.82 | 10.85 | 5,486,158 |
| 17 Sep 24 |
10.84000 -0.06 |
10.98 | 10.81 | 10.94 | 5,423,065 |
| 16 Sep 24 |
10.90500 +0.03 |
10.94 | 10.80 | 10.83 | 3,472,468 |
| 13 Sep 24 |
10.87000 +0.09 |
10.91 | 10.78 | 10.80 | 5,933,697 |
| 12 Sep 24 |
10.78000 +0.01 |
10.80 | 10.69 | 10.77 | 3,436,001 |
| 11 Sep 24 |
10.77000 +0.00 |
10.81 | 10.68 | 10.78 | 5,138,556 |
| 10 Sep 24 |
10.77500 +0.02 |
10.78 | 10.69 | 10.69 | 4,069,161 |
| 09 Sep 24 |
10.75000 -0.05 |
10.80 | 10.66 | 10.77 | 5,564,980 |
| 06 Sep 24 |
10.79500 +0.03 |
10.80 | 10.69 | 10.71 | 6,114,474 |
| 05 Sep 24 |
10.76500 +0.13 |
10.84 | 10.62 | 10.65 | 7,233,984 |
| 04 Sep 24 |
10.63500 +0.11 |
10.64 | 10.53 | 10.53 | 5,410,653 |
| 03 Sep 24 |
10.52500 +0.05 |
10.52 | 10.44 | 10.50 | 3,640,841 |
| 02 Sep 24 |
10.47000 +0.17 |
10.49 | 10.33 | 10.33 | 4,203,800 |
| 30 Aug 24 |
10.30000 -0.10 |
10.42 | 10.26 | 10.40 | 8,697,795 |
| 29 Aug 24 |
10.39500 -0.04 |
10.52 | 10.39 | 10.46 | 3,472,194 |
| 28 Aug 24 |
10.43500 +0.06 |
10.44 | 10.38 | 10.40 | 3,503,027 |
| 27 Aug 24 |
10.38000 +0.06 |
10.41 | 10.31 | 10.33 | 3,190,028 |
| 26 Aug 24 |
10.32000 +0.05 |
10.35 | 10.26 | 10.26 | 3,626,631 |
| 23 Aug 24 |
10.27500 +0.10 |
10.27 | 10.17 | 10.22 | 3,421,220 |
| 22 Aug 24 |
10.17500 -0.02 |
10.27 | 10.16 | 10.23 | 3,211,993 |
| 21 Aug 24 |
10.20000 +0.00 |
10.22 | 10.16 | 10.20 | 2,744,093 |
| 20 Aug 24 |
10.20000 -0.11 |
10.33 | 10.15 | 10.31 | 3,753,407 |
| 19 Aug 24 |
10.31500 +0.06 |
10.38 | 10.27 | 10.28 | 5,474,353 |
| 16 Aug 24 |
10.25500 +0.05 |
10.26 | 10.16 | 10.18 | 3,856,557 |
| 15 Aug 24 |
10.21000 -0.06 |
10.33 | 10.21 | 10.28 | 3,966,795 |
| 14 Aug 24 |
10.27000 +0.10 |
10.27 | 10.18 | 10.19 | 3,945,672 |
| 13 Aug 24 |
10.17500 +0.06 |
10.19 | 10.10 | 10.13 | 4,295,929 |
| 12 Aug 24 |
10.11500 -0.03 |
10.19 | 10.08 | 10.18 | 4,000,609 |
| 09 Aug 24 |
10.14000 -0.02 |
10.28 | 10.11 | 10.14 | 6,178,956 |
| 08 Aug 24 |
10.16000 +0.01 |
10.22 | 10.11 | 10.17 | 3,906,779 |
| 07 Aug 24 |
10.14500 +0.05 |
10.18 | 10.02 | 10.10 | 8,391,837 |
| 06 Aug 24 |
10.10000 -0.05 |
10.15 | 9.99 | 10.12 | 6,509,527 |
| 05 Aug 24 |
10.14500 -0.20 |
10.31 | 10.10 | 10.23 | 8,641,743 |
| 02 Aug 24 |
10.34500 +0.03 |
10.35 | 10.23 | 10.30 | 8,300,764 |
| 01 Aug 24 |
10.31000 +0.06 |
10.31 | 10.18 | 10.22 | 4,418,618 |
| 31 Jul 24 |
10.25000 +0.03 |
10.27 | 10.17 | 10.19 | 6,638,090 |
| 30 Jul 24 |
10.22000 -0.06 |
10.30 | 10.22 | 10.30 | 3,875,384 |
| 29 Jul 24 |
10.28000 +0.01 |
10.35 | 10.23 | 10.30 | 3,927,066 |
| 26 Jul 24 |
10.27000 +0.00 |
10.30 | 10.17 | 10.23 | 4,889,114 |
| 25 Jul 24 |
10.27000 +0.07 |
10.30 | 10.14 | 10.20 | 6,395,444 |
| 24 Jul 24 |
10.20500 +0.13 |
10.31 | 10.06 | 10.11 | 6,354,667 |
| 23 Jul 24 |
10.07500 -0.06 |
10.14 | 10.06 | 10.10 | 4,222,678 |
| 22 Jul 24 |
10.13000 -0.06 |
10.26 | 10.13 | 10.23 | 6,716,237 |
| 19 Jul 24 |
10.19500 +0.09 |
10.21 | 10.06 | 10.10 | 6,378,661 |
| 18 Jul 24 |
10.11000 +0.08 |
10.15 | 10.06 | 10.07 | 4,671,799 |
| 17 Jul 24 |
10.03000 +0.07 |
10.07 | 9.96 | 9.97 | 4,893,285 |
| 16 Jul 24 |
9.95800 -0.03 |
10.02 | 9.91 | 9.96 | 4,080,305 |
| 15 Jul 24 |
9.98800 +0.05 |
10.00 | 9.91 | 9.95 | 6,572,860 |
| 12 Jul 24 |
9.94000 +0.03 |
10.04 | 9.91 | 9.95 | 5,106,884 |
| 11 Jul 24 |
9.91000 -0.09 |
10.06 | 9.90 | 10.00 | 6,151,285 |
| 10 Jul 24 |
10.00000 +0.17 |
10.08 | 9.84 | 9.84 | 7,625,508 |
| 09 Jul 24 |
9.83000 +0.05 |
9.85 | 9.74 | 9.78 | 8,848,233 |
| 08 Jul 24 |
9.78000 +0.00 |
9.94 | 9.72 | 9.77 | 7,803,776 |
| 05 Jul 24 |
9.77600 +0.10 |
9.78 | 9.67 | 9.68 | 6,281,225 |
| 04 Jul 24 |
9.67400 +0.15 |
9.67 | 9.57 | 9.58 | 4,676,814 |
| 03 Jul 24 |
9.52400 +0.03 |
9.60 | 9.46 | 9.49 | 5,823,157 |
| 02 Jul 24 |
9.49600 +0.07 |
9.50 | 9.36 | 9.44 | 6,506,020 |
| 01 Jul 24 |
9.42600 +0.07 |
9.69 | 9.43 | 9.56 | 7,627,958 |
| 28 Jun 24 |
9.35400 +0.04 |
9.37 | 9.25 | 9.35 | 6,183,815 |
| 27 Jun 24 |
9.31400 -0.08 |
9.44 | 9.29 | 9.42 | 5,220,960 |
| 26 Jun 24 |
9.39200 -0.08 |
9.52 | 9.35 | 9.45 | 5,011,433 |
| 25 Jun 24 |
9.47600 -0.10 |
9.61 | 9.47 | 9.58 | 5,436,803 |
| 24 Jun 24 |
9.58000 +0.02 |
9.61 | 9.47 | 9.56 | 4,781,376 |
| 21 Jun 24 |
9.56200 +0.03 |
9.62 | 9.51 | 9.54 | 14,088,560 |
| 20 Jun 24 |
9.52800 +0.10 |
9.56 | 9.43 | 9.43 | 6,120,556 |
| 19 Jun 24 |
9.43000 +0.07 |
9.45 | 9.35 | 9.35 | 5,569,252 |
| 18 Jun 24 |
9.36200 +0.02 |
9.43 | 9.33 | 9.39 | 7,343,933 |
| 17 Jun 24 |
9.34400 +0.05 |
9.41 | 9.23 | 9.35 | 6,490,050 |
| 14 Jun 24 |
9.29200 -0.15 |
9.38 | 9.19 | 9.38 | 17,982,850 |
| 13 Jun 24 |
9.44200 -0.10 |
9.53 | 9.39 | 9.51 | 10,153,100 |
| 12 Jun 24 |
9.54000 -0.26 |
9.81 | 9.52 | 9.80 | 12,110,670 |
| 11 Jun 24 |
9.80200 -0.14 |
9.97 | 9.73 | 9.95 | 10,161,630 |
| 10 Jun 24 |
9.93800 -0.12 |
10.06 | 9.90 | 10.00 | 11,700,220 |
| 07 Jun 24 |
10.06000 -0.43 |
10.47 | 10.06 | 10.46 | 14,499,270 |
| 06 Jun 24 |
10.49000 -0.06 |
10.56 | 10.40 | 10.55 | 5,309,502 |
| 05 Jun 24 |
10.55000 -0.01 |
10.72 | 10.55 | 10.65 | 8,126,086 |
| 04 Jun 24 |
10.56000 -0.35 |
10.56 | 10.44 | 10.50 | 7,407,514 |
| 03 Jun 24 |
10.91500 +0.19 |
10.94 | 10.76 | 10.80 | 8,268,697 |
| 31 May 24 |
10.72500 +0.08 |
10.79 | 10.65 | 10.67 | 20,849,930 |
| 30 May 24 |
10.65000 +0.05 |
10.67 | 10.58 | 10.60 | 5,118,648 |
| 29 May 24 |
10.59500 -0.02 |
10.62 | 10.56 | 10.60 | 5,100,242 |
| 28 May 24 |
10.61500 -0.09 |
10.73 | 10.61 | 10.72 | 4,847,264 |
| 27 May 24 |
10.70000 +0.02 |
10.73 | 10.66 | 10.70 | 2,398,399 |
| 24 May 24 |
10.67500 +0.07 |
10.69 | 10.57 | 10.63 | 3,930,648 |
| 23 May 24 |
10.60500 -0.10 |
10.69 | 10.54 | 10.69 | 5,614,735 |
| 22 May 24 |
10.70500 -0.09 |
10.80 | 10.60 | 10.80 | 6,991,022 |
| 21 May 24 |
10.79500 -0.04 |
10.86 | 10.80 | 10.84 | 4,810,483 |
| 20 May 24 |
10.83500 +0.02 |
10.86 | 10.78 | 10.81 | 3,568,325 |
| 17 May 24 |
10.81000 +0.05 |
10.82 | 10.77 | 10.78 | 6,500,580 |
| 16 May 24 |
10.76500 +0.05 |
10.77 | 10.64 | 10.70 | 5,744,710 |
| 15 May 24 |
10.71500 +0.05 |
10.80 | 10.63 | 10.67 | 6,679,513 |
| 14 May 24 |
10.67000 +0.03 |
10.72 | 10.63 | 10.65 | 4,255,359 |
| 13 May 24 |
10.64000 +0.07 |
10.69 | 10.58 | 10.58 | 4,128,608 |
| 10 May 24 |
10.57500 +0.00 |
10.68 | 10.57 | 10.60 | 5,882,933 |
| 09 May 24 |
10.57500 +0.05 |
10.68 | 10.52 | 10.53 | 4,497,340 |
| 08 May 24 |
10.52000 +0.10 |
10.53 | 10.47 | 10.47 | 5,380,105 |
| 07 May 24 |
10.42500 +0.00 |
10.51 | 10.40 | 10.44 | 7,217,154 |
| 06 May 24 |
10.42500 -0.02 |
10.52 | 10.43 | 10.47 | 4,865,051 |
| 03 May 24 |
10.45000 +0.05 |
10.52 | 10.38 | 10.40 | 4,912,488 |
| 02 May 24 |
10.40500 -0.02 |
10.46 | 10.35 | 10.36 | 4,660,587 |
| 30 Apr 24 |
10.42500 -0.05 |
10.48 | 10.39 | 10.47 | 8,435,067 |
| 29 Apr 24 |
10.47500 +0.08 |
10.57 | 10.38 | 10.44 | 5,416,600 |
| 26 Apr 24 |
10.39500 -0.09 |
10.54 | 10.39 | 10.51 | 7,020,786 |
| 25 Apr 24 |
10.48500 -0.16 |
10.66 | 10.44 | 10.56 | 7,176,650 |
| 24 Apr 24 |
10.64500 -0.39 |
10.88 | 10.56 | 10.82 | 12,579,700 |
| 23 Apr 24 |
11.04000 -0.02 |
11.11 | 11.04 | 11.07 | 7,673,514 |
| 22 Apr 24 |
11.05500 +0.20 |
11.09 | 10.88 | 10.90 | 7,996,715 |
| 19 Apr 24 |
10.85500 +0.17 |
10.90 | 10.71 | 10.72 | 6,782,584 |
| 18 Apr 24 |
10.68000 +0.12 |
10.70 | 10.53 | 10.55 | 5,042,673 |
| 17 Apr 24 |
10.56000 +0.08 |
10.63 | 10.44 | 10.49 | 6,823,025 |
| 16 Apr 24 |
10.48000 +0.11 |
10.48 | 10.31 | 10.36 | 7,724,637 |
| 15 Apr 24 |
10.36500 -0.07 |
10.44 | 10.34 | 10.44 | 5,243,176 |
| 12 Apr 24 |
10.43500 +0.07 |
10.48 | 10.39 | 10.40 | 4,270,806 |
| 11 Apr 24 |
10.37000 -0.04 |
10.53 | 10.36 | 10.41 | 5,323,195 |
| 10 Apr 24 |
10.41000 -0.15 |
10.59 | 10.41 | 10.57 | 6,609,287 |
| 09 Apr 24 |
10.56500 -0.04 |
10.62 | 10.54 | 10.60 | 5,643,138 |
| 08 Apr 24 |
10.60500 -0.11 |
10.70 | 10.59 | 10.69 | 4,389,193 |
| 05 Apr 24 |
10.71000 -0.13 |
10.82 | 10.68 | 10.82 | 5,987,907 |
| 04 Apr 24 |
10.84000 -0.01 |
10.93 | 10.84 | 10.85 | 4,360,588 |
| 03 Apr 24 |
10.85500 -0.03 |
10.99 | 10.85 | 10.91 | 6,726,343 |
| 02 Apr 24 |
10.88500 +0.00 |
10.98 | 10.85 | 10.92 | 5,717,959 |
| 28 Mar 24 |
10.88800 +0.08 |
10.92 | 10.82 | 10.82 | 5,348,634 |
| 27 Mar 24 |
10.80600 +0.18 |
10.88 | 10.61 | 10.61 | 5,000,954 |
| 26 Mar 24 |
10.63000 -0.01 |
10.66 | 10.54 | 10.63 | 4,887,535 |
| 25 Mar 24 |
10.64200 +0.02 |
10.72 | 10.60 | 10.61 | 4,172,384 |
| 22 Mar 24 |
10.62000 +0.11 |
10.67 | 10.53 | 10.54 | 4,368,397 |
| 21 Mar 24 |
10.51400 -0.13 |
10.67 | 10.50 | 10.64 | 4,358,993 |
| 20 Mar 24 |
10.64200 +0.04 |
10.65 | 10.56 | 10.62 | 3,048,161 |
| 19 Mar 24 |
10.60400 +0.00 |
10.67 | 10.59 | 10.61 | 3,947,088 |
| 18 Mar 24 |
10.60000 +0.08 |
10.63 | 10.48 | 10.50 | 4,233,496 |
| 15 Mar 24 |
10.52400 +0.10 |
10.60 | 10.42 | 10.43 | 18,259,730 |
| 14 Mar 24 |
10.42800 -0.01 |
10.50 | 10.41 | 10.45 | 4,284,905 |
| 13 Mar 24 |
10.44000 +0.00 |
10.47 | 10.37 | 10.46 | 8,444,195 |
| 12 Mar 24 |
10.44000 -0.15 |
10.62 | 10.44 | 10.60 | 7,559,336 |
| 11 Mar 24 |
10.59400 -0.01 |
10.71 | 10.59 | 10.61 | 3,494,590 |
| 08 Mar 24 |
10.60400 +0.10 |
10.60 | 10.43 | 10.47 | 5,058,001 |
| 07 Mar 24 |
10.50600 -0.02 |
10.68 | 10.49 | 10.53 | 5,948,676 |
| 06 Mar 24 |
10.53000 -0.09 |
10.68 | 10.53 | 10.62 | 4,441,470 |
| 05 Mar 24 |
10.61600 +0.09 |
10.62 | 10.46 | 10.56 | 3,001,649 |
| 04 Mar 24 |
10.53000 -0.05 |
10.60 | 10.50 | 10.60 | 3,467,185 |
| 01 Mar 24 |
10.57600 -0.03 |
10.64 | 10.56 | 10.60 | 4,014,104 |
| 29 Feb 24 |
10.60600 -0.09 |
10.74 | 10.60 | 10.66 | 8,991,184 |
| 28 Feb 24 |
10.69400 -0.05 |
10.84 | 10.67 | 10.78 | 3,524,255 |
| 27 Feb 24 |
10.74000 +0.03 |
10.78 | 10.67 | 10.68 | 4,053,971 |
| 26 Feb 24 |
10.71200 -0.06 |
10.77 | 10.68 | 10.76 | 3,453,384 |
| 23 Feb 24 |
10.76800 +0.00 |
10.78 | 10.54 | 10.78 | 6,247,053 |
| 22 Feb 24 |
10.77200 -0.07 |
10.89 | 10.77 | 10.85 | 5,447,606 |
| 21 Feb 24 |
10.84600 -0.06 |
10.87 | 10.74 | 10.86 | 3,974,959 |
| 20 Feb 24 |
10.90400 +0.06 |
10.91 | 10.79 | 10.84 | 4,513,463 |
| 19 Feb 24 |
10.84600 +0.08 |
10.90 | 10.80 | 10.81 | 3,902,084 |
| 16 Feb 24 |
10.76600 +0.01 |
10.81 | 10.68 | 10.80 | 5,145,979 |
| 15 Feb 24 |
10.75400 +0.12 |
10.84 | 10.63 | 10.63 | 7,897,992 |
| 14 Feb 24 |
10.63200 -0.01 |
10.73 | 10.59 | 10.63 | 5,452,076 |
| 13 Feb 24 |
10.64600 +0.08 |
10.72 | 10.56 | 10.57 | 4,509,534 |
| 12 Feb 24 |
10.56800 +0.05 |
10.60 | 10.51 | 10.52 | 2,852,151 |
| 09 Feb 24 |
10.51800 -0.08 |
10.62 | 10.50 | 10.56 | 4,368,190 |
| 08 Feb 24 |
10.59400 -0.08 |
10.68 | 10.55 | 10.68 | 4,609,723 |
| 07 Feb 24 |
10.67400 -0.12 |
10.83 | 10.66 | 10.78 | 4,710,250 |
| 06 Feb 24 |
10.79400 -0.08 |
10.86 | 10.76 | 10.85 | 4,042,324 |
| 05 Feb 24 |
10.87000 -0.09 |
10.97 | 10.81 | 10.95 | 3,560,904 |
| 02 Feb 24 |
10.95800 +0.02 |
11.04 | 10.93 | 10.98 | 3,387,410 |
| 01 Feb 24 |
10.94000 -0.06 |
11.15 | 10.91 | 11.06 | 5,874,613 |
| 31 Jan 24 |
10.99800 +0.00 |
11.04 | 10.92 | 11.02 | 5,570,384 |
| 30 Jan 24 |
11.00000 -0.05 |
11.10 | 10.98 | 11.06 | 3,905,186 |
| 29 Jan 24 |
11.04600 -0.13 |
11.20 | 10.98 | 11.18 | 5,391,914 |
| 26 Jan 24 |
11.17200 -0.05 |
11.23 | 11.12 | 11.20 | 3,834,054 |
| 25 Jan 24 |
11.22600 -0.03 |
11.25 | 11.16 | 11.25 | 3,089,942 |
| 24 Jan 24 |
11.25400 -0.04 |
11.37 | 11.24 | 11.36 | 4,160,595 |
| 23 Jan 24 |
11.29800 +0.07 |
11.32 | 11.21 | 11.23 | 3,786,896 |
| 22 Jan 24 |
11.22800 +0.02 |
11.27 | 11.17 | 11.21 | 3,649,458 |
| 19 Jan 24 |
11.20400 +0.04 |
11.23 | 11.17 | 11.19 | 2,937,368 |
| 18 Jan 24 |
11.16200 -0.05 |
11.20 | 11.08 | 11.14 | 4,084,682 |
| 17 Jan 24 |
11.20800 +0.12 |
11.21 | 11.05 | 11.10 | 5,872,848 |
| 16 Jan 24 |
11.09200 +0.09 |
11.09 | 10.97 | 11.05 | 4,336,617 |
| 15 Jan 24 |
11.00000 +0.23 |
11.03 | 10.79 | 10.79 | 5,175,212 |
| 12 Jan 24 |
10.76800 +0.23 |
10.77 | 10.54 | 10.57 | 5,174,811 |
| 11 Jan 24 |
10.54200 +0.00 |
10.67 | 10.52 | 10.57 | 5,073,559 |
| 10 Jan 24 |
10.54400 +0.01 |
10.58 | 10.49 | 10.50 | 3,914,566 |
| 09 Jan 24 |
10.53000 -0.16 |
10.71 | 10.51 | 10.70 | 5,132,420 |
| 08 Jan 24 |
10.68800 -0.02 |
10.73 | 10.62 | 10.71 | 2,456,273 |
| 05 Jan 24 |
10.70600 +0.05 |
10.78 | 10.62 | 10.63 | 4,136,562 |
| 04 Jan 24 |
10.65400 +0.03 |
10.70 | 10.59 | 10.60 | 3,504,720 |
| 03 Jan 24 |
10.62000 +0.13 |
10.67 | 10.55 | 10.55 | 5,401,904 |
| 02 Jan 24 |
10.49200 +0.19 |
10.49 | 10.35 | 10.38 | 3,932,590 |
| 29 Dec 23 |
10.30400 -0.01 |
10.36 | 10.28 | 10.35 | 2,750,597 |
| 28 Dec 23 |
10.31000 -0.07 |
10.40 | 10.31 | 10.40 | 2,939,731 |
| 27 Dec 23 |
10.38000 -0.09 |
10.44 | 10.33 | 10.43 | 4,398,776 |
| 22 Dec 23 |
10.47200 +0.03 |
10.51 | 10.46 | 10.47 | 2,127,692 |
| 21 Dec 23 |
10.44600 -0.02 |
10.47 | 10.41 | 10.45 | 2,987,831 |
| 20 Dec 23 |
10.46400 +0.08 |
10.50 | 10.41 | 10.46 | 4,262,238 |
| 19 Dec 23 |
10.38000 -0.07 |
10.48 | 10.34 | 10.47 | 4,541,722 |
| 18 Dec 23 |
10.45200 -0.11 |
10.60 | 10.44 | 10.58 | 5,122,772 |
| 15 Dec 23 |
10.56000 -0.11 |
10.65 | 10.53 | 10.64 | 10,789,210 |
| 14 Dec 23 |
10.67000 -0.13 |
10.80 | 10.63 | 10.77 | 9,211,308 |
| 13 Dec 23 |
10.80200 -0.36 |
11.13 | 10.74 | 11.13 | 10,599,170 |
| 12 Dec 23 |
11.16000 +0.06 |
11.18 | 11.00 | 11.10 | 4,284,113 |
| 11 Dec 23 |
11.10400 +0.01 |
11.17 | 11.07 | 11.10 | 3,840,156 |
| 08 Dec 23 |
11.09400 -0.05 |
11.14 | 11.07 | 11.13 | 4,552,308 |
| 07 Dec 23 |
11.14400 +0.01 |
11.22 | 11.12 | 11.16 | 3,936,277 |
| 06 Dec 23 |
11.13400 -0.04 |
11.23 | 11.13 | 11.18 | 3,935,866 |
| 05 Dec 23 |
11.17000 +0.05 |
11.20 | 11.10 | 11.12 | 4,122,290 |
| 04 Dec 23 |
11.12200 -0.26 |
11.12 | 10.96 | 11.08 | 5,864,440 |
| 01 Dec 23 |
11.38200 +0.08 |
11.41 | 11.31 | 11.35 | 5,366,638 |
| 30 Nov 23 |
11.30400 +0.05 |
11.35 | 11.24 | 11.24 | 11,423,740 |
| 29 Nov 23 |
11.25800 -0.05 |
11.35 | 11.20 | 11.30 | 4,377,399 |
| 28 Nov 23 |
11.30400 +0.07 |
11.36 | 11.18 | 11.22 | 4,905,308 |
| 27 Nov 23 |
11.23800 +0.07 |
11.26 | 11.20 | 11.20 | 3,618,975 |
| 24 Nov 23 |
11.16800 +0.05 |
11.19 | 11.09 | 11.11 | 2,548,668 |
| 23 Nov 23 |
11.12200 +0.04 |
11.14 | 11.07 | 11.09 | 3,324,421 |
| 22 Nov 23 |
11.08400 +0.04 |
11.13 | 11.06 | 11.07 | 2,816,041 |
| 21 Nov 23 |
11.04400 +0.02 |
11.07 | 10.97 | 11.05 | 3,023,764 |
| 20 Nov 23 |
11.02800 -0.05 |
11.13 | 11.00 | 11.02 | 3,316,821 |
| 17 Nov 23 |
11.07600 +0.09 |
11.10 | 11.00 | 11.04 | 5,002,940 |
| 16 Nov 23 |
10.98600 +0.07 |
11.06 | 10.97 | 10.98 | 4,566,069 |
| 15 Nov 23 |
10.91400 -0.03 |
10.99 | 10.84 | 10.95 | 4,221,236 |
| 14 Nov 23 |
10.94800 -0.15 |
11.13 | 10.92 | 11.11 | 5,846,421 |
| 13 Nov 23 |
11.09400 +0.04 |
11.16 | 11.05 | 11.07 | 5,534,463 |
| 10 Nov 23 |
11.05200 +0.02 |
11.15 | 11.01 | 11.04 | 4,361,201 |
| 09 Nov 23 |
11.02800 +0.06 |
11.04 | 10.94 | 10.97 | 3,627,493 |
| 08 Nov 23 |
10.96800 -0.01 |
10.99 | 10.88 | 10.96 | 3,338,356 |
| 07 Nov 23 |
10.97400 -0.13 |
11.11 | 10.97 | 11.11 | 4,650,059 |
| 06 Nov 23 |
11.10000 -0.04 |
11.18 | 11.08 | 11.14 | 3,598,565 |
| 03 Nov 23 |
11.14400 -0.06 |
11.22 | 11.06 | 11.22 | 4,297,854 |
| 02 Nov 23 |
11.20000 +0.01 |
11.27 | 11.16 | 11.22 | 4,748,567 |
| 01 Nov 23 |
11.18600 +0.08 |
11.21 | 11.11 | 11.13 | 2,387,124 |
| 31 Oct 23 |
11.11000 +0.05 |
11.14 | 11.04 | 11.08 | 5,583,253 |
| 30 Oct 23 |
11.06000 +0.05 |
11.07 | 10.99 | 11.03 | 3,411,970 |
| 27 Oct 23 |
11.01000 +0.08 |
11.08 | 10.98 | 11.00 | 4,868,370 |
| 26 Oct 23 |
10.93000 +0.05 |
10.99 | 10.85 | 10.91 | 3,836,792 |
| 25 Oct 23 |
10.87800 +0.04 |
10.91 | 10.78 | 10.79 | 4,219,275 |
| 24 Oct 23 |
10.83800 +0.07 |
10.87 | 10.54 | 10.65 | 7,154,439 |
| 23 Oct 23 |
10.76400 -0.07 |
10.83 | 10.75 | 10.80 | 4,838,239 |
| 20 Oct 23 |
10.83600 -0.07 |
10.89 | 10.76 | 10.86 | 5,279,075 |
| 19 Oct 23 |
10.90600 -0.10 |
10.98 | 10.86 | 10.95 | 4,653,774 |
| 18 Oct 23 |
11.00400 +0.06 |
11.03 | 10.91 | 10.95 | 3,811,246 |
| 17 Oct 23 |
10.94200 +0.01 |
11.01 | 10.91 | 10.93 | 3,337,301 |
| 16 Oct 23 |
10.93400 -0.11 |
11.09 | 10.91 | 11.08 | 4,157,906 |
| 13 Oct 23 |
11.04000 +0.10 |
11.07 | 10.93 | 10.93 | 4,229,419 |
| 12 Oct 23 |
10.94200 -0.07 |
11.03 | 10.87 | 11.03 | 4,433,552 |
| 11 Oct 23 |
11.01000 +0.01 |
11.09 | 11.00 | 11.02 | 5,560,136 |
| 10 Oct 23 |
11.00200 +0.00 |
11.08 | 10.98 | 11.04 | 4,545,461 |
| 09 Oct 23 |
10.99800 +0.01 |
11.04 | 10.94 | 10.97 | 5,167,002 |
| 06 Oct 23 |
10.98400 +0.00 |
11.03 | 10.88 | 11.03 | 4,607,150 |
| 05 Oct 23 |
10.98800 +0.00 |
11.03 | 10.93 | 11.02 | 4,389,587 |
| 04 Oct 23 |
10.99200 +0.21 |
11.08 | 10.88 | 10.91 | 6,700,245 |
| 03 Oct 23 |
10.78400 -0.11 |
10.93 | 10.71 | 10.93 | 5,113,620 |
| 02 Oct 23 |
10.89600 +0.04 |
10.95 | 10.86 | 10.86 | 4,299,947 |
| 29 Sep 23 |
10.86000 +0.06 |
10.89 | 10.71 | 10.77 | 5,253,065 |
| 28 Sep 23 |
10.80000 -0.02 |
10.91 | 10.78 | 10.86 | 4,491,127 |
| 27 Sep 23 |
10.82200 -0.17 |
10.98 | 10.78 | 10.98 | 4,534,232 |
| 26 Sep 23 |
10.99200 +0.00 |
11.00 | 10.93 | 11.00 | 3,932,529 |
| 25 Sep 23 |
10.99200 -0.10 |
11.13 | 10.92 | 11.10 | 4,663,376 |
| 22 Sep 23 |
11.09400 -0.19 |
11.22 | 11.08 | 11.22 | 5,274,634 |
| 21 Sep 23 |
11.28600 +0.04 |
11.29 | 11.15 | 11.27 | 6,045,463 |
| 20 Sep 23 |
11.25000 +0.08 |
11.32 | 11.19 | 11.20 | 4,848,480 |
| 19 Sep 23 |
11.17000 +0.07 |
11.17 | 11.09 | 11.12 | 4,100,561 |
| 18 Sep 23 |
11.10000 +0.04 |
11.11 | 11.01 | 11.04 | 5,499,200 |
| 15 Sep 23 |
11.06000 +0.08 |
11.13 | 11.00 | 11.00 | 14,716,050 |
| 14 Sep 23 |
10.97600 +0.05 |
11.04 | 10.96 | 10.97 | 5,926,455 |
| 13 Sep 23 |
10.92200 -0.04 |
10.98 | 10.85 | 10.95 | 3,583,749 |
| 12 Sep 23 |
10.96600 +0.05 |
11.04 | 10.94 | 10.95 | 3,732,996 |
| 11 Sep 23 |
10.91600 +0.12 |
10.92 | 10.84 | 10.85 | 3,651,782 |
| 08 Sep 23 |
10.79400 +0.02 |
10.84 | 10.72 | 10.78 | 3,344,534 |
| 07 Sep 23 |
10.77800 +0.23 |
10.79 | 10.52 | 10.55 | 6,372,849 |
| 06 Sep 23 |
10.55200 +0.17 |
10.55 | 10.41 | 10.43 | 5,325,840 |
| 05 Sep 23 |
10.37800 -0.01 |
10.40 | 10.21 | 10.35 | 3,652,963 |
| 04 Sep 23 |
10.38400 -0.05 |
10.48 | 10.36 | 10.45 | 2,730,534 |
| 01 Sep 23 |
10.43000 +0.07 |
10.48 | 10.35 | 10.38 | 2,874,381 |
| 31 Aug 23 |
10.35800 -0.01 |
10.48 | 10.36 | 10.39 | 6,266,670 |
| 30 Aug 23 |
10.37000 +0.00 |
10.42 | 10.36 | 10.40 | 2,289,801 |
| 29 Aug 23 |
10.37000 +0.06 |
10.41 | 10.33 | 10.34 | 4,559,647 |
| 28 Aug 23 |
10.31400 +0.05 |
10.37 | 10.28 | 10.28 | 2,913,701 |
| 25 Aug 23 |
10.26200 +0.02 |
10.33 | 10.23 | 10.26 | 2,455,927 |
| 24 Aug 23 |
10.24000 -0.03 |
10.31 | 10.20 | 10.27 | 2,576,746 |
| 23 Aug 23 |
10.26600 +0.08 |
10.28 | 10.19 | 10.20 | 2,917,774 |
| 22 Aug 23 |
10.19000 -0.03 |
10.29 | 10.19 | 10.24 | 2,722,299 |
| 21 Aug 23 |
10.21600 -0.05 |
10.29 | 10.20 | 10.23 | 3,100,929 |
| 18 Aug 23 |
10.26400 +0.04 |
10.27 | 10.17 | 10.22 | 3,613,295 |
| 17 Aug 23 |
10.22200 +0.00 |
10.23 | 10.14 | 10.19 | 2,884,987 |
| 16 Aug 23 |
10.22400 -0.02 |
10.23 | 10.19 | 10.23 | 2,841,281 |
| 15 Aug 23 |
10.24400 -0.07 |
10.35 | 10.23 | 10.31 | 3,194,151 |
| 14 Aug 23 |
10.31600 +0.05 |
10.35 | 10.25 | 10.27 | 4,636,326 |
| 11 Aug 23 |
10.26200 +0.03 |
10.29 | 10.22 | 10.23 | 3,244,501 |
| 10 Aug 23 |
10.23200 +0.06 |
10.27 | 10.16 | 10.20 | 4,241,554 |
| 09 Aug 23 |
10.16800 +0.07 |
10.20 | 10.07 | 10.11 | 4,480,490 |
| 08 Aug 23 |
10.09400 +0.00 |
10.12 | 10.05 | 10.07 | 2,721,924 |
| 07 Aug 23 |
10.09000 +0.00 |
10.12 | 10.04 | 10.09 | 2,867,894 |
| 04 Aug 23 |
10.09200 +0.00 |
10.15 | 10.04 | 10.13 | 4,374,790 |
| 03 Aug 23 |
10.09400 -0.12 |
10.17 | 9.98 | 10.17 | 6,978,060 |
| 02 Aug 23 |
10.21000 -0.02 |
10.23 | 10.12 | 10.21 | 7,497,183 |
| 01 Aug 23 |
10.22600 -0.06 |
10.31 | 10.19 | 10.27 | 4,793,421 |
| 31 Jul 23 |
10.28400 -0.10 |
10.38 | 10.28 | 10.36 | 5,469,302 |
| 28 Jul 23 |
10.38600 -0.10 |
10.48 | 10.34 | 10.43 | 6,004,208 |
| 27 Jul 23 |
10.48400 -0.03 |
10.60 | 10.44 | 10.59 | 6,569,232 |
| 26 Jul 23 |
10.51400 -0.22 |
10.60 | 10.28 | 10.57 | 9,700,654 |
| 25 Jul 23 |
10.73400 -0.12 |
10.85 | 10.73 | 10.85 | 4,800,905 |
| 24 Jul 23 |
10.85800 +0.09 |
10.96 | 10.80 | 10.81 | 4,285,265 |
| 21 Jul 23 |
10.76400 -0.02 |
10.85 | 10.71 | 10.83 | 5,009,500 |
| 20 Jul 23 |
10.78800 +0.21 |
10.82 | 10.59 | 10.62 | 7,089,204 |
| 19 Jul 23 |
10.57400 +0.13 |
10.63 | 10.49 | 10.49 | 5,169,655 |
| 18 Jul 23 |
10.44000 -0.07 |
10.48 | 10.32 | 10.48 | 5,173,996 |
| 17 Jul 23 |
10.50800 +0.02 |
10.61 | 10.47 | 10.47 | 3,285,078 |
| 14 Jul 23 |
10.49000 +0.04 |
10.59 | 10.45 | 10.45 | 3,133,312 |
| 13 Jul 23 |
10.45000 -0.02 |
10.52 | 10.44 | 10.47 | 5,068,826 |
| 12 Jul 23 |
10.46600 +0.04 |
10.51 | 10.43 | 10.43 | 4,190,211 |
| 11 Jul 23 |
10.43000 +0.05 |
10.44 | 10.31 | 10.35 | 3,272,069 |
| 10 Jul 23 |
10.37600 +0.04 |
10.45 | 10.32 | 10.34 | 4,967,531 |
| 07 Jul 23 |
10.33200 -0.15 |
10.46 | 10.18 | 10.46 | 8,551,011 |
| 06 Jul 23 |
10.48000 -0.11 |
10.59 | 10.39 | 10.59 | 6,147,028 |
| 05 Jul 23 |
10.59200 -0.05 |
10.69 | 10.51 | 10.65 | 5,386,489 |
| 04 Jul 23 |
10.63800 -0.06 |
10.73 | 10.64 | 10.70 | 2,760,455 |
| 03 Jul 23 |
10.69400 -0.01 |
10.81 | 10.66 | 10.74 | 4,094,411 |
| 30 Jun 23 |
10.70200 -0.05 |
10.81 | 10.69 | 10.73 | 6,666,684 |
| 29 Jun 23 |
10.75400 +0.24 |
10.80 | 10.51 | 10.54 | 8,275,918 |
| 28 Jun 23 |
10.51600 +0.05 |
10.55 | 10.47 | 10.50 | 6,579,032 |
| 27 Jun 23 |
10.46600 +0.09 |
10.47 | 10.29 | 10.40 | 3,931,241 |
| 26 Jun 23 |
10.38000 +0.01 |
10.40 | 10.28 | 10.35 | 4,177,255 |
| 23 Jun 23 |
10.36800 +0.14 |
10.38 | 10.25 | 10.26 | 4,625,932 |
| 22 Jun 23 |
10.23000 -0.08 |
10.30 | 10.21 | 10.30 | 3,549,167 |
| 21 Jun 23 |
10.31200 +0.00 |
10.33 | 10.23 | 10.29 | 3,146,184 |
| 20 Jun 23 |
10.30800 -0.01 |
10.35 | 10.26 | 10.32 | 4,616,793 |
| 19 Jun 23 |
10.32200 -0.07 |
10.40 | 10.22 | 10.38 | 5,440,057 |
| 16 Jun 23 |
10.38800 +0.03 |
10.41 | 10.31 | 10.32 | 10,800,710 |
| 15 Jun 23 |
10.35800 +0.05 |
10.38 | 10.26 | 10.30 | 4,491,983 |
| 14 Jun 23 |
10.30800 +0.02 |
10.43 | 10.24 | 10.29 | 5,314,586 |
| 13 Jun 23 |
10.28800 -0.10 |
10.41 | 10.27 | 10.40 | 5,083,364 |
| 12 Jun 23 |
10.39000 -0.14 |
10.56 | 10.39 | 10.55 | 4,214,967 |
| 09 Jun 23 |
10.52800 -0.07 |
10.62 | 10.52 | 10.61 | 4,105,455 |
| 08 Jun 23 |
10.59600 -0.09 |
10.73 | 10.56 | 10.71 | 4,190,387 |
| 07 Jun 23 |
10.68600 +0.00 |
10.78 | 10.63 | 10.65 | 4,024,657 |
| 06 Jun 23 |
10.68600 -0.12 |
10.81 | 10.61 | 10.80 | 7,997,749 |
| 05 Jun 23 |
10.80200 -0.23 |
10.86 | 10.70 | 10.73 | 6,819,499 |
| 02 Jun 23 |
11.03000 -0.15 |
11.25 | 10.88 | 11.13 | 8,691,992 |
| 01 Jun 23 |
11.17800 +0.01 |
11.23 | 11.10 | 11.20 | 4,679,187 |
| 31 May 23 |
11.17200 -0.05 |
11.30 | 11.12 | 11.20 | 20,251,788 |
| 30 May 23 |
11.21800 -0.16 |
11.40 | 11.12 | 11.39 | 6,384,079 |
| 29 May 23 |
11.38000 -0.01 |
11.45 | 11.32 | 11.43 | 3,022,805 |
| 26 May 23 |
11.39000 -0.05 |
11.43 | 11.22 | 11.43 | 4,948,915 |
| 25 May 23 |
11.44200 -0.14 |
11.62 | 11.36 | 11.62 | 5,824,644 |
| 24 May 23 |
11.57800 -0.02 |
11.72 | 11.51 | 11.59 | 6,781,006 |
| 23 May 23 |
11.60200 +0.10 |
11.63 | 11.44 | 11.49 | 5,028,466 |
| 22 May 23 |
11.50000 +0.18 |
11.56 | 11.34 | 11.34 | 6,287,463 |
| 19 May 23 |
11.32000 -0.01 |
11.34 | 11.08 | 11.30 | 6,578,703 |
| 18 May 23 |
11.33000 -0.10 |
11.45 | 11.33 | 11.43 | 4,406,432 |
| 17 May 23 |
11.42800 -0.10 |
11.55 | 11.41 | 11.52 | 4,407,636 |
| 16 May 23 |
11.52400 -0.03 |
11.56 | 11.45 | 11.52 | 5,142,078 |
| 15 May 23 |
11.55600 -0.01 |
11.63 | 11.54 | 11.59 | 3,161,428 |
| 12 May 23 |
11.56200 +0.00 |
11.58 | 11.49 | 11.56 | 4,506,941 |
| 11 May 23 |
11.56600 -0.06 |
11.66 | 11.50 | 11.65 | 4,796,659 |
| 10 May 23 |
11.63000 -0.08 |
11.74 | 11.59 | 11.70 | 4,823,720 |
| 09 May 23 |
11.71000 +0.06 |
11.73 | 11.64 | 11.67 | 4,836,925 |
| 08 May 23 |
11.64600 +0.01 |
11.72 | 11.62 | 11.66 | 4,428,719 |
| 05 May 23 |
11.63800 -0.03 |
11.74 | 11.59 | 11.72 | 5,274,828 |
| 04 May 23 |
11.67200 -0.05 |
11.74 | 11.62 | 11.70 | 5,024,786 |
| 03 May 23 |
11.72200 +0.10 |
11.75 | 11.59 | 11.66 | 5,223,501 |
| 02 May 23 |
11.62600 -0.19 |
11.79 | 11.56 | 11.77 | 8,695,104 |
| 28 Apr 23 |
11.81600 +0.01 |
11.87 | 11.74 | 11.82 | 6,382,029 |
| 27 Apr 23 |
11.80400 +0.13 |
11.86 | 11.63 | 11.67 | 9,157,488 |
| 26 Apr 23 |
11.67400 +0.24 |
11.69 | 11.37 | 11.40 | 12,946,910 |
| 25 Apr 23 |
11.43600 +0.04 |
11.44 | 11.31 | 11.36 | 7,340,742 |
| 24 Apr 23 |
11.39200 -0.14 |
11.56 | 11.39 | 11.52 | 7,588,014 |
| 21 Apr 23 |
11.53600 +0.05 |
11.58 | 11.48 | 11.51 | 5,983,043 |
| 20 Apr 23 |
11.49000 +0.03 |
11.53 | 11.39 | 11.43 | 5,861,014 |
| 19 Apr 23 |
11.46400 +0.02 |
11.52 | 11.44 | 11.44 | 4,818,051 |
| 18 Apr 23 |
11.44600 +0.07 |
11.56 | 11.43 | 11.50 | 5,551,947 |
| 17 Apr 23 |
11.37600 +0.12 |
11.39 | 11.20 | 11.25 | 5,583,115 |
| 14 Apr 23 |
11.25800 -0.09 |
11.37 | 11.23 | 11.36 | 6,192,923 |
| 13 Apr 23 |
11.35000 -0.07 |
11.42 | 11.27 | 11.40 | 5,403,742 |
| 12 Apr 23 |
11.42200 -0.01 |
11.52 | 11.41 | 11.43 | 4,611,228 |
| 11 Apr 23 |
11.42800 -0.03 |
11.53 | 11.39 | 11.43 | 5,782,046 |
| 06 Apr 23 |
11.46000 +0.18 |
11.54 | 11.26 | 11.30 | 7,630,482 |
| 05 Apr 23 |
11.27600 +0.29 |
11.28 | 11.06 | 11.06 | 8,397,525 |
| 04 Apr 23 |
10.99000 -0.01 |
11.07 | 10.99 | 11.04 | 4,801,396 |
| 03 Apr 23 |
10.99600 +0.04 |
11.01 | 10.86 | 10.96 | 5,069,684 |
| 31 Mar 23 |
10.95200 +0.13 |
11.07 | 10.85 | 10.87 | 8,935,936 |
| 30 Mar 23 |
10.82000 +0.02 |
10.85 | 10.76 | 10.83 | 5,415,363 |
| 29 Mar 23 |
10.80000 -0.05 |
10.87 | 10.78 | 10.86 | 6,937,519 |
| 28 Mar 23 |
10.85400 -0.05 |
10.92 | 10.82 | 10.88 | 6,462,983 |
| 27 Mar 23 |
10.90000 +0.22 |
11.11 | 10.82 | 10.82 | 10,490,110 |
| 24 Mar 23 |
10.67800 -0.15 |
10.80 | 10.54 | 10.80 | 10,389,310 |
| 23 Mar 23 |
10.82600 +0.00 |
10.89 | 10.79 | 10.85 | 4,967,477 |
| 22 Mar 23 |
10.82400 +0.01 |
10.88 | 10.70 | 10.82 | 5,079,218 |
| 21 Mar 23 |
10.81800 +0.12 |
10.90 | 10.70 | 10.74 | 9,077,226 |
| 20 Mar 23 |
10.69400 +0.12 |
10.74 | 10.51 | 10.56 | 9,795,603 |
| 17 Mar 23 |
10.57000 -0.15 |
10.76 | 10.57 | 10.68 | 20,039,590 |
| 16 Mar 23 |
10.72000 -0.02 |
10.84 | 10.71 | 10.77 | 8,260,136 |
| 15 Mar 23 |
10.74200 +0.06 |
10.82 | 10.66 | 10.71 | 12,436,440 |
| 14 Mar 23 |
10.67800 -0.07 |
10.78 | 10.62 | 10.73 | 8,054,749 |
| 13 Mar 23 |
10.75000 -0.13 |
10.87 | 10.63 | 10.87 | 11,853,880 |
| 10 Mar 23 |
10.87600 +0.04 |
10.88 | 10.70 | 10.73 | 6,000,281 |
| 09 Mar 23 |
10.84000 +0.01 |
10.91 | 10.80 | 10.85 | 4,523,995 |
| 08 Mar 23 |
10.82600 +0.04 |
10.86 | 10.74 | 10.76 | 4,937,001 |
| 07 Mar 23 |
10.79000 -0.08 |
10.84 | 10.76 | 10.84 | 6,219,280 |
| 06 Mar 23 |
10.87200 +0.13 |
10.89 | 10.78 | 10.79 | 7,454,147 |
| 03 Mar 23 |
10.74600 +0.00 |
10.80 | 10.71 | 10.75 | 4,921,393 |
| 02 Mar 23 |
10.75000 +0.00 |
10.78 | 10.67 | 10.74 | 4,091,270 |
| 01 Mar 23 |
10.74800 -0.04 |
10.83 | 10.70 | 10.79 | 5,046,498 |
| 28 Feb 23 |
10.79200 -0.07 |
10.98 | 10.78 | 10.83 | 8,491,117 |
| 27 Feb 23 |
10.85800 -0.02 |
10.90 | 10.82 | 10.86 | 5,455,269 |
| 24 Feb 23 |
10.88200 +0.11 |
10.90 | 10.78 | 10.78 | 7,049,661 |
| 23 Feb 23 |
10.77400 -0.11 |
10.92 | 10.73 | 10.90 | 7,645,727 |
| 22 Feb 23 |
10.88200 +0.09 |
10.94 | 10.75 | 10.78 | 7,784,827 |
| 21 Feb 23 |
10.78800 -0.04 |
10.92 | 10.69 | 10.85 | 5,710,699 |
| 20 Feb 23 |
10.82600 +0.11 |
10.86 | 10.73 | 10.78 | 6,150,892 |
| 17 Feb 23 |
10.71400 +0.10 |
10.76 | 10.50 | 10.67 | 10,680,560 |
| 16 Feb 23 |
10.61600 +0.64 |
10.70 | 10.09 | 10.10 | 20,811,868 |
| 15 Feb 23 |
9.97200 +0.05 |
10.03 | 9.91 | 9.97 | 7,817,537 |
| 14 Feb 23 |
9.92500 +0.22 |
9.97 | 9.76 | 9.76 | 9,974,260 |
| 13 Feb 23 |
9.70100 +0.01 |
9.76 | 9.67 | 9.69 | 5,561,151 |
| 10 Feb 23 |
9.68800 +0.13 |
9.70 | 9.57 | 9.58 | 6,778,327 |
| 09 Feb 23 |
9.56000 -0.06 |
9.69 | 9.53 | 9.64 | 6,051,998 |
| 08 Feb 23 |
9.61600 +0.07 |
9.68 | 9.53 | 9.54 | 7,749,877 |
| 07 Feb 23 |
9.55100 -0.02 |
9.58 | 9.51 | 9.57 | 6,028,185 |
| 06 Feb 23 |
9.56600 -0.02 |
9.64 | 9.54 | 9.61 | 5,175,082 |
| 03 Feb 23 |
9.59100 -0.06 |
9.73 | 9.59 | 9.66 | 7,368,347 |
| 02 Feb 23 |
9.64800 -0.07 |
9.74 | 9.62 | 9.71 | 7,100,632 |
| 01 Feb 23 |
9.71700 -0.01 |
9.75 | 9.62 | 9.75 | 4,980,785 |
| 31 Jan 23 |
9.72200 +0.11 |
9.72 | 9.60 | 9.64 | 7,767,232 |
| 30 Jan 23 |
9.61600 +0.07 |
9.64 | 9.54 | 9.56 | 5,398,200 |
| 27 Jan 23 |
9.54600 -0.01 |
9.62 | 9.48 | 9.60 | 4,471,306 |
| 26 Jan 23 |
9.55600 -0.06 |
9.66 | 9.55 | 9.61 | 5,498,644 |
| 25 Jan 23 |
9.61100 -0.02 |
9.67 | 9.51 | 9.66 | 4,503,131 |
| 24 Jan 23 |
9.62900 +0.04 |
9.65 | 9.52 | 9.60 | 6,483,610 |
| 23 Jan 23 |
9.58700 -0.03 |
9.69 | 9.56 | 9.64 | 5,696,568 |
| 20 Jan 23 |
9.61700 +0.04 |
9.66 | 9.55 | 9.60 | 6,552,465 |
| 19 Jan 23 |
9.57300 -0.05 |
9.64 | 9.49 | 9.61 | 8,040,496 |
| 18 Jan 23 |
9.62300 -0.06 |
9.72 | 9.61 | 9.70 | 6,584,002 |
| 17 Jan 23 |
9.68100 -0.02 |
9.77 | 9.66 | 9.71 | 8,350,495 |
| 16 Jan 23 |
9.70000 -0.22 |
9.84 | 9.58 | 9.79 | 11,123,140 |
| 13 Jan 23 |
9.91900 +0.01 |
9.98 | 9.90 | 9.94 | 7,001,957 |
| 12 Jan 23 |
9.91300 +0.13 |
9.94 | 9.85 | 9.86 | 9,111,079 |
| 11 Jan 23 |
9.78700 -0.11 |
9.98 | 9.77 | 9.90 | 8,128,921 |
| 10 Jan 23 |
9.89200 +0.01 |
9.91 | 9.85 | 9.89 | 5,699,839 |
| 09 Jan 23 |
9.88600 -0.01 |
9.91 | 9.74 | 9.91 | 7,529,002 |
| 06 Jan 23 |
9.89100 -0.01 |
10.00 | 9.89 | 9.94 | 6,347,578 |
| 05 Jan 23 |
9.89700 +0.08 |
9.91 | 9.77 | 9.79 | 7,259,700 |
| 04 Jan 23 |
9.81400 +0.29 |
9.82 | 9.54 | 9.55 | 12,227,780 |
| 03 Jan 23 |
9.52800 +0.13 |
9.58 | 9.40 | 9.42 | 8,566,945 |
| 02 Jan 23 |
9.39400 +0.11 |
9.43 | 9.29 | 9.29 | 4,895,584 |
| 30 Dec 22 |
9.28100 -0.11 |
9.38 | 9.28 | 9.38 | 4,596,867 |
| 29 Dec 22 |
9.39400 +0.06 |
9.41 | 9.27 | 9.31 | 4,045,427 |
| 28 Dec 22 |
9.33100 -0.03 |
9.39 | 9.32 | 9.38 | 4,015,313 |
| 27 Dec 22 |
9.36600 +0.01 |
9.40 | 9.32 | 9.37 | 3,335,289 |
| 23 Dec 22 |
9.35900 +0.06 |
9.38 | 9.30 | 9.33 | 4,332,789 |
| 22 Dec 22 |
9.30300 +0.06 |
9.32 | 9.25 | 9.25 | 4,985,622 |
| 21 Dec 22 |
9.24200 +0.11 |
9.24 | 9.13 | 9.16 | 7,032,924 |
| 20 Dec 22 |
9.13500 -0.09 |
9.19 | 9.10 | 9.19 | 7,346,479 |
| 19 Dec 22 |
9.22500 +0.05 |
9.28 | 9.18 | 9.20 | 7,709,282 |
| 16 Dec 22 |
9.18000 -0.09 |
9.27 | 9.10 | 9.26 | 18,977,528 |
| 15 Dec 22 |
9.27300 +0.00 |
9.36 | 9.25 | 9.26 | 8,615,187 |
| 14 Dec 22 |
9.27100 +0.04 |
9.27 | 9.18 | 9.20 | 8,416,486 |
| 13 Dec 22 |
9.23400 -0.02 |
9.33 | 9.18 | 9.28 | 8,054,508 |
| 12 Dec 22 |
9.25800 -0.04 |
9.31 | 9.23 | 9.30 | 6,114,983 |
| 09 Dec 22 |
9.29900 +0.08 |
9.30 | 9.16 | 9.21 | 6,388,106 |
| 08 Dec 22 |
9.22100 -0.11 |
9.34 | 9.17 | 9.34 | 7,870,428 |
| 07 Dec 22 |
9.33400 -0.14 |
9.54 | 9.31 | 9.51 | 7,994,837 |
| 06 Dec 22 |
9.47400 +0.10 |
9.48 | 9.39 | 9.40 | 7,475,214 |
| 05 Dec 22 |
9.37300 -0.28 |
9.40 | 9.23 | 9.35 | 9,471,183 |
| 02 Dec 22 |
9.65400 -0.11 |
9.77 | 9.60 | 9.75 | 11,790,050 |
| 01 Dec 22 |
9.76100 -0.01 |
9.80 | 9.71 | 9.80 | 7,997,468 |
| 30 Nov 22 |
9.76800 -0.08 |
9.90 | 9.72 | 9.88 | 18,259,150 |
| 29 Nov 22 |
9.84400 -0.04 |
9.86 | 9.78 | 9.85 | 6,911,740 |
| 28 Nov 22 |
9.88300 -0.05 |
9.96 | 9.77 | 9.94 | 7,611,797 |
| 25 Nov 22 |
9.93000 +0.00 |
9.99 | 9.92 | 9.94 | 4,718,100 |
| 24 Nov 22 |
9.92800 +0.06 |
9.98 | 9.86 | 9.88 | 7,310,500 |
| 23 Nov 22 |
9.87100 -0.01 |
9.94 | 9.85 | 9.92 | 6,184,474 |
| 22 Nov 22 |
9.88400 -0.01 |
9.97 | 9.87 | 9.88 | 5,820,240 |
| 21 Nov 22 |
9.89100 +0.09 |
9.94 | 9.80 | 9.85 | 7,216,158 |
| 18 Nov 22 |
9.80600 +0.07 |
9.87 | 9.77 | 9.77 | 8,851,048 |
| 17 Nov 22 |
9.73100 -0.03 |
9.80 | 9.62 | 9.80 | 5,628,199 |
| 16 Nov 22 |
9.75700 +0.00 |
9.79 | 9.63 | 9.76 | 5,881,851 |
| 15 Nov 22 |
9.75900 +0.01 |
9.83 | 9.69 | 9.72 | 7,094,799 |
| 14 Nov 22 |
9.75000 +0.07 |
9.86 | 9.68 | 9.69 | 8,185,189 |
| 11 Nov 22 |
9.67800 -0.08 |
9.75 | 9.57 | 9.75 | 8,206,852 |
| 10 Nov 22 |
9.75500 +0.00 |
9.87 | 9.72 | 9.76 | 8,877,185 |
| 09 Nov 22 |
9.75100 -0.03 |
9.84 | 9.66 | 9.83 | 6,490,212 |
| 08 Nov 22 |
9.78000 +0.03 |
9.83 | 9.73 | 9.74 | 5,489,003 |
| 07 Nov 22 |
9.74900 -0.01 |
9.76 | 9.67 | 9.76 | 7,481,200 |
| 04 Nov 22 |
9.76000 +0.07 |
9.82 | 9.63 | 9.66 | 7,819,801 |
| 03 Nov 22 |
9.69400 -0.07 |
9.82 | 9.63 | 9.79 | 4,537,835 |
| 02 Nov 22 |
9.76600 +0.07 |
9.79 | 9.69 | 9.71 | 5,872,948 |
| 01 Nov 22 |
9.69900 +0.07 |
9.75 | 9.62 | 9.67 | 5,230,628 |
| 31 Oct 22 |
9.63100 +0.09 |
9.67 | 9.54 | 9.58 | 7,257,178 |
| 28 Oct 22 |
9.54600 +0.12 |
9.64 | 9.41 | 9.42 | 7,837,099 |
| 27 Oct 22 |
9.42800 +0.01 |
9.53 | 9.42 | 9.47 | 7,278,377 |
| 26 Oct 22 |
9.42300 +0.02 |
9.51 | 9.38 | 9.42 | 7,194,901 |
| 25 Oct 22 |
9.40500 -0.09 |
9.57 | 9.17 | 9.56 | 10,903,100 |
| 24 Oct 22 |
9.49200 +0.04 |
9.56 | 9.40 | 9.44 | 7,702,820 |
| 21 Oct 22 |
9.45000 -0.03 |
9.51 | 9.37 | 9.49 | 7,370,791 |
| 20 Oct 22 |
9.48300 -0.04 |
9.65 | 9.40 | 9.56 | 6,462,847 |
| 19 Oct 22 |
9.52600 +0.12 |
9.60 | 9.41 | 9.42 | 11,490,870 |
| 18 Oct 22 |
9.40700 -0.01 |
9.46 | 9.32 | 9.45 | 4,245,406 |
| 17 Oct 22 |
9.41200 +0.09 |
9.44 | 9.34 | 9.34 | 5,031,327 |
| 14 Oct 22 |
9.32000 +0.05 |
9.40 | 9.27 | 9.38 | 5,964,743 |
| 13 Oct 22 |
9.26900 +0.01 |
9.37 | 9.15 | 9.18 | 5,579,650 |
| 12 Oct 22 |
9.25600 -0.04 |
9.38 | 9.14 | 9.33 | 6,212,996 |
| 11 Oct 22 |
9.29500 +0.01 |
9.30 | 9.20 | 9.27 | 4,419,914 |
| 10 Oct 22 |
9.28300 +0.08 |
9.38 | 9.21 | 9.22 | 6,174,571 |
| 07 Oct 22 |
9.20600 +0.09 |
9.25 | 9.08 | 9.10 | 5,738,280 |
| 06 Oct 22 |
9.11900 -0.20 |
9.28 | 9.12 | 9.28 | 7,600,828 |
| 05 Oct 22 |
9.32300 -0.17 |
9.51 | 9.26 | 9.50 | 8,115,387 |
| 04 Oct 22 |
9.49400 +0.07 |
9.52 | 9.42 | 9.48 | 9,273,705 |
| 03 Oct 22 |
9.42000 +0.17 |
9.50 | 9.18 | 9.24 | 7,579,981 |
| 30 Sep 22 |
9.24800 -0.05 |
9.37 | 9.24 | 9.30 | 11,702,060 |
| 29 Sep 22 |
9.29800 -0.20 |
9.47 | 9.23 | 9.45 | 9,770,512 |
| 28 Sep 22 |
9.49700 -0.01 |
9.54 | 9.40 | 9.49 | 5,053,268 |
| 27 Sep 22 |
9.50700 -0.07 |
9.61 | 9.48 | 9.58 | 7,002,117 |
| 26 Sep 22 |
9.57400 -0.13 |
9.72 | 9.49 | 9.71 | 6,976,862 |
| 23 Sep 22 |
9.70900 -0.13 |
9.88 | 9.65 | 9.86 | 7,058,093 |
| 22 Sep 22 |
9.84100 +0.09 |
9.88 | 9.70 | 9.71 | 6,747,563 |
| 21 Sep 22 |
9.74900 -0.05 |
9.82 | 9.69 | 9.80 | 5,948,176 |
| 20 Sep 22 |
9.79900 -0.24 |
10.05 | 9.77 | 10.05 | 8,524,173 |
| 19 Sep 22 |
10.04400 -0.02 |
10.08 | 9.92 | 10.08 | 4,065,646 |
| 16 Sep 22 |
10.06800 -0.08 |
10.18 | 10.07 | 10.15 | 12,188,090 |
| 15 Sep 22 |
10.14800 +0.01 |
10.22 | 10.10 | 10.17 | 4,738,095 |
| 14 Sep 22 |
10.13800 -0.09 |
10.21 | 10.07 | 10.18 | 6,413,789 |
| 13 Sep 22 |
10.23000 +0.03 |
10.33 | 10.14 | 10.19 | 7,746,212 |
| 12 Sep 22 |
10.20200 +0.10 |
10.26 | 10.06 | 10.09 | 7,333,681 |
| 09 Sep 22 |
10.10200 +0.04 |
10.18 | 10.03 | 10.05 | 5,318,906 |
| 08 Sep 22 |
10.06200 -0.03 |
10.23 | 10.03 | 10.14 | 5,136,982 |
| 07 Sep 22 |
10.09600 -0.10 |
10.20 | 10.10 | 10.15 | 5,020,796 |
| 06 Sep 22 |
10.19400 +0.06 |
10.22 | 10.10 | 10.12 | 3,885,233 |
| 05 Sep 22 |
10.13200 -0.05 |
10.16 | 10.08 | 10.10 | 4,412,305 |
| 02 Sep 22 |
10.18200 +0.04 |
10.21 | 10.06 | 10.12 | 5,949,269 |
| 01 Sep 22 |
10.13800 +0.04 |
10.15 | 9.98 | 10.01 | 5,807,608 |
| 31 Aug 22 |
10.09800 -0.07 |
10.24 | 10.05 | 10.20 | 6,641,718 |
| 30 Aug 22 |
10.16400 -0.04 |
10.26 | 10.14 | 10.21 | 4,308,661 |
| 29 Aug 22 |
10.20000 +0.17 |
10.20 | 9.97 | 10.01 | 4,507,754 |
| 26 Aug 22 |
10.02600 -0.12 |
10.19 | 9.97 | 10.19 | 6,460,553 |
| 25 Aug 22 |
10.15000 -0.02 |
10.21 | 10.11 | 10.17 | 3,235,763 |
| 24 Aug 22 |
10.16600 -0.13 |
10.29 | 10.14 | 10.28 | 4,899,202 |
| 23 Aug 22 |
10.29800 -0.06 |
10.39 | 10.28 | 10.37 | 3,928,770 |
| 22 Aug 22 |
10.35400 -0.02 |
10.38 | 10.25 | 10.36 | 6,023,365 |
| 19 Aug 22 |
10.37800 +0.05 |
10.41 | 10.31 | 10.34 | 4,727,590 |
| 18 Aug 22 |
10.32600 +0.00 |
10.40 | 10.28 | 10.35 | 3,820,221 |
| 17 Aug 22 |
10.33000 +0.03 |
10.43 | 10.26 | 10.36 | 5,681,923 |
| 16 Aug 22 |
10.29600 +0.13 |
10.39 | 10.18 | 10.18 | 7,118,675 |
| 15 Aug 22 |
10.16600 +0.05 |
10.17 | 10.08 | 10.14 | 3,564,407 |
| 12 Aug 22 |
10.12000 +0.01 |
10.17 | 10.06 | 10.10 | 4,072,850 |
| 11 Aug 22 |
10.10600 +0.00 |
10.20 | 10.06 | 10.15 | 4,647,606 |
| 10 Aug 22 |
10.10800 -0.08 |
10.29 | 10.09 | 10.18 | 6,937,317 |
| 09 Aug 22 |
10.18400 +0.12 |
10.23 | 10.00 | 10.03 | 5,469,430 |
| 08 Aug 22 |
10.06400 -0.06 |
10.16 | 10.03 | 10.15 | 4,278,746 |
| 05 Aug 22 |
10.12000 +0.19 |
10.12 | 9.90 | 9.98 | 5,813,802 |
| 04 Aug 22 |
9.93100 -0.01 |
10.01 | 9.80 | 9.95 | 5,551,217 |
| 03 Aug 22 |
9.94400 -0.13 |
10.05 | 9.91 | 10.05 | 5,633,610 |
| 02 Aug 22 |
10.07600 +0.11 |
10.16 | 9.96 | 9.98 | 6,308,343 |
| 01 Aug 22 |
9.96200 -0.03 |
10.12 | 9.95 | 9.96 | 4,296,027 |
| 29 Jul 22 |
9.99700 +0.07 |
10.06 | 9.88 | 9.95 | 9,407,676 |
| 28 Jul 22 |
9.93100 -0.23 |
10.16 | 9.73 | 10.09 | 10,494,410 |
| 27 Jul 22 |
10.16400 -0.07 |
10.20 | 10.08 | 10.18 | 8,070,922 |
| 26 Jul 22 |
10.23600 -0.03 |
10.24 | 10.07 | 10.22 | 5,848,279 |
| 25 Jul 22 |
10.27000 +0.15 |
10.32 | 10.10 | 10.15 | 6,047,150 |
| 22 Jul 22 |
10.11800 -0.19 |
10.30 | 10.08 | 10.27 | 9,886,858 |
| 21 Jul 22 |
10.30400 -0.13 |
10.41 | 10.20 | 10.38 | 5,994,845 |
| 20 Jul 22 |
10.43200 -0.11 |
10.58 | 10.34 | 10.52 | 8,667,336 |
| 19 Jul 22 |
10.54600 +0.05 |
10.61 | 10.44 | 10.44 | 6,086,558 |
| 18 Jul 22 |
10.50000 -0.05 |
10.60 | 10.49 | 10.55 | 5,073,038 |
| 15 Jul 22 |
10.55200 +0.02 |
10.61 | 10.51 | 10.53 | 5,364,390 |
| 14 Jul 22 |
10.53200 -0.19 |
10.72 | 10.42 | 10.72 | 5,575,925 |
| 13 Jul 22 |
10.72000 -0.05 |
10.76 | 10.55 | 10.71 | 5,885,797 |
| 12 Jul 22 |
10.77400 +0.17 |
10.78 | 10.60 | 10.67 | 5,406,016 |
| 11 Jul 22 |
10.60400 +0.01 |
10.62 | 10.45 | 10.59 | 6,375,268 |
| 08 Jul 22 |
10.59600 -0.15 |
10.71 | 10.46 | 10.70 | 9,208,001 |
| 07 Jul 22 |
10.74200 -0.27 |
11.09 | 10.74 | 11.06 | 10,722,980 |
| 06 Jul 22 |
11.01400 -0.13 |
11.20 | 10.99 | 11.19 | 6,761,079 |
| 05 Jul 22 |
11.14200 -0.16 |
11.28 | 11.04 | 11.26 | 9,993,705 |
| 04 Jul 22 |
11.30000 +0.02 |
11.44 | 11.29 | 11.35 | 4,926,599 |
| 01 Jul 22 |
11.28000 +0.06 |
11.33 | 11.08 | 11.22 | 5,601,193 |
| 30 Jun 22 |
11.22000 -0.04 |
11.27 | 11.14 | 11.19 | 7,355,909 |
| 29 Jun 22 |
11.25600 -0.03 |
11.36 | 11.11 | 11.24 | 7,646,235 |
| 28 Jun 22 |
11.29000 +0.16 |
11.35 | 11.14 | 11.14 | 6,264,223 |
| 27 Jun 22 |
11.13400 +0.03 |
11.18 | 11.07 | 11.11 | 4,513,437 |
| 24 Jun 22 |
11.10600 +0.06 |
11.17 | 10.97 | 11.00 | 8,608,870 |
| 23 Jun 22 |
11.04200 -0.07 |
11.14 | 11.02 | 11.06 | 6,228,557 |
| 22 Jun 22 |
11.11600 +0.18 |
11.16 | 10.95 | 11.09 | 8,972,397 |
| 21 Jun 22 |
10.93600 -0.09 |
11.03 | 10.91 | 11.02 | 4,462,333 |
| 20 Jun 22 |
11.03000 +0.09 |
11.08 | 10.88 | 10.89 | 5,105,041 |
| 17 Jun 22 |
10.93800 +0.02 |
11.00 | 10.82 | 10.89 | 13,742,330 |
| 16 Jun 22 |
10.91400 +0.03 |
10.96 | 10.82 | 10.86 | 7,502,446 |
| 15 Jun 22 |
10.88000 +0.02 |
10.96 | 10.84 | 10.85 | 6,925,007 |
| 14 Jun 22 |
10.86200 -0.04 |
11.04 | 10.86 | 10.90 | 5,258,107 |
| 13 Jun 22 |
10.90000 +0.10 |
10.97 | 10.79 | 10.97 | 7,871,493 |
| 10 Jun 22 |
10.80200 -0.05 |
10.87 | 10.64 | 10.85 | 8,072,315 |
| 09 Jun 22 |
10.85200 +0.00 |
10.89 | 10.81 | 10.82 | 5,530,037 |
| 08 Jun 22 |
10.84800 -0.25 |
11.09 | 10.81 | 11.08 | 9,191,241 |
| 07 Jun 22 |
11.09600 -0.39 |
11.11 | 11.05 | 11.09 | 7,796,385 |
| 06 Jun 22 |
11.48600 -0.07 |
11.60 | 11.42 | 11.60 | 7,142,524 |
| 03 Jun 22 |
11.55600 +0.01 |
11.57 | 11.48 | 11.56 | 5,394,355 |
| 02 Jun 22 |
11.54800 -0.08 |
11.69 | 11.50 | 11.68 | 6,084,988 |
| 01 Jun 22 |
11.63000 -0.02 |
11.73 | 11.60 | 11.69 | 7,246,550 |
| 31 May 22 |
11.64800 +0.05 |
11.67 | 11.54 | 11.56 | 16,062,200 |
| 30 May 22 |
11.59400 -0.11 |
11.69 | 11.42 | 11.68 | 6,996,833 |
| 27 May 22 |
11.70400 -0.08 |
11.83 | 11.70 | 11.81 | 5,269,074 |
| 26 May 22 |
11.78000 +0.02 |
11.90 | 11.77 | 11.80 | 4,762,224 |
| 25 May 22 |
11.76000 -0.05 |
11.94 | 11.76 | 11.90 | 7,121,456 |
| 24 May 22 |
11.81400 +0.12 |
11.81 | 11.69 | 11.74 | 6,765,569 |
| 23 May 22 |
11.69600 +0.11 |
11.70 | 11.60 | 11.62 | 7,353,826 |
| 20 May 22 |
11.58200 +0.03 |
11.62 | 11.51 | 11.55 | 7,577,498 |
| 19 May 22 |
11.54800 -0.14 |
11.70 | 11.50 | 11.66 | 7,935,751 |
| 18 May 22 |
11.68800 -0.04 |
11.75 | 11.65 | 11.73 | 5,867,333 |
| 17 May 22 |
11.72600 +0.00 |
11.81 | 11.66 | 11.78 | 5,377,124 |
| 16 May 22 |
11.72200 +0.06 |
11.80 | 11.65 | 11.65 | 6,113,818 |
| 13 May 22 |
11.66600 -0.01 |
11.79 | 11.65 | 11.73 | 5,857,524 |
| 12 May 22 |
11.68000 +0.01 |
11.81 | 11.60 | 11.61 | 7,152,544 |
| 11 May 22 |
11.66600 -0.06 |
11.78 | 11.61 | 11.69 | 8,070,866 |
| 10 May 22 |
11.72200 +0.08 |
11.79 | 11.60 | 11.63 | 8,751,027 |
| 09 May 22 |
11.64200 +0.07 |
11.65 | 11.54 | 11.56 | 7,732,351 |
| 06 May 22 |
11.57400 -0.03 |
11.63 | 11.51 | 11.57 | 6,886,043 |
| 05 May 22 |
11.60400 +0.10 |
11.68 | 11.52 | 11.57 | 6,200,769 |
| 04 May 22 |
11.50400 +0.05 |
11.59 | 11.42 | 11.44 | 6,780,078 |
| 03 May 22 |
11.45600 +0.19 |
11.46 | 11.26 | 11.26 | 7,456,336 |
| 02 May 22 |
11.26200 -0.06 |
11.42 | 10.36 | 11.25 | 7,935,451 |
| 29 Apr 22 |
11.31800 +0.00 |
11.39 | 11.24 | 11.38 | 8,332,338 |
| 28 Apr 22 |
11.32000 +0.01 |
11.39 | 11.25 | 11.32 | 6,984,003 |
| 27 Apr 22 |
11.31000 +0.06 |
11.35 | 11.10 | 11.13 | 7,216,202 |
| 26 Apr 22 |
11.25000 +0.11 |
11.33 | 11.05 | 11.15 | 8,661,092 |
| 25 Apr 22 |
11.13600 +0.03 |
11.18 | 10.99 | 11.06 | 6,967,473 |
| 22 Apr 22 |
11.10600 +0.02 |
11.16 | 10.97 | 11.03 | 6,091,340 |
| 21 Apr 22 |
11.08400 -0.05 |
11.18 | 11.08 | 11.17 | 6,230,393 |
| 20 Apr 22 |
11.13800 -0.03 |
11.21 | 11.09 | 11.16 | 6,609,544 |
| 19 Apr 22 |
11.17000 -0.09 |
11.29 | 11.17 | 11.22 | 5,516,493 |
| 14 Apr 22 |
11.25800 +0.12 |
11.30 | 11.09 | 11.10 | 9,153,069 |
| 13 Apr 22 |
11.14200 +0.04 |
11.23 | 11.05 | 11.07 | 5,872,350 |
| 12 Apr 22 |
11.10600 +0.01 |
11.11 | 10.91 | 11.04 | 7,062,803 |
| 11 Apr 22 |
11.09800 +0.06 |
11.16 | 11.02 | 11.02 | 6,088,876 |
| 08 Apr 22 |
11.03600 +0.18 |
11.08 | 10.88 | 10.88 | 6,258,061 |
| 07 Apr 22 |
10.86000 +0.01 |
11.00 | 10.83 | 10.85 | 6,956,138 |
| 06 Apr 22 |
10.85200 +0.15 |
10.85 | 10.66 | 10.69 | 7,991,039 |
| 05 Apr 22 |
10.70400 +0.00 |
10.75 | 10.60 | 10.70 | 6,011,307 |
| 04 Apr 22 |
10.70800 -0.07 |
10.81 | 10.64 | 10.80 | 5,691,603 |
| 01 Apr 22 |
10.77800 +0.07 |
10.82 | 10.64 | 10.70 | 4,840,788 |
| 31 Mar 22 |
10.70400 -0.06 |
10.79 | 10.66 | 10.78 | 5,864,346 |
| 30 Mar 22 |
10.76000 -0.01 |
10.78 | 10.62 | 10.75 | 6,893,661 |
| 29 Mar 22 |
10.77200 -0.07 |
10.92 | 10.75 | 10.84 | 6,473,095 |
| 28 Mar 22 |
10.84400 +0.04 |
10.96 | 10.81 | 10.81 | 7,486,554 |
| 25 Mar 22 |
10.80000 +0.09 |
10.80 | 10.67 | 10.75 | 5,078,832 |
| 24 Mar 22 |
10.71400 +0.02 |
10.74 | 10.64 | 10.70 | 5,750,499 |
| 23 Mar 22 |
10.69000 +0.00 |
10.80 | 10.64 | 10.70 | 6,170,575 |
| 22 Mar 22 |
10.69400 +0.05 |
10.74 | 10.62 | 10.65 | 5,696,860 |
| 21 Mar 22 |
10.64000 +0.10 |
10.70 | 10.50 | 10.50 | 7,150,395 |
| 18 Mar 22 |
10.54200 -0.14 |
10.65 | 10.48 | 10.62 | 21,491,180 |
| 17 Mar 22 |
10.68200 +0.09 |
10.68 | 10.57 | 10.62 | 6,445,175 |
| 16 Mar 22 |
10.59000 -0.08 |
10.74 | 10.54 | 10.73 | 10,538,820 |
| 15 Mar 22 |
10.67000 +0.07 |
10.70 | 10.49 | 10.52 | 6,416,412 |
| 14 Mar 22 |
10.59800 +0.11 |
10.69 | 10.52 | 10.62 | 9,612,017 |
| 11 Mar 22 |
10.49200 -0.04 |
10.69 | 10.42 | 10.53 | 9,957,196 |
| 10 Mar 22 |
10.53600 +0.06 |
10.63 | 10.42 | 10.58 | 10,922,570 |
| 09 Mar 22 |
10.47600 +0.21 |
10.53 | 10.38 | 10.44 | 13,938,710 |
| 08 Mar 22 |
10.26800 +0.00 |
10.60 | 10.22 | 10.48 | 12,609,090 |
| 07 Mar 22 |
10.27200 -0.16 |
10.32 | 9.89 | 10.24 | 14,307,600 |
| 04 Mar 22 |
10.43000 -0.29 |
10.74 | 10.29 | 10.72 | 13,399,140 |
| 03 Mar 22 |
10.72200 -0.08 |
10.83 | 10.58 | 10.80 | 8,778,611 |
| 02 Mar 22 |
10.80400 +0.01 |
10.84 | 10.62 | 10.77 | 10,560,220 |
| 01 Mar 22 |
10.79200 -0.02 |
10.96 | 10.71 | 10.80 | 10,964,730 |
| 28 Feb 22 |
10.81400 -0.08 |
10.85 | 10.66 | 10.70 | 9,800,121 |
| 25 Feb 22 |
10.89200 +0.18 |
10.96 | 10.61 | 10.67 | 11,888,630 |
| 24 Feb 22 |
10.71600 -0.28 |
10.89 | 10.64 | 10.72 | 19,543,440 |
| 23 Feb 22 |
11.00000 +0.01 |
11.11 | 10.96 | 10.97 | 7,672,068 |
| 22 Feb 22 |
10.98600 +0.04 |
10.99 | 10.74 | 10.82 | 9,200,448 |
| 21 Feb 22 |
10.94600 -0.07 |
11.07 | 10.91 | 11.00 | 8,461,833 |
| 18 Feb 22 |
11.01200 +0.08 |
11.16 | 10.92 | 10.99 | 8,655,052 |
| 17 Feb 22 |
10.93400 +0.06 |
11.12 | 10.80 | 10.90 | 12,054,180 |
| 16 Feb 22 |
10.87400 -0.01 |
10.95 | 10.83 | 10.91 | 6,409,029 |
| 15 Feb 22 |
10.88800 +0.01 |
10.95 | 10.83 | 10.89 | 9,022,188 |
| 14 Feb 22 |
10.88200 -0.04 |
10.88 | 10.61 | 10.80 | 12,535,820 |
| 11 Feb 22 |
10.92000 +0.07 |
10.92 | 10.77 | 10.87 | 7,390,584 |
| 10 Feb 22 |
10.85200 +0.04 |
10.94 | 10.80 | 10.81 | 7,812,457 |
| 09 Feb 22 |
10.81600 +0.06 |
10.92 | 10.68 | 10.77 | 10,293,380 |
| 08 Feb 22 |
10.75800 +0.20 |
10.87 | 10.65 | 10.65 | 15,297,580 |
| 07 Feb 22 |
10.55400 +0.07 |
10.58 | 10.40 | 10.49 | 7,001,204 |
| 04 Feb 22 |
10.48600 +0.02 |
10.53 | 10.41 | 10.51 | 6,455,899 |
| 03 Feb 22 |
10.46200 +0.08 |
10.52 | 10.36 | 10.42 | 9,814,519 |
| 02 Feb 22 |
10.38200 +0.11 |
10.41 | 10.27 | 10.31 | 9,772,883 |
| 01 Feb 22 |
10.27600 -0.14 |
10.43 | 10.21 | 10.43 | 11,307,050 |
| 31 Jan 22 |
10.42000 -0.05 |
10.54 | 10.33 | 10.50 | 9,749,338 |
| 28 Jan 22 |
10.47200 +0.15 |
10.47 | 10.31 | 10.34 | 12,077,210 |
| 27 Jan 22 |
10.32600 +0.17 |
10.50 | 10.11 | 10.11 | 13,712,520 |
| 26 Jan 22 |
10.15400 +0.01 |
10.25 | 10.11 | 10.19 | 7,819,336 |
| 25 Jan 22 |
10.14000 +0.15 |
10.26 | 9.99 | 10.01 | 13,442,790 |
| 24 Jan 22 |
9.98600 +0.09 |
10.15 | 9.91 | 9.91 | 16,216,100 |
| 21 Jan 22 |
9.89700 -0.02 |
9.93 | 9.80 | 9.87 | 11,642,540 |
| 20 Jan 22 |
9.91600 -0.04 |
10.01 | 9.89 | 9.95 | 6,770,747 |
| 19 Jan 22 |
9.95400 -0.02 |
9.99 | 9.89 | 9.94 | 6,625,582 |
| 18 Jan 22 |
9.97500 +0.03 |
9.98 | 9.61 | 9.77 | 8,540,749 |
| 17 Jan 22 |
9.94100 -0.03 |
10.02 | 9.93 | 9.98 | 5,586,383 |
| 14 Jan 22 |
9.96700 +0.09 |
10.00 | 9.84 | 9.87 | 8,621,755 |
| 13 Jan 22 |
9.88200 +0.13 |
9.90 | 9.71 | 9.75 | 8,804,219 |
| 12 Jan 22 |
9.74800 +0.06 |
9.77 | 9.69 | 9.74 | 8,407,252 |
| 11 Jan 22 |
9.69000 +0.06 |
9.75 | 9.62 | 9.63 | 7,827,674 |
| 10 Jan 22 |
9.62900 +0.20 |
9.69 | 9.43 | 9.49 | 13,833,990 |
| 07 Jan 22 |
9.42900 +0.00 |
9.46 | 9.37 | 9.43 | 6,559,974 |
| 06 Jan 22 |
9.43200 -0.02 |
9.46 | 9.38 | 9.45 | 10,120,680 |
| 05 Jan 22 |
9.45000 -0.04 |
9.52 | 9.40 | 9.51 | 9,980,707 |
| 04 Jan 22 |
9.49000 +0.07 |
9.54 | 9.46 | 9.46 | 8,585,931 |
| 03 Jan 22 |
9.42400 +0.01 |
9.49 | 9.42 | 9.43 | 6,450,743 |
| 31 Dec 21 |
9.41300 -0.01 |
9.41 | 9.34 | 9.36 | 2,981,820 |
| 30 Dec 21 |
9.42600 +0.00 |
9.44 | 9.39 | 9.42 | 3,224,345 |
| 29 Dec 21 |
9.42700 +0.01 |
9.45 | 9.39 | 9.42 | 4,038,526 |
| 28 Dec 21 |
9.42000 +0.05 |
9.45 | 9.37 | 9.39 | 4,233,930 |
| 27 Dec 21 |
9.37200 -0.01 |
9.45 | 9.34 | 9.38 | 3,582,719 |
| 24 Dec 21 |
9.38400 +0.03 |
9.41 | 9.33 | 9.34 | 1,513,562 |
| 23 Dec 21 |
9.34900 -0.02 |
9.41 | 9.35 | 9.39 | 6,518,985 |
| 22 Dec 21 |
9.37300 +0.03 |
9.38 | 9.29 | 9.31 | 6,155,733 |
| 21 Dec 21 |
9.34400 +0.08 |
9.35 | 9.23 | 9.30 | 6,992,327 |
| 20 Dec 21 |
9.26000 -0.05 |
9.26 | 9.14 | 9.25 | 8,062,861 |
| 17 Dec 21 |
9.30500 +0.08 |
9.32 | 9.21 | 9.23 | 14,289,280 |
| 16 Dec 21 |
9.22100 +0.05 |
9.27 | 9.17 | 9.23 | 10,021,650 |
| 15 Dec 21 |
9.17400 -0.02 |
9.23 | 9.13 | 9.22 | 7,649,731 |
| 14 Dec 21 |
9.19000 +0.19 |
9.25 | 9.08 | 9.13 | 13,343,680 |
| 13 Dec 21 |
8.99600 -0.23 |
9.00 | 8.93 | 8.96 | 10,902,610 |
| 10 Dec 21 |
9.22500 +0.06 |
9.23 | 9.12 | 9.16 | 6,913,592 |
| 09 Dec 21 |
9.17000 -0.05 |
9.25 | 9.16 | 9.22 | 6,785,508 |
| 08 Dec 21 |
9.22100 -0.06 |
9.31 | 9.22 | 9.28 | 8,283,108 |
| 07 Dec 21 |
9.27700 +0.01 |
9.38 | 9.26 | 9.33 | 8,780,733 |
| 06 Dec 21 |
9.26900 +0.05 |
9.32 | 9.22 | 9.25 | 8,821,530 |
| 03 Dec 21 |
9.21900 -0.08 |
9.35 | 9.11 | 9.34 | 11,654,470 |
| 02 Dec 21 |
9.30200 -0.31 |
9.51 | 9.25 | 9.47 | 16,491,961 |
| 01 Dec 21 |
9.61400 +0.10 |
9.69 | 9.48 | 9.54 | 8,121,779 |
| 30 Nov 21 |
9.51000 -0.09 |
9.56 | 9.45 | 9.54 | 15,219,270 |
| 29 Nov 21 |
9.60400 -0.06 |
9.70 | 9.56 | 9.65 | 7,895,839 |
| 26 Nov 21 |
9.66600 -0.24 |
9.81 | 9.58 | 9.76 | 12,089,120 |
| 25 Nov 21 |
9.90400 -0.02 |
9.94 | 9.83 | 9.90 | 5,122,818 |
| 24 Nov 21 |
9.92700 -0.01 |
10.00 | 9.87 | 9.97 | 7,862,532 |
| 23 Nov 21 |
9.93900 +0.08 |
9.95 | 9.85 | 9.85 | 8,036,087 |
| 22 Nov 21 |
9.85600 +0.20 |
9.91 | 9.72 | 9.72 | 12,326,340 |
| 19 Nov 21 |
9.66000 -0.12 |
9.77 | 9.57 | 9.77 | 9,351,194 |
| 18 Nov 21 |
9.78000 +0.00 |
9.93 | 9.76 | 9.79 | 7,216,363 |
| 17 Nov 21 |
9.78400 -0.03 |
9.81 | 9.69 | 9.79 | 6,094,947 |
| 16 Nov 21 |
9.81000 -0.04 |
9.93 | 9.81 | 9.85 | 6,658,986 |
| 15 Nov 21 |
9.84700 -0.02 |
9.91 | 9.81 | 9.82 | 4,354,747 |
| 12 Nov 21 |
9.86200 +0.02 |
9.86 | 9.81 | 9.85 | 5,482,468 |
| 11 Nov 21 |
9.84700 +0.02 |
9.90 | 9.80 | 9.82 | 5,623,091 |
| 10 Nov 21 |
9.82800 +0.18 |
9.85 | 9.65 | 9.67 | 9,012,914 |
| 09 Nov 21 |
9.65300 +0.06 |
9.70 | 9.56 | 9.58 | 5,306,439 |
| 08 Nov 21 |
9.59800 -0.03 |
9.63 | 9.55 | 9.60 | 5,071,561 |
| 05 Nov 21 |
9.62300 +0.13 |
9.66 | 9.49 | 9.51 | 7,876,387 |
| 04 Nov 21 |
9.49800 -0.02 |
9.56 | 9.47 | 9.53 | 6,455,935 |
| 03 Nov 21 |
9.51800 -0.03 |
9.56 | 9.47 | 9.56 | 6,017,181 |
| 02 Nov 21 |
9.54300 -0.02 |
9.60 | 9.51 | 9.56 | 4,902,951 |
| 01 Nov 21 |
9.56000 +0.13 |
9.62 | 9.44 | 9.44 | 10,171,450 |
| 29 Oct 21 |
9.43500 +0.00 |
9.45 | 9.37 | 9.45 | 9,744,259 |
| 28 Oct 21 |
9.43400 -0.08 |
9.50 | 9.40 | 9.47 | 8,723,516 |
| 27 Oct 21 |
9.51500 +0.07 |
9.53 | 9.36 | 9.44 | 8,783,219 |
| 26 Oct 21 |
9.44400 -0.16 |
9.54 | 9.21 | 9.54 | 19,334,060 |
| 25 Oct 21 |
9.60500 -0.06 |
9.69 | 9.57 | 9.65 | 8,071,515 |
| 22 Oct 21 |
9.66600 +0.05 |
9.75 | 9.62 | 9.63 | 7,626,097 |
| 21 Oct 21 |
9.61300 +0.03 |
9.67 | 9.57 | 9.59 | 8,778,101 |
| 20 Oct 21 |
9.58400 +0.15 |
9.59 | 9.40 | 9.44 | 8,926,170 |
| 19 Oct 21 |
9.43500 -0.05 |
9.49 | 9.42 | 9.48 | 6,281,166 |
| 18 Oct 21 |
9.48600 -0.03 |
9.59 | 9.44 | 9.50 | 7,191,812 |
| 15 Oct 21 |
9.51200 +0.04 |
9.59 | 9.40 | 9.49 | 8,073,205 |
| 14 Oct 21 |
9.47500 +0.07 |
9.51 | 9.38 | 9.43 | 8,681,099 |
| 13 Oct 21 |
9.40300 -0.03 |
9.44 | 9.29 | 9.43 | 7,614,027 |
| 12 Oct 21 |
9.43700 -0.01 |
9.45 | 9.34 | 9.40 | 6,917,767 |
| 11 Oct 21 |
9.44800 +0.00 |
9.48 | 9.37 | 9.43 | 6,916,260 |
| 08 Oct 21 |
9.44800 +0.04 |
9.48 | 9.36 | 9.42 | 7,268,620 |
| 07 Oct 21 |
9.41000 +0.08 |
9.53 | 9.31 | 9.34 | 9,787,775 |
| 06 Oct 21 |
9.32600 -0.08 |
9.40 | 9.30 | 9.35 | 9,551,164 |
| 05 Oct 21 |
9.40500 +0.04 |
9.45 | 9.33 | 9.38 | 6,899,382 |
| 04 Oct 21 |
9.36100 +0.08 |
9.39 | 9.23 | 9.25 | 6,653,241 |
| 01 Oct 21 |
9.28000 -0.07 |
9.31 | 9.23 | 9.30 | 8,099,696 |
| 30 Sep 21 |
9.35200 -0.05 |
9.43 | 9.30 | 9.41 | 10,058,240 |
| 29 Sep 21 |
9.40200 +0.00 |
9.42 | 9.32 | 9.40 | 7,757,085 |
| 28 Sep 21 |
9.40300 -0.03 |
9.54 | 9.39 | 9.45 | 6,835,644 |
| 27 Sep 21 |
9.43200 +0.10 |
9.52 | 9.31 | 9.34 | 6,654,240 |
| 24 Sep 21 |
9.33000 +0.00 |
9.35 | 9.28 | 9.31 | 3,441,236 |
| 23 Sep 21 |
9.32800 -0.02 |
9.41 | 9.33 | 9.38 | 7,204,163 |
| 22 Sep 21 |
9.35300 +0.07 |
9.39 | 9.31 | 9.33 | 4,858,520 |
| 21 Sep 21 |
9.28600 +0.01 |
9.34 | 9.20 | 9.24 | 4,791,069 |
| 20 Sep 21 |
9.27500 -0.08 |
9.33 | 9.21 | 9.30 | 6,663,676 |
| 17 Sep 21 |
9.35300 +0.05 |
9.44 | 9.30 | 9.33 | 12,179,440 |
| 16 Sep 21 |
9.30700 -0.06 |
9.40 | 9.29 | 9.37 | 5,323,971 |
| 15 Sep 21 |
9.36900 -0.03 |
9.42 | 9.34 | 9.37 | 5,502,701 |
| 14 Sep 21 |
9.39500 -0.02 |
9.44 | 9.37 | 9.43 | 4,723,080 |
| 13 Sep 21 |
9.41700 +0.06 |
9.45 | 9.34 | 9.37 | 3,926,946 |
| 10 Sep 21 |
9.35500 -0.11 |
9.46 | 9.31 | 9.46 | 6,240,697 |
| 09 Sep 21 |
9.46500 -0.08 |
9.55 | 9.42 | 9.53 | 5,367,944 |
| 08 Sep 21 |
9.54600 +0.03 |
9.55 | 9.44 | 9.48 | 6,092,750 |
| 07 Sep 21 |
9.51400 -0.02 |
9.61 | 9.47 | 9.56 | 3,471,513 |
| 06 Sep 21 |
9.53500 -0.01 |
9.57 | 9.45 | 9.55 | 3,398,432 |
| 03 Sep 21 |
9.54900 -0.04 |
9.64 | 9.48 | 9.61 | 4,977,795 |
| 02 Sep 21 |
9.58900 -0.06 |
9.68 | 9.59 | 9.65 | 4,128,158 |
| 01 Sep 21 |
9.64600 +0.03 |
9.74 | 9.64 | 9.65 | 6,292,140 |
| 31 Aug 21 |
9.62000 -0.06 |
9.70 | 9.55 | 9.69 | 11,870,360 |
| 30 Aug 21 |
9.67800 +0.00 |
9.68 | 9.61 | 9.66 | 3,365,638 |
| 27 Aug 21 |
9.67900 -0.02 |
9.70 | 9.64 | 9.69 | 3,442,938 |
| 26 Aug 21 |
9.69400 -0.07 |
9.76 | 9.68 | 9.75 | 3,647,645 |
| 25 Aug 21 |
9.76100 +0.00 |
9.81 | 9.73 | 9.75 | 3,103,321 |
| 24 Aug 21 |
9.76300 -0.03 |
9.81 | 9.70 | 9.80 | 4,019,597 |
| 23 Aug 21 |
9.79400 -0.03 |
9.89 | 9.78 | 9.86 | 4,778,541 |
| 20 Aug 21 |
9.82000 +0.13 |
9.86 | 9.68 | 9.71 | 7,100,923 |
| 19 Aug 21 |
9.68900 -0.01 |
9.78 | 9.60 | 9.66 | 8,813,138 |
| 18 Aug 21 |
9.69600 +0.08 |
9.73 | 9.61 | 9.61 | 5,462,611 |
| 17 Aug 21 |
9.61700 +0.01 |
9.64 | 9.55 | 9.60 | 4,103,544 |
| 16 Aug 21 |
9.60400 -0.02 |
9.64 | 9.56 | 9.60 | 4,110,012 |
| 13 Aug 21 |
9.62600 +0.05 |
9.63 | 9.56 | 9.57 | 4,855,549 |
| 12 Aug 21 |
9.57200 +0.02 |
9.66 | 9.57 | 9.57 | 4,385,959 |
| 11 Aug 21 |
9.54900 +0.02 |
9.59 | 9.52 | 9.54 | 2,949,604 |
| 10 Aug 21 |
9.52500 -0.01 |
9.55 | 9.48 | 9.54 | 4,119,351 |
| 09 Aug 21 |
9.53600 +0.01 |
9.56 | 9.50 | 9.52 | 4,254,762 |
| 06 Aug 21 |
9.52400 +0.05 |
9.53 | 9.40 | 9.46 | 4,508,960 |
| 05 Aug 21 |
9.47000 -0.01 |
9.52 | 9.45 | 9.48 | 4,222,414 |
| 04 Aug 21 |
9.47700 -0.03 |
9.55 | 9.47 | 9.50 | 4,420,702 |
| 03 Aug 21 |
9.50800 +0.06 |
9.54 | 9.44 | 9.44 | 4,330,320 |
| 02 Aug 21 |
9.44500 +0.05 |
9.46 | 9.36 | 9.41 | 4,953,394 |
| 30 Jul 21 |
9.39500 +0.08 |
9.51 | 9.30 | 9.37 | 11,796,290 |
| 29 Jul 21 |
9.31300 -0.31 |
9.41 | 9.17 | 9.39 | 19,139,660 |
| 28 Jul 21 |
9.62700 -0.03 |
9.68 | 9.56 | 9.65 | 4,654,614 |
| 27 Jul 21 |
9.66000 +0.04 |
9.68 | 9.57 | 9.63 | 5,281,399 |
| 26 Jul 21 |
9.62300 +0.10 |
9.62 | 9.44 | 9.49 | 5,795,848 |
| 23 Jul 21 |
9.52400 +0.06 |
9.55 | 9.45 | 9.53 | 3,895,354 |
| 22 Jul 21 |
9.46200 -0.02 |
9.54 | 9.45 | 9.50 | 4,863,447 |
| 21 Jul 21 |
9.48500 +0.12 |
9.53 | 9.35 | 9.40 | 6,089,137 |
| 20 Jul 21 |
9.36800 +0.00 |
9.51 | 9.36 | 9.41 | 6,697,773 |
| 19 Jul 21 |
9.36400 -0.23 |
9.56 | 9.29 | 9.55 | 8,501,734 |
| 16 Jul 21 |
9.59300 +0.06 |
9.63 | 9.53 | 9.54 | 6,052,695 |
| 15 Jul 21 |
9.53100 -0.06 |
9.59 | 9.46 | 9.59 | 4,894,797 |
| 14 Jul 21 |
9.59400 -0.03 |
9.65 | 9.53 | 9.60 | 4,704,988 |
| 13 Jul 21 |
9.62000 +0.03 |
9.67 | 9.55 | 9.58 | 6,338,832 |
| 12 Jul 21 |
9.59200 +0.11 |
9.60 | 9.47 | 9.49 | 5,920,348 |
| 09 Jul 21 |
9.48500 +0.12 |
9.52 | 9.33 | 9.37 | 8,148,979 |
| 08 Jul 21 |
9.36800 -0.06 |
9.40 | 9.28 | 9.40 | 10,053,410 |
| 07 Jul 21 |
9.43300 -0.10 |
9.52 | 9.37 | 9.52 | 11,585,320 |
| 06 Jul 21 |
9.53400 -0.06 |
9.63 | 9.50 | 9.59 | 4,796,948 |
| 05 Jul 21 |
9.59700 -0.01 |
9.61 | 9.52 | 9.61 | 3,828,585 |
| 02 Jul 21 |
9.60500 -0.06 |
9.72 | 9.56 | 9.66 | 6,728,468 |
| 01 Jul 21 |
9.66400 +0.05 |
9.71 | 9.61 | 9.67 | 4,334,009 |
| 30 Jun 21 |
9.61500 +0.05 |
9.69 | 9.51 | 9.56 | 7,404,086 |
| 29 Jun 21 |
9.56300 -0.01 |
9.64 | 9.56 | 9.59 | 4,676,192 |
| 28 Jun 21 |
9.56900 -0.04 |
9.70 | 9.57 | 9.63 | 5,842,586 |
| 25 Jun 21 |
9.60800 -0.01 |
9.66 | 9.55 | 9.62 | 6,036,782 |
| 24 Jun 21 |
9.62000 -0.04 |
9.73 | 9.57 | 9.70 | 7,572,371 |
| 23 Jun 21 |
9.65700 -0.26 |
9.90 | 9.65 | 9.90 | 11,455,390 |
| 22 Jun 21 |
9.91600 +0.01 |
9.95 | 9.87 | 9.95 | 5,016,855 |
| 21 Jun 21 |
9.90400 +0.01 |
9.92 | 9.81 | 9.88 | 5,683,964 |
| 18 Jun 21 |
9.89000 -0.13 |
9.98 | 9.84 | 9.98 | 12,259,410 |
| 17 Jun 21 |
10.01800 -0.03 |
10.05 | 9.97 | 10.04 | 5,208,229 |
| 16 Jun 21 |
10.04600 -0.07 |
10.15 | 10.04 | 10.12 | 5,386,865 |
| 15 Jun 21 |
10.11200 -0.34 |
10.11 | 9.95 | 9.99 | 9,420,090 |
| 14 Jun 21 |
10.45000 +0.04 |
10.50 | 10.39 | 10.42 | 7,004,508 |
| 11 Jun 21 |
10.41200 -0.04 |
10.48 | 10.35 | 10.47 | 6,408,569 |
| 10 Jun 21 |
10.45000 -0.14 |
10.54 | 10.31 | 10.50 | 9,087,708 |
| 09 Jun 21 |
10.58800 +0.09 |
10.59 | 10.49 | 10.51 | 4,886,439 |
| 08 Jun 21 |
10.50200 -0.02 |
10.61 | 10.30 | 10.53 | 8,033,017 |
| 07 Jun 21 |
10.52000 +0.01 |
10.56 | 10.45 | 10.53 | 4,966,718 |
| 04 Jun 21 |
10.51400 -0.04 |
10.58 | 10.45 | 10.54 | 3,544,062 |
| 03 Jun 21 |
10.55000 -0.01 |
10.56 | 10.46 | 10.52 | 4,102,753 |
| 02 Jun 21 |
10.56000 +0.11 |
10.56 | 10.46 | 10.47 | 4,704,046 |
| 01 Jun 21 |
10.44800 +0.04 |
10.50 | 10.43 | 10.44 | 3,835,287 |
| 31 May 21 |
10.41000 -0.07 |
10.51 | 10.41 | 10.49 | 2,764,630 |
| 28 May 21 |
10.47600 +0.07 |
10.52 | 10.44 | 10.45 | 5,466,260 |
| 27 May 21 |
10.40200 -0.02 |
10.62 | 10.39 | 10.42 | 20,632,760 |
| 26 May 21 |
10.42600 -0.01 |
10.50 | 10.38 | 10.45 | 4,643,553 |
| 25 May 21 |
10.44000 -0.10 |
10.53 | 10.42 | 10.52 | 4,666,760 |
| 24 May 21 |
10.53600 +0.00 |
10.56 | 10.50 | 10.53 | 2,286,030 |
| 21 May 21 |
10.53200 +0.11 |
10.60 | 10.42 | 10.43 | 7,248,118 |
| 20 May 21 |
10.41800 +0.04 |
10.45 | 10.40 | 10.42 | 6,690,243 |
| 19 May 21 |
10.37800 -0.15 |
10.52 | 10.29 | 10.48 | 8,359,938 |
| 18 May 21 |
10.52800 -0.16 |
10.63 | 10.47 | 10.63 | 7,293,333 |
| 17 May 21 |
10.68400 +0.13 |
10.74 | 10.58 | 10.58 | 6,187,573 |
| 14 May 21 |
10.55800 +0.08 |
10.59 | 10.51 | 10.53 | 3,884,183 |
| 13 May 21 |
10.47800 -0.01 |
10.49 | 10.32 | 10.45 | 3,539,287 |
| 12 May 21 |
10.48400 +0.13 |
10.50 | 10.33 | 10.36 | 5,658,721 |
| 11 May 21 |
10.35400 -0.25 |
10.55 | 10.32 | 10.53 | 8,976,506 |
| 10 May 21 |
10.60000 +0.12 |
10.60 | 10.49 | 10.50 | 6,105,932 |
| 07 May 21 |
10.48200 -0.01 |
10.54 | 10.43 | 10.53 | 6,008,728 |
| 06 May 21 |
10.49400 +0.05 |
10.56 | 10.43 | 10.47 | 5,683,830 |
| 05 May 21 |
10.44600 +0.00 |
10.49 | 10.37 | 10.47 | 5,926,284 |
| 04 May 21 |
10.44200 +0.06 |
10.56 | 10.38 | 10.38 | 8,322,653 |
| 03 May 21 |
10.38000 +0.03 |
10.41 | 10.31 | 10.35 | 3,768,050 |
| 30 Apr 21 |
10.35000 -0.03 |
10.43 | 10.32 | 10.38 | 7,738,424 |
| 29 Apr 21 |
10.38400 -0.04 |
10.49 | 10.37 | 10.47 | 4,870,477 |
| 28 Apr 21 |
10.42200 +0.09 |
10.49 | 10.36 | 10.36 | 6,967,502 |
| 27 Apr 21 |
10.33400 +0.02 |
10.38 | 10.28 | 10.30 | 3,456,248 |
| 26 Apr 21 |
10.31000 +0.00 |
10.38 | 10.26 | 10.30 | 4,879,855 |
| 23 Apr 21 |
10.30600 -0.01 |
10.43 | 10.27 | 10.32 | 6,764,255 |
| 22 Apr 21 |
10.31200 -0.17 |
10.40 | 10.22 | 10.35 | 8,906,785 |
| 21 Apr 21 |
10.48200 +0.00 |
10.52 | 10.43 | 10.49 | 6,457,717 |
| 20 Apr 21 |
10.48600 +0.04 |
10.49 | 10.40 | 10.45 | 7,646,649 |
| 19 Apr 21 |
10.45000 +0.10 |
10.48 | 10.34 | 10.37 | 5,178,682 |
| 16 Apr 21 |
10.35000 +0.12 |
10.36 | 10.20 | 10.24 | 7,262,980 |
| 15 Apr 21 |
10.22800 +0.00 |
10.30 | 10.22 | 10.24 | 7,175,193 |
| 14 Apr 21 |
10.22800 -0.01 |
10.27 | 10.12 | 10.25 | 6,606,404 |
| 13 Apr 21 |
10.23400 -0.11 |
10.35 | 10.14 | 10.35 | 9,507,746 |
| 12 Apr 21 |
10.34400 -0.13 |
10.48 | 10.31 | 10.47 | 7,528,692 |
| 09 Apr 21 |
10.47400 -0.09 |
10.57 | 10.42 | 10.56 | 4,742,333 |
| 08 Apr 21 |
10.56000 +0.06 |
10.58 | 10.47 | 10.52 | 5,589,578 |
| 07 Apr 21 |
10.50400 +0.05 |
10.56 | 10.46 | 10.48 | 5,435,176 |
| 06 Apr 21 |
10.45400 -0.01 |
10.55 | 10.45 | 10.51 | 5,631,879 |
| 01 Apr 21 |
10.46800 -0.04 |
10.55 | 10.41 | 10.51 | 6,548,539 |
| 31 Mar 21 |
10.50500 -0.06 |
10.56 | 10.48 | 10.48 | 7,730,291 |
| 30 Mar 21 |
10.56000 -0.03 |
10.68 | 10.53 | 10.61 | 7,789,571 |
| 29 Mar 21 |
10.59000 +0.14 |
10.66 | 10.46 | 10.46 | 9,091,461 |
| 26 Mar 21 |
10.45500 +0.06 |
10.51 | 10.42 | 10.44 | 7,061,560 |
| 25 Mar 21 |
10.40000 -0.03 |
10.49 | 10.31 | 10.41 | 6,236,737 |
| 24 Mar 21 |
10.42500 -0.13 |
10.49 | 10.35 | 10.49 | 7,853,544 |
| 23 Mar 21 |
10.55500 +0.07 |
10.59 | 10.39 | 10.48 | 7,988,102 |
| 22 Mar 21 |
10.48500 +0.02 |
10.50 | 10.38 | 10.45 | 8,429,951 |
| 19 Mar 21 |
10.46000 -0.02 |
10.68 | 10.41 | 10.47 | 34,284,112 |
| 18 Mar 21 |
10.48000 +0.03 |
10.57 | 10.39 | 10.47 | 7,052,008 |
| 17 Mar 21 |
10.44500 +0.05 |
10.47 | 10.34 | 10.41 | 6,423,145 |
| 16 Mar 21 |
10.39500 +0.06 |
10.44 | 10.34 | 10.42 | 7,798,512 |
| 15 Mar 21 |
10.33500 +0.10 |
10.45 | 10.27 | 10.27 | 7,889,341 |
| 12 Mar 21 |
10.24000 +0.05 |
10.27 | 10.13 | 10.16 | 5,762,626 |
| 11 Mar 21 |
10.18500 -0.01 |
10.28 | 10.14 | 10.25 | 6,323,656 |
| 10 Mar 21 |
10.20000 +0.28 |
10.22 | 9.92 | 9.94 | 9,701,413 |
| 09 Mar 21 |
9.91800 -0.03 |
10.06 | 9.90 | 9.98 | 7,975,798 |
| 08 Mar 21 |
9.94400 +0.07 |
9.98 | 9.86 | 9.92 | 7,309,166 |
| 05 Mar 21 |
9.87200 +0.08 |
9.90 | 9.76 | 9.80 | 8,067,127 |
| 04 Mar 21 |
9.79200 +0.17 |
9.82 | 9.60 | 9.62 | 7,619,603 |
| 03 Mar 21 |
9.62200 -0.03 |
9.71 | 9.55 | 9.68 | 6,956,889 |
| 02 Mar 21 |
9.64800 +0.04 |
9.69 | 9.60 | 9.63 | 5,286,077 |
| 01 Mar 21 |
9.60600 +0.06 |
9.69 | 9.59 | 9.64 | 6,193,177 |
| 26 Feb 21 |
9.54800 -0.25 |
9.72 | 9.55 | 9.71 | 12,272,760 |
| 25 Feb 21 |
9.79400 +0.03 |
9.87 | 9.72 | 9.73 | 7,108,429 |
| 24 Feb 21 |
9.76800 -0.02 |
9.85 | 9.69 | 9.76 | 6,416,827 |
| 23 Feb 21 |
9.79000 +0.05 |
9.84 | 9.67 | 9.73 | 9,124,014 |
| 22 Feb 21 |
9.74400 -0.02 |
9.75 | 9.57 | 9.71 | 9,139,652 |
| 19 Feb 21 |
9.76400 -0.02 |
9.88 | 9.68 | 9.76 | 7,985,078 |
| 18 Feb 21 |
9.78800 -0.26 |
9.83 | 9.46 | 9.83 | 19,328,180 |
| 17 Feb 21 |
10.05000 +0.16 |
10.10 | 9.84 | 9.90 | 9,572,045 |
| 16 Feb 21 |
9.89000 +0.00 |
9.97 | 9.85 | 9.93 | 5,342,603 |
| 15 Feb 21 |
9.89000 +0.14 |
9.97 | 9.72 | 9.79 | 6,874,255 |
| 12 Feb 21 |
9.74600 +0.03 |
9.78 | 9.68 | 9.73 | 5,530,693 |
| 11 Feb 21 |
9.72000 -0.15 |
9.88 | 9.71 | 9.87 | 6,521,174 |
| 10 Feb 21 |
9.87200 +0.14 |
9.93 | 9.72 | 9.76 | 7,109,880 |
| 09 Feb 21 |
9.73200 -0.09 |
9.81 | 9.70 | 9.80 | 6,302,079 |
| 08 Feb 21 |
9.82600 -0.02 |
9.92 | 9.80 | 9.89 | 6,500,708 |
| 05 Feb 21 |
9.84400 +0.01 |
9.90 | 9.77 | 9.88 | 6,281,438 |
| 04 Feb 21 |
9.83200 +0.04 |
9.84 | 9.68 | 9.80 | 8,409,705 |
| 03 Feb 21 |
9.78800 +0.07 |
9.86 | 9.68 | 9.79 | 7,657,351 |
| 02 Feb 21 |
9.71600 -0.01 |
9.80 | 9.68 | 9.76 | 7,225,903 |
| 01 Feb 21 |
9.72600 +0.02 |
9.84 | 9.68 | 9.74 | 5,768,606 |
| 29 Jan 21 |
9.70400 -0.10 |
9.82 | 9.64 | 9.75 | 8,014,296 |
| 28 Jan 21 |
9.80200 -0.05 |
9.96 | 9.68 | 9.79 | 10,866,120 |
| 27 Jan 21 |
9.85400 +0.15 |
10.09 | 9.70 | 9.72 | 12,788,360 |
| 26 Jan 21 |
9.70200 +0.15 |
9.75 | 9.54 | 9.54 | 7,895,217 |
| 25 Jan 21 |
9.55400 -0.03 |
9.72 | 9.47 | 9.67 | 8,378,736 |
| 22 Jan 21 |
9.58800 +0.03 |
9.62 | 9.51 | 9.55 | 5,555,127 |
| 21 Jan 21 |
9.56200 -0.10 |
9.78 | 9.56 | 9.70 | 8,535,912 |
| 20 Jan 21 |
9.66200 +0.00 |
9.72 | 9.62 | 9.71 | 5,946,472 |
| 19 Jan 21 |
9.66200 -0.01 |
9.82 | 9.64 | 9.71 | 5,669,093 |
| 18 Jan 21 |
9.67000 -0.08 |
9.73 | 9.63 | 9.72 | 5,215,978 |
| 15 Jan 21 |
9.75000 -0.21 |
9.88 | 9.70 | 9.79 | 12,293,110 |
| 14 Jan 21 |
9.95600 -0.22 |
10.18 | 9.84 | 10.15 | 13,482,620 |
| 13 Jan 21 |
10.17500 +0.17 |
10.31 | 10.01 | 10.05 | 8,750,972 |
| 12 Jan 21 |
10.00500 -0.06 |
10.14 | 10.00 | 10.10 | 5,715,378 |
| 11 Jan 21 |
10.06500 -0.10 |
10.16 | 9.99 | 10.15 | 6,574,054 |
| 08 Jan 21 |
10.16500 -0.15 |
10.36 | 10.12 | 10.35 | 5,719,655 |
| 07 Jan 21 |
10.31000 +0.22 |
10.46 | 10.13 | 10.20 | 7,373,999 |
| 06 Jan 21 |
10.09000 +0.17 |
10.16 | 9.92 | 9.98 | 7,132,186 |
| 05 Jan 21 |
9.92000 -0.03 |
9.97 | 9.84 | 9.95 | 7,803,865 |
| 04 Jan 21 |
9.95000 +0.22 |
10.08 | 9.83 | 9.83 | 9,642,496 |
| 31 Dec 20 |
9.73400 -0.07 |
9.76 | 9.66 | 9.76 | 2,764,404 |
| 30 Dec 20 |
9.80400 -0.02 |
9.88 | 9.79 | 9.84 | 2,865,323 |
| 29 Dec 20 |
9.82600 +0.01 |
9.91 | 9.80 | 9.85 | 4,443,306 |
| 28 Dec 20 |
9.81400 +0.06 |
9.89 | 9.74 | 9.83 | 5,969,953 |
| 24 Dec 20 |
9.75000 +0.00 |
9.79 | 9.74 | 9.77 | 998,174 |
| 23 Dec 20 |
9.75000 +0.12 |
9.80 | 9.65 | 9.65 | 6,456,441 |
| 22 Dec 20 |
9.63400 +0.03 |
9.68 | 9.54 | 9.61 | 5,909,639 |
| 21 Dec 20 |
9.60600 -0.34 |
9.81 | 9.52 | 9.81 | 10,438,830 |
| 18 Dec 20 |
9.95000 +0.32 |
9.95 | 9.70 | 9.70 | 19,399,330 |
| 17 Dec 20 |
9.62600 -0.23 |
9.94 | 9.60 | 9.92 | 13,257,900 |
| 16 Dec 20 |
9.86000 +0.08 |
9.93 | 9.85 | 9.89 | 7,362,220 |
| 15 Dec 20 |
9.78400 -0.22 |
10.03 | 9.74 | 10.01 | 10,292,940 |
| 14 Dec 20 |
10.00000 +0.09 |
10.14 | 9.91 | 9.96 | 6,605,723 |
| 11 Dec 20 |
9.90800 -0.42 |
10.29 | 9.91 | 10.27 | 14,422,780 |
| 10 Dec 20 |
10.32500 +0.10 |
10.40 | 10.22 | 10.22 | 7,423,727 |
| 09 Dec 20 |
10.22500 -0.02 |
10.30 | 10.19 | 10.27 | 6,388,388 |
| 08 Dec 20 |
10.24500 +0.05 |
10.26 | 10.12 | 10.21 | 7,233,098 |
| 07 Dec 20 |
10.20000 -0.35 |
10.23 | 10.14 | 10.18 | 8,600,544 |
| 04 Dec 20 |
10.54500 +0.07 |
10.59 | 10.43 | 10.49 | 7,361,072 |
| 03 Dec 20 |
10.47000 -0.26 |
10.71 | 10.36 | 10.70 | 12,415,050 |
| 02 Dec 20 |
10.73500 +0.11 |
10.74 | 10.53 | 10.64 | 7,867,415 |
| 01 Dec 20 |
10.62500 +0.03 |
10.69 | 10.53 | 10.65 | 6,667,895 |
| 30 Nov 20 |
10.59000 -0.10 |
10.73 | 10.52 | 10.70 | 9,655,274 |
| 27 Nov 20 |
10.69000 +0.15 |
10.86 | 10.51 | 10.51 | 8,797,817 |
| 26 Nov 20 |
10.53500 +0.13 |
10.55 | 10.39 | 10.45 | 5,312,079 |
| 25 Nov 20 |
10.41000 +0.09 |
10.52 | 10.36 | 10.43 | 8,689,773 |
| 24 Nov 20 |
10.32000 +0.04 |
10.47 | 10.24 | 10.39 | 8,208,177 |
| 23 Nov 20 |
10.28000 -0.13 |
10.50 | 10.24 | 10.50 | 6,667,925 |
| 20 Nov 20 |
10.41000 +0.02 |
10.48 | 10.36 | 10.39 | 6,373,714 |
| 19 Nov 20 |
10.38500 -0.11 |
10.50 | 10.36 | 10.45 | 6,309,635 |
| 18 Nov 20 |
10.49500 +0.04 |
10.52 | 10.38 | 10.42 | 5,432,226 |
| 17 Nov 20 |
10.45500 -0.01 |
10.50 | 10.25 | 10.47 | 7,124,996 |
| 16 Nov 20 |
10.46000 +0.13 |
10.63 | 10.42 | 10.48 | 8,235,384 |
| 13 Nov 20 |
10.33500 +0.07 |
10.48 | 10.12 | 10.27 | 9,418,784 |
| 12 Nov 20 |
10.26500 +0.24 |
10.41 | 10.00 | 10.00 | 10,221,240 |
| 11 Nov 20 |
10.02500 -0.01 |
10.14 | 10.01 | 10.07 | 6,548,054 |
| 10 Nov 20 |
10.03500 +0.29 |
10.05 | 9.63 | 9.75 | 12,427,670 |
| 09 Nov 20 |
9.74200 +0.32 |
9.86 | 9.42 | 9.57 | 15,202,100 |
| 06 Nov 20 |
9.42600 -0.14 |
9.70 | 9.42 | 9.53 | 6,864,924 |
| 05 Nov 20 |
9.56600 -0.01 |
9.66 | 9.49 | 9.66 | 6,049,921 |
| 04 Nov 20 |
9.57200 +0.03 |
9.57 | 9.37 | 9.42 | 6,820,217 |
| 03 Nov 20 |
9.54400 -0.14 |
9.71 | 9.45 | 9.70 | 10,437,590 |
| 02 Nov 20 |
9.68600 +0.06 |
9.71 | 9.56 | 9.70 | 7,822,530 |
| 30 Oct 20 |
9.63000 +0.03 |
9.65 | 9.50 | 9.53 | 10,831,910 |
| 29 Oct 20 |
9.60000 +0.55 |
9.74 | 9.32 | 9.33 | 12,374,360 |
| 28 Oct 20 |
9.04800 -0.12 |
9.17 | 8.85 | 9.01 | 9,052,598 |
| 27 Oct 20 |
9.16800 -0.19 |
9.47 | 9.17 | 9.41 | 7,020,652 |
| 26 Oct 20 |
9.35800 -0.16 |
9.55 | 9.36 | 9.41 | 6,460,131 |
| 23 Oct 20 |
9.51800 +0.17 |
9.61 | 9.31 | 9.31 | 5,776,376 |
| 22 Oct 20 |
9.34400 -0.04 |
9.35 | 9.20 | 9.34 | 5,833,463 |
| 21 Oct 20 |
9.38400 -0.09 |
9.53 | 9.28 | 9.50 | 5,881,166 |
| 20 Oct 20 |
9.47400 +0.09 |
9.56 | 9.23 | 9.32 | 6,873,897 |
| 19 Oct 20 |
9.38400 -0.12 |
9.61 | 9.30 | 9.50 | 2,876,896 |
| 16 Oct 20 |
9.50400 -0.10 |
9.67 | 9.40 | 9.65 | 6,838,634 |
| 15 Oct 20 |
9.60600 -0.01 |
9.66 | 9.48 | 9.55 | 7,610,265 |
| 14 Oct 20 |
9.61800 -0.11 |
9.76 | 9.61 | 9.75 | 6,663,033 |
| 13 Oct 20 |
9.72400 +0.15 |
9.77 | 9.56 | 9.63 | 9,705,838 |
| 12 Oct 20 |
9.57000 +0.13 |
9.70 | 9.55 | 9.60 | 9,216,981 |
| 09 Oct 20 |
9.43600 +0.26 |
9.47 | 9.17 | 9.20 | 10,296,600 |
| 08 Oct 20 |
9.17200 +0.09 |
9.24 | 9.03 | 9.13 | 7,194,751 |
| 07 Oct 20 |
9.08200 -0.14 |
9.20 | 9.02 | 9.18 | 6,697,226 |
| 06 Oct 20 |
9.22000 +0.06 |
9.31 | 9.13 | 9.20 | 6,954,530 |
| 05 Oct 20 |
9.16400 +0.32 |
9.17 | 8.91 | 8.92 | 7,912,736 |
| 02 Oct 20 |
8.84000 +0.16 |
8.87 | 8.63 | 8.68 | 6,047,949 |
| 01 Oct 20 |
8.68400 -0.20 |
8.97 | 8.68 | 8.95 | 8,491,969 |
| 30 Sep 20 |
8.88400 +0.08 |
8.97 | 8.76 | 8.80 | 7,376,191 |
| 29 Sep 20 |
8.80400 -0.19 |
8.98 | 8.78 | 8.98 | 7,251,460 |
| 28 Sep 20 |
8.99600 +0.11 |
9.11 | 8.94 | 9.00 | 8,029,762 |
| 25 Sep 20 |
8.89000 -0.13 |
9.15 | 8.89 | 9.06 | 8,235,287 |
| 24 Sep 20 |
9.02000 -0.20 |
9.25 | 9.00 | 9.12 | 12,096,800 |
| 23 Sep 20 |
9.22000 -0.03 |
9.41 | 9.22 | 9.32 | 5,574,138 |
| 22 Sep 20 |
9.25000 +0.11 |
9.36 | 9.11 | 9.17 | 9,188,342 |
| 21 Sep 20 |
9.14400 -0.37 |
9.50 | 9.14 | 9.50 | 11,737,480 |
| 18 Sep 20 |
9.51600 -0.14 |
9.75 | 9.52 | 9.63 | 71,095,216 |
| 17 Sep 20 |
9.66000 +0.02 |
9.70 | 9.51 | 9.56 | 9,582,479 |
| 16 Sep 20 |
9.63600 +0.13 |
9.67 | 9.44 | 9.50 | 8,447,528 |
| 15 Sep 20 |
9.50800 +0.00 |
9.56 | 9.44 | 9.51 | 6,669,649 |
| 14 Sep 20 |
9.51200 +0.02 |
9.65 | 9.46 | 9.56 | 6,944,258 |
| 11 Sep 20 |
9.49600 -0.01 |
9.69 | 9.40 | 9.69 | 6,979,342 |
| 10 Sep 20 |
9.50800 -0.10 |
9.60 | 9.44 | 9.60 | 7,270,398 |
| 09 Sep 20 |
9.60400 +0.44 |
9.62 | 9.13 | 9.16 | 11,521,890 |
| 08 Sep 20 |
9.16600 -0.09 |
9.40 | 9.13 | 9.26 | 9,001,368 |
| 07 Sep 20 |
9.26000 +0.04 |
9.34 | 9.18 | 9.28 | 6,592,526 |
| 04 Sep 20 |
9.21800 -0.10 |
9.38 | 9.17 | 9.29 | 10,491,150 |
| 03 Sep 20 |
9.32200 +0.11 |
9.49 | 9.27 | 9.28 | 9,275,606 |
| 02 Sep 20 |
9.21400 +0.04 |
9.34 | 9.16 | 9.22 | 12,006,430 |
| 01 Sep 20 |
9.17200 -0.16 |
9.37 | 9.17 | 9.33 | 11,135,620 |
| 31 Aug 20 |
9.33000 -0.24 |
9.64 | 9.33 | 9.61 | 14,919,120 |
| 28 Aug 20 |
9.57200 -0.09 |
9.72 | 9.57 | 9.69 | 6,603,192 |
| 27 Aug 20 |
9.65800 -0.18 |
9.85 | 9.45 | 9.85 | 11,695,060 |
| 26 Aug 20 |
9.83400 -0.14 |
9.98 | 9.78 | 9.97 | 6,342,569 |
| 25 Aug 20 |
9.97000 -0.08 |
10.22 | 9.97 | 10.06 | 4,738,417 |
| 24 Aug 20 |
10.05000 +0.22 |
10.05 | 9.88 | 9.90 | 6,153,824 |
| 21 Aug 20 |
9.83000 -0.04 |
9.95 | 9.77 | 9.87 | 6,424,268 |
| 20 Aug 20 |
9.86600 -0.14 |
9.97 | 9.81 | 9.93 | 4,745,029 |
| 19 Aug 20 |
10.00500 +0.20 |
10.05 | 9.80 | 9.81 | 5,099,769 |
| 18 Aug 20 |
9.80600 -0.04 |
9.94 | 9.75 | 9.80 | 5,310,951 |
| 17 Aug 20 |
9.84400 -0.06 |
9.97 | 9.78 | 9.91 | 4,390,302 |
| 14 Aug 20 |
9.90600 -0.11 |
10.02 | 9.75 | 9.97 | 5,128,859 |
| 13 Aug 20 |
10.01500 -0.01 |
10.11 | 10.01 | 10.02 | 4,379,323 |
| 12 Aug 20 |
10.03000 +0.11 |
10.13 | 9.90 | 9.90 | 6,187,370 |
| 11 Aug 20 |
9.91600 +0.11 |
10.02 | 9.85 | 9.86 | 6,563,148 |
| 10 Aug 20 |
9.80400 +0.10 |
9.80 | 9.66 | 9.73 | 4,286,580 |
| 07 Aug 20 |
9.70400 -0.03 |
9.82 | 9.65 | 9.74 | 4,768,252 |
| 06 Aug 20 |
9.73800 -0.24 |
9.96 | 9.68 | 9.95 | 7,431,906 |
| 05 Aug 20 |
9.98000 -0.13 |
10.19 | 9.96 | 10.10 | 6,723,520 |
| 04 Aug 20 |
10.11000 +0.11 |
10.15 | 10.01 | 10.05 | 7,349,492 |
| 03 Aug 20 |
10.00000 +0.09 |
10.08 | 9.85 | 9.93 | 6,299,570 |
| 31 Jul 20 |
9.91200 -0.04 |
10.07 | 9.89 | 10.00 | 9,531,334 |
| 30 Jul 20 |
9.95600 -0.51 |
10.47 | 9.84 | 10.47 | 17,164,930 |
| 29 Jul 20 |
10.47000 +0.04 |
10.53 | 10.39 | 10.44 | 5,319,536 |
| 28 Jul 20 |
10.43000 +0.05 |
10.48 | 10.32 | 10.36 | 4,268,005 |
| 27 Jul 20 |
10.38500 -0.26 |
10.68 | 10.38 | 10.61 | 6,210,426 |
| 24 Jul 20 |
10.64000 -0.18 |
10.83 | 10.64 | 10.77 | 5,846,903 |
| 23 Jul 20 |
10.82500 -0.05 |
10.98 | 10.77 | 10.93 | 5,047,823 |
| 22 Jul 20 |
10.87000 -0.07 |
11.01 | 10.85 | 10.90 | 5,064,435 |
| 21 Jul 20 |
10.93500 -0.17 |
11.15 | 10.93 | 11.14 | 6,674,008 |
| 20 Jul 20 |
11.11000 +0.10 |
11.14 | 10.86 | 11.00 | 6,216,412 |
| 17 Jul 20 |
11.00500 +0.02 |
11.01 | 10.86 | 10.98 | 5,560,859 |
| 16 Jul 20 |
10.98500 +0.06 |
11.02 | 10.80 | 10.81 | 4,686,650 |
| 15 Jul 20 |
10.92500 +0.05 |
10.96 | 10.72 | 10.94 | 7,173,304 |
| 14 Jul 20 |
10.87500 +0.21 |
10.98 | 10.61 | 10.61 | 7,814,240 |
| 13 Jul 20 |
10.66500 +0.17 |
10.73 | 10.55 | 10.56 | 5,328,074 |
| 10 Jul 20 |
10.49500 +0.09 |
10.49 | 10.33 | 10.40 | 5,053,165 |
| 09 Jul 20 |
10.40500 -0.16 |
10.61 | 10.40 | 10.60 | 6,355,466 |
| 08 Jul 20 |
10.56500 -0.16 |
10.80 | 10.53 | 10.68 | 6,446,250 |
| 07 Jul 20 |
10.72500 -0.22 |
10.93 | 10.59 | 10.92 | 9,488,988 |
| 06 Jul 20 |
10.95000 +0.21 |
11.11 | 10.89 | 10.90 | 7,325,835 |
| 03 Jul 20 |
10.74000 -0.09 |
10.85 | 10.66 | 10.82 | 4,385,609 |
| 02 Jul 20 |
10.82500 +0.22 |
10.89 | 10.64 | 10.66 | 7,861,190 |
| 01 Jul 20 |
10.60000 -0.05 |
10.70 | 10.44 | 10.63 | 6,558,548 |
| 30 Jun 20 |
10.64500 -0.04 |
10.70 | 10.57 | 10.60 | 6,070,962 |
| 29 Jun 20 |
10.68500 +0.30 |
10.74 | 10.39 | 10.40 | 7,235,618 |
| 26 Jun 20 |
10.39000 +0.00 |
10.63 | 10.39 | 10.46 | 5,109,528 |
| 25 Jun 20 |
10.39000 +0.05 |
10.42 | 10.16 | 10.38 | 7,106,398 |
| 24 Jun 20 |
10.34500 -0.17 |
10.49 | 10.31 | 10.45 | 6,315,151 |
| 23 Jun 20 |
10.51500 +0.03 |
10.66 | 10.44 | 10.55 | 8,432,014 |
| 22 Jun 20 |
10.48500 -0.08 |
10.56 | 10.40 | 10.50 | 5,196,789 |
| 19 Jun 20 |
10.56500 +0.18 |
10.72 | 10.45 | 10.48 | 20,996,750 |
| 18 Jun 20 |
10.38500 -0.23 |
10.57 | 10.35 | 10.56 | 7,947,601 |
| 17 Jun 20 |
10.61500 -0.07 |
10.90 | 10.56 | 10.65 | 7,643,828 |
| 16 Jun 20 |
10.68500 +0.40 |
10.88 | 10.36 | 10.40 | 12,706,400 |
| 15 Jun 20 |
10.28500 -0.13 |
10.35 | 10.12 | 10.30 | 8,427,393 |
| 12 Jun 20 |
10.41000 +0.03 |
10.57 | 10.24 | 10.31 | 9,346,743 |
| 11 Jun 20 |
10.38000 -0.48 |
10.78 | 10.38 | 10.78 | 10,298,120 |
| 10 Jun 20 |
10.86500 -0.17 |
11.10 | 10.86 | 11.10 | 10,866,500 |
| 09 Jun 20 |
11.03500 -0.45 |
11.55 | 10.93 | 11.50 | 13,669,780 |
| 08 Jun 20 |
11.48500 -0.05 |
11.61 | 11.40 | 11.46 | 8,189,188 |
| 05 Jun 20 |
11.53500 +0.22 |
11.57 | 11.32 | 11.35 | 11,540,750 |
| 04 Jun 20 |
11.31500 +0.05 |
11.40 | 11.20 | 11.26 | 7,268,672 |
| 03 Jun 20 |
11.26500 +0.29 |
11.28 | 10.99 | 11.05 | 9,700,706 |
| 02 Jun 20 |
10.98000 -0.06 |
11.03 | 10.81 | 10.92 | 9,638,259 |
| 01 Jun 20 |
11.04000 +0.19 |
11.10 | 10.91 | 10.97 | 5,827,870 |
| 29 May 20 |
10.84500 +0.07 |
11.02 | 10.70 | 10.74 | 11,844,200 |
| 28 May 20 |
10.78000 +0.33 |
10.81 | 10.52 | 10.53 | 9,409,570 |
| 27 May 20 |
10.45000 +0.25 |
10.73 | 10.22 | 10.24 | 10,048,200 |
| 26 May 20 |
10.20000 -0.20 |
10.48 | 10.15 | 10.45 | 11,652,840 |
| 25 May 20 |
10.39500 +0.12 |
10.43 | 10.27 | 10.35 | 3,480,914 |
| 22 May 20 |
10.28000 -0.02 |
10.32 | 10.14 | 10.17 | 4,999,030 |
| 21 May 20 |
10.30000 -0.04 |
10.32 | 10.22 | 10.26 | 4,818,891 |
| 20 May 20 |
10.34000 +0.18 |
10.34 | 10.06 | 10.13 | 7,208,380 |
| 19 May 20 |
10.16000 -0.38 |
10.65 | 10.11 | 10.64 | 10,862,040 |
| 18 May 20 |
10.53500 +0.42 |
10.54 | 10.19 | 10.20 | 7,278,034 |
| 15 May 20 |
10.11500 -0.11 |
10.39 | 10.06 | 10.28 | 10,202,050 |
| 14 May 20 |
10.23000 -0.17 |
10.53 | 10.11 | 10.38 | 8,743,401 |
| 13 May 20 |
10.40000 -0.27 |
10.58 | 10.38 | 10.58 | 6,461,134 |
| 12 May 20 |
10.67000 +0.03 |
10.84 | 10.57 | 10.66 | 5,833,045 |
| 11 May 20 |
10.63500 -0.09 |
10.80 | 10.53 | 10.76 | 3,692,869 |
| 08 May 20 |
10.72500 +0.04 |
10.84 | 10.69 | 10.82 | 3,109,859 |
| 07 May 20 |
10.69000 -0.04 |
10.84 | 10.65 | 10.73 | 4,834,400 |
| 06 May 20 |
10.72500 -0.16 |
10.93 | 10.69 | 10.91 | 5,434,823 |
| 05 May 20 |
10.89000 +0.12 |
11.04 | 10.80 | 10.86 | 7,125,418 |
| 04 May 20 |
10.77500 -0.36 |
10.97 | 10.72 | 10.97 | 8,916,571 |
| 30 Apr 20 |
11.13500 -0.06 |
11.43 | 11.06 | 11.30 | 9,802,756 |
| 29 Apr 20 |
11.20000 -0.05 |
11.26 | 11.03 | 11.16 | 7,573,268 |
| 28 Apr 20 |
11.25000 -0.07 |
11.35 | 11.10 | 11.28 | 7,356,672 |
| 27 Apr 20 |
11.32000 +0.13 |
11.40 | 11.27 | 11.31 | 3,402,087 |
| 24 Apr 20 |
11.18500 -0.13 |
11.44 | 11.02 | 11.05 | 5,043,572 |
| 23 Apr 20 |
11.31000 +0.01 |
11.45 | 11.13 | 11.44 | 4,393,413 |
| 22 Apr 20 |
11.30500 +0.30 |
11.45 | 11.15 | 11.16 | 6,296,253 |
| 21 Apr 20 |
11.01000 -0.50 |
11.45 | 11.01 | 11.44 | 7,058,075 |
| 20 Apr 20 |
11.51000 +0.15 |
11.51 | 11.19 | 11.37 | 6,276,480 |
| 17 Apr 20 |
11.36500 +0.20 |
11.52 | 11.27 | 11.36 | 8,403,386 |
| 16 Apr 20 |
11.16000 -0.15 |
11.39 | 11.11 | 11.31 | 6,760,647 |
| 15 Apr 20 |
11.31500 -0.34 |
11.65 | 11.19 | 11.42 | 6,678,448 |
| 14 Apr 20 |
11.65000 +0.28 |
11.66 | 11.40 | 11.55 | 8,142,640 |
| 09 Apr 20 |
11.36500 -0.10 |
11.52 | 11.05 | 11.50 | 8,479,283 |
| 08 Apr 20 |
11.46500 +0.14 |
11.47 | 11.15 | 11.15 | 5,432,634 |
| 07 Apr 20 |
11.33000 -0.05 |
11.68 | 11.16 | 11.58 | 9,385,302 |
| 06 Apr 20 |
11.38000 +0.40 |
11.49 | 11.10 | 11.14 | 7,307,009 |
| 03 Apr 20 |
10.98500 -0.07 |
11.06 | 10.86 | 10.98 | 5,174,752 |
| 02 Apr 20 |
11.05000 +0.18 |
11.05 | 10.62 | 10.97 | 8,487,248 |
| 01 Apr 20 |
10.87500 -0.26 |
11.13 | 10.70 | 10.90 | 10,293,350 |
| 31 Mar 20 |
11.13500 -0.07 |
11.39 | 10.95 | 11.24 | 9,732,380 |
| 30 Mar 20 |
11.21000 +0.27 |
11.30 | 10.74 | 10.83 | 8,721,970 |
| 27 Mar 20 |
10.93500 -0.53 |
11.37 | 10.70 | 11.19 | 10,586,350 |
| 26 Mar 20 |
11.46500 +0.03 |
11.59 | 10.81 | 11.11 | 12,469,390 |
| 25 Mar 20 |
11.43000 -0.22 |
11.88 | 11.02 | 11.69 | 11,294,730 |
| 24 Mar 20 |
11.65000 +0.46 |
11.69 | 11.22 | 11.57 | 12,246,980 |
| 23 Mar 20 |
11.19000 +0.05 |
11.55 | 11.00 | 11.35 | 13,885,390 |
| 20 Mar 20 |
11.13500 +0.20 |
11.75 | 11.07 | 11.60 | 21,535,948 |
| 19 Mar 20 |
10.93500 +0.45 |
11.60 | 10.32 | 10.35 | 16,333,780 |
| 18 Mar 20 |
10.48500 +0.02 |
11.35 | 10.23 | 10.46 | 22,087,288 |
| 17 Mar 20 |
10.46000 +1.06 |
10.56 | 9.05 | 10.12 | 24,280,180 |
| 16 Mar 20 |
9.40200 -0.21 |
9.53 | 8.84 | 9.24 | 28,133,240 |
| 13 Mar 20 |
9.60800 +0.00 |
10.42 | 9.48 | 9.82 | 30,077,820 |
| 12 Mar 20 |
9.61000 -1.11 |
10.32 | 9.52 | 9.90 | 34,555,560 |
| 11 Mar 20 |
10.72000 -0.13 |
11.12 | 10.68 | 10.95 | 16,925,140 |
| 10 Mar 20 |
10.84500 -0.45 |
11.59 | 10.82 | 11.37 | 21,501,528 |
| 09 Mar 20 |
11.30000 -0.80 |
11.73 | 11.28 | 11.54 | 26,363,650 |
| 06 Mar 20 |
12.10000 -0.24 |
12.40 | 12.03 | 12.20 | 13,987,700 |
| 05 Mar 20 |
12.34000 -0.20 |
12.59 | 12.30 | 12.55 | 10,049,550 |
| 04 Mar 20 |
12.54000 +0.43 |
12.57 | 12.06 | 12.13 | 14,403,560 |
| 03 Mar 20 |
12.11500 -0.07 |
12.37 | 12.05 | 12.30 | 14,665,880 |
| 02 Mar 20 |
12.18000 -0.01 |
12.40 | 11.98 | 12.31 | 17,239,670 |
| 28 Feb 20 |
12.19000 -0.54 |
12.55 | 11.97 | 12.52 | 26,847,700 |
| 27 Feb 20 |
12.73000 -0.18 |
12.98 | 12.69 | 12.72 | 17,413,090 |
| 26 Feb 20 |
12.91000 -0.05 |
12.97 | 12.74 | 12.95 | 12,570,360 |
| 25 Feb 20 |
12.95500 -0.27 |
13.30 | 12.90 | 13.29 | 11,664,390 |
| 24 Feb 20 |
13.23000 -0.21 |
13.40 | 13.13 | 13.37 | 14,683,140 |
| 21 Feb 20 |
13.43500 +0.00 |
13.45 | 13.33 | 13.40 | 5,752,179 |
| 20 Feb 20 |
13.44000 -0.02 |
13.55 | 13.38 | 13.44 | 6,487,562 |
| 19 Feb 20 |
13.45500 +0.02 |
13.54 | 13.39 | 13.48 | 6,748,935 |
| 18 Feb 20 |
13.43000 +0.05 |
13.43 | 13.32 | 13.40 | 7,203,145 |
| 17 Feb 20 |
13.38500 +0.03 |
13.44 | 13.35 | 13.42 | 4,978,322 |
| 14 Feb 20 |
13.36000 +0.09 |
13.52 | 13.28 | 13.30 | 10,775,440 |
| 13 Feb 20 |
13.27000 +0.43 |
13.27 | 13.00 | 13.07 | 16,486,010 |
| 12 Feb 20 |
12.84500 +0.15 |
12.90 | 12.69 | 12.70 | 10,660,740 |
| 11 Feb 20 |
12.69500 -0.08 |
12.85 | 12.69 | 12.82 | 8,015,628 |
| 10 Feb 20 |
12.77500 -0.02 |
12.83 | 12.71 | 12.78 | 3,874,537 |
| 07 Feb 20 |
12.79000 +0.03 |
12.79 | 12.70 | 12.73 | 5,363,493 |
| 06 Feb 20 |
12.76000 +0.16 |
12.83 | 12.62 | 12.62 | 7,858,757 |
| 05 Feb 20 |
12.60500 -0.03 |
12.68 | 12.56 | 12.57 | 9,034,129 |
| 04 Feb 20 |
12.63000 -0.17 |
12.78 | 12.55 | 12.74 | 9,836,448 |
| 03 Feb 20 |
12.80000 -0.01 |
12.88 | 12.80 | 12.81 | 5,873,689 |
| 31 Jan 20 |
12.80500 -0.07 |
12.95 | 12.76 | 12.90 | 7,551,079 |
| 30 Jan 20 |
12.87500 -0.08 |
12.92 | 12.80 | 12.90 | 7,882,136 |
| 29 Jan 20 |
12.95500 -0.15 |
13.10 | 12.90 | 13.05 | 7,708,011 |
| 28 Jan 20 |
13.10000 +0.16 |
13.19 | 12.94 | 12.98 | 8,384,117 |
| 27 Jan 20 |
12.94500 -0.15 |
13.06 | 12.90 | 13.00 | 8,506,879 |
| 24 Jan 20 |
13.09000 +0.03 |
13.16 | 13.04 | 13.11 | 5,682,897 |
| 23 Jan 20 |
13.06000 -0.07 |
13.14 | 13.01 | 13.14 | 7,138,112 |
| 22 Jan 20 |
13.13000 +0.03 |
13.19 | 13.06 | 13.15 | 6,029,303 |
| 21 Jan 20 |
13.10000 +0.04 |
13.13 | 12.98 | 13.06 | 6,034,595 |
| 20 Jan 20 |
13.06000 +0.03 |
13.11 | 12.98 | 13.03 | 4,014,243 |
| 17 Jan 20 |
13.03000 +0.18 |
13.03 | 12.81 | 12.85 | 10,068,610 |
| 16 Jan 20 |
12.85500 -0.18 |
12.94 | 12.77 | 12.94 | 12,087,740 |
| 15 Jan 20 |
13.03000 -0.01 |
13.07 | 12.97 | 13.05 | 5,473,577 |
| 14 Jan 20 |
13.04000 -0.02 |
13.13 | 12.96 | 13.06 | 6,333,345 |
| 13 Jan 20 |
13.05500 -0.06 |
13.15 | 13.00 | 13.11 | 6,607,673 |
| 10 Jan 20 |
13.12000 -0.03 |
13.22 | 13.07 | 13.20 | 6,470,003 |
| 09 Jan 20 |
13.15000 +0.04 |
13.27 | 13.14 | 13.20 | 8,943,910 |
| 08 Jan 20 |
13.11000 -0.09 |
13.20 | 13.10 | 13.17 | 7,069,418 |
| 07 Jan 20 |
13.20000 +0.01 |
13.31 | 13.18 | 13.25 | 5,666,723 |
| 06 Jan 20 |
13.19000 -0.07 |
13.26 | 13.15 | 13.24 | 4,999,001 |
| 03 Jan 20 |
13.26000 +0.09 |
13.30 | 13.14 | 13.15 | 5,610,326 |
| 02 Jan 20 |
13.17500 +0.06 |
13.30 | 13.18 | 13.27 | 5,798,868 |
| 31 Dec 19 |
13.12000 -0.01 |
13.17 | 13.12 | 13.13 | 2,174,386 |
| 30 Dec 19 |
13.13000 -0.06 |
13.23 | 13.12 | 13.18 | 4,036,036 |
| 27 Dec 19 |
13.19500 -0.09 |
13.31 | 13.16 | 13.28 | 5,457,190 |
| 24 Dec 19 |
13.28000 +0.03 |
13.28 | 13.23 | 13.25 | 827,517 |
| 23 Dec 19 |
13.25000 -0.06 |
13.31 | 13.14 | 13.27 | 5,144,991 |
| 20 Dec 19 |
13.30500 +0.05 |
13.34 | 13.16 | 13.24 | 14,658,560 |
| 19 Dec 19 |
13.25500 -0.02 |
13.35 | 13.16 | 13.33 | 8,574,242 |
| 18 Dec 19 |
13.27500 -0.17 |
13.52 | 13.27 | 13.48 | 10,206,340 |
| 17 Dec 19 |
13.44500 +0.10 |
13.50 | 13.35 | 13.35 | 8,097,112 |
| 16 Dec 19 |
13.34500 +0.07 |
13.39 | 13.27 | 13.31 | 7,407,998 |
| 13 Dec 19 |
13.27500 -0.11 |
13.50 | 13.26 | 13.48 | 9,279,686 |
| 12 Dec 19 |
13.38000 +0.05 |
13.47 | 13.34 | 13.39 | 9,376,546 |
| 11 Dec 19 |
13.33500 +0.00 |
13.44 | 13.28 | 13.33 | 5,883,516 |
| 10 Dec 19 |
13.33500 -0.13 |
13.42 | 13.28 | 13.41 | 8,956,191 |
| 09 Dec 19 |
13.46000 -0.13 |
13.59 | 13.44 | 13.55 | 7,008,415 |
| 06 Dec 19 |
13.59000 +0.03 |
13.65 | 13.53 | 13.56 | 7,502,199 |
| 05 Dec 19 |
13.56000 -0.14 |
13.77 | 13.56 | 13.74 | 12,285,850 |
| 04 Dec 19 |
13.70000 -0.67 |
13.93 | 13.66 | 13.90 | 18,867,540 |
| 03 Dec 19 |
14.37000 -0.01 |
14.49 | 14.31 | 14.48 | 6,438,236 |
| 02 Dec 19 |
14.38000 -0.62 |
14.80 | 14.31 | 14.80 | 11,062,130 |
| 29 Nov 19 |
15.00000 +0.10 |
15.03 | 14.85 | 14.94 | 7,211,076 |
| 28 Nov 19 |
14.90000 -0.11 |
15.06 | 14.87 | 15.01 | 4,037,862 |
| 27 Nov 19 |
15.01000 +0.00 |
15.38 | 14.84 | 14.98 | 11,381,490 |
| 26 Nov 19 |
15.01000 +0.15 |
15.01 | 14.81 | 14.91 | 15,292,210 |
| 25 Nov 19 |
14.86000 +0.03 |
14.90 | 14.73 | 14.86 | 6,132,888 |
| 22 Nov 19 |
14.82500 +0.10 |
14.87 | 14.70 | 14.76 | 6,512,124 |
| 21 Nov 19 |
14.72500 +0.04 |
14.82 | 14.63 | 14.65 | 6,672,384 |
| 20 Nov 19 |
14.68500 +0.05 |
14.72 | 14.55 | 14.56 | 5,511,563 |
| 19 Nov 19 |
14.63500 -0.14 |
14.77 | 14.60 | 14.71 | 5,716,398 |
| 18 Nov 19 |
14.77000 +0.27 |
14.77 | 14.55 | 14.58 | 8,777,179 |
| 15 Nov 19 |
14.50000 +0.20 |
14.77 | 14.45 | 14.63 | 8,467,484 |
| 14 Nov 19 |
14.30000 -0.16 |
14.51 | 14.30 | 14.46 | 4,744,254 |
| 13 Nov 19 |
14.46500 -0.06 |
14.56 | 14.45 | 14.48 | 4,796,515 |
| 12 Nov 19 |
14.52000 +0.21 |
14.60 | 14.30 | 14.42 | 7,054,475 |
| 11 Nov 19 |
14.31000 +0.03 |
14.35 | 14.22 | 14.30 | 3,790,555 |
| 08 Nov 19 |
14.28500 -0.11 |
14.44 | 14.21 | 14.39 | 9,216,968 |
| 07 Nov 19 |
14.39500 +0.00 |
14.43 | 14.27 | 14.43 | 5,983,679 |
| 06 Nov 19 |
14.40000 +0.07 |
14.43 | 14.21 | 14.32 | 7,289,897 |
| 05 Nov 19 |
14.32500 -0.07 |
14.38 | 14.22 | 14.37 | 4,990,194 |
| 04 Nov 19 |
14.39000 -0.01 |
14.45 | 14.27 | 14.45 | 4,732,733 |
| 01 Nov 19 |
14.39500 -0.04 |
14.55 | 14.35 | 14.52 | 5,269,363 |
| 31 Oct 19 |
14.44000 +0.11 |
14.50 | 14.28 | 14.31 | 8,557,046 |
| 30 Oct 19 |
14.32500 +0.15 |
14.32 | 14.10 | 14.17 | 7,502,652 |
| 29 Oct 19 |
14.17000 -0.38 |
14.56 | 14.02 | 14.55 | 13,767,110 |
| 28 Oct 19 |
14.54500 -0.14 |
14.71 | 14.48 | 14.66 | 7,245,831 |
| 25 Oct 19 |
14.68000 -0.05 |
14.74 | 14.57 | 14.70 | 7,704,121 |
| 24 Oct 19 |
14.73000 -0.19 |
14.93 | 14.67 | 14.92 | 6,329,080 |
| 23 Oct 19 |
14.91500 -0.02 |
14.95 | 14.84 | 14.85 | 5,709,650 |
| 22 Oct 19 |
14.93500 +0.06 |
14.96 | 14.81 | 14.84 | 4,956,069 |
| 21 Oct 19 |
14.87500 -0.05 |
14.98 | 14.82 | 14.91 | 5,145,463 |
| 18 Oct 19 |
14.92500 +0.06 |
14.93 | 14.84 | 14.88 | 5,922,770 |
| 17 Oct 19 |
14.87000 -0.01 |
14.93 | 14.76 | 14.77 | 4,879,602 |
| 16 Oct 19 |
14.88000 +0.04 |
14.91 | 14.73 | 14.86 | 7,033,769 |
| 15 Oct 19 |
14.84000 +0.14 |
14.90 | 14.73 | 14.77 | 6,384,280 |
| 14 Oct 19 |
14.70000 -0.11 |
14.80 | 14.66 | 14.76 | 4,798,454 |
| 11 Oct 19 |
14.80500 +0.32 |
14.84 | 14.51 | 14.53 | 8,803,725 |
| 10 Oct 19 |
14.49000 +0.12 |
14.53 | 14.30 | 14.37 | 6,060,433 |
| 09 Oct 19 |
14.37000 +0.05 |
14.42 | 14.27 | 14.30 | 5,322,995 |
| 08 Oct 19 |
14.32500 -0.13 |
14.48 | 14.31 | 14.43 | 4,985,125 |
| 07 Oct 19 |
14.45000 +0.16 |
14.48 | 14.22 | 14.23 | 5,489,248 |
| 04 Oct 19 |
14.28500 +0.26 |
14.29 | 14.01 | 14.01 | 7,904,228 |
| 03 Oct 19 |
14.02000 +0.00 |
14.10 | 13.97 | 14.03 | 5,656,587 |
| 02 Oct 19 |
14.02500 -0.34 |
14.39 | 14.02 | 14.36 | 7,644,006 |
| 01 Oct 19 |
14.36000 -0.04 |
14.52 | 14.32 | 14.38 | 5,688,880 |
| 30 Sep 19 |
14.39500 +0.00 |
14.40 | 14.27 | 14.35 | 5,718,501 |
| 27 Sep 19 |
14.39500 +0.10 |
14.41 | 14.27 | 14.31 | 6,396,873 |
| 26 Sep 19 |
14.29500 +0.12 |
14.31 | 14.12 | 14.14 | 5,424,689 |
| 25 Sep 19 |
14.17500 -0.07 |
14.28 | 14.11 | 14.23 | 5,214,048 |
| 24 Sep 19 |
14.25000 -0.05 |
14.35 | 14.25 | 14.31 | 3,998,300 |
| 23 Sep 19 |
14.30000 +0.05 |
14.31 | 14.19 | 14.20 | 6,990,320 |
| 20 Sep 19 |
14.25000 +0.22 |
14.27 | 14.02 | 14.06 | 18,714,892 |
| 19 Sep 19 |
14.03500 +0.07 |
14.05 | 13.93 | 13.93 | 5,050,921 |
| 18 Sep 19 |
13.96000 +0.17 |
14.00 | 13.77 | 13.82 | 6,565,793 |
| 17 Sep 19 |
13.79000 -0.12 |
13.92 | 13.73 | 13.89 | 5,929,177 |
| 16 Sep 19 |
13.91000 +0.04 |
13.95 | 13.81 | 13.84 | 5,376,333 |
| 13 Sep 19 |
13.87000 +0.01 |
13.95 | 13.81 | 13.87 | 6,297,109 |
| 12 Sep 19 |
13.86500 +0.24 |
13.89 | 13.56 | 13.63 | 9,978,323 |
| 11 Sep 19 |
13.62500 +0.11 |
13.63 | 13.39 | 13.52 | 5,379,046 |
| 10 Sep 19 |
13.51500 +0.06 |
13.53 | 13.31 | 13.52 | 8,478,706 |
| 09 Sep 19 |
13.45500 -0.23 |
13.69 | 13.41 | 13.59 | 6,938,388 |
| 06 Sep 19 |
13.69000 -0.02 |
13.76 | 13.63 | 13.72 | 5,407,512 |
| 05 Sep 19 |
13.71000 -0.07 |
13.86 | 13.65 | 13.83 | 5,955,133 |
| 04 Sep 19 |
13.78500 -0.03 |
13.87 | 13.73 | 13.85 | 4,009,334 |
| 03 Sep 19 |
13.82000 -0.01 |
13.85 | 13.78 | 13.85 | 3,882,310 |
| 02 Sep 19 |
13.83000 +0.03 |
13.93 | 13.78 | 13.83 | 4,372,006 |
| 30 Aug 19 |
13.80000 +0.09 |
13.85 | 13.73 | 13.76 | 5,879,078 |
| 29 Aug 19 |
13.71500 +0.14 |
13.86 | 13.59 | 13.59 | 6,646,670 |
| 28 Aug 19 |
13.58000 +0.06 |
13.63 | 13.47 | 13.47 | 4,723,073 |
| 27 Aug 19 |
13.52000 +0.09 |
13.52 | 13.39 | 13.47 | 5,406,585 |
| 26 Aug 19 |
13.43500 +0.04 |
13.51 | 13.37 | 13.38 | 3,605,230 |
| 23 Aug 19 |
13.40000 -0.07 |
13.56 | 13.39 | 13.49 | 5,375,286 |
| 22 Aug 19 |
13.47000 -0.05 |
13.56 | 13.43 | 13.48 | 6,507,317 |
| 21 Aug 19 |
13.52500 +0.02 |
13.60 | 13.49 | 13.52 | 5,188,641 |
| 20 Aug 19 |
13.50000 -0.10 |
13.61 | 13.48 | 13.56 | 6,046,108 |
| 19 Aug 19 |
13.59500 +0.14 |
13.64 | 13.47 | 13.50 | 6,896,859 |
| 16 Aug 19 |
13.46000 +0.19 |
13.51 | 13.29 | 13.30 | 6,873,095 |
| 15 Aug 19 |
13.27000 +0.01 |
13.32 | 13.10 | 13.31 | 7,778,778 |
| 14 Aug 19 |
13.26500 -0.19 |
13.52 | 13.16 | 13.48 | 7,559,759 |
| 13 Aug 19 |
13.46000 +0.20 |
13.56 | 13.22 | 13.23 | 10,035,290 |
| 12 Aug 19 |
13.25500 +0.05 |
13.32 | 13.20 | 13.25 | 4,453,207 |
| 09 Aug 19 |
13.21000 -0.13 |
13.34 | 13.14 | 13.31 | 5,871,319 |
| 08 Aug 19 |
13.33500 +0.05 |
13.39 | 13.26 | 13.34 | 6,703,224 |
| 07 Aug 19 |
13.28500 +0.01 |
13.44 | 13.23 | 13.26 | 6,756,344 |
| 06 Aug 19 |
13.27000 -0.01 |
13.44 | 13.18 | 13.29 | 7,882,114 |
| 05 Aug 19 |
13.28000 -0.12 |
13.45 | 13.23 | 13.34 | 7,970,799 |
| 02 Aug 19 |
13.40000 -0.12 |
13.49 | 13.27 | 13.32 | 9,906,073 |
| 01 Aug 19 |
13.52000 +0.10 |
13.61 | 13.38 | 13.40 | 6,113,714 |
| 31 Jul 19 |
13.42500 -0.03 |
13.48 | 13.35 | 13.43 | 5,845,438 |
| 30 Jul 19 |
13.46000 -0.15 |
13.61 | 13.38 | 13.61 | 6,850,487 |
| 29 Jul 19 |
13.61500 +0.09 |
13.73 | 13.45 | 13.47 | 8,169,565 |
| 26 Jul 19 |
13.52000 +0.13 |
13.54 | 13.39 | 13.49 | 6,919,130 |
| 25 Jul 19 |
13.39000 +0.24 |
13.57 | 13.27 | 13.37 | 13,508,330 |
| 24 Jul 19 |
13.15500 -0.07 |
13.27 | 13.10 | 13.23 | 6,110,932 |
| 23 Jul 19 |
13.22000 +0.07 |
13.29 | 13.14 | 13.18 | 6,353,606 |
| 22 Jul 19 |
13.15500 -0.07 |
13.23 | 13.08 | 13.20 | 5,029,801 |
| 19 Jul 19 |
13.22500 -0.03 |
13.35 | 13.17 | 13.29 | 4,371,938 |
| 18 Jul 19 |
13.26000 -0.05 |
13.40 | 13.26 | 13.28 | 4,879,460 |
| 17 Jul 19 |
13.30500 -0.02 |
13.39 | 13.27 | 13.35 | 4,485,011 |
| 16 Jul 19 |
13.33000 +0.02 |
13.40 | 13.24 | 13.32 | 6,454,077 |
| 15 Jul 19 |
13.30500 -0.10 |
13.44 | 13.31 | 13.40 | 5,090,454 |
| 12 Jul 19 |
13.40500 -0.11 |
13.58 | 13.35 | 13.55 | 7,133,979 |
| 11 Jul 19 |
13.51000 -0.22 |
13.79 | 13.48 | 13.77 | 7,936,084 |
| 10 Jul 19 |
13.73000 -0.13 |
13.87 | 13.73 | 13.80 | 5,627,134 |
| 09 Jul 19 |
13.85500 -0.06 |
13.92 | 13.78 | 13.80 | 5,431,133 |
| 08 Jul 19 |
13.91500 -0.05 |
14.00 | 13.90 | 13.95 | 4,038,482 |
| 05 Jul 19 |
13.96000 -0.02 |
14.09 | 13.91 | 13.98 | 4,342,240 |
| 04 Jul 19 |
13.98500 +0.14 |
13.98 | 13.85 | 13.89 | 4,062,093 |
| 03 Jul 19 |
13.84000 -0.01 |
13.94 | 13.84 | 13.86 | 5,475,522 |
| 02 Jul 19 |
13.84500 -0.01 |
13.90 | 13.81 | 13.81 | 5,228,906 |
| 01 Jul 19 |
13.85500 -0.01 |
13.94 | 13.84 | 13.93 | 4,723,972 |
| 28 Jun 19 |
13.86500 +0.03 |
13.89 | 13.77 | 13.81 | 5,970,822 |
| 27 Jun 19 |
13.83000 -0.05 |
13.86 | 13.74 | 13.85 | 4,502,574 |
| 26 Jun 19 |
13.87500 -0.01 |
13.90 | 13.82 | 13.86 | 3,785,956 |
| 25 Jun 19 |
13.88000 -0.03 |
13.94 | 13.81 | 13.84 | 4,924,968 |
| 24 Jun 19 |
13.91500 -0.01 |
13.95 | 13.85 | 13.94 | 3,404,996 |
| 21 Jun 19 |
13.92500 -0.05 |
14.02 | 13.79 | 13.99 | 14,043,760 |
| 20 Jun 19 |
13.97500 -0.02 |
14.07 | 13.96 | 13.96 | 8,405,617 |
| 19 Jun 19 |
14.00000 -0.11 |
14.13 | 13.94 | 14.11 | 5,995,094 |
| 18 Jun 19 |
14.11000 +0.32 |
14.20 | 13.79 | 13.84 | 8,328,300 |
| 17 Jun 19 |
13.78500 -0.03 |
13.91 | 13.78 | 13.80 | 3,757,690 |
| 14 Jun 19 |
13.82000 -0.07 |
13.89 | 13.77 | 13.85 | 3,377,999 |
| 13 Jun 19 |
13.89000 +0.03 |
13.95 | 13.82 | 13.82 | 3,845,429 |
| 12 Jun 19 |
13.86000 +0.01 |
13.90 | 13.80 | 13.81 | 3,221,142 |
| 11 Jun 19 |
13.85000 +0.09 |
13.86 | 13.75 | 13.79 | 5,453,719 |
| 10 Jun 19 |
13.76500 +0.04 |
13.81 | 13.70 | 13.73 | 2,427,620 |
| 07 Jun 19 |
13.72500 +0.10 |
13.76 | 13.56 | 13.62 | 5,955,013 |
| 06 Jun 19 |
13.62500 -0.27 |
13.76 | 13.57 | 13.70 | 7,449,597 |
| 05 Jun 19 |
13.90000 +0.09 |
13.92 | 13.82 | 13.83 | 5,085,635 |
| 04 Jun 19 |
13.81000 -0.34 |
13.89 | 13.70 | 13.75 | 7,851,420 |
| 03 Jun 19 |
14.15000 +0.11 |
14.15 | 13.90 | 13.96 | 7,375,083 |
| 31 May 19 |
14.04000 -0.01 |
14.06 | 13.97 | 13.98 | 7,940,094 |
| 30 May 19 |
14.04500 +0.11 |
14.13 | 13.95 | 13.95 | 5,011,019 |
| 29 May 19 |
13.93500 -0.09 |
13.99 | 13.83 | 13.92 | 6,561,033 |
| 28 May 19 |
14.03000 +0.01 |
14.06 | 13.92 | 14.03 | 11,084,410 |
| 27 May 19 |
14.02000 +0.07 |
14.11 | 13.97 | 13.98 | 2,885,835 |
| 24 May 19 |
13.95000 +0.17 |
14.14 | 13.81 | 13.82 | 7,325,111 |
| 23 May 19 |
13.78000 -0.09 |
13.86 | 13.69 | 13.76 | 5,574,420 |
| 22 May 19 |
13.87000 -0.02 |
13.91 | 13.72 | 13.83 | 6,227,143 |
| 21 May 19 |
13.88500 -0.07 |
14.05 | 13.86 | 13.98 | 5,679,974 |
| 20 May 19 |
13.96000 +0.14 |
14.00 | 13.75 | 13.77 | 7,378,924 |
| 17 May 19 |
13.82500 +0.05 |
13.84 | 13.70 | 13.72 | 7,578,812 |
| 16 May 19 |
13.78000 +0.13 |
13.80 | 13.59 | 13.63 | 6,119,523 |
| 15 May 19 |
13.65000 -0.01 |
13.68 | 13.56 | 13.65 | 5,636,277 |
| 14 May 19 |
13.66000 +0.14 |
13.73 | 13.51 | 13.57 | 6,929,231 |
| 13 May 19 |
13.52000 -0.21 |
13.73 | 13.41 | 13.70 | 8,022,848 |
| 10 May 19 |
13.73000 -0.16 |
13.93 | 13.69 | 13.93 | 7,276,830 |
| 09 May 19 |
13.88500 -0.06 |
14.01 | 13.84 | 13.90 | 5,847,714 |
| 08 May 19 |
13.95000 +0.04 |
14.02 | 13.89 | 13.95 | 5,312,848 |
| 07 May 19 |
13.91000 +0.03 |
14.09 | 13.88 | 13.90 | 6,017,747 |
| 06 May 19 |
13.88000 -0.05 |
13.90 | 13.77 | 13.78 | 4,018,532 |
| 03 May 19 |
13.93000 -0.17 |
14.10 | 13.89 | 14.08 | 5,324,420 |
| 02 May 19 |
14.10500 +0.14 |
14.20 | 13.94 | 14.00 | 8,923,643 |
| 30 Apr 19 |
13.96500 -0.42 |
14.22 | 13.76 | 14.20 | 14,314,890 |
| 29 Apr 19 |
14.38500 +0.02 |
14.40 | 14.30 | 14.34 | 4,058,385 |
| 26 Apr 19 |
14.36500 +0.05 |
14.44 | 14.26 | 14.35 | 5,866,272 |
| 25 Apr 19 |
14.31500 +0.07 |
14.31 | 14.10 | 14.23 | 5,049,966 |
| 24 Apr 19 |
14.24500 -0.24 |
14.46 | 14.23 | 14.40 | 6,494,189 |
| 23 Apr 19 |
14.48500 -0.14 |
14.69 | 14.44 | 14.60 | 6,827,356 |
| 18 Apr 19 |
14.62500 +0.06 |
14.66 | 14.52 | 14.58 | 7,231,822 |
| 17 Apr 19 |
14.57000 -0.01 |
14.60 | 14.47 | 14.56 | 4,932,778 |
| 16 Apr 19 |
14.58000 -0.06 |
14.69 | 14.58 | 14.64 | 5,292,730 |
| 15 Apr 19 |
14.64000 +0.08 |
14.65 | 14.51 | 14.52 | 4,584,825 |
| 12 Apr 19 |
14.56000 -0.05 |
14.65 | 14.48 | 14.61 | 6,410,150 |
| 11 Apr 19 |
14.61000 -0.07 |
14.68 | 14.56 | 14.67 | 7,100,252 |
| 10 Apr 19 |
14.68000 -0.18 |
14.90 | 14.68 | 14.88 | 7,216,949 |
| 09 Apr 19 |
14.86000 +0.05 |
14.90 | 14.77 | 14.77 | 4,404,047 |
| 08 Apr 19 |
14.81500 -0.05 |
14.89 | 14.77 | 14.84 | 3,845,856 |
| 05 Apr 19 |
14.86000 +0.01 |
14.86 | 14.74 | 14.85 | 6,112,428 |
| 04 Apr 19 |
14.85000 +0.02 |
14.91 | 14.78 | 14.83 | 4,586,310 |
| 03 Apr 19 |
14.83000 +0.23 |
14.83 | 14.59 | 14.69 | 6,013,165 |
| 02 Apr 19 |
14.60500 +0.02 |
14.65 | 14.51 | 14.56 | 3,957,758 |
| 01 Apr 19 |
14.58500 +0.09 |
14.66 | 14.48 | 14.65 | 6,032,960 |
| 29 Mar 19 |
14.50000 +0.14 |
14.50 | 14.24 | 14.35 | 6,385,600 |
| 28 Mar 19 |
14.36000 -0.04 |
14.49 | 14.31 | 14.44 | 5,068,050 |
| 27 Mar 19 |
14.40000 +0.00 |
14.51 | 14.32 | 14.48 | 5,223,388 |
| 26 Mar 19 |
14.40000 +0.07 |
14.46 | 14.23 | 14.30 | 4,225,171 |
| 25 Mar 19 |
14.32500 -0.09 |
14.52 | 14.30 | 14.40 | 6,634,346 |
| 22 Mar 19 |
14.41000 -0.14 |
14.56 | 14.41 | 14.55 | 9,629,022 |
| 21 Mar 19 |
14.54500 +0.19 |
14.60 | 14.26 | 14.35 | 7,333,813 |
| 20 Mar 19 |
14.35500 -0.01 |
14.48 | 14.34 | 14.37 | 6,167,999 |
| 19 Mar 19 |
14.36000 +0.09 |
14.41 | 14.20 | 14.30 | 6,050,026 |
| 18 Mar 19 |
14.27000 +0.12 |
14.36 | 14.16 | 14.19 | 6,738,967 |
| 15 Mar 19 |
14.15500 +0.37 |
14.18 | 13.77 | 13.80 | 19,881,140 |
| 14 Mar 19 |
13.78500 +0.19 |
13.83 | 13.58 | 13.59 | 8,032,923 |
| 13 Mar 19 |
13.59000 +0.07 |
13.59 | 13.48 | 13.53 | 6,615,389 |
| 12 Mar 19 |
13.52500 -0.07 |
13.64 | 13.47 | 13.60 | 5,640,965 |
| 11 Mar 19 |
13.59500 +0.03 |
13.69 | 13.52 | 13.67 | 6,099,869 |
| 08 Mar 19 |
13.56500 +0.14 |
13.65 | 13.43 | 13.44 | 8,980,585 |
| 07 Mar 19 |
13.42500 +0.16 |
13.43 | 13.27 | 13.31 | 9,417,338 |
| 06 Mar 19 |
13.26000 -0.10 |
13.41 | 13.26 | 13.37 | 7,575,759 |
| 05 Mar 19 |
13.36000 +0.05 |
13.48 | 13.21 | 13.22 | 5,383,637 |
| 04 Mar 19 |
13.31500 -0.02 |
13.44 | 13.31 | 13.44 | 4,098,920 |
| 01 Mar 19 |
13.33000 -0.11 |
13.48 | 13.29 | 13.39 | 6,345,789 |
| 28 Feb 19 |
13.44000 +0.13 |
13.44 | 13.22 | 13.30 | 7,839,187 |
| 27 Feb 19 |
13.30500 -0.10 |
13.48 | 13.29 | 13.35 | 6,929,606 |
| 26 Feb 19 |
13.40500 -0.13 |
13.52 | 13.35 | 13.46 | 6,031,759 |
| 25 Feb 19 |
13.53000 -0.14 |
13.66 | 13.53 | 13.66 | 5,198,554 |
| 22 Feb 19 |
13.66500 +0.02 |
13.70 | 13.59 | 13.66 | 6,467,693 |
| 21 Feb 19 |
13.64500 +0.00 |
13.70 | 13.24 | 13.65 | 12,898,080 |
| 20 Feb 19 |
13.64500 -0.01 |
13.70 | 13.57 | 13.70 | 4,026,354 |
| 19 Feb 19 |
13.65500 +0.06 |
13.73 | 13.58 | 13.65 | 5,778,490 |
| 18 Feb 19 |
13.59500 +0.17 |
13.65 | 13.43 | 13.43 | 7,407,939 |
| 15 Feb 19 |
13.42500 +0.23 |
13.43 | 13.16 | 13.18 | 8,552,508 |
| 14 Feb 19 |
13.19500 -0.05 |
13.33 | 13.17 | 13.29 | 5,393,994 |
| 13 Feb 19 |
13.24000 +0.02 |
13.32 | 13.15 | 13.23 | 6,433,717 |
| 12 Feb 19 |
13.21500 -0.09 |
13.45 | 13.22 | 13.44 | 6,370,109 |
| 11 Feb 19 |
13.30500 +0.03 |
13.46 | 13.26 | 13.32 | 5,977,464 |
| 08 Feb 19 |
13.27000 -0.16 |
13.45 | 13.22 | 13.45 | 7,258,717 |
| 07 Feb 19 |
13.43000 -0.13 |
13.56 | 13.39 | 13.50 | 6,576,908 |
| 06 Feb 19 |
13.56500 -0.07 |
13.66 | 13.50 | 13.59 | 5,281,593 |
| 05 Feb 19 |
13.63000 +0.16 |
13.63 | 13.40 | 13.44 | 6,712,305 |
| 04 Feb 19 |
13.46500 -0.13 |
13.65 | 13.38 | 13.60 | 5,623,653 |
| 01 Feb 19 |
13.59500 +0.03 |
13.65 | 13.48 | 13.65 | 6,513,820 |
| 31 Jan 19 |
13.57000 +0.06 |
13.77 | 13.44 | 13.52 | 9,919,337 |
| 30 Jan 19 |
13.51000 +0.02 |
13.51 | 13.28 | 13.35 | 5,754,016 |
| 29 Jan 19 |
13.49000 +0.01 |
13.56 | 13.45 | 13.45 | 4,632,194 |
| 28 Jan 19 |
13.48500 +0.01 |
13.56 | 13.44 | 13.47 | 5,600,175 |
| 25 Jan 19 |
13.48000 +0.11 |
13.51 | 13.32 | 13.41 | 7,533,465 |
| 24 Jan 19 |
13.36500 -0.02 |
13.45 | 13.27 | 13.40 | 5,785,467 |
| 23 Jan 19 |
13.38000 +0.02 |
13.47 | 13.26 | 13.31 | 4,974,352 |
| 22 Jan 19 |
13.36000 -0.09 |
13.47 | 13.28 | 13.33 | 5,454,861 |
| 21 Jan 19 |
13.45000 -0.12 |
13.49 | 13.35 | 13.48 | 4,910,700 |
| 18 Jan 19 |
13.57000 +0.13 |
13.61 | 13.37 | 13.50 | 8,435,568 |
| 17 Jan 19 |
13.44500 +0.05 |
13.48 | 13.32 | 13.34 | 4,800,020 |
| 16 Jan 19 |
13.40000 -0.06 |
13.51 | 13.33 | 13.50 | 5,919,593 |
| 15 Jan 19 |
13.46000 -0.10 |
13.72 | 13.36 | 13.69 | 8,191,989 |
| 14 Jan 19 |
13.55500 -0.22 |
13.74 | 13.53 | 13.71 | 5,753,138 |
| 11 Jan 19 |
13.77000 +0.20 |
13.83 | 13.62 | 13.62 | 8,246,462 |
| 10 Jan 19 |
13.57000 -0.16 |
13.81 | 13.53 | 13.70 | 8,029,226 |
| 09 Jan 19 |
13.73000 -0.05 |
13.82 | 13.56 | 13.80 | 11,198,830 |
| 08 Jan 19 |
13.78000 -0.42 |
14.25 | 13.78 | 14.19 | 13,284,360 |
| 07 Jan 19 |
14.20000 -0.08 |
14.34 | 14.14 | 14.33 | 4,471,727 |
| 04 Jan 19 |
14.28000 +0.10 |
14.32 | 14.13 | 14.22 | 6,544,823 |
| 03 Jan 19 |
14.18000 +0.09 |
14.24 | 14.01 | 14.05 | 5,917,789 |
| 02 Jan 19 |
14.09500 -0.06 |
14.19 | 13.89 | 14.06 | 4,910,990 |
| 31 Dec 18 |
14.15500 +0.07 |
14.19 | 14.10 | 14.16 | 1,487,407 |
| 28 Dec 18 |
14.08000 +0.13 |
14.18 | 13.94 | 13.98 | 4,772,263 |
| 27 Dec 18 |
13.95000 -0.15 |
14.18 | 13.81 | 14.13 | 6,620,388 |
| 24 Dec 18 |
14.10500 -0.07 |
14.16 | 14.03 | 14.15 | 1,920,983 |
| 21 Dec 18 |
14.17500 -0.09 |
14.30 | 14.05 | 14.26 | 14,170,120 |
| 20 Dec 18 |
14.26500 -0.09 |
14.32 | 14.11 | 14.20 | 9,422,323 |
| 19 Dec 18 |
14.35500 +0.13 |
14.39 | 14.24 | 14.28 | 10,173,730 |
| 18 Dec 18 |
14.22500 -0.21 |
14.48 | 14.16 | 14.44 | 12,843,750 |
| 17 Dec 18 |
14.43500 -0.10 |
14.63 | 14.38 | 14.48 | 6,092,533 |
| 14 Dec 18 |
14.54000 -0.06 |
14.59 | 14.43 | 14.52 | 7,538,194 |
| 13 Dec 18 |
14.59500 -0.18 |
14.90 | 14.55 | 14.89 | 7,690,336 |
| 12 Dec 18 |
14.77500 +0.18 |
14.91 | 14.69 | 14.71 | 7,059,748 |
| 11 Dec 18 |
14.59500 +0.10 |
14.77 | 14.48 | 14.50 | 8,647,115 |
| 10 Dec 18 |
14.49500 -0.16 |
14.70 | 14.41 | 14.64 | 7,919,332 |
| 07 Dec 18 |
14.66000 +0.13 |
14.80 | 14.59 | 14.60 | 8,329,037 |
| 06 Dec 18 |
14.53500 -0.26 |
14.75 | 14.48 | 14.73 | 11,822,320 |
| 05 Dec 18 |
14.79000 +0.06 |
14.94 | 14.51 | 14.62 | 8,265,242 |
| 04 Dec 18 |
14.73000 -0.25 |
14.80 | 14.67 | 14.72 | 8,137,611 |
| 03 Dec 18 |
14.97500 -0.18 |
15.25 | 14.98 | 15.25 | 9,317,241 |
| 30 Nov 18 |
15.16000 +0.14 |
15.19 | 14.96 | 14.99 | 16,157,840 |
| 29 Nov 18 |
15.02000 +0.07 |
15.22 | 14.95 | 15.09 | 8,216,395 |
| 28 Nov 18 |
14.95500 -0.05 |
15.15 | 14.85 | 15.01 | 14,469,320 |
| 27 Nov 18 |
15.00000 +0.11 |
15.05 | 14.84 | 14.86 | 12,259,850 |
| 26 Nov 18 |
14.89000 +0.26 |
14.96 | 14.64 | 14.71 | 10,895,020 |
| 23 Nov 18 |
14.63500 -0.01 |
14.69 | 14.57 | 14.65 | 4,457,502 |
| 22 Nov 18 |
14.64500 -0.03 |
14.79 | 14.50 | 14.63 | 6,475,548 |
| 21 Nov 18 |
14.67500 +0.14 |
14.85 | 14.55 | 14.63 | 9,678,006 |
| 20 Nov 18 |
14.53500 -0.14 |
14.65 | 14.45 | 14.65 | 7,988,467 |
| 19 Nov 18 |
14.67000 +0.01 |
14.76 | 14.64 | 14.65 | 5,089,280 |
| 16 Nov 18 |
14.66000 +0.03 |
14.66 | 14.48 | 14.62 | 8,369,337 |
| 15 Nov 18 |
14.62500 -0.08 |
14.81 | 14.51 | 14.72 | 8,006,363 |
| 14 Nov 18 |
14.70500 +0.07 |
14.85 | 14.52 | 14.57 | 7,297,225 |
| 13 Nov 18 |
14.63000 +0.12 |
14.66 | 14.54 | 14.61 | 5,752,233 |
| 12 Nov 18 |
14.51000 -0.12 |
14.68 | 14.49 | 14.66 | 7,426,180 |
| 09 Nov 18 |
14.63000 +0.00 |
14.68 | 14.55 | 14.57 | 6,345,700 |
| 08 Nov 18 |
14.63000 +0.14 |
14.63 | 14.41 | 14.43 | 9,179,136 |
| 07 Nov 18 |
14.49500 +0.40 |
14.49 | 14.10 | 14.10 | 12,211,970 |
| 06 Nov 18 |
14.09000 -0.07 |
14.24 | 14.01 | 14.24 | 7,050,351 |
| 05 Nov 18 |
14.16000 +0.20 |
14.21 | 13.90 | 13.94 | 7,692,439 |
| 02 Nov 18 |
13.95500 -0.09 |
14.10 | 13.90 | 14.10 | 6,867,565 |
| 01 Nov 18 |
14.04500 +0.23 |
14.18 | 13.78 | 13.79 | 7,473,204 |
| 31 Oct 18 |
13.82000 +0.12 |
13.83 | 13.69 | 13.76 | 9,573,203 |
| 30 Oct 18 |
13.70000 -0.01 |
13.77 | 13.67 | 13.71 | 6,166,754 |
| 29 Oct 18 |
13.71000 +0.02 |
13.76 | 13.48 | 13.62 | 7,062,804 |
| 26 Oct 18 |
13.68500 -0.16 |
13.91 | 13.55 | 13.78 | 11,399,270 |
| 25 Oct 18 |
13.85000 +0.05 |
13.94 | 13.67 | 13.70 | 11,587,300 |
| 24 Oct 18 |
13.80500 +0.10 |
13.95 | 13.69 | 13.73 | 8,471,808 |
| 23 Oct 18 |
13.70500 -0.18 |
13.91 | 13.69 | 13.72 | 9,017,854 |
| 22 Oct 18 |
13.88500 -0.16 |
14.14 | 13.86 | 14.14 | 5,574,238 |
| 19 Oct 18 |
14.05000 +0.10 |
14.18 | 13.86 | 13.98 | 9,007,510 |
| 18 Oct 18 |
13.95000 +0.15 |
14.09 | 13.81 | 13.81 | 7,554,402 |
| 17 Oct 18 |
13.79500 +0.10 |
13.92 | 13.73 | 13.80 | 7,198,021 |
| 16 Oct 18 |
13.70000 +0.06 |
13.76 | 13.62 | 13.66 | 8,114,065 |
| 15 Oct 18 |
13.63500 +0.17 |
13.67 | 13.41 | 13.44 | 6,075,595 |
| 12 Oct 18 |
13.46500 -0.23 |
13.80 | 13.40 | 13.80 | 9,033,963 |
| 11 Oct 18 |
13.70000 -0.15 |
13.90 | 13.70 | 13.73 | 9,467,792 |
| 10 Oct 18 |
13.84500 +0.25 |
13.93 | 13.53 | 13.56 | 8,824,126 |
| 09 Oct 18 |
13.59500 -0.01 |
13.63 | 13.50 | 13.60 | 5,335,021 |
| 08 Oct 18 |
13.60500 -0.05 |
13.68 | 13.52 | 13.60 | 4,414,455 |
| 05 Oct 18 |
13.65500 -0.07 |
13.77 | 13.63 | 13.70 | 4,926,264 |
| 04 Oct 18 |
13.73000 -0.02 |
13.78 | 13.65 | 13.72 | 4,302,996 |
| 03 Oct 18 |
13.75000 +0.14 |
13.81 | 13.63 | 13.67 | 4,601,946 |
| 02 Oct 18 |
13.61000 -0.01 |
13.68 | 13.51 | 13.61 | 5,790,937 |
| 01 Oct 18 |
13.62000 -0.11 |
13.77 | 13.59 | 13.74 | 5,210,064 |
| 28 Sep 18 |
13.73500 -0.14 |
13.86 | 13.69 | 13.81 | 6,390,212 |
| 27 Sep 18 |
13.87500 +0.11 |
13.95 | 13.69 | 13.72 | 5,962,146 |
| 26 Sep 18 |
13.76000 +0.07 |
13.77 | 13.60 | 13.68 | 5,279,670 |
| 25 Sep 18 |
13.68500 -0.01 |
13.78 | 13.65 | 13.65 | 4,788,579 |
| 24 Sep 18 |
13.70000 -0.07 |
13.77 | 13.68 | 13.71 | 4,119,795 |
| 21 Sep 18 |
13.76500 +0.13 |
13.80 | 13.60 | 13.63 | 14,894,710 |
| 20 Sep 18 |
13.63500 +0.05 |
13.69 | 13.53 | 13.59 | 8,455,054 |
| 19 Sep 18 |
13.58500 -0.09 |
13.70 | 13.55 | 13.65 | 5,102,714 |
| 18 Sep 18 |
13.67000 +0.10 |
13.72 | 13.50 | 13.56 | 6,375,949 |
| 17 Sep 18 |
13.57000 -0.07 |
13.74 | 13.54 | 13.61 | 5,098,027 |
| 14 Sep 18 |
13.64000 +0.04 |
13.73 | 13.58 | 13.68 | 4,139,093 |
| 13 Sep 18 |
13.60500 -0.09 |
13.72 | 13.60 | 13.68 | 5,866,573 |
| 12 Sep 18 |
13.69000 +0.00 |
13.71 | 13.59 | 13.68 | 4,527,086 |
| 11 Sep 18 |
13.69000 +0.01 |
13.72 | 13.56 | 13.68 | 3,946,388 |
| 10 Sep 18 |
13.68000 +0.06 |
13.81 | 13.55 | 13.60 | 4,808,189 |
| 07 Sep 18 |
13.62500 +0.13 |
13.69 | 13.52 | 13.54 | 5,101,570 |
| 06 Sep 18 |
13.50000 -0.14 |
13.61 | 13.47 | 13.60 | 8,042,563 |
| 05 Sep 18 |
13.64000 -0.20 |
13.80 | 13.61 | 13.75 | 7,395,862 |
| 04 Sep 18 |
13.84000 -0.11 |
13.98 | 13.76 | 13.98 | 6,369,669 |
| 03 Sep 18 |
13.95000 +0.00 |
14.00 | 13.81 | 13.95 | 4,101,409 |
| 31 Aug 18 |
13.95000 -0.11 |
14.06 | 13.90 | 14.05 | 5,850,562 |
| 30 Aug 18 |
14.06000 -0.22 |
14.30 | 14.02 | 14.28 | 7,044,774 |
| 29 Aug 18 |
14.28000 -0.01 |
14.35 | 14.22 | 14.30 | 2,648,848 |
| 28 Aug 18 |
14.29000 -0.09 |
14.39 | 14.23 | 14.38 | 3,819,415 |
| 27 Aug 18 |
14.37500 +0.06 |
14.41 | 14.31 | 14.38 | 2,282,073 |
| 24 Aug 18 |
14.31500 -0.01 |
14.40 | 14.30 | 14.34 | 2,376,515 |
| 23 Aug 18 |
14.32500 -0.03 |
14.44 | 14.31 | 14.40 | 2,539,191 |
| 22 Aug 18 |
14.36000 +0.11 |
14.44 | 14.24 | 14.25 | 5,979,681 |
| 21 Aug 18 |
14.24500 +0.06 |
14.29 | 14.15 | 14.18 | 2,881,260 |
| 20 Aug 18 |
14.19000 +0.04 |
14.24 | 14.14 | 14.19 | 2,619,328 |
| 17 Aug 18 |
14.14500 -0.07 |
14.27 | 14.06 | 14.26 | 3,990,800 |
| 16 Aug 18 |
14.21500 +0.08 |
14.22 | 14.09 | 14.14 | 3,565,616 |
| 15 Aug 18 |
14.13500 -0.10 |
14.27 | 14.09 | 14.23 | 5,389,789 |
| 14 Aug 18 |
14.23500 -0.01 |
14.36 | 14.21 | 14.31 | 3,611,380 |
| 13 Aug 18 |
14.24000 +0.01 |
14.29 | 14.16 | 14.20 | 3,798,476 |
| 10 Aug 18 |
14.23000 -0.25 |
14.39 | 14.16 | 14.38 | 6,280,769 |
| 09 Aug 18 |
14.47500 -0.01 |
14.48 | 14.31 | 14.45 | 4,082,055 |
| 08 Aug 18 |
14.48500 -0.20 |
14.70 | 14.43 | 14.69 | 5,286,996 |
| 07 Aug 18 |
14.68500 +0.10 |
14.71 | 14.59 | 14.60 | 3,360,953 |
| 06 Aug 18 |
14.58500 -0.03 |
14.68 | 14.53 | 14.61 | 3,117,855 |
| 03 Aug 18 |
14.61500 +0.13 |
14.65 | 14.44 | 14.55 | 4,367,922 |
| 02 Aug 18 |
14.48500 -0.10 |
14.58 | 14.47 | 14.57 | 6,227,105 |
| 01 Aug 18 |
14.58500 -0.03 |
14.64 | 14.50 | 14.60 | 4,627,078 |
| 31 Jul 18 |
14.61500 +0.01 |
14.69 | 14.58 | 14.63 | 6,559,929 |
| 30 Jul 18 |
14.60000 -0.03 |
14.65 | 14.49 | 14.59 | 4,349,734 |
| 27 Jul 18 |
14.63000 +0.33 |
14.68 | 14.32 | 14.35 | 9,452,428 |
| 26 Jul 18 |
14.30000 +0.32 |
14.33 | 14.10 | 14.17 | 10,044,550 |
| 25 Jul 18 |
13.98000 -0.07 |
14.13 | 13.91 | 14.04 | 6,682,069 |
| 24 Jul 18 |
14.05000 -0.06 |
14.21 | 14.05 | 14.20 | 5,530,153 |
| 23 Jul 18 |
14.11500 +0.02 |
14.19 | 14.03 | 14.07 | 4,127,849 |
| 20 Jul 18 |
14.09500 +0.04 |
14.13 | 13.93 | 14.08 | 7,575,996 |
| 19 Jul 18 |
14.05500 -0.10 |
14.20 | 13.99 | 14.13 | 8,422,408 |
| 18 Jul 18 |
14.16000 -0.04 |
14.28 | 14.13 | 14.28 | 5,959,778 |
| 17 Jul 18 |
14.20000 -0.37 |
14.48 | 14.11 | 14.44 | 9,744,421 |
| 16 Jul 18 |
14.57000 -0.03 |
14.65 | 14.47 | 14.61 | 3,622,596 |
| 13 Jul 18 |
14.60000 -0.11 |
14.79 | 14.58 | 14.75 | 4,794,712 |
| 12 Jul 18 |
14.71500 -0.01 |
14.76 | 14.66 | 14.74 | 4,965,519 |
| 11 Jul 18 |
14.72500 -0.04 |
14.83 | 14.69 | 14.69 | 5,266,902 |
| 10 Jul 18 |
14.76500 -0.13 |
14.87 | 14.73 | 14.85 | 6,565,347 |
| 09 Jul 18 |
14.89500 +0.04 |
14.94 | 14.81 | 14.94 | 3,869,664 |
| 06 Jul 18 |
14.86000 +0.04 |
14.92 | 14.82 | 14.85 | 4,635,773 |
| 05 Jul 18 |
14.82000 +0.09 |
14.86 | 14.69 | 14.73 | 5,137,246 |
| 04 Jul 18 |
14.73000 +0.32 |
14.81 | 14.40 | 14.40 | 6,954,742 |
| 03 Jul 18 |
14.41000 +0.16 |
14.49 | 14.23 | 14.25 | 5,731,838 |
| 02 Jul 18 |
14.24500 -0.10 |
14.32 | 14.13 | 14.20 | 5,561,383 |
| 29 Jun 18 |
14.34500 +0.03 |
14.51 | 14.35 | 14.44 | 5,516,177 |
| 28 Jun 18 |
14.31000 -0.14 |
14.48 | 14.26 | 14.40 | 5,945,906 |
| 27 Jun 18 |
14.45500 +0.13 |
14.53 | 14.15 | 14.26 | 5,908,413 |
| 26 Jun 18 |
14.32500 -0.10 |
14.50 | 14.32 | 14.48 | 4,303,163 |
| 25 Jun 18 |
14.42500 -0.07 |
14.52 | 14.40 | 14.44 | 3,957,754 |
| 22 Jun 18 |
14.49500 +0.24 |
14.51 | 14.28 | 14.31 | 5,101,388 |
| 21 Jun 18 |
14.25500 -0.10 |
14.44 | 14.23 | 14.40 | 4,989,699 |
| 20 Jun 18 |
14.36000 -0.09 |
14.53 | 14.36 | 14.52 | 6,131,499 |
| 19 Jun 18 |
14.45000 -0.05 |
14.48 | 14.27 | 14.41 | 5,281,799 |
| 18 Jun 18 |
14.49500 -0.14 |
14.65 | 14.40 | 14.57 | 6,719,436 |
| 15 Jun 18 |
14.63500 -0.01 |
14.77 | 14.60 | 14.64 | 12,296,540 |
| 14 Jun 18 |
14.64000 +0.12 |
14.73 | 14.42 | 14.48 | 7,271,193 |
| 13 Jun 18 |
14.52500 -0.19 |
14.78 | 14.49 | 14.76 | 9,539,392 |
| 12 Jun 18 |
14.71500 -0.09 |
14.86 | 14.72 | 14.85 | 6,683,258 |
| 11 Jun 18 |
14.80500 +0.13 |
14.85 | 14.68 | 14.73 | 7,219,452 |
| 08 Jun 18 |
14.67500 +0.01 |
14.72 | 14.55 | 14.69 | 5,547,803 |
| 07 Jun 18 |
14.67000 +0.02 |
14.78 | 14.64 | 14.75 | 4,654,961 |
| 06 Jun 18 |
14.65500 +0.03 |
14.72 | 14.55 | 14.70 | 5,308,052 |
| 05 Jun 18 |
14.62000 -0.40 |
14.72 | 14.53 | 14.56 | 6,055,053 |
| 04 Jun 18 |
15.02000 +0.23 |
15.12 | 14.85 | 14.89 | 8,606,643 |
| 01 Jun 18 |
14.79000 +0.06 |
14.89 | 14.71 | 14.84 | 6,352,922 |
| 31 May 18 |
14.72500 -0.03 |
14.87 | 14.61 | 14.87 | 10,117,020 |
| 30 May 18 |
14.75500 +0.03 |
14.82 | 14.57 | 14.76 | 6,296,683 |
| 29 May 18 |
14.72500 -0.15 |
14.83 | 14.58 | 14.81 | 9,806,328 |
| 28 May 18 |
14.87500 -0.06 |
15.01 | 14.85 | 15.00 | 3,181,631 |
| 25 May 18 |
14.93500 -0.05 |
15.06 | 14.88 | 15.02 | 6,260,091 |
| 24 May 18 |
14.99000 +0.05 |
15.06 | 14.84 | 14.93 | 6,803,558 |
| 23 May 18 |
14.94500 +0.07 |
15.13 | 14.73 | 14.84 | 9,126,550 |
| 22 May 18 |
14.87500 +0.58 |
14.93 | 14.38 | 14.40 | 13,956,680 |
| 21 May 18 |
14.29500 -0.10 |
14.48 | 14.24 | 14.47 | 4,935,689 |
| 18 May 18 |
14.39000 -0.24 |
14.65 | 14.35 | 14.61 | 10,308,960 |
| 17 May 18 |
14.63000 +0.11 |
14.63 | 14.52 | 14.55 | 4,505,708 |
| 16 May 18 |
14.52000 -0.01 |
14.60 | 14.45 | 14.52 | 5,928,055 |
| 15 May 18 |
14.53000 -0.48 |
14.98 | 14.42 | 14.98 | 16,764,930 |
| 14 May 18 |
15.01000 -0.18 |
15.23 | 15.01 | 15.20 | 6,373,186 |
| 11 May 18 |
15.19000 +0.04 |
15.19 | 15.06 | 15.10 | 3,824,442 |
| 10 May 18 |
15.14500 -0.08 |
15.19 | 15.02 | 15.15 | 3,877,883 |
| 09 May 18 |
15.22500 +0.08 |
15.23 | 14.98 | 15.16 | 6,030,874 |
| 08 May 18 |
15.14500 +0.07 |
15.19 | 14.99 | 15.07 | 4,945,279 |
| 07 May 18 |
15.08000 -0.08 |
15.15 | 15.02 | 15.11 | 3,580,985 |
| 04 May 18 |
15.16000 +0.06 |
15.16 | 15.06 | 15.07 | 5,346,808 |
| 03 May 18 |
15.09500 -0.05 |
15.14 | 15.02 | 15.11 | 5,769,272 |
| 02 May 18 |
15.14000 +0.03 |
15.18 | 15.02 | 15.09 | 6,017,799 |
| 30 Apr 18 |
15.11500 +0.08 |
15.12 | 15.04 | 15.07 | 5,794,080 |
| 27 Apr 18 |
15.03500 +0.01 |
15.10 | 14.93 | 15.00 | 6,354,365 |
| 26 Apr 18 |
15.02500 +0.25 |
15.05 | 14.70 | 14.77 | 8,802,899 |
| 25 Apr 18 |
14.77000 -0.04 |
14.80 | 14.59 | 14.73 | 7,757,555 |
| 24 Apr 18 |
14.81000 -0.07 |
14.90 | 14.72 | 14.86 | 5,173,255 |
| 23 Apr 18 |
14.88000 +0.12 |
14.89 | 14.67 | 14.71 | 5,633,922 |
| 20 Apr 18 |
14.76000 +0.25 |
14.85 | 14.50 | 14.52 | 8,261,465 |
| 19 Apr 18 |
14.51000 -0.02 |
14.59 | 14.48 | 14.53 | 4,718,551 |
| 18 Apr 18 |
14.53000 +0.05 |
14.60 | 14.47 | 14.51 | 5,693,066 |
| 17 Apr 18 |
14.48500 +0.10 |
14.56 | 14.39 | 14.43 | 6,943,107 |
| 16 Apr 18 |
14.38000 +0.22 |
14.47 | 14.09 | 14.16 | 9,817,357 |
| 13 Apr 18 |
14.16000 -0.04 |
14.23 | 14.12 | 14.18 | 3,860,050 |
| 12 Apr 18 |
14.20000 +0.08 |
14.20 | 14.06 | 14.13 | 5,295,097 |
| 11 Apr 18 |
14.12000 -0.04 |
14.31 | 14.08 | 14.19 | 4,771,862 |
| 10 Apr 18 |
14.16000 +0.05 |
14.20 | 14.11 | 14.18 | 4,650,622 |
| 09 Apr 18 |
14.11000 +0.14 |
14.19 | 13.99 | 14.02 | 4,743,549 |
| 06 Apr 18 |
13.97000 -0.01 |
14.08 | 13.90 | 13.93 | 4,397,307 |
| 05 Apr 18 |
13.97500 +0.26 |
14.01 | 13.82 | 13.93 | 7,178,477 |
| 04 Apr 18 |
13.72000 +0.01 |
13.77 | 13.58 | 13.73 | 6,326,757 |
| 03 Apr 18 |
13.71500 -0.07 |
13.84 | 13.65 | 13.73 | 4,296,203 |
| 29 Mar 18 |
13.78500 +0.06 |
13.82 | 13.66 | 13.75 | 6,218,904 |
| 28 Mar 18 |
13.73000 +0.10 |
13.73 | 13.44 | 13.53 | 7,112,402 |
| 27 Mar 18 |
13.62500 +0.15 |
13.69 | 13.56 | 13.67 | 5,327,953 |
| 26 Mar 18 |
13.47000 -0.09 |
13.65 | 13.39 | 13.59 | 6,178,524 |
| 23 Mar 18 |
13.55500 -0.07 |
13.65 | 13.48 | 13.53 | 6,616,025 |
| 22 Mar 18 |
13.63000 -0.18 |
13.84 | 13.52 | 13.73 | 8,140,822 |
| 21 Mar 18 |
13.80500 -0.10 |
13.93 | 13.75 | 13.91 | 5,118,897 |
| 20 Mar 18 |
13.90500 -0.05 |
14.03 | 13.84 | 13.98 | 5,042,871 |
| 19 Mar 18 |
13.95000 -0.09 |
14.03 | 13.89 | 14.01 | 5,042,899 |
| 16 Mar 18 |
14.03500 +0.09 |
14.06 | 13.90 | 13.95 | 13,330,700 |
| 15 Mar 18 |
13.95000 -0.03 |
14.06 | 13.91 | 14.03 | 6,133,705 |
| 14 Mar 18 |
13.97500 -0.01 |
14.07 | 13.94 | 13.98 | 4,902,156 |
| 13 Mar 18 |
13.98500 -0.23 |
14.28 | 13.96 | 14.26 | 6,805,354 |
| 12 Mar 18 |
14.21500 -0.01 |
14.31 | 14.14 | 14.29 | 4,612,444 |
| 09 Mar 18 |
14.22000 +0.10 |
14.26 | 14.08 | 14.11 | 6,346,552 |
| 08 Mar 18 |
14.12000 +0.11 |
14.16 | 13.97 | 13.98 | 7,253,829 |
| 07 Mar 18 |
14.00500 +0.08 |
14.01 | 13.85 | 13.91 | 5,512,166 |
| 06 Mar 18 |
13.92500 +0.04 |
14.05 | 13.89 | 14.02 | 5,471,486 |
| 05 Mar 18 |
13.88500 +0.15 |
13.93 | 13.68 | 13.72 | 7,046,677 |
| 02 Mar 18 |
13.74000 -0.20 |
13.94 | 13.69 | 13.87 | 7,631,730 |
| 01 Mar 18 |
13.93500 +0.00 |
13.99 | 13.81 | 13.88 | 7,588,935 |
| 28 Feb 18 |
13.94000 -0.03 |
13.99 | 13.88 | 13.90 | 5,571,733 |
| 27 Feb 18 |
13.97000 -0.07 |
14.15 | 13.86 | 14.09 | 7,563,001 |
| 26 Feb 18 |
14.04000 +0.02 |
14.15 | 13.95 | 14.15 | 8,035,261 |
| 23 Feb 18 |
14.01500 +0.20 |
14.02 | 13.80 | 13.89 | 7,089,370 |
| 22 Feb 18 |
13.81000 +0.12 |
13.93 | 13.61 | 13.68 | 10,027,830 |
| 21 Feb 18 |
13.69500 +0.02 |
14.02 | 13.65 | 13.90 | 10,570,760 |
| 20 Feb 18 |
13.67500 +0.13 |
13.71 | 13.53 | 13.60 | 5,685,705 |
| 19 Feb 18 |
13.54500 -0.10 |
13.69 | 13.53 | 13.65 | 4,208,648 |
| 16 Feb 18 |
13.64500 +0.16 |
13.72 | 13.56 | 13.57 | 5,487,361 |
| 15 Feb 18 |
13.49000 +0.04 |
13.52 | 13.41 | 13.52 | 5,595,736 |
| 14 Feb 18 |
13.45000 +0.02 |
13.67 | 13.41 | 13.48 | 6,651,087 |
| 13 Feb 18 |
13.43000 -0.13 |
13.59 | 13.41 | 13.56 | 5,341,157 |
| 12 Feb 18 |
13.56500 +0.16 |
13.72 | 13.43 | 13.59 | 6,196,697 |
| 09 Feb 18 |
13.40000 -0.15 |
13.60 | 13.31 | 13.52 | 10,298,520 |
| 08 Feb 18 |
13.54500 -0.31 |
13.79 | 13.47 | 13.79 | 8,842,958 |
| 07 Feb 18 |
13.85500 +0.24 |
13.91 | 13.66 | 13.74 | 9,233,740 |
| 06 Feb 18 |
13.61500 -0.32 |
13.87 | 13.58 | 13.65 | 13,385,480 |
| 05 Feb 18 |
13.94000 -0.22 |
14.19 | 13.94 | 14.09 | 7,342,285 |
| 02 Feb 18 |
14.16000 -0.30 |
14.45 | 14.02 | 14.42 | 12,588,940 |
| 01 Feb 18 |
14.45500 -0.09 |
14.68 | 14.43 | 14.60 | 6,647,373 |
| 31 Jan 18 |
14.54500 +0.01 |
14.67 | 14.52 | 14.61 | 5,168,087 |
| 30 Jan 18 |
14.54000 -0.16 |
14.69 | 14.52 | 14.68 | 4,851,351 |
| 29 Jan 18 |
14.70000 -0.15 |
14.84 | 14.64 | 14.84 | 4,728,552 |
| 26 Jan 18 |
14.84500 +0.12 |
14.92 | 14.70 | 14.76 | 5,770,764 |
| 25 Jan 18 |
14.72500 +0.05 |
14.90 | 14.65 | 14.66 | 6,469,475 |
| 24 Jan 18 |
14.67500 -0.06 |
14.86 | 14.63 | 14.82 | 4,717,062 |
| 23 Jan 18 |
14.74000 -0.03 |
14.90 | 14.70 | 14.88 | 4,863,240 |
| 22 Jan 18 |
14.76500 +0.32 |
14.90 | 14.43 | 14.45 | 9,548,686 |
| 19 Jan 18 |
14.45000 -0.01 |
14.54 | 14.37 | 14.47 | 6,810,712 |
| 18 Jan 18 |
14.46000 -0.09 |
14.68 | 14.40 | 14.60 | 5,300,283 |
| 17 Jan 18 |
14.54500 -0.06 |
14.62 | 14.52 | 14.58 | 5,085,185 |
| 16 Jan 18 |
14.60000 +0.13 |
14.64 | 14.47 | 14.53 | 6,444,831 |
| 15 Jan 18 |
14.47500 +0.01 |
14.53 | 14.38 | 14.52 | 5,143,582 |
| 12 Jan 18 |
14.46500 +0.15 |
14.48 | 14.35 | 14.38 | 5,334,928 |
| 11 Jan 18 |
14.31000 -0.12 |
14.50 | 14.27 | 14.48 | 6,937,822 |
| 10 Jan 18 |
14.43000 -0.28 |
14.72 | 14.40 | 14.70 | 8,749,637 |
| 09 Jan 18 |
14.71500 +0.02 |
14.80 | 14.65 | 14.70 | 5,486,199 |
| 08 Jan 18 |
14.70000 +0.08 |
14.73 | 14.59 | 14.63 | 4,569,150 |
| 05 Jan 18 |
14.62000 +0.13 |
14.62 | 14.48 | 14.52 | 5,739,730 |
| 04 Jan 18 |
14.49500 +0.01 |
14.55 | 14.42 | 14.52 | 7,180,972 |
| 03 Jan 18 |
14.49000 -0.03 |
14.54 | 14.37 | 14.53 | 5,713,414 |
| 02 Jan 18 |
14.52000 +0.05 |
14.53 | 14.39 | 14.52 | 5,623,409 |
| 29 Dec 17 |
14.47500 -0.03 |
14.55 | 14.44 | 14.46 | 3,966,624 |
| 28 Dec 17 |
14.50500 -0.05 |
14.58 | 14.45 | 14.57 | 4,067,131 |
| 27 Dec 17 |
14.55000 -0.09 |
14.70 | 14.55 | 14.64 | 3,713,207 |
| 22 Dec 17 |
14.64000 -0.11 |
14.78 | 14.57 | 14.76 | 4,875,412 |
| 21 Dec 17 |
14.75500 +0.11 |
14.76 | 14.52 | 14.64 | 6,575,100 |
| 20 Dec 17 |
14.64000 -0.05 |
14.69 | 14.49 | 14.69 | 8,796,084 |
| 19 Dec 17 |
14.68500 -0.04 |
14.83 | 14.68 | 14.74 | 4,722,352 |
| 18 Dec 17 |
14.72500 +0.07 |
14.77 | 14.69 | 14.72 | 5,105,571 |
| 15 Dec 17 |
14.66000 +0.09 |
14.66 | 14.53 | 14.57 | 13,655,400 |
| 14 Dec 17 |
14.57500 -0.08 |
14.70 | 14.55 | 14.69 | 7,854,467 |
| 13 Dec 17 |
14.65500 -0.17 |
14.85 | 14.65 | 14.83 | 11,841,660 |
| 12 Dec 17 |
14.82500 +0.18 |
14.87 | 14.59 | 14.70 | 10,019,050 |
| 11 Dec 17 |
14.64000 +0.00 |
14.75 | 14.62 | 14.75 | 6,898,328 |
| 08 Dec 17 |
14.64000 +0.07 |
14.78 | 14.60 | 14.74 | 9,032,903 |
| 07 Dec 17 |
14.57000 +0.33 |
14.68 | 14.16 | 14.26 | 13,743,790 |
| 06 Dec 17 |
14.24000 +0.00 |
14.30 | 14.10 | 14.17 | 7,636,447 |
| 05 Dec 17 |
14.24000 -0.27 |
14.44 | 14.24 | 14.25 | 8,623,743 |
| 04 Dec 17 |
14.51000 +0.06 |
14.60 | 14.42 | 14.52 | 7,055,529 |
| 01 Dec 17 |
14.45000 -0.03 |
14.61 | 14.35 | 14.47 | 8,773,653 |
| 30 Nov 17 |
14.48000 +0.02 |
14.74 | 14.38 | 14.47 | 12,912,870 |
| 29 Nov 17 |
14.46000 +0.05 |
14.60 | 14.39 | 14.47 | 7,812,534 |
| 28 Nov 17 |
14.41000 +0.10 |
14.47 | 14.32 | 14.35 | 4,921,825 |
| 27 Nov 17 |
14.31500 +0.05 |
14.37 | 14.23 | 14.26 | 4,647,692 |
| 24 Nov 17 |
14.26500 +0.01 |
14.33 | 14.18 | 14.26 | 4,067,816 |
| 23 Nov 17 |
14.25500 +0.08 |
14.26 | 14.10 | 14.16 | 4,834,770 |
| 22 Nov 17 |
14.17500 +0.03 |
14.27 | 14.12 | 14.14 | 5,482,873 |
| 21 Nov 17 |
14.14500 +0.01 |
14.20 | 14.10 | 14.15 | 5,130,121 |
| 20 Nov 17 |
14.14000 +0.03 |
14.22 | 14.04 | 14.10 | 4,937,303 |
| 17 Nov 17 |
14.11000 +0.04 |
14.14 | 13.99 | 14.12 | 7,062,210 |
| 16 Nov 17 |
14.07000 +0.08 |
14.09 | 13.96 | 14.05 | 5,941,884 |
| 15 Nov 17 |
13.99000 -0.02 |
14.07 | 13.90 | 13.95 | 8,318,390 |
| 14 Nov 17 |
14.01000 -0.09 |
14.20 | 13.93 | 14.12 | 8,967,587 |
| 13 Nov 17 |
14.10000 -0.16 |
14.32 | 14.02 | 14.31 | 6,981,694 |
| 10 Nov 17 |
14.26500 -0.03 |
14.36 | 14.22 | 14.35 | 5,624,197 |
| 09 Nov 17 |
14.29500 -0.04 |
14.40 | 14.23 | 14.35 | 7,073,659 |
| 08 Nov 17 |
14.33500 +0.09 |
14.39 | 14.27 | 14.30 | 8,002,364 |
| 07 Nov 17 |
14.25000 -0.02 |
14.35 | 14.24 | 14.31 | 6,041,884 |
| 06 Nov 17 |
14.27000 -0.02 |
14.30 | 14.22 | 14.29 | 6,382,241 |
| 03 Nov 17 |
14.29000 +0.00 |
14.38 | 14.24 | 14.38 | 6,659,473 |
| 02 Nov 17 |
14.29000 +0.10 |
14.34 | 14.19 | 14.22 | 8,231,213 |
| 01 Nov 17 |
14.18500 +0.10 |
14.24 | 14.08 | 14.12 | 6,578,449 |
| 31 Oct 17 |
14.08500 -0.09 |
14.18 | 14.07 | 14.14 | 6,671,113 |
| 30 Oct 17 |
14.17000 +0.22 |
14.20 | 14.07 | 14.11 | 8,822,132 |
| 27 Oct 17 |
13.95000 +0.21 |
13.99 | 13.76 | 13.85 | 10,408,880 |
| 26 Oct 17 |
13.74000 +0.18 |
13.82 | 13.64 | 13.73 | 11,097,620 |
| 25 Oct 17 |
13.56500 -0.09 |
13.68 | 13.50 | 13.67 | 7,339,187 |
| 24 Oct 17 |
13.65500 +0.00 |
13.73 | 13.61 | 13.64 | 4,223,636 |
| 23 Oct 17 |
13.65500 +0.01 |
13.83 | 13.62 | 13.67 | 5,586,616 |
| 20 Oct 17 |
13.65000 +0.00 |
13.72 | 13.52 | 13.71 | 8,993,106 |
| 19 Oct 17 |
13.65000 -0.15 |
13.82 | 13.60 | 13.78 | 9,369,281 |
| 18 Oct 17 |
13.79500 -0.07 |
13.90 | 13.76 | 13.90 | 5,653,133 |
| 17 Oct 17 |
13.86500 -0.03 |
13.93 | 13.82 | 13.90 | 5,290,683 |
| 16 Oct 17 |
13.90000 +0.07 |
13.94 | 13.84 | 13.87 | 4,726,655 |
| 13 Oct 17 |
13.83000 +0.00 |
13.93 | 13.81 | 13.85 | 5,774,438 |
| 12 Oct 17 |
13.83000 -0.09 |
13.90 | 13.80 | 13.88 | 5,467,753 |
| 11 Oct 17 |
13.92000 +0.09 |
13.97 | 13.73 | 13.84 | 6,550,238 |
| 10 Oct 17 |
13.83000 +0.04 |
13.85 | 13.73 | 13.80 | 3,921,508 |
| 09 Oct 17 |
13.79000 -0.05 |
13.88 | 13.73 | 13.88 | 4,553,126 |
| 06 Oct 17 |
13.83500 +0.02 |
13.86 | 13.78 | 13.81 | 4,716,839 |
| 05 Oct 17 |
13.81000 +0.08 |
13.81 | 13.70 | 13.70 | 4,477,432 |
| 04 Oct 17 |
13.73000 -0.08 |
13.84 | 13.66 | 13.84 | 6,064,744 |
| 03 Oct 17 |
13.81000 +0.04 |
13.87 | 13.73 | 13.78 | 3,695,868 |
| 02 Oct 17 |
13.77500 -0.09 |
13.86 | 13.73 | 13.86 | 6,285,645 |
| 29 Sep 17 |
13.86000 +0.04 |
13.90 | 13.78 | 13.85 | 7,677,738 |
| 28 Sep 17 |
13.82000 -0.07 |
13.88 | 13.78 | 13.88 | 6,273,381 |
| 27 Sep 17 |
13.89000 +0.05 |
13.90 | 13.82 | 13.88 | 6,792,789 |
| 26 Sep 17 |
13.84000 +0.02 |
13.94 | 13.79 | 13.85 | 5,290,359 |
| 25 Sep 17 |
13.82500 +0.05 |
13.86 | 13.73 | 13.75 | 5,070,561 |
| 22 Sep 17 |
13.78000 +0.01 |
13.87 | 13.71 | 13.77 | 6,748,170 |
| 21 Sep 17 |
13.77000 -0.31 |
14.10 | 13.68 | 14.08 | 12,860,490 |
| 20 Sep 17 |
14.08500 +0.00 |
14.22 | 14.09 | 14.12 | 6,404,643 |
| 19 Sep 17 |
14.08500 +0.07 |
14.10 | 13.93 | 14.02 | 5,911,331 |
| 18 Sep 17 |
14.01000 +0.11 |
14.05 | 13.93 | 13.97 | 5,363,502 |
| 15 Sep 17 |
13.89500 -0.02 |
13.98 | 13.82 | 13.94 | 12,462,330 |
| 14 Sep 17 |
13.92000 -0.06 |
13.99 | 13.89 | 13.98 | 4,574,217 |
| 13 Sep 17 |
13.97500 +0.04 |
13.98 | 13.85 | 13.96 | 6,374,694 |
| 12 Sep 17 |
13.94000 -0.01 |
13.98 | 13.87 | 13.95 | 5,842,469 |
| 11 Sep 17 |
13.95000 +0.14 |
13.97 | 13.85 | 13.89 | 5,711,831 |
| 08 Sep 17 |
13.81000 -0.12 |
13.93 | 13.79 | 13.90 | 5,225,303 |
| 07 Sep 17 |
13.93000 +0.04 |
13.94 | 13.78 | 13.91 | 6,564,966 |
| 06 Sep 17 |
13.89000 -0.06 |
13.97 | 13.81 | 13.90 | 4,321,721 |
| 05 Sep 17 |
13.95000 -0.28 |
14.14 | 13.90 | 14.05 | 9,666,947 |
| 04 Sep 17 |
14.23500 -0.02 |
14.27 | 14.16 | 14.19 | 3,172,377 |
| 01 Sep 17 |
14.25500 -0.02 |
14.35 | 14.22 | 14.27 | 4,868,694 |
| 31 Aug 17 |
14.27500 +0.06 |
14.32 | 14.20 | 14.24 | 5,354,757 |
| 30 Aug 17 |
14.21000 +0.10 |
14.27 | 14.15 | 14.20 | 5,126,769 |
| 29 Aug 17 |
14.11000 -0.04 |
14.14 | 13.97 | 14.06 | 5,612,752 |
| 28 Aug 17 |
14.15000 +0.00 |
14.21 | 14.05 | 14.10 | 2,874,465 |
| 25 Aug 17 |
14.15000 -0.07 |
14.25 | 14.10 | 14.23 | 3,884,264 |
| 24 Aug 17 |
14.21500 -0.03 |
14.31 | 14.19 | 14.27 | 3,191,857 |
| 23 Aug 17 |
14.25000 +0.01 |
14.35 | 14.23 | 14.27 | 3,458,238 |
| 22 Aug 17 |
14.24500 +0.09 |
14.27 | 14.17 | 14.21 | 4,652,801 |
| 21 Aug 17 |
14.15500 -0.07 |
14.21 | 14.10 | 14.20 | 5,508,134 |
| 18 Aug 17 |
14.22500 -0.02 |
14.25 | 14.11 | 14.18 | 5,245,160 |
| 17 Aug 17 |
14.24500 -0.09 |
14.35 | 14.19 | 14.32 | 5,050,217 |
| 16 Aug 17 |
14.33000 +0.00 |
14.40 | 14.31 | 14.39 | 3,615,723 |
| 15 Aug 17 |
14.33000 +0.05 |
14.43 | 14.31 | 14.31 | 3,800,562 |
| 14 Aug 17 |
14.28500 +0.22 |
14.33 | 14.02 | 14.10 | 4,539,440 |
| 11 Aug 17 |
14.06500 -0.22 |
14.27 | 14.03 | 14.22 | 6,168,310 |
| 10 Aug 17 |
14.28500 -0.04 |
14.39 | 14.25 | 14.32 | 5,418,350 |
| 09 Aug 17 |
14.32500 -0.15 |
14.39 | 14.18 | 14.39 | 7,574,249 |
| 08 Aug 17 |
14.47000 -0.04 |
14.56 | 14.40 | 14.50 | 4,597,477 |
| 07 Aug 17 |
14.51000 +0.06 |
14.52 | 14.41 | 14.45 | 3,240,424 |
| 04 Aug 17 |
14.45500 +0.15 |
14.53 | 14.25 | 14.25 | 4,274,961 |
| 03 Aug 17 |
14.30000 +0.07 |
14.34 | 14.15 | 14.20 | 4,239,663 |
| 02 Aug 17 |
14.23500 -0.03 |
14.30 | 14.18 | 14.30 | 4,479,951 |
| 01 Aug 17 |
14.26000 +0.04 |
14.43 | 14.21 | 14.43 | 5,580,105 |
| 31 Jul 17 |
14.22000 -0.10 |
14.38 | 14.21 | 14.31 | 6,178,475 |
| 28 Jul 17 |
14.32500 -0.15 |
14.48 | 14.27 | 14.48 | 8,612,389 |
| 27 Jul 17 |
14.48000 +0.15 |
14.78 | 14.40 | 14.77 | 12,548,220 |
| 26 Jul 17 |
14.33000 +0.10 |
14.44 | 14.18 | 14.23 | 4,445,254 |
| 25 Jul 17 |
14.23000 +0.04 |
14.41 | 14.18 | 14.20 | 5,069,564 |
| 24 Jul 17 |
14.19000 -0.04 |
14.27 | 14.09 | 14.27 | 4,971,335 |
| 21 Jul 17 |
14.22500 -0.15 |
14.53 | 14.13 | 14.44 | 7,515,341 |
| 20 Jul 17 |
14.37500 +0.02 |
14.50 | 14.29 | 14.44 | 4,592,638 |
| 19 Jul 17 |
14.35000 +0.10 |
14.40 | 14.24 | 14.30 | 3,290,422 |
| 18 Jul 17 |
14.25000 -0.13 |
14.48 | 14.24 | 14.36 | 4,706,896 |
| 17 Jul 17 |
14.37500 +0.08 |
14.41 | 14.27 | 14.34 | 5,023,668 |
| 14 Jul 17 |
14.29500 -0.06 |
14.44 | 14.22 | 14.41 | 4,317,532 |
| 13 Jul 17 |
14.36000 +0.23 |
14.48 | 14.14 | 14.18 | 7,766,218 |
| 12 Jul 17 |
14.13000 +0.20 |
14.24 | 13.93 | 13.95 | 6,818,943 |
| 11 Jul 17 |
13.92500 -0.12 |
14.13 | 13.90 | 14.10 | 4,404,468 |
| 10 Jul 17 |
14.04500 +0.04 |
14.09 | 13.94 | 14.05 | 3,696,030 |
| 07 Jul 17 |
14.00500 -0.02 |
14.06 | 13.90 | 14.00 | 4,485,172 |
| 06 Jul 17 |
14.03000 -0.05 |
14.13 | 13.96 | 14.07 | 6,074,896 |
| 05 Jul 17 |
14.08000 +0.02 |
14.15 | 14.03 | 14.06 | 7,428,915 |
| 04 Jul 17 |
14.06500 -0.02 |
14.09 | 13.94 | 14.05 | 4,937,414 |
| 03 Jul 17 |
14.08000 +0.19 |
14.10 | 13.95 | 14.00 | 5,079,865 |
| 30 Jun 17 |
13.89000 -0.14 |
14.10 | 13.85 | 14.02 | 7,901,631 |
| 29 Jun 17 |
14.03500 -0.15 |
14.26 | 13.93 | 14.23 | 8,608,492 |
| 28 Jun 17 |
14.19000 -0.06 |
14.35 | 14.13 | 14.20 | 5,549,457 |
| 27 Jun 17 |
14.25000 -0.14 |
14.39 | 14.18 | 14.39 | 4,964,439 |
| 26 Jun 17 |
14.39000 +0.02 |
14.49 | 14.35 | 14.43 | 4,244,820 |
| 23 Jun 17 |
14.37000 -0.03 |
14.40 | 14.28 | 14.35 | 3,931,602 |
| 22 Jun 17 |
14.40000 -0.11 |
14.48 | 14.28 | 14.48 | 6,470,027 |
| 21 Jun 17 |
14.51000 +0.10 |
14.55 | 14.27 | 14.40 | 6,898,927 |
| 20 Jun 17 |
14.41500 -0.15 |
14.62 | 14.41 | 14.60 | 9,468,144 |
| 19 Jun 17 |
14.56000 -0.17 |
14.84 | 14.56 | 14.78 | 6,707,643 |
| 16 Jun 17 |
14.73500 +0.09 |
14.74 | 14.60 | 14.68 | 9,447,142 |
| 15 Jun 17 |
14.64000 -0.21 |
14.82 | 14.45 | 14.82 | 10,989,490 |
| 14 Jun 17 |
14.85500 -0.03 |
15.04 | 14.85 | 14.91 | 6,977,822 |
| 13 Jun 17 |
14.88000 -0.18 |
15.02 | 14.79 | 14.97 | 7,741,153 |
| 12 Jun 17 |
15.06500 -0.21 |
15.06 | 14.82 | 14.90 | 8,408,545 |
| 09 Jun 17 |
15.27000 +0.03 |
15.42 | 15.22 | 15.22 | 5,893,212 |
| 08 Jun 17 |
15.24500 -0.07 |
15.37 | 15.20 | 15.30 | 6,093,674 |
| 07 Jun 17 |
15.31500 -0.11 |
15.54 | 15.30 | 15.34 | 6,175,892 |
| 06 Jun 17 |
15.42000 -0.04 |
15.49 | 15.27 | 15.41 | 5,411,725 |
| 05 Jun 17 |
15.46000 -0.09 |
15.60 | 15.40 | 15.56 | 2,409,482 |
| 02 Jun 17 |
15.55000 +0.02 |
15.65 | 15.44 | 15.60 | 6,961,058 |
| 01 Jun 17 |
15.53000 -0.11 |
15.73 | 15.53 | 15.65 | 7,983,923 |
| 31 May 17 |
15.64000 -0.01 |
15.79 | 15.60 | 15.69 | 8,704,677 |
| 30 May 17 |
15.65000 -0.09 |
15.73 | 15.57 | 15.65 | 4,921,458 |
| 29 May 17 |
15.73500 +0.01 |
15.76 | 15.65 | 15.70 | 1,956,574 |
| 26 May 17 |
15.73000 +0.04 |
15.76 | 15.60 | 15.70 | 4,165,167 |
| 25 May 17 |
15.69000 -0.01 |
15.77 | 15.62 | 15.75 | 4,027,109 |
| 24 May 17 |
15.70000 +0.12 |
15.76 | 15.55 | 15.62 | 6,009,723 |
| 23 May 17 |
15.58000 -0.02 |
15.80 | 15.51 | 15.55 | 7,242,124 |
| 22 May 17 |
15.60000 +0.31 |
15.61 | 15.24 | 15.28 | 7,654,922 |
| 19 May 17 |
15.29000 +0.07 |
15.34 | 15.16 | 15.23 | 6,402,993 |
| 18 May 17 |
15.21500 -0.03 |
15.30 | 15.01 | 15.27 | 6,632,142 |
| 17 May 17 |
15.24500 -0.19 |
15.40 | 15.16 | 15.40 | 6,275,437 |
| 16 May 17 |
15.44000 +0.17 |
15.52 | 15.27 | 15.33 | 6,113,392 |
| 15 May 17 |
15.26500 -0.06 |
15.40 | 15.20 | 15.36 | 4,437,746 |
| 12 May 17 |
15.32500 +0.49 |
15.34 | 14.82 | 14.85 | 9,142,972 |
| 11 May 17 |
14.83500 -0.07 |
14.96 | 14.82 | 14.96 | 5,923,128 |
| 10 May 17 |
14.91000 -0.14 |
15.07 | 14.84 | 15.05 | 6,294,001 |
| 09 May 17 |
15.05000 +0.01 |
15.16 | 14.98 | 15.13 | 7,787,554 |
| 08 May 17 |
15.04500 +0.05 |
15.25 | 14.93 | 15.15 | 7,126,437 |
| 05 May 17 |
15.00000 +0.40 |
15.00 | 14.65 | 14.69 | 10,444,970 |
| 04 May 17 |
14.60000 +0.22 |
14.64 | 14.40 | 14.48 | 8,302,391 |
| 03 May 17 |
14.38500 +0.07 |
14.44 | 14.25 | 14.32 | 5,209,250 |
| 02 May 17 |
14.32000 +0.12 |
14.36 | 14.20 | 14.27 | 7,608,374 |
| 28 Apr 17 |
14.20000 -0.34 |
14.57 | 14.11 | 14.56 | 11,768,370 |
| 27 Apr 17 |
14.54000 -0.19 |
14.82 | 14.44 | 14.80 | 8,601,097 |
| 26 Apr 17 |
14.72500 +0.09 |
14.84 | 14.60 | 14.65 | 8,687,310 |
| 25 Apr 17 |
14.64000 -0.07 |
14.76 | 14.60 | 14.76 | 7,652,299 |
| 24 Apr 17 |
14.71500 +0.70 |
14.80 | 14.45 | 14.76 | 16,580,010 |
| 21 Apr 17 |
14.01000 -0.04 |
14.06 | 13.90 | 14.01 | 10,402,110 |
| 20 Apr 17 |
14.05000 +0.02 |
14.10 | 13.92 | 14.02 | 7,885,165 |
| 19 Apr 17 |
14.03000 +0.06 |
14.05 | 13.88 | 13.94 | 6,235,145 |
| 18 Apr 17 |
13.96500 -0.18 |
14.20 | 13.91 | 14.19 | 8,609,088 |
| 13 Apr 17 |
14.15000 -0.21 |
14.39 | 14.11 | 14.35 | 6,664,734 |
| 12 Apr 17 |
14.36000 +0.02 |
14.44 | 14.30 | 14.38 | 6,358,811 |
| 11 Apr 17 |
14.34000 +0.05 |
14.34 | 14.21 | 14.21 | 4,721,164 |
| 10 Apr 17 |
14.29000 -0.02 |
14.35 | 14.22 | 14.31 | 4,108,111 |
| 07 Apr 17 |
14.30500 -0.05 |
14.35 | 14.22 | 14.31 | 6,083,467 |
| 06 Apr 17 |
14.35500 -0.03 |
14.40 | 14.29 | 14.36 | 5,369,804 |
| 05 Apr 17 |
14.38500 -0.07 |
14.49 | 14.38 | 14.49 | 4,720,680 |
| 04 Apr 17 |
14.46000 -0.09 |
14.60 | 14.45 | 14.57 | 5,264,366 |
| 03 Apr 17 |
14.55000 -0.01 |
14.65 | 14.52 | 14.65 | 5,437,236 |
| 31 Mar 17 |
14.56500 -0.06 |
14.60 | 14.36 | 14.56 | 10,500,150 |
| 30 Mar 17 |
14.62500 +0.02 |
14.63 | 14.48 | 14.61 | 4,618,537 |
| 29 Mar 17 |
14.60000 -0.09 |
14.68 | 14.55 | 14.67 | 5,271,576 |
| 28 Mar 17 |
14.68500 -0.09 |
14.77 | 14.59 | 14.73 | 6,234,365 |
| 27 Mar 17 |
14.78000 +0.13 |
14.78 | 14.51 | 14.55 | 4,932,079 |
| 24 Mar 17 |
14.65000 -0.15 |
14.78 | 14.61 | 14.77 | 7,008,709 |
| 23 Mar 17 |
14.80000 -0.02 |
14.86 | 14.58 | 14.80 | 6,581,260 |
| 22 Mar 17 |
14.82500 +0.13 |
14.84 | 14.61 | 14.68 | 5,296,330 |
| 21 Mar 17 |
14.69500 -0.09 |
14.87 | 14.64 | 14.81 | 5,636,120 |
| 20 Mar 17 |
14.78000 -0.07 |
14.91 | 14.76 | 14.80 | 3,882,600 |
| 17 Mar 17 |
14.85500 +0.13 |
14.85 | 14.61 | 14.73 | 8,552,928 |
| 16 Mar 17 |
14.73000 +0.21 |
14.76 | 14.57 | 14.66 | 6,742,041 |
| 15 Mar 17 |
14.52000 -0.07 |
14.60 | 14.49 | 14.60 | 3,820,643 |
| 14 Mar 17 |
14.59500 -0.10 |
14.73 | 14.52 | 14.69 | 4,962,007 |
| 13 Mar 17 |
14.69500 -0.07 |
15.15 | 14.66 | 14.74 | 7,929,317 |
| 10 Mar 17 |
14.76500 +0.13 |
14.86 | 14.65 | 14.72 | 6,571,792 |
| 09 Mar 17 |
14.63500 +0.25 |
14.68 | 14.34 | 14.39 | 6,431,180 |
| 08 Mar 17 |
14.38500 +0.04 |
14.40 | 14.23 | 14.31 | 4,567,407 |
| 07 Mar 17 |
14.34500 -0.05 |
14.48 | 14.28 | 14.47 | 5,838,383 |
| 06 Mar 17 |
14.40000 +0.02 |
14.44 | 14.30 | 14.40 | 5,277,870 |
| 03 Mar 17 |
14.37500 +0.01 |
14.49 | 14.25 | 14.25 | 6,715,324 |
| 02 Mar 17 |
14.37000 -0.03 |
14.44 | 14.26 | 14.44 | 6,331,941 |
| 01 Mar 17 |
14.40000 +0.13 |
14.44 | 14.26 | 14.36 | 6,019,119 |
| 28 Feb 17 |
14.26500 +0.00 |
14.34 | 14.14 | 14.32 | 6,305,347 |
| 27 Feb 17 |
14.26500 -0.15 |
14.50 | 14.22 | 14.49 | 5,689,177 |
| 24 Feb 17 |
14.42000 -0.19 |
14.69 | 14.35 | 14.65 | 7,580,534 |
| 23 Feb 17 |
14.61000 +0.07 |
14.80 | 14.50 | 14.75 | 6,574,233 |
| 22 Feb 17 |
14.54000 +0.09 |
14.70 | 14.40 | 14.49 | 6,424,217 |
| 21 Feb 17 |
14.45500 +0.10 |
14.52 | 14.42 | 14.51 | 5,998,017 |
| 20 Feb 17 |
14.35000 -0.05 |
14.51 | 14.28 | 14.50 | 6,348,693 |
| 17 Feb 17 |
14.39500 -0.26 |
14.69 | 14.30 | 14.69 | 6,996,257 |
| 16 Feb 17 |
14.65500 +0.06 |
14.70 | 14.55 | 14.61 | 4,224,136 |
| 15 Feb 17 |
14.59500 +0.10 |
14.66 | 14.51 | 14.60 | 4,818,283 |
| 14 Feb 17 |
14.49500 +0.09 |
14.71 | 14.45 | 14.65 | 8,177,072 |
| 13 Feb 17 |
14.40500 +0.00 |
14.52 | 14.34 | 14.43 | 4,244,107 |
| 10 Feb 17 |
14.40500 -0.05 |
14.50 | 14.34 | 14.45 | 4,667,217 |
| 09 Feb 17 |
14.45000 +0.17 |
14.50 | 14.28 | 14.32 | 4,457,365 |
| 08 Feb 17 |
14.28000 +0.13 |
14.30 | 14.07 | 14.23 | 4,400,142 |
| 07 Feb 17 |
14.15000 -0.13 |
14.31 | 14.10 | 14.27 | 4,635,709 |
| 06 Feb 17 |
14.28000 -0.09 |
14.60 | 14.28 | 14.56 | 4,697,309 |
| 03 Feb 17 |
14.36500 +0.09 |
14.42 | 14.30 | 14.32 | 2,985,959 |
| 02 Feb 17 |
14.28000 +0.01 |
14.41 | 14.11 | 14.18 | 5,603,127 |
| 01 Feb 17 |
14.26500 -0.06 |
14.51 | 14.21 | 14.40 | 6,206,105 |
| 31 Jan 17 |
14.32500 -0.05 |
14.48 | 14.32 | 14.35 | 5,180,508 |
| 30 Jan 17 |
14.37000 -0.08 |
14.52 | 14.29 | 14.45 | 4,133,837 |
| 27 Jan 17 |
14.45000 -0.11 |
14.57 | 14.35 | 14.57 | 5,531,957 |
| 26 Jan 17 |
14.55500 +0.03 |
14.59 | 14.45 | 14.56 | 5,153,173 |
| 25 Jan 17 |
14.53000 -0.10 |
14.76 | 14.48 | 14.74 | 6,932,402 |
| 24 Jan 17 |
14.63000 -0.10 |
14.78 | 14.52 | 14.69 | 5,458,843 |
| 23 Jan 17 |
14.72500 -0.14 |
14.79 | 14.65 | 14.78 | 3,435,106 |
| 20 Jan 17 |
14.86500 +0.00 |
14.98 | 14.77 | 14.87 | 10,157,600 |
| 19 Jan 17 |
14.86500 -0.11 |
14.98 | 14.77 | 14.93 | 5,029,653 |
| 18 Jan 17 |
14.97000 +0.01 |
15.02 | 14.86 | 14.97 | 4,385,929 |
| 17 Jan 17 |
14.96000 +0.05 |
14.98 | 14.70 | 14.86 | 4,877,165 |
| 16 Jan 17 |
14.91500 -0.07 |
15.02 | 14.85 | 14.99 | 5,216,347 |
| 13 Jan 17 |
14.99000 +0.21 |
15.05 | 14.73 | 14.78 | 7,334,958 |
| 12 Jan 17 |
14.78000 +0.13 |
14.78 | 14.45 | 14.65 | 6,750,963 |
| 11 Jan 17 |
14.65000 +0.04 |
14.69 | 14.47 | 14.64 | 5,397,032 |
| 10 Jan 17 |
14.61000 -0.17 |
14.80 | 14.48 | 14.80 | 6,318,863 |
| 09 Jan 17 |
14.78000 -0.01 |
14.83 | 14.62 | 14.83 | 3,387,678 |
| 06 Jan 17 |
14.79000 -0.01 |
14.88 | 14.69 | 14.80 | 3,823,411 |
| 05 Jan 17 |
14.79500 +0.09 |
14.84 | 14.60 | 14.62 | 4,935,238 |
| 04 Jan 17 |
14.70500 +0.11 |
14.72 | 14.55 | 14.64 | 5,563,953 |
| 03 Jan 17 |
14.59000 +0.02 |
14.64 | 14.48 | 14.63 | 4,314,413 |
| 02 Jan 17 |
14.57000 +0.13 |
14.61 | 14.36 | 14.40 | 2,306,553 |
| 30 Dec 16 |
14.43500 +0.06 |
14.44 | 14.30 | 14.40 | 3,594,089 |
| 29 Dec 16 |
14.37500 +0.15 |
14.44 | 14.16 | 14.18 | 3,132,063 |
| 28 Dec 16 |
14.22000 -0.05 |
14.27 | 14.18 | 14.25 | 2,698,314 |
| 27 Dec 16 |
14.27500 -0.02 |
14.36 | 14.20 | 14.31 | 2,094,445 |
| 23 Dec 16 |
14.29000 +0.15 |
14.35 | 14.16 | 14.21 | 3,104,952 |
| 22 Dec 16 |
14.13500 -0.05 |
14.24 | 14.10 | 14.19 | 4,762,652 |
| 21 Dec 16 |
14.19000 -0.03 |
14.29 | 14.12 | 14.20 | 4,412,254 |
| 20 Dec 16 |
14.21500 +0.01 |
14.41 | 14.18 | 14.25 | 5,482,833 |
| 19 Dec 16 |
14.21000 +0.21 |
14.24 | 13.97 | 14.00 | 7,573,084 |
| 16 Dec 16 |
14.00000 +0.28 |
14.07 | 13.75 | 13.77 | 23,130,360 |
| 15 Dec 16 |
13.71500 -0.14 |
13.86 | 13.68 | 13.81 | 9,884,458 |
| 14 Dec 16 |
13.86000 +0.09 |
13.88 | 13.65 | 13.70 | 7,748,558 |
| 13 Dec 16 |
13.77000 +0.26 |
13.78 | 13.52 | 13.52 | 8,123,219 |
| 12 Dec 16 |
13.51500 +0.02 |
13.56 | 13.44 | 13.52 | 5,216,369 |
| 09 Dec 16 |
13.50000 -0.23 |
13.78 | 13.47 | 13.73 | 12,002,990 |
| 08 Dec 16 |
13.73500 +0.24 |
13.89 | 13.52 | 13.55 | 9,894,792 |
| 07 Dec 16 |
13.49000 +0.06 |
13.55 | 13.34 | 13.53 | 8,822,865 |
| 06 Dec 16 |
13.42500 +0.19 |
13.48 | 13.17 | 13.17 | 6,930,457 |
| 05 Dec 16 |
13.24000 -0.16 |
13.51 | 13.09 | 13.14 | 8,605,337 |
| 02 Dec 16 |
13.40000 -0.23 |
13.49 | 13.32 | 13.49 | 8,884,062 |
| 01 Dec 16 |
13.63000 -0.13 |
13.77 | 13.58 | 13.70 | 6,247,595 |
| 30 Nov 16 |
13.75500 -0.02 |
13.91 | 13.71 | 13.77 | 7,298,334 |
| 29 Nov 16 |
13.77000 +0.17 |
13.87 | 13.59 | 13.60 | 5,530,762 |
| 28 Nov 16 |
13.60000 -0.17 |
13.76 | 13.56 | 13.71 | 4,293,797 |
| 25 Nov 16 |
13.77000 +0.06 |
13.77 | 13.65 | 13.72 | 2,411,374 |
| 24 Nov 16 |
13.71000 -0.02 |
13.78 | 13.63 | 13.74 | 2,182,901 |
| 23 Nov 16 |
13.72500 -0.09 |
13.83 | 13.66 | 13.81 | 4,420,021 |
| 22 Nov 16 |
13.81500 +0.10 |
13.86 | 13.75 | 13.78 | 6,219,157 |
| 21 Nov 16 |
13.71500 +0.06 |
13.76 | 13.56 | 13.73 | 3,636,183 |
| 18 Nov 16 |
13.66000 -0.08 |
13.81 | 13.55 | 13.78 | 6,620,389 |
| 17 Nov 16 |
13.74000 +0.20 |
13.78 | 13.48 | 13.59 | 6,180,938 |
| 16 Nov 16 |
13.54000 -0.09 |
13.81 | 13.51 | 13.70 | 5,135,216 |
| 15 Nov 16 |
13.62500 +0.20 |
13.71 | 13.52 | 13.55 | 6,429,523 |
| 14 Nov 16 |
13.42500 -0.12 |
13.63 | 13.34 | 13.63 | 6,472,189 |
| 11 Nov 16 |
13.54500 -0.14 |
13.76 | 13.49 | 13.72 | 6,656,649 |
| 10 Nov 16 |
13.68500 -0.38 |
14.15 | 13.53 | 14.15 | 14,332,610 |
| 09 Nov 16 |
14.06000 +0.09 |
14.06 | 13.57 | 13.61 | 10,326,560 |
| 08 Nov 16 |
13.97000 -0.01 |
14.02 | 13.85 | 13.91 | 3,807,445 |
| 07 Nov 16 |
13.98000 +0.18 |
14.03 | 13.88 | 13.99 | 5,273,380 |
| 04 Nov 16 |
13.80000 -0.22 |
14.03 | 13.78 | 14.01 | 6,973,676 |
| 03 Nov 16 |
14.01500 -0.09 |
14.15 | 14.02 | 14.10 | 4,683,306 |
| 02 Nov 16 |
14.11000 -0.04 |
14.23 | 14.01 | 14.03 | 5,638,238 |
| 01 Nov 16 |
14.15000 -0.20 |
14.43 | 14.14 | 14.39 | 4,958,148 |
| 31 Oct 16 |
14.35000 -0.15 |
14.45 | 14.27 | 14.40 | 5,782,384 |
| 28 Oct 16 |
14.50500 -0.09 |
14.55 | 14.38 | 14.53 | 5,989,766 |
| 27 Oct 16 |
14.59500 -0.09 |
14.80 | 14.49 | 14.69 | 6,655,699 |
| 26 Oct 16 |
14.69000 +0.02 |
14.92 | 14.56 | 14.90 | 5,311,100 |
| 25 Oct 16 |
14.66500 +0.58 |
14.85 | 14.34 | 14.37 | 11,233,110 |
| 24 Oct 16 |
14.08500 +0.01 |
14.19 | 14.02 | 14.15 | 4,811,845 |
| 21 Oct 16 |
14.08000 +0.06 |
14.09 | 13.94 | 14.02 | 4,998,671 |
| 20 Oct 16 |
14.01500 +0.00 |
14.06 | 13.84 | 14.06 | 5,321,465 |
| 19 Oct 16 |
14.01500 -0.11 |
14.14 | 13.97 | 14.14 | 3,724,458 |
| 18 Oct 16 |
14.13000 +0.20 |
14.15 | 14.01 | 14.04 | 3,879,886 |
| 17 Oct 16 |
13.92500 +0.02 |
14.02 | 13.84 | 13.88 | 3,472,568 |
| 14 Oct 16 |
13.90500 +0.22 |
13.98 | 13.72 | 13.80 | 4,763,749 |
| 13 Oct 16 |
13.68000 -0.04 |
13.68 | 13.47 | 13.64 | 5,045,113 |
| 12 Oct 16 |
13.72000 -0.13 |
13.90 | 13.70 | 13.85 | 4,674,744 |
| 11 Oct 16 |
13.85000 +0.01 |
13.94 | 13.76 | 13.81 | 4,146,122 |
| 10 Oct 16 |
13.84000 +0.24 |
13.85 | 13.60 | 13.63 | 4,703,940 |
| 07 Oct 16 |
13.60000 -0.07 |
13.69 | 13.49 | 13.69 | 5,027,578 |
| 06 Oct 16 |
13.67000 -0.18 |
13.90 | 13.57 | 13.90 | 5,825,920 |
| 05 Oct 16 |
13.85000 -0.19 |
13.96 | 13.80 | 13.94 | 4,741,704 |
| 04 Oct 16 |
14.04500 +0.24 |
14.13 | 13.81 | 13.82 | 6,887,001 |
| 03 Oct 16 |
13.80000 -0.13 |
13.93 | 13.71 | 13.81 | 4,882,972 |
| 30 Sep 16 |
13.93000 -0.02 |
13.97 | 13.67 | 13.82 | 6,483,117 |
| 29 Sep 16 |
13.95000 +0.01 |
14.13 | 13.90 | 14.04 | 4,372,087 |
| 28 Sep 16 |
13.93500 +0.18 |
14.00 | 13.81 | 13.82 | 5,263,647 |
| 27 Sep 16 |
13.76000 +0.24 |
13.91 | 13.70 | 13.75 | 8,700,810 |
| 26 Sep 16 |
13.52500 -0.22 |
13.70 | 13.48 | 13.64 | 4,979,090 |
| 23 Sep 16 |
13.74000 +0.00 |
13.77 | 13.66 | 13.70 | 4,403,472 |
| 22 Sep 16 |
13.74000 +0.15 |
13.83 | 13.61 | 13.68 | 7,441,560 |
| 21 Sep 16 |
13.59000 +0.14 |
13.73 | 13.53 | 13.60 | 5,963,469 |
| 20 Sep 16 |
13.45000 +0.02 |
13.53 | 13.37 | 13.42 | 5,380,544 |
| 19 Sep 16 |
13.42500 +0.06 |
13.55 | 13.35 | 13.45 | 5,019,696 |
| 16 Sep 16 |
13.36500 +0.26 |
13.55 | 13.04 | 13.07 | 18,024,330 |
| 15 Sep 16 |
13.10000 +0.00 |
13.19 | 13.03 | 13.09 | 9,286,419 |
| 14 Sep 16 |
13.10000 -0.07 |
13.29 | 13.05 | 13.27 | 7,167,212 |
| 13 Sep 16 |
13.17500 -0.22 |
13.54 | 13.16 | 13.47 | 8,707,879 |
| 12 Sep 16 |
13.39000 -0.23 |
13.47 | 13.28 | 13.36 | 7,159,421 |
| 09 Sep 16 |
13.62000 -0.10 |
13.73 | 13.56 | 13.71 | 4,307,348 |
| 08 Sep 16 |
13.72000 +0.12 |
13.75 | 13.56 | 13.64 | 5,553,856 |
| 07 Sep 16 |
13.60500 +0.01 |
13.67 | 13.51 | 13.65 | 4,310,836 |
| 06 Sep 16 |
13.59500 -0.06 |
13.69 | 13.59 | 13.65 | 3,756,689 |
| 05 Sep 16 |
13.66000 -0.04 |
13.80 | 13.62 | 13.73 | 4,478,500 |
| 02 Sep 16 |
13.70000 +0.28 |
13.72 | 13.44 | 13.45 | 6,459,145 |
| 01 Sep 16 |
13.41500 -0.27 |
13.60 | 13.35 | 13.48 | 11,736,240 |
| 31 Aug 16 |
13.69000 +0.16 |
14.02 | 13.52 | 13.55 | 8,423,049 |
| 30 Aug 16 |
13.52500 +0.00 |
13.77 | 13.52 | 13.61 | 5,995,382 |
| 29 Aug 16 |
13.52500 -0.14 |
13.60 | 13.48 | 13.60 | 3,105,584 |
| 26 Aug 16 |
13.66000 +0.06 |
13.71 | 13.57 | 13.61 | 3,393,681 |
| 25 Aug 16 |
13.60000 +0.07 |
13.67 | 13.45 | 13.55 | 4,245,859 |
| 24 Aug 16 |
13.53000 -0.15 |
13.71 | 13.52 | 13.60 | 5,401,273 |
| 23 Aug 16 |
13.67500 +0.05 |
13.76 | 13.56 | 13.68 | 3,853,391 |
| 22 Aug 16 |
13.62500 +0.12 |
13.81 | 13.51 | 13.52 | 3,323,183 |
| 19 Aug 16 |
13.50500 -0.18 |
13.72 | 13.42 | 13.63 | 4,037,794 |
| 18 Aug 16 |
13.68000 +0.07 |
13.77 | 13.57 | 13.73 | 2,920,781 |
| 17 Aug 16 |
13.61000 -0.18 |
13.84 | 13.57 | 13.82 | 4,019,043 |
| 16 Aug 16 |
13.78500 -0.19 |
13.97 | 13.76 | 13.97 | 4,156,128 |
| 15 Aug 16 |
13.97000 -0.15 |
14.15 | 13.97 | 14.13 | 2,703,256 |
| 12 Aug 16 |
14.12500 +0.00 |
14.15 | 14.01 | 14.14 | 3,327,038 |
| 11 Aug 16 |
14.12500 +0.30 |
14.14 | 13.77 | 13.89 | 4,334,419 |
| 10 Aug 16 |
13.82500 -0.10 |
13.99 | 13.82 | 13.89 | 3,640,537 |
| 09 Aug 16 |
13.92500 +0.18 |
13.93 | 13.73 | 13.75 | 7,628,455 |
| 08 Aug 16 |
13.75000 -0.09 |
13.88 | 13.69 | 13.85 | 5,166,621 |
| 05 Aug 16 |
13.84000 +0.19 |
13.90 | 13.70 | 13.70 | 6,546,565 |
| 04 Aug 16 |
13.65500 +0.06 |
13.70 | 13.53 | 13.69 | 4,136,928 |
| 03 Aug 16 |
13.59000 +0.09 |
13.64 | 13.41 | 13.53 | 4,569,788 |
| 02 Aug 16 |
13.50500 -0.25 |
13.73 | 13.48 | 13.73 | 5,133,865 |
| 01 Aug 16 |
13.75500 +0.07 |
13.87 | 13.56 | 13.86 | 5,098,384 |
| 29 Jul 16 |
13.69000 +0.00 |
13.80 | 13.60 | 13.80 | 6,837,286 |
| 28 Jul 16 |
13.68500 -0.14 |
13.87 | 13.65 | 13.86 | 7,598,475 |
| 27 Jul 16 |
13.82500 +0.01 |
13.93 | 13.72 | 13.90 | 9,387,220 |
| 26 Jul 16 |
13.82000 -0.53 |
14.40 | 13.66 | 14.40 | 15,701,760 |
| 25 Jul 16 |
14.35500 -0.11 |
14.53 | 14.28 | 14.44 | 6,221,847 |
| 22 Jul 16 |
14.46500 +0.29 |
14.56 | 14.19 | 14.22 | 7,533,337 |
| 21 Jul 16 |
14.17500 -0.08 |
14.26 | 13.88 | 14.25 | 8,119,800 |
| 20 Jul 16 |
14.25500 -0.01 |
14.40 | 14.16 | 14.31 | 5,488,182 |
| 19 Jul 16 |
14.26500 -0.18 |
14.47 | 14.24 | 14.40 | 4,484,357 |
| 18 Jul 16 |
14.45000 -0.19 |
14.74 | 14.44 | 14.60 | 4,326,883 |
| 15 Jul 16 |
14.63500 +0.05 |
14.65 | 14.50 | 14.57 | 4,391,079 |
| 14 Jul 16 |
14.59000 +0.19 |
14.63 | 14.39 | 14.57 | 4,620,997 |
| 13 Jul 16 |
14.39500 -0.14 |
14.56 | 14.32 | 14.45 | 4,617,147 |
| 12 Jul 16 |
14.53500 +0.30 |
14.55 | 14.17 | 14.25 | 6,048,915 |
| 11 Jul 16 |
14.23500 +0.08 |
14.33 | 14.10 | 14.22 | 4,265,327 |
| 08 Jul 16 |
14.15500 +0.26 |
14.20 | 14.01 | 14.05 | 6,303,695 |
| 07 Jul 16 |
13.89500 +0.19 |
14.05 | 13.80 | 13.80 | 5,277,556 |
| 06 Jul 16 |
13.70500 -0.43 |
14.05 | 13.69 | 14.01 | 9,761,751 |
| 05 Jul 16 |
14.13500 -0.27 |
14.38 | 14.11 | 14.28 | 7,181,174 |
| 04 Jul 16 |
14.40500 -0.18 |
14.76 | 14.34 | 14.65 | 5,901,376 |
| 01 Jul 16 |
14.58500 -0.07 |
14.78 | 14.57 | 14.76 | 5,469,703 |
| 30 Jun 16 |
14.65500 +0.03 |
14.81 | 14.39 | 14.49 | 8,267,257 |
| 29 Jun 16 |
14.62000 +0.55 |
14.66 | 14.27 | 14.30 | 7,768,002 |
| 28 Jun 16 |
14.07500 +0.49 |
14.12 | 13.78 | 13.91 | 7,696,184 |
| 27 Jun 16 |
13.58500 -0.08 |
13.92 | 13.42 | 13.50 | 11,810,600 |
| 24 Jun 16 |
13.66500 -1.11 |
14.04 | 12.38 | 13.10 | 26,201,250 |
| 23 Jun 16 |
14.77500 +0.53 |
14.87 | 14.33 | 14.36 | 6,377,026 |
| 22 Jun 16 |
14.24000 -0.20 |
14.52 | 14.24 | 14.52 | 6,946,988 |
| 21 Jun 16 |
14.43500 -0.23 |
14.55 | 14.22 | 14.26 | 8,177,539 |
| 20 Jun 16 |
14.67000 +0.38 |
14.75 | 14.59 | 14.68 | 7,438,729 |
| 17 Jun 16 |
14.29000 -0.10 |
14.51 | 14.10 | 14.48 | 13,219,100 |
| 16 Jun 16 |
14.39000 +0.23 |
14.46 | 13.99 | 14.05 | 8,604,233 |
| 15 Jun 16 |
14.16000 -0.02 |
14.36 | 14.16 | 14.35 | 7,028,475 |
| 14 Jun 16 |
14.17500 -0.43 |
14.53 | 14.18 | 14.45 | 8,718,769 |
| 13 Jun 16 |
14.60000 -0.14 |
14.70 | 14.48 | 14.57 | 7,069,770 |
| 10 Jun 16 |
14.74000 -0.48 |
15.20 | 14.74 | 15.20 | 7,162,118 |
| 09 Jun 16 |
15.21500 -0.31 |
15.47 | 15.19 | 15.46 | 6,570,367 |
| 08 Jun 16 |
15.52000 +0.02 |
15.60 | 15.38 | 15.46 | 5,627,321 |
| 07 Jun 16 |
15.50000 +0.13 |
15.53 | 15.36 | 15.46 | 4,301,437 |
| 06 Jun 16 |
15.37000 +0.00 |
15.47 | 15.27 | 15.36 | 2,969,452 |
| 03 Jun 16 |
15.37000 -0.13 |
15.64 | 15.31 | 15.52 | 4,124,171 |
| 02 Jun 16 |
15.50000 +0.00 |
15.59 | 15.46 | 15.49 | 3,434,526 |
| 01 Jun 16 |
15.50000 -0.11 |
15.64 | 15.45 | 15.56 | 4,666,314 |
| 31 May 16 |
15.61500 +0.03 |
15.66 | 15.56 | 15.65 | 6,076,135 |
| 30 May 16 |
15.58000 +0.11 |
15.63 | 15.43 | 15.48 | 2,333,422 |
| 27 May 16 |
15.46500 -0.13 |
15.50 | 15.35 | 15.50 | 5,487,679 |
| 26 May 16 |
15.59000 +0.25 |
15.59 | 15.31 | 15.31 | 4,828,557 |
| 25 May 16 |
15.34000 +0.13 |
15.40 | 15.25 | 15.34 | 6,910,948 |
| 24 May 16 |
15.21000 +0.18 |
15.23 | 14.89 | 14.98 | 6,862,924 |
| 23 May 16 |
15.03000 -0.18 |
15.19 | 14.94 | 15.17 | 4,607,230 |
| 20 May 16 |
15.20500 +0.26 |
15.22 | 15.02 | 15.04 | 7,274,638 |
| 19 May 16 |
14.95000 -0.20 |
15.10 | 14.92 | 15.06 | 4,117,465 |
| 18 May 16 |
15.15000 +0.09 |
15.20 | 14.98 | 15.00 | 4,848,623 |
| 17 May 16 |
15.06000 +0.03 |
15.22 | 15.02 | 15.05 | 6,266,975 |
| 16 May 16 |
15.03000 -0.07 |
15.05 | 14.90 | 14.97 | 2,623,332 |
| 13 May 16 |
15.09500 +0.24 |
15.13 | 14.73 | 14.82 | 5,966,072 |
| 12 May 16 |
14.86000 +0.16 |
14.98 | 14.50 | 14.65 | 7,823,640 |
| 11 May 16 |
14.70000 +0.07 |
14.74 | 14.44 | 14.61 | 5,838,176 |
| 10 May 16 |
14.62500 +0.07 |
14.77 | 14.51 | 14.69 | 4,102,249 |
| 09 May 16 |
14.55500 +0.35 |
14.70 | 14.27 | 14.31 | 5,819,795 |
| 06 May 16 |
14.21000 -0.14 |
14.32 | 14.02 | 14.27 | 6,342,789 |
| 05 May 16 |
14.35500 +0.08 |
14.45 | 14.27 | 14.30 | 3,669,993 |
| 04 May 16 |
14.27500 -0.55 |
14.88 | 14.26 | 14.77 | 9,057,832 |
| 03 May 16 |
14.82000 +0.02 |
14.96 | 14.64 | 14.72 | 6,927,305 |
| 02 May 16 |
14.79500 +0.32 |
14.85 | 14.46 | 14.58 | 4,710,295 |
| 29 Apr 16 |
14.48000 -0.37 |
14.73 | 14.47 | 14.65 | 7,573,394 |
| 28 Apr 16 |
14.85000 -0.11 |
14.99 | 14.68 | 14.92 | 5,594,347 |
| 27 Apr 16 |
14.96000 -0.02 |
15.09 | 14.86 | 15.00 | 5,366,001 |
| 26 Apr 16 |
14.98000 +0.19 |
15.21 | 14.85 | 14.95 | 8,025,718 |
| 25 Apr 16 |
14.78500 -0.16 |
14.93 | 14.75 | 14.84 | 4,949,696 |
| 22 Apr 16 |
14.94500 -0.03 |
15.18 | 14.85 | 15.04 | 5,807,627 |
| 21 Apr 16 |
14.98000 -0.20 |
15.21 | 14.85 | 15.20 | 6,224,304 |
| 20 Apr 16 |
15.17500 -0.05 |
15.22 | 15.10 | 15.15 | 5,605,227 |
| 19 Apr 16 |
15.23000 +0.17 |
15.33 | 15.06 | 15.06 | 6,147,435 |
| 18 Apr 16 |
15.06000 -0.08 |
15.10 | 14.89 | 14.90 | 5,661,281 |
| 15 Apr 16 |
15.14000 +0.05 |
15.30 | 15.07 | 15.08 | 7,142,862 |
| 14 Apr 16 |
15.09000 +0.04 |
15.15 | 14.95 | 15.07 | 7,905,919 |
| 13 Apr 16 |
15.05000 +0.25 |
15.08 | 14.86 | 14.96 | 8,888,261 |
| 12 Apr 16 |
14.80000 +0.40 |
14.88 | 14.34 | 14.41 | 10,446,340 |
| 11 Apr 16 |
14.39500 +0.17 |
14.48 | 14.20 | 14.48 | 7,969,827 |
| 08 Apr 16 |
14.23000 +0.04 |
14.28 | 14.09 | 14.20 | 7,705,498 |
| 07 Apr 16 |
14.19000 +0.00 |
14.38 | 14.11 | 14.29 | 6,839,199 |
| 06 Apr 16 |
14.19000 +0.09 |
14.34 | 14.05 | 14.11 | 7,624,152 |
| 05 Apr 16 |
14.10500 -0.34 |
14.39 | 14.06 | 14.34 | 11,114,520 |
| 04 Apr 16 |
14.44500 -0.95 |
14.78 | 14.32 | 14.70 | 21,140,552 |
| 01 Apr 16 |
15.39500 +0.00 |
15.44 | 15.13 | 15.19 | 9,524,975 |
| 31 Mar 16 |
15.39500 -0.19 |
15.47 | 15.24 | 15.40 | 8,671,021 |
| 30 Mar 16 |
15.59000 -0.01 |
15.68 | 15.46 | 15.61 | 7,357,584 |
| 29 Mar 16 |
15.59500 +0.18 |
15.64 | 15.36 | 15.47 | 5,930,299 |
| 24 Mar 16 |
15.41500 -0.29 |
15.63 | 15.38 | 15.60 | 5,678,180 |
| 23 Mar 16 |
15.70500 +0.09 |
15.85 | 15.64 | 15.65 | 5,938,470 |
| 22 Mar 16 |
15.61500 +0.10 |
15.61 | 15.23 | 15.43 | 7,070,953 |
| 21 Mar 16 |
15.51000 -0.02 |
15.64 | 15.33 | 15.45 | 6,403,181 |
| 18 Mar 16 |
15.53000 -0.30 |
15.88 | 15.52 | 15.75 | 20,698,740 |
| 17 Mar 16 |
15.82500 -0.47 |
16.45 | 15.78 | 16.42 | 13,186,320 |
| 16 Mar 16 |
16.29500 +0.00 |
16.43 | 16.24 | 16.38 | 7,774,739 |
| 15 Mar 16 |
16.30000 -0.15 |
16.48 | 16.27 | 16.29 | 7,072,199 |
| 14 Mar 16 |
16.44500 +0.00 |
16.63 | 16.33 | 16.49 | 6,497,535 |
| 11 Mar 16 |
16.44500 +0.70 |
16.52 | 16.05 | 16.07 | 8,872,282 |
| 10 Mar 16 |
15.74000 -0.22 |
16.61 | 15.71 | 16.02 | 11,960,640 |
| 09 Mar 16 |
15.95500 +0.23 |
16.08 | 15.72 | 15.76 | 6,853,601 |
| 08 Mar 16 |
15.72000 -0.05 |
15.80 | 15.38 | 15.60 | 8,848,783 |
| 07 Mar 16 |
15.76500 -0.13 |
15.84 | 15.60 | 15.84 | 5,676,070 |
| 04 Mar 16 |
15.90000 -0.05 |
16.19 | 15.84 | 16.08 | 5,798,038 |
| 03 Mar 16 |
15.95000 -0.09 |
16.03 | 15.76 | 16.02 | 6,182,743 |
| 02 Mar 16 |
16.03500 -0.13 |
16.25 | 15.95 | 16.18 | 6,913,864 |
| 01 Mar 16 |
16.16000 +0.15 |
16.25 | 15.94 | 16.03 | 7,660,845 |
| 29 Feb 16 |
16.01500 +0.20 |
16.03 | 15.63 | 15.72 | 7,045,275 |
| 26 Feb 16 |
15.81000 -0.10 |
16.14 | 15.76 | 16.10 | 7,957,381 |
| 25 Feb 16 |
15.91000 +0.35 |
16.05 | 15.65 | 15.76 | 7,823,748 |
| 24 Feb 16 |
15.55500 -0.43 |
16.01 | 15.45 | 15.92 | 7,981,447 |
| 23 Feb 16 |
15.98500 -0.35 |
16.30 | 15.98 | 16.20 | 6,331,970 |
| 22 Feb 16 |
16.33000 +0.39 |
16.33 | 16.05 | 16.06 | 6,118,987 |
| 19 Feb 16 |
15.94000 -0.05 |
16.04 | 15.80 | 15.99 | 6,629,993 |
| 18 Feb 16 |
15.99000 +0.28 |
16.07 | 15.76 | 15.86 | 7,947,724 |
| 17 Feb 16 |
15.71000 +0.33 |
15.78 | 15.40 | 15.45 | 8,004,509 |
| 16 Feb 16 |
15.38000 +0.02 |
15.66 | 15.27 | 15.66 | 8,415,856 |
| 15 Feb 16 |
15.36000 +0.46 |
15.55 | 15.25 | 15.44 | 10,320,300 |
| 12 Feb 16 |
14.89500 +0.26 |
14.91 | 14.61 | 14.71 | 9,136,060 |
| 11 Feb 16 |
14.64000 -0.32 |
14.88 | 14.47 | 14.79 | 11,940,770 |
| 10 Feb 16 |
14.96500 +0.22 |
15.22 | 14.65 | 14.95 | 8,727,596 |
| 09 Feb 16 |
14.75000 -0.06 |
14.99 | 14.49 | 14.78 | 11,934,120 |
| 08 Feb 16 |
14.81000 -0.39 |
15.36 | 14.68 | 15.31 | 12,794,560 |
| 05 Feb 16 |
15.20500 -0.47 |
15.71 | 15.11 | 15.63 | 14,638,250 |
| 04 Feb 16 |
15.67500 -0.34 |
16.24 | 15.64 | 16.21 | 14,276,430 |
| 03 Feb 16 |
16.01500 -0.26 |
16.20 | 15.82 | 16.17 | 10,338,690 |
| 02 Feb 16 |
16.27500 -0.07 |
16.67 | 16.17 | 16.34 | 8,280,564 |
| 01 Feb 16 |
16.34500 +0.01 |
16.40 | 16.18 | 16.37 | 5,668,498 |
| 29 Jan 16 |
16.33000 +0.43 |
16.33 | 15.99 | 16.12 | 8,394,767 |
| 28 Jan 16 |
15.90500 -0.39 |
16.33 | 15.81 | 16.30 | 9,738,224 |
| 27 Jan 16 |
16.30000 +0.44 |
16.33 | 16.02 | 16.04 | 12,296,690 |
| 26 Jan 16 |
15.86000 +0.06 |
15.87 | 15.49 | 15.52 | 8,228,776 |
| 25 Jan 16 |
15.80000 -0.03 |
16.00 | 15.69 | 15.93 | 8,258,631 |
| 22 Jan 16 |
15.83500 +0.68 |
15.87 | 15.28 | 15.36 | 10,188,820 |
| 21 Jan 16 |
15.16000 +0.35 |
15.24 | 14.89 | 15.05 | 11,503,120 |
| 20 Jan 16 |
14.81000 -0.59 |
15.10 | 14.65 | 15.06 | 11,617,200 |
| 19 Jan 16 |
15.40500 +0.28 |
15.40 | 15.23 | 15.35 | 5,799,453 |
| 18 Jan 16 |
15.12000 -0.24 |
15.49 | 15.06 | 15.27 | 6,672,726 |
| 15 Jan 16 |
15.36500 -0.12 |
15.60 | 15.05 | 15.48 | 13,214,700 |
| 14 Jan 16 |
15.48500 -0.27 |
15.60 | 15.28 | 15.52 | 11,216,800 |
| 13 Jan 16 |
15.75500 -0.06 |
16.09 | 15.71 | 16.06 | 7,331,596 |
| 12 Jan 16 |
15.82000 +0.63 |
16.00 | 15.20 | 15.28 | 11,756,550 |
| 11 Jan 16 |
15.19000 -0.11 |
15.44 | 15.15 | 15.30 | 6,274,984 |
| 08 Jan 16 |
15.30000 -0.19 |
15.62 | 15.28 | 15.51 | 9,053,437 |
| 07 Jan 16 |
15.49500 -0.05 |
15.56 | 14.98 | 15.10 | 12,115,550 |
| 06 Jan 16 |
15.54000 +0.23 |
15.60 | 15.19 | 15.37 | 10,220,630 |
| 05 Jan 16 |
15.31000 +0.11 |
15.49 | 15.24 | 15.40 | 9,113,904 |
| 04 Jan 16 |
15.20000 -0.28 |
15.35 | 14.97 | 15.18 | 10,727,570 |
| 31 Dec 15 |
15.48500 -0.10 |
15.52 | 15.40 | 15.47 | 1,874,171 |
| 30 Dec 15 |
15.58000 -0.06 |
15.68 | 15.47 | 15.59 | 3,121,698 |
| 29 Dec 15 |
15.64000 +0.32 |
15.64 | 15.43 | 15.45 | 3,058,952 |
| 28 Dec 15 |
15.32000 -0.03 |
15.45 | 15.32 | 15.41 | 2,433,111 |
| 24 Dec 15 |
15.35500 -0.10 |
15.45 | 15.27 | 15.45 | 801,940 |
| 23 Dec 15 |
15.45000 +0.34 |
15.48 | 15.27 | 15.31 | 4,219,327 |
| 22 Dec 15 |
15.11000 +0.05 |
15.27 | 14.94 | 15.25 | 5,381,453 |
| 21 Dec 15 |
15.06000 -0.32 |
15.51 | 15.06 | 15.36 | 6,236,162 |
| 18 Dec 15 |
15.38500 -0.26 |
15.57 | 15.34 | 15.45 | 15,762,660 |
| 17 Dec 15 |
15.65000 +0.36 |
15.86 | 15.59 | 15.73 | 7,986,113 |
| 16 Dec 15 |
15.29000 -0.01 |
15.60 | 15.25 | 15.40 | 6,930,614 |
| 15 Dec 15 |
15.30000 +0.56 |
15.36 | 14.85 | 14.89 | 8,724,054 |
| 14 Dec 15 |
14.74500 -0.17 |
15.21 | 14.74 | 14.95 | 9,061,464 |
| 11 Dec 15 |
14.91500 -0.20 |
15.24 | 14.91 | 15.10 | 10,514,700 |
| 10 Dec 15 |
15.12000 -0.04 |
15.30 | 15.05 | 15.10 | 6,518,862 |
| 09 Dec 15 |
15.16000 -0.24 |
15.52 | 15.14 | 15.40 | 8,237,417 |
| 08 Dec 15 |
15.39500 -0.10 |
15.80 | 15.35 | 15.65 | 8,932,197 |
| 07 Dec 15 |
15.49500 +0.05 |
15.78 | 15.40 | 15.40 | 6,711,310 |
| 04 Dec 15 |
15.45000 -0.25 |
15.69 | 15.36 | 15.59 | 11,744,090 |
| 03 Dec 15 |
15.70000 -0.48 |
16.46 | 15.60 | 16.20 | 13,945,040 |
| 02 Dec 15 |
16.18500 +0.11 |
16.31 | 16.05 | 16.13 | 7,568,637 |
| 01 Dec 15 |
16.07000 -0.29 |
16.43 | 16.00 | 16.38 | 10,093,280 |
| 30 Nov 15 |
16.36000 -0.26 |
16.80 | 16.33 | 16.59 | 9,290,981 |
| 27 Nov 15 |
16.62000 -0.04 |
16.68 | 16.52 | 16.60 | 3,188,724 |
| 26 Nov 15 |
16.66000 +0.24 |
16.66 | 16.35 | 16.36 | 3,486,580 |
| 25 Nov 15 |
16.41500 +0.26 |
16.50 | 16.16 | 16.17 | 5,780,815 |
| 24 Nov 15 |
16.16000 -0.18 |
16.33 | 15.99 | 16.28 | 7,916,627 |
| 23 Nov 15 |
16.34000 -0.20 |
16.58 | 16.31 | 16.57 | 8,231,653 |
| 20 Nov 15 |
16.54000 -0.29 |
16.85 | 16.50 | 16.84 | 12,045,360 |
| 19 Nov 15 |
16.83500 +0.01 |
16.98 | 16.74 | 16.92 | 5,061,893 |
| 18 Nov 15 |
16.82500 -0.02 |
16.88 | 16.57 | 16.75 | 6,548,094 |
| 17 Nov 15 |
16.85000 +0.49 |
16.85 | 16.42 | 16.50 | 10,210,310 |
| 16 Nov 15 |
16.36000 +0.11 |
16.38 | 16.02 | 16.11 | 5,366,717 |
| 13 Nov 15 |
16.24500 -0.02 |
16.39 | 16.08 | 16.17 | 4,718,831 |
| 12 Nov 15 |
16.27000 -0.31 |
16.70 | 16.13 | 16.51 | 8,350,872 |
| 11 Nov 15 |
16.58000 +0.18 |
16.68 | 16.37 | 16.39 | 6,241,073 |
| 10 Nov 15 |
16.40000 +0.30 |
16.47 | 16.18 | 16.26 | 6,954,636 |
| 09 Nov 15 |
16.10500 -0.33 |
16.44 | 16.09 | 16.39 | 7,828,471 |
| 06 Nov 15 |
16.43000 +0.36 |
16.48 | 16.02 | 16.09 | 9,492,002 |
| 05 Nov 15 |
16.06500 +0.07 |
16.17 | 15.85 | 15.97 | 9,362,596 |
| 04 Nov 15 |
16.00000 +0.09 |
16.40 | 15.98 | 16.00 | 11,298,020 |
| 03 Nov 15 |
15.91500 +0.01 |
15.93 | 15.76 | 15.86 | 5,475,211 |
| 02 Nov 15 |
15.90500 -0.13 |
16.11 | 15.85 | 15.87 | 6,862,304 |
| 30 Oct 15 |
16.03500 +0.06 |
16.10 | 15.84 | 16.06 | 6,419,094 |
| 29 Oct 15 |
15.97000 +0.16 |
16.07 | 15.84 | 15.94 | 8,160,886 |
| 28 Oct 15 |
15.81000 +0.16 |
15.89 | 15.67 | 15.69 | 8,196,334 |
| 27 Oct 15 |
15.65500 -0.38 |
16.11 | 15.65 | 16.00 | 11,342,510 |
| 26 Oct 15 |
16.03000 +0.10 |
16.15 | 15.85 | 15.93 | 7,792,467 |
| 23 Oct 15 |
15.93000 +0.45 |
16.14 | 15.57 | 15.60 | 18,110,770 |
| 22 Oct 15 |
15.47500 +1.09 |
15.62 | 14.70 | 14.88 | 24,418,570 |
| 21 Oct 15 |
14.39000 +0.08 |
14.54 | 14.23 | 14.40 | 8,929,512 |
| 20 Oct 15 |
14.31500 +0.04 |
14.56 | 14.24 | 14.32 | 8,430,832 |
| 19 Oct 15 |
14.27500 +0.18 |
14.34 | 14.06 | 14.07 | 6,835,940 |
| 16 Oct 15 |
14.09000 +0.09 |
14.13 | 13.94 | 14.09 | 6,438,547 |
| 15 Oct 15 |
14.00000 +0.35 |
14.00 | 13.69 | 13.79 | 6,732,383 |
| 14 Oct 15 |
13.64500 -0.19 |
13.90 | 13.54 | 13.72 | 7,740,536 |
| 13 Oct 15 |
13.83500 -0.11 |
13.98 | 13.65 | 13.95 | 6,826,935 |
| 12 Oct 15 |
13.94500 -0.10 |
14.06 | 13.80 | 14.05 | 6,056,919 |
| 09 Oct 15 |
14.04500 +0.40 |
14.14 | 13.74 | 13.80 | 10,735,680 |
| 08 Oct 15 |
13.64000 -0.12 |
13.70 | 13.51 | 13.69 | 7,479,432 |
| 07 Oct 15 |
13.76000 -0.12 |
14.02 | 13.68 | 13.98 | 8,382,620 |
| 06 Oct 15 |
13.88000 +0.26 |
13.94 | 13.55 | 13.60 | 8,925,386 |
| 05 Oct 15 |
13.62000 +0.43 |
13.62 | 13.21 | 13.45 | 9,166,828 |
| 02 Oct 15 |
13.19000 -0.01 |
13.38 | 12.80 | 13.32 | 11,076,050 |
| 01 Oct 15 |
13.19500 -0.33 |
13.74 | 13.14 | 13.72 | 11,798,370 |
| 30 Sep 15 |
13.52000 +0.10 |
13.74 | 13.49 | 13.69 | 10,158,320 |
| 29 Sep 15 |
13.42500 -0.29 |
13.76 | 13.40 | 13.50 | 11,978,440 |
| 28 Sep 15 |
13.71500 -0.42 |
14.10 | 13.67 | 14.03 | 8,367,253 |
| 25 Sep 15 |
14.13500 +0.61 |
14.19 | 13.72 | 13.75 | 9,070,433 |
| 24 Sep 15 |
13.52500 -0.19 |
13.94 | 13.40 | 13.77 | 10,503,560 |
| 23 Sep 15 |
13.71500 +0.07 |
13.96 | 13.61 | 13.67 | 7,521,169 |
| 22 Sep 15 |
13.65000 -0.49 |
14.16 | 13.63 | 14.15 | 10,531,650 |
| 21 Sep 15 |
14.13500 +0.16 |
14.23 | 13.89 | 13.94 | 5,388,359 |
| 18 Sep 15 |
13.97500 -0.33 |
14.36 | 13.94 | 14.24 | 18,204,480 |
| 17 Sep 15 |
14.30500 +0.08 |
14.31 | 14.08 | 14.25 | 6,291,184 |
| 16 Sep 15 |
14.23000 +0.40 |
14.27 | 14.07 | 14.09 | 8,720,178 |
| 15 Sep 15 |
13.82500 +0.04 |
13.93 | 13.61 | 13.73 | 5,691,657 |
| 14 Sep 15 |
13.78500 -0.01 |
13.89 | 13.69 | 13.78 | 7,022,774 |
| 11 Sep 15 |
13.79500 -0.46 |
14.20 | 13.74 | 14.19 | 11,567,470 |
| 10 Sep 15 |
14.25500 -0.18 |
14.56 | 14.21 | 14.28 | 8,964,725 |
| 09 Sep 15 |
14.44000 +0.11 |
14.66 | 14.40 | 14.65 | 7,581,334 |
| 08 Sep 15 |
14.32500 +0.15 |
14.55 | 14.26 | 14.27 | 7,218,510 |
| 07 Sep 15 |
14.17000 +0.32 |
14.18 | 13.98 | 13.98 | 5,472,885 |
| 04 Sep 15 |
13.85000 -0.15 |
13.94 | 13.72 | 13.89 | 11,710,400 |
| 03 Sep 15 |
14.00500 +0.26 |
14.13 | 13.83 | 13.91 | 9,138,697 |
| 02 Sep 15 |
13.74500 +0.09 |
13.84 | 13.48 | 13.77 | 9,067,781 |
| 01 Sep 15 |
13.66000 -0.43 |
13.97 | 13.51 | 13.88 | 8,613,950 |
| 31 Aug 15 |
14.09000 -0.06 |
14.13 | 13.94 | 14.00 | 5,408,046 |
| 28 Aug 15 |
14.14500 +0.04 |
14.21 | 13.98 | 14.08 | 6,307,471 |
| 27 Aug 15 |
14.11000 +0.48 |
14.25 | 13.99 | 14.02 | 13,352,230 |
| 26 Aug 15 |
13.62500 -0.01 |
13.88 | 13.16 | 13.40 | 15,122,920 |
| 25 Aug 15 |
13.63000 +0.77 |
13.72 | 13.05 | 13.27 | 15,462,080 |
| 24 Aug 15 |
12.86000 -0.82 |
13.47 | 12.21 | 13.21 | 28,070,120 |
| 21 Aug 15 |
13.68000 -0.38 |
14.10 | 13.68 | 13.85 | 9,840,925 |
| 20 Aug 15 |
14.05500 -0.42 |
14.47 | 14.03 | 14.43 | 9,024,081 |
| 19 Aug 15 |
14.48000 -0.27 |
14.76 | 14.47 | 14.68 | 7,608,360 |
| 18 Aug 15 |
14.75000 -0.06 |
14.86 | 14.70 | 14.75 | 4,391,989 |
| 17 Aug 15 |
14.81000 -0.05 |
15.04 | 14.57 | 14.99 | 7,542,339 |
| 14 Aug 15 |
14.86000 -0.03 |
14.98 | 14.73 | 14.93 | 4,018,563 |
| 13 Aug 15 |
14.88500 +0.16 |
15.05 | 14.80 | 14.98 | 5,823,846 |
| 12 Aug 15 |
14.72500 -0.42 |
15.02 | 14.66 | 15.01 | 10,718,810 |
| 11 Aug 15 |
15.15000 -0.10 |
15.26 | 15.02 | 15.25 | 5,743,628 |
| 10 Aug 15 |
15.24500 +0.26 |
15.25 | 15.02 | 15.11 | 7,165,794 |
| 07 Aug 15 |
14.98500 -0.28 |
15.26 | 14.93 | 15.23 | 8,809,507 |
| 06 Aug 15 |
15.26500 +0.01 |
15.40 | 15.15 | 15.20 | 7,883,191 |
| 05 Aug 15 |
15.26000 +0.05 |
15.34 | 15.13 | 15.26 | 8,205,473 |
| 04 Aug 15 |
15.21500 +0.00 |
15.30 | 15.09 | 15.27 | 6,103,760 |
| 03 Aug 15 |
15.21500 +0.28 |
15.22 | 14.89 | 14.91 | 15,222,040 |
| 31 Jul 15 |
14.93500 -0.06 |
15.06 | 14.85 | 15.01 | 9,930,371 |
| 30 Jul 15 |
15.00000 -0.40 |
15.19 | 14.85 | 15.18 | 19,750,460 |
| 29 Jul 15 |
15.40000 +0.31 |
15.56 | 15.19 | 15.20 | 10,966,860 |
| 28 Jul 15 |
15.09000 +0.14 |
15.39 | 15.03 | 15.35 | 9,290,050 |
| 27 Jul 15 |
14.95000 -0.36 |
15.26 | 14.92 | 15.20 | 6,390,965 |
| 24 Jul 15 |
15.31000 +0.01 |
15.42 | 15.27 | 15.27 | 5,613,951 |
| 23 Jul 15 |
15.30000 -0.07 |
15.48 | 15.24 | 15.46 | 4,986,431 |
| 22 Jul 15 |
15.37000 +0.05 |
15.45 | 15.21 | 15.24 | 5,761,168 |
| 21 Jul 15 |
15.32500 -0.20 |
15.51 | 15.25 | 15.48 | 8,052,761 |
| 20 Jul 15 |
15.52500 -0.07 |
15.78 | 15.46 | 15.64 | 6,733,111 |
| 17 Jul 15 |
15.59000 +0.16 |
15.59 | 15.27 | 15.44 | 9,171,405 |
| 16 Jul 15 |
15.43000 +0.52 |
15.47 | 14.99 | 14.99 | 11,369,960 |
| 15 Jul 15 |
14.91500 +0.14 |
15.01 | 14.76 | 14.76 | 6,151,763 |
| 14 Jul 15 |
14.78000 +0.14 |
14.78 | 14.55 | 14.66 | 4,936,446 |
| 13 Jul 15 |
14.64000 +0.32 |
14.70 | 14.39 | 14.61 | 9,412,289 |
| 10 Jul 15 |
14.32500 +0.67 |
14.36 | 13.85 | 14.00 | 12,903,450 |
| 09 Jul 15 |
13.65500 +0.29 |
13.70 | 13.36 | 13.44 | 9,765,522 |
| 08 Jul 15 |
13.36500 +0.11 |
13.47 | 13.20 | 13.22 | 11,519,070 |
| 07 Jul 15 |
13.25000 -0.40 |
13.78 | 13.25 | 13.67 | 10,678,290 |
| 06 Jul 15 |
13.65500 -0.43 |
14.01 | 13.60 | 13.81 | 8,650,428 |
| 03 Jul 15 |
14.08500 -0.07 |
14.36 | 14.04 | 14.19 | 8,315,342 |
| 02 Jul 15 |
14.16000 +0.08 |
14.29 | 14.09 | 14.14 | 8,154,936 |
| 01 Jul 15 |
14.08000 +0.27 |
14.26 | 13.85 | 13.94 | 10,804,640 |
| 30 Jun 15 |
13.81000 -0.24 |
14.18 | 13.81 | 13.98 | 12,032,230 |
| 29 Jun 15 |
14.05500 -0.61 |
14.35 | 13.96 | 14.06 | 12,766,380 |
| 26 Jun 15 |
14.67000 +0.13 |
14.81 | 14.40 | 14.50 | 8,652,391 |
| 25 Jun 15 |
14.54500 +0.09 |
14.72 | 14.29 | 14.30 | 10,568,060 |
| 24 Jun 15 |
14.45500 -0.49 |
14.65 | 14.22 | 14.24 | 18,356,730 |
| 23 Jun 15 |
14.95000 +0.10 |
15.05 | 14.76 | 14.98 | 14,379,590 |
| 22 Jun 15 |
14.84500 +1.03 |
15.12 | 14.70 | 15.01 | 27,199,780 |
| 19 Jun 15 |
13.81000 +0.13 |
13.96 | 13.68 | 13.73 | 18,085,880 |
| 18 Jun 15 |
13.68500 +0.25 |
13.70 | 13.16 | 13.39 | 11,118,550 |
| 17 Jun 15 |
13.43500 -0.23 |
13.76 | 13.34 | 13.68 | 8,042,662 |
| 16 Jun 15 |
13.66500 +0.11 |
13.72 | 13.31 | 13.43 | 9,623,259 |
| 15 Jun 15 |
13.55000 -0.35 |
13.82 | 13.53 | 13.75 | 8,033,067 |
| 12 Jun 15 |
13.90000 -0.19 |
14.15 | 13.76 | 14.09 | 9,338,573 |
| 11 Jun 15 |
14.09000 +0.27 |
14.31 | 13.73 | 13.78 | 11,519,360 |
| 10 Jun 15 |
13.82500 +0.27 |
13.90 | 13.30 | 13.46 | 10,599,710 |
| 09 Jun 15 |
13.55500 -0.07 |
13.72 | 13.30 | 13.64 | 10,680,200 |
| 08 Jun 15 |
13.63000 -0.63 |
13.97 | 13.63 | 13.91 | 10,255,740 |
| 05 Jun 15 |
14.26000 -0.24 |
14.46 | 14.20 | 14.38 | 7,792,959 |
| 04 Jun 15 |
14.50500 -0.10 |
14.72 | 14.27 | 14.53 | 8,377,360 |
| 03 Jun 15 |
14.60000 -0.03 |
14.85 | 14.56 | 14.63 | 7,188,987 |
| 02 Jun 15 |
14.63500 +0.09 |
14.80 | 14.40 | 14.60 | 8,294,907 |
| 01 Jun 15 |
14.55000 +0.19 |
14.73 | 14.31 | 14.46 | 9,040,711 |
| 29 May 15 |
14.36000 -0.33 |
14.74 | 14.32 | 14.68 | 9,093,974 |
| 28 May 15 |
14.68500 -0.05 |
14.85 | 14.56 | 14.63 | 4,488,296 |
| 27 May 15 |
14.73500 +0.23 |
14.77 | 14.45 | 14.63 | 8,020,099 |
| 26 May 15 |
14.50500 +0.03 |
14.75 | 14.44 | 14.53 | 6,434,151 |
| 25 May 15 |
14.47000 -0.13 |
14.58 | 14.38 | 14.58 | 1,425,383 |
| 22 May 15 |
14.60000 -0.23 |
14.75 | 14.45 | 14.75 | 9,403,464 |
| 21 May 15 |
14.83000 -0.01 |
14.93 | 14.76 | 14.82 | 4,892,179 |
| 20 May 15 |
14.83500 -0.03 |
14.85 | 14.53 | 14.63 | 9,567,697 |
| 19 May 15 |
14.86500 +0.13 |
14.94 | 14.77 | 14.78 | 11,484,710 |
| 18 May 15 |
14.74000 +0.53 |
14.76 | 14.19 | 14.28 | 10,990,940 |
| 15 May 15 |
14.21000 -0.25 |
14.48 | 14.11 | 14.45 | 9,966,826 |
| 14 May 15 |
14.46000 +0.13 |
14.50 | 14.15 | 14.25 | 6,757,691 |
| 13 May 15 |
14.33000 +0.02 |
14.61 | 14.26 | 14.34 | 11,559,740 |
| 12 May 15 |
14.30500 -0.18 |
14.45 | 14.20 | 14.42 | 11,701,860 |
| 11 May 15 |
14.49000 -0.28 |
14.73 | 14.41 | 14.73 | 10,310,280 |
| 08 May 15 |
14.77000 +0.30 |
14.78 | 14.31 | 14.55 | 9,073,991 |
| 07 May 15 |
14.47000 +0.04 |
14.54 | 14.13 | 14.33 | 10,252,910 |
| 06 May 15 |
14.43000 +0.23 |
14.46 | 14.08 | 14.22 | 10,410,640 |
| 05 May 15 |
14.20500 -0.69 |
14.94 | 14.20 | 14.84 | 13,761,700 |
| 04 May 15 |
14.90000 +0.16 |
14.98 | 14.53 | 14.78 | 6,366,524 |
| 30 Apr 15 |
14.74000 +0.24 |
14.82 | 14.43 | 14.51 | 11,156,860 |
| 29 Apr 15 |
14.49500 -0.40 |
15.09 | 14.48 | 14.92 | 12,460,720 |
| 28 Apr 15 |
14.89000 -0.73 |
15.64 | 14.74 | 15.58 | 18,408,850 |
| 27 Apr 15 |
15.62000 +0.13 |
15.64 | 15.27 | 15.48 | 7,321,854 |
| 24 Apr 15 |
15.49000 +0.14 |
15.59 | 15.31 | 15.44 | 6,102,212 |
| 23 Apr 15 |
15.35000 -0.18 |
15.57 | 15.24 | 15.53 | 6,326,340 |
| 22 Apr 15 |
15.53000 +0.20 |
15.57 | 15.16 | 15.39 | 7,203,204 |
| 21 Apr 15 |
15.32500 -0.21 |
15.61 | 15.27 | 15.56 | 6,810,495 |
| 20 Apr 15 |
15.53500 +0.13 |
15.57 | 15.35 | 15.51 | 5,735,020 |
| 17 Apr 15 |
15.40500 -0.43 |
15.85 | 15.39 | 15.81 | 10,767,430 |
| 16 Apr 15 |
15.83500 +0.01 |
16.01 | 15.60 | 15.73 | 8,273,591 |
| 15 Apr 15 |
15.82500 -0.05 |
15.96 | 15.71 | 15.96 | 6,010,874 |
| 14 Apr 15 |
15.87000 -0.09 |
16.07 | 15.77 | 15.94 | 8,642,957 |
| 13 Apr 15 |
15.95500 +0.51 |
15.98 | 15.43 | 15.45 | 9,056,843 |
| 10 Apr 15 |
15.45000 -0.05 |
15.65 | 15.40 | 15.52 | 7,091,346 |
| 09 Apr 15 |
15.50000 +0.31 |
15.50 | 15.22 | 15.28 | 5,966,105 |
| 08 Apr 15 |
15.19000 -0.14 |
15.36 | 15.19 | 15.34 | 5,648,634 |
| 07 Apr 15 |
15.33000 +0.24 |
15.39 | 15.15 | 15.22 | 6,054,521 |
| 02 Apr 15 |
15.08500 +0.12 |
15.10 | 14.88 | 15.00 | 4,439,050 |
| 01 Apr 15 |
14.96500 +0.00 |
15.19 | 14.86 | 14.90 | 7,960,539 |
| 31 Mar 15 |
14.96500 -0.18 |
15.22 | 14.96 | 15.05 | 9,604,188 |
| 30 Mar 15 |
15.14000 +0.10 |
15.19 | 15.02 | 15.08 | 7,249,923 |
| 27 Mar 15 |
15.04500 +0.11 |
15.19 | 14.95 | 14.95 | 7,901,114 |
| 26 Mar 15 |
14.93500 -0.24 |
15.05 | 14.64 | 15.00 | 12,798,100 |
| 25 Mar 15 |
15.17500 +0.01 |
15.23 | 15.02 | 15.20 | 8,917,253 |
| 24 Mar 15 |
15.17000 +0.39 |
15.20 | 14.73 | 14.78 | 11,522,430 |
| 23 Mar 15 |
14.78000 -0.11 |
14.94 | 14.70 | 14.94 | 7,582,119 |
| 20 Mar 15 |
14.89000 +0.08 |
15.01 | 14.63 | 14.79 | 28,752,960 |
| 19 Mar 15 |
14.81500 +0.01 |
14.90 | 14.66 | 14.73 | 9,761,890 |
| 18 Mar 15 |
14.80500 -0.22 |
15.05 | 14.66 | 15.00 | 12,185,040 |
| 17 Mar 15 |
15.02000 -0.35 |
15.43 | 14.72 | 15.40 | 16,934,140 |
| 16 Mar 15 |
15.37000 -0.04 |
15.59 | 15.34 | 15.50 | 9,009,972 |
| 13 Mar 15 |
15.41000 -0.09 |
15.60 | 15.34 | 15.55 | 8,944,373 |
| 12 Mar 15 |
15.49500 -0.20 |
15.66 | 15.44 | 15.66 | 8,278,865 |
| 11 Mar 15 |
15.70000 +0.39 |
15.80 | 15.38 | 15.40 | 10,425,560 |
| 10 Mar 15 |
15.31500 +0.27 |
15.79 | 14.98 | 15.04 | 21,275,270 |
| 09 Mar 15 |
15.04000 -0.91 |
15.85 | 15.01 | 15.84 | 20,272,980 |
| 06 Mar 15 |
15.95500 -0.21 |
16.18 | 15.91 | 16.12 | 6,977,061 |
| 05 Mar 15 |
16.16500 +0.12 |
16.25 | 16.05 | 16.08 | 6,318,015 |
| 04 Mar 15 |
16.05000 +0.18 |
16.08 | 15.88 | 16.00 | 6,697,948 |
| 03 Mar 15 |
15.86500 -0.40 |
16.38 | 15.86 | 16.32 | 7,249,305 |
| 02 Mar 15 |
16.26000 -0.04 |
16.44 | 16.17 | 16.41 | 5,908,578 |
| 27 Feb 15 |
16.30000 -0.15 |
16.40 | 16.03 | 16.33 | 8,545,806 |
| 26 Feb 15 |
16.45000 +0.27 |
16.45 | 16.00 | 16.17 | 6,486,404 |
| 25 Feb 15 |
16.18000 +0.05 |
16.26 | 16.05 | 16.05 | 6,715,845 |
| 24 Feb 15 |
16.13000 +0.23 |
16.16 | 15.84 | 15.95 | 7,612,764 |
| 23 Feb 15 |
15.90000 +0.20 |
15.94 | 15.74 | 15.86 | 7,919,778 |
| 20 Feb 15 |
15.69500 -0.16 |
15.84 | 15.53 | 15.83 | 11,379,540 |
| 19 Feb 15 |
15.86000 +0.42 |
15.87 | 15.38 | 15.40 | 11,704,360 |
| 18 Feb 15 |
15.43500 -0.63 |
16.24 | 15.38 | 16.24 | 15,373,840 |
| 17 Feb 15 |
16.07000 -0.27 |
16.37 | 15.76 | 16.34 | 12,213,200 |
| 16 Feb 15 |
16.34500 +0.15 |
16.43 | 16.20 | 16.29 | 8,180,461 |
| 13 Feb 15 |
16.19500 +0.09 |
16.25 | 16.06 | 16.23 | 7,120,780 |
| 12 Feb 15 |
16.10500 +0.13 |
16.32 | 15.93 | 15.94 | 8,157,427 |
| 11 Feb 15 |
15.97000 -0.11 |
16.22 | 15.94 | 16.00 | 7,619,797 |
| 10 Feb 15 |
16.07500 +0.48 |
16.18 | 15.56 | 15.62 | 10,071,970 |
| 09 Feb 15 |
15.60000 -0.37 |
15.94 | 15.48 | 15.91 | 9,775,170 |
| 06 Feb 15 |
15.97000 +0.12 |
16.07 | 15.77 | 15.83 | 7,154,024 |
| 05 Feb 15 |
15.85000 -0.18 |
15.99 | 15.76 | 15.81 | 7,276,243 |
| 04 Feb 15 |
16.03000 +0.07 |
16.03 | 15.79 | 15.95 | 8,842,827 |
| 03 Feb 15 |
15.96500 +0.36 |
15.98 | 15.67 | 15.71 | 10,840,880 |
| 02 Feb 15 |
15.60000 -0.02 |
15.78 | 15.36 | 15.57 | 7,836,737 |
| 30 Jan 15 |
15.62000 -0.47 |
16.08 | 15.55 | 16.08 | 14,616,150 |
| 29 Jan 15 |
16.09500 +0.25 |
16.09 | 15.71 | 15.71 | 8,809,561 |
| 28 Jan 15 |
15.84000 +0.01 |
16.04 | 15.73 | 15.93 | 8,686,821 |
| 27 Jan 15 |
15.83000 +0.00 |
15.88 | 15.62 | 15.86 | 8,116,973 |
| 26 Jan 15 |
15.83000 +0.27 |
15.83 | 15.49 | 15.53 | 9,311,070 |
| 23 Jan 15 |
15.56500 +0.28 |
15.71 | 15.32 | 15.38 | 12,308,960 |
| 22 Jan 15 |
15.28000 +0.36 |
15.35 | 14.70 | 14.95 | 12,552,250 |
| 21 Jan 15 |
14.92000 +0.02 |
14.92 | 14.59 | 14.90 | 11,161,170 |
| 20 Jan 15 |
14.90500 +0.22 |
14.90 | 14.61 | 14.75 | 9,440,259 |
| 19 Jan 15 |
14.69000 -0.02 |
14.85 | 14.52 | 14.77 | 7,255,062 |
| 16 Jan 15 |
14.71000 +0.11 |
14.77 | 14.49 | 14.56 | 9,221,387 |
| 15 Jan 15 |
14.59500 +0.20 |
14.65 | 13.90 | 14.47 | 11,532,280 |
| 14 Jan 15 |
14.39500 -0.23 |
14.86 | 14.26 | 14.30 | 9,744,652 |
| 13 Jan 15 |
14.63000 +0.24 |
14.74 | 14.28 | 14.28 | 12,741,080 |
| 12 Jan 15 |
14.39000 +0.42 |
14.41 | 13.97 | 13.97 | 9,719,134 |
| 09 Jan 15 |
13.97000 -0.23 |
14.30 | 13.87 | 14.10 | 8,959,879 |
| 08 Jan 15 |
14.20500 +0.61 |
14.22 | 13.80 | 13.80 | 11,256,260 |
| 07 Jan 15 |
13.59000 +0.22 |
13.73 | 13.36 | 13.45 | 7,514,197 |
| 06 Jan 15 |
13.37000 -0.15 |
13.61 | 13.32 | 13.59 | 9,121,327 |
| 05 Jan 15 |
13.52000 -0.54 |
14.18 | 13.50 | 13.93 | 9,394,194 |
| 02 Jan 15 |
14.06000 -0.09 |
14.34 | 13.95 | 14.25 | 5,709,000 |
| 31 Dec 14 |
14.15000 +0.02 |
14.22 | 14.09 | 14.22 | 931,453 |
| 30 Dec 14 |
14.13000 -0.31 |
14.36 | 14.13 | 14.30 | 4,127,664 |
| 29 Dec 14 |
14.43500 -0.06 |
14.47 | 14.15 | 14.43 | 4,749,223 |
| 24 Dec 14 |
14.49500 -0.07 |
14.60 | 14.34 | 14.59 | 1,188,411 |
| 23 Dec 14 |
14.56500 +0.22 |
14.56 | 14.31 | 14.37 | 5,116,799 |
| 22 Dec 14 |
14.34000 +0.10 |
14.49 | 14.21 | 14.22 | 6,155,929 |
| 19 Dec 14 |
14.24500 +0.20 |
14.47 | 13.99 | 14.30 | 21,968,132 |
| 18 Dec 14 |
14.04500 +0.52 |
14.05 | 13.70 | 13.80 | 13,332,070 |
| 17 Dec 14 |
13.52000 -0.22 |
13.70 | 13.40 | 13.52 | 8,752,842 |
| 16 Dec 14 |
13.74000 +0.49 |
13.85 | 13.24 | 13.57 | 18,260,028 |
| 15 Dec 14 |
13.25000 -0.30 |
13.66 | 13.23 | 13.42 | 10,744,600 |
| 12 Dec 14 |
13.54500 -0.44 |
13.97 | 13.52 | 13.81 | 10,407,840 |
| 11 Dec 14 |
13.98500 +0.28 |
14.01 | 13.64 | 13.64 | 8,956,820 |
| 10 Dec 14 |
13.70000 -0.15 |
14.01 | 13.63 | 13.94 | 8,146,491 |
| 09 Dec 14 |
13.84500 -0.73 |
14.43 | 13.85 | 14.32 | 14,099,660 |
| 08 Dec 14 |
14.58000 -0.14 |
14.93 | 14.58 | 14.77 | 7,541,610 |
| 05 Dec 14 |
14.71500 +0.44 |
14.73 | 14.26 | 14.32 | 11,925,830 |
| 04 Dec 14 |
14.28000 +0.14 |
14.53 | 14.05 | 14.15 | 11,539,160 |
| 03 Dec 14 |
14.13500 -0.02 |
14.15 | 14.06 | 14.15 | 5,148,354 |
| 02 Dec 14 |
14.16000 -0.01 |
14.30 | 14.02 | 14.28 | 6,039,502 |
| 01 Dec 14 |
14.17000 +0.01 |
14.33 | 14.06 | 14.08 | 6,635,407 |
| 28 Nov 14 |
14.16500 +0.18 |
14.16 | 13.90 | 13.99 | 7,311,150 |
| 27 Nov 14 |
13.98500 +0.35 |
13.98 | 13.57 | 13.61 | 6,990,267 |
| 26 Nov 14 |
13.63000 -0.20 |
13.87 | 13.60 | 13.83 | 7,445,987 |
| 25 Nov 14 |
13.83000 +0.00 |
13.88 | 13.69 | 13.80 | 7,342,051 |
| 24 Nov 14 |
13.83000 +0.13 |
13.88 | 13.66 | 13.71 | 9,020,856 |
| 21 Nov 14 |
13.70500 +0.65 |
13.72 | 13.13 | 13.15 | 15,947,150 |
| 20 Nov 14 |
13.05000 +0.02 |
13.08 | 12.90 | 13.06 | 5,664,807 |
| 19 Nov 14 |
13.03000 -0.01 |
13.11 | 12.84 | 13.00 | 5,997,041 |
| 18 Nov 14 |
13.04000 +0.12 |
13.05 | 12.91 | 12.99 | 7,920,753 |
| 17 Nov 14 |
12.92000 +0.17 |
13.00 | 12.63 | 12.63 | 7,568,424 |
| 14 Nov 14 |
12.75000 +0.02 |
12.81 | 12.54 | 12.78 | 11,114,850 |
| 13 Nov 14 |
12.73500 -0.01 |
13.06 | 12.68 | 12.86 | 15,801,810 |
| 12 Nov 14 |
12.74500 -0.24 |
13.07 | 12.69 | 12.98 | 8,534,743 |
| 11 Nov 14 |
12.99000 +0.52 |
13.14 | 12.53 | 12.55 | 13,637,790 |
| 10 Nov 14 |
12.47000 +0.11 |
12.48 | 12.31 | 12.31 | 4,725,887 |
| 07 Nov 14 |
12.36500 -0.20 |
12.65 | 12.31 | 12.56 | 8,038,824 |
| 06 Nov 14 |
12.57000 -0.14 |
12.82 | 12.40 | 12.61 | 10,839,340 |
| 05 Nov 14 |
12.70500 +0.39 |
12.71 | 12.31 | 12.41 | 8,945,588 |
| 04 Nov 14 |
12.31000 -0.15 |
12.53 | 12.25 | 12.40 | 8,997,302 |
| 03 Nov 14 |
12.46000 -0.26 |
12.69 | 12.41 | 12.68 | 8,209,836 |
| 31 Oct 14 |
12.71500 +0.35 |
12.86 | 12.49 | 12.52 | 13,107,240 |
| 30 Oct 14 |
12.37000 +0.15 |
12.38 | 11.91 | 12.22 | 10,425,760 |
| 29 Oct 14 |
12.21500 +0.18 |
12.32 | 12.10 | 12.10 | 8,156,922 |
| 28 Oct 14 |
12.03500 +0.41 |
12.06 | 11.70 | 11.73 | 9,285,859 |
| 27 Oct 14 |
11.62000 +0.04 |
11.76 | 11.44 | 11.69 | 7,820,146 |
| 24 Oct 14 |
11.58000 +0.16 |
11.68 | 11.30 | 11.40 | 10,773,360 |
| 23 Oct 14 |
11.42000 +0.51 |
11.49 | 11.03 | 11.08 | 17,339,770 |
| 22 Oct 14 |
10.91500 +0.00 |
10.99 | 10.82 | 10.90 | 9,975,146 |
| 21 Oct 14 |
10.91500 +0.11 |
10.94 | 10.69 | 10.73 | 9,753,836 |
| 20 Oct 14 |
10.80000 +0.15 |
10.82 | 10.53 | 10.60 | 9,339,880 |
| 17 Oct 14 |
10.65000 +0.13 |
10.72 | 10.49 | 10.51 | 13,730,520 |
| 16 Oct 14 |
10.52000 -0.20 |
10.90 | 10.20 | 10.85 | 20,662,720 |
| 15 Oct 14 |
10.72500 -0.45 |
11.15 | 10.70 | 11.15 | 12,709,300 |
| 14 Oct 14 |
11.18000 +0.33 |
11.22 | 10.79 | 11.02 | 17,462,240 |
| 13 Oct 14 |
10.85000 +0.05 |
10.89 | 10.65 | 10.70 | 6,389,010 |
| 10 Oct 14 |
10.80500 -0.09 |
10.96 | 10.75 | 10.85 | 8,056,471 |
| 09 Oct 14 |
10.90000 -0.15 |
11.18 | 10.82 | 11.17 | 9,833,778 |
| 08 Oct 14 |
11.04500 -0.02 |
11.17 | 11.00 | 11.07 | 8,004,673 |
| 07 Oct 14 |
11.06000 -0.23 |
11.27 | 11.03 | 11.26 | 9,872,642 |
| 06 Oct 14 |
11.29000 -0.02 |
11.45 | 11.24 | 11.39 | 5,290,358 |
| 03 Oct 14 |
11.31500 +0.18 |
11.37 | 11.16 | 11.23 | 8,146,668 |
| 02 Oct 14 |
11.13500 -0.28 |
11.48 | 11.14 | 11.40 | 11,895,760 |
| 01 Oct 14 |
11.41500 -0.49 |
11.73 | 11.40 | 11.72 | 43,998,160 |
| 30 Sep 14 |
11.90500 +0.32 |
11.94 | 11.65 | 11.70 | 10,628,670 |
| 29 Sep 14 |
11.58500 +0.02 |
11.69 | 11.48 | 11.61 | 5,613,391 |
| 26 Sep 14 |
11.56000 +0.04 |
11.60 | 11.46 | 11.51 | 5,856,027 |
| 25 Sep 14 |
11.52000 -0.10 |
11.78 | 11.48 | 11.58 | 6,134,332 |
| 24 Sep 14 |
11.62000 +0.19 |
11.63 | 11.38 | 11.44 | 5,732,007 |
| 23 Sep 14 |
11.42500 -0.14 |
11.63 | 11.40 | 11.56 | 5,813,976 |
| 22 Sep 14 |
11.56500 -0.04 |
11.65 | 11.54 | 11.60 | 4,831,492 |
| 19 Sep 14 |
11.60000 +0.09 |
11.72 | 11.49 | 11.70 | 9,912,751 |
| 18 Sep 14 |
11.51500 +0.10 |
11.55 | 11.46 | 11.49 | 5,737,886 |
| 17 Sep 14 |
11.41500 +0.13 |
11.50 | 11.34 | 11.35 | 7,430,211 |
| 16 Sep 14 |
11.29000 -0.15 |
11.38 | 11.15 | 11.30 | 9,695,980 |
| 15 Sep 14 |
11.44500 -0.23 |
11.69 | 11.37 | 11.65 | 8,785,812 |
| 12 Sep 14 |
11.67000 -0.05 |
11.79 | 11.60 | 11.77 | 5,290,859 |
| 11 Sep 14 |
11.71500 +0.25 |
11.84 | 11.63 | 11.68 | 11,460,630 |
| 10 Sep 14 |
11.46500 +0.05 |
11.49 | 11.39 | 11.40 | 4,025,056 |
| 09 Sep 14 |
11.41500 -0.05 |
11.60 | 11.39 | 11.42 | 5,671,262 |
| 08 Sep 14 |
11.46000 +0.11 |
11.51 | 11.34 | 11.35 | 5,681,538 |
| 05 Sep 14 |
11.35500 +0.14 |
11.40 | 11.22 | 11.27 | 8,792,544 |
| 04 Sep 14 |
11.21000 +0.11 |
11.33 | 11.00 | 11.04 | 9,728,866 |
| 03 Sep 14 |
11.09500 +0.01 |
11.14 | 10.99 | 11.11 | 10,488,880 |
| 02 Sep 14 |
11.09000 -0.13 |
11.22 | 10.99 | 11.21 | 10,873,400 |
| 01 Sep 14 |
11.21500 -0.31 |
11.55 | 11.07 | 11.52 | 11,410,880 |
| 29 Aug 14 |
11.52000 +0.02 |
11.56 | 11.37 | 11.55 | 4,314,812 |
| 28 Aug 14 |
11.50500 -0.11 |
11.64 | 11.45 | 11.63 | 5,027,066 |
| 27 Aug 14 |
11.61500 +0.16 |
11.66 | 11.42 | 11.42 | 4,699,402 |
| 26 Aug 14 |
11.45500 -0.02 |
11.51 | 11.38 | 11.46 | 4,612,610 |
| 25 Aug 14 |
11.48000 +0.24 |
11.48 | 11.31 | 11.38 | 5,115,395 |
| 22 Aug 14 |
11.24000 -0.13 |
11.40 | 11.18 | 11.39 | 3,497,085 |
| 21 Aug 14 |
11.36500 +0.21 |
11.36 | 11.13 | 11.17 | 4,685,639 |
| 20 Aug 14 |
11.15500 -0.03 |
11.19 | 11.03 | 11.11 | 3,669,229 |
| 19 Aug 14 |
11.19000 +0.01 |
11.27 | 11.16 | 11.20 | 2,846,791 |
| 18 Aug 14 |
11.17500 +0.13 |
11.27 | 11.15 | 11.25 | 3,490,796 |
| 15 Aug 14 |
11.05000 -0.07 |
11.31 | 11.02 | 11.14 | 5,407,609 |
| 14 Aug 14 |
11.12000 +0.01 |
11.18 | 11.02 | 11.05 | 3,414,654 |
| 13 Aug 14 |
11.11500 +0.14 |
11.23 | 11.04 | 11.06 | 5,165,929 |
| 12 Aug 14 |
10.97000 -0.09 |
11.06 | 10.93 | 11.04 | 4,122,170 |
| 11 Aug 14 |
11.05500 +0.24 |
11.09 | 10.81 | 10.90 | 7,119,875 |
| 08 Aug 14 |
10.82000 -0.17 |
10.98 | 10.73 | 10.88 | 6,705,766 |
| 07 Aug 14 |
10.99000 -0.32 |
11.31 | 10.90 | 11.30 | 9,513,898 |
| 06 Aug 14 |
11.31000 -0.18 |
11.43 | 11.24 | 11.40 | 6,829,806 |
| 05 Aug 14 |
11.49000 +0.00 |
11.56 | 11.45 | 11.49 | 4,717,516 |
| 04 Aug 14 |
11.49000 +0.04 |
11.59 | 11.45 | 11.49 | 5,619,047 |
| 01 Aug 14 |
11.45000 -0.30 |
11.59 | 11.33 | 11.55 | 13,146,150 |
| 31 Jul 14 |
11.75000 -0.21 |
12.02 | 11.72 | 11.97 | 7,556,114 |
| 30 Jul 14 |
11.96000 -0.06 |
12.29 | 11.93 | 12.06 | 7,161,541 |
| 29 Jul 14 |
12.02000 +0.22 |
12.15 | 11.81 | 11.91 | 9,499,190 |
| 28 Jul 14 |
11.80500 +0.17 |
11.81 | 11.56 | 11.69 | 5,688,201 |
| 25 Jul 14 |
11.63500 -0.11 |
11.84 | 11.60 | 11.74 | 4,841,608 |
| 24 Jul 14 |
11.74500 +0.14 |
11.76 | 11.51 | 11.62 | 6,214,627 |
| 23 Jul 14 |
11.61000 -0.02 |
11.70 | 11.60 | 11.64 | 4,095,108 |
| 22 Jul 14 |
11.62500 +0.22 |
11.63 | 11.40 | 11.45 | 5,394,290 |
| 21 Jul 14 |
11.40500 -0.07 |
11.54 | 11.39 | 11.48 | 3,527,597 |
| 18 Jul 14 |
11.47500 +0.13 |
11.48 | 11.24 | 11.29 | 5,091,726 |
| 17 Jul 14 |
11.35000 -0.19 |
11.53 | 11.27 | 11.51 | 7,808,686 |
| 16 Jul 14 |
11.54500 +0.26 |
11.55 | 11.34 | 11.35 | 6,613,111 |
| 15 Jul 14 |
11.28500 -0.13 |
11.48 | 11.26 | 11.43 | 6,425,094 |
| 14 Jul 14 |
11.41500 +0.13 |
11.46 | 11.31 | 11.31 | 4,362,924 |
| 11 Jul 14 |
11.28500 +0.04 |
11.43 | 11.26 | 11.30 | 6,467,274 |
| 10 Jul 14 |
11.24500 -0.11 |
11.56 | 11.19 | 11.38 | 8,299,594 |
| 09 Jul 14 |
11.35000 +0.16 |
11.36 | 11.14 | 11.21 | 5,579,491 |
| 08 Jul 14 |
11.18500 -0.12 |
11.40 | 11.19 | 11.35 | 5,725,818 |
| 07 Jul 14 |
11.30500 -0.14 |
11.52 | 11.31 | 11.41 | 5,803,052 |
| 04 Jul 14 |
11.45000 -0.09 |
11.56 | 11.42 | 11.55 | 4,073,750 |
| 03 Jul 14 |
11.54000 +0.16 |
11.56 | 11.34 | 11.40 | 7,639,485 |
| 02 Jul 14 |
11.38000 -0.41 |
11.75 | 11.27 | 11.75 | 18,413,712 |
| 01 Jul 14 |
11.79500 +0.27 |
11.87 | 11.55 | 11.59 | 6,773,751 |
| 30 Jun 14 |
11.52500 -0.05 |
11.67 | 11.47 | 11.56 | 4,513,477 |
| 27 Jun 14 |
11.57000 -0.15 |
11.74 | 11.52 | 11.70 | 5,986,854 |
| 26 Jun 14 |
11.71500 +0.03 |
11.84 | 11.67 | 11.67 | 7,782,232 |
| 25 Jun 14 |
11.68000 -0.10 |
11.82 | 11.64 | 11.74 | 8,160,303 |
| 24 Jun 14 |
11.78000 +0.03 |
11.88 | 11.69 | 11.76 | 6,226,197 |
| 23 Jun 14 |
11.74500 -0.10 |
11.84 | 11.59 | 11.80 | 9,444,266 |
| 20 Jun 14 |
11.84000 -0.38 |
12.19 | 11.83 | 12.14 | 22,767,868 |
| 19 Jun 14 |
12.21500 -0.05 |
12.40 | 12.18 | 12.40 | 9,907,413 |
| 18 Jun 14 |
12.26000 +0.04 |
12.32 | 12.16 | 12.18 | 6,056,598 |
| 17 Jun 14 |
12.22000 +0.06 |
12.27 | 12.14 | 12.15 | 6,175,426 |
| 16 Jun 14 |
12.16000 -0.22 |
12.33 | 12.14 | 12.25 | 7,640,300 |
| 13 Jun 14 |
12.37500 +0.00 |
12.43 | 12.26 | 12.36 | 6,025,230 |
| 12 Jun 14 |
12.37500 +0.16 |
12.44 | 12.22 | 12.35 | 14,333,340 |
| 11 Jun 14 |
12.21500 -0.41 |
12.62 | 12.10 | 12.55 | 17,278,880 |
| 10 Jun 14 |
12.63000 -0.18 |
12.71 | 12.48 | 12.69 | 9,778,545 |
| 09 Jun 14 |
12.81000 +0.22 |
12.85 | 12.52 | 12.56 | 9,188,345 |
| 06 Jun 14 |
12.59000 +0.28 |
12.63 | 12.35 | 12.39 | 11,652,600 |
| 05 Jun 14 |
12.31500 +0.37 |
12.38 | 11.90 | 11.91 | 11,564,160 |
| 04 Jun 14 |
11.94500 -0.10 |
12.06 | 11.81 | 11.97 | 6,754,852 |
| 03 Jun 14 |
12.04000 +0.01 |
12.11 | 11.96 | 11.99 | 7,408,203 |
| 02 Jun 14 |
12.03000 -0.24 |
12.23 | 11.77 | 11.80 | 13,890,580 |
| 30 May 14 |
12.26500 -0.11 |
12.43 | 12.21 | 12.31 | 9,505,039 |
| 29 May 14 |
12.37500 +0.20 |
12.44 | 12.14 | 12.15 | 8,049,055 |
| 28 May 14 |
12.17000 +0.02 |
12.27 | 12.10 | 12.15 | 5,944,754 |
| 27 May 14 |
12.15500 +0.01 |
12.39 | 12.15 | 12.20 | 7,739,206 |
| 26 May 14 |
12.14500 +0.06 |
12.16 | 12.03 | 12.10 | 6,409,356 |
| 23 May 14 |
12.08500 -0.20 |
12.12 | 11.91 | 12.11 | 11,077,110 |
| 22 May 14 |
12.28500 +0.11 |
12.31 | 11.95 | 12.15 | 11,400,240 |
| 21 May 14 |
12.17500 -0.35 |
12.48 | 12.06 | 12.44 | 15,535,800 |
| 20 May 14 |
12.52000 -0.04 |
12.57 | 12.48 | 12.52 | 5,035,748 |
| 19 May 14 |
12.56500 +0.11 |
12.59 | 12.38 | 12.48 | 7,932,384 |
| 16 May 14 |
12.45500 +0.18 |
12.47 | 12.27 | 12.34 | 11,034,550 |
| 15 May 14 |
12.27000 -0.01 |
12.47 | 12.14 | 12.30 | 10,624,800 |
| 14 May 14 |
12.28000 +0.04 |
12.29 | 12.18 | 12.26 | 4,900,625 |
| 13 May 14 |
12.24000 +0.06 |
12.28 | 12.02 | 12.11 | 6,244,451 |
| 12 May 14 |
12.18000 +0.12 |
12.20 | 12.07 | 12.10 | 7,187,104 |
| 09 May 14 |
12.06500 -0.14 |
12.23 | 11.96 | 12.22 | 8,486,744 |
| 08 May 14 |
12.20000 +0.15 |
12.20 | 11.98 | 12.03 | 6,855,446 |
| 07 May 14 |
12.05000 +0.03 |
12.08 | 11.91 | 12.03 | 7,350,420 |
| 06 May 14 |
12.02000 -0.05 |
12.24 | 11.98 | 12.07 | 7,975,010 |
| 05 May 14 |
12.07000 +0.26 |
12.11 | 11.76 | 11.76 | 7,638,575 |
| 02 May 14 |
11.80500 +0.13 |
12.02 | 11.72 | 11.74 | 12,728,280 |
| 30 Apr 14 |
11.67500 +0.48 |
11.69 | 11.32 | 11.35 | 15,391,460 |
| 29 Apr 14 |
11.20000 +0.36 |
11.44 | 10.94 | 10.95 | 18,374,820 |
| 28 Apr 14 |
10.84000 +0.04 |
10.90 | 10.73 | 10.84 | 6,378,193 |
| 25 Apr 14 |
10.80000 -0.22 |
10.99 | 10.77 | 10.97 | 8,464,197 |
| 24 Apr 14 |
11.02500 +0.07 |
11.13 | 10.91 | 11.05 | 7,397,483 |
| 23 Apr 14 |
10.95500 -0.17 |
11.10 | 10.94 | 11.08 | 6,804,252 |
| 22 Apr 14 |
11.12500 +0.19 |
11.18 | 10.93 | 10.97 | 8,899,975 |
| 17 Apr 14 |
10.93500 +0.13 |
10.98 | 10.72 | 10.85 | 8,429,766 |
| 16 Apr 14 |
10.81000 +0.16 |
10.81 | 10.65 | 10.77 | 6,538,275 |
| 15 Apr 14 |
10.65000 -0.19 |
10.85 | 10.65 | 10.83 | 7,518,911 |
| 14 Apr 14 |
10.84000 +0.12 |
10.84 | 10.54 | 10.72 | 6,599,178 |
| 11 Apr 14 |
10.72000 -0.07 |
10.78 | 10.65 | 10.71 | 8,053,335 |
| 10 Apr 14 |
10.79500 -0.09 |
10.95 | 10.74 | 10.90 | 7,171,650 |
| 09 Apr 14 |
10.88000 +0.17 |
10.89 | 10.70 | 10.72 | 8,122,879 |
| 08 Apr 14 |
10.71000 +0.05 |
10.85 | 10.55 | 10.74 | 9,803,900 |
| 07 Apr 14 |
10.66000 -0.18 |
10.77 | 10.40 | 10.60 | 13,195,340 |
| 04 Apr 14 |
10.83500 +0.02 |
10.84 | 10.60 | 10.77 | 10,057,820 |
| 03 Apr 14 |
10.81500 +0.06 |
10.90 | 10.65 | 10.77 | 6,106,930 |
| 02 Apr 14 |
10.75500 +0.01 |
10.82 | 10.68 | 10.73 | 5,459,223 |
| 01 Apr 14 |
10.75000 +0.03 |
10.84 | 10.64 | 10.69 | 6,530,300 |
| 31 Mar 14 |
10.72000 +0.01 |
10.77 | 10.58 | 10.70 | 6,968,061 |
| 28 Mar 14 |
10.71000 +0.27 |
10.73 | 10.48 | 10.49 | 9,185,692 |
| 27 Mar 14 |
10.43500 +0.16 |
10.44 | 10.19 | 10.27 | 9,100,609 |
| 26 Mar 14 |
10.27000 +0.05 |
10.38 | 10.23 | 10.26 | 6,136,637 |
| 25 Mar 14 |
10.22500 +0.20 |
10.26 | 9.97 | 10.02 | 8,704,683 |
| 24 Mar 14 |
10.03000 -0.20 |
10.30 | 9.99 | 10.18 | 8,116,514 |
| 21 Mar 14 |
10.22500 +0.01 |
10.36 | 10.22 | 10.26 | 17,777,680 |
| 20 Mar 14 |
10.22000 +0.07 |
10.25 | 9.92 | 10.03 | 15,257,210 |
| 19 Mar 14 |
10.14500 -0.06 |
10.20 | 10.06 | 10.20 | 8,132,717 |
| 18 Mar 14 |
10.20500 +0.02 |
10.33 | 10.02 | 10.09 | 8,165,304 |
| 17 Mar 14 |
10.18000 +0.07 |
10.18 | 9.94 | 10.05 | 8,212,576 |
| 14 Mar 14 |
10.11500 -0.19 |
10.20 | 9.70 | 10.16 | 23,505,990 |
| 13 Mar 14 |
10.30000 -0.26 |
10.59 | 10.26 | 10.56 | 9,396,474 |
| 12 Mar 14 |
10.55500 -0.04 |
10.59 | 10.45 | 10.51 | 10,823,240 |
| 11 Mar 14 |
10.59500 -0.08 |
10.66 | 10.46 | 10.65 | 12,841,390 |
| 10 Mar 14 |
10.67500 +0.44 |
10.72 | 10.24 | 10.24 | 20,255,360 |
| 07 Mar 14 |
10.23500 +0.10 |
10.50 | 10.06 | 10.14 | 26,451,170 |
| 06 Mar 14 |
10.13000 +0.97 |
10.23 | 9.44 | 9.50 | 47,855,848 |
| 05 Mar 14 |
9.16500 +0.08 |
9.30 | 9.02 | 9.07 | 10,647,930 |
| 04 Mar 14 |
9.08700 +0.23 |
9.13 | 8.93 | 8.96 | 9,644,470 |
| 03 Mar 14 |
8.85300 -0.22 |
9.09 | 8.85 | 9.08 | 14,348,050 |
| 28 Feb 14 |
9.06900 -0.13 |
9.20 | 9.03 | 9.17 | 14,416,000 |
| 27 Feb 14 |
9.20000 -0.11 |
9.33 | 9.10 | 9.30 | 12,172,860 |
| 26 Feb 14 |
9.30500 -0.32 |
9.62 | 9.25 | 9.60 | 18,152,472 |
| 25 Feb 14 |
9.63000 +0.02 |
9.69 | 9.44 | 9.55 | 9,295,776 |
| 24 Feb 14 |
9.61300 +0.18 |
9.65 | 9.37 | 9.38 | 8,150,488 |
| 21 Feb 14 |
9.43400 +0.05 |
9.49 | 9.35 | 9.40 | 8,894,573 |
| 20 Feb 14 |
9.38400 +0.04 |
9.38 | 9.23 | 9.25 | 6,025,974 |
| 19 Feb 14 |
9.34000 +0.04 |
9.36 | 9.27 | 9.28 | 6,594,004 |
| 18 Feb 14 |
9.30300 +0.08 |
9.32 | 9.22 | 9.22 | 8,540,213 |
| 17 Feb 14 |
9.22600 -0.01 |
9.27 | 9.18 | 9.22 | 4,143,547 |
| 14 Feb 14 |
9.23100 +0.04 |
9.24 | 9.14 | 9.20 | 5,493,685 |
| 13 Feb 14 |
9.19200 +0.07 |
9.20 | 9.08 | 9.10 | 6,385,504 |
| 12 Feb 14 |
9.12100 +0.01 |
9.14 | 9.03 | 9.12 | 5,457,699 |
| 11 Feb 14 |
9.11000 +0.07 |
9.13 | 9.06 | 9.10 | 6,818,207 |
| 10 Feb 14 |
9.03700 -0.12 |
9.17 | 8.99 | 9.16 | 7,784,655 |
| 07 Feb 14 |
9.15500 +0.11 |
9.17 | 9.00 | 9.06 | 6,045,666 |
| 06 Feb 14 |
9.04600 +0.19 |
9.11 | 8.85 | 8.86 | 8,601,442 |
| 05 Feb 14 |
8.86000 -0.03 |
8.96 | 8.80 | 8.83 | 6,003,116 |
| 04 Feb 14 |
8.88500 -0.05 |
8.92 | 8.80 | 8.91 | 8,308,289 |
| 03 Feb 14 |
8.94000 -0.24 |
9.19 | 8.92 | 9.12 | 9,196,303 |
| 31 Jan 14 |
9.17600 +0.00 |
9.20 | 8.98 | 9.17 | 11,668,440 |
| 30 Jan 14 |
9.17300 +0.14 |
9.19 | 8.98 | 9.05 | 8,292,008 |
| 29 Jan 14 |
9.03700 +0.00 |
9.21 | 8.91 | 9.10 | 11,317,820 |
| 28 Jan 14 |
9.03500 -0.03 |
9.12 | 8.90 | 9.10 | 11,509,790 |
| 27 Jan 14 |
9.07000 -0.11 |
9.20 | 9.03 | 9.15 | 9,623,464 |
| 24 Jan 14 |
9.17800 -0.24 |
9.53 | 9.18 | 9.47 | 12,202,680 |
| 23 Jan 14 |
9.42000 +0.06 |
9.56 | 9.33 | 9.33 | 11,048,450 |
| 22 Jan 14 |
9.36100 -0.12 |
9.54 | 9.33 | 9.52 | 9,416,268 |
| 21 Jan 14 |
9.48100 -0.22 |
9.73 | 9.44 | 9.71 | 11,347,820 |
| 20 Jan 14 |
9.69600 +0.03 |
9.72 | 9.62 | 9.68 | 4,478,561 |
| 17 Jan 14 |
9.67100 +0.05 |
9.69 | 9.56 | 9.63 | 8,630,191 |
| 16 Jan 14 |
9.62500 -0.06 |
9.74 | 9.60 | 9.65 | 8,271,539 |
| 15 Jan 14 |
9.68500 +0.15 |
9.69 | 9.47 | 9.53 | 12,663,370 |
| 14 Jan 14 |
9.53300 +0.01 |
9.55 | 9.40 | 9.44 | 7,330,487 |
| 13 Jan 14 |
9.52600 +0.06 |
9.54 | 9.47 | 9.47 | 9,910,989 |
| 10 Jan 14 |
9.46900 +0.29 |
9.48 | 9.25 | 9.37 | 15,096,910 |
| 09 Jan 14 |
9.18300 +0.04 |
9.21 | 9.01 | 9.06 | 12,096,130 |
| 08 Jan 14 |
9.14000 +0.02 |
9.15 | 9.07 | 9.15 | 6,425,266 |
| 07 Jan 14 |
9.12400 +0.25 |
9.13 | 8.86 | 8.90 | 10,106,030 |
| 06 Jan 14 |
8.87400 +0.03 |
8.93 | 8.81 | 8.84 | 5,539,520 |
| 03 Jan 14 |
8.83900 +0.11 |
8.89 | 8.70 | 8.73 | 5,790,732 |
| 02 Jan 14 |
8.72700 -0.27 |
9.04 | 8.72 | 9.02 | 7,836,524 |
| 31 Dec 13 |
9.00000 +0.06 |
9.00 | 8.86 | 8.87 | 2,344,151 |
| 30 Dec 13 |
8.94000 -0.08 |
9.09 | 8.89 | 9.05 | 4,863,851 |
| 27 Dec 13 |
9.01500 +0.16 |
9.02 | 8.86 | 8.90 | 4,745,320 |
| 24 Dec 13 |
8.85900 +0.02 |
8.88 | 8.78 | 8.86 | 1,190,518 |
| 23 Dec 13 |
8.83900 +0.08 |
8.84 | 8.63 | 8.79 | 7,483,342 |
| 20 Dec 13 |
8.75700 -0.27 |
9.06 | 8.76 | 9.03 | 44,399,552 |
| 19 Dec 13 |
9.03200 +0.17 |
9.05 | 8.91 | 8.91 | 12,668,440 |
| 18 Dec 13 |
8.86100 +0.12 |
8.98 | 8.73 | 8.78 | 11,890,470 |
| 17 Dec 13 |
8.73800 +0.10 |
8.89 | 8.39 | 8.39 | 15,761,230 |
| 16 Dec 13 |
8.63900 +0.09 |
8.69 | 8.52 | 8.52 | 9,317,786 |
| 13 Dec 13 |
8.54500 -0.13 |
8.70 | 8.50 | 8.66 | 8,978,665 |
| 12 Dec 13 |
8.67900 -0.02 |
8.72 | 8.61 | 8.65 | 9,379,299 |
| 11 Dec 13 |
8.69900 -0.14 |
8.90 | 8.69 | 8.80 | 11,483,000 |
| 10 Dec 13 |
8.83500 -0.16 |
9.07 | 8.82 | 8.93 | 8,892,278 |
| 09 Dec 13 |
8.99600 +0.05 |
9.04 | 8.85 | 8.93 | 10,968,500 |
| 06 Dec 13 |
8.95000 -0.38 |
9.10 | 8.82 | 9.10 | 14,605,650 |
| 05 Dec 13 |
9.33100 +0.03 |
9.55 | 9.30 | 9.31 | 16,072,430 |
| 04 Dec 13 |
9.30000 +0.10 |
9.34 | 9.12 | 9.20 | 12,734,400 |
| 03 Dec 13 |
9.20000 -0.33 |
9.51 | 9.16 | 9.50 | 18,940,712 |
| 02 Dec 13 |
9.52700 -0.09 |
9.65 | 9.52 | 9.62 | 6,882,761 |
| 29 Nov 13 |
9.61500 +0.05 |
9.64 | 9.54 | 9.57 | 5,848,336 |
| 28 Nov 13 |
9.56600 +0.05 |
9.61 | 9.49 | 9.52 | 5,211,199 |
| 27 Nov 13 |
9.51500 -0.02 |
9.60 | 9.49 | 9.57 | 7,337,524 |
| 26 Nov 13 |
9.53200 -0.01 |
9.57 | 9.47 | 9.52 | 7,317,133 |
| 25 Nov 13 |
9.54400 +0.02 |
9.64 | 9.51 | 9.58 | 5,835,989 |
| 22 Nov 13 |
9.52200 +0.10 |
9.56 | 9.37 | 9.42 | 11,395,130 |
| 21 Nov 13 |
9.41800 -0.09 |
9.46 | 9.30 | 9.38 | 10,738,610 |
| 20 Nov 13 |
9.50700 -0.15 |
9.69 | 9.48 | 9.63 | 11,800,870 |
| 19 Nov 13 |
9.66100 -0.08 |
9.73 | 9.64 | 9.70 | 5,018,163 |
| 18 Nov 13 |
9.74300 +0.06 |
9.78 | 9.62 | 9.63 | 7,722,150 |
| 15 Nov 13 |
9.68700 +0.03 |
9.77 | 9.58 | 9.66 | 10,355,910 |
| 14 Nov 13 |
9.66100 -0.02 |
9.80 | 9.60 | 9.76 | 10,644,710 |
| 13 Nov 13 |
9.68000 -0.03 |
9.72 | 9.62 | 9.66 | 8,925,742 |
| 12 Nov 13 |
9.71300 -0.04 |
9.78 | 9.65 | 9.77 | 6,079,577 |
| 11 Nov 13 |
9.75700 +0.06 |
9.78 | 9.63 | 9.70 | 4,669,571 |
| 08 Nov 13 |
9.69200 +0.03 |
9.75 | 9.52 | 9.54 | 8,782,116 |
| 07 Nov 13 |
9.65800 -0.09 |
9.89 | 9.60 | 9.70 | 12,311,050 |
| 06 Nov 13 |
9.74300 -0.01 |
9.83 | 9.65 | 9.80 | 10,290,460 |
| 05 Nov 13 |
9.75000 -0.40 |
10.05 | 9.60 | 10.00 | 29,059,420 |
| 04 Nov 13 |
10.15000 +0.00 |
10.22 | 10.11 | 10.16 | 4,105,339 |
| 01 Nov 13 |
10.14500 +0.04 |
10.27 | 10.07 | 10.16 | 5,505,815 |
| 31 Oct 13 |
10.11000 -0.06 |
10.15 | 10.00 | 10.14 | 9,551,834 |
| 30 Oct 13 |
10.16500 -0.20 |
10.44 | 10.06 | 10.38 | 8,659,983 |
| 29 Oct 13 |
10.37000 +0.19 |
10.38 | 10.15 | 10.15 | 7,301,826 |
| 28 Oct 13 |
10.18000 +0.03 |
10.23 | 10.12 | 10.16 | 5,225,115 |
| 25 Oct 13 |
10.14500 -0.03 |
10.18 | 10.06 | 10.14 | 5,757,105 |
| 24 Oct 13 |
10.18000 +0.10 |
10.22 | 9.99 | 10.08 | 10,614,550 |
| 23 Oct 13 |
10.08000 -0.57 |
10.60 | 10.00 | 10.51 | 28,072,800 |
| 22 Oct 13 |
10.65000 +0.10 |
10.70 | 10.45 | 10.50 | 13,160,880 |
| 21 Oct 13 |
10.54500 +0.13 |
10.55 | 10.33 | 10.39 | 6,908,978 |
| 18 Oct 13 |
10.41500 +0.05 |
10.49 | 10.30 | 10.39 | 8,680,039 |
| 17 Oct 13 |
10.37000 -0.08 |
10.38 | 10.19 | 10.38 | 9,615,967 |
| 16 Oct 13 |
10.45000 +0.27 |
10.48 | 10.10 | 10.11 | 14,462,100 |
| 15 Oct 13 |
10.18000 +0.05 |
10.20 | 10.07 | 10.15 | 9,003,287 |
| 14 Oct 13 |
10.13500 +0.08 |
10.17 | 9.96 | 10.00 | 7,355,953 |
| 11 Oct 13 |
10.05500 -0.16 |
10.24 | 9.93 | 10.24 | 14,539,290 |
| 10 Oct 13 |
10.22000 +0.37 |
10.26 | 9.90 | 9.93 | 15,760,130 |
| 09 Oct 13 |
9.85400 +0.20 |
9.90 | 9.61 | 9.62 | 12,622,610 |
| 08 Oct 13 |
9.65000 +0.13 |
9.81 | 9.53 | 9.55 | 17,317,410 |
| 07 Oct 13 |
9.52400 +0.04 |
9.52 | 9.30 | 9.40 | 8,119,649 |
| 04 Oct 13 |
9.48000 +0.19 |
9.49 | 9.29 | 9.30 | 8,591,983 |
| 03 Oct 13 |
9.29200 -0.01 |
9.34 | 9.18 | 9.30 | 9,278,330 |
| 02 Oct 13 |
9.29700 -0.11 |
9.36 | 9.23 | 9.36 | 10,028,230 |
| 01 Oct 13 |
9.40700 +0.14 |
9.41 | 9.22 | 9.24 | 8,446,978 |
| 30 Sep 13 |
9.26900 -0.14 |
9.35 | 9.20 | 9.33 | 10,749,770 |
| 27 Sep 13 |
9.40600 -0.02 |
9.51 | 9.36 | 9.47 | 8,760,675 |
| 26 Sep 13 |
9.43000 +0.31 |
9.49 | 9.09 | 9.11 | 23,997,230 |
| 25 Sep 13 |
9.12500 +0.25 |
9.14 | 8.83 | 8.88 | 18,782,288 |
| 24 Sep 13 |
8.87100 +0.16 |
8.87 | 8.74 | 8.75 | 9,777,626 |
| 23 Sep 13 |
8.71500 -0.05 |
8.83 | 8.71 | 8.77 | 9,330,106 |
| 20 Sep 13 |
8.76800 +0.10 |
8.77 | 8.59 | 8.62 | 14,780,640 |
| 19 Sep 13 |
8.67000 +0.03 |
8.72 | 8.63 | 8.71 | 16,358,150 |
| 18 Sep 13 |
8.64400 -0.04 |
8.74 | 8.60 | 8.70 | 11,124,930 |
| 17 Sep 13 |
8.68300 -0.04 |
8.70 | 8.58 | 8.68 | 13,158,440 |
| 16 Sep 13 |
8.72100 -0.06 |
8.84 | 8.64 | 8.83 | 11,156,500 |
| 13 Sep 13 |
8.77700 -0.08 |
8.81 | 8.71 | 8.76 | 9,943,307 |
| 12 Sep 13 |
8.85700 +0.20 |
8.97 | 8.63 | 8.65 | 17,688,600 |
| 11 Sep 13 |
8.65600 +0.10 |
8.69 | 8.50 | 8.59 | 15,267,860 |
| 10 Sep 13 |
8.55600 +0.14 |
8.56 | 8.40 | 8.45 | 13,518,690 |
| 09 Sep 13 |
8.41400 -0.02 |
8.44 | 8.35 | 8.42 | 8,552,528 |
| 06 Sep 13 |
8.43300 +0.01 |
8.45 | 8.30 | 8.42 | 18,484,052 |
| 05 Sep 13 |
8.42300 +0.38 |
8.43 | 8.05 | 8.06 | 23,139,670 |
| 04 Sep 13 |
8.04800 +0.12 |
8.08 | 7.85 | 7.97 | 11,824,000 |
| 03 Sep 13 |
7.92500 +0.17 |
8.04 | 7.72 | 7.79 | 17,070,570 |
| 02 Sep 13 |
7.75100 +0.07 |
7.79 | 7.72 | 7.74 | 6,878,949 |
| 30 Aug 13 |
7.67600 -0.03 |
7.75 | 7.60 | 7.66 | 11,452,060 |
| 29 Aug 13 |
7.70500 +0.13 |
7.82 | 7.62 | 7.64 | 9,279,565 |
| 28 Aug 13 |
7.57900 +0.01 |
7.63 | 7.51 | 7.55 | 8,952,472 |
| 27 Aug 13 |
7.56600 -0.21 |
7.76 | 7.55 | 7.72 | 8,191,304 |
| 26 Aug 13 |
7.77600 -0.04 |
7.84 | 7.73 | 7.84 | 2,801,323 |
| 23 Aug 13 |
7.81700 +0.09 |
7.84 | 7.70 | 7.74 | 5,585,227 |
| 22 Aug 13 |
7.73000 +0.02 |
7.86 | 7.70 | 7.70 | 5,789,915 |
| 21 Aug 13 |
7.71100 +0.01 |
7.79 | 7.70 | 7.75 | 4,753,256 |
| 20 Aug 13 |
7.70400 -0.14 |
7.81 | 7.66 | 7.80 | 6,503,364 |
| 19 Aug 13 |
7.84500 -0.13 |
7.97 | 7.82 | 7.97 | 5,886,991 |
| 16 Aug 13 |
7.97400 +0.08 |
7.99 | 7.81 | 7.85 | 10,887,280 |
| 15 Aug 13 |
7.89100 +0.00 |
7.98 | 7.82 | 7.88 | 7,243,279 |
| 14 Aug 13 |
7.89000 +0.03 |
7.90 | 7.77 | 7.86 | 8,027,078 |
| 13 Aug 13 |
7.86300 +0.23 |
7.87 | 7.63 | 7.68 | 12,232,960 |
| 12 Aug 13 |
7.63100 +0.07 |
7.66 | 7.51 | 7.58 | 9,201,926 |
| 09 Aug 13 |
7.56100 +0.18 |
7.60 | 7.41 | 7.43 | 11,885,500 |
| 08 Aug 13 |
7.38400 +0.09 |
7.43 | 7.28 | 7.32 | 6,106,675 |
| 07 Aug 13 |
7.29400 +0.02 |
7.30 | 7.19 | 7.25 | 6,711,785 |
| 06 Aug 13 |
7.27900 -0.12 |
7.41 | 7.22 | 7.40 | 8,407,637 |
| 05 Aug 13 |
7.40000 -0.03 |
7.47 | 7.38 | 7.47 | 4,132,041 |
| 02 Aug 13 |
7.42600 +0.00 |
7.49 | 7.40 | 7.45 | 5,519,802 |
| 01 Aug 13 |
7.42200 +0.03 |
7.44 | 7.37 | 7.41 | 8,632,830 |
| 31 Jul 13 |
7.38900 -0.07 |
7.47 | 7.32 | 7.42 | 8,780,327 |
| 30 Jul 13 |
7.45900 +0.01 |
7.50 | 7.41 | 7.47 | 6,074,944 |
| 29 Jul 13 |
7.44900 -0.09 |
7.55 | 7.41 | 7.54 | 8,535,909 |
| 26 Jul 13 |
7.53800 +0.04 |
7.55 | 7.39 | 7.54 | 11,134,630 |
| 25 Jul 13 |
7.50000 -0.25 |
7.53 | 7.32 | 7.50 | 23,733,028 |
| 24 Jul 13 |
7.75000 +0.07 |
7.76 | 7.63 | 7.73 | 7,737,963 |
| 23 Jul 13 |
7.67600 +0.16 |
7.76 | 7.59 | 7.59 | 11,504,950 |
| 22 Jul 13 |
7.51400 +0.04 |
7.52 | 7.34 | 7.40 | 6,993,099 |
| 19 Jul 13 |
7.47500 -0.02 |
7.47 | 7.38 | 7.45 | 6,226,717 |
| 18 Jul 13 |
7.49400 +0.06 |
7.50 | 7.38 | 7.42 | 4,970,921 |
| 17 Jul 13 |
7.43200 +0.04 |
7.47 | 7.30 | 7.42 | 5,431,617 |
| 16 Jul 13 |
7.39100 -0.01 |
7.45 | 7.32 | 7.44 | 5,636,437 |
| 15 Jul 13 |
7.40000 +0.11 |
7.41 | 7.29 | 7.29 | 4,684,449 |
| 12 Jul 13 |
7.28700 -0.09 |
7.45 | 7.27 | 7.41 | 6,041,107 |
| 11 Jul 13 |
7.37400 +0.10 |
7.43 | 7.30 | 7.37 | 8,304,189 |
| 10 Jul 13 |
7.27500 -0.07 |
7.34 | 7.23 | 7.34 | 4,986,494 |
| 09 Jul 13 |
7.34300 +0.13 |
7.39 | 7.22 | 7.23 | 7,863,736 |
| 08 Jul 13 |
7.21500 +0.12 |
7.26 | 7.10 | 7.15 | 6,726,870 |
| 05 Jul 13 |
7.09800 -0.16 |
7.28 | 7.08 | 7.28 | 9,180,555 |
| 04 Jul 13 |
7.25900 +0.14 |
7.27 | 7.09 | 7.14 | 9,232,165 |
| 03 Jul 13 |
7.11500 -0.09 |
7.15 | 7.03 | 7.12 | 8,480,821 |
| 02 Jul 13 |
7.20500 -0.05 |
7.28 | 7.15 | 7.28 | 9,270,689 |
| 01 Jul 13 |
7.25000 -0.02 |
7.34 | 7.11 | 7.30 | 7,166,676 |
| 28 Jun 13 |
7.26800 -0.13 |
7.39 | 7.19 | 7.36 | 12,460,550 |
| 27 Jun 13 |
7.39500 +0.01 |
7.44 | 7.25 | 7.39 | 8,050,549 |
| 26 Jun 13 |
7.38000 +0.17 |
7.44 | 7.16 | 7.20 | 9,609,840 |
| 25 Jun 13 |
7.20600 +0.09 |
7.29 | 7.15 | 7.20 | 8,619,315 |
| 24 Jun 13 |
7.11600 -0.16 |
7.37 | 7.09 | 7.29 | 10,069,440 |
| 21 Jun 13 |
7.28100 -0.02 |
7.44 | 7.28 | 7.34 | 14,115,060 |
| 20 Jun 13 |
7.30200 -0.28 |
7.51 | 7.25 | 7.46 | 13,076,600 |
| 19 Jun 13 |
7.58300 -0.01 |
7.72 | 7.55 | 7.58 | 7,869,838 |
| 18 Jun 13 |
7.59300 +0.00 |
7.61 | 7.49 | 7.57 | 6,520,138 |
| 17 Jun 13 |
7.59100 +0.23 |
7.70 | 7.46 | 7.49 | 11,304,670 |
| 14 Jun 13 |
7.36400 -0.08 |
7.46 | 7.36 | 7.46 | 6,963,039 |
| 13 Jun 13 |
7.44600 -0.02 |
7.48 | 7.34 | 7.38 | 8,370,028 |
| 12 Jun 13 |
7.46900 -0.01 |
7.60 | 7.41 | 7.47 | 9,435,172 |
| 11 Jun 13 |
7.47400 -0.03 |
7.55 | 7.43 | 7.50 | 9,393,621 |
| 10 Jun 13 |
7.50300 -0.13 |
7.65 | 7.49 | 7.62 | 7,634,775 |
| 07 Jun 13 |
7.63000 +0.14 |
7.68 | 7.50 | 7.52 | 8,920,926 |
| 06 Jun 13 |
7.49500 -0.16 |
7.66 | 7.49 | 7.58 | 11,124,150 |
| 05 Jun 13 |
7.65800 -0.10 |
7.84 | 7.66 | 7.75 | 8,629,759 |
| 04 Jun 13 |
7.76100 +0.04 |
7.84 | 7.72 | 7.81 | 6,943,950 |
| 03 Jun 13 |
7.72300 -0.12 |
7.87 | 7.68 | 7.85 | 8,854,421 |
| 31 May 13 |
7.84300 -0.27 |
8.09 | 7.84 | 8.08 | 14,131,890 |
| 30 May 13 |
8.10900 -0.04 |
8.21 | 8.08 | 8.15 | 9,455,866 |
| 29 May 13 |
8.15000 -0.15 |
8.34 | 8.14 | 8.30 | 9,714,963 |
| 28 May 13 |
8.30000 +0.11 |
8.36 | 8.20 | 8.22 | 8,054,290 |
| 27 May 13 |
8.18900 +0.09 |
8.24 | 8.14 | 8.19 | 3,693,887 |
| 24 May 13 |
8.10000 +0.00 |
8.19 | 8.07 | 8.17 | 5,588,152 |
| 23 May 13 |
8.09900 -0.20 |
8.20 | 8.04 | 8.15 | 10,226,090 |
| 22 May 13 |
8.30300 +0.01 |
8.38 | 8.25 | 8.34 | 6,254,027 |
| 21 May 13 |
8.29200 +0.00 |
8.31 | 8.16 | 8.30 | 7,604,158 |
| 20 May 13 |
8.29600 +0.06 |
8.31 | 8.23 | 8.27 | 4,218,744 |
| 17 May 13 |
8.23300 +0.02 |
8.26 | 8.12 | 8.17 | 10,236,350 |
| 16 May 13 |
8.21400 -0.11 |
8.32 | 8.15 | 8.31 | 8,614,704 |
| 15 May 13 |
8.32000 +0.00 |
8.32 | 8.19 | 8.28 | 7,025,830 |
| 14 May 13 |
8.32400 -0.01 |
8.38 | 8.20 | 8.38 | 4,760,329 |
| 13 May 13 |
8.33200 -0.02 |
8.39 | 8.28 | 8.35 | 5,226,355 |
| 10 May 13 |
8.35500 +0.16 |
8.39 | 8.20 | 8.20 | 7,846,932 |
| 09 May 13 |
8.19100 +0.03 |
8.21 | 8.10 | 8.16 | 4,142,265 |
| 08 May 13 |
8.15900 -0.03 |
8.24 | 8.13 | 8.20 | 5,983,719 |
| 07 May 13 |
8.18900 +0.00 |
8.25 | 8.15 | 8.25 | 5,814,366 |
| 06 May 13 |
8.18700 -0.06 |
8.26 | 8.16 | 8.25 | 2,981,430 |
| 03 May 13 |
8.24800 +0.17 |
8.25 | 8.05 | 8.16 | 7,095,757 |
| 02 May 13 |
8.07600 -0.05 |
8.29 | 8.06 | 8.14 | 9,980,464 |
| 30 Apr 13 |
8.12400 -0.09 |
8.28 | 8.07 | 8.28 | 8,670,646 |
| 29 Apr 13 |
8.21800 +0.08 |
8.22 | 8.14 | 8.14 | 7,751,110 |
| 26 Apr 13 |
8.14100 -0.03 |
8.18 | 8.04 | 8.09 | 6,573,946 |
| 25 Apr 13 |
8.17100 +0.16 |
8.23 | 8.00 | 8.06 | 10,020,650 |
| 24 Apr 13 |
8.01000 +0.21 |
8.10 | 7.80 | 7.84 | 16,746,180 |
| 23 Apr 13 |
7.79700 +0.16 |
7.80 | 7.61 | 7.64 | 11,178,790 |
| 22 Apr 13 |
7.64100 +0.03 |
7.70 | 7.59 | 7.69 | 6,897,011 |
| 19 Apr 13 |
7.60600 +0.05 |
7.70 | 7.57 | 7.65 | 10,662,690 |
| 18 Apr 13 |
7.55600 +0.05 |
7.65 | 7.50 | 7.56 | 10,140,690 |
| 17 Apr 13 |
7.50500 -0.10 |
7.65 | 7.49 | 7.64 | 11,228,630 |
| 16 Apr 13 |
7.60500 -0.14 |
7.74 | 7.59 | 7.69 | 8,666,654 |
| 15 Apr 13 |
7.75000 -0.07 |
7.89 | 7.70 | 7.84 | 8,277,622 |
| 12 Apr 13 |
7.82000 -0.10 |
7.95 | 7.82 | 7.92 | 7,586,905 |
| 11 Apr 13 |
7.91900 +0.10 |
8.00 | 7.86 | 7.93 | 11,445,790 |
| 10 Apr 13 |
7.82000 +0.11 |
7.82 | 7.52 | 7.52 | 13,666,980 |
| 09 Apr 13 |
7.70800 +0.13 |
7.79 | 7.60 | 7.61 | 8,136,723 |
| 08 Apr 13 |
7.57400 -0.14 |
7.76 | 7.56 | 7.76 | 7,416,216 |
| 05 Apr 13 |
7.71500 +0.00 |
7.81 | 7.61 | 7.71 | 9,340,683 |
| 04 Apr 13 |
7.71900 +0.06 |
7.83 | 7.66 | 7.67 | 10,697,000 |
| 03 Apr 13 |
7.66300 -0.35 |
7.86 | 7.60 | 7.85 | 17,619,160 |
| 02 Apr 13 |
8.01700 +0.13 |
8.06 | 7.84 | 7.88 | 10,706,480 |
| 28 Mar 13 |
7.89000 -0.02 |
7.99 | 7.85 | 7.91 | 8,818,060 |
| 27 Mar 13 |
7.90600 -0.24 |
8.20 | 7.83 | 8.20 | 15,515,810 |
| 26 Mar 13 |
8.15000 -0.16 |
8.32 | 8.12 | 8.28 | 10,246,020 |
| 25 Mar 13 |
8.30600 -0.20 |
8.71 | 8.27 | 8.67 | 11,907,420 |
| 22 Mar 13 |
8.51000 -0.01 |
8.53 | 8.39 | 8.48 | 8,696,075 |
| 21 Mar 13 |
8.52200 -0.06 |
8.57 | 8.44 | 8.56 | 8,732,581 |
| 20 Mar 13 |
8.58000 +0.25 |
8.65 | 8.37 | 8.38 | 12,027,550 |
| 19 Mar 13 |
8.32800 -0.07 |
8.58 | 8.30 | 8.35 | 14,046,160 |
| 18 Mar 13 |
8.40300 -0.10 |
8.45 | 8.30 | 8.35 | 12,705,790 |
| 15 Mar 13 |
8.50700 +0.04 |
8.56 | 8.37 | 8.40 | 27,775,350 |
| 14 Mar 13 |
8.47000 +0.53 |
8.48 | 7.92 | 7.96 | 30,084,930 |
| 13 Mar 13 |
7.94500 -0.06 |
8.03 | 7.93 | 8.00 | 8,804,672 |
| 12 Mar 13 |
8.00700 +0.03 |
8.08 | 7.92 | 7.95 | 9,187,524 |
| 11 Mar 13 |
7.97700 +0.08 |
7.98 | 7.81 | 7.91 | 9,169,246 |
| 08 Mar 13 |
7.90000 +0.28 |
7.94 | 7.84 | 7.88 | 18,060,570 |
| 07 Mar 13 |
7.62100 -0.01 |
7.69 | 7.53 | 7.67 | 7,919,950 |
| 06 Mar 13 |
7.63300 -0.19 |
7.80 | 7.58 | 7.79 | 13,349,970 |
| 05 Mar 13 |
7.82200 +0.10 |
7.85 | 7.72 | 7.76 | 10,556,580 |
| 04 Mar 13 |
7.72400 +0.42 |
7.79 | 7.47 | 7.49 | 21,142,180 |
| 01 Mar 13 |
7.30700 -0.11 |
7.41 | 7.20 | 7.36 | 9,991,342 |
| 28 Feb 13 |
7.41900 -0.09 |
7.54 | 7.32 | 7.52 | 10,391,330 |
| 27 Feb 13 |
7.50700 +0.25 |
7.54 | 7.28 | 7.29 | 13,945,020 |
| 26 Feb 13 |
7.26000 -0.22 |
7.39 | 7.23 | 7.29 | 14,775,340 |
| 25 Feb 13 |
7.47900 -0.04 |
7.68 | 7.42 | 7.55 | 12,714,610 |
| 22 Feb 13 |
7.52100 +0.23 |
7.53 | 7.35 | 7.37 | 9,865,392 |
| 21 Feb 13 |
7.29200 -0.27 |
7.54 | 7.28 | 7.51 | 12,594,640 |
| 20 Feb 13 |
7.56000 -0.16 |
7.99 | 7.50 | 7.84 | 18,405,980 |
| 19 Feb 13 |
7.72100 +0.12 |
7.75 | 7.56 | 7.60 | 10,430,130 |
| 18 Feb 13 |
7.60000 +0.04 |
7.65 | 7.43 | 7.51 | 9,504,408 |
| 15 Feb 13 |
7.56100 -0.10 |
7.66 | 7.56 | 7.61 | 9,293,708 |
| 14 Feb 13 |
7.66500 -0.07 |
7.74 | 7.61 | 7.70 | 8,432,555 |
| 13 Feb 13 |
7.74000 -0.09 |
7.85 | 7.69 | 7.84 | 10,196,720 |
| 12 Feb 13 |
7.83000 -0.05 |
7.86 | 7.63 | 7.83 | 14,473,810 |
| 11 Feb 13 |
7.88300 +0.00 |
7.95 | 7.84 | 7.88 | 5,414,373 |
| 08 Feb 13 |
7.88600 +0.00 |
7.95 | 7.83 | 7.89 | 8,772,750 |
| 07 Feb 13 |
7.88800 +0.04 |
8.06 | 7.89 | 7.99 | 10,247,970 |
| 06 Feb 13 |
7.85100 -0.18 |
8.05 | 7.82 | 8.03 | 13,796,880 |
| 05 Feb 13 |
8.02800 +0.00 |
8.11 | 7.86 | 8.00 | 11,248,350 |
| 04 Feb 13 |
8.02800 -0.34 |
8.38 | 8.00 | 8.37 | 14,512,260 |
| 01 Feb 13 |
8.37000 +0.01 |
8.47 | 8.35 | 8.40 | 7,339,398 |
| 31 Jan 13 |
8.36200 -0.18 |
8.53 | 8.35 | 8.49 | 10,223,450 |
| 30 Jan 13 |
8.54700 -0.06 |
8.66 | 8.55 | 8.62 | 8,027,805 |
| 29 Jan 13 |
8.60300 +0.10 |
8.64 | 8.48 | 8.49 | 6,695,315 |
| 28 Jan 13 |
8.50700 +0.06 |
8.56 | 8.45 | 8.50 | 7,140,508 |
| 25 Jan 13 |
8.44800 -0.05 |
8.50 | 8.34 | 8.49 | 11,021,730 |
| 24 Jan 13 |
8.50200 +0.03 |
8.54 | 8.40 | 8.44 | 6,474,091 |
| 23 Jan 13 |
8.47200 -0.24 |
8.70 | 8.40 | 8.67 | 17,093,770 |
| 22 Jan 13 |
8.71000 -0.41 |
9.06 | 8.66 | 9.03 | 18,233,770 |
| 21 Jan 13 |
9.11800 +0.11 |
9.14 | 8.96 | 9.06 | 5,397,381 |
| 18 Jan 13 |
9.00500 +0.09 |
9.05 | 8.92 | 8.94 | 11,284,930 |
| 17 Jan 13 |
8.91800 +0.23 |
8.92 | 8.71 | 8.77 | 8,288,427 |
| 16 Jan 13 |
8.68400 -0.11 |
8.78 | 8.67 | 8.77 | 5,676,633 |
| 15 Jan 13 |
8.79000 -0.08 |
8.90 | 8.75 | 8.83 | 6,403,941 |
| 14 Jan 13 |
8.87000 +0.14 |
8.94 | 8.73 | 8.80 | 11,724,010 |
| 11 Jan 13 |
8.73100 -0.03 |
8.79 | 8.65 | 8.70 | 8,096,808 |
| 10 Jan 13 |
8.75700 +0.01 |
8.79 | 8.52 | 8.72 | 16,941,680 |
| 09 Jan 13 |
8.75000 +0.36 |
8.89 | 8.48 | 8.51 | 22,537,340 |
| 08 Jan 13 |
8.39000 -0.02 |
8.52 | 8.39 | 8.40 | 6,391,719 |
| 07 Jan 13 |
8.41500 -0.09 |
8.52 | 8.38 | 8.51 | 5,437,862 |
| 04 Jan 13 |
8.50700 +0.04 |
8.51 | 8.41 | 8.47 | 4,853,590 |
| 03 Jan 13 |
8.46700 -0.04 |
8.51 | 8.38 | 8.51 | 4,505,419 |
| 02 Jan 13 |
8.50600 +0.17 |
8.54 | 8.41 | 8.44 | 8,280,305 |
| 31 Dec 12 |
8.33900 +0.06 |
8.39 | 8.19 | 8.22 | 2,278,420 |
| 28 Dec 12 |
8.27700 -0.13 |
8.45 | 8.26 | 8.43 | 5,250,935 |
| 27 Dec 12 |
8.40500 +0.07 |
8.51 | 8.34 | 8.34 | 6,362,497 |
| 24 Dec 12 |
8.33400 -0.01 |
8.44 | 8.31 | 8.35 | 3,480,470 |
| 21 Dec 12 |
8.34600 +0.10 |
8.35 | 8.21 | 8.23 | 18,165,360 |
| 20 Dec 12 |
8.24300 -0.04 |
8.28 | 8.15 | 8.20 | 7,346,100 |
| 19 Dec 12 |
8.28600 -0.06 |
8.41 | 8.22 | 8.35 | 9,069,415 |
| 18 Dec 12 |
8.35000 -0.09 |
8.49 | 8.31 | 8.45 | 8,391,889 |
| 17 Dec 12 |
8.43800 -0.06 |
8.49 | 8.34 | 8.47 | 9,010,617 |
| 14 Dec 12 |
8.50000 -0.05 |
8.59 | 8.45 | 8.58 | 6,554,867 |
| 13 Dec 12 |
8.55100 +0.02 |
8.56 | 8.49 | 8.53 | 7,639,383 |
| 12 Dec 12 |
8.53000 +0.13 |
8.53 | 8.33 | 8.38 | 10,104,100 |
| 11 Dec 12 |
8.39900 +0.18 |
8.40 | 8.15 | 8.21 | 7,306,539 |
| 10 Dec 12 |
8.21500 +0.05 |
8.23 | 8.06 | 8.18 | 6,693,026 |
| 07 Dec 12 |
8.17000 -0.10 |
8.32 | 8.15 | 8.27 | 6,800,116 |
| 06 Dec 12 |
8.27300 -0.15 |
8.48 | 8.20 | 8.45 | 10,969,350 |
| 05 Dec 12 |
8.42400 +0.23 |
8.44 | 8.22 | 8.25 | 10,522,930 |
| 04 Dec 12 |
8.19100 +0.07 |
8.23 | 8.13 | 8.15 | 7,019,658 |
| 03 Dec 12 |
8.12000 -0.02 |
8.24 | 8.12 | 8.19 | 5,904,692 |
| 30 Nov 12 |
8.13900 -0.15 |
8.27 | 8.13 | 8.27 | 7,838,771 |
| 29 Nov 12 |
8.29400 +0.36 |
8.29 | 7.99 | 7.99 | 11,277,460 |
| 28 Nov 12 |
7.93800 -0.07 |
8.01 | 7.84 | 7.99 | 10,584,340 |
| 27 Nov 12 |
8.00700 -0.16 |
8.24 | 7.99 | 8.21 | 9,278,584 |
| 26 Nov 12 |
8.17000 -0.08 |
8.32 | 8.17 | 8.23 | 6,060,371 |
| 23 Nov 12 |
8.25100 +0.02 |
8.25 | 8.05 | 8.22 | 7,507,169 |
| 22 Nov 12 |
8.23300 +0.00 |
8.28 | 8.15 | 8.26 | 5,067,634 |
| 21 Nov 12 |
8.23400 +0.13 |
8.25 | 8.02 | 8.06 | 8,268,360 |
| 20 Nov 12 |
8.10000 -0.04 |
8.16 | 8.01 | 8.11 | 5,724,799 |
| 19 Nov 12 |
8.14100 +0.14 |
8.14 | 7.97 | 8.08 | 9,162,864 |
| 16 Nov 12 |
8.00000 -0.22 |
8.25 | 7.99 | 8.22 | 13,582,870 |
| 15 Nov 12 |
8.22000 +0.04 |
8.32 | 8.10 | 8.13 | 9,951,487 |
| 14 Nov 12 |
8.18400 -0.03 |
8.31 | 8.16 | 8.21 | 6,924,620 |
| 13 Nov 12 |
8.21400 -0.02 |
8.26 | 8.06 | 8.18 | 10,445,120 |
| 12 Nov 12 |
8.23000 -0.07 |
8.34 | 8.21 | 8.31 | 5,745,932 |
| 09 Nov 12 |
8.30200 +0.01 |
8.34 | 8.17 | 8.29 | 8,861,271 |
| 08 Nov 12 |
8.29100 -0.04 |
8.41 | 8.28 | 8.38 | 8,513,373 |
| 07 Nov 12 |
8.33300 -0.23 |
8.66 | 8.33 | 8.61 | 12,073,130 |
| 06 Nov 12 |
8.56200 +0.05 |
8.61 | 8.49 | 8.51 | 5,062,873 |
| 05 Nov 12 |
8.51300 -0.14 |
8.63 | 8.51 | 8.60 | 7,300,062 |
| 02 Nov 12 |
8.65500 +0.03 |
8.66 | 8.55 | 8.65 | 6,950,826 |
| 01 Nov 12 |
8.62100 +0.02 |
8.65 | 8.52 | 8.60 | 8,230,975 |
| 31 Oct 12 |
8.60200 -0.11 |
8.80 | 8.60 | 8.73 | 8,860,889 |
| 30 Oct 12 |
8.70800 +0.06 |
8.83 | 8.64 | 8.64 | 7,099,079 |
| 29 Oct 12 |
8.65200 -0.17 |
8.76 | 8.64 | 8.74 | 9,564,537 |
| 26 Oct 12 |
8.82500 -0.01 |
8.88 | 8.65 | 8.73 | 13,075,880 |
| 25 Oct 12 |
8.83300 -0.48 |
9.54 | 8.81 | 9.18 | 28,737,340 |
| 24 Oct 12 |
9.31400 -0.05 |
9.43 | 9.26 | 9.37 | 7,278,819 |
| 23 Oct 12 |
9.36400 -0.19 |
9.60 | 9.32 | 9.56 | 9,970,017 |
| 22 Oct 12 |
9.55300 -0.09 |
9.69 | 9.55 | 9.65 | 8,764,875 |
| 19 Oct 12 |
9.64000 -0.08 |
9.74 | 9.60 | 9.72 | 11,938,040 |
| 18 Oct 12 |
9.72400 +0.06 |
9.75 | 9.59 | 9.68 | 9,734,733 |
| 17 Oct 12 |
9.66600 +0.15 |
9.67 | 9.43 | 9.50 | 15,603,400 |
| 16 Oct 12 |
9.51700 +0.20 |
9.52 | 9.26 | 9.39 | 10,674,150 |
| 15 Oct 12 |
9.31800 +0.04 |
9.39 | 9.24 | 9.32 | 5,341,403 |
| 12 Oct 12 |
9.27800 -0.10 |
9.41 | 9.27 | 9.33 | 5,266,927 |
| 11 Oct 12 |
9.38200 +0.05 |
9.39 | 9.26 | 9.30 | 9,449,713 |
| 10 Oct 12 |
9.33400 +0.04 |
9.49 | 9.28 | 9.29 | 9,318,671 |
| 09 Oct 12 |
9.29000 -0.14 |
9.49 | 9.26 | 9.46 | 7,162,356 |
| 08 Oct 12 |
9.43300 -0.13 |
9.50 | 9.42 | 9.48 | 5,806,381 |
| 05 Oct 12 |
9.56500 +0.21 |
9.58 | 9.36 | 9.39 | 10,363,540 |
| 04 Oct 12 |
9.35300 -0.16 |
9.54 | 9.30 | 9.51 | 10,138,000 |
| 03 Oct 12 |
9.50900 +0.03 |
9.55 | 9.33 | 9.42 | 9,230,031 |
| 02 Oct 12 |
9.47600 +0.18 |
9.60 | 9.20 | 9.26 | 13,880,210 |
| 01 Oct 12 |
9.30100 -0.09 |
9.41 | 9.27 | 9.38 | 15,371,660 |
| 28 Sep 12 |
9.38800 -0.31 |
9.77 | 9.39 | 9.76 | 13,410,560 |
| 27 Sep 12 |
9.69800 +0.08 |
9.81 | 9.65 | 9.70 | 8,969,833 |
| 26 Sep 12 |
9.61700 -0.26 |
9.82 | 9.62 | 9.75 | 11,251,490 |
| 25 Sep 12 |
9.88100 +0.12 |
9.96 | 9.76 | 9.83 | 13,526,800 |
| 24 Sep 12 |
9.76500 -0.10 |
9.88 | 9.76 | 9.84 | 6,050,792 |
| 21 Sep 12 |
9.86500 +0.04 |
9.93 | 9.78 | 9.90 | 18,460,868 |
| 20 Sep 12 |
9.82800 -0.10 |
9.96 | 9.82 | 9.95 | 10,774,640 |
| 19 Sep 12 |
9.92500 -0.10 |
10.08 | 9.90 | 10.05 | 15,619,510 |
| 18 Sep 12 |
10.02000 -0.40 |
10.48 | 9.99 | 10.33 | 19,795,160 |
| 17 Sep 12 |
10.42500 -0.26 |
10.58 | 10.36 | 10.52 | 11,340,120 |
| 14 Sep 12 |
10.68500 +0.08 |
10.78 | 10.59 | 10.75 | 13,651,970 |
| 13 Sep 12 |
10.61000 -0.18 |
10.78 | 10.56 | 10.75 | 7,978,673 |
| 12 Sep 12 |
10.78500 +0.23 |
10.81 | 10.58 | 10.61 | 9,011,788 |
| 11 Sep 12 |
10.55000 +0.12 |
10.63 | 10.38 | 10.44 | 8,967,541 |
| 10 Sep 12 |
10.43000 -0.18 |
10.61 | 10.40 | 10.61 | 17,092,750 |
| 07 Sep 12 |
10.61000 -0.51 |
10.82 | 10.57 | 10.69 | 22,592,720 |
| 06 Sep 12 |
11.12000 +0.14 |
11.14 | 10.89 | 11.00 | 12,935,930 |
| 05 Sep 12 |
10.98000 -0.11 |
11.10 | 10.93 | 11.10 | 6,798,013 |
| 04 Sep 12 |
11.08500 -0.06 |
11.18 | 11.03 | 11.17 | 5,370,604 |
| 03 Sep 12 |
11.14500 +0.15 |
11.15 | 10.93 | 10.98 | 5,391,991 |
| 31 Aug 12 |
10.99500 +0.14 |
11.02 | 10.81 | 10.90 | 9,467,145 |
| 30 Aug 12 |
10.86000 -0.17 |
11.15 | 10.81 | 11.07 | 8,974,377 |
| 29 Aug 12 |
11.03000 -0.28 |
11.19 | 10.92 | 11.10 | 11,124,780 |
| 28 Aug 12 |
11.31000 -0.13 |
11.42 | 11.27 | 11.40 | 4,625,612 |
| 27 Aug 12 |
11.44500 +0.18 |
11.44 | 11.20 | 11.22 | 4,973,593 |
| 24 Aug 12 |
11.26000 +0.04 |
11.31 | 11.13 | 11.27 | 4,800,974 |
| 23 Aug 12 |
11.22000 -0.06 |
11.40 | 11.13 | 11.39 | 5,574,473 |
| 22 Aug 12 |
11.28500 -0.19 |
11.45 | 11.27 | 11.35 | 6,379,554 |
| 21 Aug 12 |
11.47500 -0.02 |
11.55 | 11.36 | 11.55 | 6,776,233 |
| 20 Aug 12 |
11.49500 -0.01 |
11.58 | 11.37 | 11.50 | 5,187,597 |
| 17 Aug 12 |
11.50000 +0.02 |
11.53 | 11.38 | 11.50 | 8,411,905 |
| 16 Aug 12 |
11.48000 +0.14 |
11.48 | 11.21 | 11.34 | 8,826,566 |
| 15 Aug 12 |
11.34000 -0.06 |
11.38 | 11.24 | 11.28 | 3,410,942 |
| 14 Aug 12 |
11.40000 +0.13 |
11.43 | 11.30 | 11.33 | 4,875,465 |
| 13 Aug 12 |
11.26500 +0.06 |
11.38 | 11.13 | 11.23 | 4,645,873 |
| 10 Aug 12 |
11.21000 -0.13 |
11.28 | 11.11 | 11.22 | 5,723,276 |
| 09 Aug 12 |
11.33500 -0.08 |
11.48 | 11.13 | 11.45 | 7,368,628 |
| 08 Aug 12 |
11.41500 +0.02 |
11.44 | 11.31 | 11.35 | 6,138,423 |
| 07 Aug 12 |
11.39500 +0.25 |
11.40 | 11.10 | 11.10 | 8,715,261 |
| 06 Aug 12 |
11.15000 +0.10 |
11.20 | 10.86 | 10.96 | 7,333,537 |
| 03 Aug 12 |
11.05000 +0.55 |
11.05 | 10.48 | 10.62 | 10,333,270 |
| 02 Aug 12 |
10.50000 -0.46 |
11.02 | 10.49 | 10.93 | 13,262,470 |
| 01 Aug 12 |
10.96000 +0.07 |
10.96 | 10.79 | 10.89 | 5,264,267 |
| 31 Jul 12 |
10.89000 -0.16 |
11.10 | 10.86 | 11.09 | 8,724,903 |
| 30 Jul 12 |
11.05500 +0.00 |
11.14 | 10.84 | 11.09 | 11,116,280 |
| 27 Jul 12 |
11.05500 +0.13 |
11.06 | 10.69 | 10.97 | 10,513,140 |
| 26 Jul 12 |
10.92500 +0.66 |
10.93 | 10.39 | 10.47 | 16,113,610 |
| 25 Jul 12 |
10.26500 +0.04 |
10.40 | 10.16 | 10.24 | 6,042,970 |
| 24 Jul 12 |
10.23000 -0.25 |
10.50 | 10.22 | 10.49 | 8,914,979 |
| 23 Jul 12 |
10.47500 -0.24 |
10.67 | 10.40 | 10.60 | 10,636,710 |
| 20 Jul 12 |
10.71500 -0.43 |
11.14 | 10.70 | 11.14 | 14,253,080 |
| 19 Jul 12 |
11.14000 +0.02 |
11.22 | 11.00 | 11.15 | 7,943,208 |
| 18 Jul 12 |
11.12000 +0.28 |
11.15 | 10.90 | 10.94 | 12,799,820 |
| 17 Jul 12 |
10.84000 +0.09 |
10.94 | 10.72 | 10.77 | 9,161,014 |
| 16 Jul 12 |
10.75000 -0.07 |
10.91 | 10.64 | 10.77 | 9,981,779 |
| 13 Jul 12 |
10.82000 +0.57 |
10.85 | 10.30 | 10.31 | 17,595,740 |
| 12 Jul 12 |
10.25000 -0.09 |
10.31 | 10.18 | 10.31 | 6,352,182 |
| 11 Jul 12 |
10.33500 +0.13 |
10.37 | 10.16 | 10.18 | 5,429,208 |
| 10 Jul 12 |
10.20500 -0.07 |
10.34 | 10.18 | 10.31 | 6,332,584 |
| 09 Jul 12 |
10.27000 +0.09 |
10.31 | 10.15 | 10.21 | 8,503,795 |
| 06 Jul 12 |
10.18000 -0.20 |
10.41 | 10.18 | 10.35 | 9,886,507 |
| 05 Jul 12 |
10.38500 -0.03 |
10.59 | 10.31 | 10.37 | 9,989,422 |
| 04 Jul 12 |
10.41500 -0.03 |
10.48 | 10.35 | 10.45 | 4,530,556 |
| 03 Jul 12 |
10.44500 +0.01 |
10.47 | 10.33 | 10.45 | 7,577,578 |
| 02 Jul 12 |
10.43500 +0.06 |
10.49 | 10.28 | 10.36 | 7,355,982 |
| 29 Jun 12 |
10.37500 +0.41 |
10.38 | 10.06 | 10.17 | 13,715,690 |
| 28 Jun 12 |
9.96600 +0.03 |
10.05 | 9.76 | 9.93 | 7,874,863 |
| 27 Jun 12 |
9.93500 +0.18 |
9.95 | 9.78 | 9.80 | 7,389,559 |
| 26 Jun 12 |
9.75700 +0.04 |
9.82 | 9.69 | 9.76 | 6,322,859 |
| 25 Jun 12 |
9.71500 -0.28 |
9.94 | 9.69 | 9.91 | 8,749,982 |
| 22 Jun 12 |
10.00000 +0.19 |
10.10 | 9.75 | 9.79 | 11,992,250 |
| 21 Jun 12 |
9.81000 -0.10 |
9.94 | 9.75 | 9.87 | 13,597,230 |
| 20 Jun 12 |
9.90600 +0.04 |
9.93 | 9.80 | 9.93 | 10,379,360 |
| 19 Jun 12 |
9.86500 +0.20 |
9.86 | 9.57 | 9.71 | 11,383,000 |
| 18 Jun 12 |
9.66800 -0.13 |
9.92 | 9.63 | 9.83 | 9,894,233 |
| 15 Jun 12 |
9.80100 +0.08 |
9.88 | 9.71 | 9.80 | 16,678,189 |
| 14 Jun 12 |
9.72200 +0.03 |
9.78 | 9.60 | 9.66 | 8,323,977 |
| 13 Jun 12 |
9.68700 -0.09 |
9.89 | 9.65 | 9.85 | 10,967,530 |
| 12 Jun 12 |
9.77900 +0.14 |
9.84 | 9.66 | 9.66 | 11,541,430 |
| 11 Jun 12 |
9.63800 -0.16 |
10.05 | 9.63 | 9.89 | 30,378,220 |
| 08 Jun 12 |
9.79500 -0.50 |
9.84 | 9.45 | 9.52 | 37,197,576 |
| 07 Jun 12 |
10.29500 -0.10 |
10.51 | 10.28 | 10.45 | 19,944,770 |
| 06 Jun 12 |
10.39500 +0.15 |
10.49 | 10.21 | 10.28 | 11,949,130 |
| 05 Jun 12 |
10.25000 -0.02 |
10.31 | 10.11 | 10.22 | 9,841,612 |
| 04 Jun 12 |
10.27000 +0.20 |
10.32 | 10.02 | 10.05 | 7,680,815 |
| 01 Jun 12 |
10.07500 -0.09 |
10.28 | 9.95 | 10.28 | 17,601,420 |
| 31 May 12 |
10.16000 -0.02 |
10.30 | 10.06 | 10.23 | 14,455,610 |
| 30 May 12 |
10.17500 -0.09 |
10.33 | 10.12 | 10.22 | 14,968,890 |
| 29 May 12 |
10.26500 +0.01 |
10.36 | 10.14 | 10.32 | 8,513,145 |
| 28 May 12 |
10.25500 -0.09 |
10.48 | 10.24 | 10.42 | 5,341,749 |
| 25 May 12 |
10.34000 -0.02 |
10.44 | 10.18 | 10.38 | 7,443,143 |
| 24 May 12 |
10.36500 +0.24 |
10.40 | 10.05 | 10.19 | 14,424,560 |
| 23 May 12 |
10.12000 -0.34 |
10.37 | 10.10 | 10.35 | 10,162,250 |
| 22 May 12 |
10.45500 +0.34 |
10.48 | 10.13 | 10.18 | 12,920,980 |
| 21 May 12 |
10.12000 +0.12 |
10.26 | 9.89 | 9.99 | 11,227,760 |
| 18 May 12 |
10.00000 +0.10 |
10.05 | 9.82 | 9.88 | 15,571,460 |
| 17 May 12 |
9.90200 -0.08 |
10.00 | 9.81 | 10.00 | 7,545,978 |
| 16 May 12 |
9.98200 -0.04 |
10.15 | 9.87 | 9.94 | 12,826,880 |
| 15 May 12 |
10.02000 -0.13 |
10.30 | 9.94 | 10.28 | 12,490,920 |
| 14 May 12 |
10.14500 -0.29 |
10.36 | 10.10 | 10.36 | 10,818,940 |
| 11 May 12 |
10.44000 -0.12 |
10.53 | 10.26 | 10.53 | 8,216,984 |
| 10 May 12 |
10.55500 +0.13 |
10.56 | 10.35 | 10.55 | 7,874,855 |
| 09 May 12 |
10.42500 -0.16 |
10.62 | 10.31 | 10.60 | 9,005,937 |
| 08 May 12 |
10.58500 -0.01 |
10.76 | 10.53 | 10.73 | 11,561,300 |
| 07 May 12 |
10.59000 +0.19 |
10.59 | 10.20 | 10.28 | 8,068,405 |
| 04 May 12 |
10.40500 +0.12 |
10.56 | 10.27 | 10.35 | 12,113,280 |
| 03 May 12 |
10.28500 +0.05 |
10.60 | 10.20 | 10.45 | 15,099,430 |
| 02 May 12 |
10.24000 -0.10 |
10.56 | 10.18 | 10.52 | 9,769,238 |
| 30 Apr 12 |
10.33500 -0.14 |
10.55 | 10.33 | 10.49 | 6,152,753 |
| 27 Apr 12 |
10.48000 +0.07 |
10.50 | 10.21 | 10.32 | 6,993,874 |
| 26 Apr 12 |
10.41000 -0.07 |
10.53 | 10.30 | 10.50 | 8,872,085 |
| 25 Apr 12 |
10.47500 +0.24 |
10.52 | 10.23 | 10.26 | 10,103,970 |
| 24 Apr 12 |
10.23500 +0.38 |
10.26 | 9.90 | 9.92 | 11,918,820 |
| 23 Apr 12 |
9.86000 -0.20 |
10.08 | 9.86 | 10.04 | 13,438,160 |
| 20 Apr 12 |
10.06000 +0.14 |
10.15 | 9.88 | 9.96 | 15,107,340 |
| 19 Apr 12 |
9.91700 -0.32 |
10.31 | 9.88 | 10.24 | 19,525,380 |
| 18 Apr 12 |
10.24000 -0.16 |
10.40 | 10.19 | 10.33 | 10,516,870 |
| 17 Apr 12 |
10.40000 +0.31 |
10.40 | 10.13 | 10.15 | 11,420,910 |
| 16 Apr 12 |
10.08500 -0.03 |
10.23 | 10.07 | 10.18 | 8,674,335 |
| 13 Apr 12 |
10.11500 -0.27 |
10.35 | 10.06 | 10.34 | 12,319,710 |
| 12 Apr 12 |
10.38500 -0.14 |
10.52 | 10.23 | 10.48 | 12,814,240 |
| 11 Apr 12 |
10.53000 +0.06 |
10.60 | 10.47 | 10.48 | 8,808,477 |
| 10 Apr 12 |
10.46500 -0.16 |
10.65 | 10.47 | 10.53 | 10,641,450 |
| 05 Apr 12 |
10.62500 -0.05 |
10.78 | 10.53 | 10.75 | 7,280,292 |
| 04 Apr 12 |
10.67000 -0.27 |
10.98 | 10.65 | 10.93 | 10,843,230 |
| 03 Apr 12 |
10.94000 -0.25 |
11.24 | 10.93 | 11.22 | 6,255,256 |
| 02 Apr 12 |
11.18500 +0.08 |
11.19 | 10.98 | 11.14 | 7,460,921 |
| 30 Mar 12 |
11.10500 +0.06 |
11.15 | 10.98 | 11.08 | 8,741,495 |
| 29 Mar 12 |
11.04000 -0.21 |
11.27 | 11.03 | 11.23 | 7,198,090 |
| 28 Mar 12 |
11.25000 -0.11 |
11.44 | 11.25 | 11.35 | 5,373,587 |
| 27 Mar 12 |
11.36000 -0.15 |
11.59 | 11.34 | 11.52 | 8,787,829 |
| 26 Mar 12 |
11.50500 +0.02 |
11.52 | 11.39 | 11.49 | 5,081,026 |
| 23 Mar 12 |
11.49000 -0.02 |
11.63 | 11.43 | 11.55 | 6,188,909 |
| 22 Mar 12 |
11.51000 -0.09 |
11.60 | 11.44 | 11.56 | 5,897,348 |
| 21 Mar 12 |
11.60500 -0.01 |
11.72 | 11.57 | 11.70 | 7,711,683 |
| 20 Mar 12 |
11.61500 +0.18 |
11.70 | 11.41 | 11.44 | 8,655,034 |
| 19 Mar 12 |
11.44000 +0.11 |
11.45 | 11.25 | 11.30 | 5,611,284 |
| 16 Mar 12 |
11.33000 +0.07 |
11.33 | 11.22 | 11.27 | 10,011,880 |
| 15 Mar 12 |
11.26000 -0.02 |
11.29 | 11.20 | 11.26 | 6,506,711 |
| 14 Mar 12 |
11.28000 +0.01 |
11.37 | 11.24 | 11.32 | 7,421,197 |
| 13 Mar 12 |
11.26500 +0.18 |
11.28 | 11.08 | 11.12 | 6,198,153 |
| 12 Mar 12 |
11.09000 -0.06 |
11.16 | 11.02 | 11.13 | 6,887,753 |
| 09 Mar 12 |
11.15500 -0.03 |
11.23 | 11.08 | 11.22 | 7,625,846 |
| 08 Mar 12 |
11.18000 +0.16 |
11.18 | 10.98 | 11.08 | 8,326,520 |
| 07 Mar 12 |
11.02000 +0.01 |
11.11 | 10.92 | 11.02 | 8,803,176 |
| 06 Mar 12 |
11.01000 -0.32 |
11.36 | 11.01 | 11.34 | 10,070,770 |
| 05 Mar 12 |
11.33500 -0.10 |
11.44 | 11.28 | 11.38 | 5,366,158 |
| 02 Mar 12 |
11.43500 -0.05 |
11.50 | 11.30 | 11.50 | 6,760,109 |
| 01 Mar 12 |
11.48500 +0.03 |
11.48 | 11.28 | 11.42 | 7,519,026 |
| 29 Feb 12 |
11.45500 -0.13 |
11.64 | 11.43 | 11.63 | 9,564,902 |
| 28 Feb 12 |
11.58500 -0.13 |
11.77 | 11.52 | 11.75 | 9,475,010 |
| 27 Feb 12 |
11.71500 -0.01 |
11.76 | 11.63 | 11.74 | 5,664,495 |
| 24 Feb 12 |
11.73000 +0.13 |
11.74 | 11.65 | 11.65 | 6,657,664 |
| 23 Feb 12 |
11.60500 -0.06 |
11.78 | 11.59 | 11.75 | 8,854,638 |
| 22 Feb 12 |
11.66500 +0.22 |
11.76 | 11.51 | 11.55 | 18,794,700 |
| 21 Feb 12 |
11.44500 -0.03 |
11.57 | 11.29 | 11.53 | 7,941,941 |
| 20 Feb 12 |
11.47500 +0.06 |
11.52 | 11.36 | 11.47 | 6,366,341 |
| 17 Feb 12 |
11.41500 +0.16 |
11.48 | 11.28 | 11.33 | 8,596,708 |
| 16 Feb 12 |
11.25500 -0.03 |
11.30 | 11.11 | 11.30 | 6,330,726 |
| 15 Feb 12 |
11.29000 -0.05 |
11.40 | 11.24 | 11.35 | 5,746,350 |
| 14 Feb 12 |
11.33500 -0.01 |
11.48 | 11.30 | 11.38 | 5,947,280 |
| 13 Feb 12 |
11.34000 +0.09 |
11.40 | 11.23 | 11.30 | 7,163,797 |
| 10 Feb 12 |
11.25000 -0.19 |
11.41 | 11.23 | 11.40 | 6,783,981 |
| 09 Feb 12 |
11.44000 -0.15 |
11.67 | 11.36 | 11.60 | 10,760,700 |
| 08 Feb 12 |
11.59000 -0.06 |
11.74 | 11.57 | 11.71 | 7,354,562 |
| 07 Feb 12 |
11.64500 +0.13 |
11.66 | 11.51 | 11.65 | 7,414,989 |
| 06 Feb 12 |
11.52000 -0.01 |
11.56 | 11.43 | 11.55 | 6,135,505 |
| 03 Feb 12 |
11.53500 +0.03 |
11.54 | 11.43 | 11.49 | 8,584,730 |
| 02 Feb 12 |
11.50000 -0.06 |
11.69 | 11.47 | 11.69 | 8,756,742 |
| 01 Feb 12 |
11.55500 +0.09 |
11.60 | 11.48 | 11.51 | 8,936,328 |
| 31 Jan 12 |
11.46500 +0.13 |
11.50 | 11.38 | 11.46 | 8,045,157 |
| 30 Jan 12 |
11.34000 -0.07 |
11.42 | 11.30 | 11.39 | 7,092,893 |
| 27 Jan 12 |
11.41500 -0.09 |
11.53 | 11.38 | 11.47 | 7,810,731 |
| 26 Jan 12 |
11.50000 +0.30 |
11.59 | 11.22 | 11.23 | 11,879,450 |
| 25 Jan 12 |
11.20000 +0.01 |
11.28 | 11.09 | 11.26 | 6,666,031 |
| 24 Jan 12 |
11.19500 -0.25 |
11.34 | 11.19 | 11.26 | 10,083,610 |
| 23 Jan 12 |
11.44500 -0.02 |
11.57 | 11.39 | 11.48 | 6,553,395 |
| 20 Jan 12 |
11.46500 -0.07 |
11.63 | 11.44 | 11.63 | 9,345,736 |
| 19 Jan 12 |
11.54000 +0.03 |
11.64 | 11.37 | 11.58 | 14,198,870 |
| 18 Jan 12 |
11.51000 -0.40 |
11.90 | 11.49 | 11.90 | 16,112,570 |
| 17 Jan 12 |
11.91500 +0.18 |
11.95 | 11.74 | 11.85 | 7,355,684 |
| 16 Jan 12 |
11.73500 +0.06 |
11.74 | 11.56 | 11.61 | 4,293,791 |
| 13 Jan 12 |
11.67000 -0.14 |
11.92 | 11.52 | 11.89 | 7,851,403 |
| 12 Jan 12 |
11.80500 -0.11 |
11.96 | 11.76 | 11.88 | 9,445,762 |
| 11 Jan 12 |
11.92000 +0.05 |
11.92 | 11.77 | 11.89 | 7,608,029 |
| 10 Jan 12 |
11.87500 +0.19 |
11.88 | 11.48 | 11.84 | 15,999,890 |
| 09 Jan 12 |
11.69000 -0.10 |
11.89 | 11.64 | 11.85 | 4,876,333 |
| 06 Jan 12 |
11.79000 +0.00 |
11.97 | 11.73 | 11.87 | 4,540,748 |
| 05 Jan 12 |
11.79000 -0.26 |
12.15 | 11.77 | 12.10 | 6,724,176 |
| 04 Jan 12 |
12.04500 -0.31 |
12.35 | 12.05 | 12.32 | 5,995,223 |
| 03 Jan 12 |
12.35500 +0.00 |
12.40 | 12.04 | 12.40 | 9,831,690 |
| 02 Jan 12 |
12.35500 +0.22 |
12.35 | 12.03 | 12.14 | 6,081,290 |
| 30 Dec 11 |
12.13500 +0.15 |
12.15 | 11.97 | 12.04 | 5,017,393 |
| 29 Dec 11 |
11.98500 +0.13 |
11.98 | 11.77 | 11.87 | 5,241,320 |
| 28 Dec 11 |
11.85500 -0.12 |
12.06 | 11.84 | 11.97 | 4,531,300 |
| 27 Dec 11 |
11.97000 +0.00 |
12.08 | 11.90 | 11.99 | 2,470,004 |
| 23 Dec 11 |
11.97000 +0.10 |
12.01 | 11.89 | 11.99 | 3,632,942 |
| 22 Dec 11 |
11.87500 +0.13 |
11.89 | 11.73 | 11.81 | 4,750,040 |
| 21 Dec 11 |
11.75000 -0.10 |
12.03 | 11.72 | 11.91 | 6,296,559 |
| 20 Dec 11 |
11.85000 +0.14 |
11.85 | 11.63 | 11.70 | 8,852,537 |
| 19 Dec 11 |
11.71500 -0.10 |
11.86 | 11.66 | 11.66 | 6,831,767 |
| 16 Dec 11 |
11.82000 -0.18 |
12.06 | 11.80 | 12.02 | 15,110,810 |
| 15 Dec 11 |
12.00000 +0.05 |
12.07 | 11.90 | 11.99 | 7,720,644 |
| 14 Dec 11 |
11.95500 -0.28 |
12.23 | 11.95 | 12.15 | 7,336,279 |
| 13 Dec 11 |
12.24000 -0.03 |
12.44 | 12.22 | 12.34 | 5,809,420 |
| 12 Dec 11 |
12.27000 -0.26 |
12.49 | 12.27 | 12.47 | 7,347,054 |
| 09 Dec 11 |
12.53500 +0.20 |
12.54 | 12.20 | 12.23 | 9,000,948 |
| 08 Dec 11 |
12.33500 -0.22 |
12.72 | 12.29 | 12.52 | 10,103,590 |
| 07 Dec 11 |
12.55500 -0.14 |
12.92 | 12.45 | 12.85 | 7,833,350 |
| 06 Dec 11 |
12.69500 +0.01 |
12.74 | 12.59 | 12.64 | 6,532,988 |
| 05 Dec 11 |
12.69000 +0.04 |
12.80 | 12.65 | 12.77 | 5,874,163 |
| 02 Dec 11 |
12.64500 -0.04 |
12.83 | 12.56 | 12.77 | 7,864,456 |
| 01 Dec 11 |
12.68500 -0.11 |
12.80 | 12.61 | 12.74 | 6,437,953 |
| 30 Nov 11 |
12.80000 +0.54 |
12.80 | 12.09 | 12.11 | 14,332,070 |
| 29 Nov 11 |
12.26000 +0.01 |
12.31 | 12.10 | 12.19 | 6,836,850 |
| 28 Nov 11 |
12.25000 +0.54 |
12.25 | 11.79 | 11.81 | 8,419,919 |
| 25 Nov 11 |
11.71000 +0.13 |
11.76 | 11.49 | 11.56 | 5,871,418 |
| 24 Nov 11 |
11.58000 -0.06 |
11.83 | 11.48 | 11.76 | 8,441,749 |
| 23 Nov 11 |
11.63500 -0.22 |
11.89 | 11.64 | 11.73 | 8,318,888 |
| 22 Nov 11 |
11.85000 -0.12 |
12.13 | 11.83 | 12.09 | 8,011,635 |
| 21 Nov 11 |
11.97000 -0.46 |
12.36 | 11.97 | 12.36 | 7,887,847 |
| 18 Nov 11 |
12.43000 +0.02 |
12.50 | 12.30 | 12.38 | 5,437,238 |
| 17 Nov 11 |
12.41500 -0.16 |
12.59 | 12.32 | 12.56 | 7,777,820 |
| 16 Nov 11 |
12.57500 +0.11 |
12.69 | 12.41 | 12.48 | 4,841,003 |
| 15 Nov 11 |
12.46000 -0.15 |
12.63 | 12.42 | 12.48 | 8,091,892 |
| 14 Nov 11 |
12.61000 -0.16 |
12.83 | 12.52 | 12.77 | 6,421,687 |
| 11 Nov 11 |
12.77000 +0.31 |
12.79 | 12.39 | 12.46 | 7,129,204 |
| 10 Nov 11 |
12.46000 +0.11 |
12.59 | 12.15 | 12.17 | 8,269,298 |
| 09 Nov 11 |
12.35500 -0.25 |
12.74 | 12.28 | 12.67 | 12,180,110 |
| 08 Nov 11 |
12.60500 +0.11 |
12.77 | 12.45 | 12.52 | 6,374,389 |
| 07 Nov 11 |
12.49000 -0.14 |
12.65 | 12.35 | 12.52 | 8,505,804 |
| 04 Nov 11 |
12.62500 -0.21 |
13.15 | 12.60 | 12.89 | 9,429,256 |
| 03 Nov 11 |
12.83500 +0.25 |
12.96 | 12.36 | 12.40 | 10,227,190 |
| 02 Nov 11 |
12.58500 +0.15 |
12.62 | 12.34 | 12.60 | 7,381,641 |
| 01 Nov 11 |
12.43000 -0.61 |
12.91 | 12.40 | 12.91 | 13,586,050 |
| 31 Oct 11 |
13.04000 -0.37 |
13.34 | 13.04 | 13.25 | 8,497,160 |
| 28 Oct 11 |
13.41000 -0.18 |
13.60 | 13.33 | 13.45 | 9,168,410 |
| 27 Oct 11 |
13.59000 +0.48 |
13.59 | 13.06 | 13.42 | 15,180,470 |
| 26 Oct 11 |
13.11000 +0.09 |
13.34 | 13.00 | 13.05 | 9,146,571 |
| 25 Oct 11 |
13.02000 -0.01 |
13.07 | 12.81 | 13.04 | 8,608,464 |
| 24 Oct 11 |
13.03000 +0.09 |
13.08 | 12.76 | 13.00 | 6,791,630 |
| 21 Oct 11 |
12.94000 +0.32 |
12.94 | 12.66 | 12.70 | 9,119,498 |
| 20 Oct 11 |
12.61500 -0.32 |
12.90 | 12.60 | 12.88 | 8,959,505 |
| 19 Oct 11 |
12.94000 +0.03 |
13.02 | 12.84 | 12.97 | 6,967,894 |
| 18 Oct 11 |
12.90500 -0.13 |
13.05 | 12.66 | 13.01 | 7,844,736 |
| 17 Oct 11 |
13.03000 -0.16 |
13.30 | 13.01 | 13.22 | 8,499,658 |
| 14 Oct 11 |
13.18500 +0.12 |
13.30 | 13.01 | 13.06 | 6,731,732 |
| 13 Oct 11 |
13.07000 -0.04 |
13.15 | 12.93 | 13.04 | 8,569,323 |
| 12 Oct 11 |
13.11000 +0.16 |
13.14 | 12.82 | 12.89 | 9,439,372 |
| 11 Oct 11 |
12.95000 -0.04 |
12.98 | 12.77 | 12.92 | 6,601,144 |
| 10 Oct 11 |
12.99000 +0.22 |
13.04 | 12.81 | 12.84 | 6,295,638 |
| 07 Oct 11 |
12.77500 +0.01 |
12.90 | 12.57 | 12.75 | 7,737,884 |
| 06 Oct 11 |
12.76000 +0.26 |
12.76 | 12.41 | 12.57 | 10,618,510 |
| 05 Oct 11 |
12.50500 +0.48 |
12.51 | 12.13 | 12.18 | 9,209,890 |
| 04 Oct 11 |
12.02500 -0.12 |
12.09 | 11.86 | 12.01 | 9,360,564 |
| 03 Oct 11 |
12.14000 -0.16 |
12.21 | 11.90 | 12.11 | 7,113,066 |
| 30 Sep 11 |
12.30000 -0.01 |
12.33 | 12.15 | 12.30 | 10,553,620 |
| 29 Sep 11 |
12.31500 +0.23 |
12.33 | 11.98 | 11.98 | 10,980,750 |
| 28 Sep 11 |
12.08500 -0.11 |
12.31 | 11.98 | 12.10 | 9,108,967 |
| 27 Sep 11 |
12.19500 +0.48 |
12.21 | 11.84 | 11.99 | 13,129,780 |
| 26 Sep 11 |
11.71500 +0.22 |
11.94 | 11.28 | 11.31 | 18,652,948 |
| 23 Sep 11 |
11.50000 +0.08 |
11.59 | 11.11 | 11.53 | 13,749,930 |
| 22 Sep 11 |
11.42000 -0.41 |
11.63 | 11.25 | 11.56 | 15,321,370 |
| 21 Sep 11 |
11.83500 -0.19 |
12.03 | 11.79 | 12.03 | 9,805,371 |
| 20 Sep 11 |
12.02000 +0.22 |
12.03 | 11.73 | 11.78 | 7,243,348 |
| 19 Sep 11 |
11.80000 -0.30 |
11.95 | 11.67 | 11.87 | 8,793,728 |
| 16 Sep 11 |
12.10500 -0.01 |
12.23 | 11.99 | 12.18 | 20,799,850 |
| 15 Sep 11 |
12.11000 +0.30 |
12.13 | 11.83 | 11.86 | 13,164,670 |
| 14 Sep 11 |
11.80500 +0.17 |
11.86 | 11.48 | 11.55 | 14,900,510 |
| 13 Sep 11 |
11.63500 +0.24 |
11.64 | 11.26 | 11.52 | 18,748,700 |
| 12 Sep 11 |
11.39000 -0.63 |
11.82 | 11.39 | 11.73 | 19,887,540 |
| 09 Sep 11 |
12.02000 -0.29 |
12.47 | 12.00 | 12.26 | 13,987,270 |
| 08 Sep 11 |
12.31500 +0.16 |
12.44 | 12.07 | 12.12 | 11,191,460 |
| 07 Sep 11 |
12.15000 +0.18 |
12.22 | 12.02 | 12.18 | 11,498,160 |
| 06 Sep 11 |
11.97000 -0.22 |
12.34 | 11.90 | 12.23 | 39,670,120 |
| 05 Sep 11 |
12.19500 -0.98 |
12.56 | 12.19 | 12.40 | 48,420,660 |
| 02 Sep 11 |
13.17000 -0.32 |
13.43 | 13.17 | 13.39 | 12,564,330 |
| 01 Sep 11 |
13.49000 +0.19 |
13.61 | 13.27 | 13.33 | 11,664,790 |
| 31 Aug 11 |
13.30000 +0.26 |
13.43 | 13.05 | 13.11 | 14,400,940 |
| 30 Aug 11 |
13.04000 +0.03 |
13.06 | 12.88 | 12.98 | 7,618,657 |
| 29 Aug 11 |
13.01000 +0.27 |
13.06 | 12.81 | 12.90 | 5,127,337 |
| 26 Aug 11 |
12.74500 -0.17 |
12.92 | 12.52 | 12.90 | 9,488,292 |
| 25 Aug 11 |
12.91500 -0.23 |
13.24 | 12.86 | 13.19 | 11,637,450 |
| 24 Aug 11 |
13.14000 +0.23 |
13.23 | 12.85 | 13.03 | 10,076,490 |
| 23 Aug 11 |
12.91000 +0.20 |
13.02 | 12.81 | 12.81 | 8,640,719 |
| 22 Aug 11 |
12.70500 +0.25 |
12.93 | 12.35 | 12.36 | 8,132,416 |
| 19 Aug 11 |
12.45500 -0.27 |
12.74 | 12.26 | 12.73 | 13,873,120 |
| 18 Aug 11 |
12.73000 -0.52 |
13.19 | 12.63 | 13.15 | 16,193,830 |
| 17 Aug 11 |
13.24500 +0.09 |
13.31 | 12.93 | 13.09 | 7,633,329 |
| 16 Aug 11 |
13.15500 -0.07 |
13.15 | 12.92 | 13.10 | 7,968,333 |
| 15 Aug 11 |
13.22000 +0.18 |
13.27 | 13.01 | 13.13 | 7,804,353 |
| 12 Aug 11 |
13.04000 +0.47 |
13.04 | 12.34 | 12.50 | 14,502,440 |
| 11 Aug 11 |
12.57500 +0.19 |
12.74 | 11.97 | 12.72 | 27,864,712 |
| 10 Aug 11 |
12.38000 -0.52 |
13.21 | 12.36 | 13.21 | 24,097,350 |
| 09 Aug 11 |
12.90500 -0.30 |
13.40 | 12.38 | 13.15 | 29,977,580 |
| 08 Aug 11 |
13.20000 -0.26 |
13.69 | 13.20 | 13.32 | 16,163,790 |
| 05 Aug 11 |
13.46000 -0.15 |
13.74 | 13.12 | 13.32 | 22,142,480 |
| 04 Aug 11 |
13.61500 -0.22 |
14.16 | 13.60 | 14.07 | 15,812,830 |
| 03 Aug 11 |
13.83000 -0.14 |
14.07 | 13.81 | 13.82 | 11,911,040 |
| 02 Aug 11 |
13.97000 -0.16 |
14.22 | 13.97 | 14.10 | 9,561,856 |
| 01 Aug 11 |
14.13000 -0.31 |
14.57 | 14.11 | 14.56 | 10,714,300 |
| 29 Jul 11 |
14.44000 +0.10 |
14.52 | 14.27 | 14.27 | 11,623,570 |
| 28 Jul 11 |
14.34000 +0.11 |
14.40 | 14.16 | 14.40 | 8,896,670 |
| 27 Jul 11 |
14.23000 -0.18 |
14.43 | 14.16 | 14.30 | 9,231,767 |
| 26 Jul 11 |
14.41000 +0.13 |
14.49 | 14.27 | 14.27 | 9,640,902 |
| 25 Jul 11 |
14.28000 -0.13 |
14.43 | 14.24 | 14.36 | 6,372,084 |
| 22 Jul 11 |
14.41000 +0.14 |
14.52 | 14.30 | 14.35 | 10,154,920 |
| 21 Jul 11 |
14.26500 +0.23 |
14.33 | 13.99 | 14.10 | 10,906,840 |
| 20 Jul 11 |
14.04000 +0.25 |
14.07 | 13.79 | 13.86 | 9,277,051 |
| 19 Jul 11 |
13.79000 +0.18 |
13.89 | 13.66 | 13.71 | 6,953,759 |
| 18 Jul 11 |
13.61000 -0.16 |
13.84 | 13.61 | 13.70 | 8,396,393 |
| 15 Jul 11 |
13.77000 -0.12 |
13.94 | 13.74 | 13.81 | 10,928,850 |
| 14 Jul 11 |
13.89000 -0.09 |
13.98 | 13.79 | 13.83 | 6,117,421 |
| 13 Jul 11 |
13.98000 +0.10 |
13.98 | 13.77 | 13.85 | 7,215,267 |
| 12 Jul 11 |
13.87500 -0.11 |
13.91 | 13.56 | 13.78 | 14,019,190 |
| 11 Jul 11 |
13.99000 -0.27 |
14.23 | 13.89 | 14.18 | 13,107,560 |
| 08 Jul 11 |
14.25500 -0.19 |
14.53 | 14.23 | 14.48 | 8,578,695 |
| 07 Jul 11 |
14.44500 +0.12 |
14.55 | 14.32 | 14.41 | 7,531,878 |
| 06 Jul 11 |
14.32500 -0.15 |
14.49 | 14.26 | 14.45 | 7,860,079 |
| 05 Jul 11 |
14.47500 -0.13 |
14.54 | 14.44 | 14.48 | 5,497,868 |
| 04 Jul 11 |
14.60500 -0.06 |
14.64 | 14.49 | 14.64 | 4,771,874 |
| 01 Jul 11 |
14.66000 -0.01 |
14.73 | 14.55 | 14.72 | 7,453,303 |
| 30 Jun 11 |
14.66500 +0.25 |
14.68 | 14.42 | 14.42 | 8,791,273 |
| 29 Jun 11 |
14.41500 +0.23 |
14.44 | 14.19 | 14.23 | 7,496,210 |
| 28 Jun 11 |
14.19000 -0.02 |
14.28 | 14.10 | 14.27 | 10,469,590 |
| 27 Jun 11 |
14.20500 +0.01 |
14.27 | 14.15 | 14.15 | 5,240,403 |
| 24 Jun 11 |
14.20000 -0.10 |
14.45 | 14.15 | 14.42 | 8,504,847 |
| 23 Jun 11 |
14.30000 -0.19 |
14.45 | 14.30 | 14.43 | 11,525,750 |
| 22 Jun 11 |
14.49500 -0.03 |
14.56 | 14.43 | 14.53 | 7,212,698 |
| 21 Jun 11 |
14.52000 +0.15 |
14.52 | 14.39 | 14.43 | 8,283,947 |
| 20 Jun 11 |
14.37000 -0.05 |
14.38 | 14.22 | 14.27 | 6,967,085 |
| 17 Jun 11 |
14.41500 +0.15 |
14.49 | 14.17 | 14.26 | 14,108,100 |
| 16 Jun 11 |
14.26500 -0.01 |
14.31 | 14.15 | 14.23 | 10,938,330 |
| 15 Jun 11 |
14.28000 -0.31 |
14.55 | 14.27 | 14.51 | 9,715,635 |
| 14 Jun 11 |
14.58500 +0.13 |
14.67 | 14.48 | 14.49 | 9,041,299 |
| 13 Jun 11 |
14.46000 +0.06 |
14.61 | 14.35 | 14.39 | 7,549,266 |
| 10 Jun 11 |
14.40000 -0.88 |
14.61 | 14.35 | 14.48 | 14,184,820 |
| 09 Jun 11 |
15.27500 +0.02 |
15.39 | 15.20 | 15.25 | 9,137,913 |
| 08 Jun 11 |
15.25500 -0.04 |
15.31 | 15.19 | 15.21 | 11,573,740 |
| 07 Jun 11 |
15.29500 +0.02 |
15.38 | 15.22 | 15.28 | 7,328,837 |
| 06 Jun 11 |
15.27500 -0.13 |
15.33 | 15.16 | 15.26 | 10,000,690 |
| 03 Jun 11 |
15.40000 -0.02 |
15.47 | 15.23 | 15.46 | 11,449,680 |
| 02 Jun 11 |
15.41500 -0.24 |
15.64 | 15.41 | 15.62 | 7,758,387 |
| 01 Jun 11 |
15.66000 -0.24 |
15.89 | 15.57 | 15.83 | 13,713,850 |
| 31 May 11 |
15.90000 +0.11 |
15.91 | 15.65 | 15.89 | 15,579,880 |
| 30 May 11 |
15.78500 -0.01 |
15.90 | 15.77 | 15.81 | 3,607,182 |
| 27 May 11 |
15.79000 +0.16 |
15.84 | 15.69 | 15.77 | 8,619,939 |
| 26 May 11 |
15.63000 -0.08 |
15.78 | 15.61 | 15.76 | 8,333,508 |
| 25 May 11 |
15.71000 +0.02 |
15.80 | 15.57 | 15.61 | 7,962,421 |
| 24 May 11 |
15.69500 +0.02 |
15.83 | 15.66 | 15.68 | 7,763,784 |
| 23 May 11 |
15.67500 -0.08 |
15.77 | 15.60 | 15.66 | 8,734,358 |
| 20 May 11 |
15.75500 -0.05 |
15.95 | 15.73 | 15.85 | 9,286,814 |
| 19 May 11 |
15.80000 +0.16 |
15.90 | 15.69 | 15.70 | 9,464,879 |
| 18 May 11 |
15.63500 +0.10 |
15.73 | 15.55 | 15.65 | 5,743,225 |
| 17 May 11 |
15.53500 -0.06 |
15.77 | 15.46 | 15.55 | 8,320,038 |
| 16 May 11 |
15.59500 +0.04 |
15.63 | 15.43 | 15.51 | 9,513,918 |
| 13 May 11 |
15.55500 -0.11 |
15.74 | 15.51 | 15.73 | 7,299,174 |
| 12 May 11 |
15.66500 -0.13 |
15.70 | 15.55 | 15.70 | 8,927,445 |
| 11 May 11 |
15.79000 +0.08 |
15.86 | 15.72 | 15.78 | 6,715,825 |
| 10 May 11 |
15.71000 +0.13 |
15.80 | 15.56 | 15.57 | 8,982,072 |
| 09 May 11 |
15.58000 -0.16 |
15.73 | 15.46 | 15.67 | 8,729,320 |
| 06 May 11 |
15.74500 +0.14 |
15.81 | 15.56 | 15.64 | 7,180,886 |
| 05 May 11 |
15.60500 -0.11 |
15.88 | 15.60 | 15.84 | 7,069,824 |
| 04 May 11 |
15.71000 -0.06 |
15.94 | 15.65 | 15.81 | 8,477,889 |
| 03 May 11 |
15.77000 -0.09 |
15.94 | 15.73 | 15.94 | 9,373,281 |
| 02 May 11 |
15.86000 +0.02 |
15.94 | 15.82 | 15.88 | 4,838,204 |
| 29 Apr 11 |
15.83500 +0.00 |
15.90 | 15.81 | 15.83 | 4,558,720 |
| 28 Apr 11 |
15.83500 +0.17 |
15.87 | 15.72 | 15.74 | 6,938,861 |
| 27 Apr 11 |
15.66500 +0.14 |
15.73 | 15.47 | 15.53 | 7,274,182 |
| 26 Apr 11 |
15.53000 +0.13 |
15.54 | 15.31 | 15.36 | 6,977,655 |
| 21 Apr 11 |
15.40000 -0.23 |
15.47 | 15.35 | 15.38 | 11,768,860 |
| 20 Apr 11 |
15.63000 +0.31 |
15.65 | 15.35 | 15.36 | 7,298,693 |
| 19 Apr 11 |
15.32000 -0.05 |
15.45 | 15.23 | 15.44 | 8,294,601 |
| 18 Apr 11 |
15.37000 -0.28 |
15.74 | 15.31 | 15.71 | 10,946,660 |
| 15 Apr 11 |
15.64500 +0.03 |
15.67 | 15.54 | 15.65 | 8,052,940 |
| 14 Apr 11 |
15.62000 -0.07 |
15.71 | 15.57 | 15.65 | 6,207,744 |
| 13 Apr 11 |
15.69500 +0.01 |
15.79 | 15.69 | 15.76 | 5,178,599 |
| 12 Apr 11 |
15.69000 -0.18 |
15.79 | 15.63 | 15.73 | 7,909,760 |
| 11 Apr 11 |
15.87000 +0.01 |
15.98 | 15.78 | 15.79 | 6,777,650 |
| 08 Apr 11 |
15.86500 +0.06 |
15.98 | 15.76 | 15.91 | 5,687,999 |
| 07 Apr 11 |
15.80000 -0.08 |
15.93 | 15.77 | 15.80 | 5,990,432 |
| 06 Apr 11 |
15.88000 +0.02 |
15.91 | 15.69 | 15.90 | 8,215,517 |
| 05 Apr 11 |
15.86000 -0.04 |
15.89 | 15.74 | 15.87 | 6,086,061 |
| 04 Apr 11 |
15.90000 +0.01 |
15.93 | 15.82 | 15.88 | 5,701,098 |
| 01 Apr 11 |
15.88500 +0.07 |
15.89 | 15.70 | 15.70 | 11,043,300 |
| 31 Mar 11 |
15.81000 -0.03 |
15.89 | 15.78 | 15.83 | 5,972,628 |
| 30 Mar 11 |
15.84500 +0.19 |
15.85 | 15.69 | 15.77 | 7,189,623 |
| 29 Mar 11 |
15.66000 +0.01 |
15.69 | 15.55 | 15.65 | 4,181,291 |
| 28 Mar 11 |
15.65500 -0.03 |
15.73 | 15.63 | 15.66 | 5,704,504 |
| 25 Mar 11 |
15.69000 +0.01 |
15.71 | 15.64 | 15.69 | 5,394,117 |
| 24 Mar 11 |
15.68000 +0.11 |
15.69 | 15.44 | 15.57 | 8,693,752 |
| 23 Mar 11 |
15.57000 +0.03 |
15.60 | 15.44 | 15.49 | 6,671,729 |
| 22 Mar 11 |
15.53500 -0.01 |
15.60 | 15.51 | 15.55 | 8,722,229 |
| 21 Mar 11 |
15.54000 +0.53 |
15.54 | 15.27 | 15.35 | 16,779,270 |
| 18 Mar 11 |
15.01000 +0.06 |
15.22 | 14.96 | 15.06 | 20,566,780 |
| 17 Mar 11 |
14.95000 +0.22 |
15.03 | 14.74 | 14.83 | 13,087,260 |
| 16 Mar 11 |
14.73500 -0.16 |
15.01 | 14.67 | 14.97 | 17,262,460 |
| 15 Mar 11 |
14.89000 -0.30 |
15.09 | 14.71 | 15.01 | 19,771,510 |
| 14 Mar 11 |
15.19500 -0.28 |
15.49 | 15.19 | 15.44 | 12,538,190 |
| 11 Mar 11 |
15.47000 -0.10 |
15.58 | 15.41 | 15.52 | 6,838,840 |
| 10 Mar 11 |
15.57500 -0.03 |
15.59 | 15.41 | 15.54 | 9,170,960 |
| 09 Mar 11 |
15.60500 -0.08 |
15.73 | 15.53 | 15.72 | 7,865,450 |
| 08 Mar 11 |
15.68000 +0.15 |
15.73 | 15.51 | 15.58 | 10,240,990 |
| 07 Mar 11 |
15.53500 -0.16 |
15.72 | 15.53 | 15.65 | 7,527,197 |
| 04 Mar 11 |
15.70000 -0.01 |
15.86 | 15.63 | 15.72 | 9,615,338 |
| 03 Mar 11 |
15.70500 -0.16 |
15.89 | 15.64 | 15.79 | 13,335,290 |
| 02 Mar 11 |
15.87000 -0.02 |
15.93 | 15.76 | 15.85 | 9,218,839 |
| 01 Mar 11 |
15.88500 -0.15 |
16.18 | 15.85 | 16.17 | 8,886,894 |
| 28 Feb 11 |
16.03000 +0.02 |
16.11 | 15.88 | 16.02 | 7,698,908 |
| 25 Feb 11 |
16.01500 +0.05 |
16.09 | 15.82 | 15.99 | 8,844,157 |
| 24 Feb 11 |
15.96000 -0.23 |
16.07 | 15.80 | 16.00 | 15,901,480 |
| 23 Feb 11 |
16.19500 -0.02 |
16.43 | 16.16 | 16.42 | 7,820,371 |
| 22 Feb 11 |
16.22000 -0.14 |
16.42 | 16.19 | 16.35 | 8,849,510 |
| 21 Feb 11 |
16.35500 -0.10 |
16.65 | 16.33 | 16.49 | 9,884,927 |
| 18 Feb 11 |
16.45000 +0.26 |
16.49 | 16.21 | 16.30 | 12,702,840 |
| 17 Feb 11 |
16.19000 -0.13 |
16.32 | 16.11 | 16.32 | 7,807,978 |
| 16 Feb 11 |
16.31500 +0.19 |
16.34 | 16.11 | 16.17 | 8,264,036 |
| 15 Feb 11 |
16.13000 -0.03 |
16.24 | 16.02 | 16.11 | 7,295,792 |
| 14 Feb 11 |
16.16000 -0.08 |
16.34 | 16.11 | 16.33 | 5,882,975 |
| 11 Feb 11 |
16.24000 -0.03 |
16.33 | 16.14 | 16.23 | 6,706,824 |
| 10 Feb 11 |
16.27500 -0.05 |
16.32 | 16.17 | 16.26 | 6,823,223 |
| 09 Feb 11 |
16.32500 -0.13 |
16.44 | 16.28 | 16.42 | 6,356,522 |
| 08 Feb 11 |
16.45000 -0.08 |
16.48 | 16.30 | 16.48 | 8,265,659 |
| 07 Feb 11 |
16.53000 +0.08 |
16.63 | 16.41 | 16.50 | 7,757,973 |
| 04 Feb 11 |
16.45000 +0.01 |
16.56 | 16.36 | 16.49 | 5,514,717 |
| 03 Feb 11 |
16.44000 +0.02 |
16.59 | 16.35 | 16.42 | 9,053,027 |
| 02 Feb 11 |
16.41500 +0.26 |
16.45 | 16.21 | 16.27 | 11,468,700 |
| 01 Feb 11 |
16.16000 +0.20 |
16.19 | 15.93 | 16.05 | 6,273,501 |
| 31 Jan 11 |
15.95500 +0.07 |
16.03 | 15.76 | 15.90 | 7,454,945 |
| 28 Jan 11 |
15.88000 -0.28 |
16.20 | 15.86 | 16.17 | 8,256,167 |
| 27 Jan 11 |
16.15500 +0.02 |
16.22 | 15.99 | 16.12 | 8,036,490 |
| 26 Jan 11 |
16.13500 -0.10 |
16.42 | 16.11 | 16.28 | 8,289,968 |
| 25 Jan 11 |
16.24000 -0.02 |
16.45 | 16.22 | 16.25 | 9,049,380 |
| 24 Jan 11 |
16.26000 +0.13 |
16.32 | 16.03 | 16.04 | 10,454,680 |
| 21 Jan 11 |
16.13000 +0.42 |
16.30 | 15.70 | 15.74 | 22,382,212 |
| 20 Jan 11 |
15.70500 +0.05 |
15.76 | 15.62 | 15.69 | 8,969,902 |
| 19 Jan 11 |
15.65500 -0.11 |
15.78 | 15.61 | 15.77 | 9,558,686 |
| 18 Jan 11 |
15.76500 -0.01 |
15.81 | 15.64 | 15.78 | 11,567,200 |
| 17 Jan 11 |
15.77500 -0.05 |
15.89 | 15.74 | 15.85 | 4,865,655 |
| 14 Jan 11 |
15.82500 -0.11 |
15.94 | 15.76 | 15.93 | 8,807,844 |
| 13 Jan 11 |
15.94000 -0.01 |
15.95 | 15.80 | 15.88 | 10,883,660 |
| 12 Jan 11 |
15.94500 +0.23 |
15.94 | 15.59 | 15.68 | 9,576,002 |
| 11 Jan 11 |
15.71000 +0.03 |
15.74 | 15.59 | 15.74 | 7,295,373 |
| 10 Jan 11 |
15.67500 -0.26 |
15.92 | 15.64 | 15.90 | 7,486,267 |
| 07 Jan 11 |
15.93500 -0.19 |
16.19 | 15.92 | 16.07 | 6,970,461 |
| 06 Jan 11 |
16.12500 +0.15 |
16.27 | 15.95 | 15.96 | 7,453,305 |
| 05 Jan 11 |
15.98000 +0.03 |
16.09 | 15.82 | 15.90 | 8,364,609 |
| 04 Jan 11 |
15.94500 +0.05 |
16.03 | 15.84 | 15.98 | 6,589,171 |
| 03 Jan 11 |
15.90000 +0.30 |
15.97 | 15.71 | 15.79 | 5,155,510 |
| 31 Dec 10 |
15.59500 -0.10 |
15.77 | 15.60 | 15.75 | 2,057,318 |
| 30 Dec 10 |
15.70000 -0.20 |
15.94 | 15.66 | 15.94 | 3,937,603 |
| 29 Dec 10 |
15.90500 +0.13 |
15.94 | 15.79 | 15.81 | 3,682,483 |
| 28 Dec 10 |
15.77500 -0.06 |
16.00 | 15.77 | 15.83 | 3,005,550 |
| 27 Dec 10 |
15.83000 -0.19 |
16.05 | 15.76 | 16.00 | 4,114,568 |
| 24 Dec 10 |
16.02000 -0.01 |
16.06 | 15.98 | 16.00 | 905,417 |
| 23 Dec 10 |
16.03000 +0.03 |
16.10 | 15.99 | 16.03 | 3,108,383 |
| 22 Dec 10 |
16.00000 -0.08 |
16.14 | 15.98 | 16.07 | 4,735,349 |
| 21 Dec 10 |
16.07500 +0.14 |
16.08 | 15.95 | 15.95 | 6,718,966 |
| 20 Dec 10 |
15.93500 +0.02 |
16.07 | 15.91 | 16.04 | 7,281,449 |
| 17 Dec 10 |
15.91500 -0.12 |
16.12 | 15.91 | 16.12 | 10,738,480 |
| 16 Dec 10 |
16.03500 +0.07 |
16.18 | 15.97 | 16.05 | 7,190,114 |
| 15 Dec 10 |
15.96500 -0.08 |
16.04 | 15.94 | 16.04 | 6,655,941 |
| 14 Dec 10 |
16.05000 +0.05 |
16.08 | 15.95 | 15.99 | 5,427,281 |
| 13 Dec 10 |
16.00000 +0.02 |
16.09 | 15.94 | 16.03 | 5,848,610 |
| 10 Dec 10 |
15.98000 -0.06 |
16.08 | 15.94 | 16.06 | 5,407,957 |
| 09 Dec 10 |
16.04000 +0.14 |
16.10 | 15.91 | 15.99 | 6,825,785 |
| 08 Dec 10 |
15.90000 +0.06 |
15.94 | 15.71 | 15.76 | 6,002,518 |
| 07 Dec 10 |
15.83500 +0.11 |
15.86 | 15.68 | 15.72 | 7,102,091 |
| 06 Dec 10 |
15.72000 -0.18 |
15.97 | 15.65 | 15.97 | 6,148,186 |
| 03 Dec 10 |
15.90500 +0.00 |
15.98 | 15.81 | 15.89 | 5,499,803 |
| 02 Dec 10 |
15.90500 +0.13 |
15.97 | 15.65 | 15.84 | 10,433,010 |
| 01 Dec 10 |
15.77000 +0.17 |
15.85 | 15.64 | 15.81 | 10,167,190 |
| 30 Nov 10 |
15.60000 -0.15 |
15.91 | 15.60 | 15.89 | 11,437,490 |
| 29 Nov 10 |
15.75500 -0.43 |
16.32 | 15.76 | 16.26 | 11,636,770 |
| 26 Nov 10 |
16.18500 -0.04 |
16.26 | 16.05 | 16.10 | 6,406,407 |
| 25 Nov 10 |
16.22500 -0.01 |
16.27 | 16.15 | 16.24 | 4,236,950 |
| 24 Nov 10 |
16.23500 +0.01 |
16.34 | 16.13 | 16.31 | 6,659,088 |
| 23 Nov 10 |
16.23000 -0.43 |
16.65 | 16.23 | 16.60 | 9,689,628 |
| 22 Nov 10 |
16.65500 -0.14 |
16.95 | 16.66 | 16.94 | 6,395,795 |
| 19 Nov 10 |
16.80000 -0.02 |
16.84 | 16.69 | 16.84 | 5,184,636 |
| 18 Nov 10 |
16.82000 +0.23 |
16.84 | 16.66 | 16.74 | 6,898,246 |
| 17 Nov 10 |
16.59500 +0.01 |
16.61 | 16.51 | 16.56 | 5,743,348 |
| 16 Nov 10 |
16.58000 -0.32 |
16.82 | 16.57 | 16.77 | 8,166,900 |
| 15 Nov 10 |
16.89500 +0.09 |
16.92 | 16.67 | 16.70 | 6,424,860 |
| 12 Nov 10 |
16.80500 -0.14 |
16.89 | 16.72 | 16.81 | 8,349,942 |
| 11 Nov 10 |
16.94000 -0.11 |
17.10 | 16.88 | 16.97 | 6,476,421 |
| 10 Nov 10 |
17.05000 -0.18 |
17.19 | 17.00 | 17.15 | 6,612,375 |
| 09 Nov 10 |
17.23000 +0.15 |
17.27 | 17.05 | 17.07 | 6,716,040 |
| 08 Nov 10 |
17.08500 -0.08 |
17.19 | 17.00 | 17.19 | 4,760,109 |
| 05 Nov 10 |
17.16500 -0.01 |
17.23 | 17.05 | 17.19 | 5,994,124 |
| 04 Nov 10 |
17.18000 +0.00 |
17.39 | 17.14 | 17.27 | 11,164,960 |
| 03 Nov 10 |
17.18500 -0.18 |
17.39 | 17.13 | 17.33 | 7,059,607 |
| 02 Nov 10 |
17.36000 +0.14 |
17.44 | 17.16 | 17.16 | 6,376,305 |
| 01 Nov 10 |
17.22500 -0.04 |
17.38 | 17.11 | 17.35 | 5,903,403 |
| 29 Oct 10 |
17.26500 +0.06 |
17.43 | 17.14 | 17.16 | 10,742,550 |
| 28 Oct 10 |
17.20000 +0.52 |
17.33 | 16.92 | 17.07 | 16,458,279 |
| 27 Oct 10 |
16.68000 -0.10 |
17.04 | 16.64 | 16.75 | 10,214,770 |
| 26 Oct 10 |
16.78500 +0.09 |
16.80 | 16.63 | 16.65 | 7,466,686 |
| 25 Oct 10 |
16.69500 +0.02 |
16.80 | 16.62 | 16.73 | 5,545,750 |
| 22 Oct 10 |
16.67000 -0.01 |
16.73 | 16.60 | 16.60 | 4,808,979 |
| 21 Oct 10 |
16.68000 +0.08 |
16.76 | 16.42 | 16.48 | 8,640,783 |
| 20 Oct 10 |
16.60500 -0.05 |
16.67 | 16.42 | 16.60 | 7,455,462 |
| 19 Oct 10 |
16.65500 -0.05 |
16.72 | 16.55 | 16.72 | 6,011,216 |
| 18 Oct 10 |
16.70000 +0.10 |
16.76 | 16.52 | 16.52 | 7,363,281 |
| 15 Oct 10 |
16.60500 +0.33 |
16.68 | 16.45 | 16.53 | 15,744,370 |
| 14 Oct 10 |
16.27000 +0.09 |
16.34 | 16.14 | 16.19 | 9,888,429 |
| 13 Oct 10 |
16.18000 +0.28 |
16.18 | 15.90 | 15.95 | 7,300,753 |
| 12 Oct 10 |
15.90000 -0.18 |
16.05 | 15.77 | 15.98 | 7,474,337 |
| 11 Oct 10 |
16.07500 +0.02 |
16.10 | 15.96 | 16.00 | 5,590,669 |
| 08 Oct 10 |
16.05500 -0.05 |
16.14 | 15.98 | 16.09 | 6,777,253 |
| 07 Oct 10 |
16.10500 +0.06 |
16.15 | 15.92 | 16.05 | 6,768,966 |
| 06 Oct 10 |
16.05000 +0.06 |
16.13 | 15.98 | 16.08 | 7,341,416 |
| 05 Oct 10 |
15.98500 +0.32 |
16.05 | 15.69 | 15.73 | 7,045,785 |
| 04 Oct 10 |
15.66500 -0.22 |
15.93 | 15.65 | 15.93 | 6,130,475 |
| 01 Oct 10 |
15.88500 +0.03 |
16.04 | 15.77 | 15.85 | 7,486,644 |
| 30 Sep 10 |
15.85000 -0.18 |
16.13 | 15.80 | 15.95 | 11,607,840 |
| 29 Sep 10 |
16.03500 -0.02 |
16.42 | 16.00 | 16.28 | 9,540,270 |
| 28 Sep 10 |
16.06000 -0.07 |
16.14 | 15.91 | 16.08 | 8,019,863 |
| 27 Sep 10 |
16.12500 -0.07 |
16.32 | 16.08 | 16.26 | 5,929,796 |
| 24 Sep 10 |
16.19000 +0.11 |
16.19 | 15.87 | 16.01 | 7,816,801 |
| 23 Sep 10 |
16.08500 -0.04 |
16.24 | 15.91 | 16.23 | 8,178,396 |
| 22 Sep 10 |
16.12500 -0.29 |
16.50 | 16.07 | 16.48 | 9,165,164 |
| 21 Sep 10 |
16.41500 +0.01 |
16.58 | 16.36 | 16.42 | 6,777,463 |
| 20 Sep 10 |
16.40500 +0.20 |
16.42 | 16.23 | 16.28 | 6,043,724 |
| 17 Sep 10 |
16.21000 -0.10 |
16.44 | 16.14 | 16.39 | 12,087,530 |
| 16 Sep 10 |
16.31000 -0.09 |
16.40 | 16.25 | 16.36 | 4,584,692 |
| 15 Sep 10 |
16.40000 +0.03 |
16.44 | 16.28 | 16.35 | 6,118,433 |
| 14 Sep 10 |
16.37000 +0.00 |
16.45 | 16.26 | 16.38 | 5,821,102 |
| 13 Sep 10 |
16.37000 +0.03 |
16.46 | 16.22 | 16.41 | 6,943,221 |
| 10 Sep 10 |
16.34000 +0.02 |
16.37 | 16.17 | 16.20 | 5,515,552 |
| 09 Sep 10 |
16.31500 +0.06 |
16.32 | 16.08 | 16.30 | 6,603,792 |
| 08 Sep 10 |
16.25500 +0.18 |
16.30 | 16.02 | 16.08 | 7,402,451 |
| 07 Sep 10 |
16.07500 -0.22 |
16.24 | 15.95 | 16.21 | 8,216,253 |
| 06 Sep 10 |
16.29000 +0.05 |
16.33 | 16.22 | 16.31 | 4,544,591 |
| 03 Sep 10 |
16.24500 +0.11 |
16.32 | 16.08 | 16.08 | 9,769,567 |
| 02 Sep 10 |
16.14000 -0.05 |
16.19 | 16.02 | 16.07 | 6,979,286 |
| 01 Sep 10 |
16.19000 +0.15 |
16.19 | 15.93 | 16.07 | 10,209,320 |
| 31 Aug 10 |
16.04000 +0.12 |
16.04 | 15.73 | 15.74 | 11,040,860 |
| 30 Aug 10 |
15.92500 -0.57 |
16.05 | 15.84 | 15.90 | 7,141,136 |
| 27 Aug 10 |
16.49500 +0.37 |
16.51 | 16.07 | 16.11 | 11,361,050 |
| 26 Aug 10 |
16.12500 +0.13 |
16.22 | 15.98 | 16.09 | 9,400,560 |
| 25 Aug 10 |
16.00000 -0.15 |
16.17 | 15.93 | 16.11 | 10,305,690 |
| 24 Aug 10 |
16.14500 -0.20 |
16.32 | 16.08 | 16.26 | 9,355,112 |
| 23 Aug 10 |
16.34500 +0.25 |
16.48 | 16.15 | 16.21 | 7,249,353 |
| 20 Aug 10 |
16.09500 -0.08 |
16.35 | 16.06 | 16.20 | 9,382,684 |
| 19 Aug 10 |
16.17000 -0.26 |
16.57 | 16.16 | 16.50 | 8,465,742 |
| 18 Aug 10 |
16.43000 -0.12 |
16.58 | 16.39 | 16.58 | 6,474,238 |
| 17 Aug 10 |
16.55000 +0.11 |
16.66 | 16.41 | 16.43 | 8,526,354 |
| 16 Aug 10 |
16.43500 -0.07 |
16.54 | 16.31 | 16.50 | 5,955,065 |
| 13 Aug 10 |
16.50000 +0.19 |
16.53 | 16.28 | 16.40 | 11,657,070 |
| 12 Aug 10 |
16.31000 +0.22 |
16.43 | 16.03 | 16.07 | 11,586,580 |
| 11 Aug 10 |
16.09000 -0.23 |
16.42 | 16.04 | 16.26 | 9,871,025 |
| 10 Aug 10 |
16.32000 -0.06 |
16.44 | 16.24 | 16.33 | 7,312,804 |
| 09 Aug 10 |
16.37500 +0.19 |
16.45 | 16.32 | 16.33 | 6,838,993 |
| 06 Aug 10 |
16.18000 -0.10 |
16.43 | 16.07 | 16.28 | 9,204,697 |
| 05 Aug 10 |
16.28000 -0.13 |
16.46 | 16.26 | 16.32 | 7,309,478 |
| 04 Aug 10 |
16.40500 +0.08 |
16.43 | 16.11 | 16.20 | 7,331,004 |
| 03 Aug 10 |
16.32500 -0.10 |
16.40 | 16.21 | 16.39 | 6,125,742 |
| 02 Aug 10 |
16.43000 +0.36 |
16.43 | 16.00 | 16.05 | 10,539,020 |
| 30 Jul 10 |
16.07000 +0.07 |
16.24 | 15.85 | 15.90 | 15,656,400 |
| 29 Jul 10 |
16.00000 +0.83 |
16.19 | 15.52 | 15.53 | 32,355,430 |
| 28 Jul 10 |
15.17000 +0.06 |
15.22 | 15.08 | 15.08 | 7,886,622 |
| 27 Jul 10 |
15.11000 +0.13 |
15.22 | 14.94 | 14.99 | 8,710,120 |
| 26 Jul 10 |
14.98500 +0.02 |
15.04 | 14.85 | 15.02 | 5,899,577 |
| 23 Jul 10 |
14.96000 -0.02 |
15.02 | 14.82 | 14.91 | 7,070,916 |
| 22 Jul 10 |
14.97500 +0.39 |
14.98 | 14.46 | 14.51 | 11,907,240 |
| 21 Jul 10 |
14.58500 -0.05 |
14.81 | 14.56 | 14.69 | 8,012,336 |
| 20 Jul 10 |
14.63000 -0.06 |
14.76 | 14.51 | 14.76 | 7,843,627 |
| 19 Jul 10 |
14.69500 -0.03 |
14.88 | 14.65 | 14.65 | 8,639,703 |
| 16 Jul 10 |
14.73000 -0.29 |
15.16 | 14.71 | 15.02 | 9,187,638 |
| 15 Jul 10 |
15.02000 -0.11 |
15.27 | 14.95 | 15.06 | 8,254,346 |
| 14 Jul 10 |
15.13000 -0.02 |
15.18 | 14.98 | 15.16 | 7,626,525 |
| 13 Jul 10 |
15.14500 +0.29 |
15.15 | 14.82 | 14.82 | 8,691,652 |
| 12 Jul 10 |
14.86000 -0.09 |
15.02 | 14.79 | 15.02 | 7,282,022 |
| 09 Jul 10 |
14.94500 -0.08 |
15.16 | 14.89 | 15.10 | 8,205,129 |
| 08 Jul 10 |
15.02500 +0.05 |
15.06 | 14.89 | 15.01 | 9,666,134 |
| 07 Jul 10 |
14.98000 +0.22 |
14.99 | 14.56 | 14.65 | 14,670,810 |
| 06 Jul 10 |
14.75500 +0.39 |
14.90 | 14.45 | 14.52 | 14,878,910 |
| 05 Jul 10 |
14.37000 +0.16 |
14.55 | 14.19 | 14.26 | 11,550,630 |
| 02 Jul 10 |
14.20500 +0.06 |
14.37 | 14.05 | 14.15 | 12,458,680 |
| 01 Jul 10 |
14.14500 -0.14 |
14.22 | 14.01 | 14.02 | 15,086,260 |
| 30 Jun 10 |
14.28500 -0.16 |
14.44 | 14.10 | 14.38 | 16,847,360 |
| 29 Jun 10 |
14.44500 -0.35 |
14.70 | 14.44 | 14.65 | 14,628,370 |
| 28 Jun 10 |
14.79000 +0.10 |
14.80 | 14.56 | 14.78 | 10,433,480 |
| 25 Jun 10 |
14.68500 -0.10 |
14.94 | 14.57 | 14.86 | 9,179,638 |
| 24 Jun 10 |
14.79000 -0.11 |
15.02 | 14.76 | 14.94 | 12,545,240 |
| 23 Jun 10 |
14.89500 -0.27 |
15.15 | 14.81 | 15.06 | 14,437,560 |
| 22 Jun 10 |
15.16500 -0.14 |
15.32 | 15.06 | 15.18 | 13,553,510 |
| 21 Jun 10 |
15.30000 -0.10 |
15.56 | 15.21 | 15.54 | 13,024,120 |
| 18 Jun 10 |
15.40000 -0.03 |
15.55 | 15.38 | 15.48 | 11,957,930 |
| 17 Jun 10 |
15.43000 -0.07 |
15.65 | 15.31 | 15.52 | 11,117,760 |
| 16 Jun 10 |
15.50000 -0.05 |
15.63 | 15.43 | 15.61 | 10,025,080 |
| 15 Jun 10 |
15.55000 +0.26 |
15.60 | 15.20 | 15.20 | 12,570,350 |
| 14 Jun 10 |
15.29000 -0.56 |
15.35 | 15.17 | 15.30 | 14,189,660 |
| 11 Jun 10 |
15.84500 +0.15 |
15.89 | 15.56 | 15.74 | 14,451,040 |
| 10 Jun 10 |
15.70000 +0.28 |
15.73 | 15.31 | 15.34 | 14,736,250 |
| 09 Jun 10 |
15.42000 +0.28 |
15.47 | 15.18 | 15.30 | 14,618,890 |
| 08 Jun 10 |
15.13500 -0.13 |
15.30 | 14.93 | 15.28 | 15,126,500 |
| 07 Jun 10 |
15.26500 -0.17 |
15.40 | 15.14 | 15.25 | 11,881,040 |
| 04 Jun 10 |
15.43500 -0.21 |
15.94 | 15.35 | 15.77 | 16,166,370 |
| 03 Jun 10 |
15.65000 +0.17 |
15.73 | 15.57 | 15.64 | 12,668,880 |
| 02 Jun 10 |
15.48000 +0.09 |
15.49 | 15.12 | 15.23 | 9,165,858 |
| 01 Jun 10 |
15.39000 -0.11 |
15.47 | 15.06 | 15.40 | 15,477,470 |
| 31 May 10 |
15.50000 -0.09 |
15.63 | 15.46 | 15.56 | 4,796,317 |
| 28 May 10 |
15.58500 -0.03 |
15.70 | 15.52 | 15.70 | 11,444,950 |
| 27 May 10 |
15.61500 +0.30 |
15.68 | 15.26 | 15.40 | 13,739,730 |
| 26 May 10 |
15.32000 +0.15 |
15.57 | 15.23 | 15.40 | 12,274,830 |
| 25 May 10 |
15.16500 -0.23 |
15.21 | 14.89 | 15.00 | 14,244,140 |
| 24 May 10 |
15.39000 +0.03 |
15.62 | 15.34 | 15.47 | 7,627,846 |
| 21 May 10 |
15.36500 -0.05 |
15.59 | 15.06 | 15.44 | 19,282,490 |
| 20 May 10 |
15.41000 -0.06 |
15.85 | 15.10 | 15.63 | 20,724,980 |
| 19 May 10 |
15.46500 -0.32 |
15.69 | 15.36 | 15.60 | 15,879,350 |
| 18 May 10 |
15.78500 +0.22 |
15.87 | 15.52 | 15.74 | 11,668,160 |
| 17 May 10 |
15.57000 +0.08 |
15.77 | 15.34 | 15.35 | 10,518,630 |
| 14 May 10 |
15.49000 -0.59 |
16.07 | 15.44 | 16.06 | 18,117,860 |
| 13 May 10 |
16.08000 -0.01 |
16.27 | 15.98 | 16.27 | 8,171,797 |
| 12 May 10 |
16.09500 +0.17 |
16.26 | 15.81 | 15.93 | 12,058,150 |
| 11 May 10 |
15.92000 -0.23 |
15.99 | 15.76 | 15.84 | 12,537,800 |
| 10 May 10 |
16.15000 +1.01 |
16.15 | 15.42 | 15.77 | 27,590,220 |
| 07 May 10 |
15.14000 -0.45 |
15.87 | 14.94 | 15.30 | 38,339,000 |
| 06 May 10 |
15.59500 -0.26 |
15.95 | 15.60 | 15.75 | 18,357,288 |
| 05 May 10 |
15.85500 -0.04 |
16.10 | 15.76 | 15.89 | 21,974,820 |
| 04 May 10 |
15.89000 -0.50 |
16.46 | 15.85 | 16.40 | 16,000,360 |
| 03 May 10 |
16.39000 -0.06 |
16.51 | 16.30 | 16.40 | 7,758,782 |
| 30 Apr 10 |
16.44500 -0.02 |
16.62 | 16.30 | 16.52 | 11,091,830 |
| 29 Apr 10 |
16.46500 +0.13 |
16.61 | 16.22 | 16.47 | 13,545,170 |
| 28 Apr 10 |
16.33500 -0.17 |
16.70 | 16.22 | 16.49 | 17,958,680 |
| 27 Apr 10 |
16.50500 -0.51 |
17.03 | 16.50 | 17.00 | 11,503,110 |
| 26 Apr 10 |
17.01000 -0.06 |
17.22 | 16.93 | 17.20 | 7,723,286 |
| 23 Apr 10 |
17.07000 +0.13 |
17.15 | 16.91 | 17.02 | 8,117,706 |
| 22 Apr 10 |
16.94000 -0.23 |
17.16 | 16.84 | 17.04 | 12,164,060 |
| 21 Apr 10 |
17.17000 -0.11 |
17.35 | 17.12 | 17.31 | 8,285,764 |
| 20 Apr 10 |
17.28500 +0.12 |
17.28 | 17.13 | 17.22 | 9,296,321 |
| 19 Apr 10 |
17.16500 +0.00 |
17.36 | 17.15 | 17.30 | 5,988,408 |
| 16 Apr 10 |
17.17000 -0.32 |
17.52 | 17.16 | 17.42 | 10,968,480 |
| 15 Apr 10 |
17.48500 +0.03 |
17.57 | 17.35 | 17.56 | 7,147,255 |
| 14 Apr 10 |
17.46000 +0.13 |
17.54 | 17.40 | 17.43 | 6,753,050 |
| 13 Apr 10 |
17.33000 -0.15 |
17.51 | 17.31 | 17.48 | 7,401,178 |
| 12 Apr 10 |
17.47500 -0.09 |
17.65 | 17.35 | 17.60 | 9,561,150 |
| 09 Apr 10 |
17.56500 +0.19 |
17.57 | 17.39 | 17.51 | 6,987,775 |
| 08 Apr 10 |
17.37500 -0.20 |
17.55 | 17.30 | 17.50 | 7,444,319 |
| 07 Apr 10 |
17.58000 -0.14 |
17.69 | 17.50 | 17.65 | 7,424,553 |
| 06 Apr 10 |
17.72000 -0.10 |
17.84 | 17.56 | 17.82 | 7,205,335 |
| 01 Apr 10 |
17.81500 +0.10 |
17.82 | 17.62 | 17.67 | 6,725,349 |
| 31 Mar 10 |
17.71500 -0.03 |
17.86 | 17.63 | 17.82 | 6,873,086 |
| 30 Mar 10 |
17.75000 +0.00 |
17.88 | 17.68 | 17.78 | 6,134,984 |
| 29 Mar 10 |
17.75000 +0.06 |
17.84 | 17.55 | 17.75 | 5,852,475 |
| 26 Mar 10 |
17.69000 -0.11 |
17.85 | 17.64 | 17.84 | 6,075,732 |
| 25 Mar 10 |
17.80500 +0.22 |
17.82 | 17.58 | 17.66 | 6,120,329 |
| 24 Mar 10 |
17.59000 -0.11 |
17.72 | 17.50 | 17.67 | 6,466,941 |
| 23 Mar 10 |
17.70000 +0.05 |
17.76 | 17.58 | 17.61 | 4,324,575 |
| 22 Mar 10 |
17.65000 +0.07 |
17.67 | 17.51 | 17.65 | 6,887,303 |
| 19 Mar 10 |
17.58500 -0.07 |
17.77 | 17.50 | 17.77 | 15,936,990 |
| 18 Mar 10 |
17.65000 -0.18 |
17.81 | 17.57 | 17.73 | 7,532,571 |
| 17 Mar 10 |
17.82500 +0.05 |
17.92 | 17.75 | 17.83 | 5,732,273 |
| 16 Mar 10 |
17.78000 +0.19 |
17.85 | 17.65 | 17.68 | 5,637,685 |
| 15 Mar 10 |
17.59000 -0.16 |
17.84 | 17.58 | 17.78 | 6,400,140 |
| 12 Mar 10 |
17.75000 +0.00 |
17.89 | 17.69 | 17.80 | 5,981,149 |
| 11 Mar 10 |
17.74500 -0.06 |
17.80 | 17.68 | 17.74 | 5,166,029 |
| 10 Mar 10 |
17.80500 +0.07 |
17.83 | 17.65 | 17.76 | 5,617,295 |
| 09 Mar 10 |
17.74000 -0.03 |
17.84 | 17.59 | 17.79 | 5,933,147 |
| 08 Mar 10 |
17.77000 +0.05 |
17.78 | 17.65 | 17.72 | 4,957,880 |
| 05 Mar 10 |
17.72000 +0.27 |
17.72 | 17.39 | 17.45 | 8,009,873 |
| 04 Mar 10 |
17.45000 +0.01 |
17.50 | 17.25 | 17.44 | 7,901,301 |
| 03 Mar 10 |
17.44000 +0.10 |
17.47 | 17.24 | 17.31 | 6,497,294 |
| 02 Mar 10 |
17.34500 -0.02 |
17.37 | 17.18 | 17.32 | 5,615,634 |
| 01 Mar 10 |
17.36000 +0.14 |
17.40 | 17.16 | 17.34 | 8,162,585 |
| 26 Feb 10 |
17.22500 +0.22 |
17.27 | 17.02 | 17.12 | 10,721,340 |
| 25 Feb 10 |
17.01000 +0.17 |
17.34 | 16.70 | 16.72 | 18,516,830 |
| 24 Feb 10 |
16.84500 +0.00 |
16.97 | 16.76 | 16.89 | 6,186,961 |
| 23 Feb 10 |
16.84500 -0.16 |
17.11 | 16.77 | 17.10 | 7,062,921 |
| 22 Feb 10 |
17.00000 -0.12 |
17.25 | 16.95 | 17.21 | 5,971,310 |
| 19 Feb 10 |
17.12000 +0.12 |
17.13 | 16.85 | 16.92 | 6,796,092 |
| 18 Feb 10 |
17.00000 +0.16 |
17.03 | 16.80 | 16.80 | 6,216,596 |
| 17 Feb 10 |
16.84500 +0.15 |
16.97 | 16.68 | 16.80 | 7,932,039 |
| 16 Feb 10 |
16.69500 +0.21 |
16.74 | 16.50 | 16.57 | 6,799,254 |
| 15 Feb 10 |
16.48500 +0.04 |
16.59 | 16.45 | 16.53 | 3,917,918 |
| 12 Feb 10 |
16.44500 +0.00 |
16.61 | 16.39 | 16.52 | 5,709,139 |
| 11 Feb 10 |
16.44500 -0.10 |
16.65 | 16.28 | 16.54 | 8,537,286 |
| 10 Feb 10 |
16.54500 +0.13 |
16.67 | 16.42 | 16.48 | 9,108,971 |
| 09 Feb 10 |
16.42000 -0.08 |
16.53 | 16.32 | 16.50 | 8,698,468 |
| 08 Feb 10 |
16.49500 +0.27 |
16.55 | 16.23 | 16.23 | 10,522,690 |
| 05 Feb 10 |
16.23000 -0.30 |
16.73 | 16.23 | 16.51 | 16,239,540 |
| 04 Feb 10 |
16.53000 -0.19 |
16.97 | 16.50 | 16.72 | 12,627,250 |
| 03 Feb 10 |
16.72000 -0.20 |
17.02 | 16.67 | 16.95 | 7,302,453 |
| 02 Feb 10 |
16.91500 +0.12 |
16.95 | 16.75 | 16.82 | 9,262,367 |
| 01 Feb 10 |
16.79500 +0.17 |
16.89 | 16.53 | 16.56 | 9,052,016 |
| 29 Jan 10 |
16.62500 +0.19 |
16.75 | 16.45 | 16.45 | 10,147,040 |
| 28 Jan 10 |
16.43000 -0.27 |
16.92 | 16.43 | 16.83 | 9,887,412 |
| 27 Jan 10 |
16.70000 -0.16 |
16.84 | 16.66 | 16.81 | 9,114,874 |
| 26 Jan 10 |
16.86000 +0.03 |
16.86 | 16.63 | 16.79 | 9,742,325 |
| 25 Jan 10 |
16.82500 -0.09 |
17.01 | 16.83 | 16.84 | 7,882,269 |
| 22 Jan 10 |
16.92000 +0.00 |
17.24 | 16.83 | 16.91 | 12,440,400 |
| 21 Jan 10 |
16.92500 -0.09 |
17.18 | 16.92 | 17.04 | 9,749,081 |
| 20 Jan 10 |
17.01000 -0.28 |
17.40 | 17.00 | 17.34 | 8,269,505 |
| 19 Jan 10 |
17.29500 +0.19 |
17.33 | 17.09 | 17.12 | 9,082,056 |
| 18 Jan 10 |
17.10000 +0.01 |
17.19 | 17.05 | 17.18 | 4,943,265 |
| 15 Jan 10 |
17.09000 -0.23 |
17.40 | 17.01 | 17.40 | 9,979,612 |
| 14 Jan 10 |
17.32000 -0.09 |
17.53 | 17.30 | 17.53 | 5,713,687 |
| 13 Jan 10 |
17.40500 +0.06 |
17.56 | 17.35 | 17.44 | 7,343,169 |
| 12 Jan 10 |
17.35000 +0.06 |
17.45 | 17.24 | 17.35 | 7,987,409 |
| 11 Jan 10 |
17.29500 -0.03 |
17.40 | 17.15 | 17.40 | 9,106,764 |
| 08 Jan 10 |
17.33000 -0.11 |
17.53 | 17.20 | 17.49 | 9,363,069 |
| 07 Jan 10 |
17.44500 -0.22 |
17.67 | 17.33 | 17.66 | 8,055,290 |
| 06 Jan 10 |
17.66500 -0.05 |
17.78 | 17.63 | 17.77 | 5,744,164 |
| 05 Jan 10 |
17.72000 -0.04 |
17.78 | 17.64 | 17.75 | 5,699,622 |
| 04 Jan 10 |
17.76000 +0.33 |
17.77 | 17.56 | 17.68 | 6,426,321 |
| 31 Dec 09 |
17.43000 -0.08 |
17.61 | 17.39 | 17.57 | 1,717,781 |
| 30 Dec 09 |
17.51500 -0.11 |
17.64 | 17.49 | 17.61 | 3,185,734 |
| 29 Dec 09 |
17.62000 +0.09 |
17.68 | 17.55 | 17.63 | 3,562,178 |
| 28 Dec 09 |
17.53000 +0.00 |
17.64 | 17.42 | 17.50 | 4,119,355 |
Orange SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
14.29000 +0.09 |
14.38 | 14.19 | 14.23 | 4,028,884 |
| 19 Oct 26 |
14.20000 -0.36 |
14.44 | 14.19 | 14.41 | 5,221,306 |
| 16 Oct 26 |
14.56500 +0.13 |
14.57 | 14.32 | 14.35 | 4,715,546 |
| 15 Oct 26 |
14.44000 +0.42 |
14.48 | 14.19 | 14.22 | 5,401,216 |
| 14 Oct 26 |
14.01500 +0.14 |
14.03 | 13.80 | 13.88 | 6,585,648 |
| 13 Oct 26 |
13.88000 +0.15 |
13.93 | 13.76 | 13.85 | 5,675,097 |
| 12 Oct 26 |
13.73500 -0.14 |
13.94 | 13.67 | 13.86 | 4,344,701 |
| 09 Oct 26 |
13.87000 -0.36 |
14.01 | 13.72 | 13.95 | 4,932,003 |
| 08 Oct 26 |
14.22500 -0.02 |
14.35 | 14.17 | 14.23 | 4,406,577 |
| 07 Oct 26 |
14.24500 +0.18 |
14.35 | 14.15 | 14.23 | 6,232,495 |
| 06 Oct 26 |
14.06000 +0.03 |
14.36 | 14.01 | 14.15 | 6,227,444 |
| 05 Oct 26 |
14.03000 +0.05 |
14.10 | 13.98 | 14.00 | 3,748,750 |
| 02 Oct 26 |
13.98000 +0.16 |
13.98 | 13.72 | 13.77 | 3,937,462 |
| 01 Oct 26 |
13.81500 +0.11 |
13.86 | 13.52 | 13.60 | 4,949,437 |
| 30 Sep 26 |
13.70500 -0.02 |
13.74 | 13.57 | 13.69 | 8,261,507 |
| 29 Sep 26 |
13.73000 -0.21 |
13.90 | 13.69 | 13.90 | 7,011,118 |
| 28 Sep 26 |
13.94000 -0.22 |
14.26 | 13.94 | 14.22 | 3,413,833 |
| 25 Sep 26 |
14.16000 +0.14 |
14.16 | 13.98 | 14.01 | 4,215,389 |
| 24 Sep 26 |
14.01500 -0.05 |
14.20 | 13.94 | 14.19 | 5,480,664 |
| 23 Sep 26 |
14.06000 -0.34 |
14.40 | 13.97 | 14.40 | 9,207,037 |
| 22 Sep 26 |
14.39500 -0.62 |
15.06 | 14.36 | 15.01 | 10,137,811 |
| 21 Sep 26 |
15.01500 -0.01 |
15.11 | 14.91 | 15.01 | 5,722,012 |
| 18 Sep 26 |
15.03000 -0.93 |
15.52 | 15.00 | 15.36 | 16,263,664 |
| 17 Sep 26 |
15.96000 +0.09 |
16.10 | 15.88 | 15.88 | 4,682,291 |
| 16 Sep 26 |
15.87500 +0.06 |
15.97 | 15.73 | 15.80 | 3,636,733 |
| 15 Sep 26 |
15.81500 +0.01 |
15.85 | 15.59 | 15.70 | 3,897,604 |
| 14 Sep 26 |
15.80000 +0.26 |
15.82 | 15.60 | 15.63 | 3,824,301 |
| 11 Sep 26 |
15.54500 +0.03 |
15.69 | 15.48 | 15.52 | 3,275,763 |
| 10 Sep 26 |
15.51500 +0.30 |
15.52 | 15.36 | 15.45 | 3,770,275 |
| 09 Sep 26 |
15.21500 -0.15 |
15.43 | 15.19 | 15.29 | 5,321,988 |
| 08 Sep 26 |
15.37000 +0.07 |
15.39 | 15.26 | 15.35 | 2,947,471 |
| 07 Sep 26 |
15.30000 -0.04 |
15.51 | 15.20 | 15.24 | 2,592,413 |
| 04 Sep 26 |
15.34000 -0.06 |
15.37 | 15.19 | 15.36 | 5,051,544 |
| 03 Sep 26 |
15.40500 -0.13 |
15.69 | 15.40 | 15.51 | 2,905,357 |
| 02 Sep 26 |
15.53000 +0.02 |
15.60 | 15.29 | 15.52 | 4,118,738 |
| 01 Sep 26 |
15.51000 +0.11 |
15.54 | 15.20 | 15.41 | 5,654,297 |
| 31 Aug 26 |
15.40500 +0.21 |
15.41 | 15.20 | 15.24 | 8,966,278 |
| 28 Aug 26 |
15.19500 +0.09 |
15.24 | 14.86 | 15.19 | 8,056,883 |
| 27 Aug 26 |
15.10000 -0.66 |
15.70 | 14.80 | 15.70 | 9,631,964 |
| 26 Aug 26 |
15.76000 -0.20 |
15.93 | 15.73 | 15.90 | 5,055,336 |
| 25 Aug 26 |
15.96000 +0.13 |
15.96 | 15.78 | 15.84 | 4,214,363 |
| 24 Aug 26 |
15.83000 -0.14 |
16.13 | 15.82 | 16.03 | 4,395,224 |
| 21 Aug 26 |
15.96500 -0.14 |
16.26 | 15.94 | 16.21 | 5,788,102 |
| 20 Aug 26 |
16.10500 -0.03 |
16.19 | 16.07 | 16.18 | 3,652,239 |
| 19 Aug 26 |
16.14000 -0.04 |
16.26 | 16.08 | 16.22 | 4,102,020 |
| 18 Aug 26 |
16.18000 -0.01 |
16.39 | 16.18 | 16.25 | 3,762,025 |
| 17 Aug 26 |
16.19500 -0.21 |
16.45 | 16.19 | 16.32 | 2,750,636 |
| 14 Aug 26 |
16.40500 +0.12 |
16.45 | 16.23 | 16.30 | 3,746,999 |
| 13 Aug 26 |
16.28500 +0.14 |
16.30 | 16.12 | 16.15 | 3,428,691 |
| 12 Aug 26 |
16.15000 +0.01 |
16.23 | 16.08 | 16.21 | 3,191,919 |
| 11 Aug 26 |
16.13500 +0.01 |
16.25 | 15.97 | 16.22 | 4,258,897 |
| 10 Aug 26 |
16.12500 -0.33 |
16.40 | 16.07 | 16.40 | 3,839,191 |
| 07 Aug 26 |
16.45500 +0.14 |
16.47 | 16.15 | 16.38 | 4,219,009 |
| 06 Aug 26 |
16.32000 +0.42 |
16.38 | 16.08 | 16.10 | 4,167,382 |
| 05 Aug 26 |
15.90000 -0.53 |
16.41 | 15.83 | 16.40 | 4,997,647 |
| 04 Aug 26 |
16.43500 -0.17 |
16.59 | 16.43 | 16.53 | 4,346,714 |
| 03 Aug 26 |
16.60500 +0.03 |
16.74 | 16.44 | 16.47 | 4,191,606 |
| 31 Jul 26 |
16.57000 -0.51 |
16.63 | 16.20 | 16.39 | 8,992,187 |
| 30 Jul 26 |
17.07500 -0.32 |
17.52 | 16.92 | 17.41 | 4,715,026 |
| 29 Jul 26 |
17.40000 +0.23 |
17.40 | 16.85 | 17.18 | 5,265,858 |
| 28 Jul 26 |
17.17500 +0.76 |
17.36 | 16.70 | 16.90 | 6,887,107 |
| 27 Jul 26 |
16.41500 +0.26 |
16.55 | 16.03 | 16.16 | 5,720,688 |
| 24 Jul 26 |
16.16000 -0.13 |
16.27 | 16.09 | 16.25 | 3,400,136 |
| 23 Jul 26 |
16.28500 -0.14 |
16.55 | 16.28 | 16.38 | 2,919,669 |
| 22 Jul 26 |
16.42500 +0.24 |
16.42 | 16.14 | 16.29 | 3,068,523 |
| 21 Jul 26 |
16.18500 -0.25 |
16.42 | 16.14 | 16.38 | 2,959,721 |
| 20 Jul 26 |
16.43500 -0.03 |
16.51 | 16.30 | 16.38 | 3,831,832 |
| 17 Jul 26 |
16.46500 +0.36 |
16.65 | 16.19 | 16.22 | 6,362,259 |
| 16 Jul 26 |
16.10000 -0.20 |
16.32 | 16.05 | 16.32 | 4,553,008 |
| 15 Jul 26 |
16.30500 -0.16 |
16.37 | 16.22 | 16.31 | 4,007,345 |
| 14 Jul 26 |
16.47000 +0.20 |
16.51 | 16.15 | 16.16 | 4,261,379 |
| 13 Jul 26 |
16.27000 +0.40 |
16.28 | 15.91 | 15.91 | 4,062,160 |
| 10 Jul 26 |
15.87000 +0.01 |
16.03 | 15.82 | 15.97 | 2,875,114 |
| 09 Jul 26 |
15.86500 -0.09 |
15.98 | 15.76 | 15.95 | 4,460,169 |
| 08 Jul 26 |
15.95000 +0.03 |
16.05 | 15.73 | 16.03 | 4,504,927 |
| 07 Jul 26 |
15.92000 +0.22 |
16.05 | 15.72 | 15.76 | 5,096,740 |
| 06 Jul 26 |
15.70000 -0.16 |
15.86 | 15.63 | 15.86 | 4,036,858 |
| 03 Jul 26 |
15.86000 -0.01 |
15.91 | 15.74 | 15.86 | 2,909,567 |
| 02 Jul 26 |
15.87000 +0.10 |
15.98 | 15.78 | 15.78 | 5,587,562 |
| 01 Jul 26 |
15.76500 -0.74 |
16.54 | 15.70 | 16.51 | 8,852,625 |
| 30 Jun 26 |
16.50500 -0.28 |
16.81 | 16.47 | 16.81 | 5,540,851 |
| 29 Jun 26 |
16.78000 -0.20 |
16.99 | 16.66 | 16.95 | 4,395,343 |
| 26 Jun 26 |
16.98000 -0.02 |
17.18 | 16.98 | 17.11 | 3,720,014 |
| 25 Jun 26 |
17.00500 +0.11 |
17.13 | 16.91 | 16.95 | 3,289,575 |
| 24 Jun 26 |
16.89000 -0.02 |
17.02 | 16.84 | 16.86 | 3,540,192 |
| 23 Jun 26 |
16.90500 +0.04 |
17.11 | 16.88 | 17.00 | 3,905,324 |
| 22 Jun 26 |
16.86500 -0.22 |
17.13 | 16.66 | 17.08 | 6,449,055 |
| 19 Jun 26 |
17.08500 +0.08 |
17.08 | 16.86 | 17.07 | 12,421,059 |
| 18 Jun 26 |
17.00500 +0.07 |
17.11 | 16.83 | 16.99 | 4,540,402 |
| 17 Jun 26 |
16.93500 -0.57 |
17.20 | 16.67 | 17.20 | 7,473,390 |
| 16 Jun 26 |
17.50500 -0.03 |
17.65 | 17.39 | 17.61 | 4,528,613 |
| 15 Jun 26 |
17.53000 -0.30 |
17.77 | 17.27 | 17.77 | 4,113,690 |
| 12 Jun 26 |
17.83500 +0.07 |
17.84 | 17.45 | 17.73 | 4,881,240 |
| 11 Jun 26 |
17.76000 -0.26 |
17.83 | 17.56 | 17.62 | 4,122,286 |
| 10 Jun 26 |
18.02000 +0.36 |
18.02 | 17.59 | 17.63 | 4,123,496 |
| 09 Jun 26 |
17.65500 -0.14 |
17.95 | 17.58 | 17.81 | 4,546,412 |
| 08 Jun 26 |
17.80000 +0.36 |
17.85 | 17.36 | 17.52 | 4,820,529 |
| 05 Jun 26 |
17.43500 -0.06 |
17.59 | 17.40 | 17.53 | 3,502,654 |
| 04 Jun 26 |
17.49500 -0.21 |
17.80 | 17.44 | 17.60 | 2,544,314 |
| 03 Jun 26 |
17.70500 +0.05 |
17.86 | 17.53 | 17.77 | 3,403,899 |
| 02 Jun 26 |
17.65500 -0.25 |
17.89 | 17.61 | 17.87 | 3,351,539 |
| 01 Jun 26 |
17.90500 -0.03 |
17.96 | 17.66 | 17.88 | 3,828,795 |
| 29 May 26 |
17.93500 -0.16 |
18.19 | 17.90 | 18.13 | 6,762,068 |
| 28 May 26 |
18.09000 -0.06 |
18.23 | 18.02 | 18.20 | 5,401,649 |
| 27 May 26 |
18.15000 +0.15 |
18.16 | 17.79 | 17.94 | 3,538,495 |
| 26 May 26 |
18.00500 -0.14 |
18.30 | 17.95 | 18.11 | 3,670,278 |
| 25 May 26 |
18.14000 -0.07 |
18.25 | 18.11 | 18.24 | 1,387,948 |
| 22 May 26 |
18.20500 -0.12 |
18.42 | 18.18 | 18.31 | 3,294,137 |
| 21 May 26 |
18.32500 -0.30 |
18.58 | 18.31 | 18.54 | 3,870,932 |
| 20 May 26 |
18.62500 -0.11 |
18.81 | 18.57 | 18.58 | 3,262,237 |
| 19 May 26 |
18.74000 +0.36 |
18.76 | 18.48 | 18.50 | 4,217,468 |
| 18 May 26 |
18.37500 +0.16 |
18.46 | 18.10 | 18.17 | 4,348,579 |
| 15 May 26 |
18.22000 -0.32 |
18.65 | 18.20 | 18.64 | 3,769,647 |
| 14 May 26 |
18.53500 +0.09 |
18.68 | 18.47 | 18.62 | 2,894,689 |
| 13 May 26 |
18.44500 +0.11 |
18.68 | 18.28 | 18.37 | 5,151,965 |
| 12 May 26 |
18.33500 +0.08 |
18.45 | 18.09 | 18.28 | 5,473,745 |
| 11 May 26 |
18.25000 +0.42 |
18.25 | 17.79 | 17.90 | 4,133,853 |
| 08 May 26 |
17.83000 +0.16 |
17.84 | 17.59 | 17.67 | 3,304,165 |
| 07 May 26 |
17.67000 -0.45 |
18.02 | 17.63 | 18.00 | 5,211,550 |
| 06 May 26 |
18.12000 +0.20 |
18.16 | 17.59 | 18.02 | 5,083,184 |
| 05 May 26 |
17.91500 +0.23 |
18.29 | 17.89 | 18.00 | 4,014,195 |
| 04 May 26 |
17.68500 -0.09 |
17.82 | 17.25 | 17.82 | 3,584,839 |
| 30 Apr 26 |
17.77000 +0.26 |
17.80 | 17.51 | 17.51 | 4,237,670 |
| 29 Apr 26 |
17.51500 +0.00 |
17.60 | 17.36 | 17.52 | 2,409,226 |
| 28 Apr 26 |
17.51500 +0.13 |
17.64 | 17.32 | 17.36 | 2,694,909 |
| 27 Apr 26 |
17.38500 -0.26 |
17.64 | 17.33 | 17.57 | 3,189,616 |
| 24 Apr 26 |
17.65000 -0.28 |
17.98 | 17.61 | 17.88 | 3,810,208 |
| 23 Apr 26 |
17.93000 +0.57 |
18.18 | 17.50 | 17.50 | 5,465,218 |
| 22 Apr 26 |
17.36000 -0.28 |
17.85 | 17.28 | 17.63 | 5,115,378 |
| 21 Apr 26 |
17.64500 -0.09 |
17.74 | 17.57 | 17.65 | 3,658,460 |
| 20 Apr 26 |
17.74000 +0.60 |
17.74 | 17.23 | 17.28 | 5,804,166 |
| 17 Apr 26 |
17.14000 -0.95 |
18.35 | 17.01 | 18.34 | 8,963,269 |
| 16 Apr 26 |
18.09500 +0.28 |
18.14 | 17.61 | 17.86 | 4,589,565 |
| 15 Apr 26 |
17.81500 +0.04 |
17.95 | 17.74 | 17.86 | 4,611,059 |
| 14 Apr 26 |
17.77500 +0.11 |
17.77 | 17.43 | 17.64 | 4,769,291 |
| 13 Apr 26 |
17.66500 -0.28 |
17.97 | 17.67 | 17.90 | 4,081,513 |
| 10 Apr 26 |
17.94500 -0.13 |
18.07 | 17.88 | 18.00 | 4,749,013 |
| 09 Apr 26 |
18.07500 +0.11 |
18.15 | 17.92 | 18.15 | 3,796,521 |
| 08 Apr 26 |
17.96500 -0.03 |
18.27 | 17.66 | 18.27 | 6,509,830 |
| 07 Apr 26 |
18.00000 +0.11 |
18.13 | 17.93 | 17.95 | 3,858,325 |
| 02 Apr 26 |
17.89000 +0.22 |
17.89 | 17.65 | 17.69 | 3,334,174 |
| 01 Apr 26 |
17.67500 +0.00 |
17.74 | 17.52 | 17.59 | 4,653,203 |
| 31 Mar 26 |
17.67500 +0.17 |
17.82 | 17.51 | 17.52 | 7,349,970 |
| 30 Mar 26 |
17.50000 +0.20 |
17.50 | 17.31 | 17.31 | 3,808,067 |
| 27 Mar 26 |
17.30000 +0.05 |
17.43 | 17.18 | 17.22 | 4,606,508 |
| 26 Mar 26 |
17.25500 +0.05 |
17.25 | 17.10 | 17.14 | 5,050,127 |
| 25 Mar 26 |
17.20500 +0.00 |
17.20 | 16.85 | 17.17 | 3,812,409 |
| 24 Mar 26 |
17.20000 +0.24 |
17.22 | 16.96 | 17.12 | 4,113,690 |
| 23 Mar 26 |
16.96000 -0.16 |
17.17 | 16.78 | 17.03 | 4,706,427 |
| 20 Mar 26 |
17.11500 -0.05 |
17.33 | 17.02 | 17.18 | 19,737,644 |
| 19 Mar 26 |
17.16500 -0.26 |
17.42 | 17.17 | 17.32 | 5,078,519 |
| 18 Mar 26 |
17.42500 -0.29 |
17.63 | 17.31 | 17.60 | 4,111,415 |
| 17 Mar 26 |
17.71500 +0.16 |
17.76 | 17.55 | 17.55 | 3,478,748 |
| 16 Mar 26 |
17.56000 +0.04 |
17.62 | 17.42 | 17.44 | 4,301,121 |
| 13 Mar 26 |
17.52000 +0.35 |
17.64 | 17.03 | 17.18 | 5,320,667 |
| 12 Mar 26 |
17.17500 +0.11 |
17.17 | 16.83 | 17.08 | 4,755,854 |
| 11 Mar 26 |
17.06500 -0.08 |
17.21 | 16.92 | 17.21 | 2,936,059 |
| 10 Mar 26 |
17.14500 +0.02 |
17.22 | 16.91 | 17.15 | 4,588,504 |
| 09 Mar 26 |
17.12500 -0.35 |
17.26 | 16.97 | 17.22 | 4,745,819 |
| 06 Mar 26 |
17.47500 -0.08 |
17.50 | 17.10 | 17.50 | 4,521,950 |
| 05 Mar 26 |
17.55500 -0.09 |
17.91 | 17.53 | 17.61 | 4,679,338 |
| 04 Mar 26 |
17.64500 -0.16 |
17.93 | 17.58 | 17.88 | 3,549,848 |
| 03 Mar 26 |
17.81000 -0.06 |
17.88 | 17.49 | 17.86 | 5,703,924 |
| 02 Mar 26 |
17.87000 -0.32 |
18.22 | 17.76 | 18.14 | 4,566,869 |
| 27 Feb 26 |
18.19000 +0.35 |
18.19 | 17.69 | 17.75 | 7,082,618 |
| 26 Feb 26 |
17.84000 -0.23 |
18.05 | 17.82 | 18.05 | 5,357,192 |
| 25 Feb 26 |
18.06500 +0.03 |
18.13 | 17.90 | 17.93 | 3,301,952 |
| 24 Feb 26 |
18.03500 +0.31 |
18.13 | 17.66 | 17.72 | 3,652,607 |
| 23 Feb 26 |
17.72500 -0.02 |
17.78 | 17.51 | 17.60 | 4,221,611 |
| 20 Feb 26 |
17.75000 -0.39 |
18.00 | 17.63 | 17.85 | 7,102,033 |
| 19 Feb 26 |
18.14000 +1.26 |
18.23 | 17.28 | 17.38 | 9,437,174 |
| 18 Feb 26 |
16.88000 -0.27 |
17.42 | 16.88 | 17.35 | 6,383,603 |
| 17 Feb 26 |
17.15000 -0.15 |
17.42 | 17.15 | 17.23 | 6,123,824 |
| 16 Feb 26 |
17.29500 +0.14 |
17.33 | 17.00 | 17.11 | 2,120,953 |
| 13 Feb 26 |
17.15500 -0.15 |
17.26 | 16.93 | 17.26 | 5,121,359 |
| 12 Feb 26 |
17.30500 +0.14 |
17.31 | 16.83 | 17.17 | 6,340,500 |
| 11 Feb 26 |
17.17000 +0.71 |
17.24 | 16.41 | 16.44 | 8,504,291 |
| 10 Feb 26 |
16.46000 -0.14 |
16.63 | 16.36 | 16.60 | 3,572,279 |
| 09 Feb 26 |
16.60000 +0.09 |
16.60 | 16.35 | 16.39 | 4,828,547 |
| 06 Feb 26 |
16.51000 +0.01 |
16.59 | 16.36 | 16.42 | 5,470,913 |
| 05 Feb 26 |
16.49500 -0.05 |
16.50 | 16.08 | 16.38 | 4,898,256 |
| 04 Feb 26 |
16.54500 +0.61 |
16.77 | 16.09 | 16.10 | 8,085,866 |
| 03 Feb 26 |
15.93500 +0.05 |
16.03 | 15.72 | 15.82 | 3,869,970 |
| 02 Feb 26 |
15.89000 +0.27 |
15.94 | 15.63 | 15.66 | 3,856,964 |
| 30 Jan 26 |
15.62000 +0.06 |
15.67 | 15.52 | 15.58 | 4,425,028 |
| 29 Jan 26 |
15.56500 -0.05 |
15.77 | 15.55 | 15.60 | 2,926,523 |
| 28 Jan 26 |
15.61500 +0.14 |
15.64 | 15.24 | 15.34 | 4,943,947 |
| 27 Jan 26 |
15.48000 +0.26 |
15.48 | 15.16 | 15.24 | 4,037,611 |
| 26 Jan 26 |
15.22000 +0.24 |
15.32 | 15.03 | 15.10 | 5,056,402 |
| 23 Jan 26 |
14.98500 +0.04 |
15.01 | 14.84 | 14.99 | 4,300,287 |
| 22 Jan 26 |
14.94500 +0.57 |
14.97 | 14.52 | 14.52 | 5,798,169 |
| 21 Jan 26 |
14.37500 -0.30 |
14.70 | 14.38 | 14.64 | 5,627,235 |
| 20 Jan 26 |
14.67000 -0.14 |
14.90 | 14.64 | 14.77 | 3,318,950 |
| 19 Jan 26 |
14.80500 +0.03 |
15.01 | 14.69 | 14.76 | 3,938,517 |
| 16 Jan 26 |
14.77000 +0.16 |
14.91 | 14.65 | 14.69 | 5,686,218 |
| 15 Jan 26 |
14.61000 +0.07 |
14.64 | 14.40 | 14.59 | 3,895,519 |
| 14 Jan 26 |
14.53500 +0.40 |
14.61 | 14.14 | 14.15 | 4,522,127 |
| 13 Jan 26 |
14.13500 -0.07 |
14.20 | 14.01 | 14.16 | 4,295,761 |
| 12 Jan 26 |
14.21000 +0.02 |
14.26 | 14.03 | 14.19 | 3,555,466 |
| 09 Jan 26 |
14.19500 -0.42 |
14.66 | 14.19 | 14.66 | 4,686,100 |
| 08 Jan 26 |
14.61500 +0.16 |
14.69 | 14.40 | 14.40 | 3,873,553 |
| 07 Jan 26 |
14.45500 +0.09 |
14.56 | 14.27 | 14.40 | 4,890,437 |
| 06 Jan 26 |
14.36500 +0.21 |
14.56 | 14.36 | 14.43 | 5,866,681 |
| 05 Jan 26 |
14.15500 -0.19 |
14.34 | 13.99 | 14.34 | 3,294,023 |
| 02 Jan 26 |
14.34000 +0.14 |
14.39 | 14.20 | 14.20 | 2,146,781 |
| 31 Dec 25 |
14.20000 -0.06 |
14.26 | 14.19 | 14.26 | 1,556,642 |
| 30 Dec 25 |
14.25500 +0.14 |
14.28 | 14.10 | 14.13 | 1,931,384 |
| 29 Dec 25 |
14.11500 +0.06 |
14.19 | 14.01 | 14.03 | 2,592,775 |
| 24 Dec 25 |
14.05500 +0.01 |
14.13 | 14.01 | 14.01 | 751,613 |
| 23 Dec 25 |
14.05000 +0.13 |
14.06 | 13.90 | 13.99 | 2,847,120 |
| 22 Dec 25 |
13.92500 +0.02 |
13.93 | 13.72 | 13.86 | 1,906,545 |
| 19 Dec 25 |
13.91000 +0.03 |
13.95 | 13.85 | 13.86 | 9,113,821 |
| 18 Dec 25 |
13.87500 +0.05 |
13.94 | 13.76 | 13.78 | 3,791,445 |
| 17 Dec 25 |
13.83000 +0.14 |
13.85 | 13.58 | 13.69 | 4,138,031 |
| 16 Dec 25 |
13.69500 -0.16 |
13.91 | 13.69 | 13.91 | 4,878,205 |
| 15 Dec 25 |
13.86000 +0.18 |
13.90 | 13.51 | 13.60 | 4,339,534 |
| 12 Dec 25 |
13.68000 -0.05 |
13.78 | 13.65 | 13.73 | 3,109,721 |
| 11 Dec 25 |
13.73500 +0.07 |
13.75 | 13.61 | 13.65 | 2,323,755 |
| 10 Dec 25 |
13.66500 -0.05 |
13.69 | 13.49 | 13.68 | 3,353,854 |
| 09 Dec 25 |
13.71500 +0.01 |
13.79 | 13.68 | 13.73 | 3,524,422 |
| 08 Dec 25 |
13.71000 -0.03 |
13.76 | 13.60 | 13.71 | 4,162,522 |
| 05 Dec 25 |
13.74000 -0.29 |
14.03 | 13.74 | 14.02 | 3,626,633 |
| 04 Dec 25 |
14.03000 -0.06 |
14.10 | 14.01 | 14.03 | 3,635,732 |
| 03 Dec 25 |
14.08500 +0.02 |
14.12 | 13.99 | 14.03 | 4,254,491 |
| 02 Dec 25 |
14.07000 -0.08 |
14.08 | 13.72 | 13.87 | 3,830,400 |
| 01 Dec 25 |
14.14500 -0.04 |
14.26 | 14.10 | 14.15 | 2,912,499 |
| 28 Nov 25 |
14.19000 +0.09 |
14.23 | 14.06 | 14.14 | 2,887,638 |
| 27 Nov 25 |
14.10000 +0.02 |
14.13 | 14.03 | 14.06 | 1,745,571 |
| 26 Nov 25 |
14.08000 +0.10 |
14.10 | 13.86 | 13.97 | 3,722,618 |
| 25 Nov 25 |
13.98000 +0.05 |
14.15 | 13.90 | 13.93 | 4,086,277 |
| 24 Nov 25 |
13.93000 -0.01 |
14.03 | 13.84 | 14.00 | 8,826,833 |
| 21 Nov 25 |
13.94500 +0.28 |
13.94 | 13.61 | 13.64 | 3,561,601 |
| 20 Nov 25 |
13.66000 -0.12 |
13.80 | 13.66 | 13.78 | 3,226,589 |
| 19 Nov 25 |
13.78000 -0.18 |
13.99 | 13.67 | 13.99 | 4,293,347 |
| 18 Nov 25 |
13.96000 -0.07 |
14.04 | 13.86 | 14.01 | 4,853,786 |
| 17 Nov 25 |
14.03000 +0.01 |
14.06 | 13.88 | 14.02 | 2,760,939 |
| 14 Nov 25 |
14.02000 -0.31 |
14.36 | 13.89 | 14.35 | 4,351,291 |
| 13 Nov 25 |
14.33000 +0.11 |
14.39 | 14.18 | 14.25 | 2,721,287 |
| 12 Nov 25 |
14.21500 +0.06 |
14.26 | 14.11 | 14.20 | 3,593,007 |
| 11 Nov 25 |
14.16000 +0.01 |
14.27 | 14.11 | 14.15 | 3,187,610 |
| 10 Nov 25 |
14.14500 -0.02 |
14.23 | 14.02 | 14.02 | 3,009,098 |
| 07 Nov 25 |
14.16500 +0.23 |
14.27 | 13.90 | 13.95 | 3,771,241 |
| 06 Nov 25 |
13.94000 +0.22 |
13.94 | 13.73 | 13.83 | 3,643,038 |
| 05 Nov 25 |
13.71500 +0.00 |
13.86 | 13.70 | 13.73 | 3,380,269 |
| 04 Nov 25 |
13.71500 -0.14 |
13.76 | 13.52 | 13.76 | 2,868,442 |
| 03 Nov 25 |
13.85500 +0.02 |
14.17 | 13.82 | 13.95 | 2,807,897 |
| 31 Oct 25 |
13.83500 -0.02 |
13.89 | 13.77 | 13.85 | 3,001,087 |
| 30 Oct 25 |
13.85500 +0.14 |
13.85 | 13.65 | 13.77 | 4,055,923 |
| 29 Oct 25 |
13.71500 -0.18 |
13.86 | 13.69 | 13.85 | 4,304,841 |
| 28 Oct 25 |
13.89000 +0.04 |
13.90 | 13.64 | 13.90 | 3,539,892 |
| 27 Oct 25 |
13.85000 -0.07 |
13.94 | 13.73 | 13.93 | 2,710,207 |
| 24 Oct 25 |
13.92000 -0.23 |
14.16 | 13.81 | 14.13 | 3,783,933 |
| 23 Oct 25 |
14.15000 +0.08 |
14.29 | 13.99 | 14.10 | 4,437,686 |
| 22 Oct 25 |
14.07000 -0.06 |
14.13 | 13.92 | 14.11 | 4,390,773 |
| 21 Oct 25 |
14.12500 -0.03 |
14.20 | 14.07 | 14.19 | 3,076,165 |
| 20 Oct 25 |
14.16000 -0.18 |
14.27 | 14.16 | 14.24 | 2,842,966 |
| 17 Oct 25 |
14.33500 +0.25 |
14.35 | 13.99 | 14.03 | 5,116,783 |
| 16 Oct 25 |
14.08500 +0.07 |
14.14 | 13.81 | 13.98 | 3,147,289 |
| 15 Oct 25 |
14.01500 +0.45 |
14.30 | 13.81 | 14.05 | 9,024,947 |
| 14 Oct 25 |
13.57000 +0.14 |
13.59 | 13.47 | 13.47 | 3,075,263 |
| 13 Oct 25 |
13.43000 -0.16 |
13.65 | 13.43 | 13.64 | 2,735,334 |
| 10 Oct 25 |
13.59000 +0.03 |
13.64 | 13.54 | 13.57 | 2,526,103 |
| 09 Oct 25 |
13.56000 +0.17 |
13.57 | 13.38 | 13.40 | 3,717,206 |
| 08 Oct 25 |
13.39000 +0.18 |
13.45 | 13.26 | 13.28 | 4,817,138 |
| 07 Oct 25 |
13.21500 +0.03 |
13.30 | 13.11 | 13.24 | 3,587,700 |
| 06 Oct 25 |
13.18500 -0.13 |
13.35 | 13.07 | 13.34 | 4,953,754 |
| 03 Oct 25 |
13.32000 -0.22 |
13.61 | 13.27 | 13.60 | 3,654,666 |
| 02 Oct 25 |
13.53500 -0.17 |
13.62 | 13.27 | 13.36 | 5,579,011 |
| 01 Oct 25 |
13.70500 -0.11 |
13.84 | 13.59 | 13.82 | 3,219,761 |
| 30 Sep 25 |
13.81000 +0.11 |
13.81 | 13.59 | 13.68 | 2,981,232 |
| 29 Sep 25 |
13.70000 -0.06 |
13.76 | 13.61 | 13.73 | 2,347,349 |
| 26 Sep 25 |
13.76000 +0.13 |
13.81 | 13.56 | 13.66 | 2,815,241 |
| 25 Sep 25 |
13.63000 +0.15 |
13.66 | 13.38 | 13.44 | 3,970,621 |
| 24 Sep 25 |
13.47500 -0.14 |
13.75 | 13.45 | 13.70 | 3,192,996 |
| 23 Sep 25 |
13.62000 -0.09 |
13.79 | 13.62 | 13.75 | 2,838,584 |
| 22 Sep 25 |
13.71000 +0.01 |
13.81 | 13.52 | 13.60 | 2,635,977 |
| 19 Sep 25 |
13.70500 +0.09 |
13.76 | 13.60 | 13.61 | 12,984,200 |
| 18 Sep 25 |
13.62000 -0.06 |
13.70 | 13.54 | 13.69 | 3,847,840 |
| 17 Sep 25 |
13.68000 +0.01 |
13.73 | 13.59 | 13.70 | 3,777,822 |
| 16 Sep 25 |
13.67000 -0.15 |
13.82 | 13.62 | 13.80 | 3,911,945 |
| 15 Sep 25 |
13.82500 -0.07 |
13.94 | 13.82 | 13.90 | 3,234,095 |
| 12 Sep 25 |
13.90000 +0.01 |
13.95 | 13.85 | 13.94 | 2,095,933 |
| 11 Sep 25 |
13.89000 +0.17 |
13.91 | 13.69 | 13.69 | 3,452,995 |
| 10 Sep 25 |
13.72000 +0.05 |
13.73 | 13.52 | 13.64 | 3,341,620 |
| 09 Sep 25 |
13.67000 +0.15 |
13.69 | 13.51 | 13.55 | 2,782,483 |
| 08 Sep 25 |
13.52500 -0.10 |
13.61 | 13.47 | 13.61 | 3,572,600 |
| 05 Sep 25 |
13.62500 -0.09 |
13.75 | 13.57 | 13.70 | 4,366,285 |
| 04 Sep 25 |
13.71500 +0.19 |
13.79 | 13.43 | 13.50 | 5,310,916 |
| 03 Sep 25 |
13.52500 -0.26 |
13.77 | 13.48 | 13.74 | 6,987,502 |
| 02 Sep 25 |
13.78500 -0.11 |
13.85 | 13.73 | 13.82 | 4,307,360 |
| 01 Sep 25 |
13.89000 -0.01 |
13.97 | 13.82 | 13.97 | 2,458,937 |
| 29 Aug 25 |
13.90000 +0.16 |
13.95 | 13.69 | 13.75 | 6,197,679 |
| 28 Aug 25 |
13.73500 -0.13 |
13.93 | 13.59 | 13.90 | 3,993,403 |
| 27 Aug 25 |
13.86000 -0.02 |
13.90 | 13.56 | 13.88 | 5,831,313 |
| 26 Aug 25 |
13.87500 -0.34 |
14.10 | 13.80 | 14.05 | 14,401,680 |
| 25 Aug 25 |
14.21500 -0.26 |
14.43 | 14.18 | 14.39 | 4,192,963 |
| 22 Aug 25 |
14.48000 +0.02 |
14.55 | 14.44 | 14.47 | 3,611,771 |
| 21 Aug 25 |
14.46000 -0.02 |
14.48 | 14.38 | 14.46 | 3,104,107 |
| 20 Aug 25 |
14.48500 +0.10 |
14.53 | 14.38 | 14.40 | 3,360,886 |
| 19 Aug 25 |
14.38500 -0.10 |
14.52 | 14.39 | 14.52 | 4,474,836 |
| 18 Aug 25 |
14.48500 +0.05 |
14.56 | 14.45 | 14.49 | 3,417,794 |
| 15 Aug 25 |
14.44000 +0.03 |
14.47 | 14.32 | 14.41 | 3,430,066 |
| 14 Aug 25 |
14.41000 +0.11 |
14.41 | 14.28 | 14.31 | 6,861,503 |
| 13 Aug 25 |
14.30000 +0.20 |
14.32 | 14.07 | 14.07 | 5,101,175 |
| 12 Aug 25 |
14.10000 -0.05 |
14.22 | 14.10 | 14.15 | 3,358,341 |
| 11 Aug 25 |
14.15000 +0.22 |
14.15 | 13.91 | 13.97 | 5,061,555 |
| 08 Aug 25 |
13.93000 +0.12 |
13.97 | 13.85 | 13.88 | 4,463,845 |
| 07 Aug 25 |
13.81000 -0.08 |
13.89 | 13.64 | 13.85 | 4,853,883 |
| 06 Aug 25 |
13.89000 +0.12 |
13.97 | 13.69 | 13.77 | 4,390,668 |
| 05 Aug 25 |
13.77500 +0.04 |
13.85 | 13.69 | 13.77 | 3,170,070 |
| 04 Aug 25 |
13.73500 -0.09 |
13.84 | 13.72 | 13.79 | 5,443,421 |
| 01 Aug 25 |
13.82500 +0.48 |
13.82 | 13.39 | 13.42 | 11,358,110 |
| 31 Jul 25 |
13.34500 +0.02 |
13.40 | 13.19 | 13.39 | 4,623,744 |
| 30 Jul 25 |
13.33000 +0.02 |
13.40 | 13.26 | 13.32 | 3,335,427 |
| 29 Jul 25 |
13.31500 +0.27 |
13.47 | 12.90 | 13.02 | 8,237,836 |
| 28 Jul 25 |
13.04500 -0.27 |
13.27 | 13.05 | 13.22 | 5,492,632 |
| 25 Jul 25 |
13.32000 +0.02 |
13.34 | 13.23 | 13.30 | 3,406,161 |
| 24 Jul 25 |
13.30000 +0.19 |
13.32 | 13.02 | 13.16 | 6,156,369 |
| 23 Jul 25 |
13.11500 -0.11 |
13.25 | 13.06 | 13.25 | 4,626,787 |
| 22 Jul 25 |
13.22000 +0.16 |
13.22 | 13.08 | 13.08 | 3,785,519 |
| 21 Jul 25 |
13.06500 -0.13 |
13.20 | 12.95 | 13.19 | 3,480,817 |
| 18 Jul 25 |
13.19000 +0.01 |
13.26 | 13.17 | 13.20 | 4,256,133 |
| 17 Jul 25 |
13.18000 +0.01 |
13.22 | 13.09 | 13.10 | 3,677,570 |
| 16 Jul 25 |
13.17000 +0.10 |
13.23 | 13.03 | 13.11 | 4,686,199 |
| 15 Jul 25 |
13.07000 -0.15 |
13.21 | 13.01 | 13.21 | 5,245,642 |
| 14 Jul 25 |
13.21500 +0.23 |
13.23 | 12.97 | 13.02 | 5,206,619 |
| 11 Jul 25 |
12.99000 +0.02 |
13.03 | 12.95 | 13.01 | 3,420,988 |
| 10 Jul 25 |
12.97000 -0.13 |
13.14 | 12.89 | 13.12 | 4,673,274 |
| 09 Jul 25 |
13.10500 +0.05 |
13.20 | 13.03 | 13.08 | 5,034,234 |
| 08 Jul 25 |
13.05500 +0.02 |
13.10 | 12.99 | 13.00 | 4,367,556 |
| 07 Jul 25 |
13.04000 -0.26 |
13.38 | 12.91 | 13.35 | 6,881,719 |
| 04 Jul 25 |
13.30000 +0.10 |
13.31 | 13.20 | 13.25 | 2,775,328 |
| 03 Jul 25 |
13.20500 -0.06 |
13.28 | 13.11 | 13.26 | 6,418,221 |
| 02 Jul 25 |
13.26000 +0.06 |
13.44 | 13.19 | 13.33 | 6,234,581 |
| 01 Jul 25 |
13.20000 +0.28 |
13.23 | 12.97 | 13.01 | 6,678,775 |
| 30 Jun 25 |
12.91500 +0.08 |
12.92 | 12.82 | 12.89 | 4,583,804 |
| 27 Jun 25 |
12.83500 +0.09 |
12.85 | 12.68 | 12.76 | 5,157,255 |
| 26 Jun 25 |
12.74500 +0.11 |
12.78 | 12.69 | 12.70 | 5,101,519 |
| 25 Jun 25 |
12.63500 -0.11 |
12.76 | 12.63 | 12.70 | 3,903,240 |
| 24 Jun 25 |
12.75000 +0.02 |
12.82 | 12.64 | 12.73 | 5,792,918 |
| 23 Jun 25 |
12.73500 -0.05 |
12.80 | 12.69 | 12.74 | 3,703,088 |
| 20 Jun 25 |
12.78500 +0.06 |
12.86 | 12.73 | 12.76 | 15,295,410 |
| 19 Jun 25 |
12.72000 -0.13 |
12.94 | 12.72 | 12.86 | 7,274,018 |
| 18 Jun 25 |
12.84500 +0.10 |
12.85 | 12.73 | 12.77 | 4,930,711 |
| 17 Jun 25 |
12.74500 -0.01 |
12.74 | 12.52 | 12.68 | 6,403,947 |
| 16 Jun 25 |
12.75000 +0.00 |
12.79 | 12.61 | 12.72 | 5,078,542 |
| 13 Jun 25 |
12.75000 +0.06 |
12.82 | 12.59 | 12.59 | 6,159,324 |
| 12 Jun 25 |
12.69000 +0.11 |
12.84 | 12.56 | 12.57 | 6,033,239 |
| 11 Jun 25 |
12.57500 +0.03 |
12.62 | 12.49 | 12.55 | 3,992,047 |
| 10 Jun 25 |
12.54000 -0.07 |
12.68 | 12.52 | 12.63 | 4,371,525 |
| 09 Jun 25 |
12.61500 -0.06 |
12.73 | 12.60 | 12.71 | 2,823,115 |
| 06 Jun 25 |
12.67500 -0.11 |
12.86 | 12.68 | 12.85 | 2,993,395 |
| 05 Jun 25 |
12.79000 +0.06 |
12.82 | 12.70 | 12.73 | 3,521,985 |
| 04 Jun 25 |
12.73000 +0.03 |
12.77 | 12.69 | 12.76 | 4,696,525 |
| 03 Jun 25 |
12.70000 -0.51 |
12.85 | 12.69 | 12.80 | 7,367,444 |
| 02 Jun 25 |
13.20500 +0.07 |
13.25 | 13.10 | 13.21 | 5,592,933 |
| 30 May 25 |
13.13500 -0.01 |
13.28 | 13.14 | 13.20 | 9,029,061 |
| 29 May 25 |
13.15000 -0.01 |
13.19 | 12.99 | 13.06 | 2,458,039 |
| 28 May 25 |
13.16000 -0.04 |
13.26 | 13.15 | 13.23 | 3,301,505 |
| 27 May 25 |
13.20000 -0.15 |
13.38 | 13.19 | 13.37 | 4,662,725 |
| 26 May 25 |
13.34500 +0.01 |
13.39 | 13.30 | 13.37 | 3,435,216 |
| 23 May 25 |
13.34000 -0.09 |
13.40 | 13.27 | 13.38 | 7,064,437 |
| 22 May 25 |
13.43000 +0.10 |
13.43 | 13.26 | 13.35 | 6,225,954 |
| 21 May 25 |
13.33500 +0.06 |
13.38 | 13.23 | 13.25 | 6,607,142 |
| 20 May 25 |
13.28000 +0.49 |
13.28 | 12.98 | 13.03 | 12,882,510 |
| 19 May 25 |
12.79000 +0.06 |
12.85 | 12.68 | 12.80 | 5,329,296 |
| 16 May 25 |
12.73500 +0.14 |
12.76 | 12.62 | 12.65 | 8,316,844 |
| 15 May 25 |
12.59000 +0.23 |
12.59 | 12.36 | 12.43 | 5,171,793 |
| 14 May 25 |
12.36000 +0.05 |
12.47 | 12.27 | 12.28 | 5,222,386 |
| 13 May 25 |
12.31000 -0.07 |
12.42 | 12.29 | 12.40 | 5,158,597 |
| 12 May 25 |
12.38000 -0.27 |
12.65 | 12.30 | 12.62 | 9,812,099 |
| 09 May 25 |
12.64500 +0.05 |
12.69 | 12.61 | 12.62 | 3,745,129 |
| 08 May 25 |
12.60000 -0.22 |
12.79 | 12.60 | 12.76 | 6,282,394 |
| 07 May 25 |
12.82000 -0.02 |
12.90 | 12.74 | 12.90 | 5,308,079 |
| 06 May 25 |
12.83500 +0.14 |
12.84 | 12.70 | 12.76 | 5,196,351 |
| 05 May 25 |
12.70000 +0.02 |
12.79 | 12.69 | 12.69 | 3,718,186 |
| 02 May 25 |
12.67500 -0.11 |
12.82 | 12.68 | 12.80 | 6,023,724 |
| 30 Apr 25 |
12.78500 +0.25 |
12.78 | 12.55 | 12.60 | 10,483,850 |
| 29 Apr 25 |
12.53500 +0.14 |
12.54 | 12.38 | 12.45 | 7,501,374 |
| 28 Apr 25 |
12.39000 +0.06 |
12.44 | 12.31 | 12.39 | 8,186,660 |
| 25 Apr 25 |
12.33000 -0.38 |
12.65 | 12.33 | 12.65 | 8,575,485 |
| 24 Apr 25 |
12.70500 +0.05 |
12.75 | 12.43 | 12.56 | 8,141,710 |
| 23 Apr 25 |
12.66000 -0.09 |
12.77 | 12.53 | 12.75 | 10,961,790 |
| 22 Apr 25 |
12.75000 +0.17 |
12.79 | 12.52 | 12.55 | 8,584,541 |
| 17 Apr 25 |
12.58000 +0.07 |
12.65 | 12.46 | 12.47 | 5,867,249 |
| 16 Apr 25 |
12.51000 +0.12 |
12.56 | 12.38 | 12.50 | 7,481,262 |
| 15 Apr 25 |
12.39000 +0.09 |
12.44 | 12.30 | 12.38 | 8,255,717 |
| 14 Apr 25 |
12.30000 +0.10 |
12.41 | 12.24 | 12.30 | 10,878,080 |
| 11 Apr 25 |
12.20500 +0.22 |
12.33 | 12.04 | 12.04 | 11,270,850 |
| 10 Apr 25 |
11.98500 +0.05 |
12.06 | 11.79 | 12.02 | 11,624,110 |
| 09 Apr 25 |
11.93000 +0.02 |
11.93 | 11.59 | 11.78 | 13,945,730 |
| 08 Apr 25 |
11.91000 -0.03 |
11.95 | 11.66 | 11.93 | 11,975,470 |
| 07 Apr 25 |
11.94000 -0.25 |
12.15 | 11.21 | 11.68 | 20,540,608 |
| 04 Apr 25 |
12.18500 -0.23 |
12.51 | 12.10 | 12.45 | 21,073,830 |
| 03 Apr 25 |
12.42000 +0.43 |
12.43 | 12.07 | 12.09 | 16,042,570 |
| 02 Apr 25 |
11.99500 -0.10 |
12.11 | 11.96 | 12.05 | 7,597,639 |
| 01 Apr 25 |
12.09000 +0.10 |
12.09 | 11.99 | 11.99 | 9,276,860 |
| 31 Mar 25 |
11.99500 +0.14 |
11.99 | 11.81 | 11.88 | 10,468,670 |
| 28 Mar 25 |
11.85000 +0.07 |
11.89 | 11.78 | 11.85 | 5,970,202 |
| 27 Mar 25 |
11.78000 +0.06 |
11.80 | 11.66 | 11.68 | 7,035,243 |
| 26 Mar 25 |
11.71500 -0.05 |
11.74 | 11.45 | 11.57 | 7,164,082 |
| 25 Mar 25 |
11.76000 +0.08 |
11.83 | 11.73 | 11.77 | 6,643,361 |
| 24 Mar 25 |
11.68000 -0.15 |
11.85 | 11.68 | 11.85 | 7,155,931 |
| 21 Mar 25 |
11.83000 -0.01 |
11.89 | 11.74 | 11.87 | 15,458,410 |
| 20 Mar 25 |
11.84000 +0.04 |
11.85 | 11.76 | 11.81 | 6,342,170 |
| 19 Mar 25 |
11.80000 -0.02 |
11.84 | 11.75 | 11.80 | 6,763,882 |
| 18 Mar 25 |
11.82500 +0.03 |
11.89 | 11.74 | 11.80 | 8,245,263 |
| 17 Mar 25 |
11.79000 -0.03 |
11.82 | 11.73 | 11.80 | 7,845,264 |
| 14 Mar 25 |
11.82000 -0.03 |
11.85 | 11.77 | 11.80 | 6,591,009 |
| 13 Mar 25 |
11.85000 +0.10 |
11.85 | 11.74 | 11.78 | 7,473,845 |
| 12 Mar 25 |
11.75000 -0.02 |
11.85 | 11.66 | 11.76 | 9,535,343 |
| 11 Mar 25 |
11.76500 -0.05 |
11.89 | 11.72 | 11.78 | 9,178,722 |
| 10 Mar 25 |
11.82000 +0.08 |
11.93 | 11.74 | 11.77 | 9,849,323 |
| 07 Mar 25 |
11.74000 +0.14 |
11.74 | 11.60 | 11.63 | 8,574,377 |
| 06 Mar 25 |
11.60000 +0.08 |
11.65 | 11.41 | 11.57 | 8,525,201 |
| 05 Mar 25 |
11.52000 -0.13 |
11.61 | 11.48 | 11.53 | 8,745,502 |
| 04 Mar 25 |
11.65000 +0.12 |
11.69 | 11.45 | 11.48 | 10,456,310 |
| 03 Mar 25 |
11.53000 -0.02 |
11.59 | 11.36 | 11.50 | 7,697,065 |
| 28 Feb 25 |
11.54500 +0.10 |
11.56 | 11.45 | 11.46 | 12,774,450 |
| 27 Feb 25 |
11.45000 +0.10 |
11.45 | 11.31 | 11.35 | 7,836,797 |
| 26 Feb 25 |
11.35500 -0.02 |
11.37 | 11.24 | 11.27 | 9,315,420 |
| 25 Feb 25 |
11.37500 +0.22 |
11.40 | 11.17 | 11.19 | 16,231,360 |
| 24 Feb 25 |
11.15500 +0.08 |
11.17 | 11.05 | 11.08 | 7,252,335 |
| 21 Feb 25 |
11.07500 +0.12 |
11.07 | 10.95 | 10.95 | 8,302,527 |
| 20 Feb 25 |
10.95500 +0.05 |
10.95 | 10.87 | 10.90 | 5,392,973 |
| 19 Feb 25 |
10.91000 -0.02 |
10.92 | 10.84 | 10.87 | 6,965,586 |
| 18 Feb 25 |
10.92500 -0.01 |
10.95 | 10.81 | 10.95 | 6,209,379 |
| 17 Feb 25 |
10.93000 -0.03 |
11.02 | 10.90 | 10.95 | 6,866,927 |
| 14 Feb 25 |
10.96500 -0.11 |
11.04 | 10.88 | 11.02 | 12,353,780 |
| 13 Feb 25 |
11.08000 +0.33 |
11.19 | 10.81 | 10.81 | 20,915,540 |
| 12 Feb 25 |
10.75000 +0.11 |
10.81 | 10.65 | 10.68 | 12,300,790 |
| 11 Feb 25 |
10.64000 +0.04 |
10.73 | 10.61 | 10.65 | 6,157,544 |
| 10 Feb 25 |
10.60000 +0.05 |
10.68 | 10.53 | 10.53 | 7,806,413 |
| 07 Feb 25 |
10.55000 +0.10 |
10.60 | 10.44 | 10.44 | 7,859,595 |
| 06 Feb 25 |
10.45000 -0.01 |
10.53 | 10.41 | 10.43 | 7,890,648 |
| 05 Feb 25 |
10.45500 +0.05 |
10.45 | 10.39 | 10.43 | 5,102,636 |
| 04 Feb 25 |
10.41000 -0.03 |
10.43 | 10.34 | 10.41 | 8,502,050 |
| 03 Feb 25 |
10.43500 +0.06 |
10.44 | 10.34 | 10.35 | 7,551,425 |
| 31 Jan 25 |
10.37500 -0.02 |
10.40 | 10.34 | 10.40 | 7,221,222 |
| 30 Jan 25 |
10.40000 -0.01 |
10.43 | 10.33 | 10.36 | 5,730,591 |
| 29 Jan 25 |
10.40500 -0.02 |
10.42 | 10.31 | 10.39 | 6,450,046 |
| 28 Jan 25 |
10.42500 +0.14 |
10.46 | 10.27 | 10.28 | 7,685,300 |
| 27 Jan 25 |
10.29000 +0.14 |
10.41 | 10.23 | 10.23 | 11,286,750 |
| 24 Jan 25 |
10.15500 -0.05 |
10.27 | 10.11 | 10.19 | 5,673,347 |
| 23 Jan 25 |
10.20500 -0.02 |
10.27 | 10.18 | 10.19 | 5,127,298 |
| 22 Jan 25 |
10.23000 -0.10 |
10.35 | 10.20 | 10.31 | 6,463,975 |
| 21 Jan 25 |
10.32500 +0.03 |
10.33 | 10.22 | 10.28 | 7,149,598 |
| 20 Jan 25 |
10.29000 +0.07 |
10.31 | 10.18 | 10.19 | 4,719,564 |
| 17 Jan 25 |
10.22000 +0.07 |
10.28 | 10.15 | 10.17 | 9,919,835 |
| 16 Jan 25 |
10.15000 +0.07 |
10.17 | 10.01 | 10.06 | 5,289,179 |
| 15 Jan 25 |
10.07500 +0.17 |
10.11 | 10.00 | 10.03 | 9,192,229 |
| 14 Jan 25 |
9.90800 +0.08 |
9.98 | 9.83 | 9.83 | 6,333,951 |
| 13 Jan 25 |
9.82600 +0.11 |
9.92 | 9.71 | 9.73 | 5,715,409 |
| 10 Jan 25 |
9.71200 +0.07 |
9.77 | 9.64 | 9.66 | 5,572,217 |
| 09 Jan 25 |
9.64600 +0.04 |
9.69 | 9.56 | 9.58 | 3,563,196 |
| 08 Jan 25 |
9.60600 -0.01 |
9.61 | 9.44 | 9.58 | 6,140,861 |
| 07 Jan 25 |
9.61600 +0.00 |
9.72 | 9.49 | 9.59 | 5,091,920 |
| 06 Jan 25 |
9.61800 -0.02 |
9.66 | 9.59 | 9.64 | 7,079,036 |
| 03 Jan 25 |
9.63600 -0.06 |
9.77 | 9.59 | 9.73 | 5,379,854 |
| 02 Jan 25 |
9.69800 +0.07 |
9.74 | 9.63 | 9.70 | 4,485,685 |
| 31 Dec 24 |
9.62800 +0.00 |
9.63 | 9.59 | 9.60 | 1,601,093 |
| 30 Dec 24 |
9.63000 +0.04 |
9.65 | 9.58 | 9.59 | 3,670,092 |
| 27 Dec 24 |
9.58600 +0.08 |
9.59 | 9.47 | 9.50 | 3,903,413 |
| 24 Dec 24 |
9.50200 +0.03 |
9.58 | 9.47 | 9.48 | 1,682,548 |
| 23 Dec 24 |
9.47600 +0.03 |
9.50 | 9.40 | 9.44 | 4,024,768 |
| 20 Dec 24 |
9.44400 -0.03 |
9.46 | 9.38 | 9.43 | 13,214,530 |
| 19 Dec 24 |
9.47200 -0.04 |
9.52 | 9.37 | 9.47 | 8,318,291 |
| 18 Dec 24 |
9.51600 -0.06 |
9.57 | 9.50 | 9.52 | 6,550,108 |
| 17 Dec 24 |
9.57600 -0.06 |
9.64 | 9.53 | 9.56 | 6,113,143 |
| 16 Dec 24 |
9.63200 +0.02 |
9.63 | 9.55 | 9.61 | 4,959,588 |
| 13 Dec 24 |
9.61000 +0.05 |
9.62 | 9.49 | 9.55 | 5,332,156 |
| 12 Dec 24 |
9.56200 +0.01 |
9.62 | 9.52 | 9.52 | 4,846,357 |
| 11 Dec 24 |
9.55200 -0.15 |
9.70 | 9.54 | 9.68 | 7,661,917 |
| 10 Dec 24 |
9.70600 -0.04 |
9.81 | 9.68 | 9.75 | 4,081,390 |
| 09 Dec 24 |
9.75000 +0.02 |
9.81 | 9.71 | 9.75 | 4,741,566 |
| 06 Dec 24 |
9.72800 +0.08 |
9.85 | 9.70 | 9.73 | 5,930,602 |
| 05 Dec 24 |
9.65200 +0.24 |
9.69 | 9.45 | 9.45 | 9,167,856 |
| 04 Dec 24 |
9.41400 -0.29 |
9.58 | 9.39 | 9.54 | 14,623,310 |
| 03 Dec 24 |
9.70600 -0.30 |
9.73 | 9.65 | 9.67 | 9,653,931 |
| 02 Dec 24 |
10.00500 -0.08 |
10.11 | 9.96 | 10.02 | 8,706,182 |
| 29 Nov 24 |
10.08500 -0.02 |
10.10 | 10.01 | 10.07 | 6,375,437 |
| 28 Nov 24 |
10.10500 +0.02 |
10.17 | 10.07 | 10.10 | 5,234,441 |
| 27 Nov 24 |
10.08000 -0.01 |
10.09 | 9.96 | 10.08 | 7,044,065 |
| 26 Nov 24 |
10.08500 -0.02 |
10.15 | 10.04 | 10.11 | 5,222,611 |
| 25 Nov 24 |
10.11000 +0.09 |
10.11 | 9.96 | 10.02 | 13,681,790 |
| 22 Nov 24 |
10.02000 +0.16 |
10.02 | 9.89 | 9.90 | 6,544,340 |
| 21 Nov 24 |
9.86200 -0.06 |
9.94 | 9.84 | 9.92 | 3,845,584 |
| 20 Nov 24 |
9.91800 +0.03 |
9.93 | 9.86 | 9.90 | 4,756,713 |
| 19 Nov 24 |
9.88800 +0.03 |
9.89 | 9.77 | 9.83 | 4,779,105 |
| 18 Nov 24 |
9.85400 +0.06 |
9.87 | 9.80 | 9.84 | 4,061,045 |
| 15 Nov 24 |
9.79400 +0.04 |
9.83 | 9.73 | 9.75 | 8,028,716 |
| 14 Nov 24 |
9.75600 +0.06 |
9.81 | 9.71 | 9.79 | 7,269,385 |
| 13 Nov 24 |
9.69200 -0.06 |
9.79 | 9.67 | 9.73 | 5,560,778 |
| 12 Nov 24 |
9.75400 -0.21 |
9.92 | 9.72 | 9.90 | 10,078,510 |
| 11 Nov 24 |
9.96600 +0.08 |
10.01 | 9.91 | 9.92 | 6,480,121 |
| 08 Nov 24 |
9.88200 +0.08 |
9.92 | 9.81 | 9.82 | 5,625,623 |
| 07 Nov 24 |
9.80400 -0.15 |
9.99 | 9.80 | 9.95 | 7,108,709 |
| 06 Nov 24 |
9.95200 -0.11 |
10.08 | 9.86 | 10.08 | 10,710,830 |
| 05 Nov 24 |
10.06500 -0.04 |
10.15 | 10.05 | 10.08 | 3,047,056 |
| 04 Nov 24 |
10.10000 +0.04 |
10.15 | 10.03 | 10.04 | 3,410,788 |
| 01 Nov 24 |
10.06000 -0.03 |
10.16 | 10.06 | 10.06 | 4,762,588 |
| 31 Oct 24 |
10.09500 +0.12 |
10.10 | 9.90 | 9.96 | 9,133,885 |
| 30 Oct 24 |
9.97800 -0.14 |
10.07 | 9.92 | 10.06 | 8,336,391 |
| 29 Oct 24 |
10.12000 +0.07 |
10.13 | 10.03 | 10.09 | 5,162,290 |
| 28 Oct 24 |
10.05000 -0.05 |
10.15 | 10.01 | 10.10 | 4,888,183 |
| 25 Oct 24 |
10.10500 -0.14 |
10.27 | 10.04 | 10.27 | 6,456,416 |
| 24 Oct 24 |
10.24500 +0.11 |
10.39 | 10.23 | 10.24 | 7,361,038 |
| 23 Oct 24 |
10.13000 +0.03 |
10.18 | 10.07 | 10.08 | 6,635,549 |
| 22 Oct 24 |
10.10000 -0.01 |
10.10 | 10.01 | 10.08 | 4,823,626 |
| 21 Oct 24 |
10.11000 -0.07 |
10.15 | 10.06 | 10.15 | 5,014,787 |
| 18 Oct 24 |
10.17500 -0.10 |
10.27 | 10.15 | 10.26 | 5,401,541 |
| 17 Oct 24 |
10.27500 +0.05 |
10.34 | 10.21 | 10.23 | 6,825,020 |
| 16 Oct 24 |
10.23000 +0.15 |
10.29 | 10.10 | 10.13 | 8,466,278 |
| 15 Oct 24 |
10.07500 +0.05 |
10.14 | 10.02 | 10.12 | 6,539,676 |
| 14 Oct 24 |
10.02500 -0.02 |
10.11 | 10.02 | 10.05 | 3,776,417 |
| 11 Oct 24 |
10.04500 -0.10 |
10.14 | 10.02 | 10.12 | 5,652,507 |
| 10 Oct 24 |
10.14500 +0.01 |
10.20 | 10.11 | 10.15 | 3,779,584 |
| 09 Oct 24 |
10.14000 +0.06 |
10.15 | 10.06 | 10.09 | 4,816,596 |
| 08 Oct 24 |
10.08000 +0.17 |
10.15 | 9.94 | 9.95 | 6,473,594 |
| 07 Oct 24 |
9.91000 +0.13 |
9.96 | 9.74 | 9.82 | 5,610,665 |
| 04 Oct 24 |
9.77800 -0.01 |
9.90 | 9.72 | 9.80 | 10,076,640 |
| 03 Oct 24 |
9.79200 -0.39 |
9.98 | 9.65 | 9.93 | 18,539,590 |
| 02 Oct 24 |
10.18500 -0.14 |
10.30 | 10.14 | 10.28 | 6,835,414 |
| 01 Oct 24 |
10.33000 +0.05 |
10.37 | 10.27 | 10.32 | 7,110,345 |
| 30 Sep 24 |
10.28500 -0.15 |
10.43 | 10.24 | 10.41 | 9,581,366 |
| 27 Sep 24 |
10.43000 -0.05 |
10.48 | 10.39 | 10.45 | 7,023,917 |
| 26 Sep 24 |
10.47500 -0.17 |
10.69 | 10.34 | 10.66 | 11,304,580 |
| 25 Sep 24 |
10.65000 -0.14 |
10.74 | 10.57 | 10.74 | 6,886,133 |
| 24 Sep 24 |
10.78500 -0.07 |
10.84 | 10.64 | 10.84 | 4,849,098 |
| 23 Sep 24 |
10.86000 +0.03 |
10.86 | 10.77 | 10.83 | 4,830,231 |
| 20 Sep 24 |
10.83000 +0.06 |
10.92 | 10.78 | 10.79 | 13,093,890 |
| 19 Sep 24 |
10.77500 -0.14 |
10.94 | 10.70 | 10.93 | 6,798,817 |
| 18 Sep 24 |
10.91000 +0.07 |
10.94 | 10.82 | 10.85 | 5,486,158 |
| 17 Sep 24 |
10.84000 -0.06 |
10.98 | 10.81 | 10.94 | 5,423,065 |
| 16 Sep 24 |
10.90500 +0.03 |
10.94 | 10.80 | 10.83 | 3,472,468 |
| 13 Sep 24 |
10.87000 +0.09 |
10.91 | 10.78 | 10.80 | 5,933,697 |
| 12 Sep 24 |
10.78000 +0.01 |
10.80 | 10.69 | 10.77 | 3,436,001 |
| 11 Sep 24 |
10.77000 +0.00 |
10.81 | 10.68 | 10.78 | 5,138,556 |
| 10 Sep 24 |
10.77500 +0.02 |
10.78 | 10.69 | 10.69 | 4,069,161 |
| 09 Sep 24 |
10.75000 -0.05 |
10.80 | 10.66 | 10.77 | 5,564,980 |
| 06 Sep 24 |
10.79500 +0.03 |
10.80 | 10.69 | 10.71 | 6,114,474 |
| 05 Sep 24 |
10.76500 +0.13 |
10.84 | 10.62 | 10.65 | 7,233,984 |
| 04 Sep 24 |
10.63500 +0.11 |
10.64 | 10.53 | 10.53 | 5,410,653 |
| 03 Sep 24 |
10.52500 +0.05 |
10.52 | 10.44 | 10.50 | 3,640,841 |
| 02 Sep 24 |
10.47000 +0.17 |
10.49 | 10.33 | 10.33 | 4,203,800 |
| 30 Aug 24 |
10.30000 -0.10 |
10.42 | 10.26 | 10.40 | 8,697,795 |
| 29 Aug 24 |
10.39500 -0.04 |
10.52 | 10.39 | 10.46 | 3,472,194 |
| 28 Aug 24 |
10.43500 +0.06 |
10.44 | 10.38 | 10.40 | 3,503,027 |
| 27 Aug 24 |
10.38000 +0.06 |
10.41 | 10.31 | 10.33 | 3,190,028 |
| 26 Aug 24 |
10.32000 +0.05 |
10.35 | 10.26 | 10.26 | 3,626,631 |
| 23 Aug 24 |
10.27500 +0.10 |
10.27 | 10.17 | 10.22 | 3,421,220 |
| 22 Aug 24 |
10.17500 -0.02 |
10.27 | 10.16 | 10.23 | 3,211,993 |
| 21 Aug 24 |
10.20000 +0.00 |
10.22 | 10.16 | 10.20 | 2,744,093 |
| 20 Aug 24 |
10.20000 -0.11 |
10.33 | 10.15 | 10.31 | 3,753,407 |
| 19 Aug 24 |
10.31500 +0.06 |
10.38 | 10.27 | 10.28 | 5,474,353 |
| 16 Aug 24 |
10.25500 +0.05 |
10.26 | 10.16 | 10.18 | 3,856,557 |
| 15 Aug 24 |
10.21000 -0.06 |
10.33 | 10.21 | 10.28 | 3,966,795 |
| 14 Aug 24 |
10.27000 +0.10 |
10.27 | 10.18 | 10.19 | 3,945,672 |
| 13 Aug 24 |
10.17500 +0.06 |
10.19 | 10.10 | 10.13 | 4,295,929 |
| 12 Aug 24 |
10.11500 -0.03 |
10.19 | 10.08 | 10.18 | 4,000,609 |
| 09 Aug 24 |
10.14000 -0.02 |
10.28 | 10.11 | 10.14 | 6,178,956 |
| 08 Aug 24 |
10.16000 +0.01 |
10.22 | 10.11 | 10.17 | 3,906,779 |
| 07 Aug 24 |
10.14500 +0.05 |
10.18 | 10.02 | 10.10 | 8,391,837 |
| 06 Aug 24 |
10.10000 -0.05 |
10.15 | 9.99 | 10.12 | 6,509,527 |
| 05 Aug 24 |
10.14500 -0.20 |
10.31 | 10.10 | 10.23 | 8,641,743 |
| 02 Aug 24 |
10.34500 +0.03 |
10.35 | 10.23 | 10.30 | 8,300,764 |
| 01 Aug 24 |
10.31000 +0.06 |
10.31 | 10.18 | 10.22 | 4,418,618 |
| 31 Jul 24 |
10.25000 +0.03 |
10.27 | 10.17 | 10.19 | 6,638,090 |
| 30 Jul 24 |
10.22000 -0.06 |
10.30 | 10.22 | 10.30 | 3,875,384 |
| 29 Jul 24 |
10.28000 +0.01 |
10.35 | 10.23 | 10.30 | 3,927,066 |
| 26 Jul 24 |
10.27000 +0.00 |
10.30 | 10.17 | 10.23 | 4,889,114 |
| 25 Jul 24 |
10.27000 +0.07 |
10.30 | 10.14 | 10.20 | 6,395,444 |
| 24 Jul 24 |
10.20500 +0.13 |
10.31 | 10.06 | 10.11 | 6,354,667 |
| 23 Jul 24 |
10.07500 -0.06 |
10.14 | 10.06 | 10.10 | 4,222,678 |
| 22 Jul 24 |
10.13000 -0.06 |
10.26 | 10.13 | 10.23 | 6,716,237 |
| 19 Jul 24 |
10.19500 +0.09 |
10.21 | 10.06 | 10.10 | 6,378,661 |
| 18 Jul 24 |
10.11000 +0.08 |
10.15 | 10.06 | 10.07 | 4,671,799 |
| 17 Jul 24 |
10.03000 +0.07 |
10.07 | 9.96 | 9.97 | 4,893,285 |
| 16 Jul 24 |
9.95800 -0.03 |
10.02 | 9.91 | 9.96 | 4,080,305 |
| 15 Jul 24 |
9.98800 +0.05 |
10.00 | 9.91 | 9.95 | 6,572,860 |
| 12 Jul 24 |
9.94000 +0.03 |
10.04 | 9.91 | 9.95 | 5,106,884 |
| 11 Jul 24 |
9.91000 -0.09 |
10.06 | 9.90 | 10.00 | 6,151,285 |
| 10 Jul 24 |
10.00000 +0.17 |
10.08 | 9.84 | 9.84 | 7,625,508 |
| 09 Jul 24 |
9.83000 +0.05 |
9.85 | 9.74 | 9.78 | 8,848,233 |
| 08 Jul 24 |
9.78000 +0.00 |
9.94 | 9.72 | 9.77 | 7,803,776 |
| 05 Jul 24 |
9.77600 +0.10 |
9.78 | 9.67 | 9.68 | 6,281,225 |
| 04 Jul 24 |
9.67400 +0.15 |
9.67 | 9.57 | 9.58 | 4,676,814 |
| 03 Jul 24 |
9.52400 +0.03 |
9.60 | 9.46 | 9.49 | 5,823,157 |
| 02 Jul 24 |
9.49600 +0.07 |
9.50 | 9.36 | 9.44 | 6,506,020 |
| 01 Jul 24 |
9.42600 +0.07 |
9.69 | 9.43 | 9.56 | 7,627,958 |
| 28 Jun 24 |
9.35400 +0.04 |
9.37 | 9.25 | 9.35 | 6,183,815 |
| 27 Jun 24 |
9.31400 -0.08 |
9.44 | 9.29 | 9.42 | 5,220,960 |
| 26 Jun 24 |
9.39200 -0.08 |
9.52 | 9.35 | 9.45 | 5,011,433 |
| 25 Jun 24 |
9.47600 -0.10 |
9.61 | 9.47 | 9.58 | 5,436,803 |
| 24 Jun 24 |
9.58000 +0.02 |
9.61 | 9.47 | 9.56 | 4,781,376 |
| 21 Jun 24 |
9.56200 +0.03 |
9.62 | 9.51 | 9.54 | 14,088,560 |
| 20 Jun 24 |
9.52800 +0.10 |
9.56 | 9.43 | 9.43 | 6,120,556 |
| 19 Jun 24 |
9.43000 +0.07 |
9.45 | 9.35 | 9.35 | 5,569,252 |
| 18 Jun 24 |
9.36200 +0.02 |
9.43 | 9.33 | 9.39 | 7,343,933 |
| 17 Jun 24 |
9.34400 +0.05 |
9.41 | 9.23 | 9.35 | 6,490,050 |
| 14 Jun 24 |
9.29200 -0.15 |
9.38 | 9.19 | 9.38 | 17,982,850 |
| 13 Jun 24 |
9.44200 -0.10 |
9.53 | 9.39 | 9.51 | 10,153,100 |
| 12 Jun 24 |
9.54000 -0.26 |
9.81 | 9.52 | 9.80 | 12,110,670 |
| 11 Jun 24 |
9.80200 -0.14 |
9.97 | 9.73 | 9.95 | 10,161,630 |
| 10 Jun 24 |
9.93800 -0.12 |
10.06 | 9.90 | 10.00 | 11,700,220 |
| 07 Jun 24 |
10.06000 -0.43 |
10.47 | 10.06 | 10.46 | 14,499,270 |
| 06 Jun 24 |
10.49000 -0.06 |
10.56 | 10.40 | 10.55 | 5,309,502 |
| 05 Jun 24 |
10.55000 -0.01 |
10.72 | 10.55 | 10.65 | 8,126,086 |
| 04 Jun 24 |
10.56000 -0.35 |
10.56 | 10.44 | 10.50 | 7,407,514 |
| 03 Jun 24 |
10.91500 +0.19 |
10.94 | 10.76 | 10.80 | 8,268,697 |
| 31 May 24 |
10.72500 +0.08 |
10.79 | 10.65 | 10.67 | 20,849,930 |
| 30 May 24 |
10.65000 +0.05 |
10.67 | 10.58 | 10.60 | 5,118,648 |
| 29 May 24 |
10.59500 -0.02 |
10.62 | 10.56 | 10.60 | 5,100,242 |
| 28 May 24 |
10.61500 -0.09 |
10.73 | 10.61 | 10.72 | 4,847,264 |
| 27 May 24 |
10.70000 +0.02 |
10.73 | 10.66 | 10.70 | 2,398,399 |
| 24 May 24 |
10.67500 +0.07 |
10.69 | 10.57 | 10.63 | 3,930,648 |
| 23 May 24 |
10.60500 -0.10 |
10.69 | 10.54 | 10.69 | 5,614,735 |
| 22 May 24 |
10.70500 -0.09 |
10.80 | 10.60 | 10.80 | 6,991,022 |
| 21 May 24 |
10.79500 -0.04 |
10.86 | 10.80 | 10.84 | 4,810,483 |
| 20 May 24 |
10.83500 +0.02 |
10.86 | 10.78 | 10.81 | 3,568,325 |
| 17 May 24 |
10.81000 +0.05 |
10.82 | 10.77 | 10.78 | 6,500,580 |
| 16 May 24 |
10.76500 +0.05 |
10.77 | 10.64 | 10.70 | 5,744,710 |
| 15 May 24 |
10.71500 +0.05 |
10.80 | 10.63 | 10.67 | 6,679,513 |
| 14 May 24 |
10.67000 +0.03 |
10.72 | 10.63 | 10.65 | 4,255,359 |
| 13 May 24 |
10.64000 +0.07 |
10.69 | 10.58 | 10.58 | 4,128,608 |
| 10 May 24 |
10.57500 +0.00 |
10.68 | 10.57 | 10.60 | 5,882,933 |
| 09 May 24 |
10.57500 +0.05 |
10.68 | 10.52 | 10.53 | 4,497,340 |
| 08 May 24 |
10.52000 +0.10 |
10.53 | 10.47 | 10.47 | 5,380,105 |
| 07 May 24 |
10.42500 +0.00 |
10.51 | 10.40 | 10.44 | 7,217,154 |
| 06 May 24 |
10.42500 -0.02 |
10.52 | 10.43 | 10.47 | 4,865,051 |
| 03 May 24 |
10.45000 +0.05 |
10.52 | 10.38 | 10.40 | 4,912,488 |
| 02 May 24 |
10.40500 -0.02 |
10.46 | 10.35 | 10.36 | 4,660,587 |
| 30 Apr 24 |
10.42500 -0.05 |
10.48 | 10.39 | 10.47 | 8,435,067 |
| 29 Apr 24 |
10.47500 +0.08 |
10.57 | 10.38 | 10.44 | 5,416,600 |
| 26 Apr 24 |
10.39500 -0.09 |
10.54 | 10.39 | 10.51 | 7,020,786 |
| 25 Apr 24 |
10.48500 -0.16 |
10.66 | 10.44 | 10.56 | 7,176,650 |
| 24 Apr 24 |
10.64500 -0.39 |
10.88 | 10.56 | 10.82 | 12,579,700 |
| 23 Apr 24 |
11.04000 -0.02 |
11.11 | 11.04 | 11.07 | 7,673,514 |
| 22 Apr 24 |
11.05500 +0.20 |
11.09 | 10.88 | 10.90 | 7,996,715 |
| 19 Apr 24 |
10.85500 +0.17 |
10.90 | 10.71 | 10.72 | 6,782,584 |
| 18 Apr 24 |
10.68000 +0.12 |
10.70 | 10.53 | 10.55 | 5,042,673 |
| 17 Apr 24 |
10.56000 +0.08 |
10.63 | 10.44 | 10.49 | 6,823,025 |
| 16 Apr 24 |
10.48000 +0.11 |
10.48 | 10.31 | 10.36 | 7,724,637 |
| 15 Apr 24 |
10.36500 -0.07 |
10.44 | 10.34 | 10.44 | 5,243,176 |
| 12 Apr 24 |
10.43500 +0.07 |
10.48 | 10.39 | 10.40 | 4,270,806 |
| 11 Apr 24 |
10.37000 -0.04 |
10.53 | 10.36 | 10.41 | 5,323,195 |
| 10 Apr 24 |
10.41000 -0.15 |
10.59 | 10.41 | 10.57 | 6,609,287 |
| 09 Apr 24 |
10.56500 -0.04 |
10.62 | 10.54 | 10.60 | 5,643,138 |
| 08 Apr 24 |
10.60500 -0.11 |
10.70 | 10.59 | 10.69 | 4,389,193 |
| 05 Apr 24 |
10.71000 -0.13 |
10.82 | 10.68 | 10.82 | 5,987,907 |
| 04 Apr 24 |
10.84000 -0.01 |
10.93 | 10.84 | 10.85 | 4,360,588 |
| 03 Apr 24 |
10.85500 -0.03 |
10.99 | 10.85 | 10.91 | 6,726,343 |
| 02 Apr 24 |
10.88500 +0.00 |
10.98 | 10.85 | 10.92 | 5,717,959 |
| 28 Mar 24 |
10.88800 +0.08 |
10.92 | 10.82 | 10.82 | 5,348,634 |
| 27 Mar 24 |
10.80600 +0.18 |
10.88 | 10.61 | 10.61 | 5,000,954 |
| 26 Mar 24 |
10.63000 -0.01 |
10.66 | 10.54 | 10.63 | 4,887,535 |
| 25 Mar 24 |
10.64200 +0.02 |
10.72 | 10.60 | 10.61 | 4,172,384 |
| 22 Mar 24 |
10.62000 +0.11 |
10.67 | 10.53 | 10.54 | 4,368,397 |
| 21 Mar 24 |
10.51400 -0.13 |
10.67 | 10.50 | 10.64 | 4,358,993 |
| 20 Mar 24 |
10.64200 +0.04 |
10.65 | 10.56 | 10.62 | 3,048,161 |
| 19 Mar 24 |
10.60400 +0.00 |
10.67 | 10.59 | 10.61 | 3,947,088 |
| 18 Mar 24 |
10.60000 +0.08 |
10.63 | 10.48 | 10.50 | 4,233,496 |
| 15 Mar 24 |
10.52400 +0.10 |
10.60 | 10.42 | 10.43 | 18,259,730 |
| 14 Mar 24 |
10.42800 -0.01 |
10.50 | 10.41 | 10.45 | 4,284,905 |
| 13 Mar 24 |
10.44000 +0.00 |
10.47 | 10.37 | 10.46 | 8,444,195 |
| 12 Mar 24 |
10.44000 -0.15 |
10.62 | 10.44 | 10.60 | 7,559,336 |
| 11 Mar 24 |
10.59400 -0.01 |
10.71 | 10.59 | 10.61 | 3,494,590 |
| 08 Mar 24 |
10.60400 +0.10 |
10.60 | 10.43 | 10.47 | 5,058,001 |
| 07 Mar 24 |
10.50600 -0.02 |
10.68 | 10.49 | 10.53 | 5,948,676 |
| 06 Mar 24 |
10.53000 -0.09 |
10.68 | 10.53 | 10.62 | 4,441,470 |
| 05 Mar 24 |
10.61600 +0.09 |
10.62 | 10.46 | 10.56 | 3,001,649 |
| 04 Mar 24 |
10.53000 -0.05 |
10.60 | 10.50 | 10.60 | 3,467,185 |
| 01 Mar 24 |
10.57600 -0.03 |
10.64 | 10.56 | 10.60 | 4,014,104 |
| 29 Feb 24 |
10.60600 -0.09 |
10.74 | 10.60 | 10.66 | 8,991,184 |
| 28 Feb 24 |
10.69400 -0.05 |
10.84 | 10.67 | 10.78 | 3,524,255 |
| 27 Feb 24 |
10.74000 +0.03 |
10.78 | 10.67 | 10.68 | 4,053,971 |
| 26 Feb 24 |
10.71200 -0.06 |
10.77 | 10.68 | 10.76 | 3,453,384 |
| 23 Feb 24 |
10.76800 +0.00 |
10.78 | 10.54 | 10.78 | 6,247,053 |
| 22 Feb 24 |
10.77200 -0.07 |
10.89 | 10.77 | 10.85 | 5,447,606 |
| 21 Feb 24 |
10.84600 -0.06 |
10.87 | 10.74 | 10.86 | 3,974,959 |
| 20 Feb 24 |
10.90400 +0.06 |
10.91 | 10.79 | 10.84 | 4,513,463 |
| 19 Feb 24 |
10.84600 +0.08 |
10.90 | 10.80 | 10.81 | 3,902,084 |
| 16 Feb 24 |
10.76600 +0.01 |
10.81 | 10.68 | 10.80 | 5,145,979 |
| 15 Feb 24 |
10.75400 +0.12 |
10.84 | 10.63 | 10.63 | 7,897,992 |
| 14 Feb 24 |
10.63200 -0.01 |
10.73 | 10.59 | 10.63 | 5,452,076 |
| 13 Feb 24 |
10.64600 +0.08 |
10.72 | 10.56 | 10.57 | 4,509,534 |
| 12 Feb 24 |
10.56800 +0.05 |
10.60 | 10.51 | 10.52 | 2,852,151 |
| 09 Feb 24 |
10.51800 -0.08 |
10.62 | 10.50 | 10.56 | 4,368,190 |
| 08 Feb 24 |
10.59400 -0.08 |
10.68 | 10.55 | 10.68 | 4,609,723 |
| 07 Feb 24 |
10.67400 -0.12 |
10.83 | 10.66 | 10.78 | 4,710,250 |
| 06 Feb 24 |
10.79400 -0.08 |
10.86 | 10.76 | 10.85 | 4,042,324 |
| 05 Feb 24 |
10.87000 -0.09 |
10.97 | 10.81 | 10.95 | 3,560,904 |
| 02 Feb 24 |
10.95800 +0.02 |
11.04 | 10.93 | 10.98 | 3,387,410 |
| 01 Feb 24 |
10.94000 -0.06 |
11.15 | 10.91 | 11.06 | 5,874,613 |
| 31 Jan 24 |
10.99800 +0.00 |
11.04 | 10.92 | 11.02 | 5,570,384 |
| 30 Jan 24 |
11.00000 -0.05 |
11.10 | 10.98 | 11.06 | 3,905,186 |
| 29 Jan 24 |
11.04600 -0.13 |
11.20 | 10.98 | 11.18 | 5,391,914 |
| 26 Jan 24 |
11.17200 -0.05 |
11.23 | 11.12 | 11.20 | 3,834,054 |
| 25 Jan 24 |
11.22600 -0.03 |
11.25 | 11.16 | 11.25 | 3,089,942 |
| 24 Jan 24 |
11.25400 -0.04 |
11.37 | 11.24 | 11.36 | 4,160,595 |
| 23 Jan 24 |
11.29800 +0.07 |
11.32 | 11.21 | 11.23 | 3,786,896 |
| 22 Jan 24 |
11.22800 +0.02 |
11.27 | 11.17 | 11.21 | 3,649,458 |
| 19 Jan 24 |
11.20400 +0.04 |
11.23 | 11.17 | 11.19 | 2,937,368 |
| 18 Jan 24 |
11.16200 -0.05 |
11.20 | 11.08 | 11.14 | 4,084,682 |
| 17 Jan 24 |
11.20800 +0.12 |
11.21 | 11.05 | 11.10 | 5,872,848 |
| 16 Jan 24 |
11.09200 +0.09 |
11.09 | 10.97 | 11.05 | 4,336,617 |
| 15 Jan 24 |
11.00000 +0.23 |
11.03 | 10.79 | 10.79 | 5,175,212 |
| 12 Jan 24 |
10.76800 +0.23 |
10.77 | 10.54 | 10.57 | 5,174,811 |
| 11 Jan 24 |
10.54200 +0.00 |
10.67 | 10.52 | 10.57 | 5,073,559 |
| 10 Jan 24 |
10.54400 +0.01 |
10.58 | 10.49 | 10.50 | 3,914,566 |
| 09 Jan 24 |
10.53000 -0.16 |
10.71 | 10.51 | 10.70 | 5,132,420 |
| 08 Jan 24 |
10.68800 -0.02 |
10.73 | 10.62 | 10.71 | 2,456,273 |
| 05 Jan 24 |
10.70600 +0.05 |
10.78 | 10.62 | 10.63 | 4,136,562 |
| 04 Jan 24 |
10.65400 +0.03 |
10.70 | 10.59 | 10.60 | 3,504,720 |
| 03 Jan 24 |
10.62000 +0.13 |
10.67 | 10.55 | 10.55 | 5,401,904 |
| 02 Jan 24 |
10.49200 +0.19 |
10.49 | 10.35 | 10.38 | 3,932,590 |
| 29 Dec 23 |
10.30400 -0.01 |
10.36 | 10.28 | 10.35 | 2,750,597 |
| 28 Dec 23 |
10.31000 -0.07 |
10.40 | 10.31 | 10.40 | 2,939,731 |
| 27 Dec 23 |
10.38000 -0.09 |
10.44 | 10.33 | 10.43 | 4,398,776 |
| 22 Dec 23 |
10.47200 +0.03 |
10.51 | 10.46 | 10.47 | 2,127,692 |
| 21 Dec 23 |
10.44600 -0.02 |
10.47 | 10.41 | 10.45 | 2,987,831 |
| 20 Dec 23 |
10.46400 +0.08 |
10.50 | 10.41 | 10.46 | 4,262,238 |
| 19 Dec 23 |
10.38000 -0.07 |
10.48 | 10.34 | 10.47 | 4,541,722 |
| 18 Dec 23 |
10.45200 -0.11 |
10.60 | 10.44 | 10.58 | 5,122,772 |
| 15 Dec 23 |
10.56000 -0.11 |
10.65 | 10.53 | 10.64 | 10,789,210 |
| 14 Dec 23 |
10.67000 -0.13 |
10.80 | 10.63 | 10.77 | 9,211,308 |
| 13 Dec 23 |
10.80200 -0.36 |
11.13 | 10.74 | 11.13 | 10,599,170 |
| 12 Dec 23 |
11.16000 +0.06 |
11.18 | 11.00 | 11.10 | 4,284,113 |
| 11 Dec 23 |
11.10400 +0.01 |
11.17 | 11.07 | 11.10 | 3,840,156 |
| 08 Dec 23 |
11.09400 -0.05 |
11.14 | 11.07 | 11.13 | 4,552,308 |
| 07 Dec 23 |
11.14400 +0.01 |
11.22 | 11.12 | 11.16 | 3,936,277 |
| 06 Dec 23 |
11.13400 -0.04 |
11.23 | 11.13 | 11.18 | 3,935,866 |
| 05 Dec 23 |
11.17000 +0.05 |
11.20 | 11.10 | 11.12 | 4,122,290 |
| 04 Dec 23 |
11.12200 -0.26 |
11.12 | 10.96 | 11.08 | 5,864,440 |
| 01 Dec 23 |
11.38200 +0.08 |
11.41 | 11.31 | 11.35 | 5,366,638 |
| 30 Nov 23 |
11.30400 +0.05 |
11.35 | 11.24 | 11.24 | 11,423,740 |
| 29 Nov 23 |
11.25800 -0.05 |
11.35 | 11.20 | 11.30 | 4,377,399 |
| 28 Nov 23 |
11.30400 +0.07 |
11.36 | 11.18 | 11.22 | 4,905,308 |
| 27 Nov 23 |
11.23800 +0.07 |
11.26 | 11.20 | 11.20 | 3,618,975 |
| 24 Nov 23 |
11.16800 +0.05 |
11.19 | 11.09 | 11.11 | 2,548,668 |
| 23 Nov 23 |
11.12200 +0.04 |
11.14 | 11.07 | 11.09 | 3,324,421 |
| 22 Nov 23 |
11.08400 +0.04 |
11.13 | 11.06 | 11.07 | 2,816,041 |
| 21 Nov 23 |
11.04400 +0.02 |
11.07 | 10.97 | 11.05 | 3,023,764 |
| 20 Nov 23 |
11.02800 -0.05 |
11.13 | 11.00 | 11.02 | 3,316,821 |
| 17 Nov 23 |
11.07600 +0.09 |
11.10 | 11.00 | 11.04 | 5,002,940 |
| 16 Nov 23 |
10.98600 +0.07 |
11.06 | 10.97 | 10.98 | 4,566,069 |
| 15 Nov 23 |
10.91400 -0.03 |
10.99 | 10.84 | 10.95 | 4,221,236 |
| 14 Nov 23 |
10.94800 -0.15 |
11.13 | 10.92 | 11.11 | 5,846,421 |
| 13 Nov 23 |
11.09400 +0.04 |
11.16 | 11.05 | 11.07 | 5,534,463 |
| 10 Nov 23 |
11.05200 +0.02 |
11.15 | 11.01 | 11.04 | 4,361,201 |
| 09 Nov 23 |
11.02800 +0.06 |
11.04 | 10.94 | 10.97 | 3,627,493 |
| 08 Nov 23 |
10.96800 -0.01 |
10.99 | 10.88 | 10.96 | 3,338,356 |
| 07 Nov 23 |
10.97400 -0.13 |
11.11 | 10.97 | 11.11 | 4,650,059 |
| 06 Nov 23 |
11.10000 -0.04 |
11.18 | 11.08 | 11.14 | 3,598,565 |
| 03 Nov 23 |
11.14400 -0.06 |
11.22 | 11.06 | 11.22 | 4,297,854 |
| 02 Nov 23 |
11.20000 +0.01 |
11.27 | 11.16 | 11.22 | 4,748,567 |
| 01 Nov 23 |
11.18600 +0.08 |
11.21 | 11.11 | 11.13 | 2,387,124 |
| 31 Oct 23 |
11.11000 +0.05 |
11.14 | 11.04 | 11.08 | 5,583,253 |
| 30 Oct 23 |
11.06000 +0.05 |
11.07 | 10.99 | 11.03 | 3,411,970 |
| 27 Oct 23 |
11.01000 +0.08 |
11.08 | 10.98 | 11.00 | 4,868,370 |
| 26 Oct 23 |
10.93000 +0.05 |
10.99 | 10.85 | 10.91 | 3,836,792 |
| 25 Oct 23 |
10.87800 +0.04 |
10.91 | 10.78 | 10.79 | 4,219,275 |
| 24 Oct 23 |
10.83800 +0.07 |
10.87 | 10.54 | 10.65 | 7,154,439 |
| 23 Oct 23 |
10.76400 -0.07 |
10.83 | 10.75 | 10.80 | 4,838,239 |
| 20 Oct 23 |
10.83600 -0.07 |
10.89 | 10.76 | 10.86 | 5,279,075 |
| 19 Oct 23 |
10.90600 -0.10 |
10.98 | 10.86 | 10.95 | 4,653,774 |
| 18 Oct 23 |
11.00400 +0.06 |
11.03 | 10.91 | 10.95 | 3,811,246 |
| 17 Oct 23 |
10.94200 +0.01 |
11.01 | 10.91 | 10.93 | 3,337,301 |
| 16 Oct 23 |
10.93400 -0.11 |
11.09 | 10.91 | 11.08 | 4,157,906 |
| 13 Oct 23 |
11.04000 +0.10 |
11.07 | 10.93 | 10.93 | 4,229,419 |
| 12 Oct 23 |
10.94200 -0.07 |
11.03 | 10.87 | 11.03 | 4,433,552 |
| 11 Oct 23 |
11.01000 +0.01 |
11.09 | 11.00 | 11.02 | 5,560,136 |
| 10 Oct 23 |
11.00200 +0.00 |
11.08 | 10.98 | 11.04 | 4,545,461 |
| 09 Oct 23 |
10.99800 +0.01 |
11.04 | 10.94 | 10.97 | 5,167,002 |
| 06 Oct 23 |
10.98400 +0.00 |
11.03 | 10.88 | 11.03 | 4,607,150 |
| 05 Oct 23 |
10.98800 +0.00 |
11.03 | 10.93 | 11.02 | 4,389,587 |
| 04 Oct 23 |
10.99200 +0.21 |
11.08 | 10.88 | 10.91 | 6,700,245 |
| 03 Oct 23 |
10.78400 -0.11 |
10.93 | 10.71 | 10.93 | 5,113,620 |
| 02 Oct 23 |
10.89600 +0.04 |
10.95 | 10.86 | 10.86 | 4,299,947 |
| 29 Sep 23 |
10.86000 +0.06 |
10.89 | 10.71 | 10.77 | 5,253,065 |
| 28 Sep 23 |
10.80000 -0.02 |
10.91 | 10.78 | 10.86 | 4,491,127 |
| 27 Sep 23 |
10.82200 -0.17 |
10.98 | 10.78 | 10.98 | 4,534,232 |
| 26 Sep 23 |
10.99200 +0.00 |
11.00 | 10.93 | 11.00 | 3,932,529 |
| 25 Sep 23 |
10.99200 -0.10 |
11.13 | 10.92 | 11.10 | 4,663,376 |
| 22 Sep 23 |
11.09400 -0.19 |
11.22 | 11.08 | 11.22 | 5,274,634 |
| 21 Sep 23 |
11.28600 +0.04 |
11.29 | 11.15 | 11.27 | 6,045,463 |
| 20 Sep 23 |
11.25000 +0.08 |
11.32 | 11.19 | 11.20 | 4,848,480 |
| 19 Sep 23 |
11.17000 +0.07 |
11.17 | 11.09 | 11.12 | 4,100,561 |
| 18 Sep 23 |
11.10000 +0.04 |
11.11 | 11.01 | 11.04 | 5,499,200 |
| 15 Sep 23 |
11.06000 +0.08 |
11.13 | 11.00 | 11.00 | 14,716,050 |
| 14 Sep 23 |
10.97600 +0.05 |
11.04 | 10.96 | 10.97 | 5,926,455 |
| 13 Sep 23 |
10.92200 -0.04 |
10.98 | 10.85 | 10.95 | 3,583,749 |
| 12 Sep 23 |
10.96600 +0.05 |
11.04 | 10.94 | 10.95 | 3,732,996 |
| 11 Sep 23 |
10.91600 +0.12 |
10.92 | 10.84 | 10.85 | 3,651,782 |
| 08 Sep 23 |
10.79400 +0.02 |
10.84 | 10.72 | 10.78 | 3,344,534 |
| 07 Sep 23 |
10.77800 +0.23 |
10.79 | 10.52 | 10.55 | 6,372,849 |
| 06 Sep 23 |
10.55200 +0.17 |
10.55 | 10.41 | 10.43 | 5,325,840 |
| 05 Sep 23 |
10.37800 -0.01 |
10.40 | 10.21 | 10.35 | 3,652,963 |
| 04 Sep 23 |
10.38400 -0.05 |
10.48 | 10.36 | 10.45 | 2,730,534 |
| 01 Sep 23 |
10.43000 +0.07 |
10.48 | 10.35 | 10.38 | 2,874,381 |
| 31 Aug 23 |
10.35800 -0.01 |
10.48 | 10.36 | 10.39 | 6,266,670 |
| 30 Aug 23 |
10.37000 +0.00 |
10.42 | 10.36 | 10.40 | 2,289,801 |
| 29 Aug 23 |
10.37000 +0.06 |
10.41 | 10.33 | 10.34 | 4,559,647 |
| 28 Aug 23 |
10.31400 +0.05 |
10.37 | 10.28 | 10.28 | 2,913,701 |
| 25 Aug 23 |
10.26200 +0.02 |
10.33 | 10.23 | 10.26 | 2,455,927 |
| 24 Aug 23 |
10.24000 -0.03 |
10.31 | 10.20 | 10.27 | 2,576,746 |
| 23 Aug 23 |
10.26600 +0.08 |
10.28 | 10.19 | 10.20 | 2,917,774 |
| 22 Aug 23 |
10.19000 -0.03 |
10.29 | 10.19 | 10.24 | 2,722,299 |
| 21 Aug 23 |
10.21600 -0.05 |
10.29 | 10.20 | 10.23 | 3,100,929 |
| 18 Aug 23 |
10.26400 +0.04 |
10.27 | 10.17 | 10.22 | 3,613,295 |
| 17 Aug 23 |
10.22200 +0.00 |
10.23 | 10.14 | 10.19 | 2,884,987 |
| 16 Aug 23 |
10.22400 -0.02 |
10.23 | 10.19 | 10.23 | 2,841,281 |
| 15 Aug 23 |
10.24400 -0.07 |
10.35 | 10.23 | 10.31 | 3,194,151 |
| 14 Aug 23 |
10.31600 +0.05 |
10.35 | 10.25 | 10.27 | 4,636,326 |
| 11 Aug 23 |
10.26200 +0.03 |
10.29 | 10.22 | 10.23 | 3,244,501 |
| 10 Aug 23 |
10.23200 +0.06 |
10.27 | 10.16 | 10.20 | 4,241,554 |
| 09 Aug 23 |
10.16800 +0.07 |
10.20 | 10.07 | 10.11 | 4,480,490 |
| 08 Aug 23 |
10.09400 +0.00 |
10.12 | 10.05 | 10.07 | 2,721,924 |
| 07 Aug 23 |
10.09000 +0.00 |
10.12 | 10.04 | 10.09 | 2,867,894 |
| 04 Aug 23 |
10.09200 +0.00 |
10.15 | 10.04 | 10.13 | 4,374,790 |
| 03 Aug 23 |
10.09400 -0.12 |
10.17 | 9.98 | 10.17 | 6,978,060 |
| 02 Aug 23 |
10.21000 -0.02 |
10.23 | 10.12 | 10.21 | 7,497,183 |
| 01 Aug 23 |
10.22600 -0.06 |
10.31 | 10.19 | 10.27 | 4,793,421 |
| 31 Jul 23 |
10.28400 -0.10 |
10.38 | 10.28 | 10.36 | 5,469,302 |
| 28 Jul 23 |
10.38600 -0.10 |
10.48 | 10.34 | 10.43 | 6,004,208 |
| 27 Jul 23 |
10.48400 -0.03 |
10.60 | 10.44 | 10.59 | 6,569,232 |
| 26 Jul 23 |
10.51400 -0.22 |
10.60 | 10.28 | 10.57 | 9,700,654 |
| 25 Jul 23 |
10.73400 -0.12 |
10.85 | 10.73 | 10.85 | 4,800,905 |
| 24 Jul 23 |
10.85800 +0.09 |
10.96 | 10.80 | 10.81 | 4,285,265 |
| 21 Jul 23 |
10.76400 -0.02 |
10.85 | 10.71 | 10.83 | 5,009,500 |
| 20 Jul 23 |
10.78800 +0.21 |
10.82 | 10.59 | 10.62 | 7,089,204 |
| 19 Jul 23 |
10.57400 +0.13 |
10.63 | 10.49 | 10.49 | 5,169,655 |
| 18 Jul 23 |
10.44000 -0.07 |
10.48 | 10.32 | 10.48 | 5,173,996 |
| 17 Jul 23 |
10.50800 +0.02 |
10.61 | 10.47 | 10.47 | 3,285,078 |
| 14 Jul 23 |
10.49000 +0.04 |
10.59 | 10.45 | 10.45 | 3,133,312 |
| 13 Jul 23 |
10.45000 -0.02 |
10.52 | 10.44 | 10.47 | 5,068,826 |
| 12 Jul 23 |
10.46600 +0.04 |
10.51 | 10.43 | 10.43 | 4,190,211 |
| 11 Jul 23 |
10.43000 +0.05 |
10.44 | 10.31 | 10.35 | 3,272,069 |
| 10 Jul 23 |
10.37600 +0.04 |
10.45 | 10.32 | 10.34 | 4,967,531 |
| 07 Jul 23 |
10.33200 -0.15 |
10.46 | 10.18 | 10.46 | 8,551,011 |
| 06 Jul 23 |
10.48000 -0.11 |
10.59 | 10.39 | 10.59 | 6,147,028 |
| 05 Jul 23 |
10.59200 -0.05 |
10.69 | 10.51 | 10.65 | 5,386,489 |
| 04 Jul 23 |
10.63800 -0.06 |
10.73 | 10.64 | 10.70 | 2,760,455 |
| 03 Jul 23 |
10.69400 -0.01 |
10.81 | 10.66 | 10.74 | 4,094,411 |
| 30 Jun 23 |
10.70200 -0.05 |
10.81 | 10.69 | 10.73 | 6,666,684 |
| 29 Jun 23 |
10.75400 +0.24 |
10.80 | 10.51 | 10.54 | 8,275,918 |
| 28 Jun 23 |
10.51600 +0.05 |
10.55 | 10.47 | 10.50 | 6,579,032 |
| 27 Jun 23 |
10.46600 +0.09 |
10.47 | 10.29 | 10.40 | 3,931,241 |
| 26 Jun 23 |
10.38000 +0.01 |
10.40 | 10.28 | 10.35 | 4,177,255 |
| 23 Jun 23 |
10.36800 +0.14 |
10.38 | 10.25 | 10.26 | 4,625,932 |
| 22 Jun 23 |
10.23000 -0.08 |
10.30 | 10.21 | 10.30 | 3,549,167 |
| 21 Jun 23 |
10.31200 +0.00 |
10.33 | 10.23 | 10.29 | 3,146,184 |
| 20 Jun 23 |
10.30800 -0.01 |
10.35 | 10.26 | 10.32 | 4,616,793 |
| 19 Jun 23 |
10.32200 -0.07 |
10.40 | 10.22 | 10.38 | 5,440,057 |
| 16 Jun 23 |
10.38800 +0.03 |
10.41 | 10.31 | 10.32 | 10,800,710 |
| 15 Jun 23 |
10.35800 +0.05 |
10.38 | 10.26 | 10.30 | 4,491,983 |
| 14 Jun 23 |
10.30800 +0.02 |
10.43 | 10.24 | 10.29 | 5,314,586 |
| 13 Jun 23 |
10.28800 -0.10 |
10.41 | 10.27 | 10.40 | 5,083,364 |
| 12 Jun 23 |
10.39000 -0.14 |
10.56 | 10.39 | 10.55 | 4,214,967 |
| 09 Jun 23 |
10.52800 -0.07 |
10.62 | 10.52 | 10.61 | 4,105,455 |
| 08 Jun 23 |
10.59600 -0.09 |
10.73 | 10.56 | 10.71 | 4,190,387 |
| 07 Jun 23 |
10.68600 +0.00 |
10.78 | 10.63 | 10.65 | 4,024,657 |
| 06 Jun 23 |
10.68600 -0.12 |
10.81 | 10.61 | 10.80 | 7,997,749 |
| 05 Jun 23 |
10.80200 -0.23 |
10.86 | 10.70 | 10.73 | 6,819,499 |
| 02 Jun 23 |
11.03000 -0.15 |
11.25 | 10.88 | 11.13 | 8,691,992 |
| 01 Jun 23 |
11.17800 +0.01 |
11.23 | 11.10 | 11.20 | 4,679,187 |
| 31 May 23 |
11.17200 -0.05 |
11.30 | 11.12 | 11.20 | 20,251,788 |
| 30 May 23 |
11.21800 -0.16 |
11.40 | 11.12 | 11.39 | 6,384,079 |
| 29 May 23 |
11.38000 -0.01 |
11.45 | 11.32 | 11.43 | 3,022,805 |
| 26 May 23 |
11.39000 -0.05 |
11.43 | 11.22 | 11.43 | 4,948,915 |
| 25 May 23 |
11.44200 -0.14 |
11.62 | 11.36 | 11.62 | 5,824,644 |
| 24 May 23 |
11.57800 -0.02 |
11.72 | 11.51 | 11.59 | 6,781,006 |
| 23 May 23 |
11.60200 +0.10 |
11.63 | 11.44 | 11.49 | 5,028,466 |
| 22 May 23 |
11.50000 +0.18 |
11.56 | 11.34 | 11.34 | 6,287,463 |
| 19 May 23 |
11.32000 -0.01 |
11.34 | 11.08 | 11.30 | 6,578,703 |
| 18 May 23 |
11.33000 -0.10 |
11.45 | 11.33 | 11.43 | 4,406,432 |
| 17 May 23 |
11.42800 -0.10 |
11.55 | 11.41 | 11.52 | 4,407,636 |
| 16 May 23 |
11.52400 -0.03 |
11.56 | 11.45 | 11.52 | 5,142,078 |
| 15 May 23 |
11.55600 -0.01 |
11.63 | 11.54 | 11.59 | 3,161,428 |
| 12 May 23 |
11.56200 +0.00 |
11.58 | 11.49 | 11.56 | 4,506,941 |
| 11 May 23 |
11.56600 -0.06 |
11.66 | 11.50 | 11.65 | 4,796,659 |
| 10 May 23 |
11.63000 -0.08 |
11.74 | 11.59 | 11.70 | 4,823,720 |
| 09 May 23 |
11.71000 +0.06 |
11.73 | 11.64 | 11.67 | 4,836,925 |
| 08 May 23 |
11.64600 +0.01 |
11.72 | 11.62 | 11.66 | 4,428,719 |
| 05 May 23 |
11.63800 -0.03 |
11.74 | 11.59 | 11.72 | 5,274,828 |
| 04 May 23 |
11.67200 -0.05 |
11.74 | 11.62 | 11.70 | 5,024,786 |
| 03 May 23 |
11.72200 +0.10 |
11.75 | 11.59 | 11.66 | 5,223,501 |
| 02 May 23 |
11.62600 -0.19 |
11.79 | 11.56 | 11.77 | 8,695,104 |
| 28 Apr 23 |
11.81600 +0.01 |
11.87 | 11.74 | 11.82 | 6,382,029 |
| 27 Apr 23 |
11.80400 +0.13 |
11.86 | 11.63 | 11.67 | 9,157,488 |
| 26 Apr 23 |
11.67400 +0.24 |
11.69 | 11.37 | 11.40 | 12,946,910 |
| 25 Apr 23 |
11.43600 +0.04 |
11.44 | 11.31 | 11.36 | 7,340,742 |
| 24 Apr 23 |
11.39200 -0.14 |
11.56 | 11.39 | 11.52 | 7,588,014 |
| 21 Apr 23 |
11.53600 +0.05 |
11.58 | 11.48 | 11.51 | 5,983,043 |
| 20 Apr 23 |
11.49000 +0.03 |
11.53 | 11.39 | 11.43 | 5,861,014 |
| 19 Apr 23 |
11.46400 +0.02 |
11.52 | 11.44 | 11.44 | 4,818,051 |
| 18 Apr 23 |
11.44600 +0.07 |
11.56 | 11.43 | 11.50 | 5,551,947 |
| 17 Apr 23 |
11.37600 +0.12 |
11.39 | 11.20 | 11.25 | 5,583,115 |
| 14 Apr 23 |
11.25800 -0.09 |
11.37 | 11.23 | 11.36 | 6,192,923 |
| 13 Apr 23 |
11.35000 -0.07 |
11.42 | 11.27 | 11.40 | 5,403,742 |
| 12 Apr 23 |
11.42200 -0.01 |
11.52 | 11.41 | 11.43 | 4,611,228 |
| 11 Apr 23 |
11.42800 -0.03 |
11.53 | 11.39 | 11.43 | 5,782,046 |
| 06 Apr 23 |
11.46000 +0.18 |
11.54 | 11.26 | 11.30 | 7,630,482 |
| 05 Apr 23 |
11.27600 +0.29 |
11.28 | 11.06 | 11.06 | 8,397,525 |
| 04 Apr 23 |
10.99000 -0.01 |
11.07 | 10.99 | 11.04 | 4,801,396 |
| 03 Apr 23 |
10.99600 +0.04 |
11.01 | 10.86 | 10.96 | 5,069,684 |
| 31 Mar 23 |
10.95200 +0.13 |
11.07 | 10.85 | 10.87 | 8,935,936 |
| 30 Mar 23 |
10.82000 +0.02 |
10.85 | 10.76 | 10.83 | 5,415,363 |
| 29 Mar 23 |
10.80000 -0.05 |
10.87 | 10.78 | 10.86 | 6,937,519 |
| 28 Mar 23 |
10.85400 -0.05 |
10.92 | 10.82 | 10.88 | 6,462,983 |
| 27 Mar 23 |
10.90000 +0.22 |
11.11 | 10.82 | 10.82 | 10,490,110 |
| 24 Mar 23 |
10.67800 -0.15 |
10.80 | 10.54 | 10.80 | 10,389,310 |
| 23 Mar 23 |
10.82600 +0.00 |
10.89 | 10.79 | 10.85 | 4,967,477 |
| 22 Mar 23 |
10.82400 +0.01 |
10.88 | 10.70 | 10.82 | 5,079,218 |
| 21 Mar 23 |
10.81800 +0.12 |
10.90 | 10.70 | 10.74 | 9,077,226 |
| 20 Mar 23 |
10.69400 +0.12 |
10.74 | 10.51 | 10.56 | 9,795,603 |
| 17 Mar 23 |
10.57000 -0.15 |
10.76 | 10.57 | 10.68 | 20,039,590 |
| 16 Mar 23 |
10.72000 -0.02 |
10.84 | 10.71 | 10.77 | 8,260,136 |
| 15 Mar 23 |
10.74200 +0.06 |
10.82 | 10.66 | 10.71 | 12,436,440 |
| 14 Mar 23 |
10.67800 -0.07 |
10.78 | 10.62 | 10.73 | 8,054,749 |
| 13 Mar 23 |
10.75000 -0.13 |
10.87 | 10.63 | 10.87 | 11,853,880 |
| 10 Mar 23 |
10.87600 +0.04 |
10.88 | 10.70 | 10.73 | 6,000,281 |
| 09 Mar 23 |
10.84000 +0.01 |
10.91 | 10.80 | 10.85 | 4,523,995 |
| 08 Mar 23 |
10.82600 +0.04 |
10.86 | 10.74 | 10.76 | 4,937,001 |
| 07 Mar 23 |
10.79000 -0.08 |
10.84 | 10.76 | 10.84 | 6,219,280 |
| 06 Mar 23 |
10.87200 +0.13 |
10.89 | 10.78 | 10.79 | 7,454,147 |
| 03 Mar 23 |
10.74600 +0.00 |
10.80 | 10.71 | 10.75 | 4,921,393 |
| 02 Mar 23 |
10.75000 +0.00 |
10.78 | 10.67 | 10.74 | 4,091,270 |
| 01 Mar 23 |
10.74800 -0.04 |
10.83 | 10.70 | 10.79 | 5,046,498 |
| 28 Feb 23 |
10.79200 -0.07 |
10.98 | 10.78 | 10.83 | 8,491,117 |
| 27 Feb 23 |
10.85800 -0.02 |
10.90 | 10.82 | 10.86 | 5,455,269 |
| 24 Feb 23 |
10.88200 +0.11 |
10.90 | 10.78 | 10.78 | 7,049,661 |
| 23 Feb 23 |
10.77400 -0.11 |
10.92 | 10.73 | 10.90 | 7,645,727 |
| 22 Feb 23 |
10.88200 +0.09 |
10.94 | 10.75 | 10.78 | 7,784,827 |
| 21 Feb 23 |
10.78800 -0.04 |
10.92 | 10.69 | 10.85 | 5,710,699 |
| 20 Feb 23 |
10.82600 +0.11 |
10.86 | 10.73 | 10.78 | 6,150,892 |
| 17 Feb 23 |
10.71400 +0.10 |
10.76 | 10.50 | 10.67 | 10,680,560 |
| 16 Feb 23 |
10.61600 +0.64 |
10.70 | 10.09 | 10.10 | 20,811,868 |
| 15 Feb 23 |
9.97200 +0.05 |
10.03 | 9.91 | 9.97 | 7,817,537 |
| 14 Feb 23 |
9.92500 +0.22 |
9.97 | 9.76 | 9.76 | 9,974,260 |
| 13 Feb 23 |
9.70100 +0.01 |
9.76 | 9.67 | 9.69 | 5,561,151 |
| 10 Feb 23 |
9.68800 +0.13 |
9.70 | 9.57 | 9.58 | 6,778,327 |
| 09 Feb 23 |
9.56000 -0.06 |
9.69 | 9.53 | 9.64 | 6,051,998 |
| 08 Feb 23 |
9.61600 +0.07 |
9.68 | 9.53 | 9.54 | 7,749,877 |
| 07 Feb 23 |
9.55100 -0.02 |
9.58 | 9.51 | 9.57 | 6,028,185 |
| 06 Feb 23 |
9.56600 -0.02 |
9.64 | 9.54 | 9.61 | 5,175,082 |
| 03 Feb 23 |
9.59100 -0.06 |
9.73 | 9.59 | 9.66 | 7,368,347 |
| 02 Feb 23 |
9.64800 -0.07 |
9.74 | 9.62 | 9.71 | 7,100,632 |
| 01 Feb 23 |
9.71700 -0.01 |
9.75 | 9.62 | 9.75 | 4,980,785 |
| 31 Jan 23 |
9.72200 +0.11 |
9.72 | 9.60 | 9.64 | 7,767,232 |
| 30 Jan 23 |
9.61600 +0.07 |
9.64 | 9.54 | 9.56 | 5,398,200 |
| 27 Jan 23 |
9.54600 -0.01 |
9.62 | 9.48 | 9.60 | 4,471,306 |
| 26 Jan 23 |
9.55600 -0.06 |
9.66 | 9.55 | 9.61 | 5,498,644 |
| 25 Jan 23 |
9.61100 -0.02 |
9.67 | 9.51 | 9.66 | 4,503,131 |
| 24 Jan 23 |
9.62900 +0.04 |
9.65 | 9.52 | 9.60 | 6,483,610 |
| 23 Jan 23 |
9.58700 -0.03 |
9.69 | 9.56 | 9.64 | 5,696,568 |
| 20 Jan 23 |
9.61700 +0.04 |
9.66 | 9.55 | 9.60 | 6,552,465 |
| 19 Jan 23 |
9.57300 -0.05 |
9.64 | 9.49 | 9.61 | 8,040,496 |
| 18 Jan 23 |
9.62300 -0.06 |
9.72 | 9.61 | 9.70 | 6,584,002 |
| 17 Jan 23 |
9.68100 -0.02 |
9.77 | 9.66 | 9.71 | 8,350,495 |
| 16 Jan 23 |
9.70000 -0.22 |
9.84 | 9.58 | 9.79 | 11,123,140 |
| 13 Jan 23 |
9.91900 +0.01 |
9.98 | 9.90 | 9.94 | 7,001,957 |
| 12 Jan 23 |
9.91300 +0.13 |
9.94 | 9.85 | 9.86 | 9,111,079 |
| 11 Jan 23 |
9.78700 -0.11 |
9.98 | 9.77 | 9.90 | 8,128,921 |
| 10 Jan 23 |
9.89200 +0.01 |
9.91 | 9.85 | 9.89 | 5,699,839 |
| 09 Jan 23 |
9.88600 -0.01 |
9.91 | 9.74 | 9.91 | 7,529,002 |
| 06 Jan 23 |
9.89100 -0.01 |
10.00 | 9.89 | 9.94 | 6,347,578 |
| 05 Jan 23 |
9.89700 +0.08 |
9.91 | 9.77 | 9.79 | 7,259,700 |
| 04 Jan 23 |
9.81400 +0.29 |
9.82 | 9.54 | 9.55 | 12,227,780 |
| 03 Jan 23 |
9.52800 +0.13 |
9.58 | 9.40 | 9.42 | 8,566,945 |
| 02 Jan 23 |
9.39400 +0.11 |
9.43 | 9.29 | 9.29 | 4,895,584 |
| 30 Dec 22 |
9.28100 -0.11 |
9.38 | 9.28 | 9.38 | 4,596,867 |
| 29 Dec 22 |
9.39400 +0.06 |
9.41 | 9.27 | 9.31 | 4,045,427 |
| 28 Dec 22 |
9.33100 -0.03 |
9.39 | 9.32 | 9.38 | 4,015,313 |
| 27 Dec 22 |
9.36600 +0.01 |
9.40 | 9.32 | 9.37 | 3,335,289 |
| 23 Dec 22 |
9.35900 +0.06 |
9.38 | 9.30 | 9.33 | 4,332,789 |
| 22 Dec 22 |
9.30300 +0.06 |
9.32 | 9.25 | 9.25 | 4,985,622 |
| 21 Dec 22 |
9.24200 +0.11 |
9.24 | 9.13 | 9.16 | 7,032,924 |
| 20 Dec 22 |
9.13500 -0.09 |
9.19 | 9.10 | 9.19 | 7,346,479 |
| 19 Dec 22 |
9.22500 +0.05 |
9.28 | 9.18 | 9.20 | 7,709,282 |
| 16 Dec 22 |
9.18000 -0.09 |
9.27 | 9.10 | 9.26 | 18,977,528 |
| 15 Dec 22 |
9.27300 +0.00 |
9.36 | 9.25 | 9.26 | 8,615,187 |
| 14 Dec 22 |
9.27100 +0.04 |
9.27 | 9.18 | 9.20 | 8,416,486 |
| 13 Dec 22 |
9.23400 -0.02 |
9.33 | 9.18 | 9.28 | 8,054,508 |
| 12 Dec 22 |
9.25800 -0.04 |
9.31 | 9.23 | 9.30 | 6,114,983 |
| 09 Dec 22 |
9.29900 +0.08 |
9.30 | 9.16 | 9.21 | 6,388,106 |
| 08 Dec 22 |
9.22100 -0.11 |
9.34 | 9.17 | 9.34 | 7,870,428 |
| 07 Dec 22 |
9.33400 -0.14 |
9.54 | 9.31 | 9.51 | 7,994,837 |
| 06 Dec 22 |
9.47400 +0.10 |
9.48 | 9.39 | 9.40 | 7,475,214 |
| 05 Dec 22 |
9.37300 -0.28 |
9.40 | 9.23 | 9.35 | 9,471,183 |
| 02 Dec 22 |
9.65400 -0.11 |
9.77 | 9.60 | 9.75 | 11,790,050 |
| 01 Dec 22 |
9.76100 -0.01 |
9.80 | 9.71 | 9.80 | 7,997,468 |
| 30 Nov 22 |
9.76800 -0.08 |
9.90 | 9.72 | 9.88 | 18,259,150 |
| 29 Nov 22 |
9.84400 -0.04 |
9.86 | 9.78 | 9.85 | 6,911,740 |
| 28 Nov 22 |
9.88300 -0.05 |
9.96 | 9.77 | 9.94 | 7,611,797 |
| 25 Nov 22 |
9.93000 +0.00 |
9.99 | 9.92 | 9.94 | 4,718,100 |
| 24 Nov 22 |
9.92800 +0.06 |
9.98 | 9.86 | 9.88 | 7,310,500 |
| 23 Nov 22 |
9.87100 -0.01 |
9.94 | 9.85 | 9.92 | 6,184,474 |
| 22 Nov 22 |
9.88400 -0.01 |
9.97 | 9.87 | 9.88 | 5,820,240 |
| 21 Nov 22 |
9.89100 +0.09 |
9.94 | 9.80 | 9.85 | 7,216,158 |
| 18 Nov 22 |
9.80600 +0.07 |
9.87 | 9.77 | 9.77 | 8,851,048 |
| 17 Nov 22 |
9.73100 -0.03 |
9.80 | 9.62 | 9.80 | 5,628,199 |
| 16 Nov 22 |
9.75700 +0.00 |
9.79 | 9.63 | 9.76 | 5,881,851 |
| 15 Nov 22 |
9.75900 +0.01 |
9.83 | 9.69 | 9.72 | 7,094,799 |
| 14 Nov 22 |
9.75000 +0.07 |
9.86 | 9.68 | 9.69 | 8,185,189 |
| 11 Nov 22 |
9.67800 -0.08 |
9.75 | 9.57 | 9.75 | 8,206,852 |
| 10 Nov 22 |
9.75500 +0.00 |
9.87 | 9.72 | 9.76 | 8,877,185 |
| 09 Nov 22 |
9.75100 -0.03 |
9.84 | 9.66 | 9.83 | 6,490,212 |
| 08 Nov 22 |
9.78000 +0.03 |
9.83 | 9.73 | 9.74 | 5,489,003 |
| 07 Nov 22 |
9.74900 -0.01 |
9.76 | 9.67 | 9.76 | 7,481,200 |
| 04 Nov 22 |
9.76000 +0.07 |
9.82 | 9.63 | 9.66 | 7,819,801 |
| 03 Nov 22 |
9.69400 -0.07 |
9.82 | 9.63 | 9.79 | 4,537,835 |
| 02 Nov 22 |
9.76600 +0.07 |
9.79 | 9.69 | 9.71 | 5,872,948 |
| 01 Nov 22 |
9.69900 +0.07 |
9.75 | 9.62 | 9.67 | 5,230,628 |
| 31 Oct 22 |
9.63100 +0.09 |
9.67 | 9.54 | 9.58 | 7,257,178 |
| 28 Oct 22 |
9.54600 +0.12 |
9.64 | 9.41 | 9.42 | 7,837,099 |
| 27 Oct 22 |
9.42800 +0.01 |
9.53 | 9.42 | 9.47 | 7,278,377 |
| 26 Oct 22 |
9.42300 +0.02 |
9.51 | 9.38 | 9.42 | 7,194,901 |
| 25 Oct 22 |
9.40500 -0.09 |
9.57 | 9.17 | 9.56 | 10,903,100 |
| 24 Oct 22 |
9.49200 +0.04 |
9.56 | 9.40 | 9.44 | 7,702,820 |
| 21 Oct 22 |
9.45000 -0.03 |
9.51 | 9.37 | 9.49 | 7,370,791 |
| 20 Oct 22 |
9.48300 -0.04 |
9.65 | 9.40 | 9.56 | 6,462,847 |
| 19 Oct 22 |
9.52600 +0.12 |
9.60 | 9.41 | 9.42 | 11,490,870 |
| 18 Oct 22 |
9.40700 -0.01 |
9.46 | 9.32 | 9.45 | 4,245,406 |
| 17 Oct 22 |
9.41200 +0.09 |
9.44 | 9.34 | 9.34 | 5,031,327 |
| 14 Oct 22 |
9.32000 +0.05 |
9.40 | 9.27 | 9.38 | 5,964,743 |
| 13 Oct 22 |
9.26900 +0.01 |
9.37 | 9.15 | 9.18 | 5,579,650 |
| 12 Oct 22 |
9.25600 -0.04 |
9.38 | 9.14 | 9.33 | 6,212,996 |
| 11 Oct 22 |
9.29500 +0.01 |
9.30 | 9.20 | 9.27 | 4,419,914 |
| 10 Oct 22 |
9.28300 +0.08 |
9.38 | 9.21 | 9.22 | 6,174,571 |
| 07 Oct 22 |
9.20600 +0.09 |
9.25 | 9.08 | 9.10 | 5,738,280 |
| 06 Oct 22 |
9.11900 -0.20 |
9.28 | 9.12 | 9.28 | 7,600,828 |
| 05 Oct 22 |
9.32300 -0.17 |
9.51 | 9.26 | 9.50 | 8,115,387 |
| 04 Oct 22 |
9.49400 +0.07 |
9.52 | 9.42 | 9.48 | 9,273,705 |
| 03 Oct 22 |
9.42000 +0.17 |
9.50 | 9.18 | 9.24 | 7,579,981 |
| 30 Sep 22 |
9.24800 -0.05 |
9.37 | 9.24 | 9.30 | 11,702,060 |
| 29 Sep 22 |
9.29800 -0.20 |
9.47 | 9.23 | 9.45 | 9,770,512 |
| 28 Sep 22 |
9.49700 -0.01 |
9.54 | 9.40 | 9.49 | 5,053,268 |
| 27 Sep 22 |
9.50700 -0.07 |
9.61 | 9.48 | 9.58 | 7,002,117 |
| 26 Sep 22 |
9.57400 -0.13 |
9.72 | 9.49 | 9.71 | 6,976,862 |
| 23 Sep 22 |
9.70900 -0.13 |
9.88 | 9.65 | 9.86 | 7,058,093 |
| 22 Sep 22 |
9.84100 +0.09 |
9.88 | 9.70 | 9.71 | 6,747,563 |
| 21 Sep 22 |
9.74900 -0.05 |
9.82 | 9.69 | 9.80 | 5,948,176 |
| 20 Sep 22 |
9.79900 -0.24 |
10.05 | 9.77 | 10.05 | 8,524,173 |
| 19 Sep 22 |
10.04400 -0.02 |
10.08 | 9.92 | 10.08 | 4,065,646 |
| 16 Sep 22 |
10.06800 -0.08 |
10.18 | 10.07 | 10.15 | 12,188,090 |
| 15 Sep 22 |
10.14800 +0.01 |
10.22 | 10.10 | 10.17 | 4,738,095 |
| 14 Sep 22 |
10.13800 -0.09 |
10.21 | 10.07 | 10.18 | 6,413,789 |
| 13 Sep 22 |
10.23000 +0.03 |
10.33 | 10.14 | 10.19 | 7,746,212 |
| 12 Sep 22 |
10.20200 +0.10 |
10.26 | 10.06 | 10.09 | 7,333,681 |
| 09 Sep 22 |
10.10200 +0.04 |
10.18 | 10.03 | 10.05 | 5,318,906 |
| 08 Sep 22 |
10.06200 -0.03 |
10.23 | 10.03 | 10.14 | 5,136,982 |
| 07 Sep 22 |
10.09600 -0.10 |
10.20 | 10.10 | 10.15 | 5,020,796 |
| 06 Sep 22 |
10.19400 +0.06 |
10.22 | 10.10 | 10.12 | 3,885,233 |
| 05 Sep 22 |
10.13200 -0.05 |
10.16 | 10.08 | 10.10 | 4,412,305 |
| 02 Sep 22 |
10.18200 +0.04 |
10.21 | 10.06 | 10.12 | 5,949,269 |
| 01 Sep 22 |
10.13800 +0.04 |
10.15 | 9.98 | 10.01 | 5,807,608 |
| 31 Aug 22 |
10.09800 -0.07 |
10.24 | 10.05 | 10.20 | 6,641,718 |
| 30 Aug 22 |
10.16400 -0.04 |
10.26 | 10.14 | 10.21 | 4,308,661 |
| 29 Aug 22 |
10.20000 +0.17 |
10.20 | 9.97 | 10.01 | 4,507,754 |
| 26 Aug 22 |
10.02600 -0.12 |
10.19 | 9.97 | 10.19 | 6,460,553 |
| 25 Aug 22 |
10.15000 -0.02 |
10.21 | 10.11 | 10.17 | 3,235,763 |
| 24 Aug 22 |
10.16600 -0.13 |
10.29 | 10.14 | 10.28 | 4,899,202 |
| 23 Aug 22 |
10.29800 -0.06 |
10.39 | 10.28 | 10.37 | 3,928,770 |
| 22 Aug 22 |
10.35400 -0.02 |
10.38 | 10.25 | 10.36 | 6,023,365 |
| 19 Aug 22 |
10.37800 +0.05 |
10.41 | 10.31 | 10.34 | 4,727,590 |
| 18 Aug 22 |
10.32600 +0.00 |
10.40 | 10.28 | 10.35 | 3,820,221 |
| 17 Aug 22 |
10.33000 +0.03 |
10.43 | 10.26 | 10.36 | 5,681,923 |
| 16 Aug 22 |
10.29600 +0.13 |
10.39 | 10.18 | 10.18 | 7,118,675 |
| 15 Aug 22 |
10.16600 +0.05 |
10.17 | 10.08 | 10.14 | 3,564,407 |
| 12 Aug 22 |
10.12000 +0.01 |
10.17 | 10.06 | 10.10 | 4,072,850 |
| 11 Aug 22 |
10.10600 +0.00 |
10.20 | 10.06 | 10.15 | 4,647,606 |
| 10 Aug 22 |
10.10800 -0.08 |
10.29 | 10.09 | 10.18 | 6,937,317 |
| 09 Aug 22 |
10.18400 +0.12 |
10.23 | 10.00 | 10.03 | 5,469,430 |
| 08 Aug 22 |
10.06400 -0.06 |
10.16 | 10.03 | 10.15 | 4,278,746 |
| 05 Aug 22 |
10.12000 +0.19 |
10.12 | 9.90 | 9.98 | 5,813,802 |
| 04 Aug 22 |
9.93100 -0.01 |
10.01 | 9.80 | 9.95 | 5,551,217 |
| 03 Aug 22 |
9.94400 -0.13 |
10.05 | 9.91 | 10.05 | 5,633,610 |
| 02 Aug 22 |
10.07600 +0.11 |
10.16 | 9.96 | 9.98 | 6,308,343 |
| 01 Aug 22 |
9.96200 -0.03 |
10.12 | 9.95 | 9.96 | 4,296,027 |
| 29 Jul 22 |
9.99700 +0.07 |
10.06 | 9.88 | 9.95 | 9,407,676 |
| 28 Jul 22 |
9.93100 -0.23 |
10.16 | 9.73 | 10.09 | 10,494,410 |
| 27 Jul 22 |
10.16400 -0.07 |
10.20 | 10.08 | 10.18 | 8,070,922 |
| 26 Jul 22 |
10.23600 -0.03 |
10.24 | 10.07 | 10.22 | 5,848,279 |
| 25 Jul 22 |
10.27000 +0.15 |
10.32 | 10.10 | 10.15 | 6,047,150 |
| 22 Jul 22 |
10.11800 -0.19 |
10.30 | 10.08 | 10.27 | 9,886,858 |
| 21 Jul 22 |
10.30400 -0.13 |
10.41 | 10.20 | 10.38 | 5,994,845 |
| 20 Jul 22 |
10.43200 -0.11 |
10.58 | 10.34 | 10.52 | 8,667,336 |
| 19 Jul 22 |
10.54600 +0.05 |
10.61 | 10.44 | 10.44 | 6,086,558 |
| 18 Jul 22 |
10.50000 -0.05 |
10.60 | 10.49 | 10.55 | 5,073,038 |
| 15 Jul 22 |
10.55200 +0.02 |
10.61 | 10.51 | 10.53 | 5,364,390 |
| 14 Jul 22 |
10.53200 -0.19 |
10.72 | 10.42 | 10.72 | 5,575,925 |
| 13 Jul 22 |
10.72000 -0.05 |
10.76 | 10.55 | 10.71 | 5,885,797 |
| 12 Jul 22 |
10.77400 +0.17 |
10.78 | 10.60 | 10.67 | 5,406,016 |
| 11 Jul 22 |
10.60400 +0.01 |
10.62 | 10.45 | 10.59 | 6,375,268 |
| 08 Jul 22 |
10.59600 -0.15 |
10.71 | 10.46 | 10.70 | 9,208,001 |
| 07 Jul 22 |
10.74200 -0.27 |
11.09 | 10.74 | 11.06 | 10,722,980 |
| 06 Jul 22 |
11.01400 -0.13 |
11.20 | 10.99 | 11.19 | 6,761,079 |
| 05 Jul 22 |
11.14200 -0.16 |
11.28 | 11.04 | 11.26 | 9,993,705 |
| 04 Jul 22 |
11.30000 +0.02 |
11.44 | 11.29 | 11.35 | 4,926,599 |
| 01 Jul 22 |
11.28000 +0.06 |
11.33 | 11.08 | 11.22 | 5,601,193 |
| 30 Jun 22 |
11.22000 -0.04 |
11.27 | 11.14 | 11.19 | 7,355,909 |
| 29 Jun 22 |
11.25600 -0.03 |
11.36 | 11.11 | 11.24 | 7,646,235 |
| 28 Jun 22 |
11.29000 +0.16 |
11.35 | 11.14 | 11.14 | 6,264,223 |
| 27 Jun 22 |
11.13400 +0.03 |
11.18 | 11.07 | 11.11 | 4,513,437 |
| 24 Jun 22 |
11.10600 +0.06 |
11.17 | 10.97 | 11.00 | 8,608,870 |
| 23 Jun 22 |
11.04200 -0.07 |
11.14 | 11.02 | 11.06 | 6,228,557 |
| 22 Jun 22 |
11.11600 +0.18 |
11.16 | 10.95 | 11.09 | 8,972,397 |
| 21 Jun 22 |
10.93600 -0.09 |
11.03 | 10.91 | 11.02 | 4,462,333 |
| 20 Jun 22 |
11.03000 +0.09 |
11.08 | 10.88 | 10.89 | 5,105,041 |
| 17 Jun 22 |
10.93800 +0.02 |
11.00 | 10.82 | 10.89 | 13,742,330 |
| 16 Jun 22 |
10.91400 +0.03 |
10.96 | 10.82 | 10.86 | 7,502,446 |
| 15 Jun 22 |
10.88000 +0.02 |
10.96 | 10.84 | 10.85 | 6,925,007 |
| 14 Jun 22 |
10.86200 -0.04 |
11.04 | 10.86 | 10.90 | 5,258,107 |
| 13 Jun 22 |
10.90000 +0.10 |
10.97 | 10.79 | 10.97 | 7,871,493 |
| 10 Jun 22 |
10.80200 -0.05 |
10.87 | 10.64 | 10.85 | 8,072,315 |
| 09 Jun 22 |
10.85200 +0.00 |
10.89 | 10.81 | 10.82 | 5,530,037 |
| 08 Jun 22 |
10.84800 -0.25 |
11.09 | 10.81 | 11.08 | 9,191,241 |
| 07 Jun 22 |
11.09600 -0.39 |
11.11 | 11.05 | 11.09 | 7,796,385 |
| 06 Jun 22 |
11.48600 -0.07 |
11.60 | 11.42 | 11.60 | 7,142,524 |
| 03 Jun 22 |
11.55600 +0.01 |
11.57 | 11.48 | 11.56 | 5,394,355 |
| 02 Jun 22 |
11.54800 -0.08 |
11.69 | 11.50 | 11.68 | 6,084,988 |
| 01 Jun 22 |
11.63000 -0.02 |
11.73 | 11.60 | 11.69 | 7,246,550 |
| 31 May 22 |
11.64800 +0.05 |
11.67 | 11.54 | 11.56 | 16,062,200 |
| 30 May 22 |
11.59400 -0.11 |
11.69 | 11.42 | 11.68 | 6,996,833 |
| 27 May 22 |
11.70400 -0.08 |
11.83 | 11.70 | 11.81 | 5,269,074 |
| 26 May 22 |
11.78000 +0.02 |
11.90 | 11.77 | 11.80 | 4,762,224 |
| 25 May 22 |
11.76000 -0.05 |
11.94 | 11.76 | 11.90 | 7,121,456 |
| 24 May 22 |
11.81400 +0.12 |
11.81 | 11.69 | 11.74 | 6,765,569 |
| 23 May 22 |
11.69600 +0.11 |
11.70 | 11.60 | 11.62 | 7,353,826 |
| 20 May 22 |
11.58200 +0.03 |
11.62 | 11.51 | 11.55 | 7,577,498 |
| 19 May 22 |
11.54800 -0.14 |
11.70 | 11.50 | 11.66 | 7,935,751 |
| 18 May 22 |
11.68800 -0.04 |
11.75 | 11.65 | 11.73 | 5,867,333 |
| 17 May 22 |
11.72600 +0.00 |
11.81 | 11.66 | 11.78 | 5,377,124 |
| 16 May 22 |
11.72200 +0.06 |
11.80 | 11.65 | 11.65 | 6,113,818 |
| 13 May 22 |
11.66600 -0.01 |
11.79 | 11.65 | 11.73 | 5,857,524 |
| 12 May 22 |
11.68000 +0.01 |
11.81 | 11.60 | 11.61 | 7,152,544 |
| 11 May 22 |
11.66600 -0.06 |
11.78 | 11.61 | 11.69 | 8,070,866 |
| 10 May 22 |
11.72200 +0.08 |
11.79 | 11.60 | 11.63 | 8,751,027 |
| 09 May 22 |
11.64200 +0.07 |
11.65 | 11.54 | 11.56 | 7,732,351 |
| 06 May 22 |
11.57400 -0.03 |
11.63 | 11.51 | 11.57 | 6,886,043 |
| 05 May 22 |
11.60400 +0.10 |
11.68 | 11.52 | 11.57 | 6,200,769 |
| 04 May 22 |
11.50400 +0.05 |
11.59 | 11.42 | 11.44 | 6,780,078 |
| 03 May 22 |
11.45600 +0.19 |
11.46 | 11.26 | 11.26 | 7,456,336 |
| 02 May 22 |
11.26200 -0.06 |
11.42 | 10.36 | 11.25 | 7,935,451 |
| 29 Apr 22 |
11.31800 +0.00 |
11.39 | 11.24 | 11.38 | 8,332,338 |
| 28 Apr 22 |
11.32000 +0.01 |
11.39 | 11.25 | 11.32 | 6,984,003 |
| 27 Apr 22 |
11.31000 +0.06 |
11.35 | 11.10 | 11.13 | 7,216,202 |
| 26 Apr 22 |
11.25000 +0.11 |
11.33 | 11.05 | 11.15 | 8,661,092 |
| 25 Apr 22 |
11.13600 +0.03 |
11.18 | 10.99 | 11.06 | 6,967,473 |
| 22 Apr 22 |
11.10600 +0.02 |
11.16 | 10.97 | 11.03 | 6,091,340 |
| 21 Apr 22 |
11.08400 -0.05 |
11.18 | 11.08 | 11.17 | 6,230,393 |
| 20 Apr 22 |
11.13800 -0.03 |
11.21 | 11.09 | 11.16 | 6,609,544 |
| 19 Apr 22 |
11.17000 -0.09 |
11.29 | 11.17 | 11.22 | 5,516,493 |
| 14 Apr 22 |
11.25800 +0.12 |
11.30 | 11.09 | 11.10 | 9,153,069 |
| 13 Apr 22 |
11.14200 +0.04 |
11.23 | 11.05 | 11.07 | 5,872,350 |
| 12 Apr 22 |
11.10600 +0.01 |
11.11 | 10.91 | 11.04 | 7,062,803 |
| 11 Apr 22 |
11.09800 +0.06 |
11.16 | 11.02 | 11.02 | 6,088,876 |
| 08 Apr 22 |
11.03600 +0.18 |
11.08 | 10.88 | 10.88 | 6,258,061 |
| 07 Apr 22 |
10.86000 +0.01 |
11.00 | 10.83 | 10.85 | 6,956,138 |
| 06 Apr 22 |
10.85200 +0.15 |
10.85 | 10.66 | 10.69 | 7,991,039 |
| 05 Apr 22 |
10.70400 +0.00 |
10.75 | 10.60 | 10.70 | 6,011,307 |
| 04 Apr 22 |
10.70800 -0.07 |
10.81 | 10.64 | 10.80 | 5,691,603 |
| 01 Apr 22 |
10.77800 +0.07 |
10.82 | 10.64 | 10.70 | 4,840,788 |
| 31 Mar 22 |
10.70400 -0.06 |
10.79 | 10.66 | 10.78 | 5,864,346 |
| 30 Mar 22 |
10.76000 -0.01 |
10.78 | 10.62 | 10.75 | 6,893,661 |
| 29 Mar 22 |
10.77200 -0.07 |
10.92 | 10.75 | 10.84 | 6,473,095 |
| 28 Mar 22 |
10.84400 +0.04 |
10.96 | 10.81 | 10.81 | 7,486,554 |
| 25 Mar 22 |
10.80000 +0.09 |
10.80 | 10.67 | 10.75 | 5,078,832 |
| 24 Mar 22 |
10.71400 +0.02 |
10.74 | 10.64 | 10.70 | 5,750,499 |
| 23 Mar 22 |
10.69000 +0.00 |
10.80 | 10.64 | 10.70 | 6,170,575 |
| 22 Mar 22 |
10.69400 +0.05 |
10.74 | 10.62 | 10.65 | 5,696,860 |
| 21 Mar 22 |
10.64000 +0.10 |
10.70 | 10.50 | 10.50 | 7,150,395 |
| 18 Mar 22 |
10.54200 -0.14 |
10.65 | 10.48 | 10.62 | 21,491,180 |
| 17 Mar 22 |
10.68200 +0.09 |
10.68 | 10.57 | 10.62 | 6,445,175 |
| 16 Mar 22 |
10.59000 -0.08 |
10.74 | 10.54 | 10.73 | 10,538,820 |
| 15 Mar 22 |
10.67000 +0.07 |
10.70 | 10.49 | 10.52 | 6,416,412 |
| 14 Mar 22 |
10.59800 +0.11 |
10.69 | 10.52 | 10.62 | 9,612,017 |
| 11 Mar 22 |
10.49200 -0.04 |
10.69 | 10.42 | 10.53 | 9,957,196 |
| 10 Mar 22 |
10.53600 +0.06 |
10.63 | 10.42 | 10.58 | 10,922,570 |
| 09 Mar 22 |
10.47600 +0.21 |
10.53 | 10.38 | 10.44 | 13,938,710 |
| 08 Mar 22 |
10.26800 +0.00 |
10.60 | 10.22 | 10.48 | 12,609,090 |
| 07 Mar 22 |
10.27200 -0.16 |
10.32 | 9.89 | 10.24 | 14,307,600 |
| 04 Mar 22 |
10.43000 -0.29 |
10.74 | 10.29 | 10.72 | 13,399,140 |
| 03 Mar 22 |
10.72200 -0.08 |
10.83 | 10.58 | 10.80 | 8,778,611 |
| 02 Mar 22 |
10.80400 +0.01 |
10.84 | 10.62 | 10.77 | 10,560,220 |
| 01 Mar 22 |
10.79200 -0.02 |
10.96 | 10.71 | 10.80 | 10,964,730 |
| 28 Feb 22 |
10.81400 -0.08 |
10.85 | 10.66 | 10.70 | 9,800,121 |
| 25 Feb 22 |
10.89200 +0.18 |
10.96 | 10.61 | 10.67 | 11,888,630 |
| 24 Feb 22 |
10.71600 -0.28 |
10.89 | 10.64 | 10.72 | 19,543,440 |
| 23 Feb 22 |
11.00000 +0.01 |
11.11 | 10.96 | 10.97 | 7,672,068 |
| 22 Feb 22 |
10.98600 +0.04 |
10.99 | 10.74 | 10.82 | 9,200,448 |
| 21 Feb 22 |
10.94600 -0.07 |
11.07 | 10.91 | 11.00 | 8,461,833 |
| 18 Feb 22 |
11.01200 +0.08 |
11.16 | 10.92 | 10.99 | 8,655,052 |
| 17 Feb 22 |
10.93400 +0.06 |
11.12 | 10.80 | 10.90 | 12,054,180 |
| 16 Feb 22 |
10.87400 -0.01 |
10.95 | 10.83 | 10.91 | 6,409,029 |
| 15 Feb 22 |
10.88800 +0.01 |
10.95 | 10.83 | 10.89 | 9,022,188 |
| 14 Feb 22 |
10.88200 -0.04 |
10.88 | 10.61 | 10.80 | 12,535,820 |
| 11 Feb 22 |
10.92000 +0.07 |
10.92 | 10.77 | 10.87 | 7,390,584 |
| 10 Feb 22 |
10.85200 +0.04 |
10.94 | 10.80 | 10.81 | 7,812,457 |
| 09 Feb 22 |
10.81600 +0.06 |
10.92 | 10.68 | 10.77 | 10,293,380 |
| 08 Feb 22 |
10.75800 +0.20 |
10.87 | 10.65 | 10.65 | 15,297,580 |
| 07 Feb 22 |
10.55400 +0.07 |
10.58 | 10.40 | 10.49 | 7,001,204 |
| 04 Feb 22 |
10.48600 +0.02 |
10.53 | 10.41 | 10.51 | 6,455,899 |
| 03 Feb 22 |
10.46200 +0.08 |
10.52 | 10.36 | 10.42 | 9,814,519 |
| 02 Feb 22 |
10.38200 +0.11 |
10.41 | 10.27 | 10.31 | 9,772,883 |
| 01 Feb 22 |
10.27600 -0.14 |
10.43 | 10.21 | 10.43 | 11,307,050 |
| 31 Jan 22 |
10.42000 -0.05 |
10.54 | 10.33 | 10.50 | 9,749,338 |
| 28 Jan 22 |
10.47200 +0.15 |
10.47 | 10.31 | 10.34 | 12,077,210 |
| 27 Jan 22 |
10.32600 +0.17 |
10.50 | 10.11 | 10.11 | 13,712,520 |
| 26 Jan 22 |
10.15400 +0.01 |
10.25 | 10.11 | 10.19 | 7,819,336 |
| 25 Jan 22 |
10.14000 +0.15 |
10.26 | 9.99 | 10.01 | 13,442,790 |
| 24 Jan 22 |
9.98600 +0.09 |
10.15 | 9.91 | 9.91 | 16,216,100 |
| 21 Jan 22 |
9.89700 -0.02 |
9.93 | 9.80 | 9.87 | 11,642,540 |
| 20 Jan 22 |
9.91600 -0.04 |
10.01 | 9.89 | 9.95 | 6,770,747 |
| 19 Jan 22 |
9.95400 -0.02 |
9.99 | 9.89 | 9.94 | 6,625,582 |
| 18 Jan 22 |
9.97500 +0.03 |
9.98 | 9.61 | 9.77 | 8,540,749 |
| 17 Jan 22 |
9.94100 -0.03 |
10.02 | 9.93 | 9.98 | 5,586,383 |
| 14 Jan 22 |
9.96700 +0.09 |
10.00 | 9.84 | 9.87 | 8,621,755 |
| 13 Jan 22 |
9.88200 +0.13 |
9.90 | 9.71 | 9.75 | 8,804,219 |
| 12 Jan 22 |
9.74800 +0.06 |
9.77 | 9.69 | 9.74 | 8,407,252 |
| 11 Jan 22 |
9.69000 +0.06 |
9.75 | 9.62 | 9.63 | 7,827,674 |
| 10 Jan 22 |
9.62900 +0.20 |
9.69 | 9.43 | 9.49 | 13,833,990 |
| 07 Jan 22 |
9.42900 +0.00 |
9.46 | 9.37 | 9.43 | 6,559,974 |
| 06 Jan 22 |
9.43200 -0.02 |
9.46 | 9.38 | 9.45 | 10,120,680 |
| 05 Jan 22 |
9.45000 -0.04 |
9.52 | 9.40 | 9.51 | 9,980,707 |
| 04 Jan 22 |
9.49000 +0.07 |
9.54 | 9.46 | 9.46 | 8,585,931 |
| 03 Jan 22 |
9.42400 +0.01 |
9.49 | 9.42 | 9.43 | 6,450,743 |
| 31 Dec 21 |
9.41300 -0.01 |
9.41 | 9.34 | 9.36 | 2,981,820 |
| 30 Dec 21 |
9.42600 +0.00 |
9.44 | 9.39 | 9.42 | 3,224,345 |
| 29 Dec 21 |
9.42700 +0.01 |
9.45 | 9.39 | 9.42 | 4,038,526 |
| 28 Dec 21 |
9.42000 +0.05 |
9.45 | 9.37 | 9.39 | 4,233,930 |
| 27 Dec 21 |
9.37200 -0.01 |
9.45 | 9.34 | 9.38 | 3,582,719 |
| 24 Dec 21 |
9.38400 +0.03 |
9.41 | 9.33 | 9.34 | 1,513,562 |
| 23 Dec 21 |
9.34900 -0.02 |
9.41 | 9.35 | 9.39 | 6,518,985 |
| 22 Dec 21 |
9.37300 +0.03 |
9.38 | 9.29 | 9.31 | 6,155,733 |
| 21 Dec 21 |
9.34400 +0.08 |
9.35 | 9.23 | 9.30 | 6,992,327 |
| 20 Dec 21 |
9.26000 -0.05 |
9.26 | 9.14 | 9.25 | 8,062,861 |
| 17 Dec 21 |
9.30500 +0.08 |
9.32 | 9.21 | 9.23 | 14,289,280 |
| 16 Dec 21 |
9.22100 +0.05 |
9.27 | 9.17 | 9.23 | 10,021,650 |
| 15 Dec 21 |
9.17400 -0.02 |
9.23 | 9.13 | 9.22 | 7,649,731 |
| 14 Dec 21 |
9.19000 +0.19 |
9.25 | 9.08 | 9.13 | 13,343,680 |
| 13 Dec 21 |
8.99600 -0.23 |
9.00 | 8.93 | 8.96 | 10,902,610 |
| 10 Dec 21 |
9.22500 +0.06 |
9.23 | 9.12 | 9.16 | 6,913,592 |
| 09 Dec 21 |
9.17000 -0.05 |
9.25 | 9.16 | 9.22 | 6,785,508 |
| 08 Dec 21 |
9.22100 -0.06 |
9.31 | 9.22 | 9.28 | 8,283,108 |
| 07 Dec 21 |
9.27700 +0.01 |
9.38 | 9.26 | 9.33 | 8,780,733 |
| 06 Dec 21 |
9.26900 +0.05 |
9.32 | 9.22 | 9.25 | 8,821,530 |
| 03 Dec 21 |
9.21900 -0.08 |
9.35 | 9.11 | 9.34 | 11,654,470 |
| 02 Dec 21 |
9.30200 -0.31 |
9.51 | 9.25 | 9.47 | 16,491,961 |
| 01 Dec 21 |
9.61400 +0.10 |
9.69 | 9.48 | 9.54 | 8,121,779 |
| 30 Nov 21 |
9.51000 -0.09 |
9.56 | 9.45 | 9.54 | 15,219,270 |
| 29 Nov 21 |
9.60400 -0.06 |
9.70 | 9.56 | 9.65 | 7,895,839 |
| 26 Nov 21 |
9.66600 -0.24 |
9.81 | 9.58 | 9.76 | 12,089,120 |
| 25 Nov 21 |
9.90400 -0.02 |
9.94 | 9.83 | 9.90 | 5,122,818 |
| 24 Nov 21 |
9.92700 -0.01 |
10.00 | 9.87 | 9.97 | 7,862,532 |
| 23 Nov 21 |
9.93900 +0.08 |
9.95 | 9.85 | 9.85 | 8,036,087 |
| 22 Nov 21 |
9.85600 +0.20 |
9.91 | 9.72 | 9.72 | 12,326,340 |
| 19 Nov 21 |
9.66000 -0.12 |
9.77 | 9.57 | 9.77 | 9,351,194 |
| 18 Nov 21 |
9.78000 +0.00 |
9.93 | 9.76 | 9.79 | 7,216,363 |
| 17 Nov 21 |
9.78400 -0.03 |
9.81 | 9.69 | 9.79 | 6,094,947 |
| 16 Nov 21 |
9.81000 -0.04 |
9.93 | 9.81 | 9.85 | 6,658,986 |
| 15 Nov 21 |
9.84700 -0.02 |
9.91 | 9.81 | 9.82 | 4,354,747 |
| 12 Nov 21 |
9.86200 +0.02 |
9.86 | 9.81 | 9.85 | 5,482,468 |
| 11 Nov 21 |
9.84700 +0.02 |
9.90 | 9.80 | 9.82 | 5,623,091 |
| 10 Nov 21 |
9.82800 +0.18 |
9.85 | 9.65 | 9.67 | 9,012,914 |
| 09 Nov 21 |
9.65300 +0.06 |
9.70 | 9.56 | 9.58 | 5,306,439 |
| 08 Nov 21 |
9.59800 -0.03 |
9.63 | 9.55 | 9.60 | 5,071,561 |
| 05 Nov 21 |
9.62300 +0.13 |
9.66 | 9.49 | 9.51 | 7,876,387 |
| 04 Nov 21 |
9.49800 -0.02 |
9.56 | 9.47 | 9.53 | 6,455,935 |
| 03 Nov 21 |
9.51800 -0.03 |
9.56 | 9.47 | 9.56 | 6,017,181 |
| 02 Nov 21 |
9.54300 -0.02 |
9.60 | 9.51 | 9.56 | 4,902,951 |
| 01 Nov 21 |
9.56000 +0.13 |
9.62 | 9.44 | 9.44 | 10,171,450 |
| 29 Oct 21 |
9.43500 +0.00 |
9.45 | 9.37 | 9.45 | 9,744,259 |
| 28 Oct 21 |
9.43400 -0.08 |
9.50 | 9.40 | 9.47 | 8,723,516 |
| 27 Oct 21 |
9.51500 +0.07 |
9.53 | 9.36 | 9.44 | 8,783,219 |
| 26 Oct 21 |
9.44400 -0.16 |
9.54 | 9.21 | 9.54 | 19,334,060 |
| 25 Oct 21 |
9.60500 -0.06 |
9.69 | 9.57 | 9.65 | 8,071,515 |
| 22 Oct 21 |
9.66600 +0.05 |
9.75 | 9.62 | 9.63 | 7,626,097 |
| 21 Oct 21 |
9.61300 +0.03 |
9.67 | 9.57 | 9.59 | 8,778,101 |
| 20 Oct 21 |
9.58400 +0.15 |
9.59 | 9.40 | 9.44 | 8,926,170 |
| 19 Oct 21 |
9.43500 -0.05 |
9.49 | 9.42 | 9.48 | 6,281,166 |
| 18 Oct 21 |
9.48600 -0.03 |
9.59 | 9.44 | 9.50 | 7,191,812 |
| 15 Oct 21 |
9.51200 +0.04 |
9.59 | 9.40 | 9.49 | 8,073,205 |
| 14 Oct 21 |
9.47500 +0.07 |
9.51 | 9.38 | 9.43 | 8,681,099 |
| 13 Oct 21 |
9.40300 -0.03 |
9.44 | 9.29 | 9.43 | 7,614,027 |
| 12 Oct 21 |
9.43700 -0.01 |
9.45 | 9.34 | 9.40 | 6,917,767 |
| 11 Oct 21 |
9.44800 +0.00 |
9.48 | 9.37 | 9.43 | 6,916,260 |
| 08 Oct 21 |
9.44800 +0.04 |
9.48 | 9.36 | 9.42 | 7,268,620 |
| 07 Oct 21 |
9.41000 +0.08 |
9.53 | 9.31 | 9.34 | 9,787,775 |
| 06 Oct 21 |
9.32600 -0.08 |
9.40 | 9.30 | 9.35 | 9,551,164 |
| 05 Oct 21 |
9.40500 +0.04 |
9.45 | 9.33 | 9.38 | 6,899,382 |
| 04 Oct 21 |
9.36100 +0.08 |
9.39 | 9.23 | 9.25 | 6,653,241 |
| 01 Oct 21 |
9.28000 -0.07 |
9.31 | 9.23 | 9.30 | 8,099,696 |
| 30 Sep 21 |
9.35200 -0.05 |
9.43 | 9.30 | 9.41 | 10,058,240 |
| 29 Sep 21 |
9.40200 +0.00 |
9.42 | 9.32 | 9.40 | 7,757,085 |
| 28 Sep 21 |
9.40300 -0.03 |
9.54 | 9.39 | 9.45 | 6,835,644 |
| 27 Sep 21 |
9.43200 +0.10 |
9.52 | 9.31 | 9.34 | 6,654,240 |
| 24 Sep 21 |
9.33000 +0.00 |
9.35 | 9.28 | 9.31 | 3,441,236 |
| 23 Sep 21 |
9.32800 -0.02 |
9.41 | 9.33 | 9.38 | 7,204,163 |
| 22 Sep 21 |
9.35300 +0.07 |
9.39 | 9.31 | 9.33 | 4,858,520 |
| 21 Sep 21 |
9.28600 +0.01 |
9.34 | 9.20 | 9.24 | 4,791,069 |
| 20 Sep 21 |
9.27500 -0.08 |
9.33 | 9.21 | 9.30 | 6,663,676 |
| 17 Sep 21 |
9.35300 +0.05 |
9.44 | 9.30 | 9.33 | 12,179,440 |
| 16 Sep 21 |
9.30700 -0.06 |
9.40 | 9.29 | 9.37 | 5,323,971 |
| 15 Sep 21 |
9.36900 -0.03 |
9.42 | 9.34 | 9.37 | 5,502,701 |
| 14 Sep 21 |
9.39500 -0.02 |
9.44 | 9.37 | 9.43 | 4,723,080 |
| 13 Sep 21 |
9.41700 +0.06 |
9.45 | 9.34 | 9.37 | 3,926,946 |
| 10 Sep 21 |
9.35500 -0.11 |
9.46 | 9.31 | 9.46 | 6,240,697 |
| 09 Sep 21 |
9.46500 -0.08 |
9.55 | 9.42 | 9.53 | 5,367,944 |
| 08 Sep 21 |
9.54600 +0.03 |
9.55 | 9.44 | 9.48 | 6,092,750 |
| 07 Sep 21 |
9.51400 -0.02 |
9.61 | 9.47 | 9.56 | 3,471,513 |
| 06 Sep 21 |
9.53500 -0.01 |
9.57 | 9.45 | 9.55 | 3,398,432 |
| 03 Sep 21 |
9.54900 -0.04 |
9.64 | 9.48 | 9.61 | 4,977,795 |
| 02 Sep 21 |
9.58900 -0.06 |
9.68 | 9.59 | 9.65 | 4,128,158 |
| 01 Sep 21 |
9.64600 +0.03 |
9.74 | 9.64 | 9.65 | 6,292,140 |
| 31 Aug 21 |
9.62000 -0.06 |
9.70 | 9.55 | 9.69 | 11,870,360 |
| 30 Aug 21 |
9.67800 +0.00 |
9.68 | 9.61 | 9.66 | 3,365,638 |
| 27 Aug 21 |
9.67900 -0.02 |
9.70 | 9.64 | 9.69 | 3,442,938 |
| 26 Aug 21 |
9.69400 -0.07 |
9.76 | 9.68 | 9.75 | 3,647,645 |
| 25 Aug 21 |
9.76100 +0.00 |
9.81 | 9.73 | 9.75 | 3,103,321 |
| 24 Aug 21 |
9.76300 -0.03 |
9.81 | 9.70 | 9.80 | 4,019,597 |
| 23 Aug 21 |
9.79400 -0.03 |
9.89 | 9.78 | 9.86 | 4,778,541 |
| 20 Aug 21 |
9.82000 +0.13 |
9.86 | 9.68 | 9.71 | 7,100,923 |
| 19 Aug 21 |
9.68900 -0.01 |
9.78 | 9.60 | 9.66 | 8,813,138 |
| 18 Aug 21 |
9.69600 +0.08 |
9.73 | 9.61 | 9.61 | 5,462,611 |
| 17 Aug 21 |
9.61700 +0.01 |
9.64 | 9.55 | 9.60 | 4,103,544 |
| 16 Aug 21 |
9.60400 -0.02 |
9.64 | 9.56 | 9.60 | 4,110,012 |
| 13 Aug 21 |
9.62600 +0.05 |
9.63 | 9.56 | 9.57 | 4,855,549 |
| 12 Aug 21 |
9.57200 +0.02 |
9.66 | 9.57 | 9.57 | 4,385,959 |
| 11 Aug 21 |
9.54900 +0.02 |
9.59 | 9.52 | 9.54 | 2,949,604 |
| 10 Aug 21 |
9.52500 -0.01 |
9.55 | 9.48 | 9.54 | 4,119,351 |
| 09 Aug 21 |
9.53600 +0.01 |
9.56 | 9.50 | 9.52 | 4,254,762 |
| 06 Aug 21 |
9.52400 +0.05 |
9.53 | 9.40 | 9.46 | 4,508,960 |
| 05 Aug 21 |
9.47000 -0.01 |
9.52 | 9.45 | 9.48 | 4,222,414 |
| 04 Aug 21 |
9.47700 -0.03 |
9.55 | 9.47 | 9.50 | 4,420,702 |
| 03 Aug 21 |
9.50800 +0.06 |
9.54 | 9.44 | 9.44 | 4,330,320 |
| 02 Aug 21 |
9.44500 +0.05 |
9.46 | 9.36 | 9.41 | 4,953,394 |
| 30 Jul 21 |
9.39500 +0.08 |
9.51 | 9.30 | 9.37 | 11,796,290 |
| 29 Jul 21 |
9.31300 -0.31 |
9.41 | 9.17 | 9.39 | 19,139,660 |
| 28 Jul 21 |
9.62700 -0.03 |
9.68 | 9.56 | 9.65 | 4,654,614 |
| 27 Jul 21 |
9.66000 +0.04 |
9.68 | 9.57 | 9.63 | 5,281,399 |
| 26 Jul 21 |
9.62300 +0.10 |
9.62 | 9.44 | 9.49 | 5,795,848 |
| 23 Jul 21 |
9.52400 +0.06 |
9.55 | 9.45 | 9.53 | 3,895,354 |
| 22 Jul 21 |
9.46200 -0.02 |
9.54 | 9.45 | 9.50 | 4,863,447 |
| 21 Jul 21 |
9.48500 +0.12 |
9.53 | 9.35 | 9.40 | 6,089,137 |
| 20 Jul 21 |
9.36800 +0.00 |
9.51 | 9.36 | 9.41 | 6,697,773 |
| 19 Jul 21 |
9.36400 -0.23 |
9.56 | 9.29 | 9.55 | 8,501,734 |
| 16 Jul 21 |
9.59300 +0.06 |
9.63 | 9.53 | 9.54 | 6,052,695 |
| 15 Jul 21 |
9.53100 -0.06 |
9.59 | 9.46 | 9.59 | 4,894,797 |
| 14 Jul 21 |
9.59400 -0.03 |
9.65 | 9.53 | 9.60 | 4,704,988 |
| 13 Jul 21 |
9.62000 +0.03 |
9.67 | 9.55 | 9.58 | 6,338,832 |
| 12 Jul 21 |
9.59200 +0.11 |
9.60 | 9.47 | 9.49 | 5,920,348 |
| 09 Jul 21 |
9.48500 +0.12 |
9.52 | 9.33 | 9.37 | 8,148,979 |
| 08 Jul 21 |
9.36800 -0.06 |
9.40 | 9.28 | 9.40 | 10,053,410 |
| 07 Jul 21 |
9.43300 -0.10 |
9.52 | 9.37 | 9.52 | 11,585,320 |
| 06 Jul 21 |
9.53400 -0.06 |
9.63 | 9.50 | 9.59 | 4,796,948 |
| 05 Jul 21 |
9.59700 -0.01 |
9.61 | 9.52 | 9.61 | 3,828,585 |
| 02 Jul 21 |
9.60500 -0.06 |
9.72 | 9.56 | 9.66 | 6,728,468 |
| 01 Jul 21 |
9.66400 +0.05 |
9.71 | 9.61 | 9.67 | 4,334,009 |
| 30 Jun 21 |
9.61500 +0.05 |
9.69 | 9.51 | 9.56 | 7,404,086 |
| 29 Jun 21 |
9.56300 -0.01 |
9.64 | 9.56 | 9.59 | 4,676,192 |
| 28 Jun 21 |
9.56900 -0.04 |
9.70 | 9.57 | 9.63 | 5,842,586 |
| 25 Jun 21 |
9.60800 -0.01 |
9.66 | 9.55 | 9.62 | 6,036,782 |
| 24 Jun 21 |
9.62000 -0.04 |
9.73 | 9.57 | 9.70 | 7,572,371 |
| 23 Jun 21 |
9.65700 -0.26 |
9.90 | 9.65 | 9.90 | 11,455,390 |
| 22 Jun 21 |
9.91600 +0.01 |
9.95 | 9.87 | 9.95 | 5,016,855 |
| 21 Jun 21 |
9.90400 +0.01 |
9.92 | 9.81 | 9.88 | 5,683,964 |
| 18 Jun 21 |
9.89000 -0.13 |
9.98 | 9.84 | 9.98 | 12,259,410 |
| 17 Jun 21 |
10.01800 -0.03 |
10.05 | 9.97 | 10.04 | 5,208,229 |
| 16 Jun 21 |
10.04600 -0.07 |
10.15 | 10.04 | 10.12 | 5,386,865 |
| 15 Jun 21 |
10.11200 -0.34 |
10.11 | 9.95 | 9.99 | 9,420,090 |
| 14 Jun 21 |
10.45000 +0.04 |
10.50 | 10.39 | 10.42 | 7,004,508 |
| 11 Jun 21 |
10.41200 -0.04 |
10.48 | 10.35 | 10.47 | 6,408,569 |
| 10 Jun 21 |
10.45000 -0.14 |
10.54 | 10.31 | 10.50 | 9,087,708 |
| 09 Jun 21 |
10.58800 +0.09 |
10.59 | 10.49 | 10.51 | 4,886,439 |
| 08 Jun 21 |
10.50200 -0.02 |
10.61 | 10.30 | 10.53 | 8,033,017 |
| 07 Jun 21 |
10.52000 +0.01 |
10.56 | 10.45 | 10.53 | 4,966,718 |
| 04 Jun 21 |
10.51400 -0.04 |
10.58 | 10.45 | 10.54 | 3,544,062 |
| 03 Jun 21 |
10.55000 -0.01 |
10.56 | 10.46 | 10.52 | 4,102,753 |
| 02 Jun 21 |
10.56000 +0.11 |
10.56 | 10.46 | 10.47 | 4,704,046 |
| 01 Jun 21 |
10.44800 +0.04 |
10.50 | 10.43 | 10.44 | 3,835,287 |
| 31 May 21 |
10.41000 -0.07 |
10.51 | 10.41 | 10.49 | 2,764,630 |
| 28 May 21 |
10.47600 +0.07 |
10.52 | 10.44 | 10.45 | 5,466,260 |
| 27 May 21 |
10.40200 -0.02 |
10.62 | 10.39 | 10.42 | 20,632,760 |
| 26 May 21 |
10.42600 -0.01 |
10.50 | 10.38 | 10.45 | 4,643,553 |
| 25 May 21 |
10.44000 -0.10 |
10.53 | 10.42 | 10.52 | 4,666,760 |
| 24 May 21 |
10.53600 +0.00 |
10.56 | 10.50 | 10.53 | 2,286,030 |
| 21 May 21 |
10.53200 +0.11 |
10.60 | 10.42 | 10.43 | 7,248,118 |
| 20 May 21 |
10.41800 +0.04 |
10.45 | 10.40 | 10.42 | 6,690,243 |
| 19 May 21 |
10.37800 -0.15 |
10.52 | 10.29 | 10.48 | 8,359,938 |
| 18 May 21 |
10.52800 -0.16 |
10.63 | 10.47 | 10.63 | 7,293,333 |
| 17 May 21 |
10.68400 +0.13 |
10.74 | 10.58 | 10.58 | 6,187,573 |
| 14 May 21 |
10.55800 +0.08 |
10.59 | 10.51 | 10.53 | 3,884,183 |
| 13 May 21 |
10.47800 -0.01 |
10.49 | 10.32 | 10.45 | 3,539,287 |
| 12 May 21 |
10.48400 +0.13 |
10.50 | 10.33 | 10.36 | 5,658,721 |
| 11 May 21 |
10.35400 -0.25 |
10.55 | 10.32 | 10.53 | 8,976,506 |
| 10 May 21 |
10.60000 +0.12 |
10.60 | 10.49 | 10.50 | 6,105,932 |
| 07 May 21 |
10.48200 -0.01 |
10.54 | 10.43 | 10.53 | 6,008,728 |
| 06 May 21 |
10.49400 +0.05 |
10.56 | 10.43 | 10.47 | 5,683,830 |
| 05 May 21 |
10.44600 +0.00 |
10.49 | 10.37 | 10.47 | 5,926,284 |
| 04 May 21 |
10.44200 +0.06 |
10.56 | 10.38 | 10.38 | 8,322,653 |
| 03 May 21 |
10.38000 +0.03 |
10.41 | 10.31 | 10.35 | 3,768,050 |
| 30 Apr 21 |
10.35000 -0.03 |
10.43 | 10.32 | 10.38 | 7,738,424 |
| 29 Apr 21 |
10.38400 -0.04 |
10.49 | 10.37 | 10.47 | 4,870,477 |
| 28 Apr 21 |
10.42200 +0.09 |
10.49 | 10.36 | 10.36 | 6,967,502 |
| 27 Apr 21 |
10.33400 +0.02 |
10.38 | 10.28 | 10.30 | 3,456,248 |
| 26 Apr 21 |
10.31000 +0.00 |
10.38 | 10.26 | 10.30 | 4,879,855 |
| 23 Apr 21 |
10.30600 -0.01 |
10.43 | 10.27 | 10.32 | 6,764,255 |
| 22 Apr 21 |
10.31200 -0.17 |
10.40 | 10.22 | 10.35 | 8,906,785 |
| 21 Apr 21 |
10.48200 +0.00 |
10.52 | 10.43 | 10.49 | 6,457,717 |
| 20 Apr 21 |
10.48600 +0.04 |
10.49 | 10.40 | 10.45 | 7,646,649 |
| 19 Apr 21 |
10.45000 +0.10 |
10.48 | 10.34 | 10.37 | 5,178,682 |
| 16 Apr 21 |
10.35000 +0.12 |
10.36 | 10.20 | 10.24 | 7,262,980 |
| 15 Apr 21 |
10.22800 +0.00 |
10.30 | 10.22 | 10.24 | 7,175,193 |
| 14 Apr 21 |
10.22800 -0.01 |
10.27 | 10.12 | 10.25 | 6,606,404 |
| 13 Apr 21 |
10.23400 -0.11 |
10.35 | 10.14 | 10.35 | 9,507,746 |
| 12 Apr 21 |
10.34400 -0.13 |
10.48 | 10.31 | 10.47 | 7,528,692 |
| 09 Apr 21 |
10.47400 -0.09 |
10.57 | 10.42 | 10.56 | 4,742,333 |
| 08 Apr 21 |
10.56000 +0.06 |
10.58 | 10.47 | 10.52 | 5,589,578 |
| 07 Apr 21 |
10.50400 +0.05 |
10.56 | 10.46 | 10.48 | 5,435,176 |
| 06 Apr 21 |
10.45400 -0.01 |
10.55 | 10.45 | 10.51 | 5,631,879 |
| 01 Apr 21 |
10.46800 -0.04 |
10.55 | 10.41 | 10.51 | 6,548,539 |
| 31 Mar 21 |
10.50500 -0.06 |
10.56 | 10.48 | 10.48 | 7,730,291 |
| 30 Mar 21 |
10.56000 -0.03 |
10.68 | 10.53 | 10.61 | 7,789,571 |
| 29 Mar 21 |
10.59000 +0.14 |
10.66 | 10.46 | 10.46 | 9,091,461 |
| 26 Mar 21 |
10.45500 +0.06 |
10.51 | 10.42 | 10.44 | 7,061,560 |
| 25 Mar 21 |
10.40000 -0.03 |
10.49 | 10.31 | 10.41 | 6,236,737 |
| 24 Mar 21 |
10.42500 -0.13 |
10.49 | 10.35 | 10.49 | 7,853,544 |
| 23 Mar 21 |
10.55500 +0.07 |
10.59 | 10.39 | 10.48 | 7,988,102 |
| 22 Mar 21 |
10.48500 +0.02 |
10.50 | 10.38 | 10.45 | 8,429,951 |
| 19 Mar 21 |
10.46000 -0.02 |
10.68 | 10.41 | 10.47 | 34,284,112 |
| 18 Mar 21 |
10.48000 +0.03 |
10.57 | 10.39 | 10.47 | 7,052,008 |
| 17 Mar 21 |
10.44500 +0.05 |
10.47 | 10.34 | 10.41 | 6,423,145 |
| 16 Mar 21 |
10.39500 +0.06 |
10.44 | 10.34 | 10.42 | 7,798,512 |
| 15 Mar 21 |
10.33500 +0.10 |
10.45 | 10.27 | 10.27 | 7,889,341 |
| 12 Mar 21 |
10.24000 +0.05 |
10.27 | 10.13 | 10.16 | 5,762,626 |
| 11 Mar 21 |
10.18500 -0.01 |
10.28 | 10.14 | 10.25 | 6,323,656 |
| 10 Mar 21 |
10.20000 +0.28 |
10.22 | 9.92 | 9.94 | 9,701,413 |
| 09 Mar 21 |
9.91800 -0.03 |
10.06 | 9.90 | 9.98 | 7,975,798 |
| 08 Mar 21 |
9.94400 +0.07 |
9.98 | 9.86 | 9.92 | 7,309,166 |
| 05 Mar 21 |
9.87200 +0.08 |
9.90 | 9.76 | 9.80 | 8,067,127 |
| 04 Mar 21 |
9.79200 +0.17 |
9.82 | 9.60 | 9.62 | 7,619,603 |
| 03 Mar 21 |
9.62200 -0.03 |
9.71 | 9.55 | 9.68 | 6,956,889 |
| 02 Mar 21 |
9.64800 +0.04 |
9.69 | 9.60 | 9.63 | 5,286,077 |
| 01 Mar 21 |
9.60600 +0.06 |
9.69 | 9.59 | 9.64 | 6,193,177 |
| 26 Feb 21 |
9.54800 -0.25 |
9.72 | 9.55 | 9.71 | 12,272,760 |
| 25 Feb 21 |
9.79400 +0.03 |
9.87 | 9.72 | 9.73 | 7,108,429 |
| 24 Feb 21 |
9.76800 -0.02 |
9.85 | 9.69 | 9.76 | 6,416,827 |
| 23 Feb 21 |
9.79000 +0.05 |
9.84 | 9.67 | 9.73 | 9,124,014 |
| 22 Feb 21 |
9.74400 -0.02 |
9.75 | 9.57 | 9.71 | 9,139,652 |
| 19 Feb 21 |
9.76400 -0.02 |
9.88 | 9.68 | 9.76 | 7,985,078 |
| 18 Feb 21 |
9.78800 -0.26 |
9.83 | 9.46 | 9.83 | 19,328,180 |
| 17 Feb 21 |
10.05000 +0.16 |
10.10 | 9.84 | 9.90 | 9,572,045 |
| 16 Feb 21 |
9.89000 +0.00 |
9.97 | 9.85 | 9.93 | 5,342,603 |
| 15 Feb 21 |
9.89000 +0.14 |
9.97 | 9.72 | 9.79 | 6,874,255 |
| 12 Feb 21 |
9.74600 +0.03 |
9.78 | 9.68 | 9.73 | 5,530,693 |
| 11 Feb 21 |
9.72000 -0.15 |
9.88 | 9.71 | 9.87 | 6,521,174 |
| 10 Feb 21 |
9.87200 +0.14 |
9.93 | 9.72 | 9.76 | 7,109,880 |
| 09 Feb 21 |
9.73200 -0.09 |
9.81 | 9.70 | 9.80 | 6,302,079 |
| 08 Feb 21 |
9.82600 -0.02 |
9.92 | 9.80 | 9.89 | 6,500,708 |
| 05 Feb 21 |
9.84400 +0.01 |
9.90 | 9.77 | 9.88 | 6,281,438 |
| 04 Feb 21 |
9.83200 +0.04 |
9.84 | 9.68 | 9.80 | 8,409,705 |
| 03 Feb 21 |
9.78800 +0.07 |
9.86 | 9.68 | 9.79 | 7,657,351 |
| 02 Feb 21 |
9.71600 -0.01 |
9.80 | 9.68 | 9.76 | 7,225,903 |
| 01 Feb 21 |
9.72600 +0.02 |
9.84 | 9.68 | 9.74 | 5,768,606 |
| 29 Jan 21 |
9.70400 -0.10 |
9.82 | 9.64 | 9.75 | 8,014,296 |
| 28 Jan 21 |
9.80200 -0.05 |
9.96 | 9.68 | 9.79 | 10,866,120 |
| 27 Jan 21 |
9.85400 +0.15 |
10.09 | 9.70 | 9.72 | 12,788,360 |
| 26 Jan 21 |
9.70200 +0.15 |
9.75 | 9.54 | 9.54 | 7,895,217 |
| 25 Jan 21 |
9.55400 -0.03 |
9.72 | 9.47 | 9.67 | 8,378,736 |
| 22 Jan 21 |
9.58800 +0.03 |
9.62 | 9.51 | 9.55 | 5,555,127 |
| 21 Jan 21 |
9.56200 -0.10 |
9.78 | 9.56 | 9.70 | 8,535,912 |
| 20 Jan 21 |
9.66200 +0.00 |
9.72 | 9.62 | 9.71 | 5,946,472 |
| 19 Jan 21 |
9.66200 -0.01 |
9.82 | 9.64 | 9.71 | 5,669,093 |
| 18 Jan 21 |
9.67000 -0.08 |
9.73 | 9.63 | 9.72 | 5,215,978 |
| 15 Jan 21 |
9.75000 -0.21 |
9.88 | 9.70 | 9.79 | 12,293,110 |
| 14 Jan 21 |
9.95600 -0.22 |
10.18 | 9.84 | 10.15 | 13,482,620 |
| 13 Jan 21 |
10.17500 +0.17 |
10.31 | 10.01 | 10.05 | 8,750,972 |
| 12 Jan 21 |
10.00500 -0.06 |
10.14 | 10.00 | 10.10 | 5,715,378 |
| 11 Jan 21 |
10.06500 -0.10 |
10.16 | 9.99 | 10.15 | 6,574,054 |
| 08 Jan 21 |
10.16500 -0.15 |
10.36 | 10.12 | 10.35 | 5,719,655 |
| 07 Jan 21 |
10.31000 +0.22 |
10.46 | 10.13 | 10.20 | 7,373,999 |
| 06 Jan 21 |
10.09000 +0.17 |
10.16 | 9.92 | 9.98 | 7,132,186 |
| 05 Jan 21 |
9.92000 -0.03 |
9.97 | 9.84 | 9.95 | 7,803,865 |
| 04 Jan 21 |
9.95000 +0.22 |
10.08 | 9.83 | 9.83 | 9,642,496 |
| 31 Dec 20 |
9.73400 -0.07 |
9.76 | 9.66 | 9.76 | 2,764,404 |
| 30 Dec 20 |
9.80400 -0.02 |
9.88 | 9.79 | 9.84 | 2,865,323 |
| 29 Dec 20 |
9.82600 +0.01 |
9.91 | 9.80 | 9.85 | 4,443,306 |
| 28 Dec 20 |
9.81400 +0.06 |
9.89 | 9.74 | 9.83 | 5,969,953 |
| 24 Dec 20 |
9.75000 +0.00 |
9.79 | 9.74 | 9.77 | 998,174 |
| 23 Dec 20 |
9.75000 +0.12 |
9.80 | 9.65 | 9.65 | 6,456,441 |
| 22 Dec 20 |
9.63400 +0.03 |
9.68 | 9.54 | 9.61 | 5,909,639 |
| 21 Dec 20 |
9.60600 -0.34 |
9.81 | 9.52 | 9.81 | 10,438,830 |
| 18 Dec 20 |
9.95000 +0.32 |
9.95 | 9.70 | 9.70 | 19,399,330 |
| 17 Dec 20 |
9.62600 -0.23 |
9.94 | 9.60 | 9.92 | 13,257,900 |
| 16 Dec 20 |
9.86000 +0.08 |
9.93 | 9.85 | 9.89 | 7,362,220 |
| 15 Dec 20 |
9.78400 -0.22 |
10.03 | 9.74 | 10.01 | 10,292,940 |
| 14 Dec 20 |
10.00000 +0.09 |
10.14 | 9.91 | 9.96 | 6,605,723 |
| 11 Dec 20 |
9.90800 -0.42 |
10.29 | 9.91 | 10.27 | 14,422,780 |
| 10 Dec 20 |
10.32500 +0.10 |
10.40 | 10.22 | 10.22 | 7,423,727 |
| 09 Dec 20 |
10.22500 -0.02 |
10.30 | 10.19 | 10.27 | 6,388,388 |
| 08 Dec 20 |
10.24500 +0.05 |
10.26 | 10.12 | 10.21 | 7,233,098 |
| 07 Dec 20 |
10.20000 -0.35 |
10.23 | 10.14 | 10.18 | 8,600,544 |
| 04 Dec 20 |
10.54500 +0.07 |
10.59 | 10.43 | 10.49 | 7,361,072 |
| 03 Dec 20 |
10.47000 -0.26 |
10.71 | 10.36 | 10.70 | 12,415,050 |
| 02 Dec 20 |
10.73500 +0.11 |
10.74 | 10.53 | 10.64 | 7,867,415 |
| 01 Dec 20 |
10.62500 +0.03 |
10.69 | 10.53 | 10.65 | 6,667,895 |
| 30 Nov 20 |
10.59000 -0.10 |
10.73 | 10.52 | 10.70 | 9,655,274 |
| 27 Nov 20 |
10.69000 +0.15 |
10.86 | 10.51 | 10.51 | 8,797,817 |
| 26 Nov 20 |
10.53500 +0.13 |
10.55 | 10.39 | 10.45 | 5,312,079 |
| 25 Nov 20 |
10.41000 +0.09 |
10.52 | 10.36 | 10.43 | 8,689,773 |
| 24 Nov 20 |
10.32000 +0.04 |
10.47 | 10.24 | 10.39 | 8,208,177 |
| 23 Nov 20 |
10.28000 -0.13 |
10.50 | 10.24 | 10.50 | 6,667,925 |
| 20 Nov 20 |
10.41000 +0.02 |
10.48 | 10.36 | 10.39 | 6,373,714 |
| 19 Nov 20 |
10.38500 -0.11 |
10.50 | 10.36 | 10.45 | 6,309,635 |
| 18 Nov 20 |
10.49500 +0.04 |
10.52 | 10.38 | 10.42 | 5,432,226 |
| 17 Nov 20 |
10.45500 -0.01 |
10.50 | 10.25 | 10.47 | 7,124,996 |
| 16 Nov 20 |
10.46000 +0.13 |
10.63 | 10.42 | 10.48 | 8,235,384 |
| 13 Nov 20 |
10.33500 +0.07 |
10.48 | 10.12 | 10.27 | 9,418,784 |
| 12 Nov 20 |
10.26500 +0.24 |
10.41 | 10.00 | 10.00 | 10,221,240 |
| 11 Nov 20 |
10.02500 -0.01 |
10.14 | 10.01 | 10.07 | 6,548,054 |
| 10 Nov 20 |
10.03500 +0.29 |
10.05 | 9.63 | 9.75 | 12,427,670 |
| 09 Nov 20 |
9.74200 +0.32 |
9.86 | 9.42 | 9.57 | 15,202,100 |
| 06 Nov 20 |
9.42600 -0.14 |
9.70 | 9.42 | 9.53 | 6,864,924 |
| 05 Nov 20 |
9.56600 -0.01 |
9.66 | 9.49 | 9.66 | 6,049,921 |
| 04 Nov 20 |
9.57200 +0.03 |
9.57 | 9.37 | 9.42 | 6,820,217 |
| 03 Nov 20 |
9.54400 -0.14 |
9.71 | 9.45 | 9.70 | 10,437,590 |
| 02 Nov 20 |
9.68600 +0.06 |
9.71 | 9.56 | 9.70 | 7,822,530 |
| 30 Oct 20 |
9.63000 +0.03 |
9.65 | 9.50 | 9.53 | 10,831,910 |
| 29 Oct 20 |
9.60000 +0.55 |
9.74 | 9.32 | 9.33 | 12,374,360 |
| 28 Oct 20 |
9.04800 -0.12 |
9.17 | 8.85 | 9.01 | 9,052,598 |
| 27 Oct 20 |
9.16800 -0.19 |
9.47 | 9.17 | 9.41 | 7,020,652 |
| 26 Oct 20 |
9.35800 -0.16 |
9.55 | 9.36 | 9.41 | 6,460,131 |
| 23 Oct 20 |
9.51800 +0.17 |
9.61 | 9.31 | 9.31 | 5,776,376 |
| 22 Oct 20 |
9.34400 -0.04 |
9.35 | 9.20 | 9.34 | 5,833,463 |
| 21 Oct 20 |
9.38400 -0.09 |
9.53 | 9.28 | 9.50 | 5,881,166 |
| 20 Oct 20 |
9.47400 +0.09 |
9.56 | 9.23 | 9.32 | 6,873,897 |
| 19 Oct 20 |
9.38400 -0.12 |
9.61 | 9.30 | 9.50 | 2,876,896 |
| 16 Oct 20 |
9.50400 -0.10 |
9.67 | 9.40 | 9.65 | 6,838,634 |
| 15 Oct 20 |
9.60600 -0.01 |
9.66 | 9.48 | 9.55 | 7,610,265 |
| 14 Oct 20 |
9.61800 -0.11 |
9.76 | 9.61 | 9.75 | 6,663,033 |
| 13 Oct 20 |
9.72400 +0.15 |
9.77 | 9.56 | 9.63 | 9,705,838 |
| 12 Oct 20 |
9.57000 +0.13 |
9.70 | 9.55 | 9.60 | 9,216,981 |
| 09 Oct 20 |
9.43600 +0.26 |
9.47 | 9.17 | 9.20 | 10,296,600 |
| 08 Oct 20 |
9.17200 +0.09 |
9.24 | 9.03 | 9.13 | 7,194,751 |
| 07 Oct 20 |
9.08200 -0.14 |
9.20 | 9.02 | 9.18 | 6,697,226 |
| 06 Oct 20 |
9.22000 +0.06 |
9.31 | 9.13 | 9.20 | 6,954,530 |
| 05 Oct 20 |
9.16400 +0.32 |
9.17 | 8.91 | 8.92 | 7,912,736 |
| 02 Oct 20 |
8.84000 +0.16 |
8.87 | 8.63 | 8.68 | 6,047,949 |
| 01 Oct 20 |
8.68400 -0.20 |
8.97 | 8.68 | 8.95 | 8,491,969 |
| 30 Sep 20 |
8.88400 +0.08 |
8.97 | 8.76 | 8.80 | 7,376,191 |
| 29 Sep 20 |
8.80400 -0.19 |
8.98 | 8.78 | 8.98 | 7,251,460 |
| 28 Sep 20 |
8.99600 +0.11 |
9.11 | 8.94 | 9.00 | 8,029,762 |
| 25 Sep 20 |
8.89000 -0.13 |
9.15 | 8.89 | 9.06 | 8,235,287 |
| 24 Sep 20 |
9.02000 -0.20 |
9.25 | 9.00 | 9.12 | 12,096,800 |
| 23 Sep 20 |
9.22000 -0.03 |
9.41 | 9.22 | 9.32 | 5,574,138 |
| 22 Sep 20 |
9.25000 +0.11 |
9.36 | 9.11 | 9.17 | 9,188,342 |
| 21 Sep 20 |
9.14400 -0.37 |
9.50 | 9.14 | 9.50 | 11,737,480 |
| 18 Sep 20 |
9.51600 -0.14 |
9.75 | 9.52 | 9.63 | 71,095,216 |
| 17 Sep 20 |
9.66000 +0.02 |
9.70 | 9.51 | 9.56 | 9,582,479 |
| 16 Sep 20 |
9.63600 +0.13 |
9.67 | 9.44 | 9.50 | 8,447,528 |
| 15 Sep 20 |
9.50800 +0.00 |
9.56 | 9.44 | 9.51 | 6,669,649 |
| 14 Sep 20 |
9.51200 +0.02 |
9.65 | 9.46 | 9.56 | 6,944,258 |
| 11 Sep 20 |
9.49600 -0.01 |
9.69 | 9.40 | 9.69 | 6,979,342 |
| 10 Sep 20 |
9.50800 -0.10 |
9.60 | 9.44 | 9.60 | 7,270,398 |
| 09 Sep 20 |
9.60400 +0.44 |
9.62 | 9.13 | 9.16 | 11,521,890 |
| 08 Sep 20 |
9.16600 -0.09 |
9.40 | 9.13 | 9.26 | 9,001,368 |
| 07 Sep 20 |
9.26000 +0.04 |
9.34 | 9.18 | 9.28 | 6,592,526 |
| 04 Sep 20 |
9.21800 -0.10 |
9.38 | 9.17 | 9.29 | 10,491,150 |
| 03 Sep 20 |
9.32200 +0.11 |
9.49 | 9.27 | 9.28 | 9,275,606 |
| 02 Sep 20 |
9.21400 +0.04 |
9.34 | 9.16 | 9.22 | 12,006,430 |
| 01 Sep 20 |
9.17200 -0.16 |
9.37 | 9.17 | 9.33 | 11,135,620 |
| 31 Aug 20 |
9.33000 -0.24 |
9.64 | 9.33 | 9.61 | 14,919,120 |
| 28 Aug 20 |
9.57200 -0.09 |
9.72 | 9.57 | 9.69 | 6,603,192 |
| 27 Aug 20 |
9.65800 -0.18 |
9.85 | 9.45 | 9.85 | 11,695,060 |
| 26 Aug 20 |
9.83400 -0.14 |
9.98 | 9.78 | 9.97 | 6,342,569 |
| 25 Aug 20 |
9.97000 -0.08 |
10.22 | 9.97 | 10.06 | 4,738,417 |
| 24 Aug 20 |
10.05000 +0.22 |
10.05 | 9.88 | 9.90 | 6,153,824 |
| 21 Aug 20 |
9.83000 -0.04 |
9.95 | 9.77 | 9.87 | 6,424,268 |
| 20 Aug 20 |
9.86600 -0.14 |
9.97 | 9.81 | 9.93 | 4,745,029 |
| 19 Aug 20 |
10.00500 +0.20 |
10.05 | 9.80 | 9.81 | 5,099,769 |
| 18 Aug 20 |
9.80600 -0.04 |
9.94 | 9.75 | 9.80 | 5,310,951 |
| 17 Aug 20 |
9.84400 -0.06 |
9.97 | 9.78 | 9.91 | 4,390,302 |
| 14 Aug 20 |
9.90600 -0.11 |
10.02 | 9.75 | 9.97 | 5,128,859 |
| 13 Aug 20 |
10.01500 -0.01 |
10.11 | 10.01 | 10.02 | 4,379,323 |
| 12 Aug 20 |
10.03000 +0.11 |
10.13 | 9.90 | 9.90 | 6,187,370 |
| 11 Aug 20 |
9.91600 +0.11 |
10.02 | 9.85 | 9.86 | 6,563,148 |
| 10 Aug 20 |
9.80400 +0.10 |
9.80 | 9.66 | 9.73 | 4,286,580 |
| 07 Aug 20 |
9.70400 -0.03 |
9.82 | 9.65 | 9.74 | 4,768,252 |
| 06 Aug 20 |
9.73800 -0.24 |
9.96 | 9.68 | 9.95 | 7,431,906 |
| 05 Aug 20 |
9.98000 -0.13 |
10.19 | 9.96 | 10.10 | 6,723,520 |
| 04 Aug 20 |
10.11000 +0.11 |
10.15 | 10.01 | 10.05 | 7,349,492 |
| 03 Aug 20 |
10.00000 +0.09 |
10.08 | 9.85 | 9.93 | 6,299,570 |
| 31 Jul 20 |
9.91200 -0.04 |
10.07 | 9.89 | 10.00 | 9,531,334 |
| 30 Jul 20 |
9.95600 -0.51 |
10.47 | 9.84 | 10.47 | 17,164,930 |
| 29 Jul 20 |
10.47000 +0.04 |
10.53 | 10.39 | 10.44 | 5,319,536 |
| 28 Jul 20 |
10.43000 +0.05 |
10.48 | 10.32 | 10.36 | 4,268,005 |
| 27 Jul 20 |
10.38500 -0.26 |
10.68 | 10.38 | 10.61 | 6,210,426 |
| 24 Jul 20 |
10.64000 -0.18 |
10.83 | 10.64 | 10.77 | 5,846,903 |
| 23 Jul 20 |
10.82500 -0.05 |
10.98 | 10.77 | 10.93 | 5,047,823 |
| 22 Jul 20 |
10.87000 -0.07 |
11.01 | 10.85 | 10.90 | 5,064,435 |
| 21 Jul 20 |
10.93500 -0.17 |
11.15 | 10.93 | 11.14 | 6,674,008 |
| 20 Jul 20 |
11.11000 +0.10 |
11.14 | 10.86 | 11.00 | 6,216,412 |
| 17 Jul 20 |
11.00500 +0.02 |
11.01 | 10.86 | 10.98 | 5,560,859 |
| 16 Jul 20 |
10.98500 +0.06 |
11.02 | 10.80 | 10.81 | 4,686,650 |
| 15 Jul 20 |
10.92500 +0.05 |
10.96 | 10.72 | 10.94 | 7,173,304 |
| 14 Jul 20 |
10.87500 +0.21 |
10.98 | 10.61 | 10.61 | 7,814,240 |
| 13 Jul 20 |
10.66500 +0.17 |
10.73 | 10.55 | 10.56 | 5,328,074 |
| 10 Jul 20 |
10.49500 +0.09 |
10.49 | 10.33 | 10.40 | 5,053,165 |
| 09 Jul 20 |
10.40500 -0.16 |
10.61 | 10.40 | 10.60 | 6,355,466 |
| 08 Jul 20 |
10.56500 -0.16 |
10.80 | 10.53 | 10.68 | 6,446,250 |
| 07 Jul 20 |
10.72500 -0.22 |
10.93 | 10.59 | 10.92 | 9,488,988 |
| 06 Jul 20 |
10.95000 +0.21 |
11.11 | 10.89 | 10.90 | 7,325,835 |
| 03 Jul 20 |
10.74000 -0.09 |
10.85 | 10.66 | 10.82 | 4,385,609 |
| 02 Jul 20 |
10.82500 +0.22 |
10.89 | 10.64 | 10.66 | 7,861,190 |
| 01 Jul 20 |
10.60000 -0.05 |
10.70 | 10.44 | 10.63 | 6,558,548 |
| 30 Jun 20 |
10.64500 -0.04 |
10.70 | 10.57 | 10.60 | 6,070,962 |
| 29 Jun 20 |
10.68500 +0.30 |
10.74 | 10.39 | 10.40 | 7,235,618 |
| 26 Jun 20 |
10.39000 +0.00 |
10.63 | 10.39 | 10.46 | 5,109,528 |
| 25 Jun 20 |
10.39000 +0.05 |
10.42 | 10.16 | 10.38 | 7,106,398 |
| 24 Jun 20 |
10.34500 -0.17 |
10.49 | 10.31 | 10.45 | 6,315,151 |
| 23 Jun 20 |
10.51500 +0.03 |
10.66 | 10.44 | 10.55 | 8,432,014 |
| 22 Jun 20 |
10.48500 -0.08 |
10.56 | 10.40 | 10.50 | 5,196,789 |
| 19 Jun 20 |
10.56500 +0.18 |
10.72 | 10.45 | 10.48 | 20,996,750 |
| 18 Jun 20 |
10.38500 -0.23 |
10.57 | 10.35 | 10.56 | 7,947,601 |
| 17 Jun 20 |
10.61500 -0.07 |
10.90 | 10.56 | 10.65 | 7,643,828 |
| 16 Jun 20 |
10.68500 +0.40 |
10.88 | 10.36 | 10.40 | 12,706,400 |
| 15 Jun 20 |
10.28500 -0.13 |
10.35 | 10.12 | 10.30 | 8,427,393 |
| 12 Jun 20 |
10.41000 +0.03 |
10.57 | 10.24 | 10.31 | 9,346,743 |
| 11 Jun 20 |
10.38000 -0.48 |
10.78 | 10.38 | 10.78 | 10,298,120 |
| 10 Jun 20 |
10.86500 -0.17 |
11.10 | 10.86 | 11.10 | 10,866,500 |
| 09 Jun 20 |
11.03500 -0.45 |
11.55 | 10.93 | 11.50 | 13,669,780 |
| 08 Jun 20 |
11.48500 -0.05 |
11.61 | 11.40 | 11.46 | 8,189,188 |
| 05 Jun 20 |
11.53500 +0.22 |
11.57 | 11.32 | 11.35 | 11,540,750 |
| 04 Jun 20 |
11.31500 +0.05 |
11.40 | 11.20 | 11.26 | 7,268,672 |
| 03 Jun 20 |
11.26500 +0.29 |
11.28 | 10.99 | 11.05 | 9,700,706 |
| 02 Jun 20 |
10.98000 -0.06 |
11.03 | 10.81 | 10.92 | 9,638,259 |
| 01 Jun 20 |
11.04000 +0.19 |
11.10 | 10.91 | 10.97 | 5,827,870 |
| 29 May 20 |
10.84500 +0.07 |
11.02 | 10.70 | 10.74 | 11,844,200 |
| 28 May 20 |
10.78000 +0.33 |
10.81 | 10.52 | 10.53 | 9,409,570 |
| 27 May 20 |
10.45000 +0.25 |
10.73 | 10.22 | 10.24 | 10,048,200 |
| 26 May 20 |
10.20000 -0.20 |
10.48 | 10.15 | 10.45 | 11,652,840 |
| 25 May 20 |
10.39500 +0.12 |
10.43 | 10.27 | 10.35 | 3,480,914 |
| 22 May 20 |
10.28000 -0.02 |
10.32 | 10.14 | 10.17 | 4,999,030 |
| 21 May 20 |
10.30000 -0.04 |
10.32 | 10.22 | 10.26 | 4,818,891 |
| 20 May 20 |
10.34000 +0.18 |
10.34 | 10.06 | 10.13 | 7,208,380 |
| 19 May 20 |
10.16000 -0.38 |
10.65 | 10.11 | 10.64 | 10,862,040 |
| 18 May 20 |
10.53500 +0.42 |
10.54 | 10.19 | 10.20 | 7,278,034 |
| 15 May 20 |
10.11500 -0.11 |
10.39 | 10.06 | 10.28 | 10,202,050 |
| 14 May 20 |
10.23000 -0.17 |
10.53 | 10.11 | 10.38 | 8,743,401 |
| 13 May 20 |
10.40000 -0.27 |
10.58 | 10.38 | 10.58 | 6,461,134 |
| 12 May 20 |
10.67000 +0.03 |
10.84 | 10.57 | 10.66 | 5,833,045 |
| 11 May 20 |
10.63500 -0.09 |
10.80 | 10.53 | 10.76 | 3,692,869 |
| 08 May 20 |
10.72500 +0.04 |
10.84 | 10.69 | 10.82 | 3,109,859 |
| 07 May 20 |
10.69000 -0.04 |
10.84 | 10.65 | 10.73 | 4,834,400 |
| 06 May 20 |
10.72500 -0.16 |
10.93 | 10.69 | 10.91 | 5,434,823 |
| 05 May 20 |
10.89000 +0.12 |
11.04 | 10.80 | 10.86 | 7,125,418 |
| 04 May 20 |
10.77500 -0.36 |
10.97 | 10.72 | 10.97 | 8,916,571 |
| 30 Apr 20 |
11.13500 -0.06 |
11.43 | 11.06 | 11.30 | 9,802,756 |
| 29 Apr 20 |
11.20000 -0.05 |
11.26 | 11.03 | 11.16 | 7,573,268 |
| 28 Apr 20 |
11.25000 -0.07 |
11.35 | 11.10 | 11.28 | 7,356,672 |
| 27 Apr 20 |
11.32000 +0.13 |
11.40 | 11.27 | 11.31 | 3,402,087 |
| 24 Apr 20 |
11.18500 -0.13 |
11.44 | 11.02 | 11.05 | 5,043,572 |
| 23 Apr 20 |
11.31000 +0.01 |
11.45 | 11.13 | 11.44 | 4,393,413 |
| 22 Apr 20 |
11.30500 +0.30 |
11.45 | 11.15 | 11.16 | 6,296,253 |
| 21 Apr 20 |
11.01000 -0.50 |
11.45 | 11.01 | 11.44 | 7,058,075 |
| 20 Apr 20 |
11.51000 +0.15 |
11.51 | 11.19 | 11.37 | 6,276,480 |
| 17 Apr 20 |
11.36500 +0.20 |
11.52 | 11.27 | 11.36 | 8,403,386 |
| 16 Apr 20 |
11.16000 -0.15 |
11.39 | 11.11 | 11.31 | 6,760,647 |
| 15 Apr 20 |
11.31500 -0.34 |
11.65 | 11.19 | 11.42 | 6,678,448 |
| 14 Apr 20 |
11.65000 +0.28 |
11.66 | 11.40 | 11.55 | 8,142,640 |
| 09 Apr 20 |
11.36500 -0.10 |
11.52 | 11.05 | 11.50 | 8,479,283 |
| 08 Apr 20 |
11.46500 +0.14 |
11.47 | 11.15 | 11.15 | 5,432,634 |
| 07 Apr 20 |
11.33000 -0.05 |
11.68 | 11.16 | 11.58 | 9,385,302 |
| 06 Apr 20 |
11.38000 +0.40 |
11.49 | 11.10 | 11.14 | 7,307,009 |
| 03 Apr 20 |
10.98500 -0.07 |
11.06 | 10.86 | 10.98 | 5,174,752 |
| 02 Apr 20 |
11.05000 +0.18 |
11.05 | 10.62 | 10.97 | 8,487,248 |
| 01 Apr 20 |
10.87500 -0.26 |
11.13 | 10.70 | 10.90 | 10,293,350 |
| 31 Mar 20 |
11.13500 -0.07 |
11.39 | 10.95 | 11.24 | 9,732,380 |
| 30 Mar 20 |
11.21000 +0.27 |
11.30 | 10.74 | 10.83 | 8,721,970 |
| 27 Mar 20 |
10.93500 -0.53 |
11.37 | 10.70 | 11.19 | 10,586,350 |
| 26 Mar 20 |
11.46500 +0.03 |
11.59 | 10.81 | 11.11 | 12,469,390 |
| 25 Mar 20 |
11.43000 -0.22 |
11.88 | 11.02 | 11.69 | 11,294,730 |
| 24 Mar 20 |
11.65000 +0.46 |
11.69 | 11.22 | 11.57 | 12,246,980 |
| 23 Mar 20 |
11.19000 +0.05 |
11.55 | 11.00 | 11.35 | 13,885,390 |
| 20 Mar 20 |
11.13500 +0.20 |
11.75 | 11.07 | 11.60 | 21,535,948 |
| 19 Mar 20 |
10.93500 +0.45 |
11.60 | 10.32 | 10.35 | 16,333,780 |
| 18 Mar 20 |
10.48500 +0.02 |
11.35 | 10.23 | 10.46 | 22,087,288 |
| 17 Mar 20 |
10.46000 +1.06 |
10.56 | 9.05 | 10.12 | 24,280,180 |
| 16 Mar 20 |
9.40200 -0.21 |
9.53 | 8.84 | 9.24 | 28,133,240 |
| 13 Mar 20 |
9.60800 +0.00 |
10.42 | 9.48 | 9.82 | 30,077,820 |
| 12 Mar 20 |
9.61000 -1.11 |
10.32 | 9.52 | 9.90 | 34,555,560 |
| 11 Mar 20 |
10.72000 -0.13 |
11.12 | 10.68 | 10.95 | 16,925,140 |
| 10 Mar 20 |
10.84500 -0.45 |
11.59 | 10.82 | 11.37 | 21,501,528 |
| 09 Mar 20 |
11.30000 -0.80 |
11.73 | 11.28 | 11.54 | 26,363,650 |
| 06 Mar 20 |
12.10000 -0.24 |
12.40 | 12.03 | 12.20 | 13,987,700 |
| 05 Mar 20 |
12.34000 -0.20 |
12.59 | 12.30 | 12.55 | 10,049,550 |
| 04 Mar 20 |
12.54000 +0.43 |
12.57 | 12.06 | 12.13 | 14,403,560 |
| 03 Mar 20 |
12.11500 -0.07 |
12.37 | 12.05 | 12.30 | 14,665,880 |
| 02 Mar 20 |
12.18000 -0.01 |
12.40 | 11.98 | 12.31 | 17,239,670 |
| 28 Feb 20 |
12.19000 -0.54 |
12.55 | 11.97 | 12.52 | 26,847,700 |
| 27 Feb 20 |
12.73000 -0.18 |
12.98 | 12.69 | 12.72 | 17,413,090 |
| 26 Feb 20 |
12.91000 -0.05 |
12.97 | 12.74 | 12.95 | 12,570,360 |
| 25 Feb 20 |
12.95500 -0.27 |
13.30 | 12.90 | 13.29 | 11,664,390 |
| 24 Feb 20 |
13.23000 -0.21 |
13.40 | 13.13 | 13.37 | 14,683,140 |
| 21 Feb 20 |
13.43500 +0.00 |
13.45 | 13.33 | 13.40 | 5,752,179 |
| 20 Feb 20 |
13.44000 -0.02 |
13.55 | 13.38 | 13.44 | 6,487,562 |
| 19 Feb 20 |
13.45500 +0.02 |
13.54 | 13.39 | 13.48 | 6,748,935 |
| 18 Feb 20 |
13.43000 +0.05 |
13.43 | 13.32 | 13.40 | 7,203,145 |
| 17 Feb 20 |
13.38500 +0.03 |
13.44 | 13.35 | 13.42 | 4,978,322 |
| 14 Feb 20 |
13.36000 +0.09 |
13.52 | 13.28 | 13.30 | 10,775,440 |
| 13 Feb 20 |
13.27000 +0.43 |
13.27 | 13.00 | 13.07 | 16,486,010 |
| 12 Feb 20 |
12.84500 +0.15 |
12.90 | 12.69 | 12.70 | 10,660,740 |
| 11 Feb 20 |
12.69500 -0.08 |
12.85 | 12.69 | 12.82 | 8,015,628 |
| 10 Feb 20 |
12.77500 -0.02 |
12.83 | 12.71 | 12.78 | 3,874,537 |
| 07 Feb 20 |
12.79000 +0.03 |
12.79 | 12.70 | 12.73 | 5,363,493 |
| 06 Feb 20 |
12.76000 +0.16 |
12.83 | 12.62 | 12.62 | 7,858,757 |
| 05 Feb 20 |
12.60500 -0.03 |
12.68 | 12.56 | 12.57 | 9,034,129 |
| 04 Feb 20 |
12.63000 -0.17 |
12.78 | 12.55 | 12.74 | 9,836,448 |
| 03 Feb 20 |
12.80000 -0.01 |
12.88 | 12.80 | 12.81 | 5,873,689 |
| 31 Jan 20 |
12.80500 -0.07 |
12.95 | 12.76 | 12.90 | 7,551,079 |
| 30 Jan 20 |
12.87500 -0.08 |
12.92 | 12.80 | 12.90 | 7,882,136 |
| 29 Jan 20 |
12.95500 -0.15 |
13.10 | 12.90 | 13.05 | 7,708,011 |
| 28 Jan 20 |
13.10000 +0.16 |
13.19 | 12.94 | 12.98 | 8,384,117 |
| 27 Jan 20 |
12.94500 -0.15 |
13.06 | 12.90 | 13.00 | 8,506,879 |
| 24 Jan 20 |
13.09000 +0.03 |
13.16 | 13.04 | 13.11 | 5,682,897 |
| 23 Jan 20 |
13.06000 -0.07 |
13.14 | 13.01 | 13.14 | 7,138,112 |
| 22 Jan 20 |
13.13000 +0.03 |
13.19 | 13.06 | 13.15 | 6,029,303 |
| 21 Jan 20 |
13.10000 +0.04 |
13.13 | 12.98 | 13.06 | 6,034,595 |
| 20 Jan 20 |
13.06000 +0.03 |
13.11 | 12.98 | 13.03 | 4,014,243 |
| 17 Jan 20 |
13.03000 +0.18 |
13.03 | 12.81 | 12.85 | 10,068,610 |
| 16 Jan 20 |
12.85500 -0.18 |
12.94 | 12.77 | 12.94 | 12,087,740 |
| 15 Jan 20 |
13.03000 -0.01 |
13.07 | 12.97 | 13.05 | 5,473,577 |
| 14 Jan 20 |
13.04000 -0.02 |
13.13 | 12.96 | 13.06 | 6,333,345 |
| 13 Jan 20 |
13.05500 -0.06 |
13.15 | 13.00 | 13.11 | 6,607,673 |
| 10 Jan 20 |
13.12000 -0.03 |
13.22 | 13.07 | 13.20 | 6,470,003 |
| 09 Jan 20 |
13.15000 +0.04 |
13.27 | 13.14 | 13.20 | 8,943,910 |
| 08 Jan 20 |
13.11000 -0.09 |
13.20 | 13.10 | 13.17 | 7,069,418 |
| 07 Jan 20 |
13.20000 +0.01 |
13.31 | 13.18 | 13.25 | 5,666,723 |
| 06 Jan 20 |
13.19000 -0.07 |
13.26 | 13.15 | 13.24 | 4,999,001 |
| 03 Jan 20 |
13.26000 +0.09 |
13.30 | 13.14 | 13.15 | 5,610,326 |
| 02 Jan 20 |
13.17500 +0.06 |
13.30 | 13.18 | 13.27 | 5,798,868 |
| 31 Dec 19 |
13.12000 -0.01 |
13.17 | 13.12 | 13.13 | 2,174,386 |
| 30 Dec 19 |
13.13000 -0.06 |
13.23 | 13.12 | 13.18 | 4,036,036 |
| 27 Dec 19 |
13.19500 -0.09 |
13.31 | 13.16 | 13.28 | 5,457,190 |
| 24 Dec 19 |
13.28000 +0.03 |
13.28 | 13.23 | 13.25 | 827,517 |
| 23 Dec 19 |
13.25000 -0.06 |
13.31 | 13.14 | 13.27 | 5,144,991 |
| 20 Dec 19 |
13.30500 +0.05 |
13.34 | 13.16 | 13.24 | 14,658,560 |
| 19 Dec 19 |
13.25500 -0.02 |
13.35 | 13.16 | 13.33 | 8,574,242 |
| 18 Dec 19 |
13.27500 -0.17 |
13.52 | 13.27 | 13.48 | 10,206,340 |
| 17 Dec 19 |
13.44500 +0.10 |
13.50 | 13.35 | 13.35 | 8,097,112 |
| 16 Dec 19 |
13.34500 +0.07 |
13.39 | 13.27 | 13.31 | 7,407,998 |
| 13 Dec 19 |
13.27500 -0.11 |
13.50 | 13.26 | 13.48 | 9,279,686 |
| 12 Dec 19 |
13.38000 +0.05 |
13.47 | 13.34 | 13.39 | 9,376,546 |
| 11 Dec 19 |
13.33500 +0.00 |
13.44 | 13.28 | 13.33 | 5,883,516 |
| 10 Dec 19 |
13.33500 -0.13 |
13.42 | 13.28 | 13.41 | 8,956,191 |
| 09 Dec 19 |
13.46000 -0.13 |
13.59 | 13.44 | 13.55 | 7,008,415 |
| 06 Dec 19 |
13.59000 +0.03 |
13.65 | 13.53 | 13.56 | 7,502,199 |
| 05 Dec 19 |
13.56000 -0.14 |
13.77 | 13.56 | 13.74 | 12,285,850 |
| 04 Dec 19 |
13.70000 -0.67 |
13.93 | 13.66 | 13.90 | 18,867,540 |
| 03 Dec 19 |
14.37000 -0.01 |
14.49 | 14.31 | 14.48 | 6,438,236 |
| 02 Dec 19 |
14.38000 -0.62 |
14.80 | 14.31 | 14.80 | 11,062,130 |
| 29 Nov 19 |
15.00000 +0.10 |
15.03 | 14.85 | 14.94 | 7,211,076 |
| 28 Nov 19 |
14.90000 -0.11 |
15.06 | 14.87 | 15.01 | 4,037,862 |
| 27 Nov 19 |
15.01000 +0.00 |
15.38 | 14.84 | 14.98 | 11,381,490 |
| 26 Nov 19 |
15.01000 +0.15 |
15.01 | 14.81 | 14.91 | 15,292,210 |
| 25 Nov 19 |
14.86000 +0.03 |
14.90 | 14.73 | 14.86 | 6,132,888 |
| 22 Nov 19 |
14.82500 +0.10 |
14.87 | 14.70 | 14.76 | 6,512,124 |
| 21 Nov 19 |
14.72500 +0.04 |
14.82 | 14.63 | 14.65 | 6,672,384 |
| 20 Nov 19 |
14.68500 +0.05 |
14.72 | 14.55 | 14.56 | 5,511,563 |
| 19 Nov 19 |
14.63500 -0.14 |
14.77 | 14.60 | 14.71 | 5,716,398 |
| 18 Nov 19 |
14.77000 +0.27 |
14.77 | 14.55 | 14.58 | 8,777,179 |
| 15 Nov 19 |
14.50000 +0.20 |
14.77 | 14.45 | 14.63 | 8,467,484 |
| 14 Nov 19 |
14.30000 -0.16 |
14.51 | 14.30 | 14.46 | 4,744,254 |
| 13 Nov 19 |
14.46500 -0.06 |
14.56 | 14.45 | 14.48 | 4,796,515 |
| 12 Nov 19 |
14.52000 +0.21 |
14.60 | 14.30 | 14.42 | 7,054,475 |
| 11 Nov 19 |
14.31000 +0.03 |
14.35 | 14.22 | 14.30 | 3,790,555 |
| 08 Nov 19 |
14.28500 -0.11 |
14.44 | 14.21 | 14.39 | 9,216,968 |
| 07 Nov 19 |
14.39500 +0.00 |
14.43 | 14.27 | 14.43 | 5,983,679 |
| 06 Nov 19 |
14.40000 +0.07 |
14.43 | 14.21 | 14.32 | 7,289,897 |
| 05 Nov 19 |
14.32500 -0.07 |
14.38 | 14.22 | 14.37 | 4,990,194 |
| 04 Nov 19 |
14.39000 -0.01 |
14.45 | 14.27 | 14.45 | 4,732,733 |
| 01 Nov 19 |
14.39500 -0.04 |
14.55 | 14.35 | 14.52 | 5,269,363 |
| 31 Oct 19 |
14.44000 +0.11 |
14.50 | 14.28 | 14.31 | 8,557,046 |
| 30 Oct 19 |
14.32500 +0.15 |
14.32 | 14.10 | 14.17 | 7,502,652 |
| 29 Oct 19 |
14.17000 -0.38 |
14.56 | 14.02 | 14.55 | 13,767,110 |
| 28 Oct 19 |
14.54500 -0.14 |
14.71 | 14.48 | 14.66 | 7,245,831 |
| 25 Oct 19 |
14.68000 -0.05 |
14.74 | 14.57 | 14.70 | 7,704,121 |
| 24 Oct 19 |
14.73000 -0.19 |
14.93 | 14.67 | 14.92 | 6,329,080 |
| 23 Oct 19 |
14.91500 -0.02 |
14.95 | 14.84 | 14.85 | 5,709,650 |
| 22 Oct 19 |
14.93500 +0.06 |
14.96 | 14.81 | 14.84 | 4,956,069 |
| 21 Oct 19 |
14.87500 -0.05 |
14.98 | 14.82 | 14.91 | 5,145,463 |
| 18 Oct 19 |
14.92500 +0.06 |
14.93 | 14.84 | 14.88 | 5,922,770 |
| 17 Oct 19 |
14.87000 -0.01 |
14.93 | 14.76 | 14.77 | 4,879,602 |
| 16 Oct 19 |
14.88000 +0.04 |
14.91 | 14.73 | 14.86 | 7,033,769 |
| 15 Oct 19 |
14.84000 +0.14 |
14.90 | 14.73 | 14.77 | 6,384,280 |
| 14 Oct 19 |
14.70000 -0.11 |
14.80 | 14.66 | 14.76 | 4,798,454 |
| 11 Oct 19 |
14.80500 +0.32 |
14.84 | 14.51 | 14.53 | 8,803,725 |
| 10 Oct 19 |
14.49000 +0.12 |
14.53 | 14.30 | 14.37 | 6,060,433 |
| 09 Oct 19 |
14.37000 +0.05 |
14.42 | 14.27 | 14.30 | 5,322,995 |
| 08 Oct 19 |
14.32500 -0.13 |
14.48 | 14.31 | 14.43 | 4,985,125 |
| 07 Oct 19 |
14.45000 +0.16 |
14.48 | 14.22 | 14.23 | 5,489,248 |
| 04 Oct 19 |
14.28500 +0.26 |
14.29 | 14.01 | 14.01 | 7,904,228 |
| 03 Oct 19 |
14.02000 +0.00 |
14.10 | 13.97 | 14.03 | 5,656,587 |
| 02 Oct 19 |
14.02500 -0.34 |
14.39 | 14.02 | 14.36 | 7,644,006 |
| 01 Oct 19 |
14.36000 -0.04 |
14.52 | 14.32 | 14.38 | 5,688,880 |
| 30 Sep 19 |
14.39500 +0.00 |
14.40 | 14.27 | 14.35 | 5,718,501 |
| 27 Sep 19 |
14.39500 +0.10 |
14.41 | 14.27 | 14.31 | 6,396,873 |
| 26 Sep 19 |
14.29500 +0.12 |
14.31 | 14.12 | 14.14 | 5,424,689 |
| 25 Sep 19 |
14.17500 -0.07 |
14.28 | 14.11 | 14.23 | 5,214,048 |
| 24 Sep 19 |
14.25000 -0.05 |
14.35 | 14.25 | 14.31 | 3,998,300 |
| 23 Sep 19 |
14.30000 +0.05 |
14.31 | 14.19 | 14.20 | 6,990,320 |
| 20 Sep 19 |
14.25000 +0.22 |
14.27 | 14.02 | 14.06 | 18,714,892 |
| 19 Sep 19 |
14.03500 +0.07 |
14.05 | 13.93 | 13.93 | 5,050,921 |
| 18 Sep 19 |
13.96000 +0.17 |
14.00 | 13.77 | 13.82 | 6,565,793 |
| 17 Sep 19 |
13.79000 -0.12 |
13.92 | 13.73 | 13.89 | 5,929,177 |
| 16 Sep 19 |
13.91000 +0.04 |
13.95 | 13.81 | 13.84 | 5,376,333 |
| 13 Sep 19 |
13.87000 +0.01 |
13.95 | 13.81 | 13.87 | 6,297,109 |
| 12 Sep 19 |
13.86500 +0.24 |
13.89 | 13.56 | 13.63 | 9,978,323 |
| 11 Sep 19 |
13.62500 +0.11 |
13.63 | 13.39 | 13.52 | 5,379,046 |
| 10 Sep 19 |
13.51500 +0.06 |
13.53 | 13.31 | 13.52 | 8,478,706 |
| 09 Sep 19 |
13.45500 -0.23 |
13.69 | 13.41 | 13.59 | 6,938,388 |
| 06 Sep 19 |
13.69000 -0.02 |
13.76 | 13.63 | 13.72 | 5,407,512 |
| 05 Sep 19 |
13.71000 -0.07 |
13.86 | 13.65 | 13.83 | 5,955,133 |
| 04 Sep 19 |
13.78500 -0.03 |
13.87 | 13.73 | 13.85 | 4,009,334 |
| 03 Sep 19 |
13.82000 -0.01 |
13.85 | 13.78 | 13.85 | 3,882,310 |
| 02 Sep 19 |
13.83000 +0.03 |
13.93 | 13.78 | 13.83 | 4,372,006 |
| 30 Aug 19 |
13.80000 +0.09 |
13.85 | 13.73 | 13.76 | 5,879,078 |
| 29 Aug 19 |
13.71500 +0.14 |
13.86 | 13.59 | 13.59 | 6,646,670 |
| 28 Aug 19 |
13.58000 +0.06 |
13.63 | 13.47 | 13.47 | 4,723,073 |
| 27 Aug 19 |
13.52000 +0.09 |
13.52 | 13.39 | 13.47 | 5,406,585 |
| 26 Aug 19 |
13.43500 +0.04 |
13.51 | 13.37 | 13.38 | 3,605,230 |
| 23 Aug 19 |
13.40000 -0.07 |
13.56 | 13.39 | 13.49 | 5,375,286 |
| 22 Aug 19 |
13.47000 -0.05 |
13.56 | 13.43 | 13.48 | 6,507,317 |
| 21 Aug 19 |
13.52500 +0.02 |
13.60 | 13.49 | 13.52 | 5,188,641 |
| 20 Aug 19 |
13.50000 -0.10 |
13.61 | 13.48 | 13.56 | 6,046,108 |
| 19 Aug 19 |
13.59500 +0.14 |
13.64 | 13.47 | 13.50 | 6,896,859 |
| 16 Aug 19 |
13.46000 +0.19 |
13.51 | 13.29 | 13.30 | 6,873,095 |
| 15 Aug 19 |
13.27000 +0.01 |
13.32 | 13.10 | 13.31 | 7,778,778 |
| 14 Aug 19 |
13.26500 -0.19 |
13.52 | 13.16 | 13.48 | 7,559,759 |
| 13 Aug 19 |
13.46000 +0.20 |
13.56 | 13.22 | 13.23 | 10,035,290 |
| 12 Aug 19 |
13.25500 +0.05 |
13.32 | 13.20 | 13.25 | 4,453,207 |
| 09 Aug 19 |
13.21000 -0.13 |
13.34 | 13.14 | 13.31 | 5,871,319 |
| 08 Aug 19 |
13.33500 +0.05 |
13.39 | 13.26 | 13.34 | 6,703,224 |
| 07 Aug 19 |
13.28500 +0.01 |
13.44 | 13.23 | 13.26 | 6,756,344 |
| 06 Aug 19 |
13.27000 -0.01 |
13.44 | 13.18 | 13.29 | 7,882,114 |
| 05 Aug 19 |
13.28000 -0.12 |
13.45 | 13.23 | 13.34 | 7,970,799 |
| 02 Aug 19 |
13.40000 -0.12 |
13.49 | 13.27 | 13.32 | 9,906,073 |
| 01 Aug 19 |
13.52000 +0.10 |
13.61 | 13.38 | 13.40 | 6,113,714 |
| 31 Jul 19 |
13.42500 -0.03 |
13.48 | 13.35 | 13.43 | 5,845,438 |
| 30 Jul 19 |
13.46000 -0.15 |
13.61 | 13.38 | 13.61 | 6,850,487 |
| 29 Jul 19 |
13.61500 +0.09 |
13.73 | 13.45 | 13.47 | 8,169,565 |
| 26 Jul 19 |
13.52000 +0.13 |
13.54 | 13.39 | 13.49 | 6,919,130 |
| 25 Jul 19 |
13.39000 +0.24 |
13.57 | 13.27 | 13.37 | 13,508,330 |
| 24 Jul 19 |
13.15500 -0.07 |
13.27 | 13.10 | 13.23 | 6,110,932 |
| 23 Jul 19 |
13.22000 +0.07 |
13.29 | 13.14 | 13.18 | 6,353,606 |
| 22 Jul 19 |
13.15500 -0.07 |
13.23 | 13.08 | 13.20 | 5,029,801 |
| 19 Jul 19 |
13.22500 -0.03 |
13.35 | 13.17 | 13.29 | 4,371,938 |
| 18 Jul 19 |
13.26000 -0.05 |
13.40 | 13.26 | 13.28 | 4,879,460 |
| 17 Jul 19 |
13.30500 -0.02 |
13.39 | 13.27 | 13.35 | 4,485,011 |
| 16 Jul 19 |
13.33000 +0.02 |
13.40 | 13.24 | 13.32 | 6,454,077 |
| 15 Jul 19 |
13.30500 -0.10 |
13.44 | 13.31 | 13.40 | 5,090,454 |
| 12 Jul 19 |
13.40500 -0.11 |
13.58 | 13.35 | 13.55 | 7,133,979 |
| 11 Jul 19 |
13.51000 -0.22 |
13.79 | 13.48 | 13.77 | 7,936,084 |
| 10 Jul 19 |
13.73000 -0.13 |
13.87 | 13.73 | 13.80 | 5,627,134 |
| 09 Jul 19 |
13.85500 -0.06 |
13.92 | 13.78 | 13.80 | 5,431,133 |
| 08 Jul 19 |
13.91500 -0.05 |
14.00 | 13.90 | 13.95 | 4,038,482 |
| 05 Jul 19 |
13.96000 -0.02 |
14.09 | 13.91 | 13.98 | 4,342,240 |
| 04 Jul 19 |
13.98500 +0.14 |
13.98 | 13.85 | 13.89 | 4,062,093 |
| 03 Jul 19 |
13.84000 -0.01 |
13.94 | 13.84 | 13.86 | 5,475,522 |
| 02 Jul 19 |
13.84500 -0.01 |
13.90 | 13.81 | 13.81 | 5,228,906 |
| 01 Jul 19 |
13.85500 -0.01 |
13.94 | 13.84 | 13.93 | 4,723,972 |
| 28 Jun 19 |
13.86500 +0.03 |
13.89 | 13.77 | 13.81 | 5,970,822 |
| 27 Jun 19 |
13.83000 -0.05 |
13.86 | 13.74 | 13.85 | 4,502,574 |
| 26 Jun 19 |
13.87500 -0.01 |
13.90 | 13.82 | 13.86 | 3,785,956 |
| 25 Jun 19 |
13.88000 -0.03 |
13.94 | 13.81 | 13.84 | 4,924,968 |
| 24 Jun 19 |
13.91500 -0.01 |
13.95 | 13.85 | 13.94 | 3,404,996 |
| 21 Jun 19 |
13.92500 -0.05 |
14.02 | 13.79 | 13.99 | 14,043,760 |
| 20 Jun 19 |
13.97500 -0.02 |
14.07 | 13.96 | 13.96 | 8,405,617 |
| 19 Jun 19 |
14.00000 -0.11 |
14.13 | 13.94 | 14.11 | 5,995,094 |
| 18 Jun 19 |
14.11000 +0.32 |
14.20 | 13.79 | 13.84 | 8,328,300 |
| 17 Jun 19 |
13.78500 -0.03 |
13.91 | 13.78 | 13.80 | 3,757,690 |
| 14 Jun 19 |
13.82000 -0.07 |
13.89 | 13.77 | 13.85 | 3,377,999 |
| 13 Jun 19 |
13.89000 +0.03 |
13.95 | 13.82 | 13.82 | 3,845,429 |
| 12 Jun 19 |
13.86000 +0.01 |
13.90 | 13.80 | 13.81 | 3,221,142 |
| 11 Jun 19 |
13.85000 +0.09 |
13.86 | 13.75 | 13.79 | 5,453,719 |
| 10 Jun 19 |
13.76500 +0.04 |
13.81 | 13.70 | 13.73 | 2,427,620 |
| 07 Jun 19 |
13.72500 +0.10 |
13.76 | 13.56 | 13.62 | 5,955,013 |
| 06 Jun 19 |
13.62500 -0.27 |
13.76 | 13.57 | 13.70 | 7,449,597 |
| 05 Jun 19 |
13.90000 +0.09 |
13.92 | 13.82 | 13.83 | 5,085,635 |
| 04 Jun 19 |
13.81000 -0.34 |
13.89 | 13.70 | 13.75 | 7,851,420 |
| 03 Jun 19 |
14.15000 +0.11 |
14.15 | 13.90 | 13.96 | 7,375,083 |
| 31 May 19 |
14.04000 -0.01 |
14.06 | 13.97 | 13.98 | 7,940,094 |
| 30 May 19 |
14.04500 +0.11 |
14.13 | 13.95 | 13.95 | 5,011,019 |
| 29 May 19 |
13.93500 -0.09 |
13.99 | 13.83 | 13.92 | 6,561,033 |
| 28 May 19 |
14.03000 +0.01 |
14.06 | 13.92 | 14.03 | 11,084,410 |
| 27 May 19 |
14.02000 +0.07 |
14.11 | 13.97 | 13.98 | 2,885,835 |
| 24 May 19 |
13.95000 +0.17 |
14.14 | 13.81 | 13.82 | 7,325,111 |
| 23 May 19 |
13.78000 -0.09 |
13.86 | 13.69 | 13.76 | 5,574,420 |
| 22 May 19 |
13.87000 -0.02 |
13.91 | 13.72 | 13.83 | 6,227,143 |
| 21 May 19 |
13.88500 -0.07 |
14.05 | 13.86 | 13.98 | 5,679,974 |
| 20 May 19 |
13.96000 +0.14 |
14.00 | 13.75 | 13.77 | 7,378,924 |
| 17 May 19 |
13.82500 +0.05 |
13.84 | 13.70 | 13.72 | 7,578,812 |
| 16 May 19 |
13.78000 +0.13 |
13.80 | 13.59 | 13.63 | 6,119,523 |
| 15 May 19 |
13.65000 -0.01 |
13.68 | 13.56 | 13.65 | 5,636,277 |
| 14 May 19 |
13.66000 +0.14 |
13.73 | 13.51 | 13.57 | 6,929,231 |
| 13 May 19 |
13.52000 -0.21 |
13.73 | 13.41 | 13.70 | 8,022,848 |
| 10 May 19 |
13.73000 -0.16 |
13.93 | 13.69 | 13.93 | 7,276,830 |
| 09 May 19 |
13.88500 -0.06 |
14.01 | 13.84 | 13.90 | 5,847,714 |
| 08 May 19 |
13.95000 +0.04 |
14.02 | 13.89 | 13.95 | 5,312,848 |
| 07 May 19 |
13.91000 +0.03 |
14.09 | 13.88 | 13.90 | 6,017,747 |
| 06 May 19 |
13.88000 -0.05 |
13.90 | 13.77 | 13.78 | 4,018,532 |
| 03 May 19 |
13.93000 -0.17 |
14.10 | 13.89 | 14.08 | 5,324,420 |
| 02 May 19 |
14.10500 +0.14 |
14.20 | 13.94 | 14.00 | 8,923,643 |
| 30 Apr 19 |
13.96500 -0.42 |
14.22 | 13.76 | 14.20 | 14,314,890 |
| 29 Apr 19 |
14.38500 +0.02 |
14.40 | 14.30 | 14.34 | 4,058,385 |
| 26 Apr 19 |
14.36500 +0.05 |
14.44 | 14.26 | 14.35 | 5,866,272 |
| 25 Apr 19 |
14.31500 +0.07 |
14.31 | 14.10 | 14.23 | 5,049,966 |
| 24 Apr 19 |
14.24500 -0.24 |
14.46 | 14.23 | 14.40 | 6,494,189 |
| 23 Apr 19 |
14.48500 -0.14 |
14.69 | 14.44 | 14.60 | 6,827,356 |
| 18 Apr 19 |
14.62500 +0.06 |
14.66 | 14.52 | 14.58 | 7,231,822 |
| 17 Apr 19 |
14.57000 -0.01 |
14.60 | 14.47 | 14.56 | 4,932,778 |
| 16 Apr 19 |
14.58000 -0.06 |
14.69 | 14.58 | 14.64 | 5,292,730 |
| 15 Apr 19 |
14.64000 +0.08 |
14.65 | 14.51 | 14.52 | 4,584,825 |
| 12 Apr 19 |
14.56000 -0.05 |
14.65 | 14.48 | 14.61 | 6,410,150 |
| 11 Apr 19 |
14.61000 -0.07 |
14.68 | 14.56 | 14.67 | 7,100,252 |
| 10 Apr 19 |
14.68000 -0.18 |
14.90 | 14.68 | 14.88 | 7,216,949 |
| 09 Apr 19 |
14.86000 +0.05 |
14.90 | 14.77 | 14.77 | 4,404,047 |
| 08 Apr 19 |
14.81500 -0.05 |
14.89 | 14.77 | 14.84 | 3,845,856 |
| 05 Apr 19 |
14.86000 +0.01 |
14.86 | 14.74 | 14.85 | 6,112,428 |
| 04 Apr 19 |
14.85000 +0.02 |
14.91 | 14.78 | 14.83 | 4,586,310 |
| 03 Apr 19 |
14.83000 +0.23 |
14.83 | 14.59 | 14.69 | 6,013,165 |
| 02 Apr 19 |
14.60500 +0.02 |
14.65 | 14.51 | 14.56 | 3,957,758 |
| 01 Apr 19 |
14.58500 +0.09 |
14.66 | 14.48 | 14.65 | 6,032,960 |
| 29 Mar 19 |
14.50000 +0.14 |
14.50 | 14.24 | 14.35 | 6,385,600 |
| 28 Mar 19 |
14.36000 -0.04 |
14.49 | 14.31 | 14.44 | 5,068,050 |
| 27 Mar 19 |
14.40000 +0.00 |
14.51 | 14.32 | 14.48 | 5,223,388 |
| 26 Mar 19 |
14.40000 +0.07 |
14.46 | 14.23 | 14.30 | 4,225,171 |
| 25 Mar 19 |
14.32500 -0.09 |
14.52 | 14.30 | 14.40 | 6,634,346 |
| 22 Mar 19 |
14.41000 -0.14 |
14.56 | 14.41 | 14.55 | 9,629,022 |
| 21 Mar 19 |
14.54500 +0.19 |
14.60 | 14.26 | 14.35 | 7,333,813 |
| 20 Mar 19 |
14.35500 -0.01 |
14.48 | 14.34 | 14.37 | 6,167,999 |
| 19 Mar 19 |
14.36000 +0.09 |
14.41 | 14.20 | 14.30 | 6,050,026 |
| 18 Mar 19 |
14.27000 +0.12 |
14.36 | 14.16 | 14.19 | 6,738,967 |
| 15 Mar 19 |
14.15500 +0.37 |
14.18 | 13.77 | 13.80 | 19,881,140 |
| 14 Mar 19 |
13.78500 +0.19 |
13.83 | 13.58 | 13.59 | 8,032,923 |
| 13 Mar 19 |
13.59000 +0.07 |
13.59 | 13.48 | 13.53 | 6,615,389 |
| 12 Mar 19 |
13.52500 -0.07 |
13.64 | 13.47 | 13.60 | 5,640,965 |
| 11 Mar 19 |
13.59500 +0.03 |
13.69 | 13.52 | 13.67 | 6,099,869 |
| 08 Mar 19 |
13.56500 +0.14 |
13.65 | 13.43 | 13.44 | 8,980,585 |
| 07 Mar 19 |
13.42500 +0.16 |
13.43 | 13.27 | 13.31 | 9,417,338 |
| 06 Mar 19 |
13.26000 -0.10 |
13.41 | 13.26 | 13.37 | 7,575,759 |
| 05 Mar 19 |
13.36000 +0.05 |
13.48 | 13.21 | 13.22 | 5,383,637 |
| 04 Mar 19 |
13.31500 -0.02 |
13.44 | 13.31 | 13.44 | 4,098,920 |
| 01 Mar 19 |
13.33000 -0.11 |
13.48 | 13.29 | 13.39 | 6,345,789 |
| 28 Feb 19 |
13.44000 +0.13 |
13.44 | 13.22 | 13.30 | 7,839,187 |
| 27 Feb 19 |
13.30500 -0.10 |
13.48 | 13.29 | 13.35 | 6,929,606 |
| 26 Feb 19 |
13.40500 -0.13 |
13.52 | 13.35 | 13.46 | 6,031,759 |
| 25 Feb 19 |
13.53000 -0.14 |
13.66 | 13.53 | 13.66 | 5,198,554 |
| 22 Feb 19 |
13.66500 +0.02 |
13.70 | 13.59 | 13.66 | 6,467,693 |
| 21 Feb 19 |
13.64500 +0.00 |
13.70 | 13.24 | 13.65 | 12,898,080 |
| 20 Feb 19 |
13.64500 -0.01 |
13.70 | 13.57 | 13.70 | 4,026,354 |
| 19 Feb 19 |
13.65500 +0.06 |
13.73 | 13.58 | 13.65 | 5,778,490 |
| 18 Feb 19 |
13.59500 +0.17 |
13.65 | 13.43 | 13.43 | 7,407,939 |
| 15 Feb 19 |
13.42500 +0.23 |
13.43 | 13.16 | 13.18 | 8,552,508 |
| 14 Feb 19 |
13.19500 -0.05 |
13.33 | 13.17 | 13.29 | 5,393,994 |
| 13 Feb 19 |
13.24000 +0.02 |
13.32 | 13.15 | 13.23 | 6,433,717 |
| 12 Feb 19 |
13.21500 -0.09 |
13.45 | 13.22 | 13.44 | 6,370,109 |
| 11 Feb 19 |
13.30500 +0.03 |
13.46 | 13.26 | 13.32 | 5,977,464 |
| 08 Feb 19 |
13.27000 -0.16 |
13.45 | 13.22 | 13.45 | 7,258,717 |
| 07 Feb 19 |
13.43000 -0.13 |
13.56 | 13.39 | 13.50 | 6,576,908 |
| 06 Feb 19 |
13.56500 -0.07 |
13.66 | 13.50 | 13.59 | 5,281,593 |
| 05 Feb 19 |
13.63000 +0.16 |
13.63 | 13.40 | 13.44 | 6,712,305 |
| 04 Feb 19 |
13.46500 -0.13 |
13.65 | 13.38 | 13.60 | 5,623,653 |
| 01 Feb 19 |
13.59500 +0.03 |
13.65 | 13.48 | 13.65 | 6,513,820 |
| 31 Jan 19 |
13.57000 +0.06 |
13.77 | 13.44 | 13.52 | 9,919,337 |
| 30 Jan 19 |
13.51000 +0.02 |
13.51 | 13.28 | 13.35 | 5,754,016 |
| 29 Jan 19 |
13.49000 +0.01 |
13.56 | 13.45 | 13.45 | 4,632,194 |
| 28 Jan 19 |
13.48500 +0.01 |
13.56 | 13.44 | 13.47 | 5,600,175 |
| 25 Jan 19 |
13.48000 +0.11 |
13.51 | 13.32 | 13.41 | 7,533,465 |
| 24 Jan 19 |
13.36500 -0.02 |
13.45 | 13.27 | 13.40 | 5,785,467 |
| 23 Jan 19 |
13.38000 +0.02 |
13.47 | 13.26 | 13.31 | 4,974,352 |
| 22 Jan 19 |
13.36000 -0.09 |
13.47 | 13.28 | 13.33 | 5,454,861 |
| 21 Jan 19 |
13.45000 -0.12 |
13.49 | 13.35 | 13.48 | 4,910,700 |
| 18 Jan 19 |
13.57000 +0.13 |
13.61 | 13.37 | 13.50 | 8,435,568 |
| 17 Jan 19 |
13.44500 +0.05 |
13.48 | 13.32 | 13.34 | 4,800,020 |
| 16 Jan 19 |
13.40000 -0.06 |
13.51 | 13.33 | 13.50 | 5,919,593 |
| 15 Jan 19 |
13.46000 -0.10 |
13.72 | 13.36 | 13.69 | 8,191,989 |
| 14 Jan 19 |
13.55500 -0.22 |
13.74 | 13.53 | 13.71 | 5,753,138 |
| 11 Jan 19 |
13.77000 +0.20 |
13.83 | 13.62 | 13.62 | 8,246,462 |
| 10 Jan 19 |
13.57000 -0.16 |
13.81 | 13.53 | 13.70 | 8,029,226 |
| 09 Jan 19 |
13.73000 -0.05 |
13.82 | 13.56 | 13.80 | 11,198,830 |
| 08 Jan 19 |
13.78000 -0.42 |
14.25 | 13.78 | 14.19 | 13,284,360 |
| 07 Jan 19 |
14.20000 -0.08 |
14.34 | 14.14 | 14.33 | 4,471,727 |
| 04 Jan 19 |
14.28000 +0.10 |
14.32 | 14.13 | 14.22 | 6,544,823 |
| 03 Jan 19 |
14.18000 +0.09 |
14.24 | 14.01 | 14.05 | 5,917,789 |
| 02 Jan 19 |
14.09500 -0.06 |
14.19 | 13.89 | 14.06 | 4,910,990 |
| 31 Dec 18 |
14.15500 +0.07 |
14.19 | 14.10 | 14.16 | 1,487,407 |
| 28 Dec 18 |
14.08000 +0.13 |
14.18 | 13.94 | 13.98 | 4,772,263 |
| 27 Dec 18 |
13.95000 -0.15 |
14.18 | 13.81 | 14.13 | 6,620,388 |
| 24 Dec 18 |
14.10500 -0.07 |
14.16 | 14.03 | 14.15 | 1,920,983 |
| 21 Dec 18 |
14.17500 -0.09 |
14.30 | 14.05 | 14.26 | 14,170,120 |
| 20 Dec 18 |
14.26500 -0.09 |
14.32 | 14.11 | 14.20 | 9,422,323 |
| 19 Dec 18 |
14.35500 +0.13 |
14.39 | 14.24 | 14.28 | 10,173,730 |
| 18 Dec 18 |
14.22500 -0.21 |
14.48 | 14.16 | 14.44 | 12,843,750 |
| 17 Dec 18 |
14.43500 -0.10 |
14.63 | 14.38 | 14.48 | 6,092,533 |
| 14 Dec 18 |
14.54000 -0.06 |
14.59 | 14.43 | 14.52 | 7,538,194 |
| 13 Dec 18 |
14.59500 -0.18 |
14.90 | 14.55 | 14.89 | 7,690,336 |
| 12 Dec 18 |
14.77500 +0.18 |
14.91 | 14.69 | 14.71 | 7,059,748 |
| 11 Dec 18 |
14.59500 +0.10 |
14.77 | 14.48 | 14.50 | 8,647,115 |
| 10 Dec 18 |
14.49500 -0.16 |
14.70 | 14.41 | 14.64 | 7,919,332 |
| 07 Dec 18 |
14.66000 +0.13 |
14.80 | 14.59 | 14.60 | 8,329,037 |
| 06 Dec 18 |
14.53500 -0.26 |
14.75 | 14.48 | 14.73 | 11,822,320 |
| 05 Dec 18 |
14.79000 +0.06 |
14.94 | 14.51 | 14.62 | 8,265,242 |
| 04 Dec 18 |
14.73000 -0.25 |
14.80 | 14.67 | 14.72 | 8,137,611 |
| 03 Dec 18 |
14.97500 -0.18 |
15.25 | 14.98 | 15.25 | 9,317,241 |
| 30 Nov 18 |
15.16000 +0.14 |
15.19 | 14.96 | 14.99 | 16,157,840 |
| 29 Nov 18 |
15.02000 +0.07 |
15.22 | 14.95 | 15.09 | 8,216,395 |
| 28 Nov 18 |
14.95500 -0.05 |
15.15 | 14.85 | 15.01 | 14,469,320 |
| 27 Nov 18 |
15.00000 +0.11 |
15.05 | 14.84 | 14.86 | 12,259,850 |
| 26 Nov 18 |
14.89000 +0.26 |
14.96 | 14.64 | 14.71 | 10,895,020 |
| 23 Nov 18 |
14.63500 -0.01 |
14.69 | 14.57 | 14.65 | 4,457,502 |
| 22 Nov 18 |
14.64500 -0.03 |
14.79 | 14.50 | 14.63 | 6,475,548 |
| 21 Nov 18 |
14.67500 +0.14 |
14.85 | 14.55 | 14.63 | 9,678,006 |
| 20 Nov 18 |
14.53500 -0.14 |
14.65 | 14.45 | 14.65 | 7,988,467 |
| 19 Nov 18 |
14.67000 +0.01 |
14.76 | 14.64 | 14.65 | 5,089,280 |
| 16 Nov 18 |
14.66000 +0.03 |
14.66 | 14.48 | 14.62 | 8,369,337 |
| 15 Nov 18 |
14.62500 -0.08 |
14.81 | 14.51 | 14.72 | 8,006,363 |
| 14 Nov 18 |
14.70500 +0.07 |
14.85 | 14.52 | 14.57 | 7,297,225 |
| 13 Nov 18 |
14.63000 +0.12 |
14.66 | 14.54 | 14.61 | 5,752,233 |
| 12 Nov 18 |
14.51000 -0.12 |
14.68 | 14.49 | 14.66 | 7,426,180 |
| 09 Nov 18 |
14.63000 +0.00 |
14.68 | 14.55 | 14.57 | 6,345,700 |
| 08 Nov 18 |
14.63000 +0.14 |
14.63 | 14.41 | 14.43 | 9,179,136 |
| 07 Nov 18 |
14.49500 +0.40 |
14.49 | 14.10 | 14.10 | 12,211,970 |
| 06 Nov 18 |
14.09000 -0.07 |
14.24 | 14.01 | 14.24 | 7,050,351 |
| 05 Nov 18 |
14.16000 +0.20 |
14.21 | 13.90 | 13.94 | 7,692,439 |
| 02 Nov 18 |
13.95500 -0.09 |
14.10 | 13.90 | 14.10 | 6,867,565 |
| 01 Nov 18 |
14.04500 +0.23 |
14.18 | 13.78 | 13.79 | 7,473,204 |
| 31 Oct 18 |
13.82000 +0.12 |
13.83 | 13.69 | 13.76 | 9,573,203 |
| 30 Oct 18 |
13.70000 -0.01 |
13.77 | 13.67 | 13.71 | 6,166,754 |
| 29 Oct 18 |
13.71000 +0.02 |
13.76 | 13.48 | 13.62 | 7,062,804 |
| 26 Oct 18 |
13.68500 -0.16 |
13.91 | 13.55 | 13.78 | 11,399,270 |
| 25 Oct 18 |
13.85000 +0.05 |
13.94 | 13.67 | 13.70 | 11,587,300 |
| 24 Oct 18 |
13.80500 +0.10 |
13.95 | 13.69 | 13.73 | 8,471,808 |
| 23 Oct 18 |
13.70500 -0.18 |
13.91 | 13.69 | 13.72 | 9,017,854 |
| 22 Oct 18 |
13.88500 -0.16 |
14.14 | 13.86 | 14.14 | 5,574,238 |
| 19 Oct 18 |
14.05000 +0.10 |
14.18 | 13.86 | 13.98 | 9,007,510 |
| 18 Oct 18 |
13.95000 +0.15 |
14.09 | 13.81 | 13.81 | 7,554,402 |
| 17 Oct 18 |
13.79500 +0.10 |
13.92 | 13.73 | 13.80 | 7,198,021 |
| 16 Oct 18 |
13.70000 +0.06 |
13.76 | 13.62 | 13.66 | 8,114,065 |
| 15 Oct 18 |
13.63500 +0.17 |
13.67 | 13.41 | 13.44 | 6,075,595 |
| 12 Oct 18 |
13.46500 -0.23 |
13.80 | 13.40 | 13.80 | 9,033,963 |
| 11 Oct 18 |
13.70000 -0.15 |
13.90 | 13.70 | 13.73 | 9,467,792 |
| 10 Oct 18 |
13.84500 +0.25 |
13.93 | 13.53 | 13.56 | 8,824,126 |
| 09 Oct 18 |
13.59500 -0.01 |
13.63 | 13.50 | 13.60 | 5,335,021 |
| 08 Oct 18 |
13.60500 -0.05 |
13.68 | 13.52 | 13.60 | 4,414,455 |
| 05 Oct 18 |
13.65500 -0.07 |
13.77 | 13.63 | 13.70 | 4,926,264 |
| 04 Oct 18 |
13.73000 -0.02 |
13.78 | 13.65 | 13.72 | 4,302,996 |
| 03 Oct 18 |
13.75000 +0.14 |
13.81 | 13.63 | 13.67 | 4,601,946 |
| 02 Oct 18 |
13.61000 -0.01 |
13.68 | 13.51 | 13.61 | 5,790,937 |
| 01 Oct 18 |
13.62000 -0.11 |
13.77 | 13.59 | 13.74 | 5,210,064 |
| 28 Sep 18 |
13.73500 -0.14 |
13.86 | 13.69 | 13.81 | 6,390,212 |
| 27 Sep 18 |
13.87500 +0.11 |
13.95 | 13.69 | 13.72 | 5,962,146 |
| 26 Sep 18 |
13.76000 +0.07 |
13.77 | 13.60 | 13.68 | 5,279,670 |
| 25 Sep 18 |
13.68500 -0.01 |
13.78 | 13.65 | 13.65 | 4,788,579 |
| 24 Sep 18 |
13.70000 -0.07 |
13.77 | 13.68 | 13.71 | 4,119,795 |
| 21 Sep 18 |
13.76500 +0.13 |
13.80 | 13.60 | 13.63 | 14,894,710 |
| 20 Sep 18 |
13.63500 +0.05 |
13.69 | 13.53 | 13.59 | 8,455,054 |
| 19 Sep 18 |
13.58500 -0.09 |
13.70 | 13.55 | 13.65 | 5,102,714 |
| 18 Sep 18 |
13.67000 +0.10 |
13.72 | 13.50 | 13.56 | 6,375,949 |
| 17 Sep 18 |
13.57000 -0.07 |
13.74 | 13.54 | 13.61 | 5,098,027 |
| 14 Sep 18 |
13.64000 +0.04 |
13.73 | 13.58 | 13.68 | 4,139,093 |
| 13 Sep 18 |
13.60500 -0.09 |
13.72 | 13.60 | 13.68 | 5,866,573 |
| 12 Sep 18 |
13.69000 +0.00 |
13.71 | 13.59 | 13.68 | 4,527,086 |
| 11 Sep 18 |
13.69000 +0.01 |
13.72 | 13.56 | 13.68 | 3,946,388 |
| 10 Sep 18 |
13.68000 +0.06 |
13.81 | 13.55 | 13.60 | 4,808,189 |
| 07 Sep 18 |
13.62500 +0.13 |
13.69 | 13.52 | 13.54 | 5,101,570 |
| 06 Sep 18 |
13.50000 -0.14 |
13.61 | 13.47 | 13.60 | 8,042,563 |
| 05 Sep 18 |
13.64000 -0.20 |
13.80 | 13.61 | 13.75 | 7,395,862 |
| 04 Sep 18 |
13.84000 -0.11 |
13.98 | 13.76 | 13.98 | 6,369,669 |
| 03 Sep 18 |
13.95000 +0.00 |
14.00 | 13.81 | 13.95 | 4,101,409 |
| 31 Aug 18 |
13.95000 -0.11 |
14.06 | 13.90 | 14.05 | 5,850,562 |
| 30 Aug 18 |
14.06000 -0.22 |
14.30 | 14.02 | 14.28 | 7,044,774 |
| 29 Aug 18 |
14.28000 -0.01 |
14.35 | 14.22 | 14.30 | 2,648,848 |
| 28 Aug 18 |
14.29000 -0.09 |
14.39 | 14.23 | 14.38 | 3,819,415 |
| 27 Aug 18 |
14.37500 +0.06 |
14.41 | 14.31 | 14.38 | 2,282,073 |
| 24 Aug 18 |
14.31500 -0.01 |
14.40 | 14.30 | 14.34 | 2,376,515 |
| 23 Aug 18 |
14.32500 -0.03 |
14.44 | 14.31 | 14.40 | 2,539,191 |
| 22 Aug 18 |
14.36000 +0.11 |
14.44 | 14.24 | 14.25 | 5,979,681 |
| 21 Aug 18 |
14.24500 +0.06 |
14.29 | 14.15 | 14.18 | 2,881,260 |
| 20 Aug 18 |
14.19000 +0.04 |
14.24 | 14.14 | 14.19 | 2,619,328 |
| 17 Aug 18 |
14.14500 -0.07 |
14.27 | 14.06 | 14.26 | 3,990,800 |
| 16 Aug 18 |
14.21500 +0.08 |
14.22 | 14.09 | 14.14 | 3,565,616 |
| 15 Aug 18 |
14.13500 -0.10 |
14.27 | 14.09 | 14.23 | 5,389,789 |
| 14 Aug 18 |
14.23500 -0.01 |
14.36 | 14.21 | 14.31 | 3,611,380 |
| 13 Aug 18 |
14.24000 +0.01 |
14.29 | 14.16 | 14.20 | 3,798,476 |
| 10 Aug 18 |
14.23000 -0.25 |
14.39 | 14.16 | 14.38 | 6,280,769 |
| 09 Aug 18 |
14.47500 -0.01 |
14.48 | 14.31 | 14.45 | 4,082,055 |
| 08 Aug 18 |
14.48500 -0.20 |
14.70 | 14.43 | 14.69 | 5,286,996 |
| 07 Aug 18 |
14.68500 +0.10 |
14.71 | 14.59 | 14.60 | 3,360,953 |
| 06 Aug 18 |
14.58500 -0.03 |
14.68 | 14.53 | 14.61 | 3,117,855 |
| 03 Aug 18 |
14.61500 +0.13 |
14.65 | 14.44 | 14.55 | 4,367,922 |
| 02 Aug 18 |
14.48500 -0.10 |
14.58 | 14.47 | 14.57 | 6,227,105 |
| 01 Aug 18 |
14.58500 -0.03 |
14.64 | 14.50 | 14.60 | 4,627,078 |
| 31 Jul 18 |
14.61500 +0.01 |
14.69 | 14.58 | 14.63 | 6,559,929 |
| 30 Jul 18 |
14.60000 -0.03 |
14.65 | 14.49 | 14.59 | 4,349,734 |
| 27 Jul 18 |
14.63000 +0.33 |
14.68 | 14.32 | 14.35 | 9,452,428 |
| 26 Jul 18 |
14.30000 +0.32 |
14.33 | 14.10 | 14.17 | 10,044,550 |
| 25 Jul 18 |
13.98000 -0.07 |
14.13 | 13.91 | 14.04 | 6,682,069 |
| 24 Jul 18 |
14.05000 -0.06 |
14.21 | 14.05 | 14.20 | 5,530,153 |
| 23 Jul 18 |
14.11500 +0.02 |
14.19 | 14.03 | 14.07 | 4,127,849 |
| 20 Jul 18 |
14.09500 +0.04 |
14.13 | 13.93 | 14.08 | 7,575,996 |
| 19 Jul 18 |
14.05500 -0.10 |
14.20 | 13.99 | 14.13 | 8,422,408 |
| 18 Jul 18 |
14.16000 -0.04 |
14.28 | 14.13 | 14.28 | 5,959,778 |
| 17 Jul 18 |
14.20000 -0.37 |
14.48 | 14.11 | 14.44 | 9,744,421 |
| 16 Jul 18 |
14.57000 -0.03 |
14.65 | 14.47 | 14.61 | 3,622,596 |
| 13 Jul 18 |
14.60000 -0.11 |
14.79 | 14.58 | 14.75 | 4,794,712 |
| 12 Jul 18 |
14.71500 -0.01 |
14.76 | 14.66 | 14.74 | 4,965,519 |
| 11 Jul 18 |
14.72500 -0.04 |
14.83 | 14.69 | 14.69 | 5,266,902 |
| 10 Jul 18 |
14.76500 -0.13 |
14.87 | 14.73 | 14.85 | 6,565,347 |
| 09 Jul 18 |
14.89500 +0.04 |
14.94 | 14.81 | 14.94 | 3,869,664 |
| 06 Jul 18 |
14.86000 +0.04 |
14.92 | 14.82 | 14.85 | 4,635,773 |
| 05 Jul 18 |
14.82000 +0.09 |
14.86 | 14.69 | 14.73 | 5,137,246 |
| 04 Jul 18 |
14.73000 +0.32 |
14.81 | 14.40 | 14.40 | 6,954,742 |
| 03 Jul 18 |
14.41000 +0.16 |
14.49 | 14.23 | 14.25 | 5,731,838 |
| 02 Jul 18 |
14.24500 -0.10 |
14.32 | 14.13 | 14.20 | 5,561,383 |
| 29 Jun 18 |
14.34500 +0.03 |
14.51 | 14.35 | 14.44 | 5,516,177 |
| 28 Jun 18 |
14.31000 -0.14 |
14.48 | 14.26 | 14.40 | 5,945,906 |
| 27 Jun 18 |
14.45500 +0.13 |
14.53 | 14.15 | 14.26 | 5,908,413 |
| 26 Jun 18 |
14.32500 -0.10 |
14.50 | 14.32 | 14.48 | 4,303,163 |
| 25 Jun 18 |
14.42500 -0.07 |
14.52 | 14.40 | 14.44 | 3,957,754 |
| 22 Jun 18 |
14.49500 +0.24 |
14.51 | 14.28 | 14.31 | 5,101,388 |
| 21 Jun 18 |
14.25500 -0.10 |
14.44 | 14.23 | 14.40 | 4,989,699 |
| 20 Jun 18 |
14.36000 -0.09 |
14.53 | 14.36 | 14.52 | 6,131,499 |
| 19 Jun 18 |
14.45000 -0.05 |
14.48 | 14.27 | 14.41 | 5,281,799 |
| 18 Jun 18 |
14.49500 -0.14 |
14.65 | 14.40 | 14.57 | 6,719,436 |
| 15 Jun 18 |
14.63500 -0.01 |
14.77 | 14.60 | 14.64 | 12,296,540 |
| 14 Jun 18 |
14.64000 +0.12 |
14.73 | 14.42 | 14.48 | 7,271,193 |
| 13 Jun 18 |
14.52500 -0.19 |
14.78 | 14.49 | 14.76 | 9,539,392 |
| 12 Jun 18 |
14.71500 -0.09 |
14.86 | 14.72 | 14.85 | 6,683,258 |
| 11 Jun 18 |
14.80500 +0.13 |
14.85 | 14.68 | 14.73 | 7,219,452 |
| 08 Jun 18 |
14.67500 +0.01 |
14.72 | 14.55 | 14.69 | 5,547,803 |
| 07 Jun 18 |
14.67000 +0.02 |
14.78 | 14.64 | 14.75 | 4,654,961 |
| 06 Jun 18 |
14.65500 +0.03 |
14.72 | 14.55 | 14.70 | 5,308,052 |
| 05 Jun 18 |
14.62000 -0.40 |
14.72 | 14.53 | 14.56 | 6,055,053 |
| 04 Jun 18 |
15.02000 +0.23 |
15.12 | 14.85 | 14.89 | 8,606,643 |
| 01 Jun 18 |
14.79000 +0.06 |
14.89 | 14.71 | 14.84 | 6,352,922 |
| 31 May 18 |
14.72500 -0.03 |
14.87 | 14.61 | 14.87 | 10,117,020 |
| 30 May 18 |
14.75500 +0.03 |
14.82 | 14.57 | 14.76 | 6,296,683 |
| 29 May 18 |
14.72500 -0.15 |
14.83 | 14.58 | 14.81 | 9,806,328 |
| 28 May 18 |
14.87500 -0.06 |
15.01 | 14.85 | 15.00 | 3,181,631 |
| 25 May 18 |
14.93500 -0.05 |
15.06 | 14.88 | 15.02 | 6,260,091 |
| 24 May 18 |
14.99000 +0.05 |
15.06 | 14.84 | 14.93 | 6,803,558 |
| 23 May 18 |
14.94500 +0.07 |
15.13 | 14.73 | 14.84 | 9,126,550 |
| 22 May 18 |
14.87500 +0.58 |
14.93 | 14.38 | 14.40 | 13,956,680 |
| 21 May 18 |
14.29500 -0.10 |
14.48 | 14.24 | 14.47 | 4,935,689 |
| 18 May 18 |
14.39000 -0.24 |
14.65 | 14.35 | 14.61 | 10,308,960 |
| 17 May 18 |
14.63000 +0.11 |
14.63 | 14.52 | 14.55 | 4,505,708 |
| 16 May 18 |
14.52000 -0.01 |
14.60 | 14.45 | 14.52 | 5,928,055 |
| 15 May 18 |
14.53000 -0.48 |
14.98 | 14.42 | 14.98 | 16,764,930 |
| 14 May 18 |
15.01000 -0.18 |
15.23 | 15.01 | 15.20 | 6,373,186 |
| 11 May 18 |
15.19000 +0.04 |
15.19 | 15.06 | 15.10 | 3,824,442 |
| 10 May 18 |
15.14500 -0.08 |
15.19 | 15.02 | 15.15 | 3,877,883 |
| 09 May 18 |
15.22500 +0.08 |
15.23 | 14.98 | 15.16 | 6,030,874 |
| 08 May 18 |
15.14500 +0.07 |
15.19 | 14.99 | 15.07 | 4,945,279 |
| 07 May 18 |
15.08000 -0.08 |
15.15 | 15.02 | 15.11 | 3,580,985 |
| 04 May 18 |
15.16000 +0.06 |
15.16 | 15.06 | 15.07 | 5,346,808 |
| 03 May 18 |
15.09500 -0.05 |
15.14 | 15.02 | 15.11 | 5,769,272 |
| 02 May 18 |
15.14000 +0.03 |
15.18 | 15.02 | 15.09 | 6,017,799 |
| 30 Apr 18 |
15.11500 +0.08 |
15.12 | 15.04 | 15.07 | 5,794,080 |
| 27 Apr 18 |
15.03500 +0.01 |
15.10 | 14.93 | 15.00 | 6,354,365 |
| 26 Apr 18 |
15.02500 +0.25 |
15.05 | 14.70 | 14.77 | 8,802,899 |
| 25 Apr 18 |
14.77000 -0.04 |
14.80 | 14.59 | 14.73 | 7,757,555 |
| 24 Apr 18 |
14.81000 -0.07 |
14.90 | 14.72 | 14.86 | 5,173,255 |
| 23 Apr 18 |
14.88000 +0.12 |
14.89 | 14.67 | 14.71 | 5,633,922 |
| 20 Apr 18 |
14.76000 +0.25 |
14.85 | 14.50 | 14.52 | 8,261,465 |
| 19 Apr 18 |
14.51000 -0.02 |
14.59 | 14.48 | 14.53 | 4,718,551 |
| 18 Apr 18 |
14.53000 +0.05 |
14.60 | 14.47 | 14.51 | 5,693,066 |
| 17 Apr 18 |
14.48500 +0.10 |
14.56 | 14.39 | 14.43 | 6,943,107 |
| 16 Apr 18 |
14.38000 +0.22 |
14.47 | 14.09 | 14.16 | 9,817,357 |
| 13 Apr 18 |
14.16000 -0.04 |
14.23 | 14.12 | 14.18 | 3,860,050 |
| 12 Apr 18 |
14.20000 +0.08 |
14.20 | 14.06 | 14.13 | 5,295,097 |
| 11 Apr 18 |
14.12000 -0.04 |
14.31 | 14.08 | 14.19 | 4,771,862 |
| 10 Apr 18 |
14.16000 +0.05 |
14.20 | 14.11 | 14.18 | 4,650,622 |
| 09 Apr 18 |
14.11000 +0.14 |
14.19 | 13.99 | 14.02 | 4,743,549 |
| 06 Apr 18 |
13.97000 -0.01 |
14.08 | 13.90 | 13.93 | 4,397,307 |
| 05 Apr 18 |
13.97500 +0.26 |
14.01 | 13.82 | 13.93 | 7,178,477 |
| 04 Apr 18 |
13.72000 +0.01 |
13.77 | 13.58 | 13.73 | 6,326,757 |
| 03 Apr 18 |
13.71500 -0.07 |
13.84 | 13.65 | 13.73 | 4,296,203 |
| 29 Mar 18 |
13.78500 +0.06 |
13.82 | 13.66 | 13.75 | 6,218,904 |
| 28 Mar 18 |
13.73000 +0.10 |
13.73 | 13.44 | 13.53 | 7,112,402 |
| 27 Mar 18 |
13.62500 +0.15 |
13.69 | 13.56 | 13.67 | 5,327,953 |
| 26 Mar 18 |
13.47000 -0.09 |
13.65 | 13.39 | 13.59 | 6,178,524 |
| 23 Mar 18 |
13.55500 -0.07 |
13.65 | 13.48 | 13.53 | 6,616,025 |
| 22 Mar 18 |
13.63000 -0.18 |
13.84 | 13.52 | 13.73 | 8,140,822 |
| 21 Mar 18 |
13.80500 -0.10 |
13.93 | 13.75 | 13.91 | 5,118,897 |
| 20 Mar 18 |
13.90500 -0.05 |
14.03 | 13.84 | 13.98 | 5,042,871 |
| 19 Mar 18 |
13.95000 -0.09 |
14.03 | 13.89 | 14.01 | 5,042,899 |
| 16 Mar 18 |
14.03500 +0.09 |
14.06 | 13.90 | 13.95 | 13,330,700 |
| 15 Mar 18 |
13.95000 -0.03 |
14.06 | 13.91 | 14.03 | 6,133,705 |
| 14 Mar 18 |
13.97500 -0.01 |
14.07 | 13.94 | 13.98 | 4,902,156 |
| 13 Mar 18 |
13.98500 -0.23 |
14.28 | 13.96 | 14.26 | 6,805,354 |
| 12 Mar 18 |
14.21500 -0.01 |
14.31 | 14.14 | 14.29 | 4,612,444 |
| 09 Mar 18 |
14.22000 +0.10 |
14.26 | 14.08 | 14.11 | 6,346,552 |
| 08 Mar 18 |
14.12000 +0.11 |
14.16 | 13.97 | 13.98 | 7,253,829 |
| 07 Mar 18 |
14.00500 +0.08 |
14.01 | 13.85 | 13.91 | 5,512,166 |
| 06 Mar 18 |
13.92500 +0.04 |
14.05 | 13.89 | 14.02 | 5,471,486 |
| 05 Mar 18 |
13.88500 +0.15 |
13.93 | 13.68 | 13.72 | 7,046,677 |
| 02 Mar 18 |
13.74000 -0.20 |
13.94 | 13.69 | 13.87 | 7,631,730 |
| 01 Mar 18 |
13.93500 +0.00 |
13.99 | 13.81 | 13.88 | 7,588,935 |
| 28 Feb 18 |
13.94000 -0.03 |
13.99 | 13.88 | 13.90 | 5,571,733 |
| 27 Feb 18 |
13.97000 -0.07 |
14.15 | 13.86 | 14.09 | 7,563,001 |
| 26 Feb 18 |
14.04000 +0.02 |
14.15 | 13.95 | 14.15 | 8,035,261 |
| 23 Feb 18 |
14.01500 +0.20 |
14.02 | 13.80 | 13.89 | 7,089,370 |
| 22 Feb 18 |
13.81000 +0.12 |
13.93 | 13.61 | 13.68 | 10,027,830 |
| 21 Feb 18 |
13.69500 +0.02 |
14.02 | 13.65 | 13.90 | 10,570,760 |
| 20 Feb 18 |
13.67500 +0.13 |
13.71 | 13.53 | 13.60 | 5,685,705 |
| 19 Feb 18 |
13.54500 -0.10 |
13.69 | 13.53 | 13.65 | 4,208,648 |
| 16 Feb 18 |
13.64500 +0.16 |
13.72 | 13.56 | 13.57 | 5,487,361 |
| 15 Feb 18 |
13.49000 +0.04 |
13.52 | 13.41 | 13.52 | 5,595,736 |
| 14 Feb 18 |
13.45000 +0.02 |
13.67 | 13.41 | 13.48 | 6,651,087 |
| 13 Feb 18 |
13.43000 -0.13 |
13.59 | 13.41 | 13.56 | 5,341,157 |
| 12 Feb 18 |
13.56500 +0.16 |
13.72 | 13.43 | 13.59 | 6,196,697 |
| 09 Feb 18 |
13.40000 -0.15 |
13.60 | 13.31 | 13.52 | 10,298,520 |
| 08 Feb 18 |
13.54500 -0.31 |
13.79 | 13.47 | 13.79 | 8,842,958 |
| 07 Feb 18 |
13.85500 +0.24 |
13.91 | 13.66 | 13.74 | 9,233,740 |
| 06 Feb 18 |
13.61500 -0.32 |
13.87 | 13.58 | 13.65 | 13,385,480 |
| 05 Feb 18 |
13.94000 -0.22 |
14.19 | 13.94 | 14.09 | 7,342,285 |
| 02 Feb 18 |
14.16000 -0.30 |
14.45 | 14.02 | 14.42 | 12,588,940 |
| 01 Feb 18 |
14.45500 -0.09 |
14.68 | 14.43 | 14.60 | 6,647,373 |
| 31 Jan 18 |
14.54500 +0.01 |
14.67 | 14.52 | 14.61 | 5,168,087 |
| 30 Jan 18 |
14.54000 -0.16 |
14.69 | 14.52 | 14.68 | 4,851,351 |
| 29 Jan 18 |
14.70000 -0.15 |
14.84 | 14.64 | 14.84 | 4,728,552 |
| 26 Jan 18 |
14.84500 +0.12 |
14.92 | 14.70 | 14.76 | 5,770,764 |
| 25 Jan 18 |
14.72500 +0.05 |
14.90 | 14.65 | 14.66 | 6,469,475 |
| 24 Jan 18 |
14.67500 -0.06 |
14.86 | 14.63 | 14.82 | 4,717,062 |
| 23 Jan 18 |
14.74000 -0.03 |
14.90 | 14.70 | 14.88 | 4,863,240 |
| 22 Jan 18 |
14.76500 +0.32 |
14.90 | 14.43 | 14.45 | 9,548,686 |
| 19 Jan 18 |
14.45000 -0.01 |
14.54 | 14.37 | 14.47 | 6,810,712 |
| 18 Jan 18 |
14.46000 -0.09 |
14.68 | 14.40 | 14.60 | 5,300,283 |
| 17 Jan 18 |
14.54500 -0.06 |
14.62 | 14.52 | 14.58 | 5,085,185 |
| 16 Jan 18 |
14.60000 +0.13 |
14.64 | 14.47 | 14.53 | 6,444,831 |
| 15 Jan 18 |
14.47500 +0.01 |
14.53 | 14.38 | 14.52 | 5,143,582 |
| 12 Jan 18 |
14.46500 +0.15 |
14.48 | 14.35 | 14.38 | 5,334,928 |
| 11 Jan 18 |
14.31000 -0.12 |
14.50 | 14.27 | 14.48 | 6,937,822 |
| 10 Jan 18 |
14.43000 -0.28 |
14.72 | 14.40 | 14.70 | 8,749,637 |
| 09 Jan 18 |
14.71500 +0.02 |
14.80 | 14.65 | 14.70 | 5,486,199 |
| 08 Jan 18 |
14.70000 +0.08 |
14.73 | 14.59 | 14.63 | 4,569,150 |
| 05 Jan 18 |
14.62000 +0.13 |
14.62 | 14.48 | 14.52 | 5,739,730 |
| 04 Jan 18 |
14.49500 +0.01 |
14.55 | 14.42 | 14.52 | 7,180,972 |
| 03 Jan 18 |
14.49000 -0.03 |
14.54 | 14.37 | 14.53 | 5,713,414 |
| 02 Jan 18 |
14.52000 +0.05 |
14.53 | 14.39 | 14.52 | 5,623,409 |
| 29 Dec 17 |
14.47500 -0.03 |
14.55 | 14.44 | 14.46 | 3,966,624 |
| 28 Dec 17 |
14.50500 -0.05 |
14.58 | 14.45 | 14.57 | 4,067,131 |
| 27 Dec 17 |
14.55000 -0.09 |
14.70 | 14.55 | 14.64 | 3,713,207 |
| 22 Dec 17 |
14.64000 -0.11 |
14.78 | 14.57 | 14.76 | 4,875,412 |
| 21 Dec 17 |
14.75500 +0.11 |
14.76 | 14.52 | 14.64 | 6,575,100 |
| 20 Dec 17 |
14.64000 -0.05 |
14.69 | 14.49 | 14.69 | 8,796,084 |
| 19 Dec 17 |
14.68500 -0.04 |
14.83 | 14.68 | 14.74 | 4,722,352 |
| 18 Dec 17 |
14.72500 +0.07 |
14.77 | 14.69 | 14.72 | 5,105,571 |
| 15 Dec 17 |
14.66000 +0.09 |
14.66 | 14.53 | 14.57 | 13,655,400 |
| 14 Dec 17 |
14.57500 -0.08 |
14.70 | 14.55 | 14.69 | 7,854,467 |
| 13 Dec 17 |
14.65500 -0.17 |
14.85 | 14.65 | 14.83 | 11,841,660 |
| 12 Dec 17 |
14.82500 +0.18 |
14.87 | 14.59 | 14.70 | 10,019,050 |
| 11 Dec 17 |
14.64000 +0.00 |
14.75 | 14.62 | 14.75 | 6,898,328 |
| 08 Dec 17 |
14.64000 +0.07 |
14.78 | 14.60 | 14.74 | 9,032,903 |
| 07 Dec 17 |
14.57000 +0.33 |
14.68 | 14.16 | 14.26 | 13,743,790 |
| 06 Dec 17 |
14.24000 +0.00 |
14.30 | 14.10 | 14.17 | 7,636,447 |
| 05 Dec 17 |
14.24000 -0.27 |
14.44 | 14.24 | 14.25 | 8,623,743 |
| 04 Dec 17 |
14.51000 +0.06 |
14.60 | 14.42 | 14.52 | 7,055,529 |
| 01 Dec 17 |
14.45000 -0.03 |
14.61 | 14.35 | 14.47 | 8,773,653 |
| 30 Nov 17 |
14.48000 +0.02 |
14.74 | 14.38 | 14.47 | 12,912,870 |
| 29 Nov 17 |
14.46000 +0.05 |
14.60 | 14.39 | 14.47 | 7,812,534 |
| 28 Nov 17 |
14.41000 +0.10 |
14.47 | 14.32 | 14.35 | 4,921,825 |
| 27 Nov 17 |
14.31500 +0.05 |
14.37 | 14.23 | 14.26 | 4,647,692 |
| 24 Nov 17 |
14.26500 +0.01 |
14.33 | 14.18 | 14.26 | 4,067,816 |
| 23 Nov 17 |
14.25500 +0.08 |
14.26 | 14.10 | 14.16 | 4,834,770 |
| 22 Nov 17 |
14.17500 +0.03 |
14.27 | 14.12 | 14.14 | 5,482,873 |
| 21 Nov 17 |
14.14500 +0.01 |
14.20 | 14.10 | 14.15 | 5,130,121 |
| 20 Nov 17 |
14.14000 +0.03 |
14.22 | 14.04 | 14.10 | 4,937,303 |
| 17 Nov 17 |
14.11000 +0.04 |
14.14 | 13.99 | 14.12 | 7,062,210 |
| 16 Nov 17 |
14.07000 +0.08 |
14.09 | 13.96 | 14.05 | 5,941,884 |
| 15 Nov 17 |
13.99000 -0.02 |
14.07 | 13.90 | 13.95 | 8,318,390 |
| 14 Nov 17 |
14.01000 -0.09 |
14.20 | 13.93 | 14.12 | 8,967,587 |
| 13 Nov 17 |
14.10000 -0.16 |
14.32 | 14.02 | 14.31 | 6,981,694 |
| 10 Nov 17 |
14.26500 -0.03 |
14.36 | 14.22 | 14.35 | 5,624,197 |
| 09 Nov 17 |
14.29500 -0.04 |
14.40 | 14.23 | 14.35 | 7,073,659 |
| 08 Nov 17 |
14.33500 +0.09 |
14.39 | 14.27 | 14.30 | 8,002,364 |
| 07 Nov 17 |
14.25000 -0.02 |
14.35 | 14.24 | 14.31 | 6,041,884 |
| 06 Nov 17 |
14.27000 -0.02 |
14.30 | 14.22 | 14.29 | 6,382,241 |
| 03 Nov 17 |
14.29000 +0.00 |
14.38 | 14.24 | 14.38 | 6,659,473 |
| 02 Nov 17 |
14.29000 +0.10 |
14.34 | 14.19 | 14.22 | 8,231,213 |
| 01 Nov 17 |
14.18500 +0.10 |
14.24 | 14.08 | 14.12 | 6,578,449 |
| 31 Oct 17 |
14.08500 -0.09 |
14.18 | 14.07 | 14.14 | 6,671,113 |
| 30 Oct 17 |
14.17000 +0.22 |
14.20 | 14.07 | 14.11 | 8,822,132 |
| 27 Oct 17 |
13.95000 +0.21 |
13.99 | 13.76 | 13.85 | 10,408,880 |
| 26 Oct 17 |
13.74000 +0.18 |
13.82 | 13.64 | 13.73 | 11,097,620 |
| 25 Oct 17 |
13.56500 -0.09 |
13.68 | 13.50 | 13.67 | 7,339,187 |
| 24 Oct 17 |
13.65500 +0.00 |
13.73 | 13.61 | 13.64 | 4,223,636 |
| 23 Oct 17 |
13.65500 +0.01 |
13.83 | 13.62 | 13.67 | 5,586,616 |
| 20 Oct 17 |
13.65000 +0.00 |
13.72 | 13.52 | 13.71 | 8,993,106 |
| 19 Oct 17 |
13.65000 -0.15 |
13.82 | 13.60 | 13.78 | 9,369,281 |
| 18 Oct 17 |
13.79500 -0.07 |
13.90 | 13.76 | 13.90 | 5,653,133 |
| 17 Oct 17 |
13.86500 -0.03 |
13.93 | 13.82 | 13.90 | 5,290,683 |
| 16 Oct 17 |
13.90000 +0.07 |
13.94 | 13.84 | 13.87 | 4,726,655 |
| 13 Oct 17 |
13.83000 +0.00 |
13.93 | 13.81 | 13.85 | 5,774,438 |
| 12 Oct 17 |
13.83000 -0.09 |
13.90 | 13.80 | 13.88 | 5,467,753 |
| 11 Oct 17 |
13.92000 +0.09 |
13.97 | 13.73 | 13.84 | 6,550,238 |
| 10 Oct 17 |
13.83000 +0.04 |
13.85 | 13.73 | 13.80 | 3,921,508 |
| 09 Oct 17 |
13.79000 -0.05 |
13.88 | 13.73 | 13.88 | 4,553,126 |
| 06 Oct 17 |
13.83500 +0.02 |
13.86 | 13.78 | 13.81 | 4,716,839 |
| 05 Oct 17 |
13.81000 +0.08 |
13.81 | 13.70 | 13.70 | 4,477,432 |
| 04 Oct 17 |
13.73000 -0.08 |
13.84 | 13.66 | 13.84 | 6,064,744 |
| 03 Oct 17 |
13.81000 +0.04 |
13.87 | 13.73 | 13.78 | 3,695,868 |
| 02 Oct 17 |
13.77500 -0.09 |
13.86 | 13.73 | 13.86 | 6,285,645 |
| 29 Sep 17 |
13.86000 +0.04 |
13.90 | 13.78 | 13.85 | 7,677,738 |
| 28 Sep 17 |
13.82000 -0.07 |
13.88 | 13.78 | 13.88 | 6,273,381 |
| 27 Sep 17 |
13.89000 +0.05 |
13.90 | 13.82 | 13.88 | 6,792,789 |
| 26 Sep 17 |
13.84000 +0.02 |
13.94 | 13.79 | 13.85 | 5,290,359 |
| 25 Sep 17 |
13.82500 +0.05 |
13.86 | 13.73 | 13.75 | 5,070,561 |
| 22 Sep 17 |
13.78000 +0.01 |
13.87 | 13.71 | 13.77 | 6,748,170 |
| 21 Sep 17 |
13.77000 -0.31 |
14.10 | 13.68 | 14.08 | 12,860,490 |
| 20 Sep 17 |
14.08500 +0.00 |
14.22 | 14.09 | 14.12 | 6,404,643 |
| 19 Sep 17 |
14.08500 +0.07 |
14.10 | 13.93 | 14.02 | 5,911,331 |
| 18 Sep 17 |
14.01000 +0.11 |
14.05 | 13.93 | 13.97 | 5,363,502 |
| 15 Sep 17 |
13.89500 -0.02 |
13.98 | 13.82 | 13.94 | 12,462,330 |
| 14 Sep 17 |
13.92000 -0.06 |
13.99 | 13.89 | 13.98 | 4,574,217 |
| 13 Sep 17 |
13.97500 +0.04 |
13.98 | 13.85 | 13.96 | 6,374,694 |
| 12 Sep 17 |
13.94000 -0.01 |
13.98 | 13.87 | 13.95 | 5,842,469 |
| 11 Sep 17 |
13.95000 +0.14 |
13.97 | 13.85 | 13.89 | 5,711,831 |
| 08 Sep 17 |
13.81000 -0.12 |
13.93 | 13.79 | 13.90 | 5,225,303 |
| 07 Sep 17 |
13.93000 +0.04 |
13.94 | 13.78 | 13.91 | 6,564,966 |
| 06 Sep 17 |
13.89000 -0.06 |
13.97 | 13.81 | 13.90 | 4,321,721 |
| 05 Sep 17 |
13.95000 -0.28 |
14.14 | 13.90 | 14.05 | 9,666,947 |
| 04 Sep 17 |
14.23500 -0.02 |
14.27 | 14.16 | 14.19 | 3,172,377 |
| 01 Sep 17 |
14.25500 -0.02 |
14.35 | 14.22 | 14.27 | 4,868,694 |
| 31 Aug 17 |
14.27500 +0.06 |
14.32 | 14.20 | 14.24 | 5,354,757 |
| 30 Aug 17 |
14.21000 +0.10 |
14.27 | 14.15 | 14.20 | 5,126,769 |
| 29 Aug 17 |
14.11000 -0.04 |
14.14 | 13.97 | 14.06 | 5,612,752 |
| 28 Aug 17 |
14.15000 +0.00 |
14.21 | 14.05 | 14.10 | 2,874,465 |
| 25 Aug 17 |
14.15000 -0.07 |
14.25 | 14.10 | 14.23 | 3,884,264 |
| 24 Aug 17 |
14.21500 -0.03 |
14.31 | 14.19 | 14.27 | 3,191,857 |
| 23 Aug 17 |
14.25000 +0.01 |
14.35 | 14.23 | 14.27 | 3,458,238 |
| 22 Aug 17 |
14.24500 +0.09 |
14.27 | 14.17 | 14.21 | 4,652,801 |
| 21 Aug 17 |
14.15500 -0.07 |
14.21 | 14.10 | 14.20 | 5,508,134 |
| 18 Aug 17 |
14.22500 -0.02 |
14.25 | 14.11 | 14.18 | 5,245,160 |
| 17 Aug 17 |
14.24500 -0.09 |
14.35 | 14.19 | 14.32 | 5,050,217 |
| 16 Aug 17 |
14.33000 +0.00 |
14.40 | 14.31 | 14.39 | 3,615,723 |
| 15 Aug 17 |
14.33000 +0.05 |
14.43 | 14.31 | 14.31 | 3,800,562 |
| 14 Aug 17 |
14.28500 +0.22 |
14.33 | 14.02 | 14.10 | 4,539,440 |
| 11 Aug 17 |
14.06500 -0.22 |
14.27 | 14.03 | 14.22 | 6,168,310 |
| 10 Aug 17 |
14.28500 -0.04 |
14.39 | 14.25 | 14.32 | 5,418,350 |
| 09 Aug 17 |
14.32500 -0.15 |
14.39 | 14.18 | 14.39 | 7,574,249 |
| 08 Aug 17 |
14.47000 -0.04 |
14.56 | 14.40 | 14.50 | 4,597,477 |
| 07 Aug 17 |
14.51000 +0.06 |
14.52 | 14.41 | 14.45 | 3,240,424 |
| 04 Aug 17 |
14.45500 +0.15 |
14.53 | 14.25 | 14.25 | 4,274,961 |
| 03 Aug 17 |
14.30000 +0.07 |
14.34 | 14.15 | 14.20 | 4,239,663 |
| 02 Aug 17 |
14.23500 -0.03 |
14.30 | 14.18 | 14.30 | 4,479,951 |
| 01 Aug 17 |
14.26000 +0.04 |
14.43 | 14.21 | 14.43 | 5,580,105 |
| 31 Jul 17 |
14.22000 -0.10 |
14.38 | 14.21 | 14.31 | 6,178,475 |
| 28 Jul 17 |
14.32500 -0.15 |
14.48 | 14.27 | 14.48 | 8,612,389 |
| 27 Jul 17 |
14.48000 +0.15 |
14.78 | 14.40 | 14.77 | 12,548,220 |
| 26 Jul 17 |
14.33000 +0.10 |
14.44 | 14.18 | 14.23 | 4,445,254 |
| 25 Jul 17 |
14.23000 +0.04 |
14.41 | 14.18 | 14.20 | 5,069,564 |
| 24 Jul 17 |
14.19000 -0.04 |
14.27 | 14.09 | 14.27 | 4,971,335 |
| 21 Jul 17 |
14.22500 -0.15 |
14.53 | 14.13 | 14.44 | 7,515,341 |
| 20 Jul 17 |
14.37500 +0.02 |
14.50 | 14.29 | 14.44 | 4,592,638 |
| 19 Jul 17 |
14.35000 +0.10 |
14.40 | 14.24 | 14.30 | 3,290,422 |
| 18 Jul 17 |
14.25000 -0.13 |
14.48 | 14.24 | 14.36 | 4,706,896 |
| 17 Jul 17 |
14.37500 +0.08 |
14.41 | 14.27 | 14.34 | 5,023,668 |
| 14 Jul 17 |
14.29500 -0.06 |
14.44 | 14.22 | 14.41 | 4,317,532 |
| 13 Jul 17 |
14.36000 +0.23 |
14.48 | 14.14 | 14.18 | 7,766,218 |
| 12 Jul 17 |
14.13000 +0.20 |
14.24 | 13.93 | 13.95 | 6,818,943 |
| 11 Jul 17 |
13.92500 -0.12 |
14.13 | 13.90 | 14.10 | 4,404,468 |
| 10 Jul 17 |
14.04500 +0.04 |
14.09 | 13.94 | 14.05 | 3,696,030 |
| 07 Jul 17 |
14.00500 -0.02 |
14.06 | 13.90 | 14.00 | 4,485,172 |
| 06 Jul 17 |
14.03000 -0.05 |
14.13 | 13.96 | 14.07 | 6,074,896 |
| 05 Jul 17 |
14.08000 +0.02 |
14.15 | 14.03 | 14.06 | 7,428,915 |
| 04 Jul 17 |
14.06500 -0.02 |
14.09 | 13.94 | 14.05 | 4,937,414 |
| 03 Jul 17 |
14.08000 +0.19 |
14.10 | 13.95 | 14.00 | 5,079,865 |
| 30 Jun 17 |
13.89000 -0.14 |
14.10 | 13.85 | 14.02 | 7,901,631 |
| 29 Jun 17 |
14.03500 -0.15 |
14.26 | 13.93 | 14.23 | 8,608,492 |
| 28 Jun 17 |
14.19000 -0.06 |
14.35 | 14.13 | 14.20 | 5,549,457 |
| 27 Jun 17 |
14.25000 -0.14 |
14.39 | 14.18 | 14.39 | 4,964,439 |
| 26 Jun 17 |
14.39000 +0.02 |
14.49 | 14.35 | 14.43 | 4,244,820 |
| 23 Jun 17 |
14.37000 -0.03 |
14.40 | 14.28 | 14.35 | 3,931,602 |
| 22 Jun 17 |
14.40000 -0.11 |
14.48 | 14.28 | 14.48 | 6,470,027 |
| 21 Jun 17 |
14.51000 +0.10 |
14.55 | 14.27 | 14.40 | 6,898,927 |
| 20 Jun 17 |
14.41500 -0.15 |
14.62 | 14.41 | 14.60 | 9,468,144 |
| 19 Jun 17 |
14.56000 -0.17 |
14.84 | 14.56 | 14.78 | 6,707,643 |
| 16 Jun 17 |
14.73500 +0.09 |
14.74 | 14.60 | 14.68 | 9,447,142 |
| 15 Jun 17 |
14.64000 -0.21 |
14.82 | 14.45 | 14.82 | 10,989,490 |
| 14 Jun 17 |
14.85500 -0.03 |
15.04 | 14.85 | 14.91 | 6,977,822 |
| 13 Jun 17 |
14.88000 -0.18 |
15.02 | 14.79 | 14.97 | 7,741,153 |
| 12 Jun 17 |
15.06500 -0.21 |
15.06 | 14.82 | 14.90 | 8,408,545 |
| 09 Jun 17 |
15.27000 +0.03 |
15.42 | 15.22 | 15.22 | 5,893,212 |
| 08 Jun 17 |
15.24500 -0.07 |
15.37 | 15.20 | 15.30 | 6,093,674 |
| 07 Jun 17 |
15.31500 -0.11 |
15.54 | 15.30 | 15.34 | 6,175,892 |
| 06 Jun 17 |
15.42000 -0.04 |
15.49 | 15.27 | 15.41 | 5,411,725 |
| 05 Jun 17 |
15.46000 -0.09 |
15.60 | 15.40 | 15.56 | 2,409,482 |
| 02 Jun 17 |
15.55000 +0.02 |
15.65 | 15.44 | 15.60 | 6,961,058 |
| 01 Jun 17 |
15.53000 -0.11 |
15.73 | 15.53 | 15.65 | 7,983,923 |
| 31 May 17 |
15.64000 -0.01 |
15.79 | 15.60 | 15.69 | 8,704,677 |
| 30 May 17 |
15.65000 -0.09 |
15.73 | 15.57 | 15.65 | 4,921,458 |
| 29 May 17 |
15.73500 +0.01 |
15.76 | 15.65 | 15.70 | 1,956,574 |
| 26 May 17 |
15.73000 +0.04 |
15.76 | 15.60 | 15.70 | 4,165,167 |
| 25 May 17 |
15.69000 -0.01 |
15.77 | 15.62 | 15.75 | 4,027,109 |
| 24 May 17 |
15.70000 +0.12 |
15.76 | 15.55 | 15.62 | 6,009,723 |
| 23 May 17 |
15.58000 -0.02 |
15.80 | 15.51 | 15.55 | 7,242,124 |
| 22 May 17 |
15.60000 +0.31 |
15.61 | 15.24 | 15.28 | 7,654,922 |
| 19 May 17 |
15.29000 +0.07 |
15.34 | 15.16 | 15.23 | 6,402,993 |
| 18 May 17 |
15.21500 -0.03 |
15.30 | 15.01 | 15.27 | 6,632,142 |
| 17 May 17 |
15.24500 -0.19 |
15.40 | 15.16 | 15.40 | 6,275,437 |
| 16 May 17 |
15.44000 +0.17 |
15.52 | 15.27 | 15.33 | 6,113,392 |
| 15 May 17 |
15.26500 -0.06 |
15.40 | 15.20 | 15.36 | 4,437,746 |
| 12 May 17 |
15.32500 +0.49 |
15.34 | 14.82 | 14.85 | 9,142,972 |
| 11 May 17 |
14.83500 -0.07 |
14.96 | 14.82 | 14.96 | 5,923,128 |
| 10 May 17 |
14.91000 -0.14 |
15.07 | 14.84 | 15.05 | 6,294,001 |
| 09 May 17 |
15.05000 +0.01 |
15.16 | 14.98 | 15.13 | 7,787,554 |
| 08 May 17 |
15.04500 +0.05 |
15.25 | 14.93 | 15.15 | 7,126,437 |
| 05 May 17 |
15.00000 +0.40 |
15.00 | 14.65 | 14.69 | 10,444,970 |
| 04 May 17 |
14.60000 +0.22 |
14.64 | 14.40 | 14.48 | 8,302,391 |
| 03 May 17 |
14.38500 +0.07 |
14.44 | 14.25 | 14.32 | 5,209,250 |
| 02 May 17 |
14.32000 +0.12 |
14.36 | 14.20 | 14.27 | 7,608,374 |
| 28 Apr 17 |
14.20000 -0.34 |
14.57 | 14.11 | 14.56 | 11,768,370 |
| 27 Apr 17 |
14.54000 -0.19 |
14.82 | 14.44 | 14.80 | 8,601,097 |
| 26 Apr 17 |
14.72500 +0.09 |
14.84 | 14.60 | 14.65 | 8,687,310 |
| 25 Apr 17 |
14.64000 -0.07 |
14.76 | 14.60 | 14.76 | 7,652,299 |
| 24 Apr 17 |
14.71500 +0.70 |
14.80 | 14.45 | 14.76 | 16,580,010 |
| 21 Apr 17 |
14.01000 -0.04 |
14.06 | 13.90 | 14.01 | 10,402,110 |
| 20 Apr 17 |
14.05000 +0.02 |
14.10 | 13.92 | 14.02 | 7,885,165 |
| 19 Apr 17 |
14.03000 +0.06 |
14.05 | 13.88 | 13.94 | 6,235,145 |
| 18 Apr 17 |
13.96500 -0.18 |
14.20 | 13.91 | 14.19 | 8,609,088 |
| 13 Apr 17 |
14.15000 -0.21 |
14.39 | 14.11 | 14.35 | 6,664,734 |
| 12 Apr 17 |
14.36000 +0.02 |
14.44 | 14.30 | 14.38 | 6,358,811 |
| 11 Apr 17 |
14.34000 +0.05 |
14.34 | 14.21 | 14.21 | 4,721,164 |
| 10 Apr 17 |
14.29000 -0.02 |
14.35 | 14.22 | 14.31 | 4,108,111 |
| 07 Apr 17 |
14.30500 -0.05 |
14.35 | 14.22 | 14.31 | 6,083,467 |
| 06 Apr 17 |
14.35500 -0.03 |
14.40 | 14.29 | 14.36 | 5,369,804 |
| 05 Apr 17 |
14.38500 -0.07 |
14.49 | 14.38 | 14.49 | 4,720,680 |
| 04 Apr 17 |
14.46000 -0.09 |
14.60 | 14.45 | 14.57 | 5,264,366 |
| 03 Apr 17 |
14.55000 -0.01 |
14.65 | 14.52 | 14.65 | 5,437,236 |
| 31 Mar 17 |
14.56500 -0.06 |
14.60 | 14.36 | 14.56 | 10,500,150 |
| 30 Mar 17 |
14.62500 +0.02 |
14.63 | 14.48 | 14.61 | 4,618,537 |
| 29 Mar 17 |
14.60000 -0.09 |
14.68 | 14.55 | 14.67 | 5,271,576 |
| 28 Mar 17 |
14.68500 -0.09 |
14.77 | 14.59 | 14.73 | 6,234,365 |
| 27 Mar 17 |
14.78000 +0.13 |
14.78 | 14.51 | 14.55 | 4,932,079 |
| 24 Mar 17 |
14.65000 -0.15 |
14.78 | 14.61 | 14.77 | 7,008,709 |
| 23 Mar 17 |
14.80000 -0.02 |
14.86 | 14.58 | 14.80 | 6,581,260 |
| 22 Mar 17 |
14.82500 +0.13 |
14.84 | 14.61 | 14.68 | 5,296,330 |
| 21 Mar 17 |
14.69500 -0.09 |
14.87 | 14.64 | 14.81 | 5,636,120 |
| 20 Mar 17 |
14.78000 -0.07 |
14.91 | 14.76 | 14.80 | 3,882,600 |
| 17 Mar 17 |
14.85500 +0.13 |
14.85 | 14.61 | 14.73 | 8,552,928 |
| 16 Mar 17 |
14.73000 +0.21 |
14.76 | 14.57 | 14.66 | 6,742,041 |
| 15 Mar 17 |
14.52000 -0.07 |
14.60 | 14.49 | 14.60 | 3,820,643 |
| 14 Mar 17 |
14.59500 -0.10 |
14.73 | 14.52 | 14.69 | 4,962,007 |
| 13 Mar 17 |
14.69500 -0.07 |
15.15 | 14.66 | 14.74 | 7,929,317 |
| 10 Mar 17 |
14.76500 +0.13 |
14.86 | 14.65 | 14.72 | 6,571,792 |
| 09 Mar 17 |
14.63500 +0.25 |
14.68 | 14.34 | 14.39 | 6,431,180 |
| 08 Mar 17 |
14.38500 +0.04 |
14.40 | 14.23 | 14.31 | 4,567,407 |
| 07 Mar 17 |
14.34500 -0.05 |
14.48 | 14.28 | 14.47 | 5,838,383 |
| 06 Mar 17 |
14.40000 +0.02 |
14.44 | 14.30 | 14.40 | 5,277,870 |
| 03 Mar 17 |
14.37500 +0.01 |
14.49 | 14.25 | 14.25 | 6,715,324 |
| 02 Mar 17 |
14.37000 -0.03 |
14.44 | 14.26 | 14.44 | 6,331,941 |
| 01 Mar 17 |
14.40000 +0.13 |
14.44 | 14.26 | 14.36 | 6,019,119 |
| 28 Feb 17 |
14.26500 +0.00 |
14.34 | 14.14 | 14.32 | 6,305,347 |
| 27 Feb 17 |
14.26500 -0.15 |
14.50 | 14.22 | 14.49 | 5,689,177 |
| 24 Feb 17 |
14.42000 -0.19 |
14.69 | 14.35 | 14.65 | 7,580,534 |
| 23 Feb 17 |
14.61000 +0.07 |
14.80 | 14.50 | 14.75 | 6,574,233 |
| 22 Feb 17 |
14.54000 +0.09 |
14.70 | 14.40 | 14.49 | 6,424,217 |
| 21 Feb 17 |
14.45500 +0.10 |
14.52 | 14.42 | 14.51 | 5,998,017 |
| 20 Feb 17 |
14.35000 -0.05 |
14.51 | 14.28 | 14.50 | 6,348,693 |
| 17 Feb 17 |
14.39500 -0.26 |
14.69 | 14.30 | 14.69 | 6,996,257 |
| 16 Feb 17 |
14.65500 +0.06 |
14.70 | 14.55 | 14.61 | 4,224,136 |
| 15 Feb 17 |
14.59500 +0.10 |
14.66 | 14.51 | 14.60 | 4,818,283 |
| 14 Feb 17 |
14.49500 +0.09 |
14.71 | 14.45 | 14.65 | 8,177,072 |
| 13 Feb 17 |
14.40500 +0.00 |
14.52 | 14.34 | 14.43 | 4,244,107 |
| 10 Feb 17 |
14.40500 -0.05 |
14.50 | 14.34 | 14.45 | 4,667,217 |
| 09 Feb 17 |
14.45000 +0.17 |
14.50 | 14.28 | 14.32 | 4,457,365 |
| 08 Feb 17 |
14.28000 +0.13 |
14.30 | 14.07 | 14.23 | 4,400,142 |
| 07 Feb 17 |
14.15000 -0.13 |
14.31 | 14.10 | 14.27 | 4,635,709 |
| 06 Feb 17 |
14.28000 -0.09 |
14.60 | 14.28 | 14.56 | 4,697,309 |
| 03 Feb 17 |
14.36500 +0.09 |
14.42 | 14.30 | 14.32 | 2,985,959 |
| 02 Feb 17 |
14.28000 +0.01 |
14.41 | 14.11 | 14.18 | 5,603,127 |
| 01 Feb 17 |
14.26500 -0.06 |
14.51 | 14.21 | 14.40 | 6,206,105 |
| 31 Jan 17 |
14.32500 -0.05 |
14.48 | 14.32 | 14.35 | 5,180,508 |
| 30 Jan 17 |
14.37000 -0.08 |
14.52 | 14.29 | 14.45 | 4,133,837 |
| 27 Jan 17 |
14.45000 -0.11 |
14.57 | 14.35 | 14.57 | 5,531,957 |
| 26 Jan 17 |
14.55500 +0.03 |
14.59 | 14.45 | 14.56 | 5,153,173 |
| 25 Jan 17 |
14.53000 -0.10 |
14.76 | 14.48 | 14.74 | 6,932,402 |
| 24 Jan 17 |
14.63000 -0.10 |
14.78 | 14.52 | 14.69 | 5,458,843 |
| 23 Jan 17 |
14.72500 -0.14 |
14.79 | 14.65 | 14.78 | 3,435,106 |
| 20 Jan 17 |
14.86500 +0.00 |
14.98 | 14.77 | 14.87 | 10,157,600 |
| 19 Jan 17 |
14.86500 -0.11 |
14.98 | 14.77 | 14.93 | 5,029,653 |
| 18 Jan 17 |
14.97000 +0.01 |
15.02 | 14.86 | 14.97 | 4,385,929 |
| 17 Jan 17 |
14.96000 +0.05 |
14.98 | 14.70 | 14.86 | 4,877,165 |
| 16 Jan 17 |
14.91500 -0.07 |
15.02 | 14.85 | 14.99 | 5,216,347 |
| 13 Jan 17 |
14.99000 +0.21 |
15.05 | 14.73 | 14.78 | 7,334,958 |
| 12 Jan 17 |
14.78000 +0.13 |
14.78 | 14.45 | 14.65 | 6,750,963 |
| 11 Jan 17 |
14.65000 +0.04 |
14.69 | 14.47 | 14.64 | 5,397,032 |
| 10 Jan 17 |
14.61000 -0.17 |
14.80 | 14.48 | 14.80 | 6,318,863 |
| 09 Jan 17 |
14.78000 -0.01 |
14.83 | 14.62 | 14.83 | 3,387,678 |
| 06 Jan 17 |
14.79000 -0.01 |
14.88 | 14.69 | 14.80 | 3,823,411 |
| 05 Jan 17 |
14.79500 +0.09 |
14.84 | 14.60 | 14.62 | 4,935,238 |
| 04 Jan 17 |
14.70500 +0.11 |
14.72 | 14.55 | 14.64 | 5,563,953 |
| 03 Jan 17 |
14.59000 +0.02 |
14.64 | 14.48 | 14.63 | 4,314,413 |
| 02 Jan 17 |
14.57000 +0.13 |
14.61 | 14.36 | 14.40 | 2,306,553 |
| 30 Dec 16 |
14.43500 +0.06 |
14.44 | 14.30 | 14.40 | 3,594,089 |
| 29 Dec 16 |
14.37500 +0.15 |
14.44 | 14.16 | 14.18 | 3,132,063 |
| 28 Dec 16 |
14.22000 -0.05 |
14.27 | 14.18 | 14.25 | 2,698,314 |
| 27 Dec 16 |
14.27500 -0.02 |
14.36 | 14.20 | 14.31 | 2,094,445 |
| 23 Dec 16 |
14.29000 +0.15 |
14.35 | 14.16 | 14.21 | 3,104,952 |
| 22 Dec 16 |
14.13500 -0.05 |
14.24 | 14.10 | 14.19 | 4,762,652 |
| 21 Dec 16 |
14.19000 -0.03 |
14.29 | 14.12 | 14.20 | 4,412,254 |
| 20 Dec 16 |
14.21500 +0.01 |
14.41 | 14.18 | 14.25 | 5,482,833 |
| 19 Dec 16 |
14.21000 +0.21 |
14.24 | 13.97 | 14.00 | 7,573,084 |
| 16 Dec 16 |
14.00000 +0.28 |
14.07 | 13.75 | 13.77 | 23,130,360 |
| 15 Dec 16 |
13.71500 -0.14 |
13.86 | 13.68 | 13.81 | 9,884,458 |
| 14 Dec 16 |
13.86000 +0.09 |
13.88 | 13.65 | 13.70 | 7,748,558 |
| 13 Dec 16 |
13.77000 +0.26 |
13.78 | 13.52 | 13.52 | 8,123,219 |
| 12 Dec 16 |
13.51500 +0.02 |
13.56 | 13.44 | 13.52 | 5,216,369 |
| 09 Dec 16 |
13.50000 -0.23 |
13.78 | 13.47 | 13.73 | 12,002,990 |
| 08 Dec 16 |
13.73500 +0.24 |
13.89 | 13.52 | 13.55 | 9,894,792 |
| 07 Dec 16 |
13.49000 +0.06 |
13.55 | 13.34 | 13.53 | 8,822,865 |
| 06 Dec 16 |
13.42500 +0.19 |
13.48 | 13.17 | 13.17 | 6,930,457 |
| 05 Dec 16 |
13.24000 -0.16 |
13.51 | 13.09 | 13.14 | 8,605,337 |
| 02 Dec 16 |
13.40000 -0.23 |
13.49 | 13.32 | 13.49 | 8,884,062 |
| 01 Dec 16 |
13.63000 -0.13 |
13.77 | 13.58 | 13.70 | 6,247,595 |
| 30 Nov 16 |
13.75500 -0.02 |
13.91 | 13.71 | 13.77 | 7,298,334 |
| 29 Nov 16 |
13.77000 +0.17 |
13.87 | 13.59 | 13.60 | 5,530,762 |
| 28 Nov 16 |
13.60000 -0.17 |
13.76 | 13.56 | 13.71 | 4,293,797 |
| 25 Nov 16 |
13.77000 +0.06 |
13.77 | 13.65 | 13.72 | 2,411,374 |
| 24 Nov 16 |
13.71000 -0.02 |
13.78 | 13.63 | 13.74 | 2,182,901 |
| 23 Nov 16 |
13.72500 -0.09 |
13.83 | 13.66 | 13.81 | 4,420,021 |
| 22 Nov 16 |
13.81500 +0.10 |
13.86 | 13.75 | 13.78 | 6,219,157 |
| 21 Nov 16 |
13.71500 +0.06 |
13.76 | 13.56 | 13.73 | 3,636,183 |
| 18 Nov 16 |
13.66000 -0.08 |
13.81 | 13.55 | 13.78 | 6,620,389 |
| 17 Nov 16 |
13.74000 +0.20 |
13.78 | 13.48 | 13.59 | 6,180,938 |
| 16 Nov 16 |
13.54000 -0.09 |
13.81 | 13.51 | 13.70 | 5,135,216 |
| 15 Nov 16 |
13.62500 +0.20 |
13.71 | 13.52 | 13.55 | 6,429,523 |
| 14 Nov 16 |
13.42500 -0.12 |
13.63 | 13.34 | 13.63 | 6,472,189 |
| 11 Nov 16 |
13.54500 -0.14 |
13.76 | 13.49 | 13.72 | 6,656,649 |
| 10 Nov 16 |
13.68500 -0.38 |
14.15 | 13.53 | 14.15 | 14,332,610 |
| 09 Nov 16 |
14.06000 +0.09 |
14.06 | 13.57 | 13.61 | 10,326,560 |
| 08 Nov 16 |
13.97000 -0.01 |
14.02 | 13.85 | 13.91 | 3,807,445 |
| 07 Nov 16 |
13.98000 +0.18 |
14.03 | 13.88 | 13.99 | 5,273,380 |
| 04 Nov 16 |
13.80000 -0.22 |
14.03 | 13.78 | 14.01 | 6,973,676 |
| 03 Nov 16 |
14.01500 -0.09 |
14.15 | 14.02 | 14.10 | 4,683,306 |
| 02 Nov 16 |
14.11000 -0.04 |
14.23 | 14.01 | 14.03 | 5,638,238 |
| 01 Nov 16 |
14.15000 -0.20 |
14.43 | 14.14 | 14.39 | 4,958,148 |
| 31 Oct 16 |
14.35000 -0.15 |
14.45 | 14.27 | 14.40 | 5,782,384 |
| 28 Oct 16 |
14.50500 -0.09 |
14.55 | 14.38 | 14.53 | 5,989,766 |
| 27 Oct 16 |
14.59500 -0.09 |
14.80 | 14.49 | 14.69 | 6,655,699 |
| 26 Oct 16 |
14.69000 +0.02 |
14.92 | 14.56 | 14.90 | 5,311,100 |
| 25 Oct 16 |
14.66500 +0.58 |
14.85 | 14.34 | 14.37 | 11,233,110 |
| 24 Oct 16 |
14.08500 +0.01 |
14.19 | 14.02 | 14.15 | 4,811,845 |
| 21 Oct 16 |
14.08000 +0.06 |
14.09 | 13.94 | 14.02 | 4,998,671 |
| 20 Oct 16 |
14.01500 +0.00 |
14.06 | 13.84 | 14.06 | 5,321,465 |
| 19 Oct 16 |
14.01500 -0.11 |
14.14 | 13.97 | 14.14 | 3,724,458 |
| 18 Oct 16 |
14.13000 +0.20 |
14.15 | 14.01 | 14.04 | 3,879,886 |
| 17 Oct 16 |
13.92500 +0.02 |
14.02 | 13.84 | 13.88 | 3,472,568 |
| 14 Oct 16 |
13.90500 +0.22 |
13.98 | 13.72 | 13.80 | 4,763,749 |
| 13 Oct 16 |
13.68000 -0.04 |
13.68 | 13.47 | 13.64 | 5,045,113 |
| 12 Oct 16 |
13.72000 -0.13 |
13.90 | 13.70 | 13.85 | 4,674,744 |
| 11 Oct 16 |
13.85000 +0.01 |
13.94 | 13.76 | 13.81 | 4,146,122 |
| 10 Oct 16 |
13.84000 +0.24 |
13.85 | 13.60 | 13.63 | 4,703,940 |
| 07 Oct 16 |
13.60000 -0.07 |
13.69 | 13.49 | 13.69 | 5,027,578 |
| 06 Oct 16 |
13.67000 -0.18 |
13.90 | 13.57 | 13.90 | 5,825,920 |
| 05 Oct 16 |
13.85000 -0.19 |
13.96 | 13.80 | 13.94 | 4,741,704 |
| 04 Oct 16 |
14.04500 +0.24 |
14.13 | 13.81 | 13.82 | 6,887,001 |
| 03 Oct 16 |
13.80000 -0.13 |
13.93 | 13.71 | 13.81 | 4,882,972 |
| 30 Sep 16 |
13.93000 -0.02 |
13.97 | 13.67 | 13.82 | 6,483,117 |
| 29 Sep 16 |
13.95000 +0.01 |
14.13 | 13.90 | 14.04 | 4,372,087 |
| 28 Sep 16 |
13.93500 +0.18 |
14.00 | 13.81 | 13.82 | 5,263,647 |
| 27 Sep 16 |
13.76000 +0.24 |
13.91 | 13.70 | 13.75 | 8,700,810 |
| 26 Sep 16 |
13.52500 -0.22 |
13.70 | 13.48 | 13.64 | 4,979,090 |
| 23 Sep 16 |
13.74000 +0.00 |
13.77 | 13.66 | 13.70 | 4,403,472 |
| 22 Sep 16 |
13.74000 +0.15 |
13.83 | 13.61 | 13.68 | 7,441,560 |
| 21 Sep 16 |
13.59000 +0.14 |
13.73 | 13.53 | 13.60 | 5,963,469 |
| 20 Sep 16 |
13.45000 +0.02 |
13.53 | 13.37 | 13.42 | 5,380,544 |
| 19 Sep 16 |
13.42500 +0.06 |
13.55 | 13.35 | 13.45 | 5,019,696 |
| 16 Sep 16 |
13.36500 +0.26 |
13.55 | 13.04 | 13.07 | 18,024,330 |
| 15 Sep 16 |
13.10000 +0.00 |
13.19 | 13.03 | 13.09 | 9,286,419 |
| 14 Sep 16 |
13.10000 -0.07 |
13.29 | 13.05 | 13.27 | 7,167,212 |
| 13 Sep 16 |
13.17500 -0.22 |
13.54 | 13.16 | 13.47 | 8,707,879 |
| 12 Sep 16 |
13.39000 -0.23 |
13.47 | 13.28 | 13.36 | 7,159,421 |
| 09 Sep 16 |
13.62000 -0.10 |
13.73 | 13.56 | 13.71 | 4,307,348 |
| 08 Sep 16 |
13.72000 +0.12 |
13.75 | 13.56 | 13.64 | 5,553,856 |
| 07 Sep 16 |
13.60500 +0.01 |
13.67 | 13.51 | 13.65 | 4,310,836 |
| 06 Sep 16 |
13.59500 -0.06 |
13.69 | 13.59 | 13.65 | 3,756,689 |
| 05 Sep 16 |
13.66000 -0.04 |
13.80 | 13.62 | 13.73 | 4,478,500 |
| 02 Sep 16 |
13.70000 +0.28 |
13.72 | 13.44 | 13.45 | 6,459,145 |
| 01 Sep 16 |
13.41500 -0.27 |
13.60 | 13.35 | 13.48 | 11,736,240 |
| 31 Aug 16 |
13.69000 +0.16 |
14.02 | 13.52 | 13.55 | 8,423,049 |
| 30 Aug 16 |
13.52500 +0.00 |
13.77 | 13.52 | 13.61 | 5,995,382 |
| 29 Aug 16 |
13.52500 -0.14 |
13.60 | 13.48 | 13.60 | 3,105,584 |
| 26 Aug 16 |
13.66000 +0.06 |
13.71 | 13.57 | 13.61 | 3,393,681 |
| 25 Aug 16 |
13.60000 +0.07 |
13.67 | 13.45 | 13.55 | 4,245,859 |
| 24 Aug 16 |
13.53000 -0.15 |
13.71 | 13.52 | 13.60 | 5,401,273 |
| 23 Aug 16 |
13.67500 +0.05 |
13.76 | 13.56 | 13.68 | 3,853,391 |
| 22 Aug 16 |
13.62500 +0.12 |
13.81 | 13.51 | 13.52 | 3,323,183 |
| 19 Aug 16 |
13.50500 -0.18 |
13.72 | 13.42 | 13.63 | 4,037,794 |
| 18 Aug 16 |
13.68000 +0.07 |
13.77 | 13.57 | 13.73 | 2,920,781 |
| 17 Aug 16 |
13.61000 -0.18 |
13.84 | 13.57 | 13.82 | 4,019,043 |
| 16 Aug 16 |
13.78500 -0.19 |
13.97 | 13.76 | 13.97 | 4,156,128 |
| 15 Aug 16 |
13.97000 -0.15 |
14.15 | 13.97 | 14.13 | 2,703,256 |
| 12 Aug 16 |
14.12500 +0.00 |
14.15 | 14.01 | 14.14 | 3,327,038 |
| 11 Aug 16 |
14.12500 +0.30 |
14.14 | 13.77 | 13.89 | 4,334,419 |
| 10 Aug 16 |
13.82500 -0.10 |
13.99 | 13.82 | 13.89 | 3,640,537 |
| 09 Aug 16 |
13.92500 +0.18 |
13.93 | 13.73 | 13.75 | 7,628,455 |
| 08 Aug 16 |
13.75000 -0.09 |
13.88 | 13.69 | 13.85 | 5,166,621 |
| 05 Aug 16 |
13.84000 +0.19 |
13.90 | 13.70 | 13.70 | 6,546,565 |
| 04 Aug 16 |
13.65500 +0.06 |
13.70 | 13.53 | 13.69 | 4,136,928 |
| 03 Aug 16 |
13.59000 +0.09 |
13.64 | 13.41 | 13.53 | 4,569,788 |
| 02 Aug 16 |
13.50500 -0.25 |
13.73 | 13.48 | 13.73 | 5,133,865 |
| 01 Aug 16 |
13.75500 +0.07 |
13.87 | 13.56 | 13.86 | 5,098,384 |
| 29 Jul 16 |
13.69000 +0.00 |
13.80 | 13.60 | 13.80 | 6,837,286 |
| 28 Jul 16 |
13.68500 -0.14 |
13.87 | 13.65 | 13.86 | 7,598,475 |
| 27 Jul 16 |
13.82500 +0.01 |
13.93 | 13.72 | 13.90 | 9,387,220 |
| 26 Jul 16 |
13.82000 -0.53 |
14.40 | 13.66 | 14.40 | 15,701,760 |
| 25 Jul 16 |
14.35500 -0.11 |
14.53 | 14.28 | 14.44 | 6,221,847 |
| 22 Jul 16 |
14.46500 +0.29 |
14.56 | 14.19 | 14.22 | 7,533,337 |
| 21 Jul 16 |
14.17500 -0.08 |
14.26 | 13.88 | 14.25 | 8,119,800 |
| 20 Jul 16 |
14.25500 -0.01 |
14.40 | 14.16 | 14.31 | 5,488,182 |
| 19 Jul 16 |
14.26500 -0.18 |
14.47 | 14.24 | 14.40 | 4,484,357 |
| 18 Jul 16 |
14.45000 -0.19 |
14.74 | 14.44 | 14.60 | 4,326,883 |
| 15 Jul 16 |
14.63500 +0.05 |
14.65 | 14.50 | 14.57 | 4,391,079 |
| 14 Jul 16 |
14.59000 +0.19 |
14.63 | 14.39 | 14.57 | 4,620,997 |
| 13 Jul 16 |
14.39500 -0.14 |
14.56 | 14.32 | 14.45 | 4,617,147 |
| 12 Jul 16 |
14.53500 +0.30 |
14.55 | 14.17 | 14.25 | 6,048,915 |
| 11 Jul 16 |
14.23500 +0.08 |
14.33 | 14.10 | 14.22 | 4,265,327 |
| 08 Jul 16 |
14.15500 +0.26 |
14.20 | 14.01 | 14.05 | 6,303,695 |
| 07 Jul 16 |
13.89500 +0.19 |
14.05 | 13.80 | 13.80 | 5,277,556 |
| 06 Jul 16 |
13.70500 -0.43 |
14.05 | 13.69 | 14.01 | 9,761,751 |
| 05 Jul 16 |
14.13500 -0.27 |
14.38 | 14.11 | 14.28 | 7,181,174 |
| 04 Jul 16 |
14.40500 -0.18 |
14.76 | 14.34 | 14.65 | 5,901,376 |
| 01 Jul 16 |
14.58500 -0.07 |
14.78 | 14.57 | 14.76 | 5,469,703 |
| 30 Jun 16 |
14.65500 +0.03 |
14.81 | 14.39 | 14.49 | 8,267,257 |
| 29 Jun 16 |
14.62000 +0.55 |
14.66 | 14.27 | 14.30 | 7,768,002 |
| 28 Jun 16 |
14.07500 +0.49 |
14.12 | 13.78 | 13.91 | 7,696,184 |
| 27 Jun 16 |
13.58500 -0.08 |
13.92 | 13.42 | 13.50 | 11,810,600 |
| 24 Jun 16 |
13.66500 -1.11 |
14.04 | 12.38 | 13.10 | 26,201,250 |
| 23 Jun 16 |
14.77500 +0.53 |
14.87 | 14.33 | 14.36 | 6,377,026 |
| 22 Jun 16 |
14.24000 -0.20 |
14.52 | 14.24 | 14.52 | 6,946,988 |
| 21 Jun 16 |
14.43500 -0.23 |
14.55 | 14.22 | 14.26 | 8,177,539 |
| 20 Jun 16 |
14.67000 +0.38 |
14.75 | 14.59 | 14.68 | 7,438,729 |
| 17 Jun 16 |
14.29000 -0.10 |
14.51 | 14.10 | 14.48 | 13,219,100 |
| 16 Jun 16 |
14.39000 +0.23 |
14.46 | 13.99 | 14.05 | 8,604,233 |
| 15 Jun 16 |
14.16000 -0.02 |
14.36 | 14.16 | 14.35 | 7,028,475 |
| 14 Jun 16 |
14.17500 -0.43 |
14.53 | 14.18 | 14.45 | 8,718,769 |
| 13 Jun 16 |
14.60000 -0.14 |
14.70 | 14.48 | 14.57 | 7,069,770 |
| 10 Jun 16 |
14.74000 -0.48 |
15.20 | 14.74 | 15.20 | 7,162,118 |
| 09 Jun 16 |
15.21500 -0.31 |
15.47 | 15.19 | 15.46 | 6,570,367 |
| 08 Jun 16 |
15.52000 +0.02 |
15.60 | 15.38 | 15.46 | 5,627,321 |
| 07 Jun 16 |
15.50000 +0.13 |
15.53 | 15.36 | 15.46 | 4,301,437 |
| 06 Jun 16 |
15.37000 +0.00 |
15.47 | 15.27 | 15.36 | 2,969,452 |
| 03 Jun 16 |
15.37000 -0.13 |
15.64 | 15.31 | 15.52 | 4,124,171 |
| 02 Jun 16 |
15.50000 +0.00 |
15.59 | 15.46 | 15.49 | 3,434,526 |
| 01 Jun 16 |
15.50000 -0.11 |
15.64 | 15.45 | 15.56 | 4,666,314 |
| 31 May 16 |
15.61500 +0.03 |
15.66 | 15.56 | 15.65 | 6,076,135 |
| 30 May 16 |
15.58000 +0.11 |
15.63 | 15.43 | 15.48 | 2,333,422 |
| 27 May 16 |
15.46500 -0.13 |
15.50 | 15.35 | 15.50 | 5,487,679 |
| 26 May 16 |
15.59000 +0.25 |
15.59 | 15.31 | 15.31 | 4,828,557 |
| 25 May 16 |
15.34000 +0.13 |
15.40 | 15.25 | 15.34 | 6,910,948 |
| 24 May 16 |
15.21000 +0.18 |
15.23 | 14.89 | 14.98 | 6,862,924 |
| 23 May 16 |
15.03000 -0.18 |
15.19 | 14.94 | 15.17 | 4,607,230 |
| 20 May 16 |
15.20500 +0.26 |
15.22 | 15.02 | 15.04 | 7,274,638 |
| 19 May 16 |
14.95000 -0.20 |
15.10 | 14.92 | 15.06 | 4,117,465 |
| 18 May 16 |
15.15000 +0.09 |
15.20 | 14.98 | 15.00 | 4,848,623 |
| 17 May 16 |
15.06000 +0.03 |
15.22 | 15.02 | 15.05 | 6,266,975 |
| 16 May 16 |
15.03000 -0.07 |
15.05 | 14.90 | 14.97 | 2,623,332 |
| 13 May 16 |
15.09500 +0.24 |
15.13 | 14.73 | 14.82 | 5,966,072 |
| 12 May 16 |
14.86000 +0.16 |
14.98 | 14.50 | 14.65 | 7,823,640 |
| 11 May 16 |
14.70000 +0.07 |
14.74 | 14.44 | 14.61 | 5,838,176 |
| 10 May 16 |
14.62500 +0.07 |
14.77 | 14.51 | 14.69 | 4,102,249 |
| 09 May 16 |
14.55500 +0.35 |
14.70 | 14.27 | 14.31 | 5,819,795 |
| 06 May 16 |
14.21000 -0.14 |
14.32 | 14.02 | 14.27 | 6,342,789 |
| 05 May 16 |
14.35500 +0.08 |
14.45 | 14.27 | 14.30 | 3,669,993 |
| 04 May 16 |
14.27500 -0.55 |
14.88 | 14.26 | 14.77 | 9,057,832 |
| 03 May 16 |
14.82000 +0.02 |
14.96 | 14.64 | 14.72 | 6,927,305 |
| 02 May 16 |
14.79500 +0.32 |
14.85 | 14.46 | 14.58 | 4,710,295 |
| 29 Apr 16 |
14.48000 -0.37 |
14.73 | 14.47 | 14.65 | 7,573,394 |
| 28 Apr 16 |
14.85000 -0.11 |
14.99 | 14.68 | 14.92 | 5,594,347 |
| 27 Apr 16 |
14.96000 -0.02 |
15.09 | 14.86 | 15.00 | 5,366,001 |
| 26 Apr 16 |
14.98000 +0.19 |
15.21 | 14.85 | 14.95 | 8,025,718 |
| 25 Apr 16 |
14.78500 -0.16 |
14.93 | 14.75 | 14.84 | 4,949,696 |
| 22 Apr 16 |
14.94500 -0.03 |
15.18 | 14.85 | 15.04 | 5,807,627 |
| 21 Apr 16 |
14.98000 -0.20 |
15.21 | 14.85 | 15.20 | 6,224,304 |
| 20 Apr 16 |
15.17500 -0.05 |
15.22 | 15.10 | 15.15 | 5,605,227 |
| 19 Apr 16 |
15.23000 +0.17 |
15.33 | 15.06 | 15.06 | 6,147,435 |
| 18 Apr 16 |
15.06000 -0.08 |
15.10 | 14.89 | 14.90 | 5,661,281 |
| 15 Apr 16 |
15.14000 +0.05 |
15.30 | 15.07 | 15.08 | 7,142,862 |
| 14 Apr 16 |
15.09000 +0.04 |
15.15 | 14.95 | 15.07 | 7,905,919 |
| 13 Apr 16 |
15.05000 +0.25 |
15.08 | 14.86 | 14.96 | 8,888,261 |
| 12 Apr 16 |
14.80000 +0.40 |
14.88 | 14.34 | 14.41 | 10,446,340 |
| 11 Apr 16 |
14.39500 +0.17 |
14.48 | 14.20 | 14.48 | 7,969,827 |
| 08 Apr 16 |
14.23000 +0.04 |
14.28 | 14.09 | 14.20 | 7,705,498 |
| 07 Apr 16 |
14.19000 +0.00 |
14.38 | 14.11 | 14.29 | 6,839,199 |
| 06 Apr 16 |
14.19000 +0.09 |
14.34 | 14.05 | 14.11 | 7,624,152 |
| 05 Apr 16 |
14.10500 -0.34 |
14.39 | 14.06 | 14.34 | 11,114,520 |
| 04 Apr 16 |
14.44500 -0.95 |
14.78 | 14.32 | 14.70 | 21,140,552 |
| 01 Apr 16 |
15.39500 +0.00 |
15.44 | 15.13 | 15.19 | 9,524,975 |
| 31 Mar 16 |
15.39500 -0.19 |
15.47 | 15.24 | 15.40 | 8,671,021 |
| 30 Mar 16 |
15.59000 -0.01 |
15.68 | 15.46 | 15.61 | 7,357,584 |
| 29 Mar 16 |
15.59500 +0.18 |
15.64 | 15.36 | 15.47 | 5,930,299 |
| 24 Mar 16 |
15.41500 -0.29 |
15.63 | 15.38 | 15.60 | 5,678,180 |
| 23 Mar 16 |
15.70500 +0.09 |
15.85 | 15.64 | 15.65 | 5,938,470 |
| 22 Mar 16 |
15.61500 +0.10 |
15.61 | 15.23 | 15.43 | 7,070,953 |
| 21 Mar 16 |
15.51000 -0.02 |
15.64 | 15.33 | 15.45 | 6,403,181 |
| 18 Mar 16 |
15.53000 -0.30 |
15.88 | 15.52 | 15.75 | 20,698,740 |
| 17 Mar 16 |
15.82500 -0.47 |
16.45 | 15.78 | 16.42 | 13,186,320 |
| 16 Mar 16 |
16.29500 +0.00 |
16.43 | 16.24 | 16.38 | 7,774,739 |
| 15 Mar 16 |
16.30000 -0.15 |
16.48 | 16.27 | 16.29 | 7,072,199 |
| 14 Mar 16 |
16.44500 +0.00 |
16.63 | 16.33 | 16.49 | 6,497,535 |
| 11 Mar 16 |
16.44500 +0.70 |
16.52 | 16.05 | 16.07 | 8,872,282 |
| 10 Mar 16 |
15.74000 -0.22 |
16.61 | 15.71 | 16.02 | 11,960,640 |
| 09 Mar 16 |
15.95500 +0.23 |
16.08 | 15.72 | 15.76 | 6,853,601 |
| 08 Mar 16 |
15.72000 -0.05 |
15.80 | 15.38 | 15.60 | 8,848,783 |
| 07 Mar 16 |
15.76500 -0.13 |
15.84 | 15.60 | 15.84 | 5,676,070 |
| 04 Mar 16 |
15.90000 -0.05 |
16.19 | 15.84 | 16.08 | 5,798,038 |
| 03 Mar 16 |
15.95000 -0.09 |
16.03 | 15.76 | 16.02 | 6,182,743 |
| 02 Mar 16 |
16.03500 -0.13 |
16.25 | 15.95 | 16.18 | 6,913,864 |
| 01 Mar 16 |
16.16000 +0.15 |
16.25 | 15.94 | 16.03 | 7,660,845 |
| 29 Feb 16 |
16.01500 +0.20 |
16.03 | 15.63 | 15.72 | 7,045,275 |
| 26 Feb 16 |
15.81000 -0.10 |
16.14 | 15.76 | 16.10 | 7,957,381 |
| 25 Feb 16 |
15.91000 +0.35 |
16.05 | 15.65 | 15.76 | 7,823,748 |
| 24 Feb 16 |
15.55500 -0.43 |
16.01 | 15.45 | 15.92 | 7,981,447 |
| 23 Feb 16 |
15.98500 -0.35 |
16.30 | 15.98 | 16.20 | 6,331,970 |
| 22 Feb 16 |
16.33000 +0.39 |
16.33 | 16.05 | 16.06 | 6,118,987 |
| 19 Feb 16 |
15.94000 -0.05 |
16.04 | 15.80 | 15.99 | 6,629,993 |
| 18 Feb 16 |
15.99000 +0.28 |
16.07 | 15.76 | 15.86 | 7,947,724 |
| 17 Feb 16 |
15.71000 +0.33 |
15.78 | 15.40 | 15.45 | 8,004,509 |
| 16 Feb 16 |
15.38000 +0.02 |
15.66 | 15.27 | 15.66 | 8,415,856 |
| 15 Feb 16 |
15.36000 +0.46 |
15.55 | 15.25 | 15.44 | 10,320,300 |
| 12 Feb 16 |
14.89500 +0.26 |
14.91 | 14.61 | 14.71 | 9,136,060 |
| 11 Feb 16 |
14.64000 -0.32 |
14.88 | 14.47 | 14.79 | 11,940,770 |
| 10 Feb 16 |
14.96500 +0.22 |
15.22 | 14.65 | 14.95 | 8,727,596 |
| 09 Feb 16 |
14.75000 -0.06 |
14.99 | 14.49 | 14.78 | 11,934,120 |
| 08 Feb 16 |
14.81000 -0.39 |
15.36 | 14.68 | 15.31 | 12,794,560 |
| 05 Feb 16 |
15.20500 -0.47 |
15.71 | 15.11 | 15.63 | 14,638,250 |
| 04 Feb 16 |
15.67500 -0.34 |
16.24 | 15.64 | 16.21 | 14,276,430 |
| 03 Feb 16 |
16.01500 -0.26 |
16.20 | 15.82 | 16.17 | 10,338,690 |
| 02 Feb 16 |
16.27500 -0.07 |
16.67 | 16.17 | 16.34 | 8,280,564 |
| 01 Feb 16 |
16.34500 +0.01 |
16.40 | 16.18 | 16.37 | 5,668,498 |
| 29 Jan 16 |
16.33000 +0.43 |
16.33 | 15.99 | 16.12 | 8,394,767 |
| 28 Jan 16 |
15.90500 -0.39 |
16.33 | 15.81 | 16.30 | 9,738,224 |
| 27 Jan 16 |
16.30000 +0.44 |
16.33 | 16.02 | 16.04 | 12,296,690 |
| 26 Jan 16 |
15.86000 +0.06 |
15.87 | 15.49 | 15.52 | 8,228,776 |
| 25 Jan 16 |
15.80000 -0.03 |
16.00 | 15.69 | 15.93 | 8,258,631 |
| 22 Jan 16 |
15.83500 +0.68 |
15.87 | 15.28 | 15.36 | 10,188,820 |
| 21 Jan 16 |
15.16000 +0.35 |
15.24 | 14.89 | 15.05 | 11,503,120 |
| 20 Jan 16 |
14.81000 -0.59 |
15.10 | 14.65 | 15.06 | 11,617,200 |
| 19 Jan 16 |
15.40500 +0.28 |
15.40 | 15.23 | 15.35 | 5,799,453 |
| 18 Jan 16 |
15.12000 -0.24 |
15.49 | 15.06 | 15.27 | 6,672,726 |
| 15 Jan 16 |
15.36500 -0.12 |
15.60 | 15.05 | 15.48 | 13,214,700 |
| 14 Jan 16 |
15.48500 -0.27 |
15.60 | 15.28 | 15.52 | 11,216,800 |
| 13 Jan 16 |
15.75500 -0.06 |
16.09 | 15.71 | 16.06 | 7,331,596 |
| 12 Jan 16 |
15.82000 +0.63 |
16.00 | 15.20 | 15.28 | 11,756,550 |
| 11 Jan 16 |
15.19000 -0.11 |
15.44 | 15.15 | 15.30 | 6,274,984 |
| 08 Jan 16 |
15.30000 -0.19 |
15.62 | 15.28 | 15.51 | 9,053,437 |
| 07 Jan 16 |
15.49500 -0.05 |
15.56 | 14.98 | 15.10 | 12,115,550 |
| 06 Jan 16 |
15.54000 +0.23 |
15.60 | 15.19 | 15.37 | 10,220,630 |
| 05 Jan 16 |
15.31000 +0.11 |
15.49 | 15.24 | 15.40 | 9,113,904 |
| 04 Jan 16 |
15.20000 -0.28 |
15.35 | 14.97 | 15.18 | 10,727,570 |
| 31 Dec 15 |
15.48500 -0.10 |
15.52 | 15.40 | 15.47 | 1,874,171 |
| 30 Dec 15 |
15.58000 -0.06 |
15.68 | 15.47 | 15.59 | 3,121,698 |
| 29 Dec 15 |
15.64000 +0.32 |
15.64 | 15.43 | 15.45 | 3,058,952 |
| 28 Dec 15 |
15.32000 -0.03 |
15.45 | 15.32 | 15.41 | 2,433,111 |
| 24 Dec 15 |
15.35500 -0.10 |
15.45 | 15.27 | 15.45 | 801,940 |
| 23 Dec 15 |
15.45000 +0.34 |
15.48 | 15.27 | 15.31 | 4,219,327 |
| 22 Dec 15 |
15.11000 +0.05 |
15.27 | 14.94 | 15.25 | 5,381,453 |
| 21 Dec 15 |
15.06000 -0.32 |
15.51 | 15.06 | 15.36 | 6,236,162 |
| 18 Dec 15 |
15.38500 -0.26 |
15.57 | 15.34 | 15.45 | 15,762,660 |
| 17 Dec 15 |
15.65000 +0.36 |
15.86 | 15.59 | 15.73 | 7,986,113 |
| 16 Dec 15 |
15.29000 -0.01 |
15.60 | 15.25 | 15.40 | 6,930,614 |
| 15 Dec 15 |
15.30000 +0.56 |
15.36 | 14.85 | 14.89 | 8,724,054 |
| 14 Dec 15 |
14.74500 -0.17 |
15.21 | 14.74 | 14.95 | 9,061,464 |
| 11 Dec 15 |
14.91500 -0.20 |
15.24 | 14.91 | 15.10 | 10,514,700 |
| 10 Dec 15 |
15.12000 -0.04 |
15.30 | 15.05 | 15.10 | 6,518,862 |
| 09 Dec 15 |
15.16000 -0.24 |
15.52 | 15.14 | 15.40 | 8,237,417 |
| 08 Dec 15 |
15.39500 -0.10 |
15.80 | 15.35 | 15.65 | 8,932,197 |
| 07 Dec 15 |
15.49500 +0.05 |
15.78 | 15.40 | 15.40 | 6,711,310 |
| 04 Dec 15 |
15.45000 -0.25 |
15.69 | 15.36 | 15.59 | 11,744,090 |
| 03 Dec 15 |
15.70000 -0.48 |
16.46 | 15.60 | 16.20 | 13,945,040 |
| 02 Dec 15 |
16.18500 +0.11 |
16.31 | 16.05 | 16.13 | 7,568,637 |
| 01 Dec 15 |
16.07000 -0.29 |
16.43 | 16.00 | 16.38 | 10,093,280 |
| 30 Nov 15 |
16.36000 -0.26 |
16.80 | 16.33 | 16.59 | 9,290,981 |
| 27 Nov 15 |
16.62000 -0.04 |
16.68 | 16.52 | 16.60 | 3,188,724 |
| 26 Nov 15 |
16.66000 +0.24 |
16.66 | 16.35 | 16.36 | 3,486,580 |
| 25 Nov 15 |
16.41500 +0.26 |
16.50 | 16.16 | 16.17 | 5,780,815 |
| 24 Nov 15 |
16.16000 -0.18 |
16.33 | 15.99 | 16.28 | 7,916,627 |
| 23 Nov 15 |
16.34000 -0.20 |
16.58 | 16.31 | 16.57 | 8,231,653 |
| 20 Nov 15 |
16.54000 -0.29 |
16.85 | 16.50 | 16.84 | 12,045,360 |
| 19 Nov 15 |
16.83500 +0.01 |
16.98 | 16.74 | 16.92 | 5,061,893 |
| 18 Nov 15 |
16.82500 -0.02 |
16.88 | 16.57 | 16.75 | 6,548,094 |
| 17 Nov 15 |
16.85000 +0.49 |
16.85 | 16.42 | 16.50 | 10,210,310 |
| 16 Nov 15 |
16.36000 +0.11 |
16.38 | 16.02 | 16.11 | 5,366,717 |
| 13 Nov 15 |
16.24500 -0.02 |
16.39 | 16.08 | 16.17 | 4,718,831 |
| 12 Nov 15 |
16.27000 -0.31 |
16.70 | 16.13 | 16.51 | 8,350,872 |
| 11 Nov 15 |
16.58000 +0.18 |
16.68 | 16.37 | 16.39 | 6,241,073 |
| 10 Nov 15 |
16.40000 +0.30 |
16.47 | 16.18 | 16.26 | 6,954,636 |
| 09 Nov 15 |
16.10500 -0.33 |
16.44 | 16.09 | 16.39 | 7,828,471 |
| 06 Nov 15 |
16.43000 +0.36 |
16.48 | 16.02 | 16.09 | 9,492,002 |
| 05 Nov 15 |
16.06500 +0.07 |
16.17 | 15.85 | 15.97 | 9,362,596 |
| 04 Nov 15 |
16.00000 +0.09 |
16.40 | 15.98 | 16.00 | 11,298,020 |
| 03 Nov 15 |
15.91500 +0.01 |
15.93 | 15.76 | 15.86 | 5,475,211 |
| 02 Nov 15 |
15.90500 -0.13 |
16.11 | 15.85 | 15.87 | 6,862,304 |
| 30 Oct 15 |
16.03500 +0.06 |
16.10 | 15.84 | 16.06 | 6,419,094 |
| 29 Oct 15 |
15.97000 +0.16 |
16.07 | 15.84 | 15.94 | 8,160,886 |
| 28 Oct 15 |
15.81000 +0.16 |
15.89 | 15.67 | 15.69 | 8,196,334 |
| 27 Oct 15 |
15.65500 -0.38 |
16.11 | 15.65 | 16.00 | 11,342,510 |
| 26 Oct 15 |
16.03000 +0.10 |
16.15 | 15.85 | 15.93 | 7,792,467 |
| 23 Oct 15 |
15.93000 +0.45 |
16.14 | 15.57 | 15.60 | 18,110,770 |
| 22 Oct 15 |
15.47500 +1.09 |
15.62 | 14.70 | 14.88 | 24,418,570 |
| 21 Oct 15 |
14.39000 +0.08 |
14.54 | 14.23 | 14.40 | 8,929,512 |
| 20 Oct 15 |
14.31500 +0.04 |
14.56 | 14.24 | 14.32 | 8,430,832 |
| 19 Oct 15 |
14.27500 +0.18 |
14.34 | 14.06 | 14.07 | 6,835,940 |
| 16 Oct 15 |
14.09000 +0.09 |
14.13 | 13.94 | 14.09 | 6,438,547 |
| 15 Oct 15 |
14.00000 +0.35 |
14.00 | 13.69 | 13.79 | 6,732,383 |
| 14 Oct 15 |
13.64500 -0.19 |
13.90 | 13.54 | 13.72 | 7,740,536 |
| 13 Oct 15 |
13.83500 -0.11 |
13.98 | 13.65 | 13.95 | 6,826,935 |
| 12 Oct 15 |
13.94500 -0.10 |
14.06 | 13.80 | 14.05 | 6,056,919 |
| 09 Oct 15 |
14.04500 +0.40 |
14.14 | 13.74 | 13.80 | 10,735,680 |
| 08 Oct 15 |
13.64000 -0.12 |
13.70 | 13.51 | 13.69 | 7,479,432 |
| 07 Oct 15 |
13.76000 -0.12 |
14.02 | 13.68 | 13.98 | 8,382,620 |
| 06 Oct 15 |
13.88000 +0.26 |
13.94 | 13.55 | 13.60 | 8,925,386 |
| 05 Oct 15 |
13.62000 +0.43 |
13.62 | 13.21 | 13.45 | 9,166,828 |
| 02 Oct 15 |
13.19000 -0.01 |
13.38 | 12.80 | 13.32 | 11,076,050 |
| 01 Oct 15 |
13.19500 -0.33 |
13.74 | 13.14 | 13.72 | 11,798,370 |
| 30 Sep 15 |
13.52000 +0.10 |
13.74 | 13.49 | 13.69 | 10,158,320 |
| 29 Sep 15 |
13.42500 -0.29 |
13.76 | 13.40 | 13.50 | 11,978,440 |
| 28 Sep 15 |
13.71500 -0.42 |
14.10 | 13.67 | 14.03 | 8,367,253 |
| 25 Sep 15 |
14.13500 +0.61 |
14.19 | 13.72 | 13.75 | 9,070,433 |
| 24 Sep 15 |
13.52500 -0.19 |
13.94 | 13.40 | 13.77 | 10,503,560 |
| 23 Sep 15 |
13.71500 +0.07 |
13.96 | 13.61 | 13.67 | 7,521,169 |
| 22 Sep 15 |
13.65000 -0.49 |
14.16 | 13.63 | 14.15 | 10,531,650 |
| 21 Sep 15 |
14.13500 +0.16 |
14.23 | 13.89 | 13.94 | 5,388,359 |
| 18 Sep 15 |
13.97500 -0.33 |
14.36 | 13.94 | 14.24 | 18,204,480 |
| 17 Sep 15 |
14.30500 +0.08 |
14.31 | 14.08 | 14.25 | 6,291,184 |
| 16 Sep 15 |
14.23000 +0.40 |
14.27 | 14.07 | 14.09 | 8,720,178 |
| 15 Sep 15 |
13.82500 +0.04 |
13.93 | 13.61 | 13.73 | 5,691,657 |
| 14 Sep 15 |
13.78500 -0.01 |
13.89 | 13.69 | 13.78 | 7,022,774 |
| 11 Sep 15 |
13.79500 -0.46 |
14.20 | 13.74 | 14.19 | 11,567,470 |
| 10 Sep 15 |
14.25500 -0.18 |
14.56 | 14.21 | 14.28 | 8,964,725 |
| 09 Sep 15 |
14.44000 +0.11 |
14.66 | 14.40 | 14.65 | 7,581,334 |
| 08 Sep 15 |
14.32500 +0.15 |
14.55 | 14.26 | 14.27 | 7,218,510 |
| 07 Sep 15 |
14.17000 +0.32 |
14.18 | 13.98 | 13.98 | 5,472,885 |
| 04 Sep 15 |
13.85000 -0.15 |
13.94 | 13.72 | 13.89 | 11,710,400 |
| 03 Sep 15 |
14.00500 +0.26 |
14.13 | 13.83 | 13.91 | 9,138,697 |
| 02 Sep 15 |
13.74500 +0.09 |
13.84 | 13.48 | 13.77 | 9,067,781 |
| 01 Sep 15 |
13.66000 -0.43 |
13.97 | 13.51 | 13.88 | 8,613,950 |
| 31 Aug 15 |
14.09000 -0.06 |
14.13 | 13.94 | 14.00 | 5,408,046 |
| 28 Aug 15 |
14.14500 +0.04 |
14.21 | 13.98 | 14.08 | 6,307,471 |
| 27 Aug 15 |
14.11000 +0.48 |
14.25 | 13.99 | 14.02 | 13,352,230 |
| 26 Aug 15 |
13.62500 -0.01 |
13.88 | 13.16 | 13.40 | 15,122,920 |
| 25 Aug 15 |
13.63000 +0.77 |
13.72 | 13.05 | 13.27 | 15,462,080 |
| 24 Aug 15 |
12.86000 -0.82 |
13.47 | 12.21 | 13.21 | 28,070,120 |
| 21 Aug 15 |
13.68000 -0.38 |
14.10 | 13.68 | 13.85 | 9,840,925 |
| 20 Aug 15 |
14.05500 -0.42 |
14.47 | 14.03 | 14.43 | 9,024,081 |
| 19 Aug 15 |
14.48000 -0.27 |
14.76 | 14.47 | 14.68 | 7,608,360 |
| 18 Aug 15 |
14.75000 -0.06 |
14.86 | 14.70 | 14.75 | 4,391,989 |
| 17 Aug 15 |
14.81000 -0.05 |
15.04 | 14.57 | 14.99 | 7,542,339 |
| 14 Aug 15 |
14.86000 -0.03 |
14.98 | 14.73 | 14.93 | 4,018,563 |
| 13 Aug 15 |
14.88500 +0.16 |
15.05 | 14.80 | 14.98 | 5,823,846 |
| 12 Aug 15 |
14.72500 -0.42 |
15.02 | 14.66 | 15.01 | 10,718,810 |
| 11 Aug 15 |
15.15000 -0.10 |
15.26 | 15.02 | 15.25 | 5,743,628 |
| 10 Aug 15 |
15.24500 +0.26 |
15.25 | 15.02 | 15.11 | 7,165,794 |
| 07 Aug 15 |
14.98500 -0.28 |
15.26 | 14.93 | 15.23 | 8,809,507 |
| 06 Aug 15 |
15.26500 +0.01 |
15.40 | 15.15 | 15.20 | 7,883,191 |
| 05 Aug 15 |
15.26000 +0.05 |
15.34 | 15.13 | 15.26 | 8,205,473 |
| 04 Aug 15 |
15.21500 +0.00 |
15.30 | 15.09 | 15.27 | 6,103,760 |
| 03 Aug 15 |
15.21500 +0.28 |
15.22 | 14.89 | 14.91 | 15,222,040 |
| 31 Jul 15 |
14.93500 -0.06 |
15.06 | 14.85 | 15.01 | 9,930,371 |
| 30 Jul 15 |
15.00000 -0.40 |
15.19 | 14.85 | 15.18 | 19,750,460 |
| 29 Jul 15 |
15.40000 +0.31 |
15.56 | 15.19 | 15.20 | 10,966,860 |
| 28 Jul 15 |
15.09000 +0.14 |
15.39 | 15.03 | 15.35 | 9,290,050 |
| 27 Jul 15 |
14.95000 -0.36 |
15.26 | 14.92 | 15.20 | 6,390,965 |
| 24 Jul 15 |
15.31000 +0.01 |
15.42 | 15.27 | 15.27 | 5,613,951 |
| 23 Jul 15 |
15.30000 -0.07 |
15.48 | 15.24 | 15.46 | 4,986,431 |
| 22 Jul 15 |
15.37000 +0.05 |
15.45 | 15.21 | 15.24 | 5,761,168 |
| 21 Jul 15 |
15.32500 -0.20 |
15.51 | 15.25 | 15.48 | 8,052,761 |
| 20 Jul 15 |
15.52500 -0.07 |
15.78 | 15.46 | 15.64 | 6,733,111 |
| 17 Jul 15 |
15.59000 +0.16 |
15.59 | 15.27 | 15.44 | 9,171,405 |
| 16 Jul 15 |
15.43000 +0.52 |
15.47 | 14.99 | 14.99 | 11,369,960 |
| 15 Jul 15 |
14.91500 +0.14 |
15.01 | 14.76 | 14.76 | 6,151,763 |
| 14 Jul 15 |
14.78000 +0.14 |
14.78 | 14.55 | 14.66 | 4,936,446 |
| 13 Jul 15 |
14.64000 +0.32 |
14.70 | 14.39 | 14.61 | 9,412,289 |
| 10 Jul 15 |
14.32500 +0.67 |
14.36 | 13.85 | 14.00 | 12,903,450 |
| 09 Jul 15 |
13.65500 +0.29 |
13.70 | 13.36 | 13.44 | 9,765,522 |
| 08 Jul 15 |
13.36500 +0.11 |
13.47 | 13.20 | 13.22 | 11,519,070 |
| 07 Jul 15 |
13.25000 -0.40 |
13.78 | 13.25 | 13.67 | 10,678,290 |
| 06 Jul 15 |
13.65500 -0.43 |
14.01 | 13.60 | 13.81 | 8,650,428 |
| 03 Jul 15 |
14.08500 -0.07 |
14.36 | 14.04 | 14.19 | 8,315,342 |
| 02 Jul 15 |
14.16000 +0.08 |
14.29 | 14.09 | 14.14 | 8,154,936 |
| 01 Jul 15 |
14.08000 +0.27 |
14.26 | 13.85 | 13.94 | 10,804,640 |
| 30 Jun 15 |
13.81000 -0.24 |
14.18 | 13.81 | 13.98 | 12,032,230 |
| 29 Jun 15 |
14.05500 -0.61 |
14.35 | 13.96 | 14.06 | 12,766,380 |
| 26 Jun 15 |
14.67000 +0.13 |
14.81 | 14.40 | 14.50 | 8,652,391 |
| 25 Jun 15 |
14.54500 +0.09 |
14.72 | 14.29 | 14.30 | 10,568,060 |
| 24 Jun 15 |
14.45500 -0.49 |
14.65 | 14.22 | 14.24 | 18,356,730 |
| 23 Jun 15 |
14.95000 +0.10 |
15.05 | 14.76 | 14.98 | 14,379,590 |
| 22 Jun 15 |
14.84500 +1.03 |
15.12 | 14.70 | 15.01 | 27,199,780 |
| 19 Jun 15 |
13.81000 +0.13 |
13.96 | 13.68 | 13.73 | 18,085,880 |
| 18 Jun 15 |
13.68500 +0.25 |
13.70 | 13.16 | 13.39 | 11,118,550 |
| 17 Jun 15 |
13.43500 -0.23 |
13.76 | 13.34 | 13.68 | 8,042,662 |
| 16 Jun 15 |
13.66500 +0.11 |
13.72 | 13.31 | 13.43 | 9,623,259 |
| 15 Jun 15 |
13.55000 -0.35 |
13.82 | 13.53 | 13.75 | 8,033,067 |
| 12 Jun 15 |
13.90000 -0.19 |
14.15 | 13.76 | 14.09 | 9,338,573 |
| 11 Jun 15 |
14.09000 +0.27 |
14.31 | 13.73 | 13.78 | 11,519,360 |
| 10 Jun 15 |
13.82500 +0.27 |
13.90 | 13.30 | 13.46 | 10,599,710 |
| 09 Jun 15 |
13.55500 -0.07 |
13.72 | 13.30 | 13.64 | 10,680,200 |
| 08 Jun 15 |
13.63000 -0.63 |
13.97 | 13.63 | 13.91 | 10,255,740 |
| 05 Jun 15 |
14.26000 -0.24 |
14.46 | 14.20 | 14.38 | 7,792,959 |
| 04 Jun 15 |
14.50500 -0.10 |
14.72 | 14.27 | 14.53 | 8,377,360 |
| 03 Jun 15 |
14.60000 -0.03 |
14.85 | 14.56 | 14.63 | 7,188,987 |
| 02 Jun 15 |
14.63500 +0.09 |
14.80 | 14.40 | 14.60 | 8,294,907 |
| 01 Jun 15 |
14.55000 +0.19 |
14.73 | 14.31 | 14.46 | 9,040,711 |
| 29 May 15 |
14.36000 -0.33 |
14.74 | 14.32 | 14.68 | 9,093,974 |
| 28 May 15 |
14.68500 -0.05 |
14.85 | 14.56 | 14.63 | 4,488,296 |
| 27 May 15 |
14.73500 +0.23 |
14.77 | 14.45 | 14.63 | 8,020,099 |
| 26 May 15 |
14.50500 +0.03 |
14.75 | 14.44 | 14.53 | 6,434,151 |
| 25 May 15 |
14.47000 -0.13 |
14.58 | 14.38 | 14.58 | 1,425,383 |
| 22 May 15 |
14.60000 -0.23 |
14.75 | 14.45 | 14.75 | 9,403,464 |
| 21 May 15 |
14.83000 -0.01 |
14.93 | 14.76 | 14.82 | 4,892,179 |
| 20 May 15 |
14.83500 -0.03 |
14.85 | 14.53 | 14.63 | 9,567,697 |
| 19 May 15 |
14.86500 +0.13 |
14.94 | 14.77 | 14.78 | 11,484,710 |
| 18 May 15 |
14.74000 +0.53 |
14.76 | 14.19 | 14.28 | 10,990,940 |
| 15 May 15 |
14.21000 -0.25 |
14.48 | 14.11 | 14.45 | 9,966,826 |
| 14 May 15 |
14.46000 +0.13 |
14.50 | 14.15 | 14.25 | 6,757,691 |
| 13 May 15 |
14.33000 +0.02 |
14.61 | 14.26 | 14.34 | 11,559,740 |
| 12 May 15 |
14.30500 -0.18 |
14.45 | 14.20 | 14.42 | 11,701,860 |
| 11 May 15 |
14.49000 -0.28 |
14.73 | 14.41 | 14.73 | 10,310,280 |
| 08 May 15 |
14.77000 +0.30 |
14.78 | 14.31 | 14.55 | 9,073,991 |
| 07 May 15 |
14.47000 +0.04 |
14.54 | 14.13 | 14.33 | 10,252,910 |
| 06 May 15 |
14.43000 +0.23 |
14.46 | 14.08 | 14.22 | 10,410,640 |
| 05 May 15 |
14.20500 -0.69 |
14.94 | 14.20 | 14.84 | 13,761,700 |
| 04 May 15 |
14.90000 +0.16 |
14.98 | 14.53 | 14.78 | 6,366,524 |
| 30 Apr 15 |
14.74000 +0.24 |
14.82 | 14.43 | 14.51 | 11,156,860 |
| 29 Apr 15 |
14.49500 -0.40 |
15.09 | 14.48 | 14.92 | 12,460,720 |
| 28 Apr 15 |
14.89000 -0.73 |
15.64 | 14.74 | 15.58 | 18,408,850 |
| 27 Apr 15 |
15.62000 +0.13 |
15.64 | 15.27 | 15.48 | 7,321,854 |
| 24 Apr 15 |
15.49000 +0.14 |
15.59 | 15.31 | 15.44 | 6,102,212 |
| 23 Apr 15 |
15.35000 -0.18 |
15.57 | 15.24 | 15.53 | 6,326,340 |
| 22 Apr 15 |
15.53000 +0.20 |
15.57 | 15.16 | 15.39 | 7,203,204 |
| 21 Apr 15 |
15.32500 -0.21 |
15.61 | 15.27 | 15.56 | 6,810,495 |
| 20 Apr 15 |
15.53500 +0.13 |
15.57 | 15.35 | 15.51 | 5,735,020 |
| 17 Apr 15 |
15.40500 -0.43 |
15.85 | 15.39 | 15.81 | 10,767,430 |
| 16 Apr 15 |
15.83500 +0.01 |
16.01 | 15.60 | 15.73 | 8,273,591 |
| 15 Apr 15 |
15.82500 -0.05 |
15.96 | 15.71 | 15.96 | 6,010,874 |
| 14 Apr 15 |
15.87000 -0.09 |
16.07 | 15.77 | 15.94 | 8,642,957 |
| 13 Apr 15 |
15.95500 +0.51 |
15.98 | 15.43 | 15.45 | 9,056,843 |
| 10 Apr 15 |
15.45000 -0.05 |
15.65 | 15.40 | 15.52 | 7,091,346 |
| 09 Apr 15 |
15.50000 +0.31 |
15.50 | 15.22 | 15.28 | 5,966,105 |
| 08 Apr 15 |
15.19000 -0.14 |
15.36 | 15.19 | 15.34 | 5,648,634 |
| 07 Apr 15 |
15.33000 +0.24 |
15.39 | 15.15 | 15.22 | 6,054,521 |
| 02 Apr 15 |
15.08500 +0.12 |
15.10 | 14.88 | 15.00 | 4,439,050 |
| 01 Apr 15 |
14.96500 +0.00 |
15.19 | 14.86 | 14.90 | 7,960,539 |
| 31 Mar 15 |
14.96500 -0.18 |
15.22 | 14.96 | 15.05 | 9,604,188 |
| 30 Mar 15 |
15.14000 +0.10 |
15.19 | 15.02 | 15.08 | 7,249,923 |
| 27 Mar 15 |
15.04500 +0.11 |
15.19 | 14.95 | 14.95 | 7,901,114 |
| 26 Mar 15 |
14.93500 -0.24 |
15.05 | 14.64 | 15.00 | 12,798,100 |
| 25 Mar 15 |
15.17500 +0.01 |
15.23 | 15.02 | 15.20 | 8,917,253 |
| 24 Mar 15 |
15.17000 +0.39 |
15.20 | 14.73 | 14.78 | 11,522,430 |
| 23 Mar 15 |
14.78000 -0.11 |
14.94 | 14.70 | 14.94 | 7,582,119 |
| 20 Mar 15 |
14.89000 +0.08 |
15.01 | 14.63 | 14.79 | 28,752,960 |
| 19 Mar 15 |
14.81500 +0.01 |
14.90 | 14.66 | 14.73 | 9,761,890 |
| 18 Mar 15 |
14.80500 -0.22 |
15.05 | 14.66 | 15.00 | 12,185,040 |
| 17 Mar 15 |
15.02000 -0.35 |
15.43 | 14.72 | 15.40 | 16,934,140 |
| 16 Mar 15 |
15.37000 -0.04 |
15.59 | 15.34 | 15.50 | 9,009,972 |
| 13 Mar 15 |
15.41000 -0.09 |
15.60 | 15.34 | 15.55 | 8,944,373 |
| 12 Mar 15 |
15.49500 -0.20 |
15.66 | 15.44 | 15.66 | 8,278,865 |
| 11 Mar 15 |
15.70000 +0.39 |
15.80 | 15.38 | 15.40 | 10,425,560 |
| 10 Mar 15 |
15.31500 +0.27 |
15.79 | 14.98 | 15.04 | 21,275,270 |
| 09 Mar 15 |
15.04000 -0.91 |
15.85 | 15.01 | 15.84 | 20,272,980 |
| 06 Mar 15 |
15.95500 -0.21 |
16.18 | 15.91 | 16.12 | 6,977,061 |
| 05 Mar 15 |
16.16500 +0.12 |
16.25 | 16.05 | 16.08 | 6,318,015 |
| 04 Mar 15 |
16.05000 +0.18 |
16.08 | 15.88 | 16.00 | 6,697,948 |
| 03 Mar 15 |
15.86500 -0.40 |
16.38 | 15.86 | 16.32 | 7,249,305 |
| 02 Mar 15 |
16.26000 -0.04 |
16.44 | 16.17 | 16.41 | 5,908,578 |
| 27 Feb 15 |
16.30000 -0.15 |
16.40 | 16.03 | 16.33 | 8,545,806 |
| 26 Feb 15 |
16.45000 +0.27 |
16.45 | 16.00 | 16.17 | 6,486,404 |
| 25 Feb 15 |
16.18000 +0.05 |
16.26 | 16.05 | 16.05 | 6,715,845 |
| 24 Feb 15 |
16.13000 +0.23 |
16.16 | 15.84 | 15.95 | 7,612,764 |
| 23 Feb 15 |
15.90000 +0.20 |
15.94 | 15.74 | 15.86 | 7,919,778 |
| 20 Feb 15 |
15.69500 -0.16 |
15.84 | 15.53 | 15.83 | 11,379,540 |
| 19 Feb 15 |
15.86000 +0.42 |
15.87 | 15.38 | 15.40 | 11,704,360 |
| 18 Feb 15 |
15.43500 -0.63 |
16.24 | 15.38 | 16.24 | 15,373,840 |
| 17 Feb 15 |
16.07000 -0.27 |
16.37 | 15.76 | 16.34 | 12,213,200 |
| 16 Feb 15 |
16.34500 +0.15 |
16.43 | 16.20 | 16.29 | 8,180,461 |
| 13 Feb 15 |
16.19500 +0.09 |
16.25 | 16.06 | 16.23 | 7,120,780 |
| 12 Feb 15 |
16.10500 +0.13 |
16.32 | 15.93 | 15.94 | 8,157,427 |
| 11 Feb 15 |
15.97000 -0.11 |
16.22 | 15.94 | 16.00 | 7,619,797 |
| 10 Feb 15 |
16.07500 +0.48 |
16.18 | 15.56 | 15.62 | 10,071,970 |
| 09 Feb 15 |
15.60000 -0.37 |
15.94 | 15.48 | 15.91 | 9,775,170 |
| 06 Feb 15 |
15.97000 +0.12 |
16.07 | 15.77 | 15.83 | 7,154,024 |
| 05 Feb 15 |
15.85000 -0.18 |
15.99 | 15.76 | 15.81 | 7,276,243 |
| 04 Feb 15 |
16.03000 +0.07 |
16.03 | 15.79 | 15.95 | 8,842,827 |
| 03 Feb 15 |
15.96500 +0.36 |
15.98 | 15.67 | 15.71 | 10,840,880 |
| 02 Feb 15 |
15.60000 -0.02 |
15.78 | 15.36 | 15.57 | 7,836,737 |
| 30 Jan 15 |
15.62000 -0.47 |
16.08 | 15.55 | 16.08 | 14,616,150 |
| 29 Jan 15 |
16.09500 +0.25 |
16.09 | 15.71 | 15.71 | 8,809,561 |
| 28 Jan 15 |
15.84000 +0.01 |
16.04 | 15.73 | 15.93 | 8,686,821 |
| 27 Jan 15 |
15.83000 +0.00 |
15.88 | 15.62 | 15.86 | 8,116,973 |
| 26 Jan 15 |
15.83000 +0.27 |
15.83 | 15.49 | 15.53 | 9,311,070 |
| 23 Jan 15 |
15.56500 +0.28 |
15.71 | 15.32 | 15.38 | 12,308,960 |
| 22 Jan 15 |
15.28000 +0.36 |
15.35 | 14.70 | 14.95 | 12,552,250 |
| 21 Jan 15 |
14.92000 +0.02 |
14.92 | 14.59 | 14.90 | 11,161,170 |
| 20 Jan 15 |
14.90500 +0.22 |
14.90 | 14.61 | 14.75 | 9,440,259 |
| 19 Jan 15 |
14.69000 -0.02 |
14.85 | 14.52 | 14.77 | 7,255,062 |
| 16 Jan 15 |
14.71000 +0.11 |
14.77 | 14.49 | 14.56 | 9,221,387 |
| 15 Jan 15 |
14.59500 +0.20 |
14.65 | 13.90 | 14.47 | 11,532,280 |
| 14 Jan 15 |
14.39500 -0.23 |
14.86 | 14.26 | 14.30 | 9,744,652 |
| 13 Jan 15 |
14.63000 +0.24 |
14.74 | 14.28 | 14.28 | 12,741,080 |
| 12 Jan 15 |
14.39000 +0.42 |
14.41 | 13.97 | 13.97 | 9,719,134 |
| 09 Jan 15 |
13.97000 -0.23 |
14.30 | 13.87 | 14.10 | 8,959,879 |
| 08 Jan 15 |
14.20500 +0.61 |
14.22 | 13.80 | 13.80 | 11,256,260 |
| 07 Jan 15 |
13.59000 +0.22 |
13.73 | 13.36 | 13.45 | 7,514,197 |
| 06 Jan 15 |
13.37000 -0.15 |
13.61 | 13.32 | 13.59 | 9,121,327 |
| 05 Jan 15 |
13.52000 -0.54 |
14.18 | 13.50 | 13.93 | 9,394,194 |
| 02 Jan 15 |
14.06000 -0.09 |
14.34 | 13.95 | 14.25 | 5,709,000 |
| 31 Dec 14 |
14.15000 +0.02 |
14.22 | 14.09 | 14.22 | 931,453 |
| 30 Dec 14 |
14.13000 -0.31 |
14.36 | 14.13 | 14.30 | 4,127,664 |
| 29 Dec 14 |
14.43500 -0.06 |
14.47 | 14.15 | 14.43 | 4,749,223 |
| 24 Dec 14 |
14.49500 -0.07 |
14.60 | 14.34 | 14.59 | 1,188,411 |
| 23 Dec 14 |
14.56500 +0.22 |
14.56 | 14.31 | 14.37 | 5,116,799 |
| 22 Dec 14 |
14.34000 +0.10 |
14.49 | 14.21 | 14.22 | 6,155,929 |
| 19 Dec 14 |
14.24500 +0.20 |
14.47 | 13.99 | 14.30 | 21,968,132 |
| 18 Dec 14 |
14.04500 +0.52 |
14.05 | 13.70 | 13.80 | 13,332,070 |
| 17 Dec 14 |
13.52000 -0.22 |
13.70 | 13.40 | 13.52 | 8,752,842 |
| 16 Dec 14 |
13.74000 +0.49 |
13.85 | 13.24 | 13.57 | 18,260,028 |
| 15 Dec 14 |
13.25000 -0.30 |
13.66 | 13.23 | 13.42 | 10,744,600 |
| 12 Dec 14 |
13.54500 -0.44 |
13.97 | 13.52 | 13.81 | 10,407,840 |
| 11 Dec 14 |
13.98500 +0.28 |
14.01 | 13.64 | 13.64 | 8,956,820 |
| 10 Dec 14 |
13.70000 -0.15 |
14.01 | 13.63 | 13.94 | 8,146,491 |
| 09 Dec 14 |
13.84500 -0.73 |
14.43 | 13.85 | 14.32 | 14,099,660 |
| 08 Dec 14 |
14.58000 -0.14 |
14.93 | 14.58 | 14.77 | 7,541,610 |
| 05 Dec 14 |
14.71500 +0.44 |
14.73 | 14.26 | 14.32 | 11,925,830 |
| 04 Dec 14 |
14.28000 +0.14 |
14.53 | 14.05 | 14.15 | 11,539,160 |
| 03 Dec 14 |
14.13500 -0.02 |
14.15 | 14.06 | 14.15 | 5,148,354 |
| 02 Dec 14 |
14.16000 -0.01 |
14.30 | 14.02 | 14.28 | 6,039,502 |
| 01 Dec 14 |
14.17000 +0.01 |
14.33 | 14.06 | 14.08 | 6,635,407 |
| 28 Nov 14 |
14.16500 +0.18 |
14.16 | 13.90 | 13.99 | 7,311,150 |
| 27 Nov 14 |
13.98500 +0.35 |
13.98 | 13.57 | 13.61 | 6,990,267 |
| 26 Nov 14 |
13.63000 -0.20 |
13.87 | 13.60 | 13.83 | 7,445,987 |
| 25 Nov 14 |
13.83000 +0.00 |
13.88 | 13.69 | 13.80 | 7,342,051 |
| 24 Nov 14 |
13.83000 +0.13 |
13.88 | 13.66 | 13.71 | 9,020,856 |
| 21 Nov 14 |
13.70500 +0.65 |
13.72 | 13.13 | 13.15 | 15,947,150 |
| 20 Nov 14 |
13.05000 +0.02 |
13.08 | 12.90 | 13.06 | 5,664,807 |
| 19 Nov 14 |
13.03000 -0.01 |
13.11 | 12.84 | 13.00 | 5,997,041 |
| 18 Nov 14 |
13.04000 +0.12 |
13.05 | 12.91 | 12.99 | 7,920,753 |
| 17 Nov 14 |
12.92000 +0.17 |
13.00 | 12.63 | 12.63 | 7,568,424 |
| 14 Nov 14 |
12.75000 +0.02 |
12.81 | 12.54 | 12.78 | 11,114,850 |
| 13 Nov 14 |
12.73500 -0.01 |
13.06 | 12.68 | 12.86 | 15,801,810 |
| 12 Nov 14 |
12.74500 -0.24 |
13.07 | 12.69 | 12.98 | 8,534,743 |
| 11 Nov 14 |
12.99000 +0.52 |
13.14 | 12.53 | 12.55 | 13,637,790 |
| 10 Nov 14 |
12.47000 +0.11 |
12.48 | 12.31 | 12.31 | 4,725,887 |
| 07 Nov 14 |
12.36500 -0.20 |
12.65 | 12.31 | 12.56 | 8,038,824 |
| 06 Nov 14 |
12.57000 -0.14 |
12.82 | 12.40 | 12.61 | 10,839,340 |
| 05 Nov 14 |
12.70500 +0.39 |
12.71 | 12.31 | 12.41 | 8,945,588 |
| 04 Nov 14 |
12.31000 -0.15 |
12.53 | 12.25 | 12.40 | 8,997,302 |
| 03 Nov 14 |
12.46000 -0.26 |
12.69 | 12.41 | 12.68 | 8,209,836 |
| 31 Oct 14 |
12.71500 +0.35 |
12.86 | 12.49 | 12.52 | 13,107,240 |
| 30 Oct 14 |
12.37000 +0.15 |
12.38 | 11.91 | 12.22 | 10,425,760 |
| 29 Oct 14 |
12.21500 +0.18 |
12.32 | 12.10 | 12.10 | 8,156,922 |
| 28 Oct 14 |
12.03500 +0.41 |
12.06 | 11.70 | 11.73 | 9,285,859 |
| 27 Oct 14 |
11.62000 +0.04 |
11.76 | 11.44 | 11.69 | 7,820,146 |
| 24 Oct 14 |
11.58000 +0.16 |
11.68 | 11.30 | 11.40 | 10,773,360 |
| 23 Oct 14 |
11.42000 +0.51 |
11.49 | 11.03 | 11.08 | 17,339,770 |
| 22 Oct 14 |
10.91500 +0.00 |
10.99 | 10.82 | 10.90 | 9,975,146 |
| 21 Oct 14 |
10.91500 +0.11 |
10.94 | 10.69 | 10.73 | 9,753,836 |
| 20 Oct 14 |
10.80000 +0.15 |
10.82 | 10.53 | 10.60 | 9,339,880 |
| 17 Oct 14 |
10.65000 +0.13 |
10.72 | 10.49 | 10.51 | 13,730,520 |
| 16 Oct 14 |
10.52000 -0.20 |
10.90 | 10.20 | 10.85 | 20,662,720 |
| 15 Oct 14 |
10.72500 -0.45 |
11.15 | 10.70 | 11.15 | 12,709,300 |
| 14 Oct 14 |
11.18000 +0.33 |
11.22 | 10.79 | 11.02 | 17,462,240 |
| 13 Oct 14 |
10.85000 +0.05 |
10.89 | 10.65 | 10.70 | 6,389,010 |
| 10 Oct 14 |
10.80500 -0.09 |
10.96 | 10.75 | 10.85 | 8,056,471 |
| 09 Oct 14 |
10.90000 -0.15 |
11.18 | 10.82 | 11.17 | 9,833,778 |
| 08 Oct 14 |
11.04500 -0.02 |
11.17 | 11.00 | 11.07 | 8,004,673 |
| 07 Oct 14 |
11.06000 -0.23 |
11.27 | 11.03 | 11.26 | 9,872,642 |
| 06 Oct 14 |
11.29000 -0.02 |
11.45 | 11.24 | 11.39 | 5,290,358 |
| 03 Oct 14 |
11.31500 +0.18 |
11.37 | 11.16 | 11.23 | 8,146,668 |
| 02 Oct 14 |
11.13500 -0.28 |
11.48 | 11.14 | 11.40 | 11,895,760 |
| 01 Oct 14 |
11.41500 -0.49 |
11.73 | 11.40 | 11.72 | 43,998,160 |
| 30 Sep 14 |
11.90500 +0.32 |
11.94 | 11.65 | 11.70 | 10,628,670 |
| 29 Sep 14 |
11.58500 +0.02 |
11.69 | 11.48 | 11.61 | 5,613,391 |
| 26 Sep 14 |
11.56000 +0.04 |
11.60 | 11.46 | 11.51 | 5,856,027 |
| 25 Sep 14 |
11.52000 -0.10 |
11.78 | 11.48 | 11.58 | 6,134,332 |
| 24 Sep 14 |
11.62000 +0.19 |
11.63 | 11.38 | 11.44 | 5,732,007 |
| 23 Sep 14 |
11.42500 -0.14 |
11.63 | 11.40 | 11.56 | 5,813,976 |
| 22 Sep 14 |
11.56500 -0.04 |
11.65 | 11.54 | 11.60 | 4,831,492 |
| 19 Sep 14 |
11.60000 +0.09 |
11.72 | 11.49 | 11.70 | 9,912,751 |
| 18 Sep 14 |
11.51500 +0.10 |
11.55 | 11.46 | 11.49 | 5,737,886 |
| 17 Sep 14 |
11.41500 +0.13 |
11.50 | 11.34 | 11.35 | 7,430,211 |
| 16 Sep 14 |
11.29000 -0.15 |
11.38 | 11.15 | 11.30 | 9,695,980 |
| 15 Sep 14 |
11.44500 -0.23 |
11.69 | 11.37 | 11.65 | 8,785,812 |
| 12 Sep 14 |
11.67000 -0.05 |
11.79 | 11.60 | 11.77 | 5,290,859 |
| 11 Sep 14 |
11.71500 +0.25 |
11.84 | 11.63 | 11.68 | 11,460,630 |
| 10 Sep 14 |
11.46500 +0.05 |
11.49 | 11.39 | 11.40 | 4,025,056 |
| 09 Sep 14 |
11.41500 -0.05 |
11.60 | 11.39 | 11.42 | 5,671,262 |
| 08 Sep 14 |
11.46000 +0.11 |
11.51 | 11.34 | 11.35 | 5,681,538 |
| 05 Sep 14 |
11.35500 +0.14 |
11.40 | 11.22 | 11.27 | 8,792,544 |
| 04 Sep 14 |
11.21000 +0.11 |
11.33 | 11.00 | 11.04 | 9,728,866 |
| 03 Sep 14 |
11.09500 +0.01 |
11.14 | 10.99 | 11.11 | 10,488,880 |
| 02 Sep 14 |
11.09000 -0.13 |
11.22 | 10.99 | 11.21 | 10,873,400 |
| 01 Sep 14 |
11.21500 -0.31 |
11.55 | 11.07 | 11.52 | 11,410,880 |
| 29 Aug 14 |
11.52000 +0.02 |
11.56 | 11.37 | 11.55 | 4,314,812 |
| 28 Aug 14 |
11.50500 -0.11 |
11.64 | 11.45 | 11.63 | 5,027,066 |
| 27 Aug 14 |
11.61500 +0.16 |
11.66 | 11.42 | 11.42 | 4,699,402 |
| 26 Aug 14 |
11.45500 -0.02 |
11.51 | 11.38 | 11.46 | 4,612,610 |
| 25 Aug 14 |
11.48000 +0.24 |
11.48 | 11.31 | 11.38 | 5,115,395 |
| 22 Aug 14 |
11.24000 -0.13 |
11.40 | 11.18 | 11.39 | 3,497,085 |
| 21 Aug 14 |
11.36500 +0.21 |
11.36 | 11.13 | 11.17 | 4,685,639 |
| 20 Aug 14 |
11.15500 -0.03 |
11.19 | 11.03 | 11.11 | 3,669,229 |
| 19 Aug 14 |
11.19000 +0.01 |
11.27 | 11.16 | 11.20 | 2,846,791 |
| 18 Aug 14 |
11.17500 +0.13 |
11.27 | 11.15 | 11.25 | 3,490,796 |
| 15 Aug 14 |
11.05000 -0.07 |
11.31 | 11.02 | 11.14 | 5,407,609 |
| 14 Aug 14 |
11.12000 +0.01 |
11.18 | 11.02 | 11.05 | 3,414,654 |
| 13 Aug 14 |
11.11500 +0.14 |
11.23 | 11.04 | 11.06 | 5,165,929 |
| 12 Aug 14 |
10.97000 -0.09 |
11.06 | 10.93 | 11.04 | 4,122,170 |
| 11 Aug 14 |
11.05500 +0.24 |
11.09 | 10.81 | 10.90 | 7,119,875 |
| 08 Aug 14 |
10.82000 -0.17 |
10.98 | 10.73 | 10.88 | 6,705,766 |
| 07 Aug 14 |
10.99000 -0.32 |
11.31 | 10.90 | 11.30 | 9,513,898 |
| 06 Aug 14 |
11.31000 -0.18 |
11.43 | 11.24 | 11.40 | 6,829,806 |
| 05 Aug 14 |
11.49000 +0.00 |
11.56 | 11.45 | 11.49 | 4,717,516 |
| 04 Aug 14 |
11.49000 +0.04 |
11.59 | 11.45 | 11.49 | 5,619,047 |
| 01 Aug 14 |
11.45000 -0.30 |
11.59 | 11.33 | 11.55 | 13,146,150 |
| 31 Jul 14 |
11.75000 -0.21 |
12.02 | 11.72 | 11.97 | 7,556,114 |
| 30 Jul 14 |
11.96000 -0.06 |
12.29 | 11.93 | 12.06 | 7,161,541 |
| 29 Jul 14 |
12.02000 +0.22 |
12.15 | 11.81 | 11.91 | 9,499,190 |
| 28 Jul 14 |
11.80500 +0.17 |
11.81 | 11.56 | 11.69 | 5,688,201 |
| 25 Jul 14 |
11.63500 -0.11 |
11.84 | 11.60 | 11.74 | 4,841,608 |
| 24 Jul 14 |
11.74500 +0.14 |
11.76 | 11.51 | 11.62 | 6,214,627 |
| 23 Jul 14 |
11.61000 -0.02 |
11.70 | 11.60 | 11.64 | 4,095,108 |
| 22 Jul 14 |
11.62500 +0.22 |
11.63 | 11.40 | 11.45 | 5,394,290 |
| 21 Jul 14 |
11.40500 -0.07 |
11.54 | 11.39 | 11.48 | 3,527,597 |
| 18 Jul 14 |
11.47500 +0.13 |
11.48 | 11.24 | 11.29 | 5,091,726 |
| 17 Jul 14 |
11.35000 -0.19 |
11.53 | 11.27 | 11.51 | 7,808,686 |
| 16 Jul 14 |
11.54500 +0.26 |
11.55 | 11.34 | 11.35 | 6,613,111 |
| 15 Jul 14 |
11.28500 -0.13 |
11.48 | 11.26 | 11.43 | 6,425,094 |
| 14 Jul 14 |
11.41500 +0.13 |
11.46 | 11.31 | 11.31 | 4,362,924 |
| 11 Jul 14 |
11.28500 +0.04 |
11.43 | 11.26 | 11.30 | 6,467,274 |
| 10 Jul 14 |
11.24500 -0.11 |
11.56 | 11.19 | 11.38 | 8,299,594 |
| 09 Jul 14 |
11.35000 +0.16 |
11.36 | 11.14 | 11.21 | 5,579,491 |
| 08 Jul 14 |
11.18500 -0.12 |
11.40 | 11.19 | 11.35 | 5,725,818 |
| 07 Jul 14 |
11.30500 -0.14 |
11.52 | 11.31 | 11.41 | 5,803,052 |
| 04 Jul 14 |
11.45000 -0.09 |
11.56 | 11.42 | 11.55 | 4,073,750 |
| 03 Jul 14 |
11.54000 +0.16 |
11.56 | 11.34 | 11.40 | 7,639,485 |
| 02 Jul 14 |
11.38000 -0.41 |
11.75 | 11.27 | 11.75 | 18,413,712 |
| 01 Jul 14 |
11.79500 +0.27 |
11.87 | 11.55 | 11.59 | 6,773,751 |
| 30 Jun 14 |
11.52500 -0.05 |
11.67 | 11.47 | 11.56 | 4,513,477 |
| 27 Jun 14 |
11.57000 -0.15 |
11.74 | 11.52 | 11.70 | 5,986,854 |
| 26 Jun 14 |
11.71500 +0.03 |
11.84 | 11.67 | 11.67 | 7,782,232 |
| 25 Jun 14 |
11.68000 -0.10 |
11.82 | 11.64 | 11.74 | 8,160,303 |
| 24 Jun 14 |
11.78000 +0.03 |
11.88 | 11.69 | 11.76 | 6,226,197 |
| 23 Jun 14 |
11.74500 -0.10 |
11.84 | 11.59 | 11.80 | 9,444,266 |
| 20 Jun 14 |
11.84000 -0.38 |
12.19 | 11.83 | 12.14 | 22,767,868 |
| 19 Jun 14 |
12.21500 -0.05 |
12.40 | 12.18 | 12.40 | 9,907,413 |
| 18 Jun 14 |
12.26000 +0.04 |
12.32 | 12.16 | 12.18 | 6,056,598 |
| 17 Jun 14 |
12.22000 +0.06 |
12.27 | 12.14 | 12.15 | 6,175,426 |
| 16 Jun 14 |
12.16000 -0.22 |
12.33 | 12.14 | 12.25 | 7,640,300 |
| 13 Jun 14 |
12.37500 +0.00 |
12.43 | 12.26 | 12.36 | 6,025,230 |
| 12 Jun 14 |
12.37500 +0.16 |
12.44 | 12.22 | 12.35 | 14,333,340 |
| 11 Jun 14 |
12.21500 -0.41 |
12.62 | 12.10 | 12.55 | 17,278,880 |
| 10 Jun 14 |
12.63000 -0.18 |
12.71 | 12.48 | 12.69 | 9,778,545 |
| 09 Jun 14 |
12.81000 +0.22 |
12.85 | 12.52 | 12.56 | 9,188,345 |
| 06 Jun 14 |
12.59000 +0.28 |
12.63 | 12.35 | 12.39 | 11,652,600 |
| 05 Jun 14 |
12.31500 +0.37 |
12.38 | 11.90 | 11.91 | 11,564,160 |
| 04 Jun 14 |
11.94500 -0.10 |
12.06 | 11.81 | 11.97 | 6,754,852 |
| 03 Jun 14 |
12.04000 +0.01 |
12.11 | 11.96 | 11.99 | 7,408,203 |
| 02 Jun 14 |
12.03000 -0.24 |
12.23 | 11.77 | 11.80 | 13,890,580 |
| 30 May 14 |
12.26500 -0.11 |
12.43 | 12.21 | 12.31 | 9,505,039 |
| 29 May 14 |
12.37500 +0.20 |
12.44 | 12.14 | 12.15 | 8,049,055 |
| 28 May 14 |
12.17000 +0.02 |
12.27 | 12.10 | 12.15 | 5,944,754 |
| 27 May 14 |
12.15500 +0.01 |
12.39 | 12.15 | 12.20 | 7,739,206 |
| 26 May 14 |
12.14500 +0.06 |
12.16 | 12.03 | 12.10 | 6,409,356 |
| 23 May 14 |
12.08500 -0.20 |
12.12 | 11.91 | 12.11 | 11,077,110 |
| 22 May 14 |
12.28500 +0.11 |
12.31 | 11.95 | 12.15 | 11,400,240 |
| 21 May 14 |
12.17500 -0.35 |
12.48 | 12.06 | 12.44 | 15,535,800 |
| 20 May 14 |
12.52000 -0.04 |
12.57 | 12.48 | 12.52 | 5,035,748 |
| 19 May 14 |
12.56500 +0.11 |
12.59 | 12.38 | 12.48 | 7,932,384 |
| 16 May 14 |
12.45500 +0.18 |
12.47 | 12.27 | 12.34 | 11,034,550 |
| 15 May 14 |
12.27000 -0.01 |
12.47 | 12.14 | 12.30 | 10,624,800 |
| 14 May 14 |
12.28000 +0.04 |
12.29 | 12.18 | 12.26 | 4,900,625 |
| 13 May 14 |
12.24000 +0.06 |
12.28 | 12.02 | 12.11 | 6,244,451 |
| 12 May 14 |
12.18000 +0.12 |
12.20 | 12.07 | 12.10 | 7,187,104 |
| 09 May 14 |
12.06500 -0.14 |
12.23 | 11.96 | 12.22 | 8,486,744 |
| 08 May 14 |
12.20000 +0.15 |
12.20 | 11.98 | 12.03 | 6,855,446 |
| 07 May 14 |
12.05000 +0.03 |
12.08 | 11.91 | 12.03 | 7,350,420 |
| 06 May 14 |
12.02000 -0.05 |
12.24 | 11.98 | 12.07 | 7,975,010 |
| 05 May 14 |
12.07000 +0.26 |
12.11 | 11.76 | 11.76 | 7,638,575 |
| 02 May 14 |
11.80500 +0.13 |
12.02 | 11.72 | 11.74 | 12,728,280 |
| 30 Apr 14 |
11.67500 +0.48 |
11.69 | 11.32 | 11.35 | 15,391,460 |
| 29 Apr 14 |
11.20000 +0.36 |
11.44 | 10.94 | 10.95 | 18,374,820 |
| 28 Apr 14 |
10.84000 +0.04 |
10.90 | 10.73 | 10.84 | 6,378,193 |
| 25 Apr 14 |
10.80000 -0.22 |
10.99 | 10.77 | 10.97 | 8,464,197 |
| 24 Apr 14 |
11.02500 +0.07 |
11.13 | 10.91 | 11.05 | 7,397,483 |
| 23 Apr 14 |
10.95500 -0.17 |
11.10 | 10.94 | 11.08 | 6,804,252 |
| 22 Apr 14 |
11.12500 +0.19 |
11.18 | 10.93 | 10.97 | 8,899,975 |
| 17 Apr 14 |
10.93500 +0.13 |
10.98 | 10.72 | 10.85 | 8,429,766 |
| 16 Apr 14 |
10.81000 +0.16 |
10.81 | 10.65 | 10.77 | 6,538,275 |
| 15 Apr 14 |
10.65000 -0.19 |
10.85 | 10.65 | 10.83 | 7,518,911 |
| 14 Apr 14 |
10.84000 +0.12 |
10.84 | 10.54 | 10.72 | 6,599,178 |
| 11 Apr 14 |
10.72000 -0.07 |
10.78 | 10.65 | 10.71 | 8,053,335 |
| 10 Apr 14 |
10.79500 -0.09 |
10.95 | 10.74 | 10.90 | 7,171,650 |
| 09 Apr 14 |
10.88000 +0.17 |
10.89 | 10.70 | 10.72 | 8,122,879 |
| 08 Apr 14 |
10.71000 +0.05 |
10.85 | 10.55 | 10.74 | 9,803,900 |
| 07 Apr 14 |
10.66000 -0.18 |
10.77 | 10.40 | 10.60 | 13,195,340 |
| 04 Apr 14 |
10.83500 +0.02 |
10.84 | 10.60 | 10.77 | 10,057,820 |
| 03 Apr 14 |
10.81500 +0.06 |
10.90 | 10.65 | 10.77 | 6,106,930 |
| 02 Apr 14 |
10.75500 +0.01 |
10.82 | 10.68 | 10.73 | 5,459,223 |
| 01 Apr 14 |
10.75000 +0.03 |
10.84 | 10.64 | 10.69 | 6,530,300 |
| 31 Mar 14 |
10.72000 +0.01 |
10.77 | 10.58 | 10.70 | 6,968,061 |
| 28 Mar 14 |
10.71000 +0.27 |
10.73 | 10.48 | 10.49 | 9,185,692 |
| 27 Mar 14 |
10.43500 +0.16 |
10.44 | 10.19 | 10.27 | 9,100,609 |
| 26 Mar 14 |
10.27000 +0.05 |
10.38 | 10.23 | 10.26 | 6,136,637 |
| 25 Mar 14 |
10.22500 +0.20 |
10.26 | 9.97 | 10.02 | 8,704,683 |
| 24 Mar 14 |
10.03000 -0.20 |
10.30 | 9.99 | 10.18 | 8,116,514 |
| 21 Mar 14 |
10.22500 +0.01 |
10.36 | 10.22 | 10.26 | 17,777,680 |
| 20 Mar 14 |
10.22000 +0.07 |
10.25 | 9.92 | 10.03 | 15,257,210 |
| 19 Mar 14 |
10.14500 -0.06 |
10.20 | 10.06 | 10.20 | 8,132,717 |
| 18 Mar 14 |
10.20500 +0.02 |
10.33 | 10.02 | 10.09 | 8,165,304 |
| 17 Mar 14 |
10.18000 +0.07 |
10.18 | 9.94 | 10.05 | 8,212,576 |
| 14 Mar 14 |
10.11500 -0.19 |
10.20 | 9.70 | 10.16 | 23,505,990 |
| 13 Mar 14 |
10.30000 -0.26 |
10.59 | 10.26 | 10.56 | 9,396,474 |
| 12 Mar 14 |
10.55500 -0.04 |
10.59 | 10.45 | 10.51 | 10,823,240 |
| 11 Mar 14 |
10.59500 -0.08 |
10.66 | 10.46 | 10.65 | 12,841,390 |
| 10 Mar 14 |
10.67500 +0.44 |
10.72 | 10.24 | 10.24 | 20,255,360 |
| 07 Mar 14 |
10.23500 +0.10 |
10.50 | 10.06 | 10.14 | 26,451,170 |
| 06 Mar 14 |
10.13000 +0.97 |
10.23 | 9.44 | 9.50 | 47,855,848 |
| 05 Mar 14 |
9.16500 +0.08 |
9.30 | 9.02 | 9.07 | 10,647,930 |
| 04 Mar 14 |
9.08700 +0.23 |
9.13 | 8.93 | 8.96 | 9,644,470 |
| 03 Mar 14 |
8.85300 -0.22 |
9.09 | 8.85 | 9.08 | 14,348,050 |
| 28 Feb 14 |
9.06900 -0.13 |
9.20 | 9.03 | 9.17 | 14,416,000 |
| 27 Feb 14 |
9.20000 -0.11 |
9.33 | 9.10 | 9.30 | 12,172,860 |
| 26 Feb 14 |
9.30500 -0.32 |
9.62 | 9.25 | 9.60 | 18,152,472 |
| 25 Feb 14 |
9.63000 +0.02 |
9.69 | 9.44 | 9.55 | 9,295,776 |
| 24 Feb 14 |
9.61300 +0.18 |
9.65 | 9.37 | 9.38 | 8,150,488 |
| 21 Feb 14 |
9.43400 +0.05 |
9.49 | 9.35 | 9.40 | 8,894,573 |
| 20 Feb 14 |
9.38400 +0.04 |
9.38 | 9.23 | 9.25 | 6,025,974 |
| 19 Feb 14 |
9.34000 +0.04 |
9.36 | 9.27 | 9.28 | 6,594,004 |
| 18 Feb 14 |
9.30300 +0.08 |
9.32 | 9.22 | 9.22 | 8,540,213 |
| 17 Feb 14 |
9.22600 -0.01 |
9.27 | 9.18 | 9.22 | 4,143,547 |
| 14 Feb 14 |
9.23100 +0.04 |
9.24 | 9.14 | 9.20 | 5,493,685 |
| 13 Feb 14 |
9.19200 +0.07 |
9.20 | 9.08 | 9.10 | 6,385,504 |
| 12 Feb 14 |
9.12100 +0.01 |
9.14 | 9.03 | 9.12 | 5,457,699 |
| 11 Feb 14 |
9.11000 +0.07 |
9.13 | 9.06 | 9.10 | 6,818,207 |
| 10 Feb 14 |
9.03700 -0.12 |
9.17 | 8.99 | 9.16 | 7,784,655 |
| 07 Feb 14 |
9.15500 +0.11 |
9.17 | 9.00 | 9.06 | 6,045,666 |
| 06 Feb 14 |
9.04600 +0.19 |
9.11 | 8.85 | 8.86 | 8,601,442 |
| 05 Feb 14 |
8.86000 -0.03 |
8.96 | 8.80 | 8.83 | 6,003,116 |
| 04 Feb 14 |
8.88500 -0.05 |
8.92 | 8.80 | 8.91 | 8,308,289 |
| 03 Feb 14 |
8.94000 -0.24 |
9.19 | 8.92 | 9.12 | 9,196,303 |
| 31 Jan 14 |
9.17600 +0.00 |
9.20 | 8.98 | 9.17 | 11,668,440 |
| 30 Jan 14 |
9.17300 +0.14 |
9.19 | 8.98 | 9.05 | 8,292,008 |
| 29 Jan 14 |
9.03700 +0.00 |
9.21 | 8.91 | 9.10 | 11,317,820 |
| 28 Jan 14 |
9.03500 -0.03 |
9.12 | 8.90 | 9.10 | 11,509,790 |
| 27 Jan 14 |
9.07000 -0.11 |
9.20 | 9.03 | 9.15 | 9,623,464 |
| 24 Jan 14 |
9.17800 -0.24 |
9.53 | 9.18 | 9.47 | 12,202,680 |
| 23 Jan 14 |
9.42000 +0.06 |
9.56 | 9.33 | 9.33 | 11,048,450 |
| 22 Jan 14 |
9.36100 -0.12 |
9.54 | 9.33 | 9.52 | 9,416,268 |
| 21 Jan 14 |
9.48100 -0.22 |
9.73 | 9.44 | 9.71 | 11,347,820 |
| 20 Jan 14 |
9.69600 +0.03 |
9.72 | 9.62 | 9.68 | 4,478,561 |
| 17 Jan 14 |
9.67100 +0.05 |
9.69 | 9.56 | 9.63 | 8,630,191 |
| 16 Jan 14 |
9.62500 -0.06 |
9.74 | 9.60 | 9.65 | 8,271,539 |
| 15 Jan 14 |
9.68500 +0.15 |
9.69 | 9.47 | 9.53 | 12,663,370 |
| 14 Jan 14 |
9.53300 +0.01 |
9.55 | 9.40 | 9.44 | 7,330,487 |
| 13 Jan 14 |
9.52600 +0.06 |
9.54 | 9.47 | 9.47 | 9,910,989 |
| 10 Jan 14 |
9.46900 +0.29 |
9.48 | 9.25 | 9.37 | 15,096,910 |
| 09 Jan 14 |
9.18300 +0.04 |
9.21 | 9.01 | 9.06 | 12,096,130 |
| 08 Jan 14 |
9.14000 +0.02 |
9.15 | 9.07 | 9.15 | 6,425,266 |
| 07 Jan 14 |
9.12400 +0.25 |
9.13 | 8.86 | 8.90 | 10,106,030 |
| 06 Jan 14 |
8.87400 +0.03 |
8.93 | 8.81 | 8.84 | 5,539,520 |
| 03 Jan 14 |
8.83900 +0.11 |
8.89 | 8.70 | 8.73 | 5,790,732 |
| 02 Jan 14 |
8.72700 -0.27 |
9.04 | 8.72 | 9.02 | 7,836,524 |
| 31 Dec 13 |
9.00000 +0.06 |
9.00 | 8.86 | 8.87 | 2,344,151 |
| 30 Dec 13 |
8.94000 -0.08 |
9.09 | 8.89 | 9.05 | 4,863,851 |
| 27 Dec 13 |
9.01500 +0.16 |
9.02 | 8.86 | 8.90 | 4,745,320 |
| 24 Dec 13 |
8.85900 +0.02 |
8.88 | 8.78 | 8.86 | 1,190,518 |
| 23 Dec 13 |
8.83900 +0.08 |
8.84 | 8.63 | 8.79 | 7,483,342 |
| 20 Dec 13 |
8.75700 -0.27 |
9.06 | 8.76 | 9.03 | 44,399,552 |
| 19 Dec 13 |
9.03200 +0.17 |
9.05 | 8.91 | 8.91 | 12,668,440 |
| 18 Dec 13 |
8.86100 +0.12 |
8.98 | 8.73 | 8.78 | 11,890,470 |
| 17 Dec 13 |
8.73800 +0.10 |
8.89 | 8.39 | 8.39 | 15,761,230 |
| 16 Dec 13 |
8.63900 +0.09 |
8.69 | 8.52 | 8.52 | 9,317,786 |
| 13 Dec 13 |
8.54500 -0.13 |
8.70 | 8.50 | 8.66 | 8,978,665 |
| 12 Dec 13 |
8.67900 -0.02 |
8.72 | 8.61 | 8.65 | 9,379,299 |
| 11 Dec 13 |
8.69900 -0.14 |
8.90 | 8.69 | 8.80 | 11,483,000 |
| 10 Dec 13 |
8.83500 -0.16 |
9.07 | 8.82 | 8.93 | 8,892,278 |
| 09 Dec 13 |
8.99600 +0.05 |
9.04 | 8.85 | 8.93 | 10,968,500 |
| 06 Dec 13 |
8.95000 -0.38 |
9.10 | 8.82 | 9.10 | 14,605,650 |
| 05 Dec 13 |
9.33100 +0.03 |
9.55 | 9.30 | 9.31 | 16,072,430 |
| 04 Dec 13 |
9.30000 +0.10 |
9.34 | 9.12 | 9.20 | 12,734,400 |
| 03 Dec 13 |
9.20000 -0.33 |
9.51 | 9.16 | 9.50 | 18,940,712 |
| 02 Dec 13 |
9.52700 -0.09 |
9.65 | 9.52 | 9.62 | 6,882,761 |
| 29 Nov 13 |
9.61500 +0.05 |
9.64 | 9.54 | 9.57 | 5,848,336 |
| 28 Nov 13 |
9.56600 +0.05 |
9.61 | 9.49 | 9.52 | 5,211,199 |
| 27 Nov 13 |
9.51500 -0.02 |
9.60 | 9.49 | 9.57 | 7,337,524 |
| 26 Nov 13 |
9.53200 -0.01 |
9.57 | 9.47 | 9.52 | 7,317,133 |
| 25 Nov 13 |
9.54400 +0.02 |
9.64 | 9.51 | 9.58 | 5,835,989 |
| 22 Nov 13 |
9.52200 +0.10 |
9.56 | 9.37 | 9.42 | 11,395,130 |
| 21 Nov 13 |
9.41800 -0.09 |
9.46 | 9.30 | 9.38 | 10,738,610 |
| 20 Nov 13 |
9.50700 -0.15 |
9.69 | 9.48 | 9.63 | 11,800,870 |
| 19 Nov 13 |
9.66100 -0.08 |
9.73 | 9.64 | 9.70 | 5,018,163 |
| 18 Nov 13 |
9.74300 +0.06 |
9.78 | 9.62 | 9.63 | 7,722,150 |
| 15 Nov 13 |
9.68700 +0.03 |
9.77 | 9.58 | 9.66 | 10,355,910 |
| 14 Nov 13 |
9.66100 -0.02 |
9.80 | 9.60 | 9.76 | 10,644,710 |
| 13 Nov 13 |
9.68000 -0.03 |
9.72 | 9.62 | 9.66 | 8,925,742 |
| 12 Nov 13 |
9.71300 -0.04 |
9.78 | 9.65 | 9.77 | 6,079,577 |
| 11 Nov 13 |
9.75700 +0.06 |
9.78 | 9.63 | 9.70 | 4,669,571 |
| 08 Nov 13 |
9.69200 +0.03 |
9.75 | 9.52 | 9.54 | 8,782,116 |
| 07 Nov 13 |
9.65800 -0.09 |
9.89 | 9.60 | 9.70 | 12,311,050 |
| 06 Nov 13 |
9.74300 -0.01 |
9.83 | 9.65 | 9.80 | 10,290,460 |
| 05 Nov 13 |
9.75000 -0.40 |
10.05 | 9.60 | 10.00 | 29,059,420 |
| 04 Nov 13 |
10.15000 +0.00 |
10.22 | 10.11 | 10.16 | 4,105,339 |
| 01 Nov 13 |
10.14500 +0.04 |
10.27 | 10.07 | 10.16 | 5,505,815 |
| 31 Oct 13 |
10.11000 -0.06 |
10.15 | 10.00 | 10.14 | 9,551,834 |
| 30 Oct 13 |
10.16500 -0.20 |
10.44 | 10.06 | 10.38 | 8,659,983 |
| 29 Oct 13 |
10.37000 +0.19 |
10.38 | 10.15 | 10.15 | 7,301,826 |
| 28 Oct 13 |
10.18000 +0.03 |
10.23 | 10.12 | 10.16 | 5,225,115 |
| 25 Oct 13 |
10.14500 -0.03 |
10.18 | 10.06 | 10.14 | 5,757,105 |
| 24 Oct 13 |
10.18000 +0.10 |
10.22 | 9.99 | 10.08 | 10,614,550 |
| 23 Oct 13 |
10.08000 -0.57 |
10.60 | 10.00 | 10.51 | 28,072,800 |
| 22 Oct 13 |
10.65000 +0.10 |
10.70 | 10.45 | 10.50 | 13,160,880 |
| 21 Oct 13 |
10.54500 +0.13 |
10.55 | 10.33 | 10.39 | 6,908,978 |
| 18 Oct 13 |
10.41500 +0.05 |
10.49 | 10.30 | 10.39 | 8,680,039 |
| 17 Oct 13 |
10.37000 -0.08 |
10.38 | 10.19 | 10.38 | 9,615,967 |
| 16 Oct 13 |
10.45000 +0.27 |
10.48 | 10.10 | 10.11 | 14,462,100 |
| 15 Oct 13 |
10.18000 +0.05 |
10.20 | 10.07 | 10.15 | 9,003,287 |
| 14 Oct 13 |
10.13500 +0.08 |
10.17 | 9.96 | 10.00 | 7,355,953 |
| 11 Oct 13 |
10.05500 -0.16 |
10.24 | 9.93 | 10.24 | 14,539,290 |
| 10 Oct 13 |
10.22000 +0.37 |
10.26 | 9.90 | 9.93 | 15,760,130 |
| 09 Oct 13 |
9.85400 +0.20 |
9.90 | 9.61 | 9.62 | 12,622,610 |
| 08 Oct 13 |
9.65000 +0.13 |
9.81 | 9.53 | 9.55 | 17,317,410 |
| 07 Oct 13 |
9.52400 +0.04 |
9.52 | 9.30 | 9.40 | 8,119,649 |
| 04 Oct 13 |
9.48000 +0.19 |
9.49 | 9.29 | 9.30 | 8,591,983 |
| 03 Oct 13 |
9.29200 -0.01 |
9.34 | 9.18 | 9.30 | 9,278,330 |
| 02 Oct 13 |
9.29700 -0.11 |
9.36 | 9.23 | 9.36 | 10,028,230 |
| 01 Oct 13 |
9.40700 +0.14 |
9.41 | 9.22 | 9.24 | 8,446,978 |
| 30 Sep 13 |
9.26900 -0.14 |
9.35 | 9.20 | 9.33 | 10,749,770 |
| 27 Sep 13 |
9.40600 -0.02 |
9.51 | 9.36 | 9.47 | 8,760,675 |
| 26 Sep 13 |
9.43000 +0.31 |
9.49 | 9.09 | 9.11 | 23,997,230 |
| 25 Sep 13 |
9.12500 +0.25 |
9.14 | 8.83 | 8.88 | 18,782,288 |
| 24 Sep 13 |
8.87100 +0.16 |
8.87 | 8.74 | 8.75 | 9,777,626 |
| 23 Sep 13 |
8.71500 -0.05 |
8.83 | 8.71 | 8.77 | 9,330,106 |
| 20 Sep 13 |
8.76800 +0.10 |
8.77 | 8.59 | 8.62 | 14,780,640 |
| 19 Sep 13 |
8.67000 +0.03 |
8.72 | 8.63 | 8.71 | 16,358,150 |
| 18 Sep 13 |
8.64400 -0.04 |
8.74 | 8.60 | 8.70 | 11,124,930 |
| 17 Sep 13 |
8.68300 -0.04 |
8.70 | 8.58 | 8.68 | 13,158,440 |
| 16 Sep 13 |
8.72100 -0.06 |
8.84 | 8.64 | 8.83 | 11,156,500 |
| 13 Sep 13 |
8.77700 -0.08 |
8.81 | 8.71 | 8.76 | 9,943,307 |
| 12 Sep 13 |
8.85700 +0.20 |
8.97 | 8.63 | 8.65 | 17,688,600 |
| 11 Sep 13 |
8.65600 +0.10 |
8.69 | 8.50 | 8.59 | 15,267,860 |
| 10 Sep 13 |
8.55600 +0.14 |
8.56 | 8.40 | 8.45 | 13,518,690 |
| 09 Sep 13 |
8.41400 -0.02 |
8.44 | 8.35 | 8.42 | 8,552,528 |
| 06 Sep 13 |
8.43300 +0.01 |
8.45 | 8.30 | 8.42 | 18,484,052 |
| 05 Sep 13 |
8.42300 +0.38 |
8.43 | 8.05 | 8.06 | 23,139,670 |
| 04 Sep 13 |
8.04800 +0.12 |
8.08 | 7.85 | 7.97 | 11,824,000 |
| 03 Sep 13 |
7.92500 +0.17 |
8.04 | 7.72 | 7.79 | 17,070,570 |
| 02 Sep 13 |
7.75100 +0.07 |
7.79 | 7.72 | 7.74 | 6,878,949 |
| 30 Aug 13 |
7.67600 -0.03 |
7.75 | 7.60 | 7.66 | 11,452,060 |
| 29 Aug 13 |
7.70500 +0.13 |
7.82 | 7.62 | 7.64 | 9,279,565 |
| 28 Aug 13 |
7.57900 +0.01 |
7.63 | 7.51 | 7.55 | 8,952,472 |
| 27 Aug 13 |
7.56600 -0.21 |
7.76 | 7.55 | 7.72 | 8,191,304 |
| 26 Aug 13 |
7.77600 -0.04 |
7.84 | 7.73 | 7.84 | 2,801,323 |
| 23 Aug 13 |
7.81700 +0.09 |
7.84 | 7.70 | 7.74 | 5,585,227 |
| 22 Aug 13 |
7.73000 +0.02 |
7.86 | 7.70 | 7.70 | 5,789,915 |
| 21 Aug 13 |
7.71100 +0.01 |
7.79 | 7.70 | 7.75 | 4,753,256 |
| 20 Aug 13 |
7.70400 -0.14 |
7.81 | 7.66 | 7.80 | 6,503,364 |
| 19 Aug 13 |
7.84500 -0.13 |
7.97 | 7.82 | 7.97 | 5,886,991 |
| 16 Aug 13 |
7.97400 +0.08 |
7.99 | 7.81 | 7.85 | 10,887,280 |
| 15 Aug 13 |
7.89100 +0.00 |
7.98 | 7.82 | 7.88 | 7,243,279 |
| 14 Aug 13 |
7.89000 +0.03 |
7.90 | 7.77 | 7.86 | 8,027,078 |
| 13 Aug 13 |
7.86300 +0.23 |
7.87 | 7.63 | 7.68 | 12,232,960 |
| 12 Aug 13 |
7.63100 +0.07 |
7.66 | 7.51 | 7.58 | 9,201,926 |
| 09 Aug 13 |
7.56100 +0.18 |
7.60 | 7.41 | 7.43 | 11,885,500 |
| 08 Aug 13 |
7.38400 +0.09 |
7.43 | 7.28 | 7.32 | 6,106,675 |
| 07 Aug 13 |
7.29400 +0.02 |
7.30 | 7.19 | 7.25 | 6,711,785 |
| 06 Aug 13 |
7.27900 -0.12 |
7.41 | 7.22 | 7.40 | 8,407,637 |
| 05 Aug 13 |
7.40000 -0.03 |
7.47 | 7.38 | 7.47 | 4,132,041 |
| 02 Aug 13 |
7.42600 +0.00 |
7.49 | 7.40 | 7.45 | 5,519,802 |
| 01 Aug 13 |
7.42200 +0.03 |
7.44 | 7.37 | 7.41 | 8,632,830 |
| 31 Jul 13 |
7.38900 -0.07 |
7.47 | 7.32 | 7.42 | 8,780,327 |
| 30 Jul 13 |
7.45900 +0.01 |
7.50 | 7.41 | 7.47 | 6,074,944 |
| 29 Jul 13 |
7.44900 -0.09 |
7.55 | 7.41 | 7.54 | 8,535,909 |
| 26 Jul 13 |
7.53800 +0.04 |
7.55 | 7.39 | 7.54 | 11,134,630 |
| 25 Jul 13 |
7.50000 -0.25 |
7.53 | 7.32 | 7.50 | 23,733,028 |
| 24 Jul 13 |
7.75000 +0.07 |
7.76 | 7.63 | 7.73 | 7,737,963 |
| 23 Jul 13 |
7.67600 +0.16 |
7.76 | 7.59 | 7.59 | 11,504,950 |
| 22 Jul 13 |
7.51400 +0.04 |
7.52 | 7.34 | 7.40 | 6,993,099 |
| 19 Jul 13 |
7.47500 -0.02 |
7.47 | 7.38 | 7.45 | 6,226,717 |
| 18 Jul 13 |
7.49400 +0.06 |
7.50 | 7.38 | 7.42 | 4,970,921 |
| 17 Jul 13 |
7.43200 +0.04 |
7.47 | 7.30 | 7.42 | 5,431,617 |
| 16 Jul 13 |
7.39100 -0.01 |
7.45 | 7.32 | 7.44 | 5,636,437 |
| 15 Jul 13 |
7.40000 +0.11 |
7.41 | 7.29 | 7.29 | 4,684,449 |
| 12 Jul 13 |
7.28700 -0.09 |
7.45 | 7.27 | 7.41 | 6,041,107 |
| 11 Jul 13 |
7.37400 +0.10 |
7.43 | 7.30 | 7.37 | 8,304,189 |
| 10 Jul 13 |
7.27500 -0.07 |
7.34 | 7.23 | 7.34 | 4,986,494 |
| 09 Jul 13 |
7.34300 +0.13 |
7.39 | 7.22 | 7.23 | 7,863,736 |
| 08 Jul 13 |
7.21500 +0.12 |
7.26 | 7.10 | 7.15 | 6,726,870 |
| 05 Jul 13 |
7.09800 -0.16 |
7.28 | 7.08 | 7.28 | 9,180,555 |
| 04 Jul 13 |
7.25900 +0.14 |
7.27 | 7.09 | 7.14 | 9,232,165 |
| 03 Jul 13 |
7.11500 -0.09 |
7.15 | 7.03 | 7.12 | 8,480,821 |
| 02 Jul 13 |
7.20500 -0.05 |
7.28 | 7.15 | 7.28 | 9,270,689 |
| 01 Jul 13 |
7.25000 -0.02 |
7.34 | 7.11 | 7.30 | 7,166,676 |
| 28 Jun 13 |
7.26800 -0.13 |
7.39 | 7.19 | 7.36 | 12,460,550 |
| 27 Jun 13 |
7.39500 +0.01 |
7.44 | 7.25 | 7.39 | 8,050,549 |
| 26 Jun 13 |
7.38000 +0.17 |
7.44 | 7.16 | 7.20 | 9,609,840 |
| 25 Jun 13 |
7.20600 +0.09 |
7.29 | 7.15 | 7.20 | 8,619,315 |
| 24 Jun 13 |
7.11600 -0.16 |
7.37 | 7.09 | 7.29 | 10,069,440 |
| 21 Jun 13 |
7.28100 -0.02 |
7.44 | 7.28 | 7.34 | 14,115,060 |
| 20 Jun 13 |
7.30200 -0.28 |
7.51 | 7.25 | 7.46 | 13,076,600 |
| 19 Jun 13 |
7.58300 -0.01 |
7.72 | 7.55 | 7.58 | 7,869,838 |
| 18 Jun 13 |
7.59300 +0.00 |
7.61 | 7.49 | 7.57 | 6,520,138 |
| 17 Jun 13 |
7.59100 +0.23 |
7.70 | 7.46 | 7.49 | 11,304,670 |
| 14 Jun 13 |
7.36400 -0.08 |
7.46 | 7.36 | 7.46 | 6,963,039 |
| 13 Jun 13 |
7.44600 -0.02 |
7.48 | 7.34 | 7.38 | 8,370,028 |
| 12 Jun 13 |
7.46900 -0.01 |
7.60 | 7.41 | 7.47 | 9,435,172 |
| 11 Jun 13 |
7.47400 -0.03 |
7.55 | 7.43 | 7.50 | 9,393,621 |
| 10 Jun 13 |
7.50300 -0.13 |
7.65 | 7.49 | 7.62 | 7,634,775 |
| 07 Jun 13 |
7.63000 +0.14 |
7.68 | 7.50 | 7.52 | 8,920,926 |
| 06 Jun 13 |
7.49500 -0.16 |
7.66 | 7.49 | 7.58 | 11,124,150 |
| 05 Jun 13 |
7.65800 -0.10 |
7.84 | 7.66 | 7.75 | 8,629,759 |
| 04 Jun 13 |
7.76100 +0.04 |
7.84 | 7.72 | 7.81 | 6,943,950 |
| 03 Jun 13 |
7.72300 -0.12 |
7.87 | 7.68 | 7.85 | 8,854,421 |
| 31 May 13 |
7.84300 -0.27 |
8.09 | 7.84 | 8.08 | 14,131,890 |
| 30 May 13 |
8.10900 -0.04 |
8.21 | 8.08 | 8.15 | 9,455,866 |
| 29 May 13 |
8.15000 -0.15 |
8.34 | 8.14 | 8.30 | 9,714,963 |
| 28 May 13 |
8.30000 +0.11 |
8.36 | 8.20 | 8.22 | 8,054,290 |
| 27 May 13 |
8.18900 +0.09 |
8.24 | 8.14 | 8.19 | 3,693,887 |
| 24 May 13 |
8.10000 +0.00 |
8.19 | 8.07 | 8.17 | 5,588,152 |
| 23 May 13 |
8.09900 -0.20 |
8.20 | 8.04 | 8.15 | 10,226,090 |
| 22 May 13 |
8.30300 +0.01 |
8.38 | 8.25 | 8.34 | 6,254,027 |
| 21 May 13 |
8.29200 +0.00 |
8.31 | 8.16 | 8.30 | 7,604,158 |
| 20 May 13 |
8.29600 +0.06 |
8.31 | 8.23 | 8.27 | 4,218,744 |
| 17 May 13 |
8.23300 +0.02 |
8.26 | 8.12 | 8.17 | 10,236,350 |
| 16 May 13 |
8.21400 -0.11 |
8.32 | 8.15 | 8.31 | 8,614,704 |
| 15 May 13 |
8.32000 +0.00 |
8.32 | 8.19 | 8.28 | 7,025,830 |
| 14 May 13 |
8.32400 -0.01 |
8.38 | 8.20 | 8.38 | 4,760,329 |
| 13 May 13 |
8.33200 -0.02 |
8.39 | 8.28 | 8.35 | 5,226,355 |
| 10 May 13 |
8.35500 +0.16 |
8.39 | 8.20 | 8.20 | 7,846,932 |
| 09 May 13 |
8.19100 +0.03 |
8.21 | 8.10 | 8.16 | 4,142,265 |
| 08 May 13 |
8.15900 -0.03 |
8.24 | 8.13 | 8.20 | 5,983,719 |
| 07 May 13 |
8.18900 +0.00 |
8.25 | 8.15 | 8.25 | 5,814,366 |
| 06 May 13 |
8.18700 -0.06 |
8.26 | 8.16 | 8.25 | 2,981,430 |
| 03 May 13 |
8.24800 +0.17 |
8.25 | 8.05 | 8.16 | 7,095,757 |
| 02 May 13 |
8.07600 -0.05 |
8.29 | 8.06 | 8.14 | 9,980,464 |
| 30 Apr 13 |
8.12400 -0.09 |
8.28 | 8.07 | 8.28 | 8,670,646 |
| 29 Apr 13 |
8.21800 +0.08 |
8.22 | 8.14 | 8.14 | 7,751,110 |
| 26 Apr 13 |
8.14100 -0.03 |
8.18 | 8.04 | 8.09 | 6,573,946 |
| 25 Apr 13 |
8.17100 +0.16 |
8.23 | 8.00 | 8.06 | 10,020,650 |
| 24 Apr 13 |
8.01000 +0.21 |
8.10 | 7.80 | 7.84 | 16,746,180 |
| 23 Apr 13 |
7.79700 +0.16 |
7.80 | 7.61 | 7.64 | 11,178,790 |
| 22 Apr 13 |
7.64100 +0.03 |
7.70 | 7.59 | 7.69 | 6,897,011 |
| 19 Apr 13 |
7.60600 +0.05 |
7.70 | 7.57 | 7.65 | 10,662,690 |
| 18 Apr 13 |
7.55600 +0.05 |
7.65 | 7.50 | 7.56 | 10,140,690 |
| 17 Apr 13 |
7.50500 -0.10 |
7.65 | 7.49 | 7.64 | 11,228,630 |
| 16 Apr 13 |
7.60500 -0.14 |
7.74 | 7.59 | 7.69 | 8,666,654 |
| 15 Apr 13 |
7.75000 -0.07 |
7.89 | 7.70 | 7.84 | 8,277,622 |
| 12 Apr 13 |
7.82000 -0.10 |
7.95 | 7.82 | 7.92 | 7,586,905 |
| 11 Apr 13 |
7.91900 +0.10 |
8.00 | 7.86 | 7.93 | 11,445,790 |
| 10 Apr 13 |
7.82000 +0.11 |
7.82 | 7.52 | 7.52 | 13,666,980 |
| 09 Apr 13 |
7.70800 +0.13 |
7.79 | 7.60 | 7.61 | 8,136,723 |
| 08 Apr 13 |
7.57400 -0.14 |
7.76 | 7.56 | 7.76 | 7,416,216 |
| 05 Apr 13 |
7.71500 +0.00 |
7.81 | 7.61 | 7.71 | 9,340,683 |
| 04 Apr 13 |
7.71900 +0.06 |
7.83 | 7.66 | 7.67 | 10,697,000 |
| 03 Apr 13 |
7.66300 -0.35 |
7.86 | 7.60 | 7.85 | 17,619,160 |
| 02 Apr 13 |
8.01700 +0.13 |
8.06 | 7.84 | 7.88 | 10,706,480 |
| 28 Mar 13 |
7.89000 -0.02 |
7.99 | 7.85 | 7.91 | 8,818,060 |
| 27 Mar 13 |
7.90600 -0.24 |
8.20 | 7.83 | 8.20 | 15,515,810 |
| 26 Mar 13 |
8.15000 -0.16 |
8.32 | 8.12 | 8.28 | 10,246,020 |
| 25 Mar 13 |
8.30600 -0.20 |
8.71 | 8.27 | 8.67 | 11,907,420 |
| 22 Mar 13 |
8.51000 -0.01 |
8.53 | 8.39 | 8.48 | 8,696,075 |
| 21 Mar 13 |
8.52200 -0.06 |
8.57 | 8.44 | 8.56 | 8,732,581 |
| 20 Mar 13 |
8.58000 +0.25 |
8.65 | 8.37 | 8.38 | 12,027,550 |
| 19 Mar 13 |
8.32800 -0.07 |
8.58 | 8.30 | 8.35 | 14,046,160 |
| 18 Mar 13 |
8.40300 -0.10 |
8.45 | 8.30 | 8.35 | 12,705,790 |
| 15 Mar 13 |
8.50700 +0.04 |
8.56 | 8.37 | 8.40 | 27,775,350 |
| 14 Mar 13 |
8.47000 +0.53 |
8.48 | 7.92 | 7.96 | 30,084,930 |
| 13 Mar 13 |
7.94500 -0.06 |
8.03 | 7.93 | 8.00 | 8,804,672 |
| 12 Mar 13 |
8.00700 +0.03 |
8.08 | 7.92 | 7.95 | 9,187,524 |
| 11 Mar 13 |
7.97700 +0.08 |
7.98 | 7.81 | 7.91 | 9,169,246 |
| 08 Mar 13 |
7.90000 +0.28 |
7.94 | 7.84 | 7.88 | 18,060,570 |
| 07 Mar 13 |
7.62100 -0.01 |
7.69 | 7.53 | 7.67 | 7,919,950 |
| 06 Mar 13 |
7.63300 -0.19 |
7.80 | 7.58 | 7.79 | 13,349,970 |
| 05 Mar 13 |
7.82200 +0.10 |
7.85 | 7.72 | 7.76 | 10,556,580 |
| 04 Mar 13 |
7.72400 +0.42 |
7.79 | 7.47 | 7.49 | 21,142,180 |
| 01 Mar 13 |
7.30700 -0.11 |
7.41 | 7.20 | 7.36 | 9,991,342 |
| 28 Feb 13 |
7.41900 -0.09 |
7.54 | 7.32 | 7.52 | 10,391,330 |
| 27 Feb 13 |
7.50700 +0.25 |
7.54 | 7.28 | 7.29 | 13,945,020 |
| 26 Feb 13 |
7.26000 -0.22 |
7.39 | 7.23 | 7.29 | 14,775,340 |
| 25 Feb 13 |
7.47900 -0.04 |
7.68 | 7.42 | 7.55 | 12,714,610 |
| 22 Feb 13 |
7.52100 +0.23 |
7.53 | 7.35 | 7.37 | 9,865,392 |
| 21 Feb 13 |
7.29200 -0.27 |
7.54 | 7.28 | 7.51 | 12,594,640 |
| 20 Feb 13 |
7.56000 -0.16 |
7.99 | 7.50 | 7.84 | 18,405,980 |
| 19 Feb 13 |
7.72100 +0.12 |
7.75 | 7.56 | 7.60 | 10,430,130 |
| 18 Feb 13 |
7.60000 +0.04 |
7.65 | 7.43 | 7.51 | 9,504,408 |
| 15 Feb 13 |
7.56100 -0.10 |
7.66 | 7.56 | 7.61 | 9,293,708 |
| 14 Feb 13 |
7.66500 -0.07 |
7.74 | 7.61 | 7.70 | 8,432,555 |
| 13 Feb 13 |
7.74000 -0.09 |
7.85 | 7.69 | 7.84 | 10,196,720 |
| 12 Feb 13 |
7.83000 -0.05 |
7.86 | 7.63 | 7.83 | 14,473,810 |
| 11 Feb 13 |
7.88300 +0.00 |
7.95 | 7.84 | 7.88 | 5,414,373 |
| 08 Feb 13 |
7.88600 +0.00 |
7.95 | 7.83 | 7.89 | 8,772,750 |
| 07 Feb 13 |
7.88800 +0.04 |
8.06 | 7.89 | 7.99 | 10,247,970 |
| 06 Feb 13 |
7.85100 -0.18 |
8.05 | 7.82 | 8.03 | 13,796,880 |
| 05 Feb 13 |
8.02800 +0.00 |
8.11 | 7.86 | 8.00 | 11,248,350 |
| 04 Feb 13 |
8.02800 -0.34 |
8.38 | 8.00 | 8.37 | 14,512,260 |
| 01 Feb 13 |
8.37000 +0.01 |
8.47 | 8.35 | 8.40 | 7,339,398 |
| 31 Jan 13 |
8.36200 -0.18 |
8.53 | 8.35 | 8.49 | 10,223,450 |
| 30 Jan 13 |
8.54700 -0.06 |
8.66 | 8.55 | 8.62 | 8,027,805 |
| 29 Jan 13 |
8.60300 +0.10 |
8.64 | 8.48 | 8.49 | 6,695,315 |
| 28 Jan 13 |
8.50700 +0.06 |
8.56 | 8.45 | 8.50 | 7,140,508 |
| 25 Jan 13 |
8.44800 -0.05 |
8.50 | 8.34 | 8.49 | 11,021,730 |
| 24 Jan 13 |
8.50200 +0.03 |
8.54 | 8.40 | 8.44 | 6,474,091 |
| 23 Jan 13 |
8.47200 -0.24 |
8.70 | 8.40 | 8.67 | 17,093,770 |
| 22 Jan 13 |
8.71000 -0.41 |
9.06 | 8.66 | 9.03 | 18,233,770 |
| 21 Jan 13 |
9.11800 +0.11 |
9.14 | 8.96 | 9.06 | 5,397,381 |
| 18 Jan 13 |
9.00500 +0.09 |
9.05 | 8.92 | 8.94 | 11,284,930 |
| 17 Jan 13 |
8.91800 +0.23 |
8.92 | 8.71 | 8.77 | 8,288,427 |
| 16 Jan 13 |
8.68400 -0.11 |
8.78 | 8.67 | 8.77 | 5,676,633 |
| 15 Jan 13 |
8.79000 -0.08 |
8.90 | 8.75 | 8.83 | 6,403,941 |
| 14 Jan 13 |
8.87000 +0.14 |
8.94 | 8.73 | 8.80 | 11,724,010 |
| 11 Jan 13 |
8.73100 -0.03 |
8.79 | 8.65 | 8.70 | 8,096,808 |
| 10 Jan 13 |
8.75700 +0.01 |
8.79 | 8.52 | 8.72 | 16,941,680 |
| 09 Jan 13 |
8.75000 +0.36 |
8.89 | 8.48 | 8.51 | 22,537,340 |
| 08 Jan 13 |
8.39000 -0.02 |
8.52 | 8.39 | 8.40 | 6,391,719 |
| 07 Jan 13 |
8.41500 -0.09 |
8.52 | 8.38 | 8.51 | 5,437,862 |
| 04 Jan 13 |
8.50700 +0.04 |
8.51 | 8.41 | 8.47 | 4,853,590 |
| 03 Jan 13 |
8.46700 -0.04 |
8.51 | 8.38 | 8.51 | 4,505,419 |
| 02 Jan 13 |
8.50600 +0.17 |
8.54 | 8.41 | 8.44 | 8,280,305 |
| 31 Dec 12 |
8.33900 +0.06 |
8.39 | 8.19 | 8.22 | 2,278,420 |
| 28 Dec 12 |
8.27700 -0.13 |
8.45 | 8.26 | 8.43 | 5,250,935 |
| 27 Dec 12 |
8.40500 +0.07 |
8.51 | 8.34 | 8.34 | 6,362,497 |
| 24 Dec 12 |
8.33400 -0.01 |
8.44 | 8.31 | 8.35 | 3,480,470 |
| 21 Dec 12 |
8.34600 +0.10 |
8.35 | 8.21 | 8.23 | 18,165,360 |
| 20 Dec 12 |
8.24300 -0.04 |
8.28 | 8.15 | 8.20 | 7,346,100 |
| 19 Dec 12 |
8.28600 -0.06 |
8.41 | 8.22 | 8.35 | 9,069,415 |
| 18 Dec 12 |
8.35000 -0.09 |
8.49 | 8.31 | 8.45 | 8,391,889 |
| 17 Dec 12 |
8.43800 -0.06 |
8.49 | 8.34 | 8.47 | 9,010,617 |
| 14 Dec 12 |
8.50000 -0.05 |
8.59 | 8.45 | 8.58 | 6,554,867 |
| 13 Dec 12 |
8.55100 +0.02 |
8.56 | 8.49 | 8.53 | 7,639,383 |
| 12 Dec 12 |
8.53000 +0.13 |
8.53 | 8.33 | 8.38 | 10,104,100 |
| 11 Dec 12 |
8.39900 +0.18 |
8.40 | 8.15 | 8.21 | 7,306,539 |
| 10 Dec 12 |
8.21500 +0.05 |
8.23 | 8.06 | 8.18 | 6,693,026 |
| 07 Dec 12 |
8.17000 -0.10 |
8.32 | 8.15 | 8.27 | 6,800,116 |
| 06 Dec 12 |
8.27300 -0.15 |
8.48 | 8.20 | 8.45 | 10,969,350 |
| 05 Dec 12 |
8.42400 +0.23 |
8.44 | 8.22 | 8.25 | 10,522,930 |
| 04 Dec 12 |
8.19100 +0.07 |
8.23 | 8.13 | 8.15 | 7,019,658 |
| 03 Dec 12 |
8.12000 -0.02 |
8.24 | 8.12 | 8.19 | 5,904,692 |
| 30 Nov 12 |
8.13900 -0.15 |
8.27 | 8.13 | 8.27 | 7,838,771 |
| 29 Nov 12 |
8.29400 +0.36 |
8.29 | 7.99 | 7.99 | 11,277,460 |
| 28 Nov 12 |
7.93800 -0.07 |
8.01 | 7.84 | 7.99 | 10,584,340 |
| 27 Nov 12 |
8.00700 -0.16 |
8.24 | 7.99 | 8.21 | 9,278,584 |
| 26 Nov 12 |
8.17000 -0.08 |
8.32 | 8.17 | 8.23 | 6,060,371 |
| 23 Nov 12 |
8.25100 +0.02 |
8.25 | 8.05 | 8.22 | 7,507,169 |
| 22 Nov 12 |
8.23300 +0.00 |
8.28 | 8.15 | 8.26 | 5,067,634 |
| 21 Nov 12 |
8.23400 +0.13 |
8.25 | 8.02 | 8.06 | 8,268,360 |
| 20 Nov 12 |
8.10000 -0.04 |
8.16 | 8.01 | 8.11 | 5,724,799 |
| 19 Nov 12 |
8.14100 +0.14 |
8.14 | 7.97 | 8.08 | 9,162,864 |
| 16 Nov 12 |
8.00000 -0.22 |
8.25 | 7.99 | 8.22 | 13,582,870 |
| 15 Nov 12 |
8.22000 +0.04 |
8.32 | 8.10 | 8.13 | 9,951,487 |
| 14 Nov 12 |
8.18400 -0.03 |
8.31 | 8.16 | 8.21 | 6,924,620 |
| 13 Nov 12 |
8.21400 -0.02 |
8.26 | 8.06 | 8.18 | 10,445,120 |
| 12 Nov 12 |
8.23000 -0.07 |
8.34 | 8.21 | 8.31 | 5,745,932 |
| 09 Nov 12 |
8.30200 +0.01 |
8.34 | 8.17 | 8.29 | 8,861,271 |
| 08 Nov 12 |
8.29100 -0.04 |
8.41 | 8.28 | 8.38 | 8,513,373 |
| 07 Nov 12 |
8.33300 -0.23 |
8.66 | 8.33 | 8.61 | 12,073,130 |
| 06 Nov 12 |
8.56200 +0.05 |
8.61 | 8.49 | 8.51 | 5,062,873 |
| 05 Nov 12 |
8.51300 -0.14 |
8.63 | 8.51 | 8.60 | 7,300,062 |
| 02 Nov 12 |
8.65500 +0.03 |
8.66 | 8.55 | 8.65 | 6,950,826 |
| 01 Nov 12 |
8.62100 +0.02 |
8.65 | 8.52 | 8.60 | 8,230,975 |
| 31 Oct 12 |
8.60200 -0.11 |
8.80 | 8.60 | 8.73 | 8,860,889 |
| 30 Oct 12 |
8.70800 +0.06 |
8.83 | 8.64 | 8.64 | 7,099,079 |
| 29 Oct 12 |
8.65200 -0.17 |
8.76 | 8.64 | 8.74 | 9,564,537 |
| 26 Oct 12 |
8.82500 -0.01 |
8.88 | 8.65 | 8.73 | 13,075,880 |
| 25 Oct 12 |
8.83300 -0.48 |
9.54 | 8.81 | 9.18 | 28,737,340 |
| 24 Oct 12 |
9.31400 -0.05 |
9.43 | 9.26 | 9.37 | 7,278,819 |
| 23 Oct 12 |
9.36400 -0.19 |
9.60 | 9.32 | 9.56 | 9,970,017 |
| 22 Oct 12 |
9.55300 -0.09 |
9.69 | 9.55 | 9.65 | 8,764,875 |
| 19 Oct 12 |
9.64000 -0.08 |
9.74 | 9.60 | 9.72 | 11,938,040 |
| 18 Oct 12 |
9.72400 +0.06 |
9.75 | 9.59 | 9.68 | 9,734,733 |
| 17 Oct 12 |
9.66600 +0.15 |
9.67 | 9.43 | 9.50 | 15,603,400 |
| 16 Oct 12 |
9.51700 +0.20 |
9.52 | 9.26 | 9.39 | 10,674,150 |
| 15 Oct 12 |
9.31800 +0.04 |
9.39 | 9.24 | 9.32 | 5,341,403 |
| 12 Oct 12 |
9.27800 -0.10 |
9.41 | 9.27 | 9.33 | 5,266,927 |
| 11 Oct 12 |
9.38200 +0.05 |
9.39 | 9.26 | 9.30 | 9,449,713 |
| 10 Oct 12 |
9.33400 +0.04 |
9.49 | 9.28 | 9.29 | 9,318,671 |
| 09 Oct 12 |
9.29000 -0.14 |
9.49 | 9.26 | 9.46 | 7,162,356 |
| 08 Oct 12 |
9.43300 -0.13 |
9.50 | 9.42 | 9.48 | 5,806,381 |
| 05 Oct 12 |
9.56500 +0.21 |
9.58 | 9.36 | 9.39 | 10,363,540 |
| 04 Oct 12 |
9.35300 -0.16 |
9.54 | 9.30 | 9.51 | 10,138,000 |
| 03 Oct 12 |
9.50900 +0.03 |
9.55 | 9.33 | 9.42 | 9,230,031 |
| 02 Oct 12 |
9.47600 +0.18 |
9.60 | 9.20 | 9.26 | 13,880,210 |
| 01 Oct 12 |
9.30100 -0.09 |
9.41 | 9.27 | 9.38 | 15,371,660 |
| 28 Sep 12 |
9.38800 -0.31 |
9.77 | 9.39 | 9.76 | 13,410,560 |
| 27 Sep 12 |
9.69800 +0.08 |
9.81 | 9.65 | 9.70 | 8,969,833 |
| 26 Sep 12 |
9.61700 -0.26 |
9.82 | 9.62 | 9.75 | 11,251,490 |
| 25 Sep 12 |
9.88100 +0.12 |
9.96 | 9.76 | 9.83 | 13,526,800 |
| 24 Sep 12 |
9.76500 -0.10 |
9.88 | 9.76 | 9.84 | 6,050,792 |
| 21 Sep 12 |
9.86500 +0.04 |
9.93 | 9.78 | 9.90 | 18,460,868 |
| 20 Sep 12 |
9.82800 -0.10 |
9.96 | 9.82 | 9.95 | 10,774,640 |
| 19 Sep 12 |
9.92500 -0.10 |
10.08 | 9.90 | 10.05 | 15,619,510 |
| 18 Sep 12 |
10.02000 -0.40 |
10.48 | 9.99 | 10.33 | 19,795,160 |
| 17 Sep 12 |
10.42500 -0.26 |
10.58 | 10.36 | 10.52 | 11,340,120 |
| 14 Sep 12 |
10.68500 +0.08 |
10.78 | 10.59 | 10.75 | 13,651,970 |
| 13 Sep 12 |
10.61000 -0.18 |
10.78 | 10.56 | 10.75 | 7,978,673 |
| 12 Sep 12 |
10.78500 +0.23 |
10.81 | 10.58 | 10.61 | 9,011,788 |
| 11 Sep 12 |
10.55000 +0.12 |
10.63 | 10.38 | 10.44 | 8,967,541 |
| 10 Sep 12 |
10.43000 -0.18 |
10.61 | 10.40 | 10.61 | 17,092,750 |
| 07 Sep 12 |
10.61000 -0.51 |
10.82 | 10.57 | 10.69 | 22,592,720 |
| 06 Sep 12 |
11.12000 +0.14 |
11.14 | 10.89 | 11.00 | 12,935,930 |
| 05 Sep 12 |
10.98000 -0.11 |
11.10 | 10.93 | 11.10 | 6,798,013 |
| 04 Sep 12 |
11.08500 -0.06 |
11.18 | 11.03 | 11.17 | 5,370,604 |
| 03 Sep 12 |
11.14500 +0.15 |
11.15 | 10.93 | 10.98 | 5,391,991 |
| 31 Aug 12 |
10.99500 +0.14 |
11.02 | 10.81 | 10.90 | 9,467,145 |
| 30 Aug 12 |
10.86000 -0.17 |
11.15 | 10.81 | 11.07 | 8,974,377 |
| 29 Aug 12 |
11.03000 -0.28 |
11.19 | 10.92 | 11.10 | 11,124,780 |
| 28 Aug 12 |
11.31000 -0.13 |
11.42 | 11.27 | 11.40 | 4,625,612 |
| 27 Aug 12 |
11.44500 +0.18 |
11.44 | 11.20 | 11.22 | 4,973,593 |
| 24 Aug 12 |
11.26000 +0.04 |
11.31 | 11.13 | 11.27 | 4,800,974 |
| 23 Aug 12 |
11.22000 -0.06 |
11.40 | 11.13 | 11.39 | 5,574,473 |
| 22 Aug 12 |
11.28500 -0.19 |
11.45 | 11.27 | 11.35 | 6,379,554 |
| 21 Aug 12 |
11.47500 -0.02 |
11.55 | 11.36 | 11.55 | 6,776,233 |
| 20 Aug 12 |
11.49500 -0.01 |
11.58 | 11.37 | 11.50 | 5,187,597 |
| 17 Aug 12 |
11.50000 +0.02 |
11.53 | 11.38 | 11.50 | 8,411,905 |
| 16 Aug 12 |
11.48000 +0.14 |
11.48 | 11.21 | 11.34 | 8,826,566 |
| 15 Aug 12 |
11.34000 -0.06 |
11.38 | 11.24 | 11.28 | 3,410,942 |
| 14 Aug 12 |
11.40000 +0.13 |
11.43 | 11.30 | 11.33 | 4,875,465 |
| 13 Aug 12 |
11.26500 +0.06 |
11.38 | 11.13 | 11.23 | 4,645,873 |
| 10 Aug 12 |
11.21000 -0.13 |
11.28 | 11.11 | 11.22 | 5,723,276 |
| 09 Aug 12 |
11.33500 -0.08 |
11.48 | 11.13 | 11.45 | 7,368,628 |
| 08 Aug 12 |
11.41500 +0.02 |
11.44 | 11.31 | 11.35 | 6,138,423 |
| 07 Aug 12 |
11.39500 +0.25 |
11.40 | 11.10 | 11.10 | 8,715,261 |
| 06 Aug 12 |
11.15000 +0.10 |
11.20 | 10.86 | 10.96 | 7,333,537 |
| 03 Aug 12 |
11.05000 +0.55 |
11.05 | 10.48 | 10.62 | 10,333,270 |
| 02 Aug 12 |
10.50000 -0.46 |
11.02 | 10.49 | 10.93 | 13,262,470 |
| 01 Aug 12 |
10.96000 +0.07 |
10.96 | 10.79 | 10.89 | 5,264,267 |
| 31 Jul 12 |
10.89000 -0.16 |
11.10 | 10.86 | 11.09 | 8,724,903 |
| 30 Jul 12 |
11.05500 +0.00 |
11.14 | 10.84 | 11.09 | 11,116,280 |
| 27 Jul 12 |
11.05500 +0.13 |
11.06 | 10.69 | 10.97 | 10,513,140 |
| 26 Jul 12 |
10.92500 +0.66 |
10.93 | 10.39 | 10.47 | 16,113,610 |
| 25 Jul 12 |
10.26500 +0.04 |
10.40 | 10.16 | 10.24 | 6,042,970 |
| 24 Jul 12 |
10.23000 -0.25 |
10.50 | 10.22 | 10.49 | 8,914,979 |
| 23 Jul 12 |
10.47500 -0.24 |
10.67 | 10.40 | 10.60 | 10,636,710 |
| 20 Jul 12 |
10.71500 -0.43 |
11.14 | 10.70 | 11.14 | 14,253,080 |
| 19 Jul 12 |
11.14000 +0.02 |
11.22 | 11.00 | 11.15 | 7,943,208 |
| 18 Jul 12 |
11.12000 +0.28 |
11.15 | 10.90 | 10.94 | 12,799,820 |
| 17 Jul 12 |
10.84000 +0.09 |
10.94 | 10.72 | 10.77 | 9,161,014 |
| 16 Jul 12 |
10.75000 -0.07 |
10.91 | 10.64 | 10.77 | 9,981,779 |
| 13 Jul 12 |
10.82000 +0.57 |
10.85 | 10.30 | 10.31 | 17,595,740 |
| 12 Jul 12 |
10.25000 -0.09 |
10.31 | 10.18 | 10.31 | 6,352,182 |
| 11 Jul 12 |
10.33500 +0.13 |
10.37 | 10.16 | 10.18 | 5,429,208 |
| 10 Jul 12 |
10.20500 -0.07 |
10.34 | 10.18 | 10.31 | 6,332,584 |
| 09 Jul 12 |
10.27000 +0.09 |
10.31 | 10.15 | 10.21 | 8,503,795 |
| 06 Jul 12 |
10.18000 -0.20 |
10.41 | 10.18 | 10.35 | 9,886,507 |
| 05 Jul 12 |
10.38500 -0.03 |
10.59 | 10.31 | 10.37 | 9,989,422 |
| 04 Jul 12 |
10.41500 -0.03 |
10.48 | 10.35 | 10.45 | 4,530,556 |
| 03 Jul 12 |
10.44500 +0.01 |
10.47 | 10.33 | 10.45 | 7,577,578 |
| 02 Jul 12 |
10.43500 +0.06 |
10.49 | 10.28 | 10.36 | 7,355,982 |
| 29 Jun 12 |
10.37500 +0.41 |
10.38 | 10.06 | 10.17 | 13,715,690 |
| 28 Jun 12 |
9.96600 +0.03 |
10.05 | 9.76 | 9.93 | 7,874,863 |
| 27 Jun 12 |
9.93500 +0.18 |
9.95 | 9.78 | 9.80 | 7,389,559 |
| 26 Jun 12 |
9.75700 +0.04 |
9.82 | 9.69 | 9.76 | 6,322,859 |
| 25 Jun 12 |
9.71500 -0.28 |
9.94 | 9.69 | 9.91 | 8,749,982 |
| 22 Jun 12 |
10.00000 +0.19 |
10.10 | 9.75 | 9.79 | 11,992,250 |
| 21 Jun 12 |
9.81000 -0.10 |
9.94 | 9.75 | 9.87 | 13,597,230 |
| 20 Jun 12 |
9.90600 +0.04 |
9.93 | 9.80 | 9.93 | 10,379,360 |
| 19 Jun 12 |
9.86500 +0.20 |
9.86 | 9.57 | 9.71 | 11,383,000 |
| 18 Jun 12 |
9.66800 -0.13 |
9.92 | 9.63 | 9.83 | 9,894,233 |
| 15 Jun 12 |
9.80100 +0.08 |
9.88 | 9.71 | 9.80 | 16,678,189 |
| 14 Jun 12 |
9.72200 +0.03 |
9.78 | 9.60 | 9.66 | 8,323,977 |
| 13 Jun 12 |
9.68700 -0.09 |
9.89 | 9.65 | 9.85 | 10,967,530 |
| 12 Jun 12 |
9.77900 +0.14 |
9.84 | 9.66 | 9.66 | 11,541,430 |
| 11 Jun 12 |
9.63800 -0.16 |
10.05 | 9.63 | 9.89 | 30,378,220 |
| 08 Jun 12 |
9.79500 -0.50 |
9.84 | 9.45 | 9.52 | 37,197,576 |
| 07 Jun 12 |
10.29500 -0.10 |
10.51 | 10.28 | 10.45 | 19,944,770 |
| 06 Jun 12 |
10.39500 +0.15 |
10.49 | 10.21 | 10.28 | 11,949,130 |
| 05 Jun 12 |
10.25000 -0.02 |
10.31 | 10.11 | 10.22 | 9,841,612 |
| 04 Jun 12 |
10.27000 +0.20 |
10.32 | 10.02 | 10.05 | 7,680,815 |
| 01 Jun 12 |
10.07500 -0.09 |
10.28 | 9.95 | 10.28 | 17,601,420 |
| 31 May 12 |
10.16000 -0.02 |
10.30 | 10.06 | 10.23 | 14,455,610 |
| 30 May 12 |
10.17500 -0.09 |
10.33 | 10.12 | 10.22 | 14,968,890 |
| 29 May 12 |
10.26500 +0.01 |
10.36 | 10.14 | 10.32 | 8,513,145 |
| 28 May 12 |
10.25500 -0.09 |
10.48 | 10.24 | 10.42 | 5,341,749 |
| 25 May 12 |
10.34000 -0.02 |
10.44 | 10.18 | 10.38 | 7,443,143 |
| 24 May 12 |
10.36500 +0.24 |
10.40 | 10.05 | 10.19 | 14,424,560 |
| 23 May 12 |
10.12000 -0.34 |
10.37 | 10.10 | 10.35 | 10,162,250 |
| 22 May 12 |
10.45500 +0.34 |
10.48 | 10.13 | 10.18 | 12,920,980 |
| 21 May 12 |
10.12000 +0.12 |
10.26 | 9.89 | 9.99 | 11,227,760 |
| 18 May 12 |
10.00000 +0.10 |
10.05 | 9.82 | 9.88 | 15,571,460 |
| 17 May 12 |
9.90200 -0.08 |
10.00 | 9.81 | 10.00 | 7,545,978 |
| 16 May 12 |
9.98200 -0.04 |
10.15 | 9.87 | 9.94 | 12,826,880 |
| 15 May 12 |
10.02000 -0.13 |
10.30 | 9.94 | 10.28 | 12,490,920 |
| 14 May 12 |
10.14500 -0.29 |
10.36 | 10.10 | 10.36 | 10,818,940 |
| 11 May 12 |
10.44000 -0.12 |
10.53 | 10.26 | 10.53 | 8,216,984 |
| 10 May 12 |
10.55500 +0.13 |
10.56 | 10.35 | 10.55 | 7,874,855 |
| 09 May 12 |
10.42500 -0.16 |
10.62 | 10.31 | 10.60 | 9,005,937 |
| 08 May 12 |
10.58500 -0.01 |
10.76 | 10.53 | 10.73 | 11,561,300 |
| 07 May 12 |
10.59000 +0.19 |
10.59 | 10.20 | 10.28 | 8,068,405 |
| 04 May 12 |
10.40500 +0.12 |
10.56 | 10.27 | 10.35 | 12,113,280 |
| 03 May 12 |
10.28500 +0.05 |
10.60 | 10.20 | 10.45 | 15,099,430 |
| 02 May 12 |
10.24000 -0.10 |
10.56 | 10.18 | 10.52 | 9,769,238 |
| 30 Apr 12 |
10.33500 -0.14 |
10.55 | 10.33 | 10.49 | 6,152,753 |
| 27 Apr 12 |
10.48000 +0.07 |
10.50 | 10.21 | 10.32 | 6,993,874 |
| 26 Apr 12 |
10.41000 -0.07 |
10.53 | 10.30 | 10.50 | 8,872,085 |
| 25 Apr 12 |
10.47500 +0.24 |
10.52 | 10.23 | 10.26 | 10,103,970 |
| 24 Apr 12 |
10.23500 +0.38 |
10.26 | 9.90 | 9.92 | 11,918,820 |
| 23 Apr 12 |
9.86000 -0.20 |
10.08 | 9.86 | 10.04 | 13,438,160 |
| 20 Apr 12 |
10.06000 +0.14 |
10.15 | 9.88 | 9.96 | 15,107,340 |
| 19 Apr 12 |
9.91700 -0.32 |
10.31 | 9.88 | 10.24 | 19,525,380 |
| 18 Apr 12 |
10.24000 -0.16 |
10.40 | 10.19 | 10.33 | 10,516,870 |
| 17 Apr 12 |
10.40000 +0.31 |
10.40 | 10.13 | 10.15 | 11,420,910 |
| 16 Apr 12 |
10.08500 -0.03 |
10.23 | 10.07 | 10.18 | 8,674,335 |
| 13 Apr 12 |
10.11500 -0.27 |
10.35 | 10.06 | 10.34 | 12,319,710 |
| 12 Apr 12 |
10.38500 -0.14 |
10.52 | 10.23 | 10.48 | 12,814,240 |
| 11 Apr 12 |
10.53000 +0.06 |
10.60 | 10.47 | 10.48 | 8,808,477 |
| 10 Apr 12 |
10.46500 -0.16 |
10.65 | 10.47 | 10.53 | 10,641,450 |
| 05 Apr 12 |
10.62500 -0.05 |
10.78 | 10.53 | 10.75 | 7,280,292 |
| 04 Apr 12 |
10.67000 -0.27 |
10.98 | 10.65 | 10.93 | 10,843,230 |
| 03 Apr 12 |
10.94000 -0.25 |
11.24 | 10.93 | 11.22 | 6,255,256 |
| 02 Apr 12 |
11.18500 +0.08 |
11.19 | 10.98 | 11.14 | 7,460,921 |
| 30 Mar 12 |
11.10500 +0.06 |
11.15 | 10.98 | 11.08 | 8,741,495 |
| 29 Mar 12 |
11.04000 -0.21 |
11.27 | 11.03 | 11.23 | 7,198,090 |
| 28 Mar 12 |
11.25000 -0.11 |
11.44 | 11.25 | 11.35 | 5,373,587 |
| 27 Mar 12 |
11.36000 -0.15 |
11.59 | 11.34 | 11.52 | 8,787,829 |
| 26 Mar 12 |
11.50500 +0.02 |
11.52 | 11.39 | 11.49 | 5,081,026 |
| 23 Mar 12 |
11.49000 -0.02 |
11.63 | 11.43 | 11.55 | 6,188,909 |
| 22 Mar 12 |
11.51000 -0.09 |
11.60 | 11.44 | 11.56 | 5,897,348 |
| 21 Mar 12 |
11.60500 -0.01 |
11.72 | 11.57 | 11.70 | 7,711,683 |
| 20 Mar 12 |
11.61500 +0.18 |
11.70 | 11.41 | 11.44 | 8,655,034 |
| 19 Mar 12 |
11.44000 +0.11 |
11.45 | 11.25 | 11.30 | 5,611,284 |
| 16 Mar 12 |
11.33000 +0.07 |
11.33 | 11.22 | 11.27 | 10,011,880 |
| 15 Mar 12 |
11.26000 -0.02 |
11.29 | 11.20 | 11.26 | 6,506,711 |
| 14 Mar 12 |
11.28000 +0.01 |
11.37 | 11.24 | 11.32 | 7,421,197 |
| 13 Mar 12 |
11.26500 +0.18 |
11.28 | 11.08 | 11.12 | 6,198,153 |
| 12 Mar 12 |
11.09000 -0.06 |
11.16 | 11.02 | 11.13 | 6,887,753 |
| 09 Mar 12 |
11.15500 -0.03 |
11.23 | 11.08 | 11.22 | 7,625,846 |
| 08 Mar 12 |
11.18000 +0.16 |
11.18 | 10.98 | 11.08 | 8,326,520 |
| 07 Mar 12 |
11.02000 +0.01 |
11.11 | 10.92 | 11.02 | 8,803,176 |
| 06 Mar 12 |
11.01000 -0.32 |
11.36 | 11.01 | 11.34 | 10,070,770 |
| 05 Mar 12 |
11.33500 -0.10 |
11.44 | 11.28 | 11.38 | 5,366,158 |
| 02 Mar 12 |
11.43500 -0.05 |
11.50 | 11.30 | 11.50 | 6,760,109 |
| 01 Mar 12 |
11.48500 +0.03 |
11.48 | 11.28 | 11.42 | 7,519,026 |
| 29 Feb 12 |
11.45500 -0.13 |
11.64 | 11.43 | 11.63 | 9,564,902 |
| 28 Feb 12 |
11.58500 -0.13 |
11.77 | 11.52 | 11.75 | 9,475,010 |
| 27 Feb 12 |
11.71500 -0.01 |
11.76 | 11.63 | 11.74 | 5,664,495 |
| 24 Feb 12 |
11.73000 +0.13 |
11.74 | 11.65 | 11.65 | 6,657,664 |
| 23 Feb 12 |
11.60500 -0.06 |
11.78 | 11.59 | 11.75 | 8,854,638 |
| 22 Feb 12 |
11.66500 +0.22 |
11.76 | 11.51 | 11.55 | 18,794,700 |
| 21 Feb 12 |
11.44500 -0.03 |
11.57 | 11.29 | 11.53 | 7,941,941 |
| 20 Feb 12 |
11.47500 +0.06 |
11.52 | 11.36 | 11.47 | 6,366,341 |
| 17 Feb 12 |
11.41500 +0.16 |
11.48 | 11.28 | 11.33 | 8,596,708 |
| 16 Feb 12 |
11.25500 -0.03 |
11.30 | 11.11 | 11.30 | 6,330,726 |
| 15 Feb 12 |
11.29000 -0.05 |
11.40 | 11.24 | 11.35 | 5,746,350 |
| 14 Feb 12 |
11.33500 -0.01 |
11.48 | 11.30 | 11.38 | 5,947,280 |
| 13 Feb 12 |
11.34000 +0.09 |
11.40 | 11.23 | 11.30 | 7,163,797 |
| 10 Feb 12 |
11.25000 -0.19 |
11.41 | 11.23 | 11.40 | 6,783,981 |
| 09 Feb 12 |
11.44000 -0.15 |
11.67 | 11.36 | 11.60 | 10,760,700 |
| 08 Feb 12 |
11.59000 -0.06 |
11.74 | 11.57 | 11.71 | 7,354,562 |
| 07 Feb 12 |
11.64500 +0.13 |
11.66 | 11.51 | 11.65 | 7,414,989 |
| 06 Feb 12 |
11.52000 -0.01 |
11.56 | 11.43 | 11.55 | 6,135,505 |
| 03 Feb 12 |
11.53500 +0.03 |
11.54 | 11.43 | 11.49 | 8,584,730 |
| 02 Feb 12 |
11.50000 -0.06 |
11.69 | 11.47 | 11.69 | 8,756,742 |
| 01 Feb 12 |
11.55500 +0.09 |
11.60 | 11.48 | 11.51 | 8,936,328 |
| 31 Jan 12 |
11.46500 +0.13 |
11.50 | 11.38 | 11.46 | 8,045,157 |
| 30 Jan 12 |
11.34000 -0.07 |
11.42 | 11.30 | 11.39 | 7,092,893 |
| 27 Jan 12 |
11.41500 -0.09 |
11.53 | 11.38 | 11.47 | 7,810,731 |
| 26 Jan 12 |
11.50000 +0.30 |
11.59 | 11.22 | 11.23 | 11,879,450 |
| 25 Jan 12 |
11.20000 +0.01 |
11.28 | 11.09 | 11.26 | 6,666,031 |
| 24 Jan 12 |
11.19500 -0.25 |
11.34 | 11.19 | 11.26 | 10,083,610 |
| 23 Jan 12 |
11.44500 -0.02 |
11.57 | 11.39 | 11.48 | 6,553,395 |
| 20 Jan 12 |
11.46500 -0.07 |
11.63 | 11.44 | 11.63 | 9,345,736 |
| 19 Jan 12 |
11.54000 +0.03 |
11.64 | 11.37 | 11.58 | 14,198,870 |
| 18 Jan 12 |
11.51000 -0.40 |
11.90 | 11.49 | 11.90 | 16,112,570 |
| 17 Jan 12 |
11.91500 +0.18 |
11.95 | 11.74 | 11.85 | 7,355,684 |
| 16 Jan 12 |
11.73500 +0.06 |
11.74 | 11.56 | 11.61 | 4,293,791 |
| 13 Jan 12 |
11.67000 -0.14 |
11.92 | 11.52 | 11.89 | 7,851,403 |
| 12 Jan 12 |
11.80500 -0.11 |
11.96 | 11.76 | 11.88 | 9,445,762 |
| 11 Jan 12 |
11.92000 +0.05 |
11.92 | 11.77 | 11.89 | 7,608,029 |
| 10 Jan 12 |
11.87500 +0.19 |
11.88 | 11.48 | 11.84 | 15,999,890 |
| 09 Jan 12 |
11.69000 -0.10 |
11.89 | 11.64 | 11.85 | 4,876,333 |
| 06 Jan 12 |
11.79000 +0.00 |
11.97 | 11.73 | 11.87 | 4,540,748 |
| 05 Jan 12 |
11.79000 -0.26 |
12.15 | 11.77 | 12.10 | 6,724,176 |
| 04 Jan 12 |
12.04500 -0.31 |
12.35 | 12.05 | 12.32 | 5,995,223 |
| 03 Jan 12 |
12.35500 +0.00 |
12.40 | 12.04 | 12.40 | 9,831,690 |
| 02 Jan 12 |
12.35500 +0.22 |
12.35 | 12.03 | 12.14 | 6,081,290 |
| 30 Dec 11 |
12.13500 +0.15 |
12.15 | 11.97 | 12.04 | 5,017,393 |
| 29 Dec 11 |
11.98500 +0.13 |
11.98 | 11.77 | 11.87 | 5,241,320 |
| 28 Dec 11 |
11.85500 -0.12 |
12.06 | 11.84 | 11.97 | 4,531,300 |
| 27 Dec 11 |
11.97000 +0.00 |
12.08 | 11.90 | 11.99 | 2,470,004 |
| 23 Dec 11 |
11.97000 +0.10 |
12.01 | 11.89 | 11.99 | 3,632,942 |
| 22 Dec 11 |
11.87500 +0.13 |
11.89 | 11.73 | 11.81 | 4,750,040 |
| 21 Dec 11 |
11.75000 -0.10 |
12.03 | 11.72 | 11.91 | 6,296,559 |
| 20 Dec 11 |
11.85000 +0.14 |
11.85 | 11.63 | 11.70 | 8,852,537 |
| 19 Dec 11 |
11.71500 -0.10 |
11.86 | 11.66 | 11.66 | 6,831,767 |
| 16 Dec 11 |
11.82000 -0.18 |
12.06 | 11.80 | 12.02 | 15,110,810 |
| 15 Dec 11 |
12.00000 +0.05 |
12.07 | 11.90 | 11.99 | 7,720,644 |
| 14 Dec 11 |
11.95500 -0.28 |
12.23 | 11.95 | 12.15 | 7,336,279 |
| 13 Dec 11 |
12.24000 -0.03 |
12.44 | 12.22 | 12.34 | 5,809,420 |
| 12 Dec 11 |
12.27000 -0.26 |
12.49 | 12.27 | 12.47 | 7,347,054 |
| 09 Dec 11 |
12.53500 +0.20 |
12.54 | 12.20 | 12.23 | 9,000,948 |
| 08 Dec 11 |
12.33500 -0.22 |
12.72 | 12.29 | 12.52 | 10,103,590 |
| 07 Dec 11 |
12.55500 -0.14 |
12.92 | 12.45 | 12.85 | 7,833,350 |
| 06 Dec 11 |
12.69500 +0.01 |
12.74 | 12.59 | 12.64 | 6,532,988 |
| 05 Dec 11 |
12.69000 +0.04 |
12.80 | 12.65 | 12.77 | 5,874,163 |
| 02 Dec 11 |
12.64500 -0.04 |
12.83 | 12.56 | 12.77 | 7,864,456 |
| 01 Dec 11 |
12.68500 -0.11 |
12.80 | 12.61 | 12.74 | 6,437,953 |
| 30 Nov 11 |
12.80000 +0.54 |
12.80 | 12.09 | 12.11 | 14,332,070 |
| 29 Nov 11 |
12.26000 +0.01 |
12.31 | 12.10 | 12.19 | 6,836,850 |
| 28 Nov 11 |
12.25000 +0.54 |
12.25 | 11.79 | 11.81 | 8,419,919 |
| 25 Nov 11 |
11.71000 +0.13 |
11.76 | 11.49 | 11.56 | 5,871,418 |
| 24 Nov 11 |
11.58000 -0.06 |
11.83 | 11.48 | 11.76 | 8,441,749 |
| 23 Nov 11 |
11.63500 -0.22 |
11.89 | 11.64 | 11.73 | 8,318,888 |
| 22 Nov 11 |
11.85000 -0.12 |
12.13 | 11.83 | 12.09 | 8,011,635 |
| 21 Nov 11 |
11.97000 -0.46 |
12.36 | 11.97 | 12.36 | 7,887,847 |
| 18 Nov 11 |
12.43000 +0.02 |
12.50 | 12.30 | 12.38 | 5,437,238 |
| 17 Nov 11 |
12.41500 -0.16 |
12.59 | 12.32 | 12.56 | 7,777,820 |
| 16 Nov 11 |
12.57500 +0.11 |
12.69 | 12.41 | 12.48 | 4,841,003 |
| 15 Nov 11 |
12.46000 -0.15 |
12.63 | 12.42 | 12.48 | 8,091,892 |
| 14 Nov 11 |
12.61000 -0.16 |
12.83 | 12.52 | 12.77 | 6,421,687 |
| 11 Nov 11 |
12.77000 +0.31 |
12.79 | 12.39 | 12.46 | 7,129,204 |
| 10 Nov 11 |
12.46000 +0.11 |
12.59 | 12.15 | 12.17 | 8,269,298 |
| 09 Nov 11 |
12.35500 -0.25 |
12.74 | 12.28 | 12.67 | 12,180,110 |
| 08 Nov 11 |
12.60500 +0.11 |
12.77 | 12.45 | 12.52 | 6,374,389 |
| 07 Nov 11 |
12.49000 -0.14 |
12.65 | 12.35 | 12.52 | 8,505,804 |
| 04 Nov 11 |
12.62500 -0.21 |
13.15 | 12.60 | 12.89 | 9,429,256 |
| 03 Nov 11 |
12.83500 +0.25 |
12.96 | 12.36 | 12.40 | 10,227,190 |
| 02 Nov 11 |
12.58500 +0.15 |
12.62 | 12.34 | 12.60 | 7,381,641 |
| 01 Nov 11 |
12.43000 -0.61 |
12.91 | 12.40 | 12.91 | 13,586,050 |
| 31 Oct 11 |
13.04000 -0.37 |
13.34 | 13.04 | 13.25 | 8,497,160 |
| 28 Oct 11 |
13.41000 -0.18 |
13.60 | 13.33 | 13.45 | 9,168,410 |
| 27 Oct 11 |
13.59000 +0.48 |
13.59 | 13.06 | 13.42 | 15,180,470 |
| 26 Oct 11 |
13.11000 +0.09 |
13.34 | 13.00 | 13.05 | 9,146,571 |
| 25 Oct 11 |
13.02000 -0.01 |
13.07 | 12.81 | 13.04 | 8,608,464 |
| 24 Oct 11 |
13.03000 +0.09 |
13.08 | 12.76 | 13.00 | 6,791,630 |
| 21 Oct 11 |
12.94000 +0.32 |
12.94 | 12.66 | 12.70 | 9,119,498 |
| 20 Oct 11 |
12.61500 -0.32 |
12.90 | 12.60 | 12.88 | 8,959,505 |
| 19 Oct 11 |
12.94000 +0.03 |
13.02 | 12.84 | 12.97 | 6,967,894 |
| 18 Oct 11 |
12.90500 -0.13 |
13.05 | 12.66 | 13.01 | 7,844,736 |
| 17 Oct 11 |
13.03000 -0.16 |
13.30 | 13.01 | 13.22 | 8,499,658 |
| 14 Oct 11 |
13.18500 +0.12 |
13.30 | 13.01 | 13.06 | 6,731,732 |
| 13 Oct 11 |
13.07000 -0.04 |
13.15 | 12.93 | 13.04 | 8,569,323 |
| 12 Oct 11 |
13.11000 +0.16 |
13.14 | 12.82 | 12.89 | 9,439,372 |
| 11 Oct 11 |
12.95000 -0.04 |
12.98 | 12.77 | 12.92 | 6,601,144 |
| 10 Oct 11 |
12.99000 +0.22 |
13.04 | 12.81 | 12.84 | 6,295,638 |
| 07 Oct 11 |
12.77500 +0.01 |
12.90 | 12.57 | 12.75 | 7,737,884 |
| 06 Oct 11 |
12.76000 +0.26 |
12.76 | 12.41 | 12.57 | 10,618,510 |
| 05 Oct 11 |
12.50500 +0.48 |
12.51 | 12.13 | 12.18 | 9,209,890 |
| 04 Oct 11 |
12.02500 -0.12 |
12.09 | 11.86 | 12.01 | 9,360,564 |
| 03 Oct 11 |
12.14000 -0.16 |
12.21 | 11.90 | 12.11 | 7,113,066 |
| 30 Sep 11 |
12.30000 -0.01 |
12.33 | 12.15 | 12.30 | 10,553,620 |
| 29 Sep 11 |
12.31500 +0.23 |
12.33 | 11.98 | 11.98 | 10,980,750 |
| 28 Sep 11 |
12.08500 -0.11 |
12.31 | 11.98 | 12.10 | 9,108,967 |
| 27 Sep 11 |
12.19500 +0.48 |
12.21 | 11.84 | 11.99 | 13,129,780 |
| 26 Sep 11 |
11.71500 +0.22 |
11.94 | 11.28 | 11.31 | 18,652,948 |
| 23 Sep 11 |
11.50000 +0.08 |
11.59 | 11.11 | 11.53 | 13,749,930 |
| 22 Sep 11 |
11.42000 -0.41 |
11.63 | 11.25 | 11.56 | 15,321,370 |
| 21 Sep 11 |
11.83500 -0.19 |
12.03 | 11.79 | 12.03 | 9,805,371 |
| 20 Sep 11 |
12.02000 +0.22 |
12.03 | 11.73 | 11.78 | 7,243,348 |
| 19 Sep 11 |
11.80000 -0.30 |
11.95 | 11.67 | 11.87 | 8,793,728 |
| 16 Sep 11 |
12.10500 -0.01 |
12.23 | 11.99 | 12.18 | 20,799,850 |
| 15 Sep 11 |
12.11000 +0.30 |
12.13 | 11.83 | 11.86 | 13,164,670 |
| 14 Sep 11 |
11.80500 +0.17 |
11.86 | 11.48 | 11.55 | 14,900,510 |
| 13 Sep 11 |
11.63500 +0.24 |
11.64 | 11.26 | 11.52 | 18,748,700 |
| 12 Sep 11 |
11.39000 -0.63 |
11.82 | 11.39 | 11.73 | 19,887,540 |
| 09 Sep 11 |
12.02000 -0.29 |
12.47 | 12.00 | 12.26 | 13,987,270 |
| 08 Sep 11 |
12.31500 +0.16 |
12.44 | 12.07 | 12.12 | 11,191,460 |
| 07 Sep 11 |
12.15000 +0.18 |
12.22 | 12.02 | 12.18 | 11,498,160 |
| 06 Sep 11 |
11.97000 -0.22 |
12.34 | 11.90 | 12.23 | 39,670,120 |
| 05 Sep 11 |
12.19500 -0.98 |
12.56 | 12.19 | 12.40 | 48,420,660 |
| 02 Sep 11 |
13.17000 -0.32 |
13.43 | 13.17 | 13.39 | 12,564,330 |
| 01 Sep 11 |
13.49000 +0.19 |
13.61 | 13.27 | 13.33 | 11,664,790 |
| 31 Aug 11 |
13.30000 +0.26 |
13.43 | 13.05 | 13.11 | 14,400,940 |
| 30 Aug 11 |
13.04000 +0.03 |
13.06 | 12.88 | 12.98 | 7,618,657 |
| 29 Aug 11 |
13.01000 +0.27 |
13.06 | 12.81 | 12.90 | 5,127,337 |
| 26 Aug 11 |
12.74500 -0.17 |
12.92 | 12.52 | 12.90 | 9,488,292 |
| 25 Aug 11 |
12.91500 -0.23 |
13.24 | 12.86 | 13.19 | 11,637,450 |
| 24 Aug 11 |
13.14000 +0.23 |
13.23 | 12.85 | 13.03 | 10,076,490 |
| 23 Aug 11 |
12.91000 +0.20 |
13.02 | 12.81 | 12.81 | 8,640,719 |
| 22 Aug 11 |
12.70500 +0.25 |
12.93 | 12.35 | 12.36 | 8,132,416 |
| 19 Aug 11 |
12.45500 -0.27 |
12.74 | 12.26 | 12.73 | 13,873,120 |
| 18 Aug 11 |
12.73000 -0.52 |
13.19 | 12.63 | 13.15 | 16,193,830 |
| 17 Aug 11 |
13.24500 +0.09 |
13.31 | 12.93 | 13.09 | 7,633,329 |
| 16 Aug 11 |
13.15500 -0.07 |
13.15 | 12.92 | 13.10 | 7,968,333 |
| 15 Aug 11 |
13.22000 +0.18 |
13.27 | 13.01 | 13.13 | 7,804,353 |
| 12 Aug 11 |
13.04000 +0.47 |
13.04 | 12.34 | 12.50 | 14,502,440 |
| 11 Aug 11 |
12.57500 +0.19 |
12.74 | 11.97 | 12.72 | 27,864,712 |
| 10 Aug 11 |
12.38000 -0.52 |
13.21 | 12.36 | 13.21 | 24,097,350 |
| 09 Aug 11 |
12.90500 -0.30 |
13.40 | 12.38 | 13.15 | 29,977,580 |
| 08 Aug 11 |
13.20000 -0.26 |
13.69 | 13.20 | 13.32 | 16,163,790 |
| 05 Aug 11 |
13.46000 -0.15 |
13.74 | 13.12 | 13.32 | 22,142,480 |
| 04 Aug 11 |
13.61500 -0.22 |
14.16 | 13.60 | 14.07 | 15,812,830 |
| 03 Aug 11 |
13.83000 -0.14 |
14.07 | 13.81 | 13.82 | 11,911,040 |
| 02 Aug 11 |
13.97000 -0.16 |
14.22 | 13.97 | 14.10 | 9,561,856 |
| 01 Aug 11 |
14.13000 -0.31 |
14.57 | 14.11 | 14.56 | 10,714,300 |
| 29 Jul 11 |
14.44000 +0.10 |
14.52 | 14.27 | 14.27 | 11,623,570 |
| 28 Jul 11 |
14.34000 +0.11 |
14.40 | 14.16 | 14.40 | 8,896,670 |
| 27 Jul 11 |
14.23000 -0.18 |
14.43 | 14.16 | 14.30 | 9,231,767 |
| 26 Jul 11 |
14.41000 +0.13 |
14.49 | 14.27 | 14.27 | 9,640,902 |
| 25 Jul 11 |
14.28000 -0.13 |
14.43 | 14.24 | 14.36 | 6,372,084 |
| 22 Jul 11 |
14.41000 +0.14 |
14.52 | 14.30 | 14.35 | 10,154,920 |
| 21 Jul 11 |
14.26500 +0.23 |
14.33 | 13.99 | 14.10 | 10,906,840 |
| 20 Jul 11 |
14.04000 +0.25 |
14.07 | 13.79 | 13.86 | 9,277,051 |
| 19 Jul 11 |
13.79000 +0.18 |
13.89 | 13.66 | 13.71 | 6,953,759 |
| 18 Jul 11 |
13.61000 -0.16 |
13.84 | 13.61 | 13.70 | 8,396,393 |
| 15 Jul 11 |
13.77000 -0.12 |
13.94 | 13.74 | 13.81 | 10,928,850 |
| 14 Jul 11 |
13.89000 -0.09 |
13.98 | 13.79 | 13.83 | 6,117,421 |
| 13 Jul 11 |
13.98000 +0.10 |
13.98 | 13.77 | 13.85 | 7,215,267 |
| 12 Jul 11 |
13.87500 -0.11 |
13.91 | 13.56 | 13.78 | 14,019,190 |
| 11 Jul 11 |
13.99000 -0.27 |
14.23 | 13.89 | 14.18 | 13,107,560 |
| 08 Jul 11 |
14.25500 -0.19 |
14.53 | 14.23 | 14.48 | 8,578,695 |
| 07 Jul 11 |
14.44500 +0.12 |
14.55 | 14.32 | 14.41 | 7,531,878 |
| 06 Jul 11 |
14.32500 -0.15 |
14.49 | 14.26 | 14.45 | 7,860,079 |
| 05 Jul 11 |
14.47500 -0.13 |
14.54 | 14.44 | 14.48 | 5,497,868 |
| 04 Jul 11 |
14.60500 -0.06 |
14.64 | 14.49 | 14.64 | 4,771,874 |
| 01 Jul 11 |
14.66000 -0.01 |
14.73 | 14.55 | 14.72 | 7,453,303 |
| 30 Jun 11 |
14.66500 +0.25 |
14.68 | 14.42 | 14.42 | 8,791,273 |
| 29 Jun 11 |
14.41500 +0.23 |
14.44 | 14.19 | 14.23 | 7,496,210 |
| 28 Jun 11 |
14.19000 -0.02 |
14.28 | 14.10 | 14.27 | 10,469,590 |
| 27 Jun 11 |
14.20500 +0.01 |
14.27 | 14.15 | 14.15 | 5,240,403 |
| 24 Jun 11 |
14.20000 -0.10 |
14.45 | 14.15 | 14.42 | 8,504,847 |
| 23 Jun 11 |
14.30000 -0.19 |
14.45 | 14.30 | 14.43 | 11,525,750 |
| 22 Jun 11 |
14.49500 -0.03 |
14.56 | 14.43 | 14.53 | 7,212,698 |
| 21 Jun 11 |
14.52000 +0.15 |
14.52 | 14.39 | 14.43 | 8,283,947 |
| 20 Jun 11 |
14.37000 -0.05 |
14.38 | 14.22 | 14.27 | 6,967,085 |
| 17 Jun 11 |
14.41500 +0.15 |
14.49 | 14.17 | 14.26 | 14,108,100 |
| 16 Jun 11 |
14.26500 -0.01 |
14.31 | 14.15 | 14.23 | 10,938,330 |
| 15 Jun 11 |
14.28000 -0.31 |
14.55 | 14.27 | 14.51 | 9,715,635 |
| 14 Jun 11 |
14.58500 +0.13 |
14.67 | 14.48 | 14.49 | 9,041,299 |
| 13 Jun 11 |
14.46000 +0.06 |
14.61 | 14.35 | 14.39 | 7,549,266 |
| 10 Jun 11 |
14.40000 -0.88 |
14.61 | 14.35 | 14.48 | 14,184,820 |
| 09 Jun 11 |
15.27500 +0.02 |
15.39 | 15.20 | 15.25 | 9,137,913 |
| 08 Jun 11 |
15.25500 -0.04 |
15.31 | 15.19 | 15.21 | 11,573,740 |
| 07 Jun 11 |
15.29500 +0.02 |
15.38 | 15.22 | 15.28 | 7,328,837 |
| 06 Jun 11 |
15.27500 -0.13 |
15.33 | 15.16 | 15.26 | 10,000,690 |
| 03 Jun 11 |
15.40000 -0.02 |
15.47 | 15.23 | 15.46 | 11,449,680 |
| 02 Jun 11 |
15.41500 -0.24 |
15.64 | 15.41 | 15.62 | 7,758,387 |
| 01 Jun 11 |
15.66000 -0.24 |
15.89 | 15.57 | 15.83 | 13,713,850 |
| 31 May 11 |
15.90000 +0.11 |
15.91 | 15.65 | 15.89 | 15,579,880 |
| 30 May 11 |
15.78500 -0.01 |
15.90 | 15.77 | 15.81 | 3,607,182 |
| 27 May 11 |
15.79000 +0.16 |
15.84 | 15.69 | 15.77 | 8,619,939 |
| 26 May 11 |
15.63000 -0.08 |
15.78 | 15.61 | 15.76 | 8,333,508 |
| 25 May 11 |
15.71000 +0.02 |
15.80 | 15.57 | 15.61 | 7,962,421 |
| 24 May 11 |
15.69500 +0.02 |
15.83 | 15.66 | 15.68 | 7,763,784 |
| 23 May 11 |
15.67500 -0.08 |
15.77 | 15.60 | 15.66 | 8,734,358 |
| 20 May 11 |
15.75500 -0.05 |
15.95 | 15.73 | 15.85 | 9,286,814 |
| 19 May 11 |
15.80000 +0.16 |
15.90 | 15.69 | 15.70 | 9,464,879 |
| 18 May 11 |
15.63500 +0.10 |
15.73 | 15.55 | 15.65 | 5,743,225 |
| 17 May 11 |
15.53500 -0.06 |
15.77 | 15.46 | 15.55 | 8,320,038 |
| 16 May 11 |
15.59500 +0.04 |
15.63 | 15.43 | 15.51 | 9,513,918 |
| 13 May 11 |
15.55500 -0.11 |
15.74 | 15.51 | 15.73 | 7,299,174 |
| 12 May 11 |
15.66500 -0.13 |
15.70 | 15.55 | 15.70 | 8,927,445 |
| 11 May 11 |
15.79000 +0.08 |
15.86 | 15.72 | 15.78 | 6,715,825 |
| 10 May 11 |
15.71000 +0.13 |
15.80 | 15.56 | 15.57 | 8,982,072 |
| 09 May 11 |
15.58000 -0.16 |
15.73 | 15.46 | 15.67 | 8,729,320 |
| 06 May 11 |
15.74500 +0.14 |
15.81 | 15.56 | 15.64 | 7,180,886 |
| 05 May 11 |
15.60500 -0.11 |
15.88 | 15.60 | 15.84 | 7,069,824 |
| 04 May 11 |
15.71000 -0.06 |
15.94 | 15.65 | 15.81 | 8,477,889 |
| 03 May 11 |
15.77000 -0.09 |
15.94 | 15.73 | 15.94 | 9,373,281 |
| 02 May 11 |
15.86000 +0.02 |
15.94 | 15.82 | 15.88 | 4,838,204 |
| 29 Apr 11 |
15.83500 +0.00 |
15.90 | 15.81 | 15.83 | 4,558,720 |
| 28 Apr 11 |
15.83500 +0.17 |
15.87 | 15.72 | 15.74 | 6,938,861 |
| 27 Apr 11 |
15.66500 +0.14 |
15.73 | 15.47 | 15.53 | 7,274,182 |
| 26 Apr 11 |
15.53000 +0.13 |
15.54 | 15.31 | 15.36 | 6,977,655 |
| 21 Apr 11 |
15.40000 -0.23 |
15.47 | 15.35 | 15.38 | 11,768,860 |
| 20 Apr 11 |
15.63000 +0.31 |
15.65 | 15.35 | 15.36 | 7,298,693 |
| 19 Apr 11 |
15.32000 -0.05 |
15.45 | 15.23 | 15.44 | 8,294,601 |
| 18 Apr 11 |
15.37000 -0.28 |
15.74 | 15.31 | 15.71 | 10,946,660 |
| 15 Apr 11 |
15.64500 +0.03 |
15.67 | 15.54 | 15.65 | 8,052,940 |
| 14 Apr 11 |
15.62000 -0.07 |
15.71 | 15.57 | 15.65 | 6,207,744 |
| 13 Apr 11 |
15.69500 +0.01 |
15.79 | 15.69 | 15.76 | 5,178,599 |
| 12 Apr 11 |
15.69000 -0.18 |
15.79 | 15.63 | 15.73 | 7,909,760 |
| 11 Apr 11 |
15.87000 +0.01 |
15.98 | 15.78 | 15.79 | 6,777,650 |
| 08 Apr 11 |
15.86500 +0.06 |
15.98 | 15.76 | 15.91 | 5,687,999 |
| 07 Apr 11 |
15.80000 -0.08 |
15.93 | 15.77 | 15.80 | 5,990,432 |
| 06 Apr 11 |
15.88000 +0.02 |
15.91 | 15.69 | 15.90 | 8,215,517 |
| 05 Apr 11 |
15.86000 -0.04 |
15.89 | 15.74 | 15.87 | 6,086,061 |
| 04 Apr 11 |
15.90000 +0.01 |
15.93 | 15.82 | 15.88 | 5,701,098 |
| 01 Apr 11 |
15.88500 +0.07 |
15.89 | 15.70 | 15.70 | 11,043,300 |
| 31 Mar 11 |
15.81000 -0.03 |
15.89 | 15.78 | 15.83 | 5,972,628 |
| 30 Mar 11 |
15.84500 +0.19 |
15.85 | 15.69 | 15.77 | 7,189,623 |
| 29 Mar 11 |
15.66000 +0.01 |
15.69 | 15.55 | 15.65 | 4,181,291 |
| 28 Mar 11 |
15.65500 -0.03 |
15.73 | 15.63 | 15.66 | 5,704,504 |
| 25 Mar 11 |
15.69000 +0.01 |
15.71 | 15.64 | 15.69 | 5,394,117 |
| 24 Mar 11 |
15.68000 +0.11 |
15.69 | 15.44 | 15.57 | 8,693,752 |
| 23 Mar 11 |
15.57000 +0.03 |
15.60 | 15.44 | 15.49 | 6,671,729 |
| 22 Mar 11 |
15.53500 -0.01 |
15.60 | 15.51 | 15.55 | 8,722,229 |
| 21 Mar 11 |
15.54000 +0.53 |
15.54 | 15.27 | 15.35 | 16,779,270 |
| 18 Mar 11 |
15.01000 +0.06 |
15.22 | 14.96 | 15.06 | 20,566,780 |
| 17 Mar 11 |
14.95000 +0.22 |
15.03 | 14.74 | 14.83 | 13,087,260 |
| 16 Mar 11 |
14.73500 -0.16 |
15.01 | 14.67 | 14.97 | 17,262,460 |
| 15 Mar 11 |
14.89000 -0.30 |
15.09 | 14.71 | 15.01 | 19,771,510 |
| 14 Mar 11 |
15.19500 -0.28 |
15.49 | 15.19 | 15.44 | 12,538,190 |
| 11 Mar 11 |
15.47000 -0.10 |
15.58 | 15.41 | 15.52 | 6,838,840 |
| 10 Mar 11 |
15.57500 -0.03 |
15.59 | 15.41 | 15.54 | 9,170,960 |
| 09 Mar 11 |
15.60500 -0.08 |
15.73 | 15.53 | 15.72 | 7,865,450 |
| 08 Mar 11 |
15.68000 +0.15 |
15.73 | 15.51 | 15.58 | 10,240,990 |
| 07 Mar 11 |
15.53500 -0.16 |
15.72 | 15.53 | 15.65 | 7,527,197 |
| 04 Mar 11 |
15.70000 -0.01 |
15.86 | 15.63 | 15.72 | 9,615,338 |
| 03 Mar 11 |
15.70500 -0.16 |
15.89 | 15.64 | 15.79 | 13,335,290 |
| 02 Mar 11 |
15.87000 -0.02 |
15.93 | 15.76 | 15.85 | 9,218,839 |
| 01 Mar 11 |
15.88500 -0.15 |
16.18 | 15.85 | 16.17 | 8,886,894 |
| 28 Feb 11 |
16.03000 +0.02 |
16.11 | 15.88 | 16.02 | 7,698,908 |
| 25 Feb 11 |
16.01500 +0.05 |
16.09 | 15.82 | 15.99 | 8,844,157 |
| 24 Feb 11 |
15.96000 -0.23 |
16.07 | 15.80 | 16.00 | 15,901,480 |
| 23 Feb 11 |
16.19500 -0.02 |
16.43 | 16.16 | 16.42 | 7,820,371 |
| 22 Feb 11 |
16.22000 -0.14 |
16.42 | 16.19 | 16.35 | 8,849,510 |
| 21 Feb 11 |
16.35500 -0.10 |
16.65 | 16.33 | 16.49 | 9,884,927 |
| 18 Feb 11 |
16.45000 +0.26 |
16.49 | 16.21 | 16.30 | 12,702,840 |
| 17 Feb 11 |
16.19000 -0.13 |
16.32 | 16.11 | 16.32 | 7,807,978 |
| 16 Feb 11 |
16.31500 +0.19 |
16.34 | 16.11 | 16.17 | 8,264,036 |
| 15 Feb 11 |
16.13000 -0.03 |
16.24 | 16.02 | 16.11 | 7,295,792 |
| 14 Feb 11 |
16.16000 -0.08 |
16.34 | 16.11 | 16.33 | 5,882,975 |
| 11 Feb 11 |
16.24000 -0.03 |
16.33 | 16.14 | 16.23 | 6,706,824 |
| 10 Feb 11 |
16.27500 -0.05 |
16.32 | 16.17 | 16.26 | 6,823,223 |
| 09 Feb 11 |
16.32500 -0.13 |
16.44 | 16.28 | 16.42 | 6,356,522 |
| 08 Feb 11 |
16.45000 -0.08 |
16.48 | 16.30 | 16.48 | 8,265,659 |
| 07 Feb 11 |
16.53000 +0.08 |
16.63 | 16.41 | 16.50 | 7,757,973 |
| 04 Feb 11 |
16.45000 +0.01 |
16.56 | 16.36 | 16.49 | 5,514,717 |
| 03 Feb 11 |
16.44000 +0.02 |
16.59 | 16.35 | 16.42 | 9,053,027 |
| 02 Feb 11 |
16.41500 +0.26 |
16.45 | 16.21 | 16.27 | 11,468,700 |
| 01 Feb 11 |
16.16000 +0.20 |
16.19 | 15.93 | 16.05 | 6,273,501 |
| 31 Jan 11 |
15.95500 +0.07 |
16.03 | 15.76 | 15.90 | 7,454,945 |
| 28 Jan 11 |
15.88000 -0.28 |
16.20 | 15.86 | 16.17 | 8,256,167 |
| 27 Jan 11 |
16.15500 +0.02 |
16.22 | 15.99 | 16.12 | 8,036,490 |
| 26 Jan 11 |
16.13500 -0.10 |
16.42 | 16.11 | 16.28 | 8,289,968 |
| 25 Jan 11 |
16.24000 -0.02 |
16.45 | 16.22 | 16.25 | 9,049,380 |
| 24 Jan 11 |
16.26000 +0.13 |
16.32 | 16.03 | 16.04 | 10,454,680 |
| 21 Jan 11 |
16.13000 +0.42 |
16.30 | 15.70 | 15.74 | 22,382,212 |
| 20 Jan 11 |
15.70500 +0.05 |
15.76 | 15.62 | 15.69 | 8,969,902 |
| 19 Jan 11 |
15.65500 -0.11 |
15.78 | 15.61 | 15.77 | 9,558,686 |
| 18 Jan 11 |
15.76500 -0.01 |
15.81 | 15.64 | 15.78 | 11,567,200 |
| 17 Jan 11 |
15.77500 -0.05 |
15.89 | 15.74 | 15.85 | 4,865,655 |
| 14 Jan 11 |
15.82500 -0.11 |
15.94 | 15.76 | 15.93 | 8,807,844 |
| 13 Jan 11 |
15.94000 -0.01 |
15.95 | 15.80 | 15.88 | 10,883,660 |
| 12 Jan 11 |
15.94500 +0.23 |
15.94 | 15.59 | 15.68 | 9,576,002 |
| 11 Jan 11 |
15.71000 +0.03 |
15.74 | 15.59 | 15.74 | 7,295,373 |
| 10 Jan 11 |
15.67500 -0.26 |
15.92 | 15.64 | 15.90 | 7,486,267 |
| 07 Jan 11 |
15.93500 -0.19 |
16.19 | 15.92 | 16.07 | 6,970,461 |
| 06 Jan 11 |
16.12500 +0.15 |
16.27 | 15.95 | 15.96 | 7,453,305 |
| 05 Jan 11 |
15.98000 +0.03 |
16.09 | 15.82 | 15.90 | 8,364,609 |
| 04 Jan 11 |
15.94500 +0.05 |
16.03 | 15.84 | 15.98 | 6,589,171 |
| 03 Jan 11 |
15.90000 +0.30 |
15.97 | 15.71 | 15.79 | 5,155,510 |
| 31 Dec 10 |
15.59500 -0.10 |
15.77 | 15.60 | 15.75 | 2,057,318 |
| 30 Dec 10 |
15.70000 -0.20 |
15.94 | 15.66 | 15.94 | 3,937,603 |
| 29 Dec 10 |
15.90500 +0.13 |
15.94 | 15.79 | 15.81 | 3,682,483 |
| 28 Dec 10 |
15.77500 -0.06 |
16.00 | 15.77 | 15.83 | 3,005,550 |
| 27 Dec 10 |
15.83000 -0.19 |
16.05 | 15.76 | 16.00 | 4,114,568 |
| 24 Dec 10 |
16.02000 -0.01 |
16.06 | 15.98 | 16.00 | 905,417 |
| 23 Dec 10 |
16.03000 +0.03 |
16.10 | 15.99 | 16.03 | 3,108,383 |
| 22 Dec 10 |
16.00000 -0.08 |
16.14 | 15.98 | 16.07 | 4,735,349 |
| 21 Dec 10 |
16.07500 +0.14 |
16.08 | 15.95 | 15.95 | 6,718,966 |
| 20 Dec 10 |
15.93500 +0.02 |
16.07 | 15.91 | 16.04 | 7,281,449 |
| 17 Dec 10 |
15.91500 -0.12 |
16.12 | 15.91 | 16.12 | 10,738,480 |
| 16 Dec 10 |
16.03500 +0.07 |
16.18 | 15.97 | 16.05 | 7,190,114 |
| 15 Dec 10 |
15.96500 -0.08 |
16.04 | 15.94 | 16.04 | 6,655,941 |
| 14 Dec 10 |
16.05000 +0.05 |
16.08 | 15.95 | 15.99 | 5,427,281 |
| 13 Dec 10 |
16.00000 +0.02 |
16.09 | 15.94 | 16.03 | 5,848,610 |
| 10 Dec 10 |
15.98000 -0.06 |
16.08 | 15.94 | 16.06 | 5,407,957 |
| 09 Dec 10 |
16.04000 +0.14 |
16.10 | 15.91 | 15.99 | 6,825,785 |
| 08 Dec 10 |
15.90000 +0.06 |
15.94 | 15.71 | 15.76 | 6,002,518 |
| 07 Dec 10 |
15.83500 +0.11 |
15.86 | 15.68 | 15.72 | 7,102,091 |
| 06 Dec 10 |
15.72000 -0.18 |
15.97 | 15.65 | 15.97 | 6,148,186 |
| 03 Dec 10 |
15.90500 +0.00 |
15.98 | 15.81 | 15.89 | 5,499,803 |
| 02 Dec 10 |
15.90500 +0.13 |
15.97 | 15.65 | 15.84 | 10,433,010 |
| 01 Dec 10 |
15.77000 +0.17 |
15.85 | 15.64 | 15.81 | 10,167,190 |
| 30 Nov 10 |
15.60000 -0.15 |
15.91 | 15.60 | 15.89 | 11,437,490 |
| 29 Nov 10 |
15.75500 -0.43 |
16.32 | 15.76 | 16.26 | 11,636,770 |
| 26 Nov 10 |
16.18500 -0.04 |
16.26 | 16.05 | 16.10 | 6,406,407 |
| 25 Nov 10 |
16.22500 -0.01 |
16.27 | 16.15 | 16.24 | 4,236,950 |
| 24 Nov 10 |
16.23500 +0.01 |
16.34 | 16.13 | 16.31 | 6,659,088 |
| 23 Nov 10 |
16.23000 -0.43 |
16.65 | 16.23 | 16.60 | 9,689,628 |
| 22 Nov 10 |
16.65500 -0.14 |
16.95 | 16.66 | 16.94 | 6,395,795 |
| 19 Nov 10 |
16.80000 -0.02 |
16.84 | 16.69 | 16.84 | 5,184,636 |
| 18 Nov 10 |
16.82000 +0.23 |
16.84 | 16.66 | 16.74 | 6,898,246 |
| 17 Nov 10 |
16.59500 +0.01 |
16.61 | 16.51 | 16.56 | 5,743,348 |
| 16 Nov 10 |
16.58000 -0.32 |
16.82 | 16.57 | 16.77 | 8,166,900 |
| 15 Nov 10 |
16.89500 +0.09 |
16.92 | 16.67 | 16.70 | 6,424,860 |
| 12 Nov 10 |
16.80500 -0.14 |
16.89 | 16.72 | 16.81 | 8,349,942 |
| 11 Nov 10 |
16.94000 -0.11 |
17.10 | 16.88 | 16.97 | 6,476,421 |
| 10 Nov 10 |
17.05000 -0.18 |
17.19 | 17.00 | 17.15 | 6,612,375 |
| 09 Nov 10 |
17.23000 +0.15 |
17.27 | 17.05 | 17.07 | 6,716,040 |
| 08 Nov 10 |
17.08500 -0.08 |
17.19 | 17.00 | 17.19 | 4,760,109 |
| 05 Nov 10 |
17.16500 -0.01 |
17.23 | 17.05 | 17.19 | 5,994,124 |
| 04 Nov 10 |
17.18000 +0.00 |
17.39 | 17.14 | 17.27 | 11,164,960 |
| 03 Nov 10 |
17.18500 -0.18 |
17.39 | 17.13 | 17.33 | 7,059,607 |
| 02 Nov 10 |
17.36000 +0.14 |
17.44 | 17.16 | 17.16 | 6,376,305 |
| 01 Nov 10 |
17.22500 -0.04 |
17.38 | 17.11 | 17.35 | 5,903,403 |
| 29 Oct 10 |
17.26500 +0.06 |
17.43 | 17.14 | 17.16 | 10,742,550 |
| 28 Oct 10 |
17.20000 +0.52 |
17.33 | 16.92 | 17.07 | 16,458,279 |
| 27 Oct 10 |
16.68000 -0.10 |
17.04 | 16.64 | 16.75 | 10,214,770 |
| 26 Oct 10 |
16.78500 +0.09 |
16.80 | 16.63 | 16.65 | 7,466,686 |
| 25 Oct 10 |
16.69500 +0.02 |
16.80 | 16.62 | 16.73 | 5,545,750 |
| 22 Oct 10 |
16.67000 -0.01 |
16.73 | 16.60 | 16.60 | 4,808,979 |
| 21 Oct 10 |
16.68000 +0.08 |
16.76 | 16.42 | 16.48 | 8,640,783 |
| 20 Oct 10 |
16.60500 -0.05 |
16.67 | 16.42 | 16.60 | 7,455,462 |
| 19 Oct 10 |
16.65500 -0.05 |
16.72 | 16.55 | 16.72 | 6,011,216 |
| 18 Oct 10 |
16.70000 +0.10 |
16.76 | 16.52 | 16.52 | 7,363,281 |
| 15 Oct 10 |
16.60500 +0.33 |
16.68 | 16.45 | 16.53 | 15,744,370 |
| 14 Oct 10 |
16.27000 +0.09 |
16.34 | 16.14 | 16.19 | 9,888,429 |
| 13 Oct 10 |
16.18000 +0.28 |
16.18 | 15.90 | 15.95 | 7,300,753 |
| 12 Oct 10 |
15.90000 -0.18 |
16.05 | 15.77 | 15.98 | 7,474,337 |
| 11 Oct 10 |
16.07500 +0.02 |
16.10 | 15.96 | 16.00 | 5,590,669 |
| 08 Oct 10 |
16.05500 -0.05 |
16.14 | 15.98 | 16.09 | 6,777,253 |
| 07 Oct 10 |
16.10500 +0.06 |
16.15 | 15.92 | 16.05 | 6,768,966 |
| 06 Oct 10 |
16.05000 +0.06 |
16.13 | 15.98 | 16.08 | 7,341,416 |
| 05 Oct 10 |
15.98500 +0.32 |
16.05 | 15.69 | 15.73 | 7,045,785 |
| 04 Oct 10 |
15.66500 -0.22 |
15.93 | 15.65 | 15.93 | 6,130,475 |
| 01 Oct 10 |
15.88500 +0.03 |
16.04 | 15.77 | 15.85 | 7,486,644 |
| 30 Sep 10 |
15.85000 -0.18 |
16.13 | 15.80 | 15.95 | 11,607,840 |
| 29 Sep 10 |
16.03500 -0.02 |
16.42 | 16.00 | 16.28 | 9,540,270 |
| 28 Sep 10 |
16.06000 -0.07 |
16.14 | 15.91 | 16.08 | 8,019,863 |
| 27 Sep 10 |
16.12500 -0.07 |
16.32 | 16.08 | 16.26 | 5,929,796 |
| 24 Sep 10 |
16.19000 +0.11 |
16.19 | 15.87 | 16.01 | 7,816,801 |
| 23 Sep 10 |
16.08500 -0.04 |
16.24 | 15.91 | 16.23 | 8,178,396 |
| 22 Sep 10 |
16.12500 -0.29 |
16.50 | 16.07 | 16.48 | 9,165,164 |
| 21 Sep 10 |
16.41500 +0.01 |
16.58 | 16.36 | 16.42 | 6,777,463 |
| 20 Sep 10 |
16.40500 +0.20 |
16.42 | 16.23 | 16.28 | 6,043,724 |
| 17 Sep 10 |
16.21000 -0.10 |
16.44 | 16.14 | 16.39 | 12,087,530 |
| 16 Sep 10 |
16.31000 -0.09 |
16.40 | 16.25 | 16.36 | 4,584,692 |
| 15 Sep 10 |
16.40000 +0.03 |
16.44 | 16.28 | 16.35 | 6,118,433 |
| 14 Sep 10 |
16.37000 +0.00 |
16.45 | 16.26 | 16.38 | 5,821,102 |
| 13 Sep 10 |
16.37000 +0.03 |
16.46 | 16.22 | 16.41 | 6,943,221 |
| 10 Sep 10 |
16.34000 +0.02 |
16.37 | 16.17 | 16.20 | 5,515,552 |
| 09 Sep 10 |
16.31500 +0.06 |
16.32 | 16.08 | 16.30 | 6,603,792 |
| 08 Sep 10 |
16.25500 +0.18 |
16.30 | 16.02 | 16.08 | 7,402,451 |
| 07 Sep 10 |
16.07500 -0.22 |
16.24 | 15.95 | 16.21 | 8,216,253 |
| 06 Sep 10 |
16.29000 +0.05 |
16.33 | 16.22 | 16.31 | 4,544,591 |
| 03 Sep 10 |
16.24500 +0.11 |
16.32 | 16.08 | 16.08 | 9,769,567 |
| 02 Sep 10 |
16.14000 -0.05 |
16.19 | 16.02 | 16.07 | 6,979,286 |
| 01 Sep 10 |
16.19000 +0.15 |
16.19 | 15.93 | 16.07 | 10,209,320 |
| 31 Aug 10 |
16.04000 +0.12 |
16.04 | 15.73 | 15.74 | 11,040,860 |
| 30 Aug 10 |
15.92500 -0.57 |
16.05 | 15.84 | 15.90 | 7,141,136 |
| 27 Aug 10 |
16.49500 +0.37 |
16.51 | 16.07 | 16.11 | 11,361,050 |
| 26 Aug 10 |
16.12500 +0.13 |
16.22 | 15.98 | 16.09 | 9,400,560 |
| 25 Aug 10 |
16.00000 -0.15 |
16.17 | 15.93 | 16.11 | 10,305,690 |
| 24 Aug 10 |
16.14500 -0.20 |
16.32 | 16.08 | 16.26 | 9,355,112 |
| 23 Aug 10 |
16.34500 +0.25 |
16.48 | 16.15 | 16.21 | 7,249,353 |
| 20 Aug 10 |
16.09500 -0.08 |
16.35 | 16.06 | 16.20 | 9,382,684 |
| 19 Aug 10 |
16.17000 -0.26 |
16.57 | 16.16 | 16.50 | 8,465,742 |
| 18 Aug 10 |
16.43000 -0.12 |
16.58 | 16.39 | 16.58 | 6,474,238 |
| 17 Aug 10 |
16.55000 +0.11 |
16.66 | 16.41 | 16.43 | 8,526,354 |
| 16 Aug 10 |
16.43500 -0.07 |
16.54 | 16.31 | 16.50 | 5,955,065 |
| 13 Aug 10 |
16.50000 +0.19 |
16.53 | 16.28 | 16.40 | 11,657,070 |
| 12 Aug 10 |
16.31000 +0.22 |
16.43 | 16.03 | 16.07 | 11,586,580 |
| 11 Aug 10 |
16.09000 -0.23 |
16.42 | 16.04 | 16.26 | 9,871,025 |
| 10 Aug 10 |
16.32000 -0.06 |
16.44 | 16.24 | 16.33 | 7,312,804 |
| 09 Aug 10 |
16.37500 +0.19 |
16.45 | 16.32 | 16.33 | 6,838,993 |
| 06 Aug 10 |
16.18000 -0.10 |
16.43 | 16.07 | 16.28 | 9,204,697 |
| 05 Aug 10 |
16.28000 -0.13 |
16.46 | 16.26 | 16.32 | 7,309,478 |
| 04 Aug 10 |
16.40500 +0.08 |
16.43 | 16.11 | 16.20 | 7,331,004 |
| 03 Aug 10 |
16.32500 -0.10 |
16.40 | 16.21 | 16.39 | 6,125,742 |
| 02 Aug 10 |
16.43000 +0.36 |
16.43 | 16.00 | 16.05 | 10,539,020 |
| 30 Jul 10 |
16.07000 +0.07 |
16.24 | 15.85 | 15.90 | 15,656,400 |
| 29 Jul 10 |
16.00000 +0.83 |
16.19 | 15.52 | 15.53 | 32,355,430 |
| 28 Jul 10 |
15.17000 +0.06 |
15.22 | 15.08 | 15.08 | 7,886,622 |
| 27 Jul 10 |
15.11000 +0.13 |
15.22 | 14.94 | 14.99 | 8,710,120 |
| 26 Jul 10 |
14.98500 +0.02 |
15.04 | 14.85 | 15.02 | 5,899,577 |
| 23 Jul 10 |
14.96000 -0.02 |
15.02 | 14.82 | 14.91 | 7,070,916 |
| 22 Jul 10 |
14.97500 +0.39 |
14.98 | 14.46 | 14.51 | 11,907,240 |
| 21 Jul 10 |
14.58500 -0.05 |
14.81 | 14.56 | 14.69 | 8,012,336 |
| 20 Jul 10 |
14.63000 -0.06 |
14.76 | 14.51 | 14.76 | 7,843,627 |
| 19 Jul 10 |
14.69500 -0.03 |
14.88 | 14.65 | 14.65 | 8,639,703 |
| 16 Jul 10 |
14.73000 -0.29 |
15.16 | 14.71 | 15.02 | 9,187,638 |
| 15 Jul 10 |
15.02000 -0.11 |
15.27 | 14.95 | 15.06 | 8,254,346 |
| 14 Jul 10 |
15.13000 -0.02 |
15.18 | 14.98 | 15.16 | 7,626,525 |
| 13 Jul 10 |
15.14500 +0.29 |
15.15 | 14.82 | 14.82 | 8,691,652 |
| 12 Jul 10 |
14.86000 -0.09 |
15.02 | 14.79 | 15.02 | 7,282,022 |
| 09 Jul 10 |
14.94500 -0.08 |
15.16 | 14.89 | 15.10 | 8,205,129 |
| 08 Jul 10 |
15.02500 +0.05 |
15.06 | 14.89 | 15.01 | 9,666,134 |
| 07 Jul 10 |
14.98000 +0.22 |
14.99 | 14.56 | 14.65 | 14,670,810 |
| 06 Jul 10 |
14.75500 +0.39 |
14.90 | 14.45 | 14.52 | 14,878,910 |
| 05 Jul 10 |
14.37000 +0.16 |
14.55 | 14.19 | 14.26 | 11,550,630 |
| 02 Jul 10 |
14.20500 +0.06 |
14.37 | 14.05 | 14.15 | 12,458,680 |
| 01 Jul 10 |
14.14500 -0.14 |
14.22 | 14.01 | 14.02 | 15,086,260 |
| 30 Jun 10 |
14.28500 -0.16 |
14.44 | 14.10 | 14.38 | 16,847,360 |
| 29 Jun 10 |
14.44500 -0.35 |
14.70 | 14.44 | 14.65 | 14,628,370 |
| 28 Jun 10 |
14.79000 +0.10 |
14.80 | 14.56 | 14.78 | 10,433,480 |
| 25 Jun 10 |
14.68500 -0.10 |
14.94 | 14.57 | 14.86 | 9,179,638 |
| 24 Jun 10 |
14.79000 -0.11 |
15.02 | 14.76 | 14.94 | 12,545,240 |
| 23 Jun 10 |
14.89500 -0.27 |
15.15 | 14.81 | 15.06 | 14,437,560 |
| 22 Jun 10 |
15.16500 -0.14 |
15.32 | 15.06 | 15.18 | 13,553,510 |
| 21 Jun 10 |
15.30000 -0.10 |
15.56 | 15.21 | 15.54 | 13,024,120 |
| 18 Jun 10 |
15.40000 -0.03 |
15.55 | 15.38 | 15.48 | 11,957,930 |
| 17 Jun 10 |
15.43000 -0.07 |
15.65 | 15.31 | 15.52 | 11,117,760 |
| 16 Jun 10 |
15.50000 -0.05 |
15.63 | 15.43 | 15.61 | 10,025,080 |
| 15 Jun 10 |
15.55000 +0.26 |
15.60 | 15.20 | 15.20 | 12,570,350 |
| 14 Jun 10 |
15.29000 -0.56 |
15.35 | 15.17 | 15.30 | 14,189,660 |
| 11 Jun 10 |
15.84500 +0.15 |
15.89 | 15.56 | 15.74 | 14,451,040 |
| 10 Jun 10 |
15.70000 +0.28 |
15.73 | 15.31 | 15.34 | 14,736,250 |
| 09 Jun 10 |
15.42000 +0.28 |
15.47 | 15.18 | 15.30 | 14,618,890 |
| 08 Jun 10 |
15.13500 -0.13 |
15.30 | 14.93 | 15.28 | 15,126,500 |
| 07 Jun 10 |
15.26500 -0.17 |
15.40 | 15.14 | 15.25 | 11,881,040 |
| 04 Jun 10 |
15.43500 -0.21 |
15.94 | 15.35 | 15.77 | 16,166,370 |
| 03 Jun 10 |
15.65000 +0.17 |
15.73 | 15.57 | 15.64 | 12,668,880 |
| 02 Jun 10 |
15.48000 +0.09 |
15.49 | 15.12 | 15.23 | 9,165,858 |
| 01 Jun 10 |
15.39000 -0.11 |
15.47 | 15.06 | 15.40 | 15,477,470 |
| 31 May 10 |
15.50000 -0.09 |
15.63 | 15.46 | 15.56 | 4,796,317 |
| 28 May 10 |
15.58500 -0.03 |
15.70 | 15.52 | 15.70 | 11,444,950 |
| 27 May 10 |
15.61500 +0.30 |
15.68 | 15.26 | 15.40 | 13,739,730 |
| 26 May 10 |
15.32000 +0.15 |
15.57 | 15.23 | 15.40 | 12,274,830 |
| 25 May 10 |
15.16500 -0.23 |
15.21 | 14.89 | 15.00 | 14,244,140 |
| 24 May 10 |
15.39000 +0.03 |
15.62 | 15.34 | 15.47 | 7,627,846 |
| 21 May 10 |
15.36500 -0.05 |
15.59 | 15.06 | 15.44 | 19,282,490 |
| 20 May 10 |
15.41000 -0.06 |
15.85 | 15.10 | 15.63 | 20,724,980 |
| 19 May 10 |
15.46500 -0.32 |
15.69 | 15.36 | 15.60 | 15,879,350 |
| 18 May 10 |
15.78500 +0.22 |
15.87 | 15.52 | 15.74 | 11,668,160 |
| 17 May 10 |
15.57000 +0.08 |
15.77 | 15.34 | 15.35 | 10,518,630 |
| 14 May 10 |
15.49000 -0.59 |
16.07 | 15.44 | 16.06 | 18,117,860 |
| 13 May 10 |
16.08000 -0.01 |
16.27 | 15.98 | 16.27 | 8,171,797 |
| 12 May 10 |
16.09500 +0.17 |
16.26 | 15.81 | 15.93 | 12,058,150 |
| 11 May 10 |
15.92000 -0.23 |
15.99 | 15.76 | 15.84 | 12,537,800 |
| 10 May 10 |
16.15000 +1.01 |
16.15 | 15.42 | 15.77 | 27,590,220 |
| 07 May 10 |
15.14000 -0.45 |
15.87 | 14.94 | 15.30 | 38,339,000 |
| 06 May 10 |
15.59500 -0.26 |
15.95 | 15.60 | 15.75 | 18,357,288 |
| 05 May 10 |
15.85500 -0.04 |
16.10 | 15.76 | 15.89 | 21,974,820 |
| 04 May 10 |
15.89000 -0.50 |
16.46 | 15.85 | 16.40 | 16,000,360 |
| 03 May 10 |
16.39000 -0.06 |
16.51 | 16.30 | 16.40 | 7,758,782 |
| 30 Apr 10 |
16.44500 -0.02 |
16.62 | 16.30 | 16.52 | 11,091,830 |
| 29 Apr 10 |
16.46500 +0.13 |
16.61 | 16.22 | 16.47 | 13,545,170 |
| 28 Apr 10 |
16.33500 -0.17 |
16.70 | 16.22 | 16.49 | 17,958,680 |
| 27 Apr 10 |
16.50500 -0.51 |
17.03 | 16.50 | 17.00 | 11,503,110 |
| 26 Apr 10 |
17.01000 -0.06 |
17.22 | 16.93 | 17.20 | 7,723,286 |
| 23 Apr 10 |
17.07000 +0.13 |
17.15 | 16.91 | 17.02 | 8,117,706 |
| 22 Apr 10 |
16.94000 -0.23 |
17.16 | 16.84 | 17.04 | 12,164,060 |
| 21 Apr 10 |
17.17000 -0.11 |
17.35 | 17.12 | 17.31 | 8,285,764 |
| 20 Apr 10 |
17.28500 +0.12 |
17.28 | 17.13 | 17.22 | 9,296,321 |
| 19 Apr 10 |
17.16500 +0.00 |
17.36 | 17.15 | 17.30 | 5,988,408 |
| 16 Apr 10 |
17.17000 -0.32 |
17.52 | 17.16 | 17.42 | 10,968,480 |
| 15 Apr 10 |
17.48500 +0.03 |
17.57 | 17.35 | 17.56 | 7,147,255 |
| 14 Apr 10 |
17.46000 +0.13 |
17.54 | 17.40 | 17.43 | 6,753,050 |
| 13 Apr 10 |
17.33000 -0.15 |
17.51 | 17.31 | 17.48 | 7,401,178 |
| 12 Apr 10 |
17.47500 -0.09 |
17.65 | 17.35 | 17.60 | 9,561,150 |
| 09 Apr 10 |
17.56500 +0.19 |
17.57 | 17.39 | 17.51 | 6,987,775 |
| 08 Apr 10 |
17.37500 -0.20 |
17.55 | 17.30 | 17.50 | 7,444,319 |
| 07 Apr 10 |
17.58000 -0.14 |
17.69 | 17.50 | 17.65 | 7,424,553 |
| 06 Apr 10 |
17.72000 -0.10 |
17.84 | 17.56 | 17.82 | 7,205,335 |
| 01 Apr 10 |
17.81500 +0.10 |
17.82 | 17.62 | 17.67 | 6,725,349 |
| 31 Mar 10 |
17.71500 -0.03 |
17.86 | 17.63 | 17.82 | 6,873,086 |
| 30 Mar 10 |
17.75000 +0.00 |
17.88 | 17.68 | 17.78 | 6,134,984 |
| 29 Mar 10 |
17.75000 +0.06 |
17.84 | 17.55 | 17.75 | 5,852,475 |
| 26 Mar 10 |
17.69000 -0.11 |
17.85 | 17.64 | 17.84 | 6,075,732 |
| 25 Mar 10 |
17.80500 +0.22 |
17.82 | 17.58 | 17.66 | 6,120,329 |
| 24 Mar 10 |
17.59000 -0.11 |
17.72 | 17.50 | 17.67 | 6,466,941 |
| 23 Mar 10 |
17.70000 +0.05 |
17.76 | 17.58 | 17.61 | 4,324,575 |
| 22 Mar 10 |
17.65000 +0.07 |
17.67 | 17.51 | 17.65 | 6,887,303 |
| 19 Mar 10 |
17.58500 -0.07 |
17.77 | 17.50 | 17.77 | 15,936,990 |
| 18 Mar 10 |
17.65000 -0.18 |
17.81 | 17.57 | 17.73 | 7,532,571 |
| 17 Mar 10 |
17.82500 +0.05 |
17.92 | 17.75 | 17.83 | 5,732,273 |
| 16 Mar 10 |
17.78000 +0.19 |
17.85 | 17.65 | 17.68 | 5,637,685 |
| 15 Mar 10 |
17.59000 -0.16 |
17.84 | 17.58 | 17.78 | 6,400,140 |
| 12 Mar 10 |
17.75000 +0.00 |
17.89 | 17.69 | 17.80 | 5,981,149 |
| 11 Mar 10 |
17.74500 -0.06 |
17.80 | 17.68 | 17.74 | 5,166,029 |
| 10 Mar 10 |
17.80500 +0.07 |
17.83 | 17.65 | 17.76 | 5,617,295 |
| 09 Mar 10 |
17.74000 -0.03 |
17.84 | 17.59 | 17.79 | 5,933,147 |
| 08 Mar 10 |
17.77000 +0.05 |
17.78 | 17.65 | 17.72 | 4,957,880 |
| 05 Mar 10 |
17.72000 +0.27 |
17.72 | 17.39 | 17.45 | 8,009,873 |
| 04 Mar 10 |
17.45000 +0.01 |
17.50 | 17.25 | 17.44 | 7,901,301 |
| 03 Mar 10 |
17.44000 +0.10 |
17.47 | 17.24 | 17.31 | 6,497,294 |
| 02 Mar 10 |
17.34500 -0.02 |
17.37 | 17.18 | 17.32 | 5,615,634 |
| 01 Mar 10 |
17.36000 +0.14 |
17.40 | 17.16 | 17.34 | 8,162,585 |
| 26 Feb 10 |
17.22500 +0.22 |
17.27 | 17.02 | 17.12 | 10,721,340 |
| 25 Feb 10 |
17.01000 +0.17 |
17.34 | 16.70 | 16.72 | 18,516,830 |
| 24 Feb 10 |
16.84500 +0.00 |
16.97 | 16.76 | 16.89 | 6,186,961 |
| 23 Feb 10 |
16.84500 -0.16 |
17.11 | 16.77 | 17.10 | 7,062,921 |
| 22 Feb 10 |
17.00000 -0.12 |
17.25 | 16.95 | 17.21 | 5,971,310 |
| 19 Feb 10 |
17.12000 +0.12 |
17.13 | 16.85 | 16.92 | 6,796,092 |
| 18 Feb 10 |
17.00000 +0.16 |
17.03 | 16.80 | 16.80 | 6,216,596 |
| 17 Feb 10 |
16.84500 +0.15 |
16.97 | 16.68 | 16.80 | 7,932,039 |
| 16 Feb 10 |
16.69500 +0.21 |
16.74 | 16.50 | 16.57 | 6,799,254 |
| 15 Feb 10 |
16.48500 +0.04 |
16.59 | 16.45 | 16.53 | 3,917,918 |
| 12 Feb 10 |
16.44500 +0.00 |
16.61 | 16.39 | 16.52 | 5,709,139 |
| 11 Feb 10 |
16.44500 -0.10 |
16.65 | 16.28 | 16.54 | 8,537,286 |
| 10 Feb 10 |
16.54500 +0.13 |
16.67 | 16.42 | 16.48 | 9,108,971 |
| 09 Feb 10 |
16.42000 -0.08 |
16.53 | 16.32 | 16.50 | 8,698,468 |
| 08 Feb 10 |
16.49500 +0.27 |
16.55 | 16.23 | 16.23 | 10,522,690 |
| 05 Feb 10 |
16.23000 -0.30 |
16.73 | 16.23 | 16.51 | 16,239,540 |
| 04 Feb 10 |
16.53000 -0.19 |
16.97 | 16.50 | 16.72 | 12,627,250 |
| 03 Feb 10 |
16.72000 -0.20 |
17.02 | 16.67 | 16.95 | 7,302,453 |
| 02 Feb 10 |
16.91500 +0.12 |
16.95 | 16.75 | 16.82 | 9,262,367 |
| 01 Feb 10 |
16.79500 +0.17 |
16.89 | 16.53 | 16.56 | 9,052,016 |
| 29 Jan 10 |
16.62500 +0.19 |
16.75 | 16.45 | 16.45 | 10,147,040 |
| 28 Jan 10 |
16.43000 -0.27 |
16.92 | 16.43 | 16.83 | 9,887,412 |
| 27 Jan 10 |
16.70000 -0.16 |
16.84 | 16.66 | 16.81 | 9,114,874 |
| 26 Jan 10 |
16.86000 +0.03 |
16.86 | 16.63 | 16.79 | 9,742,325 |
| 25 Jan 10 |
16.82500 -0.09 |
17.01 | 16.83 | 16.84 | 7,882,269 |
| 22 Jan 10 |
16.92000 +0.00 |
17.24 | 16.83 | 16.91 | 12,440,400 |
| 21 Jan 10 |
16.92500 -0.09 |
17.18 | 16.92 | 17.04 | 9,749,081 |
| 20 Jan 10 |
17.01000 -0.28 |
17.40 | 17.00 | 17.34 | 8,269,505 |
| 19 Jan 10 |
17.29500 +0.19 |
17.33 | 17.09 | 17.12 | 9,082,056 |
| 18 Jan 10 |
17.10000 +0.01 |
17.19 | 17.05 | 17.18 | 4,943,265 |
| 15 Jan 10 |
17.09000 -0.23 |
17.40 | 17.01 | 17.40 | 9,979,612 |
| 14 Jan 10 |
17.32000 -0.09 |
17.53 | 17.30 | 17.53 | 5,713,687 |
| 13 Jan 10 |
17.40500 +0.06 |
17.56 | 17.35 | 17.44 | 7,343,169 |
| 12 Jan 10 |
17.35000 +0.06 |
17.45 | 17.24 | 17.35 | 7,987,409 |
| 11 Jan 10 |
17.29500 -0.03 |
17.40 | 17.15 | 17.40 | 9,106,764 |
| 08 Jan 10 |
17.33000 -0.11 |
17.53 | 17.20 | 17.49 | 9,363,069 |
| 07 Jan 10 |
17.44500 -0.22 |
17.67 | 17.33 | 17.66 | 8,055,290 |
| 06 Jan 10 |
17.66500 -0.05 |
17.78 | 17.63 | 17.77 | 5,744,164 |
| 05 Jan 10 |
17.72000 -0.04 |
17.78 | 17.64 | 17.75 | 5,699,622 |
| 04 Jan 10 |
17.76000 +0.33 |
17.77 | 17.56 | 17.68 | 6,426,321 |
| 31 Dec 09 |
17.43000 -0.08 |
17.61 | 17.39 | 17.57 | 1,717,781 |
| 30 Dec 09 |
17.51500 -0.11 |
17.64 | 17.49 | 17.61 | 3,185,734 |
| 29 Dec 09 |
17.62000 +0.09 |
17.68 | 17.55 | 17.63 | 3,562,178 |
| 28 Dec 09 |
17.53000 +0.00 |
17.64 | 17.42 | 17.50 | 4,119,355 |