FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Coface SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
15.51000 -0.20 |
15.70 | 15.43 | 15.67 | 223,651 |
| 19 Oct 26 |
15.71000 -0.19 |
15.87 | 15.66 | 15.87 | 76,452 |
| 16 Oct 26 |
15.90000 -0.10 |
16.10 | 15.89 | 16.05 | 155,901 |
| 15 Oct 26 |
16.00000 +0.14 |
16.06 | 15.83 | 15.85 | 168,539 |
| 14 Oct 26 |
15.86000 +0.11 |
15.87 | 15.74 | 15.74 | 142,243 |
| 13 Oct 26 |
15.75000 +0.10 |
15.87 | 15.66 | 15.66 | 133,923 |
| 12 Oct 26 |
15.65000 +0.07 |
15.70 | 15.52 | 15.60 | 148,153 |
| 09 Oct 26 |
15.58000 +0.16 |
15.69 | 15.51 | 15.55 | 226,704 |
| 08 Oct 26 |
15.42000 -0.14 |
15.59 | 15.36 | 15.55 | 279,074 |
| 07 Oct 26 |
15.56000 -0.25 |
15.74 | 15.47 | 15.59 | 257,933 |
| 06 Oct 26 |
15.81000 +0.11 |
15.92 | 15.69 | 15.69 | 157,763 |
| 05 Oct 26 |
15.70000 -0.01 |
15.78 | 15.62 | 15.65 | 212,840 |
| 02 Oct 26 |
15.71000 -0.01 |
15.93 | 15.52 | 15.66 | 163,736 |
| 01 Oct 26 |
15.72000 -0.58 |
16.21 | 15.61 | 16.08 | 309,456 |
| 30 Sep 26 |
16.30000 -0.10 |
16.46 | 16.22 | 16.36 | 137,631 |
| 29 Sep 26 |
16.40000 -0.14 |
16.59 | 16.38 | 16.53 | 133,259 |
| 28 Sep 26 |
16.54000 +0.15 |
16.75 | 16.37 | 16.53 | 267,142 |
| 25 Sep 26 |
16.39000 +0.09 |
16.42 | 16.14 | 16.34 | 172,955 |
| 24 Sep 26 |
16.30000 -0.64 |
16.95 | 16.30 | 16.93 | 262,836 |
| 23 Sep 26 |
16.94000 -0.11 |
17.18 | 16.90 | 17.10 | 261,224 |
| 22 Sep 26 |
17.05000 +0.02 |
17.25 | 16.83 | 17.02 | 264,791 |
| 21 Sep 26 |
17.03000 -0.46 |
17.22 | 16.67 | 17.16 | 542,283 |
| 18 Sep 26 |
17.49000 +1.43 |
17.62 | 15.85 | 16.02 | 703,526 |
| 17 Sep 26 |
16.06000 +0.12 |
16.07 | 15.94 | 15.98 | 107,473 |
| 16 Sep 26 |
15.94000 +0.05 |
15.96 | 15.85 | 15.89 | 84,854 |
| 15 Sep 26 |
15.89000 +0.02 |
15.98 | 15.78 | 15.88 | 108,846 |
| 14 Sep 26 |
15.87000 -0.04 |
16.01 | 15.87 | 15.95 | 99,334 |
| 11 Sep 26 |
15.91000 -0.12 |
16.19 | 15.86 | 16.04 | 105,041 |
| 10 Sep 26 |
16.03000 +0.04 |
16.15 | 16.01 | 16.06 | 111,349 |
| 09 Sep 26 |
15.99000 -0.15 |
16.09 | 15.98 | 16.07 | 163,302 |
| 08 Sep 26 |
16.14000 -0.10 |
16.24 | 16.10 | 16.24 | 194,195 |
| 07 Sep 26 |
16.24000 -0.02 |
16.24 | 16.04 | 16.16 | 141,537 |
| 04 Sep 26 |
16.26000 +0.08 |
16.26 | 16.09 | 16.19 | 111,186 |
| 03 Sep 26 |
16.18000 +0.28 |
16.23 | 15.95 | 15.95 | 135,939 |
| 02 Sep 26 |
15.90000 -0.11 |
16.16 | 15.90 | 16.00 | 174,807 |
| 01 Sep 26 |
16.01000 +0.16 |
16.01 | 15.87 | 15.87 | 166,915 |
| 31 Aug 26 |
15.85000 -0.16 |
16.12 | 15.85 | 16.08 | 126,986 |
| 28 Aug 26 |
16.01000 +0.15 |
16.09 | 15.87 | 15.96 | 245,240 |
| 27 Aug 26 |
15.86000 -0.20 |
16.10 | 15.82 | 16.07 | 141,844 |
| 26 Aug 26 |
16.06000 +0.05 |
16.17 | 16.05 | 16.08 | 109,409 |
| 25 Aug 26 |
16.01000 -0.01 |
16.21 | 16.01 | 16.05 | 182,541 |
| 24 Aug 26 |
16.02000 +0.15 |
16.05 | 15.85 | 15.89 | 111,124 |
| 21 Aug 26 |
15.87000 +0.05 |
15.94 | 15.83 | 15.86 | 85,170 |
| 20 Aug 26 |
15.82000 -0.04 |
15.85 | 15.73 | 15.85 | 119,263 |
| 19 Aug 26 |
15.86000 -0.06 |
15.94 | 15.75 | 15.92 | 161,453 |
| 18 Aug 26 |
15.92000 -0.05 |
15.98 | 15.84 | 15.98 | 108,795 |
| 17 Aug 26 |
15.97000 -0.09 |
16.13 | 15.97 | 16.05 | 91,611 |
| 14 Aug 26 |
16.06000 +0.14 |
16.08 | 15.90 | 15.91 | 95,943 |
| 13 Aug 26 |
15.92000 -0.10 |
16.08 | 15.92 | 16.06 | 121,698 |
| 12 Aug 26 |
16.02000 +0.00 |
16.08 | 15.98 | 16.01 | 91,650 |
| 11 Aug 26 |
16.02000 -0.02 |
16.05 | 15.95 | 16.05 | 122,577 |
| 10 Aug 26 |
16.04000 -0.06 |
16.15 | 15.87 | 16.12 | 177,073 |
| 07 Aug 26 |
16.10000 -0.03 |
16.29 | 16.08 | 16.13 | 117,773 |
| 06 Aug 26 |
16.13000 +0.06 |
16.26 | 16.07 | 16.08 | 167,485 |
| 05 Aug 26 |
16.07000 -0.10 |
16.15 | 15.85 | 16.15 | 171,298 |
| 04 Aug 26 |
16.17000 +0.06 |
16.20 | 16.11 | 16.11 | 310,315 |
| 03 Aug 26 |
16.11000 +0.31 |
16.14 | 15.70 | 15.76 | 209,215 |
| 31 Jul 26 |
15.80000 +0.00 |
15.90 | 15.46 | 15.57 | 272,095 |
| 30 Jul 26 |
15.80000 -0.06 |
15.99 | 15.73 | 15.87 | 187,953 |
| 29 Jul 26 |
15.86000 +0.00 |
15.94 | 15.70 | 15.87 | 127,991 |
| 28 Jul 26 |
15.86000 +0.15 |
15.86 | 15.71 | 15.75 | 251,184 |
| 27 Jul 26 |
15.71000 -0.39 |
16.14 | 15.71 | 16.10 | 296,899 |
| 24 Jul 26 |
16.10000 -0.06 |
16.25 | 16.09 | 16.16 | 148,831 |
| 23 Jul 26 |
16.16000 -0.06 |
16.27 | 16.15 | 16.21 | 206,322 |
| 22 Jul 26 |
16.22000 +0.12 |
16.32 | 16.04 | 16.07 | 284,485 |
| 21 Jul 26 |
16.10000 -0.07 |
16.18 | 15.97 | 16.13 | 109,960 |
| 20 Jul 26 |
16.17000 +0.04 |
16.26 | 16.05 | 16.10 | 149,189 |
| 17 Jul 26 |
16.13000 +0.08 |
16.13 | 15.94 | 15.98 | 139,461 |
| 16 Jul 26 |
16.05000 +0.04 |
16.05 | 15.81 | 15.97 | 147,564 |
| 15 Jul 26 |
16.01000 -0.02 |
16.39 | 15.68 | 15.99 | 307,161 |
| 14 Jul 26 |
16.03000 +0.26 |
16.05 | 15.65 | 15.74 | 215,814 |
| 13 Jul 26 |
15.77000 +0.07 |
15.78 | 15.65 | 15.76 | 168,507 |
| 10 Jul 26 |
15.70000 +0.30 |
15.84 | 15.45 | 15.45 | 316,223 |
| 09 Jul 26 |
15.40000 +0.13 |
15.44 | 15.31 | 15.33 | 183,856 |
| 08 Jul 26 |
15.27000 -0.03 |
15.30 | 15.12 | 15.22 | 163,744 |
| 07 Jul 26 |
15.30000 +0.11 |
15.36 | 15.25 | 15.26 | 98,565 |
| 06 Jul 26 |
15.19000 -0.11 |
15.39 | 15.14 | 15.29 | 184,243 |
| 03 Jul 26 |
15.30000 -0.05 |
15.40 | 15.24 | 15.35 | 119,986 |
| 02 Jul 26 |
15.35000 +0.17 |
15.35 | 15.14 | 15.17 | 166,266 |
| 01 Jul 26 |
15.18000 +0.12 |
15.18 | 14.97 | 15.07 | 165,035 |
| 30 Jun 26 |
15.06000 +0.04 |
15.17 | 14.92 | 15.01 | 166,297 |
| 29 Jun 26 |
15.02000 -0.06 |
15.11 | 15.00 | 15.11 | 137,180 |
| 26 Jun 26 |
15.08000 +0.08 |
15.08 | 14.90 | 14.99 | 123,273 |
| 25 Jun 26 |
15.00000 -0.05 |
15.11 | 14.99 | 15.03 | 147,341 |
| 24 Jun 26 |
15.05000 -0.17 |
15.18 | 15.00 | 15.17 | 103,295 |
| 23 Jun 26 |
15.22000 -0.06 |
15.27 | 15.11 | 15.23 | 120,943 |
| 22 Jun 26 |
15.28000 +0.07 |
15.32 | 15.11 | 15.26 | 194,685 |
| 19 Jun 26 |
15.21000 -0.03 |
15.30 | 15.16 | 15.29 | 339,349 |
| 18 Jun 26 |
15.24000 -0.10 |
15.38 | 15.18 | 15.38 | 164,052 |
| 17 Jun 26 |
15.34000 -0.13 |
15.50 | 15.25 | 15.47 | 150,856 |
| 16 Jun 26 |
15.47000 +0.21 |
15.76 | 15.30 | 15.31 | 372,130 |
| 15 Jun 26 |
15.26000 +0.22 |
15.28 | 15.16 | 15.23 | 191,439 |
| 12 Jun 26 |
15.04000 +0.02 |
15.18 | 14.98 | 15.10 | 192,631 |
| 11 Jun 26 |
15.02000 +0.09 |
15.02 | 14.85 | 14.85 | 179,705 |
| 10 Jun 26 |
14.93000 +0.15 |
14.93 | 14.71 | 14.80 | 222,293 |
| 09 Jun 26 |
14.78000 +0.14 |
14.84 | 14.65 | 14.67 | 190,732 |
| 08 Jun 26 |
14.64000 +0.09 |
14.82 | 14.50 | 14.52 | 234,802 |
| 05 Jun 26 |
14.55000 -0.06 |
14.71 | 14.53 | 14.66 | 213,398 |
| 04 Jun 26 |
14.61000 -0.11 |
14.71 | 14.50 | 14.55 | 244,419 |
| 03 Jun 26 |
14.72000 -0.07 |
14.76 | 14.64 | 14.70 | 305,068 |
| 02 Jun 26 |
14.79000 -0.08 |
14.87 | 14.68 | 14.87 | 293,523 |
| 01 Jun 26 |
14.87000 -0.08 |
14.87 | 14.75 | 14.85 | 320,834 |
| 29 May 26 |
14.95000 +0.03 |
14.99 | 14.79 | 14.95 | 591,454 |
| 28 May 26 |
14.92000 -0.30 |
15.18 | 14.87 | 15.16 | 256,338 |
| 27 May 26 |
15.22000 +0.07 |
15.27 | 15.10 | 15.10 | 252,686 |
| 26 May 26 |
15.15000 -1.23 |
15.35 | 14.99 | 15.21 | 536,597 |
| 25 May 26 |
16.38000 -0.06 |
16.55 | 16.37 | 16.54 | 460,331 |
| 22 May 26 |
16.44000 +0.13 |
16.51 | 16.32 | 16.40 | 368,427 |
| 21 May 26 |
16.31000 -0.09 |
16.61 | 16.31 | 16.51 | 299,408 |
| 20 May 26 |
16.40000 +0.04 |
16.54 | 16.19 | 16.34 | 257,913 |
| 19 May 26 |
16.36000 -0.09 |
16.57 | 16.34 | 16.50 | 206,124 |
| 18 May 26 |
16.45000 -0.07 |
16.53 | 16.33 | 16.46 | 251,966 |
| 15 May 26 |
16.52000 +0.04 |
16.59 | 16.31 | 16.45 | 387,804 |
| 14 May 26 |
16.48000 +0.28 |
16.66 | 16.29 | 16.31 | 340,118 |
| 13 May 26 |
16.20000 +0.33 |
16.50 | 16.08 | 16.16 | 498,706 |
| 12 May 26 |
15.87000 -0.09 |
16.10 | 15.81 | 16.03 | 276,993 |
| 11 May 26 |
15.96000 -0.03 |
16.12 | 15.95 | 16.12 | 221,100 |
| 08 May 26 |
15.99000 -0.17 |
16.13 | 15.91 | 16.09 | 258,241 |
| 07 May 26 |
16.16000 -0.01 |
16.33 | 16.11 | 16.31 | 200,574 |
| 06 May 26 |
16.17000 +0.52 |
16.31 | 15.79 | 15.79 | 270,793 |
| 05 May 26 |
15.65000 +0.04 |
15.70 | 15.57 | 15.61 | 123,550 |
| 04 May 26 |
15.61000 -0.14 |
15.90 | 15.53 | 15.90 | 195,513 |
| 30 Apr 26 |
15.75000 -0.10 |
15.81 | 15.62 | 15.75 | 117,958 |
| 29 Apr 26 |
15.85000 -0.12 |
16.02 | 15.78 | 16.00 | 122,343 |
| 28 Apr 26 |
15.97000 +0.19 |
16.01 | 15.82 | 15.84 | 189,103 |
| 27 Apr 26 |
15.78000 -0.07 |
15.90 | 15.76 | 15.86 | 188,031 |
| 24 Apr 26 |
15.85000 -0.25 |
16.02 | 15.74 | 15.99 | 186,735 |
| 23 Apr 26 |
16.10000 +0.14 |
16.10 | 15.90 | 16.05 | 154,240 |
| 22 Apr 26 |
15.96000 -0.14 |
16.12 | 15.91 | 16.09 | 211,753 |
| 21 Apr 26 |
16.10000 -0.03 |
16.16 | 16.02 | 16.14 | 138,510 |
| 20 Apr 26 |
16.13000 -0.12 |
16.18 | 16.07 | 16.13 | 215,471 |
| 17 Apr 26 |
16.25000 +0.26 |
16.26 | 16.01 | 16.13 | 211,307 |
| 16 Apr 26 |
15.99000 -0.01 |
16.13 | 15.97 | 16.00 | 180,174 |
| 15 Apr 26 |
16.00000 -0.08 |
16.19 | 15.92 | 16.13 | 179,242 |
| 14 Apr 26 |
16.08000 +0.19 |
16.12 | 15.92 | 15.95 | 144,094 |
| 13 Apr 26 |
15.89000 +0.06 |
15.90 | 15.62 | 15.77 | 151,698 |
| 10 Apr 26 |
15.83000 +0.01 |
15.88 | 15.74 | 15.85 | 119,882 |
| 09 Apr 26 |
15.82000 +0.19 |
15.82 | 15.62 | 15.62 | 160,861 |
| 08 Apr 26 |
15.63000 +0.32 |
15.83 | 15.57 | 15.79 | 164,930 |
| 07 Apr 26 |
15.31000 +0.09 |
15.54 | 15.26 | 15.31 | 190,487 |
| 02 Apr 26 |
15.22000 +0.12 |
15.28 | 15.10 | 15.10 | 148,531 |
| 01 Apr 26 |
15.10000 +0.18 |
15.22 | 15.10 | 15.12 | 144,145 |
| 31 Mar 26 |
14.92000 +0.06 |
15.05 | 14.90 | 14.95 | 93,549 |
| 30 Mar 26 |
14.86000 +0.18 |
14.90 | 14.65 | 14.70 | 138,684 |
| 27 Mar 26 |
14.68000 -0.22 |
14.90 | 14.62 | 14.90 | 260,371 |
| 26 Mar 26 |
14.90000 +0.07 |
14.96 | 14.81 | 14.83 | 195,615 |
| 25 Mar 26 |
14.83000 +0.13 |
15.13 | 14.80 | 14.91 | 281,894 |
| 24 Mar 26 |
14.70000 +0.18 |
14.81 | 14.57 | 14.62 | 205,691 |
| 23 Mar 26 |
14.52000 -0.01 |
14.73 | 14.19 | 14.39 | 283,378 |
| 20 Mar 26 |
14.53000 -0.09 |
14.71 | 14.46 | 14.60 | 419,949 |
| 19 Mar 26 |
14.62000 -0.07 |
14.70 | 14.53 | 14.60 | 192,701 |
| 18 Mar 26 |
14.69000 -0.11 |
14.93 | 14.68 | 14.84 | 189,759 |
| 17 Mar 26 |
14.80000 +0.23 |
14.90 | 14.56 | 14.59 | 171,943 |
| 16 Mar 26 |
14.57000 +0.07 |
14.63 | 14.41 | 14.46 | 195,998 |
| 13 Mar 26 |
14.50000 -0.13 |
14.69 | 14.48 | 14.60 | 180,017 |
| 12 Mar 26 |
14.63000 -0.24 |
14.81 | 14.62 | 14.78 | 181,437 |
| 11 Mar 26 |
14.87000 +0.03 |
14.90 | 14.74 | 14.78 | 157,668 |
| 10 Mar 26 |
14.84000 +0.09 |
15.11 | 14.84 | 15.02 | 235,212 |
| 09 Mar 26 |
14.75000 -0.13 |
14.79 | 14.36 | 14.56 | 336,896 |
| 06 Mar 26 |
14.88000 +0.02 |
15.02 | 14.71 | 14.95 | 206,905 |
| 05 Mar 26 |
14.86000 +0.06 |
15.06 | 14.84 | 14.90 | 231,201 |
| 04 Mar 26 |
14.80000 +0.09 |
14.98 | 14.70 | 14.70 | 353,696 |
| 03 Mar 26 |
14.71000 -0.42 |
15.10 | 14.64 | 15.10 | 403,842 |
| 02 Mar 26 |
15.13000 -0.53 |
15.34 | 15.00 | 15.18 | 421,934 |
| 27 Feb 26 |
15.66000 -0.12 |
15.80 | 15.65 | 15.75 | 306,858 |
| 26 Feb 26 |
15.78000 +0.06 |
15.81 | 15.48 | 15.68 | 211,822 |
| 25 Feb 26 |
15.72000 +0.32 |
15.77 | 15.51 | 15.56 | 199,628 |
| 24 Feb 26 |
15.40000 -0.36 |
15.65 | 15.40 | 15.65 | 262,789 |
| 23 Feb 26 |
15.76000 +0.16 |
15.84 | 15.62 | 15.79 | 309,022 |
| 20 Feb 26 |
15.60000 -0.62 |
15.91 | 15.07 | 15.89 | 1,098,353 |
| 19 Feb 26 |
16.22000 -0.08 |
16.37 | 16.13 | 16.27 | 363,081 |
| 18 Feb 26 |
16.30000 +0.20 |
16.30 | 16.14 | 16.26 | 203,339 |
| 17 Feb 26 |
16.10000 +0.23 |
16.28 | 15.87 | 15.89 | 218,077 |
| 16 Feb 26 |
15.87000 +0.04 |
16.01 | 15.87 | 15.93 | 143,343 |
| 13 Feb 26 |
15.83000 -0.05 |
16.06 | 15.78 | 15.92 | 189,324 |
| 12 Feb 26 |
15.88000 +0.15 |
16.10 | 15.79 | 15.79 | 204,244 |
| 11 Feb 26 |
15.73000 -0.38 |
16.22 | 15.69 | 16.20 | 318,244 |
| 10 Feb 26 |
16.11000 -0.09 |
16.23 | 16.08 | 16.23 | 169,276 |
| 09 Feb 26 |
16.20000 +0.02 |
16.28 | 16.09 | 16.24 | 180,963 |
| 06 Feb 26 |
16.18000 +0.21 |
16.18 | 15.95 | 16.01 | 133,559 |
| 05 Feb 26 |
15.97000 -0.09 |
16.24 | 15.97 | 16.12 | 248,009 |
| 04 Feb 26 |
16.06000 +0.31 |
16.16 | 15.75 | 15.79 | 269,385 |
| 03 Feb 26 |
15.75000 +0.05 |
15.89 | 15.70 | 15.78 | 167,476 |
| 02 Feb 26 |
15.70000 +0.28 |
15.72 | 15.48 | 15.48 | 124,613 |
| 30 Jan 26 |
15.42000 -0.06 |
15.66 | 15.32 | 15.55 | 223,959 |
| 29 Jan 26 |
15.48000 -0.09 |
15.62 | 15.45 | 15.61 | 148,990 |
| 28 Jan 26 |
15.57000 +0.08 |
15.57 | 15.40 | 15.46 | 138,332 |
| 27 Jan 26 |
15.49000 +0.15 |
15.61 | 15.40 | 15.40 | 188,310 |
| 26 Jan 26 |
15.34000 -0.06 |
15.55 | 15.33 | 15.52 | 204,422 |
| 23 Jan 26 |
15.40000 -0.06 |
15.51 | 15.33 | 15.44 | 181,076 |
| 22 Jan 26 |
15.46000 +0.10 |
15.68 | 15.42 | 15.56 | 230,228 |
| 21 Jan 26 |
15.36000 -0.05 |
15.58 | 15.32 | 15.38 | 190,926 |
| 20 Jan 26 |
15.41000 -0.09 |
15.50 | 15.35 | 15.46 | 137,382 |
| 19 Jan 26 |
15.50000 +0.01 |
15.57 | 15.26 | 15.30 | 197,359 |
| 16 Jan 26 |
15.49000 -0.10 |
15.64 | 15.49 | 15.62 | 141,038 |
| 15 Jan 26 |
15.59000 +0.06 |
15.62 | 15.45 | 15.53 | 174,529 |
| 14 Jan 26 |
15.53000 +0.09 |
15.53 | 15.27 | 15.41 | 193,179 |
| 13 Jan 26 |
15.44000 -0.24 |
15.68 | 15.37 | 15.68 | 178,308 |
| 12 Jan 26 |
15.68000 -0.07 |
15.84 | 15.64 | 15.80 | 134,823 |
| 09 Jan 26 |
15.75000 +0.05 |
15.86 | 15.66 | 15.73 | 266,030 |
| 08 Jan 26 |
15.70000 -0.02 |
15.79 | 15.66 | 15.69 | 167,438 |
| 07 Jan 26 |
15.72000 -0.19 |
15.99 | 15.50 | 15.97 | 252,510 |
| 06 Jan 26 |
15.91000 -0.14 |
16.20 | 15.90 | 16.15 | 170,674 |
| 05 Jan 26 |
16.05000 +0.40 |
16.05 | 15.76 | 15.76 | 190,361 |
| 02 Jan 26 |
15.65000 -0.05 |
15.79 | 15.65 | 15.73 | 205,423 |
| 31 Dec 25 |
15.70000 +0.08 |
15.70 | 15.61 | 15.65 | 66,066 |
| 30 Dec 25 |
15.62000 +0.01 |
15.70 | 15.58 | 15.64 | 163,769 |
| 29 Dec 25 |
15.61000 +0.04 |
15.68 | 15.54 | 15.63 | 133,899 |
| 24 Dec 25 |
15.57000 +0.05 |
15.60 | 15.48 | 15.50 | 60,857 |
| 23 Dec 25 |
15.52000 -0.03 |
15.68 | 15.47 | 15.64 | 192,566 |
| 22 Dec 25 |
15.55000 +0.00 |
15.60 | 15.44 | 15.55 | 129,578 |
| 19 Dec 25 |
15.55000 +0.10 |
15.60 | 15.48 | 15.48 | 242,803 |
| 18 Dec 25 |
15.45000 -0.09 |
15.54 | 15.30 | 15.50 | 191,967 |
| 17 Dec 25 |
15.54000 +0.14 |
15.54 | 15.40 | 15.43 | 92,222 |
| 16 Dec 25 |
15.40000 +0.22 |
15.44 | 15.20 | 15.20 | 246,712 |
| 15 Dec 25 |
15.18000 +0.18 |
15.28 | 15.05 | 15.09 | 181,386 |
| 12 Dec 25 |
15.00000 +0.03 |
15.18 | 15.00 | 15.03 | 164,513 |
| 11 Dec 25 |
14.97000 +0.05 |
14.99 | 14.91 | 14.98 | 108,024 |
| 10 Dec 25 |
14.92000 -0.07 |
15.04 | 14.90 | 15.01 | 67,865 |
| 09 Dec 25 |
14.99000 -0.02 |
15.10 | 14.93 | 15.01 | 103,714 |
| 08 Dec 25 |
15.01000 +0.05 |
15.01 | 14.90 | 14.96 | 73,625 |
| 05 Dec 25 |
14.96000 +0.10 |
15.03 | 14.86 | 14.89 | 96,010 |
| 04 Dec 25 |
14.86000 +0.05 |
14.93 | 14.78 | 14.84 | 103,457 |
| 03 Dec 25 |
14.81000 -0.12 |
14.99 | 14.74 | 14.90 | 151,464 |
| 02 Dec 25 |
14.93000 -0.17 |
15.12 | 14.93 | 15.05 | 184,509 |
| 01 Dec 25 |
15.10000 -0.08 |
15.17 | 15.04 | 15.14 | 122,946 |
| 28 Nov 25 |
15.18000 -0.07 |
15.26 | 15.13 | 15.26 | 65,632 |
| 27 Nov 25 |
15.25000 +0.18 |
15.27 | 15.09 | 15.10 | 115,527 |
| 26 Nov 25 |
15.07000 -0.02 |
15.18 | 15.06 | 15.12 | 145,295 |
| 25 Nov 25 |
15.09000 +0.26 |
15.09 | 14.76 | 14.86 | 139,015 |
| 24 Nov 25 |
14.83000 -0.07 |
14.98 | 14.73 | 14.94 | 213,834 |
| 21 Nov 25 |
14.90000 +0.08 |
14.92 | 14.69 | 14.76 | 123,938 |
| 20 Nov 25 |
14.82000 -0.04 |
14.95 | 14.74 | 14.93 | 104,815 |
| 19 Nov 25 |
14.86000 +0.09 |
14.93 | 14.68 | 14.77 | 118,536 |
| 18 Nov 25 |
14.77000 -0.16 |
14.78 | 14.64 | 14.72 | 121,888 |
| 17 Nov 25 |
14.93000 +0.03 |
14.93 | 14.76 | 14.87 | 110,212 |
| 14 Nov 25 |
14.90000 -0.05 |
14.97 | 14.79 | 14.89 | 128,599 |
| 13 Nov 25 |
14.95000 +0.17 |
15.00 | 14.82 | 14.82 | 98,948 |
| 12 Nov 25 |
14.78000 -0.05 |
14.99 | 14.78 | 14.87 | 124,049 |
| 11 Nov 25 |
14.83000 +0.12 |
14.87 | 14.72 | 14.74 | 122,932 |
| 10 Nov 25 |
14.71000 +0.16 |
14.82 | 14.61 | 14.72 | 145,296 |
| 07 Nov 25 |
14.55000 +0.08 |
14.55 | 14.27 | 14.45 | 172,095 |
| 06 Nov 25 |
14.47000 +0.07 |
14.50 | 14.36 | 14.41 | 156,912 |
| 05 Nov 25 |
14.40000 -0.07 |
14.46 | 14.23 | 14.44 | 229,764 |
| 04 Nov 25 |
14.47000 -0.76 |
15.00 | 14.02 | 15.00 | 772,111 |
| 03 Nov 25 |
15.23000 -0.05 |
15.42 | 15.22 | 15.25 | 299,768 |
| 31 Oct 25 |
15.28000 -0.13 |
15.53 | 15.22 | 15.47 | 163,998 |
| 30 Oct 25 |
15.41000 -0.01 |
15.46 | 15.33 | 15.42 | 153,632 |
| 29 Oct 25 |
15.42000 -0.03 |
15.46 | 15.33 | 15.39 | 104,092 |
| 28 Oct 25 |
15.45000 -0.01 |
15.49 | 15.38 | 15.45 | 100,416 |
| 27 Oct 25 |
15.46000 +0.06 |
15.57 | 15.38 | 15.44 | 131,233 |
| 24 Oct 25 |
15.40000 -0.08 |
15.53 | 15.33 | 15.50 | 203,439 |
| 23 Oct 25 |
15.48000 +0.09 |
15.59 | 15.43 | 15.43 | 156,897 |
| 22 Oct 25 |
15.39000 +0.04 |
15.43 | 15.20 | 15.38 | 618,893 |
| 21 Oct 25 |
15.35000 +0.10 |
15.35 | 15.25 | 15.29 | 125,980 |
| 20 Oct 25 |
15.25000 -0.20 |
15.53 | 15.09 | 15.48 | 240,967 |
| 17 Oct 25 |
15.45000 -0.21 |
15.51 | 15.24 | 15.50 | 251,269 |
| 16 Oct 25 |
15.66000 -0.11 |
15.77 | 15.58 | 15.77 | 174,076 |
| 15 Oct 25 |
15.77000 +0.00 |
16.05 | 15.77 | 15.83 | 209,539 |
| 14 Oct 25 |
15.77000 -0.13 |
15.90 | 15.62 | 15.77 | 258,115 |
| 13 Oct 25 |
15.90000 -0.11 |
16.09 | 15.83 | 16.08 | 244,104 |
| 10 Oct 25 |
16.01000 -0.19 |
16.30 | 16.01 | 16.20 | 105,217 |
| 09 Oct 25 |
16.20000 +0.02 |
16.38 | 16.20 | 16.22 | 107,435 |
| 08 Oct 25 |
16.18000 +0.13 |
16.24 | 16.07 | 16.13 | 121,852 |
| 07 Oct 25 |
16.05000 +0.04 |
16.17 | 16.00 | 16.03 | 98,499 |
| 06 Oct 25 |
16.01000 -0.10 |
16.28 | 15.85 | 16.22 | 220,560 |
| 03 Oct 25 |
16.11000 +0.23 |
16.11 | 15.87 | 15.93 | 172,921 |
| 02 Oct 25 |
15.88000 -0.05 |
15.96 | 15.82 | 15.93 | 133,269 |
| 01 Oct 25 |
15.93000 +0.06 |
16.02 | 15.84 | 15.87 | 104,567 |
| 30 Sep 25 |
15.87000 +0.17 |
15.89 | 15.69 | 15.74 | 119,744 |
| 29 Sep 25 |
15.70000 -0.05 |
15.87 | 15.63 | 15.87 | 114,423 |
| 26 Sep 25 |
15.75000 +0.31 |
15.75 | 15.54 | 15.54 | 138,556 |
| 25 Sep 25 |
15.44000 -0.13 |
15.59 | 15.44 | 15.52 | 158,856 |
| 24 Sep 25 |
15.57000 -0.06 |
15.66 | 15.51 | 15.66 | 110,947 |
| 23 Sep 25 |
15.63000 +0.00 |
15.69 | 15.55 | 15.64 | 82,466 |
| 22 Sep 25 |
15.63000 +0.08 |
15.65 | 15.48 | 15.50 | 132,384 |
| 19 Sep 25 |
15.55000 -0.01 |
15.65 | 15.45 | 15.57 | 497,708 |
| 18 Sep 25 |
15.56000 +0.13 |
15.56 | 15.37 | 15.43 | 222,575 |
| 17 Sep 25 |
15.43000 -0.08 |
15.53 | 15.38 | 15.53 | 171,809 |
| 16 Sep 25 |
15.51000 -0.10 |
15.60 | 15.46 | 15.57 | 167,804 |
| 15 Sep 25 |
15.61000 +0.00 |
15.80 | 15.60 | 15.64 | 249,006 |
| 12 Sep 25 |
15.61000 +0.01 |
15.69 | 15.57 | 15.64 | 256,824 |
| 11 Sep 25 |
15.60000 +0.00 |
15.71 | 15.55 | 15.59 | 118,439 |
| 10 Sep 25 |
15.60000 +0.11 |
15.62 | 15.48 | 15.50 | 132,128 |
| 09 Sep 25 |
15.49000 +0.07 |
15.55 | 15.39 | 15.39 | 113,756 |
| 08 Sep 25 |
15.42000 -0.03 |
15.49 | 15.31 | 15.46 | 108,264 |
| 05 Sep 25 |
15.45000 -0.15 |
15.66 | 15.41 | 15.66 | 68,276 |
| 04 Sep 25 |
15.60000 +0.20 |
15.62 | 15.40 | 15.43 | 119,662 |
| 03 Sep 25 |
15.40000 -0.08 |
15.48 | 15.27 | 15.45 | 234,802 |
| 02 Sep 25 |
15.48000 -0.35 |
15.81 | 15.48 | 15.80 | 235,792 |
| 01 Sep 25 |
15.83000 -0.26 |
16.11 | 15.77 | 16.09 | 127,031 |
| 29 Aug 25 |
16.09000 -0.04 |
16.22 | 16.02 | 16.14 | 110,611 |
| 28 Aug 25 |
16.13000 +0.02 |
16.29 | 16.08 | 16.17 | 112,562 |
| 27 Aug 25 |
16.11000 +0.24 |
16.14 | 15.90 | 15.90 | 141,247 |
| 26 Aug 25 |
15.87000 -0.82 |
16.20 | 15.76 | 16.05 | 534,652 |
| 25 Aug 25 |
16.69000 -0.09 |
16.99 | 16.69 | 16.87 | 199,335 |
| 22 Aug 25 |
16.78000 -0.07 |
16.90 | 16.78 | 16.90 | 83,352 |
| 21 Aug 25 |
16.85000 +0.06 |
16.86 | 16.76 | 16.80 | 73,803 |
| 20 Aug 25 |
16.79000 +0.15 |
16.79 | 16.62 | 16.67 | 117,730 |
| 19 Aug 25 |
16.64000 +0.18 |
16.66 | 16.46 | 16.46 | 97,594 |
| 18 Aug 25 |
16.46000 +0.00 |
16.49 | 16.38 | 16.45 | 79,149 |
| 15 Aug 25 |
16.46000 +0.12 |
16.49 | 16.35 | 16.39 | 42,976 |
| 14 Aug 25 |
16.34000 +0.01 |
16.44 | 16.31 | 16.33 | 83,769 |
| 13 Aug 25 |
16.33000 +0.23 |
16.33 | 16.15 | 16.16 | 95,235 |
| 12 Aug 25 |
16.10000 +0.02 |
16.20 | 16.06 | 16.08 | 101,138 |
| 11 Aug 25 |
16.08000 +0.03 |
16.08 | 16.00 | 16.05 | 194,230 |
| 08 Aug 25 |
16.05000 +0.06 |
16.05 | 15.94 | 16.01 | 155,767 |
| 07 Aug 25 |
15.99000 -0.04 |
16.16 | 15.98 | 16.03 | 120,514 |
| 06 Aug 25 |
16.03000 +0.06 |
16.14 | 15.95 | 16.00 | 292,585 |
| 05 Aug 25 |
15.97000 -0.08 |
16.11 | 15.87 | 16.11 | 171,066 |
| 04 Aug 25 |
16.05000 +0.27 |
16.06 | 15.80 | 15.84 | 182,548 |
| 01 Aug 25 |
15.78000 -0.54 |
15.93 | 15.26 | 15.91 | 420,454 |
| 31 Jul 25 |
16.32000 +0.11 |
16.36 | 16.17 | 16.24 | 188,385 |
| 30 Jul 25 |
16.21000 +0.08 |
16.25 | 16.12 | 16.12 | 74,361 |
| 29 Jul 25 |
16.13000 +0.05 |
16.20 | 16.10 | 16.10 | 134,717 |
| 28 Jul 25 |
16.08000 -0.12 |
16.33 | 16.08 | 16.26 | 210,490 |
| 25 Jul 25 |
16.20000 +0.05 |
16.24 | 16.05 | 16.12 | 135,878 |
| 24 Jul 25 |
16.15000 -0.04 |
16.33 | 16.10 | 16.25 | 149,933 |
| 23 Jul 25 |
16.19000 +0.14 |
16.29 | 16.15 | 16.18 | 211,141 |
| 22 Jul 25 |
16.05000 +0.03 |
16.17 | 15.94 | 15.97 | 251,369 |
| 21 Jul 25 |
16.02000 -0.67 |
16.76 | 15.94 | 16.72 | 366,125 |
| 18 Jul 25 |
16.69000 +0.11 |
16.77 | 16.62 | 16.69 | 172,677 |
| 17 Jul 25 |
16.58000 +0.32 |
16.63 | 16.35 | 16.35 | 158,870 |
| 16 Jul 25 |
16.26000 +0.07 |
16.29 | 16.13 | 16.15 | 182,788 |
| 15 Jul 25 |
16.19000 -0.27 |
16.48 | 16.19 | 16.45 | 176,447 |
| 14 Jul 25 |
16.46000 +0.07 |
16.48 | 16.27 | 16.30 | 146,163 |
| 11 Jul 25 |
16.39000 -0.13 |
16.58 | 16.34 | 16.49 | 123,433 |
| 10 Jul 25 |
16.52000 -0.27 |
16.92 | 16.52 | 16.79 | 244,042 |
| 09 Jul 25 |
16.79000 +0.32 |
16.87 | 16.52 | 16.53 | 228,435 |
| 08 Jul 25 |
16.47000 -0.02 |
16.52 | 16.40 | 16.52 | 170,038 |
| 07 Jul 25 |
16.49000 +0.21 |
16.49 | 16.27 | 16.27 | 149,094 |
| 04 Jul 25 |
16.28000 -0.15 |
16.43 | 16.22 | 16.43 | 109,010 |
| 03 Jul 25 |
16.43000 +0.12 |
16.47 | 16.34 | 16.34 | 119,445 |
| 02 Jul 25 |
16.31000 +0.11 |
16.36 | 16.21 | 16.23 | 148,069 |
| 01 Jul 25 |
16.20000 -0.09 |
16.32 | 16.17 | 16.32 | 118,000 |
| 30 Jun 25 |
16.29000 -0.05 |
16.43 | 16.27 | 16.40 | 164,773 |
| 27 Jun 25 |
16.34000 +0.16 |
16.38 | 16.16 | 16.22 | 276,638 |
| 26 Jun 25 |
16.18000 +0.09 |
16.21 | 16.11 | 16.17 | 154,384 |
| 25 Jun 25 |
16.09000 -0.08 |
16.21 | 16.09 | 16.18 | 208,363 |
| 24 Jun 25 |
16.17000 +0.16 |
16.28 | 16.11 | 16.14 | 203,065 |
| 23 Jun 25 |
16.01000 -0.01 |
16.03 | 15.78 | 15.89 | 168,297 |
| 20 Jun 25 |
16.02000 +0.16 |
16.05 | 15.89 | 15.89 | 256,415 |
| 19 Jun 25 |
15.86000 -0.23 |
16.06 | 15.84 | 16.06 | 178,948 |
| 18 Jun 25 |
16.09000 +0.02 |
16.09 | 16.00 | 16.06 | 143,941 |
| 17 Jun 25 |
16.07000 -0.10 |
16.12 | 15.91 | 16.00 | 217,623 |
| 16 Jun 25 |
16.17000 -0.12 |
16.35 | 15.97 | 16.30 | 218,186 |
| 13 Jun 25 |
16.29000 -0.10 |
16.33 | 16.19 | 16.24 | 161,079 |
| 12 Jun 25 |
16.39000 +0.08 |
16.39 | 16.13 | 16.19 | 193,387 |
| 11 Jun 25 |
16.31000 +0.06 |
16.35 | 16.21 | 16.22 | 133,741 |
| 10 Jun 25 |
16.25000 -0.16 |
16.41 | 16.25 | 16.41 | 125,563 |
| 09 Jun 25 |
16.41000 -0.09 |
16.53 | 16.38 | 16.53 | 122,037 |
| 06 Jun 25 |
16.50000 +0.08 |
16.50 | 16.33 | 16.41 | 116,643 |
| 05 Jun 25 |
16.42000 +0.25 |
16.42 | 16.18 | 16.18 | 137,125 |
| 04 Jun 25 |
16.17000 -0.31 |
16.58 | 16.15 | 16.48 | 204,675 |
| 03 Jun 25 |
16.48000 -0.07 |
16.65 | 16.41 | 16.62 | 129,989 |
| 02 Jun 25 |
16.55000 +0.08 |
16.59 | 16.36 | 16.44 | 248,604 |
| 30 May 25 |
16.47000 +0.06 |
16.54 | 16.42 | 16.47 | 263,154 |
| 29 May 25 |
16.41000 +0.11 |
16.45 | 16.30 | 16.36 | 110,819 |
| 28 May 25 |
16.30000 +0.01 |
16.40 | 16.25 | 16.26 | 175,958 |
| 27 May 25 |
16.29000 +0.09 |
16.30 | 16.17 | 16.17 | 170,781 |
| 26 May 25 |
16.20000 +0.23 |
16.20 | 16.06 | 16.06 | 198,194 |
| 23 May 25 |
15.97000 -0.52 |
16.51 | 15.71 | 16.50 | 439,366 |
| 22 May 25 |
16.49000 +0.33 |
16.49 | 16.16 | 16.16 | 342,565 |
| 21 May 25 |
16.16000 +0.06 |
16.23 | 16.00 | 16.12 | 385,113 |
| 20 May 25 |
16.10000 -1.25 |
16.23 | 15.88 | 16.05 | 529,672 |
| 19 May 25 |
17.35000 +0.04 |
17.41 | 17.20 | 17.37 | 593,821 |
| 16 May 25 |
17.31000 +0.04 |
17.45 | 17.25 | 17.40 | 376,883 |
| 15 May 25 |
17.27000 +0.13 |
17.28 | 17.09 | 17.13 | 236,303 |
| 14 May 25 |
17.14000 -0.13 |
17.40 | 17.10 | 17.35 | 232,210 |
| 13 May 25 |
17.27000 +0.02 |
17.34 | 17.21 | 17.30 | 260,344 |
| 12 May 25 |
17.25000 -0.01 |
17.54 | 17.25 | 17.40 | 277,545 |
| 09 May 25 |
17.26000 -0.08 |
17.49 | 17.26 | 17.33 | 284,525 |
| 08 May 25 |
17.34000 +0.08 |
17.56 | 17.25 | 17.29 | 156,671 |
| 07 May 25 |
17.26000 -0.10 |
17.68 | 17.25 | 17.35 | 341,638 |
| 06 May 25 |
17.36000 -1.20 |
17.80 | 16.10 | 16.94 | 736,698 |
| 05 May 25 |
18.56000 +0.32 |
18.69 | 18.28 | 18.28 | 246,366 |
| 02 May 25 |
18.24000 +0.23 |
18.24 | 17.90 | 18.17 | 300,139 |
| 30 Apr 25 |
18.01000 +0.14 |
18.05 | 17.84 | 17.93 | 195,816 |
| 29 Apr 25 |
17.87000 +0.21 |
17.87 | 17.62 | 17.66 | 142,554 |
| 28 Apr 25 |
17.66000 +0.23 |
17.73 | 17.45 | 17.56 | 191,801 |
| 25 Apr 25 |
17.43000 -0.02 |
17.64 | 17.42 | 17.60 | 160,943 |
| 24 Apr 25 |
17.45000 -0.05 |
17.56 | 17.39 | 17.53 | 152,169 |
| 23 Apr 25 |
17.50000 +0.23 |
17.58 | 17.33 | 17.50 | 132,152 |
| 22 Apr 25 |
17.27000 +0.15 |
17.27 | 17.10 | 17.12 | 127,839 |
| 17 Apr 25 |
17.12000 +0.11 |
17.14 | 16.87 | 16.92 | 163,264 |
| 16 Apr 25 |
17.01000 +0.13 |
17.10 | 16.84 | 17.00 | 248,643 |
| 15 Apr 25 |
16.88000 +0.38 |
16.88 | 16.50 | 16.50 | 206,228 |
| 14 Apr 25 |
16.50000 +0.37 |
16.53 | 16.29 | 16.44 | 269,379 |
| 11 Apr 25 |
16.13000 -0.16 |
16.49 | 15.97 | 16.38 | 234,839 |
| 10 Apr 25 |
16.29000 +0.67 |
17.50 | 16.29 | 17.27 | 350,391 |
| 09 Apr 25 |
15.62000 -0.54 |
16.08 | 15.50 | 15.84 | 289,573 |
| 08 Apr 25 |
16.16000 +0.56 |
16.46 | 15.78 | 16.00 | 459,909 |
| 07 Apr 25 |
15.60000 -0.82 |
16.15 | 14.81 | 15.23 | 733,148 |
| 04 Apr 25 |
16.42000 -0.97 |
17.30 | 16.20 | 17.24 | 632,191 |
| 03 Apr 25 |
17.39000 -0.37 |
17.67 | 17.00 | 17.03 | 387,860 |
| 02 Apr 25 |
17.76000 +0.00 |
17.85 | 17.67 | 17.79 | 182,290 |
| 01 Apr 25 |
17.76000 +0.07 |
17.83 | 17.63 | 17.74 | 234,333 |
| 31 Mar 25 |
17.69000 -0.06 |
17.69 | 17.53 | 17.65 | 405,391 |
| 28 Mar 25 |
17.75000 -0.10 |
17.92 | 17.72 | 17.83 | 165,361 |
| 27 Mar 25 |
17.85000 -0.01 |
17.86 | 17.68 | 17.77 | 158,812 |
| 26 Mar 25 |
17.86000 +0.05 |
18.02 | 17.86 | 17.87 | 247,741 |
| 25 Mar 25 |
17.81000 +0.11 |
17.82 | 17.65 | 17.73 | 254,719 |
| 24 Mar 25 |
17.70000 +0.02 |
17.81 | 17.66 | 17.71 | 202,730 |
| 21 Mar 25 |
17.68000 +0.17 |
17.72 | 17.43 | 17.46 | 424,214 |
| 20 Mar 25 |
17.51000 -0.03 |
17.57 | 17.30 | 17.48 | 305,984 |
| 19 Mar 25 |
17.54000 +0.35 |
17.54 | 17.20 | 17.20 | 305,471 |
| 18 Mar 25 |
17.19000 +0.11 |
17.29 | 17.10 | 17.10 | 250,850 |
| 17 Mar 25 |
17.08000 +0.22 |
17.09 | 16.85 | 16.88 | 233,877 |
| 14 Mar 25 |
16.86000 +0.29 |
16.93 | 16.55 | 16.55 | 269,684 |
| 13 Mar 25 |
16.57000 +0.06 |
16.64 | 16.46 | 16.50 | 417,710 |
| 12 Mar 25 |
16.51000 +0.20 |
16.63 | 16.36 | 16.36 | 409,405 |
| 11 Mar 25 |
16.31000 -0.09 |
16.62 | 16.28 | 16.43 | 420,958 |
| 10 Mar 25 |
16.40000 -0.19 |
16.78 | 16.40 | 16.62 | 402,335 |
| 07 Mar 25 |
16.59000 +0.01 |
16.64 | 16.43 | 16.55 | 256,575 |
| 06 Mar 25 |
16.58000 +0.10 |
16.65 | 16.45 | 16.59 | 390,776 |
| 05 Mar 25 |
16.48000 +0.13 |
16.53 | 16.36 | 16.43 | 178,483 |
| 04 Mar 25 |
16.35000 -0.22 |
16.55 | 16.24 | 16.54 | 244,432 |
| 03 Mar 25 |
16.57000 +0.15 |
16.68 | 16.38 | 16.50 | 293,888 |
| 28 Feb 25 |
16.42000 +0.07 |
16.42 | 16.26 | 16.29 | 337,867 |
| 27 Feb 25 |
16.35000 +0.23 |
16.36 | 16.09 | 16.09 | 370,499 |
| 26 Feb 25 |
16.12000 +0.03 |
16.17 | 15.99 | 16.12 | 261,623 |
| 25 Feb 25 |
16.09000 +0.27 |
16.21 | 15.87 | 15.87 | 263,869 |
| 24 Feb 25 |
15.82000 -0.18 |
16.06 | 15.81 | 15.95 | 217,811 |
| 21 Feb 25 |
16.00000 +0.02 |
16.29 | 15.61 | 15.80 | 367,197 |
| 20 Feb 25 |
15.98000 +0.10 |
16.14 | 15.85 | 15.85 | 140,120 |
| 19 Feb 25 |
15.88000 -0.22 |
16.22 | 15.85 | 16.20 | 179,414 |
| 18 Feb 25 |
16.10000 +0.00 |
16.16 | 16.00 | 16.00 | 133,872 |
| 17 Feb 25 |
16.10000 +0.17 |
16.12 | 15.91 | 15.91 | 223,143 |
| 14 Feb 25 |
15.93000 -0.04 |
16.02 | 15.91 | 16.00 | 158,378 |
| 13 Feb 25 |
15.97000 -0.11 |
16.14 | 15.95 | 16.12 | 81,507 |
| 12 Feb 25 |
16.08000 +0.02 |
16.15 | 16.03 | 16.11 | 112,298 |
| 11 Feb 25 |
16.06000 +0.10 |
16.11 | 15.99 | 15.99 | 119,979 |
| 10 Feb 25 |
15.96000 +0.09 |
16.10 | 15.90 | 15.93 | 148,724 |
| 07 Feb 25 |
15.87000 -0.09 |
16.05 | 15.86 | 15.99 | 109,845 |
| 06 Feb 25 |
15.96000 +0.20 |
16.09 | 15.80 | 15.80 | 280,639 |
| 05 Feb 25 |
15.76000 +0.08 |
15.79 | 15.66 | 15.71 | 156,162 |
| 04 Feb 25 |
15.68000 +0.33 |
15.71 | 15.47 | 15.47 | 159,017 |
| 03 Feb 25 |
15.35000 -0.24 |
15.56 | 15.24 | 15.38 | 303,726 |
| 31 Jan 25 |
15.59000 -0.08 |
15.72 | 15.58 | 15.67 | 149,654 |
| 30 Jan 25 |
15.67000 -0.03 |
15.76 | 15.66 | 15.73 | 104,669 |
| 29 Jan 25 |
15.70000 +0.00 |
15.75 | 15.65 | 15.73 | 161,093 |
| 28 Jan 25 |
15.70000 -0.06 |
15.82 | 15.61 | 15.70 | 119,590 |
| 27 Jan 25 |
15.76000 +0.39 |
15.84 | 15.35 | 15.35 | 291,222 |
| 24 Jan 25 |
15.37000 -0.02 |
15.51 | 15.34 | 15.39 | 121,588 |
| 23 Jan 25 |
15.39000 +0.04 |
15.43 | 15.37 | 15.39 | 106,685 |
| 22 Jan 25 |
15.35000 +0.09 |
15.41 | 15.28 | 15.28 | 110,169 |
| 21 Jan 25 |
15.26000 -0.07 |
15.39 | 15.24 | 15.30 | 73,651 |
| 20 Jan 25 |
15.33000 +0.13 |
15.37 | 15.14 | 15.22 | 135,588 |
| 17 Jan 25 |
15.20000 -0.07 |
15.29 | 15.10 | 15.28 | 127,235 |
| 16 Jan 25 |
15.27000 +0.16 |
15.40 | 15.16 | 15.33 | 561,760 |
| 15 Jan 25 |
15.11000 +0.01 |
15.23 | 14.97 | 15.10 | 233,158 |
| 14 Jan 25 |
15.10000 +0.34 |
15.10 | 14.79 | 14.96 | 474,184 |
| 13 Jan 25 |
14.76000 +0.28 |
14.76 | 14.25 | 14.28 | 154,546 |
| 10 Jan 25 |
14.48000 -0.22 |
14.69 | 14.48 | 14.67 | 83,334 |
| 09 Jan 25 |
14.70000 -0.04 |
14.81 | 14.65 | 14.71 | 66,565 |
| 08 Jan 25 |
14.74000 -0.14 |
14.92 | 14.62 | 14.90 | 113,398 |
| 07 Jan 25 |
14.88000 +0.12 |
14.88 | 14.56 | 14.67 | 233,279 |
| 06 Jan 25 |
14.76000 +0.17 |
14.77 | 14.53 | 14.60 | 156,378 |
| 03 Jan 25 |
14.59000 +0.11 |
14.69 | 14.47 | 14.48 | 122,499 |
| 02 Jan 25 |
14.48000 +0.10 |
14.49 | 14.31 | 14.44 | 132,111 |
| 31 Dec 24 |
14.38000 +0.08 |
14.39 | 14.30 | 14.30 | 21,145 |
| 30 Dec 24 |
14.30000 +0.10 |
14.32 | 14.18 | 14.23 | 62,764 |
| 27 Dec 24 |
14.20000 +0.07 |
14.21 | 14.11 | 14.15 | 101,805 |
| 24 Dec 24 |
14.13000 +0.08 |
14.14 | 14.04 | 14.04 | 36,429 |
| 23 Dec 24 |
14.05000 +0.04 |
14.08 | 13.93 | 14.00 | 78,929 |
| 20 Dec 24 |
14.01000 +0.01 |
14.05 | 13.82 | 13.89 | 207,111 |
| 19 Dec 24 |
14.00000 +0.16 |
14.05 | 13.78 | 13.80 | 219,397 |
| 18 Dec 24 |
13.84000 +0.01 |
13.89 | 13.77 | 13.81 | 101,125 |
| 17 Dec 24 |
13.83000 -0.10 |
13.99 | 13.83 | 13.90 | 119,814 |
| 16 Dec 24 |
13.93000 -0.05 |
14.08 | 13.93 | 14.00 | 138,625 |
| 13 Dec 24 |
13.98000 -0.06 |
14.12 | 13.98 | 14.05 | 120,841 |
| 12 Dec 24 |
14.04000 +0.01 |
14.12 | 14.01 | 14.03 | 86,787 |
| 11 Dec 24 |
14.03000 -0.10 |
14.18 | 14.03 | 14.10 | 121,876 |
| 10 Dec 24 |
14.13000 -0.06 |
14.20 | 14.03 | 14.19 | 169,225 |
| 09 Dec 24 |
14.19000 -0.02 |
14.34 | 14.17 | 14.21 | 166,238 |
| 06 Dec 24 |
14.21000 -0.20 |
14.45 | 14.11 | 14.30 | 139,069 |
| 05 Dec 24 |
14.41000 -0.38 |
14.62 | 13.17 | 13.84 | 420,020 |
| 04 Dec 24 |
14.79000 +0.12 |
14.79 | 14.58 | 14.64 | 113,700 |
| 03 Dec 24 |
14.67000 +0.09 |
14.77 | 14.55 | 14.55 | 105,839 |
| 02 Dec 24 |
14.58000 -0.06 |
14.71 | 14.42 | 14.49 | 168,775 |
| 29 Nov 24 |
14.64000 +0.08 |
14.65 | 14.54 | 14.56 | 99,467 |
| 28 Nov 24 |
14.56000 -0.09 |
14.72 | 14.49 | 14.66 | 99,147 |
| 27 Nov 24 |
14.65000 -0.17 |
14.82 | 14.28 | 14.82 | 212,828 |
| 26 Nov 24 |
14.82000 -0.01 |
15.15 | 14.78 | 15.12 | 280,955 |
| 25 Nov 24 |
14.83000 +0.03 |
14.90 | 14.74 | 14.87 | 142,224 |
| 22 Nov 24 |
14.80000 -0.07 |
14.87 | 14.67 | 14.87 | 75,426 |
| 21 Nov 24 |
14.87000 +0.00 |
14.90 | 14.72 | 14.84 | 82,263 |
| 20 Nov 24 |
14.87000 -0.01 |
15.05 | 14.87 | 15.03 | 128,453 |
| 19 Nov 24 |
14.88000 +0.07 |
14.93 | 14.65 | 14.84 | 119,601 |
| 18 Nov 24 |
14.81000 +0.14 |
14.90 | 14.70 | 14.73 | 139,258 |
| 15 Nov 24 |
14.67000 -0.23 |
14.99 | 14.62 | 14.84 | 110,532 |
| 14 Nov 24 |
14.90000 +0.13 |
14.91 | 14.71 | 14.77 | 138,491 |
| 13 Nov 24 |
14.77000 +0.18 |
14.77 | 14.54 | 14.54 | 177,016 |
| 12 Nov 24 |
14.59000 +0.42 |
14.66 | 14.08 | 14.09 | 221,124 |
| 11 Nov 24 |
14.17000 +0.05 |
14.22 | 14.06 | 14.06 | 139,764 |
| 08 Nov 24 |
14.12000 -0.03 |
14.33 | 14.03 | 14.14 | 125,486 |
| 07 Nov 24 |
14.15000 -0.72 |
15.06 | 14.15 | 14.90 | 291,645 |
| 06 Nov 24 |
14.87000 +0.16 |
15.35 | 14.72 | 14.89 | 192,463 |
| 05 Nov 24 |
14.71000 +0.03 |
14.81 | 14.68 | 14.81 | 109,211 |
| 04 Nov 24 |
14.68000 -0.20 |
14.88 | 14.67 | 14.85 | 89,789 |
| 01 Nov 24 |
14.88000 +0.06 |
14.96 | 14.85 | 14.85 | 106,440 |
| 31 Oct 24 |
14.82000 -0.05 |
14.85 | 14.69 | 14.84 | 131,652 |
| 30 Oct 24 |
14.87000 -0.03 |
14.99 | 14.78 | 14.85 | 162,139 |
| 29 Oct 24 |
14.90000 -0.10 |
15.09 | 14.88 | 15.03 | 106,215 |
| 28 Oct 24 |
15.00000 +0.06 |
15.13 | 14.96 | 15.01 | 121,375 |
| 25 Oct 24 |
14.94000 -0.08 |
15.03 | 14.85 | 14.99 | 115,789 |
| 24 Oct 24 |
15.02000 -0.01 |
15.13 | 15.02 | 15.06 | 53,351 |
| 23 Oct 24 |
15.03000 -0.15 |
15.25 | 15.03 | 15.18 | 74,646 |
| 22 Oct 24 |
15.18000 -0.01 |
15.20 | 15.06 | 15.19 | 89,038 |
| 21 Oct 24 |
15.19000 -0.02 |
15.28 | 15.15 | 15.16 | 106,021 |
| 18 Oct 24 |
15.21000 -0.05 |
15.33 | 15.21 | 15.23 | 91,633 |
| 17 Oct 24 |
15.26000 +0.08 |
15.37 | 15.18 | 15.21 | 145,503 |
| 16 Oct 24 |
15.18000 -0.03 |
15.24 | 15.12 | 15.20 | 122,412 |
| 15 Oct 24 |
15.21000 +0.11 |
15.22 | 15.11 | 15.11 | 122,007 |
| 14 Oct 24 |
15.10000 +0.09 |
15.10 | 14.97 | 15.04 | 119,342 |
| 11 Oct 24 |
15.01000 +0.08 |
15.03 | 14.88 | 14.92 | 119,085 |
| 10 Oct 24 |
14.93000 +0.09 |
14.99 | 14.80 | 14.82 | 58,503 |
| 09 Oct 24 |
14.84000 +0.06 |
14.84 | 14.68 | 14.82 | 72,115 |
| 08 Oct 24 |
14.78000 -0.03 |
14.93 | 14.62 | 14.69 | 85,490 |
| 07 Oct 24 |
14.81000 +0.08 |
15.05 | 14.76 | 14.85 | 129,392 |
| 04 Oct 24 |
14.73000 +0.24 |
14.78 | 14.48 | 14.49 | 127,373 |
| 03 Oct 24 |
14.49000 -0.08 |
14.59 | 14.40 | 14.56 | 120,845 |
| 02 Oct 24 |
14.57000 +0.01 |
14.61 | 14.46 | 14.54 | 78,690 |
| 01 Oct 24 |
14.56000 -0.13 |
14.73 | 14.50 | 14.69 | 97,797 |
| 30 Sep 24 |
14.69000 -0.14 |
14.89 | 14.67 | 14.89 | 165,024 |
| 27 Sep 24 |
14.83000 -0.08 |
14.89 | 14.74 | 14.88 | 113,450 |
| 26 Sep 24 |
14.91000 +0.09 |
15.00 | 14.88 | 14.91 | 120,514 |
| 25 Sep 24 |
14.82000 -0.04 |
14.91 | 14.74 | 14.74 | 73,666 |
| 24 Sep 24 |
14.86000 +0.06 |
14.99 | 14.81 | 14.85 | 106,679 |
| 23 Sep 24 |
14.80000 -0.09 |
14.89 | 14.69 | 14.86 | 113,203 |
| 20 Sep 24 |
14.89000 -0.02 |
14.95 | 14.80 | 14.89 | 181,703 |
| 19 Sep 24 |
14.91000 +0.11 |
14.97 | 14.81 | 14.85 | 180,738 |
| 18 Sep 24 |
14.80000 +0.07 |
14.80 | 14.62 | 14.70 | 65,854 |
| 17 Sep 24 |
14.73000 +0.00 |
14.83 | 14.72 | 14.76 | 100,017 |
| 16 Sep 24 |
14.73000 +0.03 |
14.76 | 14.64 | 14.67 | 82,005 |
| 13 Sep 24 |
14.70000 +0.23 |
14.79 | 14.47 | 14.47 | 135,898 |
| 12 Sep 24 |
14.47000 +0.10 |
14.61 | 14.37 | 14.46 | 111,390 |
| 11 Sep 24 |
14.37000 -0.09 |
14.54 | 14.32 | 14.49 | 78,907 |
| 10 Sep 24 |
14.46000 -0.01 |
14.62 | 14.39 | 14.47 | 96,352 |
| 09 Sep 24 |
14.47000 +0.15 |
14.56 | 14.38 | 14.38 | 88,568 |
| 06 Sep 24 |
14.32000 -0.31 |
14.63 | 14.32 | 14.63 | 88,784 |
| 05 Sep 24 |
14.63000 +0.05 |
14.79 | 14.52 | 14.55 | 120,969 |
| 04 Sep 24 |
14.58000 +0.02 |
14.68 | 14.33 | 14.38 | 141,550 |
| 03 Sep 24 |
14.56000 -0.09 |
14.77 | 14.48 | 14.68 | 103,734 |
| 02 Sep 24 |
14.65000 +0.11 |
14.69 | 14.50 | 14.60 | 115,439 |
| 30 Aug 24 |
14.54000 +0.04 |
14.58 | 14.46 | 14.47 | 129,658 |
| 29 Aug 24 |
14.50000 +0.03 |
14.52 | 14.41 | 14.48 | 54,967 |
| 28 Aug 24 |
14.47000 -0.01 |
14.55 | 14.40 | 14.50 | 65,044 |
| 27 Aug 24 |
14.48000 -0.04 |
14.61 | 14.45 | 14.54 | 107,697 |
| 26 Aug 24 |
14.52000 -0.05 |
14.60 | 14.50 | 14.54 | 44,072 |
| 23 Aug 24 |
14.57000 +0.22 |
14.57 | 14.35 | 14.36 | 122,526 |
| 22 Aug 24 |
14.35000 -0.04 |
14.41 | 14.28 | 14.37 | 75,153 |
| 21 Aug 24 |
14.39000 +0.07 |
14.47 | 14.35 | 14.37 | 92,372 |
| 20 Aug 24 |
14.32000 -0.18 |
14.53 | 14.32 | 14.52 | 123,957 |
| 19 Aug 24 |
14.50000 +0.18 |
14.54 | 14.31 | 14.34 | 171,472 |
| 16 Aug 24 |
14.32000 +0.05 |
14.38 | 14.25 | 14.27 | 96,075 |
| 15 Aug 24 |
14.27000 +0.15 |
14.28 | 14.09 | 14.18 | 106,023 |
| 14 Aug 24 |
14.12000 +0.20 |
14.13 | 13.94 | 13.96 | 88,192 |
| 13 Aug 24 |
13.92000 +0.11 |
13.92 | 13.76 | 13.84 | 119,270 |
| 12 Aug 24 |
13.81000 +0.12 |
13.86 | 13.75 | 13.79 | 73,054 |
| 09 Aug 24 |
13.69000 -0.06 |
13.82 | 13.67 | 13.77 | 110,319 |
| 08 Aug 24 |
13.75000 -0.28 |
13.95 | 13.72 | 13.95 | 149,585 |
| 07 Aug 24 |
14.03000 +0.46 |
14.10 | 13.74 | 13.76 | 244,293 |
| 06 Aug 24 |
13.57000 +0.68 |
14.12 | 13.33 | 13.69 | 229,392 |
| 05 Aug 24 |
12.89000 -0.65 |
13.25 | 12.88 | 13.24 | 413,474 |
| 02 Aug 24 |
13.54000 -0.13 |
13.74 | 13.49 | 13.64 | 154,150 |
| 01 Aug 24 |
13.67000 -0.34 |
13.97 | 13.60 | 13.92 | 131,160 |
| 31 Jul 24 |
14.01000 -0.06 |
14.18 | 13.91 | 14.17 | 149,643 |
| 30 Jul 24 |
14.07000 +0.24 |
14.09 | 13.77 | 13.81 | 69,568 |
| 29 Jul 24 |
13.83000 +0.02 |
13.98 | 13.83 | 13.87 | 81,937 |
| 26 Jul 24 |
13.81000 +0.11 |
13.85 | 13.65 | 13.70 | 114,181 |
| 25 Jul 24 |
13.70000 -0.05 |
13.72 | 13.48 | 13.51 | 151,818 |
| 24 Jul 24 |
13.75000 -0.24 |
13.97 | 13.75 | 13.96 | 96,542 |
| 23 Jul 24 |
13.99000 -0.01 |
14.09 | 13.96 | 13.99 | 123,959 |
| 22 Jul 24 |
14.00000 +0.19 |
14.00 | 13.84 | 13.85 | 154,092 |
| 19 Jul 24 |
13.81000 -0.07 |
13.88 | 13.72 | 13.85 | 112,373 |
| 18 Jul 24 |
13.88000 +0.03 |
13.98 | 13.82 | 13.93 | 132,480 |
| 17 Jul 24 |
13.85000 +0.20 |
13.95 | 13.58 | 13.58 | 173,684 |
| 16 Jul 24 |
13.65000 -0.01 |
13.72 | 13.51 | 13.60 | 127,256 |
| 15 Jul 24 |
13.66000 -0.08 |
13.80 | 13.65 | 13.72 | 81,727 |
| 12 Jul 24 |
13.74000 -0.12 |
13.88 | 13.74 | 13.88 | 117,330 |
| 11 Jul 24 |
13.86000 +0.10 |
13.88 | 13.73 | 13.79 | 149,448 |
| 10 Jul 24 |
13.76000 +0.16 |
13.81 | 13.59 | 13.63 | 138,253 |
| 09 Jul 24 |
13.60000 -0.07 |
13.78 | 13.57 | 13.67 | 131,905 |
| 08 Jul 24 |
13.67000 -0.02 |
13.89 | 13.44 | 13.57 | 209,601 |
| 05 Jul 24 |
13.69000 -0.23 |
13.94 | 13.62 | 13.88 | 168,635 |
| 04 Jul 24 |
13.92000 +0.18 |
13.92 | 13.78 | 13.80 | 116,515 |
| 03 Jul 24 |
13.74000 +0.19 |
13.91 | 13.50 | 13.58 | 227,974 |
| 02 Jul 24 |
13.55000 +0.21 |
13.63 | 13.26 | 13.61 | 225,536 |
| 01 Jul 24 |
13.34000 +0.33 |
13.49 | 13.25 | 13.37 | 175,815 |
| 28 Jun 24 |
13.01000 +0.00 |
13.09 | 12.88 | 13.03 | 340,860 |
| 27 Jun 24 |
13.01000 -0.08 |
13.13 | 12.91 | 13.05 | 403,715 |
| 26 Jun 24 |
13.09000 -0.26 |
13.40 | 12.97 | 13.40 | 258,833 |
| 25 Jun 24 |
13.35000 -0.13 |
13.52 | 13.27 | 13.45 | 205,272 |
| 24 Jun 24 |
13.48000 +0.12 |
13.50 | 13.29 | 13.39 | 182,979 |
| 21 Jun 24 |
13.36000 -0.40 |
13.73 | 13.35 | 13.73 | 337,169 |
| 20 Jun 24 |
13.76000 +0.36 |
13.76 | 13.42 | 13.42 | 216,432 |
| 19 Jun 24 |
13.40000 +0.11 |
13.43 | 13.25 | 13.30 | 236,739 |
| 18 Jun 24 |
13.29000 +0.19 |
13.29 | 13.05 | 13.22 | 191,142 |
| 17 Jun 24 |
13.10000 +0.13 |
13.13 | 12.90 | 12.95 | 423,750 |
| 14 Jun 24 |
12.97000 -0.47 |
13.34 | 12.72 | 13.30 | 872,514 |
| 13 Jun 24 |
13.44000 -0.42 |
13.86 | 13.38 | 13.80 | 268,568 |
| 12 Jun 24 |
13.86000 +0.18 |
13.90 | 13.60 | 13.64 | 328,412 |
| 11 Jun 24 |
13.68000 -0.25 |
13.88 | 13.61 | 13.87 | 410,154 |
| 10 Jun 24 |
13.93000 -0.07 |
13.94 | 13.49 | 13.76 | 383,401 |
| 07 Jun 24 |
14.00000 -0.02 |
14.10 | 13.92 | 14.02 | 162,950 |
| 06 Jun 24 |
14.02000 +0.17 |
14.02 | 13.77 | 13.88 | 160,035 |
| 05 Jun 24 |
13.85000 +0.05 |
13.97 | 13.74 | 13.80 | 190,435 |
| 04 Jun 24 |
13.80000 -0.43 |
14.25 | 13.80 | 14.23 | 278,577 |
| 03 Jun 24 |
14.23000 +0.13 |
14.24 | 14.08 | 14.15 | 244,474 |
| 31 May 24 |
14.10000 +0.07 |
14.16 | 13.98 | 14.06 | 355,122 |
| 30 May 24 |
14.03000 +0.20 |
14.13 | 13.69 | 13.74 | 319,667 |
| 29 May 24 |
13.83000 -0.24 |
14.06 | 13.79 | 14.04 | 226,936 |
| 28 May 24 |
14.07000 +0.11 |
14.20 | 13.91 | 13.91 | 307,860 |
| 27 May 24 |
13.96000 -0.27 |
14.40 | 13.89 | 14.28 | 356,336 |
| 24 May 24 |
14.23000 +0.07 |
14.23 | 13.98 | 14.02 | 239,826 |
| 23 May 24 |
14.16000 +0.36 |
14.20 | 13.91 | 13.93 | 354,086 |
| 22 May 24 |
13.80000 -2.15 |
14.62 | 13.80 | 14.60 | 1,109,246 |
| 21 May 24 |
15.95000 +0.27 |
15.95 | 15.54 | 15.68 | 731,944 |
| 20 May 24 |
15.68000 +0.11 |
15.76 | 15.52 | 15.60 | 469,339 |
| 17 May 24 |
15.57000 +0.20 |
15.57 | 15.36 | 15.39 | 438,562 |
| 16 May 24 |
15.37000 -0.03 |
15.47 | 15.26 | 15.34 | 251,747 |
| 15 May 24 |
15.40000 -0.04 |
15.60 | 15.31 | 15.46 | 270,177 |
| 14 May 24 |
15.44000 +0.11 |
15.47 | 15.24 | 15.38 | 348,954 |
| 13 May 24 |
15.33000 -0.12 |
15.61 | 15.33 | 15.50 | 301,079 |
| 10 May 24 |
15.45000 +0.00 |
15.78 | 15.38 | 15.75 | 318,820 |
| 09 May 24 |
15.45000 -0.17 |
15.71 | 15.45 | 15.69 | 234,428 |
| 08 May 24 |
15.62000 +0.41 |
15.73 | 15.29 | 15.30 | 480,188 |
| 07 May 24 |
15.21000 +0.51 |
15.56 | 14.99 | 15.00 | 633,435 |
| 06 May 24 |
14.70000 +0.19 |
14.80 | 14.59 | 14.63 | 142,702 |
| 03 May 24 |
14.51000 +0.02 |
14.63 | 14.51 | 14.54 | 235,389 |
| 02 May 24 |
14.49000 +0.04 |
14.59 | 14.43 | 14.48 | 149,279 |
| 30 Apr 24 |
14.45000 -0.10 |
14.61 | 14.43 | 14.58 | 191,998 |
| 29 Apr 24 |
14.55000 +0.09 |
14.58 | 14.38 | 14.46 | 190,646 |
| 26 Apr 24 |
14.46000 +0.00 |
14.55 | 14.38 | 14.55 | 171,977 |
| 25 Apr 24 |
14.46000 -0.12 |
14.62 | 14.37 | 14.62 | 128,235 |
| 24 Apr 24 |
14.58000 -0.01 |
14.62 | 14.52 | 14.53 | 182,746 |
| 23 Apr 24 |
14.59000 -0.04 |
14.72 | 14.59 | 14.66 | 239,288 |
| 22 Apr 24 |
14.63000 +0.18 |
14.67 | 14.57 | 14.57 | 131,601 |
| 19 Apr 24 |
14.45000 +0.01 |
14.51 | 14.18 | 14.30 | 189,158 |
| 18 Apr 24 |
14.44000 +0.08 |
14.45 | 14.35 | 14.39 | 174,819 |
| 17 Apr 24 |
14.36000 -0.01 |
14.51 | 14.34 | 14.39 | 159,264 |
| 16 Apr 24 |
14.37000 -0.28 |
14.58 | 14.23 | 14.50 | 229,856 |
| 15 Apr 24 |
14.65000 +0.15 |
14.80 | 14.49 | 14.50 | 169,528 |
| 12 Apr 24 |
14.50000 +0.03 |
14.60 | 14.49 | 14.50 | 122,795 |
| 11 Apr 24 |
14.47000 -0.04 |
14.55 | 14.39 | 14.48 | 151,393 |
| 10 Apr 24 |
14.51000 +0.03 |
14.56 | 14.35 | 14.47 | 195,079 |
| 09 Apr 24 |
14.48000 -0.20 |
14.74 | 14.47 | 14.68 | 241,537 |
| 08 Apr 24 |
14.68000 +0.28 |
14.72 | 14.38 | 14.42 | 264,290 |
| 05 Apr 24 |
14.40000 -0.10 |
14.40 | 14.17 | 14.38 | 247,685 |
| 04 Apr 24 |
14.50000 +0.03 |
14.56 | 14.50 | 14.50 | 121,595 |
| 03 Apr 24 |
14.47000 +0.04 |
14.56 | 14.38 | 14.42 | 197,090 |
| 02 Apr 24 |
14.43000 -0.22 |
14.85 | 14.43 | 14.64 | 205,052 |
| 28 Mar 24 |
14.65000 +0.06 |
14.72 | 14.52 | 14.59 | 269,621 |
| 27 Mar 24 |
14.59000 +0.09 |
14.74 | 14.55 | 14.55 | 310,113 |
| 26 Mar 24 |
14.50000 +0.01 |
14.55 | 14.40 | 14.50 | 275,620 |
| 25 Mar 24 |
14.49000 +0.37 |
14.49 | 14.23 | 14.25 | 320,451 |
| 22 Mar 24 |
14.12000 -0.06 |
14.23 | 14.09 | 14.10 | 223,193 |
| 21 Mar 24 |
14.18000 -0.10 |
14.36 | 14.16 | 14.32 | 177,531 |
| 20 Mar 24 |
14.28000 +0.08 |
14.29 | 14.12 | 14.20 | 161,790 |
| 19 Mar 24 |
14.20000 -0.13 |
14.37 | 14.20 | 14.30 | 172,058 |
| 18 Mar 24 |
14.33000 +0.08 |
14.34 | 14.19 | 14.28 | 274,940 |
| 15 Mar 24 |
14.25000 +0.23 |
14.27 | 14.10 | 14.20 | 459,266 |
| 14 Mar 24 |
14.02000 +0.28 |
14.05 | 13.83 | 13.90 | 249,234 |
| 13 Mar 24 |
13.74000 +0.00 |
13.82 | 13.62 | 13.73 | 266,304 |
| 12 Mar 24 |
13.74000 -0.18 |
13.95 | 13.74 | 13.95 | 237,463 |
| 11 Mar 24 |
13.92000 +0.04 |
13.94 | 13.73 | 13.88 | 156,108 |
| 08 Mar 24 |
13.88000 +0.00 |
14.05 | 13.78 | 13.85 | 247,532 |
| 07 Mar 24 |
13.88000 +0.07 |
13.96 | 13.72 | 13.78 | 340,438 |
| 06 Mar 24 |
13.81000 +0.29 |
13.81 | 13.55 | 13.55 | 238,365 |
| 05 Mar 24 |
13.52000 +0.10 |
13.72 | 13.44 | 13.62 | 237,964 |
| 04 Mar 24 |
13.42000 +0.07 |
13.70 | 13.42 | 13.60 | 177,221 |
| 01 Mar 24 |
13.35000 +0.09 |
13.48 | 13.23 | 13.30 | 171,532 |
| 29 Feb 24 |
13.26000 -0.45 |
13.68 | 13.26 | 13.60 | 473,550 |
| 28 Feb 24 |
13.71000 +0.77 |
13.78 | 13.30 | 13.40 | 749,361 |
| 27 Feb 24 |
12.94000 -0.01 |
13.01 | 12.77 | 12.77 | 135,478 |
| 26 Feb 24 |
12.95000 -0.13 |
13.24 | 12.80 | 13.20 | 281,858 |
| 23 Feb 24 |
13.08000 +0.17 |
13.08 | 12.81 | 12.93 | 167,414 |
| 22 Feb 24 |
12.91000 +0.08 |
12.96 | 12.79 | 12.92 | 171,129 |
| 21 Feb 24 |
12.83000 +0.17 |
12.83 | 12.65 | 12.70 | 182,498 |
| 20 Feb 24 |
12.66000 +0.29 |
12.66 | 12.37 | 12.39 | 139,448 |
| 19 Feb 24 |
12.37000 -0.14 |
12.56 | 12.36 | 12.54 | 260,882 |
| 16 Feb 24 |
12.51000 -0.02 |
12.62 | 12.51 | 12.57 | 109,559 |
| 15 Feb 24 |
12.53000 -0.04 |
12.61 | 12.52 | 12.60 | 120,851 |
| 14 Feb 24 |
12.57000 +0.00 |
12.65 | 12.52 | 12.55 | 80,119 |
| 13 Feb 24 |
12.57000 -0.25 |
12.82 | 12.51 | 12.80 | 191,780 |
| 12 Feb 24 |
12.82000 +0.18 |
12.94 | 12.75 | 12.80 | 220,809 |
| 09 Feb 24 |
12.64000 +0.01 |
12.67 | 12.50 | 12.66 | 146,129 |
| 08 Feb 24 |
12.63000 -0.03 |
12.75 | 12.63 | 12.69 | 161,208 |
| 07 Feb 24 |
12.66000 -0.04 |
12.79 | 12.61 | 12.70 | 147,065 |
| 06 Feb 24 |
12.70000 +0.20 |
12.75 | 12.53 | 12.53 | 189,194 |
| 05 Feb 24 |
12.50000 +0.04 |
12.55 | 12.43 | 12.49 | 166,100 |
| 02 Feb 24 |
12.46000 +0.04 |
12.61 | 12.42 | 12.46 | 149,027 |
| 01 Feb 24 |
12.42000 -0.11 |
12.65 | 12.38 | 12.53 | 188,486 |
| 31 Jan 24 |
12.53000 +0.02 |
12.66 | 12.48 | 12.54 | 281,864 |
| 30 Jan 24 |
12.51000 -0.06 |
12.69 | 12.50 | 12.58 | 225,463 |
| 29 Jan 24 |
12.57000 +0.03 |
12.69 | 12.57 | 12.57 | 110,563 |
| 26 Jan 24 |
12.54000 +0.16 |
12.60 | 12.35 | 12.41 | 118,080 |
| 25 Jan 24 |
12.38000 +0.00 |
12.41 | 12.34 | 12.39 | 121,256 |
| 24 Jan 24 |
12.38000 -0.12 |
12.46 | 12.28 | 12.38 | 195,695 |
| 23 Jan 24 |
12.50000 -0.35 |
12.83 | 12.50 | 12.82 | 257,356 |
| 22 Jan 24 |
12.85000 +0.19 |
12.88 | 12.72 | 12.78 | 171,331 |
| 19 Jan 24 |
12.66000 +0.08 |
12.80 | 12.61 | 12.63 | 184,535 |
| 18 Jan 24 |
12.58000 +0.01 |
12.64 | 12.39 | 12.48 | 154,208 |
| 17 Jan 24 |
12.57000 +0.04 |
12.57 | 12.24 | 12.49 | 244,765 |
| 16 Jan 24 |
12.53000 +0.06 |
12.53 | 12.32 | 12.48 | 191,551 |
| 15 Jan 24 |
12.47000 +0.02 |
12.54 | 12.40 | 12.48 | 182,034 |
| 12 Jan 24 |
12.45000 +0.29 |
12.52 | 12.21 | 12.21 | 239,851 |
| 11 Jan 24 |
12.16000 +0.00 |
12.38 | 12.15 | 12.22 | 345,389 |
| 10 Jan 24 |
12.16000 +0.25 |
12.16 | 11.89 | 11.90 | 232,576 |
| 09 Jan 24 |
11.91000 +0.02 |
11.92 | 11.75 | 11.88 | 161,066 |
| 08 Jan 24 |
11.89000 +0.09 |
11.95 | 11.69 | 11.83 | 200,847 |
| 05 Jan 24 |
11.80000 -0.05 |
11.84 | 11.53 | 11.84 | 188,297 |
| 04 Jan 24 |
11.85000 +0.19 |
11.91 | 11.66 | 11.66 | 170,051 |
| 03 Jan 24 |
11.66000 -0.26 |
11.97 | 11.63 | 11.95 | 236,962 |
| 02 Jan 24 |
11.92000 +0.08 |
12.04 | 11.82 | 11.93 | 117,549 |
| 29 Dec 23 |
11.84000 -0.07 |
11.90 | 11.80 | 11.90 | 87,432 |
| 28 Dec 23 |
11.91000 +0.01 |
12.02 | 11.91 | 11.93 | 138,332 |
| 27 Dec 23 |
11.90000 -0.04 |
11.94 | 11.84 | 11.94 | 158,858 |
| 22 Dec 23 |
11.94000 +0.13 |
12.02 | 11.84 | 11.84 | 204,068 |
| 21 Dec 23 |
11.81000 +0.07 |
11.88 | 11.68 | 11.72 | 228,663 |
| 20 Dec 23 |
11.74000 +0.13 |
11.77 | 11.64 | 11.64 | 139,413 |
| 19 Dec 23 |
11.61000 +0.03 |
11.75 | 11.59 | 11.61 | 201,878 |
| 18 Dec 23 |
11.58000 +0.08 |
11.61 | 11.45 | 11.50 | 292,722 |
| 15 Dec 23 |
11.50000 +0.03 |
11.63 | 11.38 | 11.49 | 375,232 |
| 14 Dec 23 |
11.47000 +0.17 |
11.57 | 11.34 | 11.40 | 297,841 |
| 13 Dec 23 |
11.30000 +0.10 |
11.34 | 11.17 | 11.17 | 145,229 |
| 12 Dec 23 |
11.20000 -0.08 |
11.36 | 11.16 | 11.30 | 280,995 |
| 11 Dec 23 |
11.28000 -0.03 |
11.43 | 11.28 | 11.32 | 246,332 |
| 08 Dec 23 |
11.31000 +0.29 |
11.37 | 11.05 | 11.05 | 307,345 |
| 07 Dec 23 |
11.02000 -0.11 |
11.15 | 11.02 | 11.15 | 213,738 |
| 06 Dec 23 |
11.13000 -0.17 |
11.30 | 11.08 | 11.27 | 230,658 |
| 05 Dec 23 |
11.30000 +0.02 |
11.31 | 11.11 | 11.19 | 209,991 |
| 04 Dec 23 |
11.28000 +0.11 |
11.33 | 11.17 | 11.17 | 284,334 |
| 01 Dec 23 |
11.17000 +0.02 |
11.25 | 11.17 | 11.22 | 171,277 |
| 30 Nov 23 |
11.15000 +0.11 |
11.18 | 11.05 | 11.05 | 279,802 |
| 29 Nov 23 |
11.04000 +0.02 |
11.06 | 10.96 | 11.00 | 174,948 |
| 28 Nov 23 |
11.02000 -0.08 |
11.14 | 10.99 | 11.09 | 211,899 |
| 27 Nov 23 |
11.10000 -0.02 |
11.22 | 11.10 | 11.20 | 169,489 |
| 24 Nov 23 |
11.12000 +0.05 |
11.16 | 11.04 | 11.10 | 119,575 |
| 23 Nov 23 |
11.07000 +0.14 |
11.13 | 10.95 | 10.97 | 140,584 |
| 22 Nov 23 |
10.93000 -0.04 |
11.07 | 10.93 | 11.00 | 117,514 |
| 21 Nov 23 |
10.97000 +0.01 |
11.08 | 10.92 | 10.95 | 125,097 |
| 20 Nov 23 |
10.96000 -0.09 |
11.16 | 10.91 | 11.07 | 271,452 |
| 17 Nov 23 |
11.05000 +0.07 |
11.14 | 11.05 | 11.11 | 213,192 |
| 16 Nov 23 |
10.98000 +0.08 |
11.08 | 10.89 | 10.90 | 277,496 |
| 15 Nov 23 |
10.90000 -0.80 |
11.72 | 10.90 | 11.64 | 938,155 |
| 14 Nov 23 |
11.70000 +0.02 |
11.76 | 11.64 | 11.71 | 136,800 |
| 13 Nov 23 |
11.68000 +0.01 |
11.75 | 11.59 | 11.70 | 78,471 |
| 10 Nov 23 |
11.67000 -0.08 |
11.76 | 11.64 | 11.72 | 104,892 |
| 09 Nov 23 |
11.75000 +0.10 |
11.82 | 11.59 | 11.65 | 139,730 |
| 08 Nov 23 |
11.65000 +0.14 |
11.65 | 11.40 | 11.48 | 180,119 |
| 07 Nov 23 |
11.51000 -0.14 |
11.61 | 11.45 | 11.61 | 146,510 |
| 06 Nov 23 |
11.65000 -0.03 |
11.77 | 11.63 | 11.70 | 171,131 |
| 03 Nov 23 |
11.68000 +0.04 |
11.81 | 11.66 | 11.68 | 177,108 |
| 02 Nov 23 |
11.64000 +0.12 |
11.79 | 11.54 | 11.61 | 152,077 |
| 01 Nov 23 |
11.52000 +0.14 |
11.58 | 11.41 | 11.41 | 94,517 |
| 31 Oct 23 |
11.38000 +0.04 |
11.48 | 11.35 | 11.37 | 123,761 |
| 30 Oct 23 |
11.34000 +0.04 |
11.43 | 11.29 | 11.33 | 156,797 |
| 27 Oct 23 |
11.30000 -0.02 |
11.42 | 11.28 | 11.30 | 120,255 |
| 26 Oct 23 |
11.32000 -0.03 |
11.37 | 11.20 | 11.32 | 127,196 |
| 25 Oct 23 |
11.35000 +0.07 |
11.40 | 11.14 | 11.26 | 145,938 |
| 24 Oct 23 |
11.28000 -0.03 |
11.36 | 11.22 | 11.31 | 132,598 |
| 23 Oct 23 |
11.31000 -0.01 |
11.35 | 11.27 | 11.35 | 105,531 |
| 20 Oct 23 |
11.32000 -0.05 |
11.34 | 11.14 | 11.30 | 185,528 |
| 19 Oct 23 |
11.37000 -0.12 |
11.43 | 11.30 | 11.43 | 124,693 |
| 18 Oct 23 |
11.49000 -0.13 |
11.68 | 11.46 | 11.59 | 95,350 |
| 17 Oct 23 |
11.62000 +0.15 |
11.65 | 11.41 | 11.46 | 160,210 |
| 16 Oct 23 |
11.47000 +0.20 |
11.47 | 11.32 | 11.32 | 187,908 |
| 13 Oct 23 |
11.27000 -0.32 |
11.61 | 11.27 | 11.59 | 200,934 |
| 12 Oct 23 |
11.59000 -0.06 |
11.74 | 11.56 | 11.71 | 119,800 |
| 11 Oct 23 |
11.65000 -0.01 |
11.72 | 11.60 | 11.66 | 175,130 |
| 10 Oct 23 |
11.66000 +0.12 |
11.72 | 11.60 | 11.60 | 110,876 |
| 09 Oct 23 |
11.54000 -0.14 |
11.65 | 11.51 | 11.64 | 142,246 |
| 06 Oct 23 |
11.68000 +0.13 |
11.73 | 11.56 | 11.58 | 194,503 |
| 05 Oct 23 |
11.55000 +0.18 |
11.57 | 11.40 | 11.40 | 144,061 |
| 04 Oct 23 |
11.37000 -0.10 |
11.41 | 11.27 | 11.40 | 258,137 |
| 03 Oct 23 |
11.47000 -0.18 |
11.65 | 11.46 | 11.60 | 316,020 |
| 02 Oct 23 |
11.65000 -0.43 |
12.16 | 11.63 | 12.10 | 281,786 |
| 29 Sep 23 |
12.08000 -0.16 |
12.42 | 12.08 | 12.31 | 324,122 |
| 28 Sep 23 |
12.24000 -0.28 |
12.43 | 12.11 | 12.39 | 388,442 |
| 27 Sep 23 |
12.52000 -0.10 |
12.64 | 12.43 | 12.64 | 159,293 |
| 26 Sep 23 |
12.62000 +0.06 |
12.69 | 12.52 | 12.54 | 156,358 |
| 25 Sep 23 |
12.56000 -0.22 |
12.82 | 12.50 | 12.75 | 138,393 |
| 22 Sep 23 |
12.78000 -0.07 |
12.84 | 12.74 | 12.82 | 113,372 |
| 21 Sep 23 |
12.85000 +0.02 |
12.88 | 12.71 | 12.80 | 117,253 |
| 20 Sep 23 |
12.83000 -0.14 |
13.07 | 12.82 | 13.00 | 134,279 |
| 19 Sep 23 |
12.97000 +0.07 |
12.99 | 12.89 | 12.89 | 114,268 |
| 18 Sep 23 |
12.90000 +0.00 |
13.00 | 12.87 | 12.91 | 120,501 |
| 15 Sep 23 |
12.90000 -0.03 |
13.09 | 12.89 | 12.96 | 340,863 |
| 14 Sep 23 |
12.93000 +0.09 |
12.97 | 12.84 | 12.87 | 147,172 |
| 13 Sep 23 |
12.84000 +0.03 |
12.89 | 12.78 | 12.83 | 130,684 |
| 12 Sep 23 |
12.81000 +0.24 |
12.85 | 12.56 | 12.60 | 267,435 |
| 11 Sep 23 |
12.57000 +0.18 |
12.64 | 12.44 | 12.44 | 204,467 |
| 08 Sep 23 |
12.39000 -0.03 |
12.48 | 12.31 | 12.45 | 119,538 |
| 07 Sep 23 |
12.42000 -0.04 |
12.51 | 12.36 | 12.48 | 122,588 |
| 06 Sep 23 |
12.46000 -0.02 |
12.47 | 12.38 | 12.45 | 161,737 |
| 05 Sep 23 |
12.48000 +0.15 |
12.48 | 12.28 | 12.31 | 232,799 |
| 04 Sep 23 |
12.33000 -0.12 |
12.48 | 12.32 | 12.48 | 94,525 |
| 01 Sep 23 |
12.45000 +0.08 |
12.48 | 12.38 | 12.46 | 133,284 |
| 31 Aug 23 |
12.37000 -0.23 |
12.59 | 12.37 | 12.50 | 434,542 |
| 30 Aug 23 |
12.60000 -0.02 |
12.69 | 12.57 | 12.65 | 110,179 |
| 29 Aug 23 |
12.62000 -0.03 |
12.79 | 12.60 | 12.68 | 98,058 |
| 28 Aug 23 |
12.65000 -0.07 |
12.79 | 12.65 | 12.75 | 77,339 |
| 25 Aug 23 |
12.72000 -0.09 |
12.84 | 12.68 | 12.84 | 97,716 |
| 24 Aug 23 |
12.81000 -0.01 |
12.92 | 12.74 | 12.91 | 85,115 |
| 23 Aug 23 |
12.82000 -0.05 |
12.98 | 12.82 | 12.90 | 94,182 |
| 22 Aug 23 |
12.87000 -0.04 |
12.98 | 12.85 | 12.92 | 105,891 |
| 21 Aug 23 |
12.91000 +0.11 |
12.99 | 12.83 | 12.89 | 85,983 |
| 18 Aug 23 |
12.80000 -0.11 |
12.90 | 12.66 | 12.86 | 155,764 |
| 17 Aug 23 |
12.91000 -0.07 |
12.99 | 12.89 | 12.98 | 92,495 |
| 16 Aug 23 |
12.98000 -0.04 |
13.10 | 12.97 | 13.02 | 58,362 |
| 15 Aug 23 |
13.02000 -0.17 |
13.22 | 13.00 | 13.22 | 99,026 |
| 14 Aug 23 |
13.19000 -0.06 |
13.34 | 13.11 | 13.31 | 133,710 |
| 11 Aug 23 |
13.25000 -0.11 |
13.54 | 12.83 | 13.22 | 426,679 |
| 10 Aug 23 |
13.36000 +0.02 |
13.49 | 13.32 | 13.39 | 109,721 |
| 09 Aug 23 |
13.34000 +0.11 |
13.37 | 13.22 | 13.35 | 80,874 |
| 08 Aug 23 |
13.23000 -0.10 |
13.31 | 13.12 | 13.27 | 90,487 |
| 07 Aug 23 |
13.33000 +0.12 |
13.38 | 13.17 | 13.20 | 97,742 |
| 04 Aug 23 |
13.21000 +0.07 |
13.29 | 13.12 | 13.17 | 124,826 |
| 03 Aug 23 |
13.14000 -0.04 |
13.21 | 13.12 | 13.21 | 83,697 |
| 02 Aug 23 |
13.18000 -0.22 |
13.26 | 13.11 | 13.25 | 122,104 |
| 01 Aug 23 |
13.40000 +0.08 |
13.40 | 13.18 | 13.29 | 119,102 |
| 31 Jul 23 |
13.32000 -0.24 |
13.51 | 13.27 | 13.50 | 171,487 |
| 28 Jul 23 |
13.56000 +0.00 |
13.65 | 13.47 | 13.56 | 142,399 |
| 27 Jul 23 |
13.56000 +0.39 |
13.56 | 13.18 | 13.20 | 285,708 |
| 26 Jul 23 |
13.17000 +0.04 |
13.18 | 13.10 | 13.14 | 141,191 |
| 25 Jul 23 |
13.13000 +0.06 |
13.16 | 13.04 | 13.10 | 64,616 |
| 24 Jul 23 |
13.07000 +0.04 |
13.07 | 12.91 | 13.00 | 113,790 |
| 21 Jul 23 |
13.03000 -0.11 |
13.17 | 12.95 | 13.14 | 110,675 |
| 20 Jul 23 |
13.14000 +0.08 |
13.18 | 13.06 | 13.09 | 80,620 |
| 19 Jul 23 |
13.06000 -0.08 |
13.25 | 13.04 | 13.18 | 144,229 |
| 18 Jul 23 |
13.14000 +0.15 |
13.18 | 13.01 | 13.02 | 115,562 |
| 17 Jul 23 |
12.99000 +0.13 |
13.06 | 12.77 | 12.83 | 147,282 |
| 14 Jul 23 |
12.86000 +0.03 |
13.06 | 12.84 | 12.90 | 196,284 |
| 13 Jul 23 |
12.83000 +0.14 |
12.87 | 12.63 | 12.71 | 143,597 |
| 12 Jul 23 |
12.69000 +0.00 |
12.81 | 12.64 | 12.75 | 165,453 |
| 11 Jul 23 |
12.69000 +0.03 |
12.75 | 12.64 | 12.67 | 121,479 |
| 10 Jul 23 |
12.66000 +0.10 |
12.68 | 12.53 | 12.56 | 64,889 |
| 07 Jul 23 |
12.56000 +0.11 |
12.60 | 12.43 | 12.46 | 89,050 |
| 06 Jul 23 |
12.45000 -0.15 |
12.56 | 12.39 | 12.56 | 151,763 |
| 05 Jul 23 |
12.60000 -0.18 |
12.75 | 12.55 | 12.73 | 124,147 |
| 04 Jul 23 |
12.78000 +0.05 |
12.83 | 12.71 | 12.72 | 138,667 |
| 03 Jul 23 |
12.73000 +0.11 |
12.75 | 12.57 | 12.74 | 134,130 |
| 30 Jun 23 |
12.62000 -0.02 |
12.72 | 12.55 | 12.72 | 170,012 |
| 29 Jun 23 |
12.64000 +0.04 |
12.71 | 12.48 | 12.60 | 111,414 |
| 28 Jun 23 |
12.60000 +0.03 |
12.69 | 12.54 | 12.61 | 99,736 |
| 27 Jun 23 |
12.57000 +0.01 |
12.70 | 12.45 | 12.65 | 96,502 |
| 26 Jun 23 |
12.56000 -0.01 |
12.59 | 12.36 | 12.54 | 202,712 |
| 23 Jun 23 |
12.57000 -0.05 |
12.64 | 12.53 | 12.56 | 104,817 |
| 22 Jun 23 |
12.62000 -0.20 |
12.78 | 12.56 | 12.76 | 138,684 |
| 21 Jun 23 |
12.82000 -0.08 |
12.90 | 12.78 | 12.84 | 114,030 |
| 20 Jun 23 |
12.90000 -0.03 |
12.98 | 12.83 | 12.90 | 81,363 |
| 19 Jun 23 |
12.93000 +0.03 |
13.02 | 12.83 | 12.85 | 86,581 |
| 16 Jun 23 |
12.90000 -0.02 |
13.02 | 12.86 | 12.95 | 234,499 |
| 15 Jun 23 |
12.92000 -0.07 |
13.00 | 12.87 | 12.99 | 111,543 |
| 14 Jun 23 |
12.99000 +0.08 |
13.01 | 12.89 | 12.89 | 127,268 |
| 13 Jun 23 |
12.91000 +0.06 |
12.99 | 12.73 | 12.88 | 200,408 |
| 12 Jun 23 |
12.85000 -0.03 |
12.98 | 12.83 | 12.95 | 163,534 |
| 09 Jun 23 |
12.88000 -0.07 |
13.00 | 12.80 | 12.98 | 178,828 |
| 08 Jun 23 |
12.95000 -0.06 |
13.16 | 12.90 | 13.09 | 194,579 |
| 07 Jun 23 |
13.01000 +0.05 |
13.05 | 12.79 | 12.99 | 249,329 |
| 06 Jun 23 |
12.96000 -0.25 |
13.19 | 12.92 | 13.19 | 190,348 |
| 05 Jun 23 |
13.21000 -0.10 |
13.37 | 13.21 | 13.33 | 153,931 |
| 02 Jun 23 |
13.31000 +0.19 |
13.33 | 13.13 | 13.27 | 129,741 |
| 01 Jun 23 |
13.12000 +0.17 |
13.15 | 12.97 | 13.04 | 142,115 |
| 31 May 23 |
12.95000 -0.45 |
13.41 | 12.82 | 13.31 | 697,773 |
| 30 May 23 |
13.40000 +0.00 |
13.63 | 13.35 | 13.46 | 258,159 |
| 29 May 23 |
13.40000 +0.04 |
13.58 | 13.35 | 13.46 | 253,751 |
| 26 May 23 |
13.36000 +1.23 |
13.54 | 12.60 | 12.60 | 1,140,290 |
| 25 May 23 |
12.13000 -0.12 |
12.29 | 11.95 | 12.28 | 334,398 |
| 24 May 23 |
12.25000 -0.29 |
12.41 | 12.18 | 12.41 | 345,586 |
| 23 May 23 |
12.54000 -0.05 |
12.64 | 12.50 | 12.57 | 177,987 |
| 22 May 23 |
12.59000 -1.45 |
12.67 | 12.35 | 12.62 | 807,513 |
| 19 May 23 |
14.04000 +0.23 |
14.11 | 13.78 | 13.93 | 579,558 |
| 18 May 23 |
13.81000 +0.00 |
13.88 | 13.70 | 13.84 | 344,590 |
| 17 May 23 |
13.81000 -0.18 |
14.00 | 13.63 | 14.00 | 443,420 |
| 16 May 23 |
13.99000 -0.07 |
14.09 | 13.92 | 14.09 | 412,468 |
| 15 May 23 |
14.06000 -0.02 |
14.21 | 13.99 | 14.14 | 314,999 |
| 12 May 23 |
14.08000 +0.07 |
14.22 | 13.98 | 14.07 | 277,593 |
| 11 May 23 |
14.01000 +0.06 |
14.08 | 13.93 | 14.01 | 229,220 |
| 10 May 23 |
13.95000 -0.12 |
14.22 | 13.83 | 14.11 | 176,952 |
| 09 May 23 |
14.07000 -0.12 |
14.19 | 13.90 | 14.19 | 196,406 |
| 08 May 23 |
14.19000 +0.19 |
14.19 | 14.00 | 14.03 | 235,851 |
| 05 May 23 |
14.00000 +0.29 |
14.05 | 13.82 | 13.83 | 137,549 |
| 04 May 23 |
13.71000 -0.31 |
14.14 | 13.69 | 14.05 | 528,770 |
| 03 May 23 |
14.02000 +0.02 |
14.14 | 13.94 | 13.95 | 267,997 |
| 02 May 23 |
14.00000 +0.14 |
14.12 | 13.88 | 13.89 | 442,498 |
| 28 Apr 23 |
13.86000 +0.02 |
13.89 | 13.63 | 13.87 | 261,013 |
| 27 Apr 23 |
13.84000 -0.01 |
13.96 | 13.80 | 13.85 | 141,609 |
| 26 Apr 23 |
13.85000 -0.01 |
13.97 | 13.65 | 13.82 | 190,930 |
| 25 Apr 23 |
13.86000 -0.04 |
13.90 | 13.75 | 13.90 | 131,026 |
| 24 Apr 23 |
13.90000 +0.15 |
13.98 | 13.65 | 13.75 | 152,243 |
| 21 Apr 23 |
13.75000 -0.18 |
13.92 | 13.65 | 13.90 | 263,938 |
| 20 Apr 23 |
13.93000 -0.10 |
14.15 | 13.89 | 14.06 | 267,423 |
| 19 Apr 23 |
14.03000 -0.01 |
14.22 | 13.94 | 14.01 | 377,034 |
| 18 Apr 23 |
14.04000 +0.32 |
14.05 | 13.67 | 13.73 | 208,105 |
| 17 Apr 23 |
13.72000 -0.07 |
13.89 | 13.64 | 13.83 | 167,103 |
| 14 Apr 23 |
13.79000 +0.14 |
13.85 | 13.54 | 13.66 | 235,278 |
| 13 Apr 23 |
13.65000 -0.12 |
13.80 | 13.65 | 13.77 | 259,933 |
| 12 Apr 23 |
13.77000 +0.00 |
13.91 | 13.73 | 13.81 | 180,510 |
| 11 Apr 23 |
13.77000 +0.14 |
13.81 | 13.66 | 13.80 | 217,108 |
| 06 Apr 23 |
13.63000 +0.36 |
13.69 | 13.29 | 13.34 | 232,506 |
| 05 Apr 23 |
13.27000 -0.05 |
13.40 | 13.25 | 13.37 | 311,910 |
| 04 Apr 23 |
13.32000 +0.15 |
13.44 | 13.24 | 13.25 | 253,498 |
| 03 Apr 23 |
13.17000 +0.12 |
13.24 | 13.11 | 13.17 | 239,453 |
| 31 Mar 23 |
13.05000 -0.05 |
13.17 | 13.01 | 13.13 | 318,063 |
| 30 Mar 23 |
13.10000 +0.08 |
13.23 | 13.03 | 13.06 | 303,506 |
| 29 Mar 23 |
13.02000 +0.24 |
13.04 | 12.80 | 12.85 | 221,244 |
| 28 Mar 23 |
12.78000 -0.08 |
13.09 | 12.63 | 13.00 | 269,694 |
| 27 Mar 23 |
12.86000 +0.19 |
13.08 | 12.70 | 12.93 | 335,452 |
| 24 Mar 23 |
12.67000 -0.34 |
12.93 | 12.42 | 12.93 | 373,704 |
| 23 Mar 23 |
13.01000 -0.10 |
13.12 | 12.69 | 13.00 | 403,789 |
| 22 Mar 23 |
13.11000 -0.36 |
13.52 | 13.06 | 13.50 | 321,082 |
| 21 Mar 23 |
13.47000 +0.59 |
13.56 | 13.09 | 13.10 | 459,644 |
| 20 Mar 23 |
12.88000 +0.28 |
13.01 | 12.15 | 12.48 | 463,022 |
| 17 Mar 23 |
12.60000 -0.16 |
13.08 | 12.43 | 12.87 | 370,920 |
| 16 Mar 23 |
12.76000 +0.29 |
12.81 | 12.45 | 12.62 | 527,521 |
| 15 Mar 23 |
12.47000 -0.81 |
13.33 | 12.34 | 13.33 | 507,041 |
| 14 Mar 23 |
13.28000 +0.04 |
13.35 | 12.87 | 13.22 | 591,254 |
| 13 Mar 23 |
13.24000 -0.71 |
14.00 | 13.17 | 14.00 | 603,245 |
| 10 Mar 23 |
13.95000 -0.25 |
14.05 | 13.64 | 14.05 | 412,434 |
| 09 Mar 23 |
14.20000 -0.05 |
14.31 | 14.14 | 14.28 | 250,016 |
| 08 Mar 23 |
14.25000 -0.02 |
14.26 | 14.06 | 14.24 | 216,869 |
| 07 Mar 23 |
14.27000 -0.09 |
14.41 | 14.24 | 14.39 | 183,182 |
| 06 Mar 23 |
14.36000 +0.15 |
14.44 | 14.16 | 14.25 | 270,301 |
| 03 Mar 23 |
14.21000 +0.15 |
14.24 | 14.03 | 14.06 | 194,654 |
| 02 Mar 23 |
14.06000 +0.08 |
14.15 | 13.95 | 14.00 | 200,941 |
| 01 Mar 23 |
13.98000 +0.02 |
14.06 | 13.91 | 13.99 | 219,143 |
| 28 Feb 23 |
13.96000 +0.27 |
14.07 | 13.63 | 13.70 | 553,944 |
| 27 Feb 23 |
13.69000 +0.24 |
13.76 | 13.55 | 13.57 | 177,008 |
| 24 Feb 23 |
13.45000 +0.03 |
13.51 | 13.38 | 13.46 | 195,705 |
| 23 Feb 23 |
13.42000 +0.04 |
13.49 | 13.34 | 13.40 | 164,464 |
| 22 Feb 23 |
13.38000 -0.07 |
13.52 | 13.29 | 13.50 | 208,831 |
| 21 Feb 23 |
13.45000 -0.01 |
13.58 | 13.40 | 13.52 | 162,471 |
| 20 Feb 23 |
13.46000 -0.22 |
13.82 | 13.45 | 13.80 | 268,268 |
| 17 Feb 23 |
13.68000 +0.48 |
13.85 | 13.16 | 13.28 | 768,242 |
| 16 Feb 23 |
13.20000 +0.14 |
13.25 | 13.05 | 13.09 | 223,290 |
| 15 Feb 23 |
13.06000 +0.01 |
13.06 | 12.97 | 13.05 | 158,164 |
| 14 Feb 23 |
13.05000 -0.12 |
13.25 | 13.05 | 13.23 | 129,182 |
| 13 Feb 23 |
13.17000 -0.05 |
13.28 | 13.14 | 13.25 | 110,055 |
| 10 Feb 23 |
13.22000 +0.01 |
13.28 | 13.10 | 13.22 | 226,259 |
| 09 Feb 23 |
13.21000 +0.05 |
13.38 | 13.15 | 13.19 | 250,668 |
| 08 Feb 23 |
13.16000 +0.24 |
13.21 | 13.02 | 13.10 | 323,472 |
| 07 Feb 23 |
12.92000 +0.00 |
13.00 | 12.89 | 12.95 | 112,420 |
| 06 Feb 23 |
12.92000 +0.05 |
12.97 | 12.77 | 12.86 | 147,492 |
| 03 Feb 23 |
12.87000 -0.05 |
12.92 | 12.63 | 12.92 | 220,158 |
| 02 Feb 23 |
12.92000 +0.03 |
12.95 | 12.79 | 12.92 | 236,229 |
| 01 Feb 23 |
12.89000 +0.07 |
12.98 | 12.77 | 12.85 | 158,722 |
| 31 Jan 23 |
12.82000 +0.08 |
12.86 | 12.63 | 12.80 | 237,427 |
| 30 Jan 23 |
12.74000 +0.19 |
12.79 | 12.47 | 12.52 | 200,657 |
| 27 Jan 23 |
12.55000 -0.14 |
12.85 | 12.49 | 12.66 | 249,008 |
| 26 Jan 23 |
12.69000 -0.03 |
12.78 | 12.51 | 12.78 | 347,196 |
| 25 Jan 23 |
12.72000 +0.06 |
12.77 | 12.67 | 12.72 | 135,386 |
| 24 Jan 23 |
12.66000 +0.14 |
12.76 | 12.58 | 12.58 | 231,552 |
| 23 Jan 23 |
12.52000 +0.00 |
12.64 | 12.42 | 12.54 | 173,979 |
| 20 Jan 23 |
12.52000 +0.09 |
12.67 | 12.47 | 12.49 | 187,686 |
| 19 Jan 23 |
12.43000 -0.26 |
12.66 | 12.36 | 12.66 | 216,933 |
| 18 Jan 23 |
12.69000 +0.01 |
12.82 | 12.64 | 12.68 | 105,268 |
| 17 Jan 23 |
12.68000 +0.02 |
12.73 | 12.63 | 12.69 | 107,718 |
| 16 Jan 23 |
12.66000 +0.14 |
12.69 | 12.57 | 12.57 | 137,818 |
| 13 Jan 23 |
12.52000 -0.17 |
12.71 | 12.51 | 12.71 | 172,648 |
| 12 Jan 23 |
12.69000 +0.23 |
12.76 | 12.55 | 12.55 | 184,945 |
| 11 Jan 23 |
12.46000 -0.20 |
12.72 | 12.42 | 12.67 | 201,938 |
| 10 Jan 23 |
12.66000 -0.19 |
12.85 | 12.64 | 12.85 | 183,558 |
| 09 Jan 23 |
12.85000 +0.00 |
12.97 | 12.75 | 12.90 | 235,214 |
| 06 Jan 23 |
12.85000 +0.09 |
12.88 | 12.76 | 12.78 | 141,668 |
| 05 Jan 23 |
12.76000 -0.08 |
12.85 | 12.71 | 12.85 | 226,058 |
| 04 Jan 23 |
12.84000 +0.22 |
12.88 | 12.64 | 12.67 | 238,979 |
| 03 Jan 23 |
12.62000 +0.15 |
12.64 | 12.44 | 12.49 | 247,110 |
| 02 Jan 23 |
12.47000 +0.33 |
12.50 | 12.33 | 12.38 | 160,066 |
| 30 Dec 22 |
12.14000 -0.17 |
12.30 | 12.14 | 12.29 | 108,093 |
| 29 Dec 22 |
12.31000 +0.00 |
12.32 | 12.19 | 12.29 | 103,620 |
| 28 Dec 22 |
12.31000 +0.05 |
12.34 | 12.16 | 12.28 | 144,359 |
| 27 Dec 22 |
12.26000 +0.05 |
12.37 | 12.16 | 12.30 | 166,435 |
| 23 Dec 22 |
12.21000 -0.08 |
12.30 | 12.16 | 12.30 | 89,985 |
| 22 Dec 22 |
12.29000 +0.04 |
12.35 | 12.16 | 12.28 | 154,353 |
| 21 Dec 22 |
12.25000 +0.20 |
12.25 | 11.98 | 12.05 | 150,946 |
| 20 Dec 22 |
12.05000 +0.15 |
12.05 | 11.72 | 11.87 | 166,880 |
| 19 Dec 22 |
11.90000 +0.12 |
12.00 | 11.80 | 11.81 | 132,698 |
| 16 Dec 22 |
11.78000 +0.20 |
11.83 | 11.58 | 11.69 | 237,291 |
| 15 Dec 22 |
11.58000 -0.17 |
11.75 | 11.52 | 11.73 | 182,721 |
| 14 Dec 22 |
11.75000 +0.09 |
11.75 | 11.52 | 11.66 | 117,848 |
| 13 Dec 22 |
11.66000 -0.07 |
11.90 | 11.64 | 11.74 | 148,334 |
| 12 Dec 22 |
11.73000 -0.10 |
11.80 | 11.57 | 11.80 | 114,536 |
| 09 Dec 22 |
11.83000 +0.04 |
11.85 | 11.62 | 11.79 | 118,782 |
| 08 Dec 22 |
11.79000 +0.09 |
11.83 | 11.61 | 11.77 | 163,356 |
| 07 Dec 22 |
11.70000 -0.02 |
11.78 | 11.60 | 11.72 | 123,845 |
| 06 Dec 22 |
11.72000 +0.21 |
11.77 | 11.48 | 11.51 | 188,648 |
| 05 Dec 22 |
11.51000 -0.16 |
11.70 | 11.51 | 11.70 | 175,379 |
| 02 Dec 22 |
11.67000 -0.05 |
11.70 | 11.52 | 11.69 | 195,284 |
| 01 Dec 22 |
11.72000 +0.03 |
11.79 | 11.49 | 11.76 | 148,333 |
| 30 Nov 22 |
11.69000 -0.10 |
11.93 | 11.65 | 11.85 | 213,433 |
| 29 Nov 22 |
11.79000 +0.14 |
11.81 | 11.63 | 11.69 | 253,259 |
| 28 Nov 22 |
11.65000 -0.02 |
11.67 | 11.55 | 11.64 | 209,273 |
| 25 Nov 22 |
11.67000 +0.12 |
11.69 | 11.48 | 11.55 | 119,830 |
| 24 Nov 22 |
11.55000 -0.03 |
11.63 | 11.40 | 11.63 | 134,504 |
| 23 Nov 22 |
11.58000 +0.07 |
11.66 | 11.48 | 11.55 | 131,574 |
| 22 Nov 22 |
11.51000 +0.18 |
11.64 | 11.34 | 11.39 | 170,049 |
| 21 Nov 22 |
11.33000 -0.05 |
11.39 | 11.29 | 11.36 | 103,930 |
| 18 Nov 22 |
11.38000 +0.25 |
11.39 | 11.24 | 11.28 | 211,096 |
| 17 Nov 22 |
11.13000 +0.12 |
11.15 | 10.94 | 11.07 | 145,284 |
| 16 Nov 22 |
11.01000 -0.10 |
11.15 | 10.94 | 11.10 | 160,365 |
| 15 Nov 22 |
11.11000 +0.11 |
11.19 | 11.03 | 11.04 | 179,724 |
| 14 Nov 22 |
11.00000 -0.02 |
11.16 | 10.91 | 11.05 | 238,464 |
| 11 Nov 22 |
11.02000 -0.14 |
11.25 | 11.02 | 11.21 | 226,190 |
| 10 Nov 22 |
11.16000 +0.15 |
11.27 | 10.98 | 11.00 | 153,213 |
| 09 Nov 22 |
11.01000 -0.12 |
11.15 | 10.95 | 11.11 | 193,968 |
| 08 Nov 22 |
11.13000 -0.05 |
11.21 | 11.10 | 11.20 | 135,712 |
| 07 Nov 22 |
11.18000 -0.13 |
11.40 | 11.14 | 11.31 | 203,703 |
| 04 Nov 22 |
11.31000 +0.04 |
11.43 | 11.30 | 11.31 | 150,172 |
| 03 Nov 22 |
11.27000 +0.08 |
11.30 | 11.02 | 11.08 | 160,357 |
| 02 Nov 22 |
11.19000 -0.01 |
11.31 | 11.13 | 11.25 | 327,448 |
| 01 Nov 22 |
11.20000 -0.07 |
11.45 | 11.20 | 11.34 | 155,791 |
| 31 Oct 22 |
11.27000 -0.13 |
11.42 | 11.24 | 11.38 | 159,090 |
| 28 Oct 22 |
11.40000 +0.27 |
11.40 | 10.82 | 10.95 | 474,654 |
| 27 Oct 22 |
11.13000 +0.03 |
11.19 | 10.93 | 11.05 | 210,066 |
| 26 Oct 22 |
11.10000 +0.00 |
11.19 | 11.04 | 11.08 | 128,764 |
| 25 Oct 22 |
11.10000 -0.02 |
11.24 | 10.97 | 11.20 | 174,330 |
| 24 Oct 22 |
11.12000 +0.16 |
11.18 | 10.92 | 11.02 | 274,969 |
| 21 Oct 22 |
10.96000 +0.10 |
10.96 | 10.65 | 10.78 | 249,596 |
| 20 Oct 22 |
10.86000 -0.07 |
11.08 | 10.86 | 10.90 | 212,283 |
| 19 Oct 22 |
10.93000 +0.23 |
10.93 | 10.71 | 10.75 | 204,993 |
| 18 Oct 22 |
10.70000 -0.09 |
10.85 | 10.69 | 10.84 | 151,205 |
| 17 Oct 22 |
10.79000 +0.11 |
10.84 | 10.68 | 10.73 | 127,632 |
| 14 Oct 22 |
10.68000 +0.23 |
10.82 | 10.59 | 10.64 | 282,398 |
| 13 Oct 22 |
10.45000 +0.13 |
10.49 | 10.19 | 10.27 | 351,717 |
| 12 Oct 22 |
10.32000 +0.00 |
10.42 | 10.09 | 10.34 | 288,080 |
| 11 Oct 22 |
10.32000 -0.09 |
10.41 | 10.19 | 10.40 | 213,971 |
| 10 Oct 22 |
10.41000 -0.03 |
10.54 | 10.33 | 10.39 | 175,014 |
| 07 Oct 22 |
10.44000 -0.17 |
10.70 | 10.41 | 10.62 | 183,771 |
| 06 Oct 22 |
10.61000 +0.32 |
10.84 | 10.37 | 10.37 | 374,406 |
| 05 Oct 22 |
10.29000 -0.07 |
10.43 | 10.21 | 10.34 | 140,406 |
| 04 Oct 22 |
10.36000 +0.49 |
10.37 | 9.97 | 10.01 | 335,048 |
| 03 Oct 22 |
9.87000 +0.03 |
9.93 | 9.64 | 9.71 | 341,032 |
| 30 Sep 22 |
9.83500 +0.02 |
9.98 | 9.78 | 9.83 | 328,918 |
| 29 Sep 22 |
9.81500 -0.03 |
9.86 | 9.68 | 9.83 | 295,955 |
| 28 Sep 22 |
9.84500 -0.06 |
9.90 | 9.60 | 9.84 | 408,267 |
| 27 Sep 22 |
9.91000 +0.00 |
10.02 | 9.87 | 9.95 | 219,861 |
| 26 Sep 22 |
9.91000 -0.11 |
10.01 | 9.80 | 9.91 | 330,966 |
| 23 Sep 22 |
10.02000 -0.30 |
10.39 | 9.90 | 10.29 | 337,427 |
| 22 Sep 22 |
10.32000 -0.07 |
10.42 | 10.14 | 10.22 | 159,975 |
| 21 Sep 22 |
10.39000 +0.22 |
10.39 | 10.00 | 10.12 | 434,938 |
| 20 Sep 22 |
10.17000 -0.14 |
10.37 | 10.08 | 10.31 | 373,191 |
| 19 Sep 22 |
10.31000 +0.05 |
10.31 | 10.05 | 10.26 | 200,649 |
| 16 Sep 22 |
10.26000 -0.10 |
10.32 | 10.16 | 10.32 | 331,292 |
| 15 Sep 22 |
10.36000 +0.23 |
10.36 | 10.11 | 10.12 | 431,908 |
| 14 Sep 22 |
10.13000 -0.19 |
10.30 | 10.08 | 10.26 | 191,343 |
| 13 Sep 22 |
10.32000 -0.08 |
10.48 | 10.18 | 10.41 | 364,372 |
| 12 Sep 22 |
10.40000 +0.10 |
10.50 | 10.35 | 10.36 | 333,505 |
| 09 Sep 22 |
10.30000 +0.45 |
10.30 | 9.85 | 9.85 | 284,012 |
| 08 Sep 22 |
9.85000 -0.10 |
10.01 | 9.84 | 10.01 | 175,991 |
| 07 Sep 22 |
9.95500 +0.06 |
9.98 | 9.75 | 9.85 | 210,588 |
| 06 Sep 22 |
9.90000 +0.01 |
9.94 | 9.77 | 9.86 | 206,338 |
| 05 Sep 22 |
9.88500 -0.15 |
9.94 | 9.80 | 9.88 | 193,385 |
| 02 Sep 22 |
10.04000 +0.14 |
10.04 | 9.89 | 9.94 | 273,036 |
| 01 Sep 22 |
9.90000 -0.10 |
9.98 | 9.80 | 9.95 | 266,125 |
| 31 Aug 22 |
10.00000 +0.00 |
10.05 | 9.95 | 10.01 | 435,782 |
| 30 Aug 22 |
10.00000 +0.21 |
10.05 | 9.85 | 9.86 | 292,436 |
| 29 Aug 22 |
9.79000 -0.16 |
9.93 | 9.77 | 9.91 | 263,304 |
| 26 Aug 22 |
9.95000 -0.10 |
10.18 | 9.93 | 10.07 | 155,705 |
| 25 Aug 22 |
10.05000 +0.01 |
10.12 | 9.98 | 10.07 | 144,659 |
| 24 Aug 22 |
10.04000 -0.06 |
10.18 | 10.00 | 10.10 | 121,885 |
| 23 Aug 22 |
10.10000 +0.04 |
10.18 | 9.98 | 10.04 | 203,631 |
| 22 Aug 22 |
10.06000 -0.24 |
10.30 | 10.00 | 10.30 | 167,538 |
| 19 Aug 22 |
10.30000 -0.20 |
10.47 | 10.28 | 10.47 | 211,737 |
| 18 Aug 22 |
10.50000 +0.02 |
10.57 | 10.38 | 10.46 | 128,842 |
| 17 Aug 22 |
10.48000 -0.21 |
10.75 | 10.39 | 10.72 | 204,521 |
| 16 Aug 22 |
10.69000 -0.09 |
10.88 | 10.60 | 10.81 | 155,857 |
| 15 Aug 22 |
10.78000 -0.05 |
10.89 | 10.59 | 10.87 | 163,225 |
| 12 Aug 22 |
10.83000 +0.12 |
10.84 | 10.73 | 10.75 | 167,441 |
| 11 Aug 22 |
10.71000 +0.04 |
10.86 | 10.60 | 10.74 | 199,045 |
| 10 Aug 22 |
10.67000 +0.00 |
10.75 | 10.58 | 10.68 | 167,952 |
| 09 Aug 22 |
10.67000 +0.16 |
10.70 | 10.44 | 10.50 | 188,882 |
| 08 Aug 22 |
10.51000 -0.01 |
10.65 | 10.46 | 10.55 | 98,017 |
| 05 Aug 22 |
10.52000 +0.05 |
10.54 | 10.35 | 10.45 | 133,851 |
| 04 Aug 22 |
10.47000 +0.18 |
10.56 | 10.34 | 10.35 | 183,683 |
| 03 Aug 22 |
10.29000 +0.12 |
10.31 | 10.11 | 10.19 | 105,916 |
| 02 Aug 22 |
10.17000 -0.14 |
10.23 | 10.09 | 10.22 | 154,189 |
| 01 Aug 22 |
10.31000 +0.10 |
10.39 | 10.21 | 10.29 | 175,295 |
| 29 Jul 22 |
10.21000 -0.09 |
10.54 | 9.84 | 10.44 | 411,259 |
| 28 Jul 22 |
10.30000 +0.00 |
10.35 | 10.14 | 10.31 | 266,008 |
| 27 Jul 22 |
10.30000 +0.12 |
10.37 | 10.21 | 10.21 | 178,134 |
| 26 Jul 22 |
10.18000 -0.18 |
10.40 | 10.16 | 10.38 | 223,551 |
| 25 Jul 22 |
10.36000 +0.37 |
10.41 | 9.95 | 9.97 | 391,050 |
| 22 Jul 22 |
9.99000 +0.04 |
10.01 | 9.88 | 9.99 | 164,215 |
| 21 Jul 22 |
9.95000 -0.09 |
10.04 | 9.79 | 10.02 | 243,026 |
| 20 Jul 22 |
10.04000 +0.31 |
10.08 | 9.67 | 9.73 | 403,526 |
| 19 Jul 22 |
9.73500 +0.10 |
9.88 | 9.61 | 9.64 | 130,018 |
| 18 Jul 22 |
9.63500 +0.05 |
9.72 | 9.58 | 9.66 | 161,855 |
| 15 Jul 22 |
9.59000 +0.16 |
9.63 | 9.31 | 9.43 | 176,581 |
| 14 Jul 22 |
9.43000 -0.25 |
9.70 | 9.35 | 9.70 | 150,029 |
| 13 Jul 22 |
9.68000 -0.16 |
9.80 | 9.55 | 9.80 | 147,649 |
| 12 Jul 22 |
9.84000 -0.03 |
9.85 | 9.64 | 9.80 | 119,183 |
| 11 Jul 22 |
9.87000 -0.17 |
10.03 | 9.78 | 9.97 | 156,803 |
| 08 Jul 22 |
10.04000 +0.13 |
10.09 | 9.84 | 9.92 | 135,717 |
| 07 Jul 22 |
9.91500 +0.36 |
10.09 | 9.75 | 9.75 | 248,686 |
| 06 Jul 22 |
9.55500 +0.25 |
9.65 | 9.35 | 9.44 | 207,860 |
| 05 Jul 22 |
9.30500 -0.90 |
10.33 | 9.23 | 10.25 | 620,131 |
| 04 Jul 22 |
10.21000 +0.01 |
10.30 | 10.06 | 10.25 | 178,807 |
| 01 Jul 22 |
10.20000 +0.23 |
10.30 | 9.86 | 9.93 | 257,121 |
| 30 Jun 22 |
9.96500 -0.45 |
10.40 | 9.91 | 10.40 | 275,668 |
| 29 Jun 22 |
10.42000 +0.02 |
10.49 | 10.30 | 10.34 | 338,093 |
| 28 Jun 22 |
10.40000 +0.20 |
10.54 | 10.31 | 10.31 | 223,354 |
| 27 Jun 22 |
10.20000 +0.16 |
10.38 | 10.18 | 10.20 | 265,780 |
| 24 Jun 22 |
10.04000 +0.11 |
10.04 | 9.88 | 9.90 | 321,589 |
| 23 Jun 22 |
9.93000 -0.33 |
10.27 | 9.93 | 10.27 | 226,761 |
| 22 Jun 22 |
10.26000 -0.06 |
10.36 | 10.11 | 10.21 | 192,179 |
| 21 Jun 22 |
10.32000 +0.03 |
10.50 | 10.29 | 10.35 | 109,065 |
| 20 Jun 22 |
10.29000 -0.02 |
10.34 | 10.06 | 10.33 | 157,449 |
| 17 Jun 22 |
10.31000 +0.00 |
10.40 | 10.20 | 10.35 | 199,104 |
| 16 Jun 22 |
10.31000 -0.19 |
10.54 | 10.28 | 10.54 | 155,856 |
| 15 Jun 22 |
10.50000 +0.13 |
10.64 | 10.46 | 10.49 | 184,251 |
| 14 Jun 22 |
10.37000 +0.21 |
10.42 | 10.17 | 10.25 | 215,893 |
| 13 Jun 22 |
10.16000 -0.29 |
10.25 | 10.07 | 10.24 | 558,036 |
| 10 Jun 22 |
10.45000 -0.34 |
10.79 | 10.38 | 10.79 | 406,333 |
| 09 Jun 22 |
10.79000 +0.01 |
10.90 | 10.70 | 10.80 | 268,217 |
| 08 Jun 22 |
10.78000 -0.16 |
10.98 | 10.73 | 10.98 | 145,704 |
| 07 Jun 22 |
10.94000 -0.08 |
11.04 | 10.87 | 11.02 | 169,058 |
| 06 Jun 22 |
11.02000 +0.14 |
11.04 | 10.87 | 10.90 | 203,895 |
| 03 Jun 22 |
10.88000 -0.02 |
10.96 | 10.76 | 10.94 | 194,444 |
| 02 Jun 22 |
10.90000 +0.01 |
10.98 | 10.86 | 10.92 | 151,841 |
| 01 Jun 22 |
10.89000 -0.08 |
11.15 | 10.89 | 11.04 | 230,573 |
| 31 May 22 |
10.97000 -0.04 |
11.04 | 10.92 | 11.00 | 383,427 |
| 30 May 22 |
11.01000 +0.29 |
11.08 | 10.76 | 10.79 | 502,339 |
| 27 May 22 |
10.72000 +0.09 |
10.74 | 10.64 | 10.69 | 197,625 |
| 26 May 22 |
10.63000 +0.05 |
10.68 | 10.51 | 10.58 | 154,799 |
| 25 May 22 |
10.58000 -0.05 |
10.75 | 10.40 | 10.74 | 305,235 |
| 24 May 22 |
10.63000 -0.23 |
10.85 | 10.61 | 10.76 | 213,358 |
| 23 May 22 |
10.86000 +0.34 |
10.86 | 10.63 | 10.69 | 239,938 |
| 20 May 22 |
10.52000 -1.85 |
11.13 | 10.49 | 11.05 | 615,691 |
| 19 May 22 |
12.37000 -0.31 |
12.63 | 12.29 | 12.60 | 647,762 |
| 18 May 22 |
12.68000 +0.29 |
12.81 | 12.50 | 12.50 | 657,754 |
| 17 May 22 |
12.39000 +0.27 |
12.45 | 12.19 | 12.23 | 635,312 |
| 16 May 22 |
12.12000 +0.27 |
12.25 | 11.86 | 11.92 | 499,839 |
| 13 May 22 |
11.85000 +0.23 |
11.90 | 11.64 | 11.72 | 503,479 |
| 12 May 22 |
11.62000 +0.04 |
11.71 | 11.36 | 11.50 | 334,026 |
| 11 May 22 |
11.58000 +0.21 |
11.60 | 11.40 | 11.50 | 468,892 |
| 10 May 22 |
11.37000 +0.02 |
11.54 | 11.36 | 11.50 | 288,391 |
| 09 May 22 |
11.35000 -0.26 |
11.68 | 11.35 | 11.60 | 274,217 |
| 06 May 22 |
11.61000 +0.10 |
11.69 | 11.50 | 11.56 | 201,923 |
| 05 May 22 |
11.51000 -0.27 |
12.07 | 11.51 | 12.00 | 310,341 |
| 04 May 22 |
11.78000 -0.07 |
11.99 | 11.75 | 11.95 | 179,910 |
| 03 May 22 |
11.85000 +0.33 |
11.88 | 11.59 | 11.62 | 296,675 |
| 02 May 22 |
11.52000 +0.01 |
11.56 | 11.15 | 11.52 | 267,951 |
| 29 Apr 22 |
11.51000 +0.09 |
12.30 | 11.43 | 11.80 | 447,333 |
| 28 Apr 22 |
11.42000 -0.08 |
11.69 | 11.32 | 11.60 | 228,531 |
| 27 Apr 22 |
11.50000 -0.06 |
11.55 | 11.31 | 11.55 | 251,896 |
| 26 Apr 22 |
11.56000 +0.05 |
11.70 | 11.54 | 11.70 | 335,120 |
| 25 Apr 22 |
11.51000 -0.13 |
11.80 | 11.48 | 11.63 | 381,697 |
| 22 Apr 22 |
11.64000 -0.24 |
11.85 | 11.58 | 11.70 | 367,169 |
| 21 Apr 22 |
11.88000 +0.20 |
12.08 | 11.75 | 11.75 | 345,688 |
| 20 Apr 22 |
11.68000 +0.26 |
11.80 | 11.36 | 11.43 | 282,295 |
| 19 Apr 22 |
11.42000 +0.06 |
11.51 | 11.28 | 11.42 | 343,188 |
| 14 Apr 22 |
11.36000 +0.21 |
11.38 | 11.14 | 11.17 | 230,487 |
| 13 Apr 22 |
11.15000 +0.10 |
11.15 | 10.96 | 11.05 | 177,159 |
| 12 Apr 22 |
11.05000 +0.03 |
11.09 | 10.77 | 11.04 | 356,856 |
| 11 Apr 22 |
11.02000 +0.40 |
11.14 | 10.82 | 10.90 | 488,379 |
| 08 Apr 22 |
10.62000 +0.06 |
10.73 | 10.57 | 10.73 | 178,778 |
| 07 Apr 22 |
10.56000 -0.04 |
10.82 | 10.48 | 10.70 | 405,539 |
| 06 Apr 22 |
10.60000 -0.17 |
10.85 | 10.49 | 10.77 | 316,258 |
| 05 Apr 22 |
10.77000 -0.26 |
11.15 | 10.75 | 11.00 | 290,934 |
| 04 Apr 22 |
11.03000 -0.11 |
11.29 | 10.99 | 11.27 | 287,567 |
| 01 Apr 22 |
11.14000 +0.21 |
11.34 | 10.90 | 10.97 | 284,821 |
| 31 Mar 22 |
10.93000 -0.04 |
11.09 | 10.92 | 10.94 | 254,364 |
| 30 Mar 22 |
10.97000 -0.06 |
11.06 | 10.84 | 11.04 | 215,992 |
| 29 Mar 22 |
11.03000 +0.45 |
11.05 | 10.70 | 10.70 | 332,362 |
| 28 Mar 22 |
10.58000 +0.01 |
10.79 | 10.56 | 10.65 | 272,277 |
| 25 Mar 22 |
10.57000 -0.08 |
10.69 | 10.49 | 10.68 | 183,743 |
| 24 Mar 22 |
10.65000 -0.14 |
10.82 | 10.58 | 10.80 | 219,388 |
| 23 Mar 22 |
10.79000 -0.08 |
10.96 | 10.73 | 10.93 | 311,782 |
| 22 Mar 22 |
10.87000 +0.27 |
10.93 | 10.59 | 10.59 | 233,316 |
| 21 Mar 22 |
10.60000 -0.09 |
10.82 | 10.60 | 10.75 | 221,824 |
| 18 Mar 22 |
10.69000 -0.02 |
10.77 | 10.55 | 10.72 | 396,902 |
| 17 Mar 22 |
10.71000 -0.15 |
10.93 | 10.61 | 10.89 | 344,005 |
| 16 Mar 22 |
10.86000 +0.46 |
10.98 | 10.46 | 10.67 | 663,465 |
| 15 Mar 22 |
10.40000 +0.26 |
10.53 | 10.01 | 10.04 | 606,501 |
| 14 Mar 22 |
10.14000 +0.62 |
10.31 | 9.71 | 9.71 | 644,533 |
| 11 Mar 22 |
9.52000 +0.18 |
9.77 | 9.31 | 9.41 | 804,600 |
| 10 Mar 22 |
9.34500 -0.14 |
9.74 | 9.28 | 9.70 | 709,329 |
| 09 Mar 22 |
9.49000 +0.55 |
9.60 | 9.07 | 9.25 | 917,715 |
| 08 Mar 22 |
8.94500 +0.44 |
9.18 | 8.32 | 8.39 | 895,785 |
| 07 Mar 22 |
8.50000 -1.18 |
9.24 | 8.25 | 9.20 | 1,544,808 |
| 04 Mar 22 |
9.68000 -1.23 |
10.80 | 9.57 | 10.80 | 1,127,356 |
| 03 Mar 22 |
10.91000 -0.44 |
11.51 | 10.88 | 11.39 | 651,108 |
| 02 Mar 22 |
11.35000 +0.18 |
11.35 | 10.89 | 11.07 | 512,647 |
| 01 Mar 22 |
11.17000 -0.80 |
12.05 | 11.17 | 12.00 | 751,810 |
| 28 Feb 22 |
11.97000 -0.27 |
12.19 | 11.73 | 12.19 | 607,877 |
| 25 Feb 22 |
12.24000 +0.59 |
12.28 | 11.72 | 11.76 | 428,173 |
| 24 Feb 22 |
11.65000 -1.00 |
12.43 | 11.53 | 12.05 | 1,082,129 |
| 23 Feb 22 |
12.65000 +0.10 |
12.82 | 12.50 | 12.50 | 460,199 |
| 22 Feb 22 |
12.55000 -0.08 |
12.66 | 12.10 | 12.25 | 465,445 |
| 21 Feb 22 |
12.63000 +0.13 |
12.74 | 12.41 | 12.73 | 362,426 |
| 18 Feb 22 |
12.50000 +0.15 |
12.58 | 12.36 | 12.37 | 299,336 |
| 17 Feb 22 |
12.35000 -0.29 |
12.80 | 12.35 | 12.70 | 284,824 |
| 16 Feb 22 |
12.64000 +0.47 |
13.19 | 12.56 | 12.84 | 761,319 |
| 15 Feb 22 |
12.17000 +0.25 |
12.18 | 11.88 | 12.00 | 259,873 |
| 14 Feb 22 |
11.92000 -0.16 |
12.04 | 11.60 | 11.90 | 387,438 |
| 11 Feb 22 |
12.08000 +0.06 |
12.11 | 11.80 | 11.95 | 214,833 |
| 10 Feb 22 |
12.02000 -0.02 |
12.20 | 11.96 | 12.06 | 240,215 |
| 09 Feb 22 |
12.04000 +0.16 |
12.15 | 11.89 | 11.95 | 227,822 |
| 08 Feb 22 |
11.88000 -0.01 |
12.03 | 11.84 | 11.89 | 210,058 |
| 07 Feb 22 |
11.89000 +0.25 |
11.96 | 11.65 | 11.74 | 301,714 |
| 04 Feb 22 |
11.64000 -0.09 |
11.76 | 11.49 | 11.75 | 243,173 |
| 03 Feb 22 |
11.73000 -0.04 |
11.79 | 11.59 | 11.79 | 360,931 |
| 02 Feb 22 |
11.77000 +0.07 |
11.81 | 11.68 | 11.75 | 197,648 |
| 01 Feb 22 |
11.70000 +0.01 |
11.81 | 11.61 | 11.75 | 182,274 |
| 31 Jan 22 |
11.69000 +0.11 |
11.75 | 11.61 | 11.69 | 239,161 |
| 28 Jan 22 |
11.58000 -0.17 |
11.78 | 11.35 | 11.78 | 296,614 |
| 27 Jan 22 |
11.75000 +0.15 |
11.80 | 11.45 | 11.58 | 266,367 |
| 26 Jan 22 |
11.60000 +0.21 |
11.74 | 11.45 | 11.45 | 246,367 |
| 25 Jan 22 |
11.39000 +0.24 |
11.50 | 11.21 | 11.26 | 263,304 |
| 24 Jan 22 |
11.15000 -0.27 |
11.46 | 11.06 | 11.37 | 507,632 |
| 21 Jan 22 |
11.42000 -0.29 |
11.71 | 11.34 | 11.65 | 602,797 |
| 20 Jan 22 |
11.71000 -0.02 |
11.79 | 11.63 | 11.75 | 213,234 |
| 19 Jan 22 |
11.73000 -0.02 |
11.81 | 11.63 | 11.70 | 398,157 |
| 18 Jan 22 |
11.75000 -0.18 |
11.94 | 11.62 | 11.94 | 514,400 |
| 17 Jan 22 |
11.93000 -0.06 |
12.14 | 11.88 | 12.05 | 215,248 |
| 14 Jan 22 |
11.99000 +0.14 |
12.06 | 11.80 | 11.84 | 363,551 |
| 13 Jan 22 |
11.85000 +0.21 |
11.91 | 11.65 | 11.70 | 479,465 |
| 12 Jan 22 |
11.64000 -0.01 |
11.86 | 11.64 | 11.69 | 339,083 |
| 11 Jan 22 |
11.65000 +0.05 |
11.87 | 11.62 | 11.69 | 517,479 |
| 10 Jan 22 |
11.60000 -0.11 |
12.02 | 11.60 | 11.83 | 770,482 |
| 07 Jan 22 |
11.71000 +0.21 |
11.94 | 11.58 | 11.94 | 925,682 |
| 06 Jan 22 |
11.50000 -1.32 |
11.65 | 11.13 | 11.35 | 2,881,205 |
| 05 Jan 22 |
12.82000 -0.03 |
12.92 | 12.75 | 12.89 | 116,538 |
| 04 Jan 22 |
12.85000 -0.07 |
13.05 | 12.81 | 13.01 | 141,494 |
| 03 Jan 22 |
12.92000 +0.39 |
13.02 | 12.64 | 12.65 | 157,556 |
| 31 Dec 21 |
12.53000 +0.03 |
12.53 | 12.45 | 12.48 | 30,064 |
| 30 Dec 21 |
12.50000 -0.13 |
12.65 | 12.49 | 12.65 | 86,734 |
| 29 Dec 21 |
12.63000 -0.16 |
12.80 | 12.63 | 12.75 | 69,827 |
| 28 Dec 21 |
12.79000 +0.22 |
12.82 | 12.65 | 12.65 | 201,752 |
| 27 Dec 21 |
12.57000 +0.05 |
12.64 | 12.49 | 12.49 | 98,110 |
| 24 Dec 21 |
12.52000 +0.14 |
12.59 | 12.38 | 12.38 | 43,562 |
| 23 Dec 21 |
12.38000 +0.08 |
12.44 | 12.31 | 12.35 | 70,546 |
| 22 Dec 21 |
12.30000 -0.02 |
12.38 | 12.24 | 12.34 | 94,652 |
| 21 Dec 21 |
12.32000 +0.12 |
12.34 | 12.17 | 12.30 | 95,098 |
| 20 Dec 21 |
12.20000 -0.16 |
12.27 | 12.05 | 12.20 | 120,582 |
| 17 Dec 21 |
12.36000 -0.04 |
12.50 | 12.26 | 12.45 | 141,669 |
| 16 Dec 21 |
12.40000 +0.18 |
12.50 | 12.34 | 12.34 | 116,436 |
| 15 Dec 21 |
12.22000 +0.01 |
12.33 | 12.17 | 12.18 | 77,470 |
| 14 Dec 21 |
12.21000 +0.05 |
12.32 | 12.20 | 12.25 | 92,173 |
| 13 Dec 21 |
12.16000 -0.22 |
12.50 | 12.15 | 12.48 | 165,255 |
| 10 Dec 21 |
12.38000 -0.10 |
12.70 | 12.35 | 12.50 | 180,606 |
| 09 Dec 21 |
12.48000 -0.04 |
12.63 | 12.47 | 12.57 | 159,906 |
| 08 Dec 21 |
12.52000 -0.07 |
12.68 | 12.40 | 12.60 | 87,076 |
| 07 Dec 21 |
12.59000 +0.16 |
12.72 | 12.49 | 12.50 | 120,845 |
| 06 Dec 21 |
12.43000 +0.13 |
12.51 | 12.31 | 12.38 | 96,274 |
| 03 Dec 21 |
12.30000 -0.07 |
12.54 | 12.29 | 12.45 | 172,152 |
| 02 Dec 21 |
12.37000 +0.06 |
12.44 | 12.13 | 12.26 | 191,362 |
| 01 Dec 21 |
12.31000 +0.30 |
12.34 | 12.04 | 12.04 | 129,584 |
| 30 Nov 21 |
12.01000 +0.27 |
12.08 | 11.61 | 11.66 | 302,116 |
| 29 Nov 21 |
11.74000 +0.10 |
11.88 | 11.68 | 11.71 | 146,455 |
| 26 Nov 21 |
11.64000 -0.55 |
11.94 | 11.47 | 11.81 | 332,858 |
| 25 Nov 21 |
12.19000 +0.14 |
12.23 | 12.04 | 12.10 | 298,708 |
| 24 Nov 21 |
12.05000 +0.21 |
12.24 | 11.81 | 11.83 | 254,473 |
| 23 Nov 21 |
11.84000 +0.09 |
11.92 | 11.69 | 11.72 | 106,275 |
| 22 Nov 21 |
11.75000 -0.06 |
11.85 | 11.71 | 11.81 | 110,354 |
| 19 Nov 21 |
11.81000 +0.00 |
11.93 | 11.70 | 11.82 | 145,469 |
| 18 Nov 21 |
11.81000 -0.15 |
11.98 | 11.65 | 11.98 | 138,677 |
| 17 Nov 21 |
11.96000 -0.06 |
12.09 | 11.93 | 12.00 | 68,217 |
| 16 Nov 21 |
12.02000 -0.18 |
12.21 | 12.00 | 12.20 | 80,044 |
| 15 Nov 21 |
12.20000 +0.37 |
12.22 | 11.71 | 11.80 | 148,226 |
| 12 Nov 21 |
11.83000 -0.22 |
12.05 | 11.80 | 12.05 | 105,476 |
| 11 Nov 21 |
12.05000 +0.06 |
12.05 | 11.92 | 11.96 | 99,652 |
| 10 Nov 21 |
11.99000 -0.08 |
12.11 | 11.95 | 12.11 | 136,297 |
| 09 Nov 21 |
12.07000 -0.28 |
12.32 | 12.04 | 12.31 | 148,963 |
| 08 Nov 21 |
12.35000 +0.16 |
12.39 | 12.10 | 12.21 | 127,274 |
| 05 Nov 21 |
12.19000 +0.07 |
12.29 | 12.08 | 12.14 | 167,723 |
| 04 Nov 21 |
12.12000 +0.00 |
12.26 | 12.10 | 12.12 | 534,673 |
| 03 Nov 21 |
12.12000 -0.20 |
12.31 | 12.11 | 12.31 | 153,944 |
| 02 Nov 21 |
12.32000 -0.25 |
12.60 | 12.21 | 12.55 | 229,961 |
| 01 Nov 21 |
12.57000 +0.22 |
12.65 | 12.37 | 12.42 | 221,847 |
| 29 Oct 21 |
12.35000 -0.37 |
12.72 | 12.05 | 12.72 | 758,024 |
| 28 Oct 21 |
12.72000 +0.09 |
12.86 | 12.61 | 12.75 | 161,925 |
| 27 Oct 21 |
12.63000 -0.09 |
12.79 | 12.60 | 12.72 | 231,293 |
| 26 Oct 21 |
12.72000 +0.16 |
12.75 | 12.60 | 12.60 | 166,680 |
| 25 Oct 21 |
12.56000 +0.15 |
12.71 | 12.50 | 12.51 | 253,787 |
| 22 Oct 21 |
12.41000 +0.03 |
12.49 | 12.37 | 12.43 | 118,522 |
| 21 Oct 21 |
12.38000 -0.01 |
12.56 | 12.32 | 12.40 | 192,728 |
| 20 Oct 21 |
12.39000 -0.06 |
12.44 | 12.30 | 12.40 | 141,292 |
| 19 Oct 21 |
12.45000 +0.08 |
12.50 | 12.33 | 12.38 | 178,769 |
| 18 Oct 21 |
12.37000 +0.05 |
12.43 | 12.30 | 12.32 | 187,319 |
| 15 Oct 21 |
12.32000 +0.14 |
12.34 | 12.18 | 12.21 | 263,100 |
| 14 Oct 21 |
12.18000 +0.14 |
12.25 | 11.98 | 12.10 | 320,496 |
| 13 Oct 21 |
12.04000 +0.01 |
12.06 | 11.85 | 12.02 | 504,901 |
| 12 Oct 21 |
12.03000 +0.03 |
12.03 | 11.85 | 11.96 | 211,485 |
| 11 Oct 21 |
12.00000 +0.10 |
12.05 | 11.86 | 11.86 | 320,307 |
| 08 Oct 21 |
11.90000 +0.07 |
11.92 | 11.78 | 11.89 | 305,845 |
| 07 Oct 21 |
11.83000 +0.43 |
11.94 | 11.52 | 11.52 | 793,929 |
| 06 Oct 21 |
11.40000 -0.04 |
11.48 | 11.38 | 11.43 | 355,802 |
| 05 Oct 21 |
11.44000 +0.31 |
11.49 | 11.18 | 11.20 | 274,078 |
| 04 Oct 21 |
11.13000 -0.17 |
11.34 | 11.13 | 11.28 | 233,914 |
| 01 Oct 21 |
11.30000 +0.41 |
11.30 | 10.71 | 10.79 | 474,473 |
| 30 Sep 21 |
10.89000 +0.14 |
10.99 | 10.78 | 10.80 | 458,525 |
| 29 Sep 21 |
10.75000 +0.15 |
10.79 | 10.46 | 10.60 | 425,176 |
| 28 Sep 21 |
10.60000 +0.01 |
10.72 | 10.53 | 10.64 | 396,225 |
| 27 Sep 21 |
10.59000 +0.40 |
10.59 | 10.30 | 10.30 | 234,368 |
| 24 Sep 21 |
10.19000 +0.08 |
10.25 | 10.09 | 10.11 | 138,464 |
| 23 Sep 21 |
10.11000 +0.04 |
10.16 | 9.97 | 10.10 | 243,729 |
| 22 Sep 21 |
10.07000 +0.13 |
10.14 | 10.00 | 10.00 | 197,409 |
| 21 Sep 21 |
9.93500 +0.13 |
10.03 | 9.85 | 9.85 | 213,113 |
| 20 Sep 21 |
9.80500 -0.27 |
10.00 | 9.75 | 9.99 | 448,601 |
| 17 Sep 21 |
10.08000 -0.05 |
10.16 | 10.05 | 10.13 | 502,109 |
| 16 Sep 21 |
10.13000 -0.05 |
10.30 | 10.09 | 10.23 | 259,964 |
| 15 Sep 21 |
10.18000 -0.01 |
10.28 | 10.14 | 10.22 | 271,682 |
| 14 Sep 21 |
10.19000 +0.02 |
10.28 | 10.10 | 10.20 | 368,943 |
| 13 Sep 21 |
10.17000 -0.03 |
10.27 | 10.12 | 10.23 | 279,965 |
| 10 Sep 21 |
10.20000 -0.11 |
10.35 | 10.15 | 10.35 | 207,486 |
| 09 Sep 21 |
10.31000 +0.12 |
10.31 | 10.09 | 10.10 | 298,638 |
| 08 Sep 21 |
10.19000 +0.03 |
10.21 | 10.05 | 10.15 | 458,738 |
| 07 Sep 21 |
10.16000 -0.02 |
10.22 | 10.12 | 10.18 | 1,858,130 |
| 06 Sep 21 |
10.18000 +0.03 |
10.33 | 10.15 | 10.17 | 156,643 |
| 03 Sep 21 |
10.15000 -0.13 |
10.27 | 10.07 | 10.26 | 236,529 |
| 02 Sep 21 |
10.28000 -0.11 |
10.42 | 10.26 | 10.40 | 401,197 |
| 01 Sep 21 |
10.39000 -0.02 |
10.50 | 10.36 | 10.50 | 155,666 |
| 31 Aug 21 |
10.41000 -0.08 |
10.50 | 10.34 | 10.50 | 205,236 |
| 30 Aug 21 |
10.49000 +0.14 |
10.49 | 10.32 | 10.39 | 208,943 |
| 27 Aug 21 |
10.35000 +0.00 |
10.41 | 10.29 | 10.40 | 242,471 |
| 26 Aug 21 |
10.35000 -0.20 |
10.56 | 10.34 | 10.55 | 149,436 |
| 25 Aug 21 |
10.55000 -0.01 |
10.67 | 10.52 | 10.60 | 165,866 |
| 24 Aug 21 |
10.56000 +0.18 |
10.56 | 10.46 | 10.50 | 396,995 |
| 23 Aug 21 |
10.38000 +0.03 |
10.43 | 10.32 | 10.39 | 279,765 |
| 20 Aug 21 |
10.35000 -0.19 |
10.55 | 10.32 | 10.54 | 162,649 |
| 19 Aug 21 |
10.54000 -0.17 |
10.69 | 10.51 | 10.69 | 188,907 |
| 18 Aug 21 |
10.71000 +0.06 |
10.75 | 10.56 | 10.65 | 87,491 |
| 17 Aug 21 |
10.65000 -0.04 |
10.88 | 10.64 | 10.71 | 153,359 |
| 16 Aug 21 |
10.69000 -0.13 |
10.72 | 10.55 | 10.70 | 173,043 |
| 13 Aug 21 |
10.82000 +0.08 |
10.89 | 10.70 | 10.76 | 95,283 |
| 12 Aug 21 |
10.74000 +0.05 |
10.79 | 10.65 | 10.72 | 104,061 |
| 11 Aug 21 |
10.69000 +0.08 |
10.72 | 10.57 | 10.65 | 136,054 |
| 10 Aug 21 |
10.61000 +0.03 |
10.65 | 10.41 | 10.58 | 140,456 |
| 09 Aug 21 |
10.58000 +0.35 |
10.59 | 10.27 | 10.27 | 159,485 |
| 06 Aug 21 |
10.23000 +0.04 |
10.27 | 10.04 | 10.20 | 134,506 |
| 05 Aug 21 |
10.19000 +0.04 |
10.27 | 10.07 | 10.15 | 109,674 |
| 04 Aug 21 |
10.15000 -0.06 |
10.31 | 10.01 | 10.25 | 143,707 |
| 03 Aug 21 |
10.21000 -0.25 |
10.49 | 10.07 | 10.49 | 415,537 |
| 02 Aug 21 |
10.46000 -0.14 |
10.74 | 10.36 | 10.69 | 163,097 |
| 30 Jul 21 |
10.60000 -0.29 |
10.91 | 10.55 | 10.89 | 150,208 |
| 29 Jul 21 |
10.89000 -0.05 |
11.11 | 10.80 | 10.93 | 189,182 |
| 28 Jul 21 |
10.94000 -0.01 |
11.00 | 10.83 | 11.00 | 165,068 |
| 27 Jul 21 |
10.95000 -0.01 |
10.95 | 10.78 | 10.94 | 163,661 |
| 26 Jul 21 |
10.96000 +0.27 |
11.02 | 10.66 | 10.70 | 211,302 |
| 23 Jul 21 |
10.69000 +0.19 |
10.76 | 10.56 | 10.64 | 162,380 |
| 22 Jul 21 |
10.50000 +0.01 |
10.68 | 10.50 | 10.51 | 160,912 |
| 21 Jul 21 |
10.49000 +0.40 |
10.54 | 10.14 | 10.15 | 127,203 |
| 20 Jul 21 |
10.09000 +0.09 |
10.18 | 9.90 | 10.08 | 203,746 |
| 19 Jul 21 |
10.00000 -0.40 |
10.43 | 9.84 | 10.43 | 335,255 |
| 16 Jul 21 |
10.40000 +0.00 |
10.52 | 10.34 | 10.44 | 89,076 |
| 15 Jul 21 |
10.40000 -0.07 |
10.46 | 10.36 | 10.45 | 64,332 |
| 14 Jul 21 |
10.47000 -0.13 |
10.62 | 10.47 | 10.60 | 69,815 |
| 13 Jul 21 |
10.60000 +0.11 |
10.63 | 10.48 | 10.54 | 80,020 |
| 12 Jul 21 |
10.49000 -0.05 |
10.56 | 10.31 | 10.55 | 67,869 |
| 09 Jul 21 |
10.54000 +0.28 |
10.60 | 10.26 | 10.30 | 175,539 |
| 08 Jul 21 |
10.26000 -0.20 |
10.43 | 10.12 | 10.41 | 245,842 |
| 07 Jul 21 |
10.46000 +0.00 |
10.51 | 10.30 | 10.46 | 285,597 |
| 06 Jul 21 |
10.46000 -0.18 |
10.76 | 10.43 | 10.65 | 235,735 |
| 05 Jul 21 |
10.64000 +0.35 |
10.68 | 10.25 | 10.33 | 211,179 |
| 02 Jul 21 |
10.29000 +0.03 |
10.50 | 10.24 | 10.26 | 183,492 |
| 01 Jul 21 |
10.26000 +0.04 |
10.35 | 10.20 | 10.28 | 148,781 |
| 30 Jun 21 |
10.22000 +0.14 |
10.23 | 9.95 | 10.08 | 217,955 |
| 29 Jun 21 |
10.08000 -0.09 |
10.21 | 10.08 | 10.14 | 85,851 |
| 28 Jun 21 |
10.17000 +0.00 |
10.33 | 10.14 | 10.17 | 175,157 |
| 25 Jun 21 |
10.17000 -0.09 |
10.30 | 10.11 | 10.30 | 157,661 |
| 24 Jun 21 |
10.26000 +0.60 |
10.35 | 9.85 | 10.00 | 432,035 |
| 23 Jun 21 |
9.66500 -0.10 |
9.80 | 9.63 | 9.80 | 137,899 |
| 22 Jun 21 |
9.76500 -0.02 |
9.87 | 9.69 | 9.80 | 140,852 |
| 21 Jun 21 |
9.79000 +0.01 |
9.81 | 9.56 | 9.72 | 146,534 |
| 18 Jun 21 |
9.78000 -0.23 |
10.00 | 9.70 | 9.99 | 461,591 |
| 17 Jun 21 |
10.01000 -0.06 |
10.12 | 9.98 | 10.05 | 84,762 |
| 16 Jun 21 |
10.07000 -0.13 |
10.23 | 10.01 | 10.17 | 98,721 |
| 15 Jun 21 |
10.20000 +0.03 |
10.34 | 10.18 | 10.27 | 96,692 |
| 14 Jun 21 |
10.17000 -0.10 |
10.39 | 10.17 | 10.30 | 178,911 |
| 11 Jun 21 |
10.27000 +0.41 |
10.27 | 9.82 | 9.84 | 282,092 |
| 10 Jun 21 |
9.86000 -0.07 |
9.97 | 9.77 | 9.97 | 154,750 |
| 09 Jun 21 |
9.92500 -0.11 |
10.07 | 9.92 | 10.07 | 133,942 |
| 08 Jun 21 |
10.04000 -0.11 |
10.19 | 9.99 | 10.16 | 144,903 |
| 07 Jun 21 |
10.15000 -0.04 |
10.22 | 10.12 | 10.22 | 141,582 |
| 04 Jun 21 |
10.19000 +0.05 |
10.26 | 10.10 | 10.18 | 136,236 |
| 03 Jun 21 |
10.14000 +0.05 |
10.19 | 10.04 | 10.10 | 147,697 |
| 02 Jun 21 |
10.09000 +0.01 |
10.15 | 9.91 | 10.15 | 155,923 |
| 01 Jun 21 |
10.08000 +0.11 |
10.13 | 9.98 | 10.02 | 139,691 |
| 31 May 21 |
9.97000 -0.03 |
10.07 | 9.97 | 10.03 | 126,200 |
| 28 May 21 |
10.00000 -0.01 |
10.13 | 9.98 | 10.09 | 106,072 |
| 27 May 21 |
10.01000 -0.04 |
10.19 | 10.01 | 10.10 | 337,494 |
| 26 May 21 |
10.05000 -0.02 |
10.10 | 9.95 | 10.06 | 106,920 |
| 25 May 21 |
10.07000 -0.20 |
10.30 | 10.06 | 10.26 | 235,966 |
| 24 May 21 |
10.27000 +0.11 |
10.28 | 10.11 | 10.17 | 159,931 |
| 21 May 21 |
10.16000 +0.12 |
10.16 | 9.99 | 10.03 | 175,652 |
| 20 May 21 |
10.04000 -0.06 |
10.15 | 9.93 | 10.15 | 155,958 |
| 19 May 21 |
10.10000 -0.70 |
10.27 | 9.98 | 10.13 | 257,764 |
| 18 May 21 |
10.80000 +0.08 |
10.94 | 10.73 | 10.80 | 212,598 |
| 17 May 21 |
10.72000 -0.01 |
10.82 | 10.69 | 10.75 | 135,024 |
| 14 May 21 |
10.73000 +0.05 |
10.80 | 10.62 | 10.80 | 167,652 |
| 13 May 21 |
10.68000 +0.00 |
10.69 | 10.42 | 10.59 | 140,066 |
| 12 May 21 |
10.68000 +0.01 |
10.77 | 10.60 | 10.65 | 142,096 |
| 11 May 21 |
10.67000 -0.14 |
10.79 | 10.55 | 10.76 | 199,443 |
| 10 May 21 |
10.81000 +0.28 |
10.85 | 10.62 | 10.62 | 244,761 |
| 07 May 21 |
10.53000 +0.31 |
10.56 | 10.33 | 10.35 | 253,702 |
| 06 May 21 |
10.22000 -0.06 |
10.37 | 10.20 | 10.34 | 130,049 |
| 05 May 21 |
10.28000 +0.28 |
10.32 | 10.08 | 10.10 | 181,617 |
| 04 May 21 |
10.00000 -0.34 |
10.38 | 10.00 | 10.36 | 150,618 |
| 03 May 21 |
10.34000 +0.19 |
10.38 | 10.13 | 10.26 | 115,759 |
| 30 Apr 21 |
10.15000 -0.07 |
10.45 | 10.15 | 10.38 | 171,694 |
| 29 Apr 21 |
10.22000 -0.31 |
10.65 | 10.16 | 10.65 | 202,248 |
| 28 Apr 21 |
10.53000 +0.26 |
10.88 | 10.38 | 10.70 | 644,309 |
| 27 Apr 21 |
10.27000 -0.41 |
10.64 | 10.25 | 10.63 | 180,406 |
| 26 Apr 21 |
10.68000 +0.27 |
10.74 | 10.33 | 10.40 | 170,988 |
| 23 Apr 21 |
10.41000 +0.20 |
10.43 | 10.17 | 10.20 | 92,638 |
| 22 Apr 21 |
10.21000 +0.07 |
10.33 | 10.10 | 10.19 | 131,730 |
| 21 Apr 21 |
10.14000 +0.01 |
10.27 | 9.98 | 10.17 | 119,298 |
| 20 Apr 21 |
10.13000 -0.35 |
10.52 | 10.10 | 10.42 | 154,873 |
| 19 Apr 21 |
10.48000 +0.03 |
10.55 | 10.37 | 10.50 | 137,121 |
| 16 Apr 21 |
10.45000 +0.80 |
10.49 | 10.06 | 10.11 | 389,834 |
| 15 Apr 21 |
9.65500 -0.10 |
9.79 | 9.60 | 9.79 | 91,288 |
| 14 Apr 21 |
9.75000 -0.10 |
9.87 | 9.68 | 9.84 | 132,758 |
| 13 Apr 21 |
9.85000 -0.09 |
9.97 | 9.75 | 9.91 | 92,081 |
| 12 Apr 21 |
9.94500 +0.11 |
9.97 | 9.81 | 9.85 | 100,151 |
| 09 Apr 21 |
9.83000 -0.01 |
9.99 | 9.81 | 9.89 | 101,053 |
| 08 Apr 21 |
9.83500 -0.07 |
9.97 | 9.75 | 9.95 | 132,317 |
| 07 Apr 21 |
9.91000 +0.11 |
9.91 | 9.75 | 9.81 | 134,251 |
| 06 Apr 21 |
9.80000 +0.03 |
10.07 | 9.77 | 9.90 | 205,607 |
| 01 Apr 21 |
9.76500 +0.33 |
9.77 | 9.44 | 9.45 | 162,884 |
| 31 Mar 21 |
9.44000 -0.09 |
9.59 | 9.43 | 9.49 | 211,044 |
| 30 Mar 21 |
9.53000 +0.13 |
9.54 | 9.44 | 9.46 | 126,893 |
| 29 Mar 21 |
9.40000 -0.05 |
9.52 | 9.35 | 9.45 | 130,688 |
| 26 Mar 21 |
9.45000 +0.23 |
9.50 | 9.29 | 9.29 | 220,801 |
| 25 Mar 21 |
9.22000 -0.16 |
9.47 | 9.08 | 9.35 | 217,646 |
| 24 Mar 21 |
9.38000 +0.05 |
9.41 | 9.20 | 9.31 | 150,076 |
| 23 Mar 21 |
9.33000 +0.18 |
9.33 | 8.98 | 9.10 | 211,192 |
| 22 Mar 21 |
9.15000 -0.15 |
9.38 | 9.11 | 9.33 | 236,533 |
| 19 Mar 21 |
9.30000 -0.13 |
9.51 | 9.30 | 9.40 | 513,838 |
| 18 Mar 21 |
9.43000 +0.23 |
9.54 | 9.22 | 9.27 | 258,643 |
| 17 Mar 21 |
9.20000 -0.18 |
9.37 | 9.12 | 9.33 | 149,861 |
| 16 Mar 21 |
9.38000 +0.07 |
9.51 | 9.30 | 9.35 | 158,244 |
| 15 Mar 21 |
9.31000 -0.16 |
9.50 | 9.31 | 9.47 | 210,431 |
| 12 Mar 21 |
9.47000 +0.00 |
9.52 | 9.36 | 9.46 | 185,311 |
| 11 Mar 21 |
9.47000 +0.02 |
9.52 | 9.35 | 9.50 | 133,132 |
| 10 Mar 21 |
9.45000 +0.03 |
9.52 | 9.36 | 9.47 | 152,707 |
| 09 Mar 21 |
9.42000 -0.03 |
9.51 | 9.33 | 9.48 | 119,140 |
| 08 Mar 21 |
9.45000 +0.27 |
9.46 | 9.18 | 9.25 | 191,605 |
| 05 Mar 21 |
9.18000 -0.09 |
9.21 | 9.02 | 9.21 | 279,420 |
| 04 Mar 21 |
9.27000 -0.09 |
9.44 | 9.23 | 9.32 | 207,840 |
| 03 Mar 21 |
9.36000 +0.03 |
9.46 | 9.28 | 9.39 | 143,912 |
| 02 Mar 21 |
9.33000 +0.22 |
9.37 | 9.09 | 9.15 | 430,965 |
| 01 Mar 21 |
9.11000 +0.06 |
9.32 | 9.10 | 9.11 | 119,077 |
| 26 Feb 21 |
9.05000 -0.20 |
9.13 | 8.92 | 9.05 | 313,005 |
| 25 Feb 21 |
9.25000 +0.02 |
9.52 | 9.25 | 9.30 | 298,238 |
| 24 Feb 21 |
9.23000 +0.13 |
9.45 | 9.11 | 9.12 | 362,203 |
| 23 Feb 21 |
9.10000 +0.11 |
9.15 | 8.93 | 9.05 | 197,167 |
| 22 Feb 21 |
8.99000 +0.06 |
9.08 | 8.79 | 8.92 | 212,395 |
| 19 Feb 21 |
8.93000 +0.18 |
8.99 | 8.68 | 8.75 | 402,185 |
| 18 Feb 21 |
8.75000 -0.16 |
8.99 | 8.75 | 8.95 | 234,802 |
| 17 Feb 21 |
8.91000 -0.02 |
8.95 | 8.80 | 8.95 | 270,304 |
| 16 Feb 21 |
8.93000 +0.05 |
8.99 | 8.77 | 8.95 | 323,242 |
| 15 Feb 21 |
8.88000 -0.34 |
9.26 | 8.85 | 9.25 | 304,536 |
| 12 Feb 21 |
9.22000 +0.02 |
9.48 | 9.10 | 9.25 | 399,760 |
| 11 Feb 21 |
9.20000 +0.61 |
9.32 | 8.37 | 8.66 | 826,468 |
| 10 Feb 21 |
8.59000 -0.21 |
8.82 | 8.54 | 8.80 | 312,470 |
| 09 Feb 21 |
8.80000 +0.05 |
8.82 | 8.66 | 8.80 | 152,047 |
| 08 Feb 21 |
8.75000 +0.15 |
8.85 | 8.52 | 8.67 | 438,523 |
| 05 Feb 21 |
8.60000 +0.10 |
8.68 | 8.52 | 8.53 | 193,650 |
| 04 Feb 21 |
8.50000 -0.03 |
8.64 | 8.42 | 8.53 | 148,539 |
| 03 Feb 21 |
8.53000 +0.17 |
8.58 | 8.32 | 8.49 | 176,686 |
| 02 Feb 21 |
8.36000 +0.15 |
8.54 | 8.26 | 8.26 | 227,722 |
| 01 Feb 21 |
8.21000 +0.09 |
8.30 | 8.07 | 8.15 | 213,998 |
| 29 Jan 21 |
8.12000 -0.39 |
8.38 | 8.11 | 8.37 | 348,677 |
| 28 Jan 21 |
8.51000 +0.67 |
8.55 | 7.63 | 7.75 | 454,598 |
| 27 Jan 21 |
7.84000 -0.35 |
8.21 | 7.80 | 8.21 | 428,130 |
| 26 Jan 21 |
8.19000 -0.10 |
8.49 | 8.18 | 8.25 | 265,702 |
| 25 Jan 21 |
8.29000 -0.37 |
8.72 | 8.11 | 8.62 | 443,033 |
| 22 Jan 21 |
8.66000 -0.20 |
8.86 | 8.60 | 8.82 | 243,507 |
| 21 Jan 21 |
8.86000 -0.17 |
9.10 | 8.79 | 9.07 | 230,635 |
| 20 Jan 21 |
9.03000 +0.23 |
9.17 | 8.84 | 8.85 | 229,337 |
| 19 Jan 21 |
8.80000 +0.15 |
8.88 | 8.70 | 8.70 | 200,711 |
| 18 Jan 21 |
8.65000 +0.01 |
8.68 | 8.54 | 8.61 | 204,907 |
| 15 Jan 21 |
8.64000 -0.14 |
8.90 | 8.62 | 8.78 | 233,984 |
| 14 Jan 21 |
8.78000 +0.01 |
8.97 | 8.73 | 8.77 | 257,962 |
| 13 Jan 21 |
8.77000 -0.07 |
8.88 | 8.75 | 8.81 | 166,538 |
| 12 Jan 21 |
8.84000 +0.08 |
8.92 | 8.73 | 8.77 | 263,212 |
| 11 Jan 21 |
8.76000 -0.21 |
9.08 | 8.67 | 8.99 | 394,104 |
| 08 Jan 21 |
8.97000 +0.26 |
8.99 | 8.66 | 8.76 | 269,980 |
| 07 Jan 21 |
8.71000 +0.13 |
8.86 | 8.58 | 8.65 | 318,384 |
| 06 Jan 21 |
8.58000 +0.25 |
8.61 | 8.29 | 8.41 | 282,517 |
| 05 Jan 21 |
8.33000 +0.07 |
8.44 | 8.23 | 8.23 | 248,235 |
| 04 Jan 21 |
8.26000 +0.05 |
8.40 | 8.20 | 8.35 | 213,744 |
| 31 Dec 20 |
8.21000 -0.07 |
8.30 | 8.17 | 8.25 | 74,104 |
| 30 Dec 20 |
8.28000 -0.12 |
8.51 | 8.28 | 8.41 | 103,009 |
| 29 Dec 20 |
8.40000 +0.02 |
8.56 | 8.37 | 8.43 | 207,467 |
| 28 Dec 20 |
8.38000 -0.22 |
8.68 | 8.38 | 8.68 | 115,942 |
| 24 Dec 20 |
8.60000 +0.12 |
8.72 | 8.53 | 8.53 | 62,880 |
| 23 Dec 20 |
8.48000 +0.12 |
8.52 | 8.33 | 8.35 | 107,381 |
| 22 Dec 20 |
8.36000 +0.15 |
8.45 | 8.22 | 8.22 | 123,181 |
| 21 Dec 20 |
8.21000 -0.26 |
8.29 | 8.02 | 8.28 | 262,435 |
| 18 Dec 20 |
8.47000 -0.04 |
8.54 | 8.25 | 8.47 | 240,960 |
| 17 Dec 20 |
8.51000 +0.03 |
8.67 | 8.50 | 8.51 | 190,855 |
| 16 Dec 20 |
8.48000 +0.06 |
8.63 | 8.42 | 8.48 | 160,801 |
| 15 Dec 20 |
8.42000 +0.05 |
8.45 | 8.24 | 8.37 | 282,333 |
| 14 Dec 20 |
8.37000 +0.01 |
8.58 | 8.33 | 8.37 | 197,086 |
| 11 Dec 20 |
8.36000 -0.19 |
8.54 | 8.33 | 8.50 | 190,162 |
| 10 Dec 20 |
8.55000 -0.04 |
8.59 | 8.41 | 8.54 | 207,544 |
| 09 Dec 20 |
8.59000 +0.07 |
8.67 | 8.51 | 8.52 | 145,265 |
| 08 Dec 20 |
8.52000 -0.05 |
8.68 | 8.51 | 8.53 | 170,464 |
| 07 Dec 20 |
8.57000 -0.04 |
8.63 | 8.48 | 8.59 | 212,339 |
| 04 Dec 20 |
8.61000 +0.00 |
8.71 | 8.57 | 8.59 | 171,690 |
| 03 Dec 20 |
8.61000 -0.10 |
8.78 | 8.61 | 8.68 | 158,472 |
| 02 Dec 20 |
8.71000 -0.01 |
8.79 | 8.47 | 8.68 | 185,593 |
| 01 Dec 20 |
8.72000 +0.21 |
8.75 | 8.52 | 8.52 | 221,661 |
| 30 Nov 20 |
8.51000 -0.26 |
8.83 | 8.51 | 8.77 | 216,910 |
| 27 Nov 20 |
8.77000 -0.10 |
8.89 | 8.75 | 8.87 | 202,658 |
| 26 Nov 20 |
8.87000 +0.06 |
8.89 | 8.75 | 8.79 | 94,914 |
| 25 Nov 20 |
8.81000 +0.03 |
8.87 | 8.73 | 8.85 | 320,289 |
| 24 Nov 20 |
8.78000 +0.10 |
8.88 | 8.67 | 8.75 | 743,383 |
| 23 Nov 20 |
8.68000 +0.09 |
8.77 | 8.64 | 8.65 | 269,187 |
| 20 Nov 20 |
8.59000 +0.00 |
8.72 | 8.55 | 8.62 | 144,633 |
| 19 Nov 20 |
8.59000 -0.16 |
8.70 | 8.55 | 8.63 | 192,839 |
| 18 Nov 20 |
8.75000 -0.14 |
8.96 | 8.75 | 8.84 | 316,762 |
| 17 Nov 20 |
8.89000 +0.12 |
8.93 | 8.60 | 8.80 | 298,549 |
| 16 Nov 20 |
8.77000 +0.36 |
8.96 | 8.50 | 8.52 | 328,485 |
| 13 Nov 20 |
8.41000 +0.03 |
8.57 | 8.25 | 8.27 | 286,099 |
| 12 Nov 20 |
8.38000 -0.17 |
8.48 | 8.19 | 8.43 | 378,916 |
| 11 Nov 20 |
8.55000 -0.17 |
8.79 | 8.41 | 8.64 | 382,938 |
| 10 Nov 20 |
8.72000 +0.59 |
8.83 | 7.86 | 8.08 | 800,745 |
| 09 Nov 20 |
8.13000 +0.60 |
8.29 | 7.59 | 7.65 | 565,212 |
| 06 Nov 20 |
7.53000 -0.11 |
7.77 | 7.49 | 7.64 | 268,505 |
| 05 Nov 20 |
7.64000 +0.17 |
7.64 | 7.33 | 7.50 | 402,929 |
| 04 Nov 20 |
7.47000 +0.27 |
7.53 | 6.96 | 7.03 | 567,695 |
| 03 Nov 20 |
7.20000 +0.35 |
7.20 | 6.88 | 6.95 | 608,901 |
| 02 Nov 20 |
6.85000 +0.15 |
6.92 | 6.63 | 6.77 | 388,641 |
| 30 Oct 20 |
6.70000 +0.20 |
6.71 | 6.47 | 6.50 | 319,043 |
| 29 Oct 20 |
6.50000 +0.01 |
6.64 | 6.31 | 6.41 | 582,285 |
| 28 Oct 20 |
6.49000 -0.30 |
6.60 | 6.27 | 6.60 | 1,024,197 |
| 27 Oct 20 |
6.79000 +0.21 |
6.99 | 6.74 | 6.75 | 664,695 |
| 26 Oct 20 |
6.58000 -0.09 |
6.63 | 6.43 | 6.58 | 363,514 |
| 23 Oct 20 |
6.67000 +0.09 |
6.80 | 6.53 | 6.55 | 284,840 |
| 22 Oct 20 |
6.58000 +0.09 |
6.58 | 6.36 | 6.45 | 207,352 |
| 21 Oct 20 |
6.49000 -0.12 |
6.66 | 6.43 | 6.64 | 242,767 |
| 20 Oct 20 |
6.61000 +0.18 |
6.63 | 6.35 | 6.35 | 322,893 |
| 19 Oct 20 |
6.43000 +0.10 |
6.48 | 6.33 | 6.33 | 152,477 |
| 16 Oct 20 |
6.33000 +0.00 |
6.42 | 6.27 | 6.34 | 180,023 |
| 15 Oct 20 |
6.33000 -0.11 |
6.38 | 6.16 | 6.37 | 296,909 |
| 14 Oct 20 |
6.44000 +0.14 |
6.58 | 6.23 | 6.29 | 360,578 |
| 13 Oct 20 |
6.30000 -0.28 |
6.58 | 6.29 | 6.56 | 209,345 |
| 12 Oct 20 |
6.58000 +0.24 |
6.58 | 6.29 | 6.34 | 233,095 |
| 09 Oct 20 |
6.34000 -0.22 |
6.59 | 6.31 | 6.59 | 156,196 |
| 08 Oct 20 |
6.56000 +0.16 |
6.56 | 6.37 | 6.44 | 226,624 |
| 07 Oct 20 |
6.40000 -0.11 |
6.55 | 6.40 | 6.45 | 217,749 |
| 06 Oct 20 |
6.51000 +0.27 |
6.52 | 6.15 | 6.27 | 356,878 |
| 05 Oct 20 |
6.24000 +0.32 |
6.28 | 5.94 | 5.94 | 288,879 |
| 02 Oct 20 |
5.92000 -0.10 |
5.98 | 5.85 | 5.93 | 217,282 |
| 01 Oct 20 |
6.02000 +0.05 |
6.09 | 5.91 | 6.00 | 240,302 |
| 30 Sep 20 |
5.97000 +0.01 |
6.11 | 5.90 | 5.90 | 245,362 |
| 29 Sep 20 |
5.96000 -0.11 |
6.07 | 5.96 | 6.05 | 175,575 |
| 28 Sep 20 |
6.07000 +0.16 |
6.14 | 6.01 | 6.03 | 219,623 |
| 25 Sep 20 |
5.91000 -0.19 |
6.12 | 5.84 | 6.12 | 240,956 |
| 24 Sep 20 |
6.10000 +0.10 |
6.11 | 5.85 | 5.92 | 418,398 |
| 23 Sep 20 |
6.00000 -0.22 |
6.28 | 5.95 | 6.21 | 328,990 |
| 22 Sep 20 |
6.22000 -0.26 |
6.49 | 6.22 | 6.45 | 188,211 |
| 21 Sep 20 |
6.48000 -0.37 |
6.83 | 6.44 | 6.83 | 394,316 |
| 18 Sep 20 |
6.85000 +0.11 |
6.95 | 6.65 | 6.74 | 383,051 |
| 17 Sep 20 |
6.74000 -0.11 |
6.83 | 6.70 | 6.73 | 149,775 |
| 16 Sep 20 |
6.85000 +0.02 |
6.85 | 6.70 | 6.83 | 235,030 |
| 15 Sep 20 |
6.83000 -0.06 |
6.94 | 6.75 | 6.92 | 282,478 |
| 14 Sep 20 |
6.89000 -0.17 |
7.13 | 6.86 | 7.09 | 165,562 |
| 11 Sep 20 |
7.06000 +0.03 |
7.06 | 6.87 | 7.06 | 258,796 |
| 10 Sep 20 |
7.03000 -0.26 |
7.29 | 7.00 | 7.28 | 195,426 |
| 09 Sep 20 |
7.29000 +0.57 |
7.37 | 6.66 | 6.70 | 845,579 |
| 08 Sep 20 |
6.72000 -0.13 |
6.92 | 6.67 | 6.86 | 161,471 |
| 07 Sep 20 |
6.85000 +0.38 |
6.93 | 6.50 | 6.50 | 381,574 |
| 04 Sep 20 |
6.47000 +0.00 |
6.63 | 6.38 | 6.43 | 179,909 |
| 03 Sep 20 |
6.47000 -0.13 |
6.71 | 6.47 | 6.65 | 213,133 |
| 02 Sep 20 |
6.60000 +0.03 |
6.78 | 6.54 | 6.60 | 225,959 |
| 01 Sep 20 |
6.57000 +0.01 |
6.60 | 6.41 | 6.60 | 201,790 |
| 31 Aug 20 |
6.56000 -0.09 |
6.85 | 6.56 | 6.68 | 205,101 |
| 28 Aug 20 |
6.65000 +0.08 |
6.70 | 6.48 | 6.57 | 143,133 |
| 27 Aug 20 |
6.57000 -0.02 |
6.61 | 6.48 | 6.60 | 159,529 |
| 26 Aug 20 |
6.59000 +0.02 |
6.66 | 6.50 | 6.65 | 162,997 |
| 25 Aug 20 |
6.57000 -0.15 |
6.93 | 6.57 | 6.75 | 256,578 |
| 24 Aug 20 |
6.72000 +0.19 |
6.75 | 6.55 | 6.55 | 185,581 |
| 21 Aug 20 |
6.53000 -0.09 |
6.67 | 6.40 | 6.64 | 162,516 |
| 20 Aug 20 |
6.62000 -0.04 |
6.67 | 6.53 | 6.59 | 172,662 |
| 19 Aug 20 |
6.66000 -0.01 |
6.70 | 6.53 | 6.64 | 140,533 |
| 18 Aug 20 |
6.67000 -0.09 |
6.78 | 6.61 | 6.75 | 107,881 |
| 17 Aug 20 |
6.76000 -0.03 |
6.85 | 6.66 | 6.80 | 98,939 |
| 14 Aug 20 |
6.79000 -0.02 |
6.87 | 6.62 | 6.87 | 172,368 |
| 13 Aug 20 |
6.81000 -0.08 |
6.94 | 6.78 | 6.86 | 135,904 |
| 12 Aug 20 |
6.89000 -0.02 |
6.96 | 6.86 | 6.89 | 155,130 |
| 11 Aug 20 |
6.91000 +0.15 |
7.00 | 6.79 | 6.79 | 308,133 |
| 10 Aug 20 |
6.76000 +0.01 |
6.86 | 6.65 | 6.76 | 185,674 |
| 07 Aug 20 |
6.75000 -0.02 |
6.79 | 6.46 | 6.77 | 306,557 |
| 06 Aug 20 |
6.77000 -0.19 |
6.93 | 6.63 | 6.89 | 375,472 |
| 05 Aug 20 |
6.96000 +0.10 |
6.96 | 6.76 | 6.80 | 261,040 |
| 04 Aug 20 |
6.86000 -0.07 |
7.04 | 6.71 | 6.95 | 379,518 |
| 03 Aug 20 |
6.93000 +0.23 |
6.94 | 6.48 | 6.74 | 237,432 |
| 31 Jul 20 |
6.70000 -0.09 |
6.93 | 6.68 | 6.77 | 393,216 |
| 30 Jul 20 |
6.79000 +0.41 |
6.99 | 6.54 | 6.60 | 855,396 |
| 29 Jul 20 |
6.38000 -0.04 |
6.44 | 6.30 | 6.43 | 236,353 |
| 28 Jul 20 |
6.42000 +0.06 |
6.52 | 6.30 | 6.38 | 300,110 |
| 27 Jul 20 |
6.36000 -0.17 |
6.51 | 6.30 | 6.51 | 314,824 |
| 24 Jul 20 |
6.53000 +0.05 |
6.53 | 6.37 | 6.42 | 314,904 |
| 23 Jul 20 |
6.48000 -0.15 |
6.73 | 6.43 | 6.67 | 220,871 |
| 22 Jul 20 |
6.63000 -0.04 |
6.69 | 6.45 | 6.63 | 435,716 |
| 21 Jul 20 |
6.67000 +0.17 |
6.73 | 6.53 | 6.53 | 515,527 |
| 20 Jul 20 |
6.50000 +0.11 |
6.50 | 6.28 | 6.30 | 552,101 |
| 17 Jul 20 |
6.39000 +0.08 |
6.39 | 6.25 | 6.31 | 265,332 |
| 16 Jul 20 |
6.31000 -0.09 |
6.39 | 6.26 | 6.35 | 205,140 |
| 15 Jul 20 |
6.40000 +0.01 |
6.46 | 6.31 | 6.44 | 210,281 |
| 14 Jul 20 |
6.39000 -0.01 |
6.40 | 6.25 | 6.35 | 230,957 |
| 13 Jul 20 |
6.40000 +0.08 |
6.49 | 6.31 | 6.34 | 160,081 |
| 10 Jul 20 |
6.32000 +0.13 |
6.37 | 6.05 | 6.12 | 310,662 |
| 09 Jul 20 |
6.19000 -0.05 |
6.31 | 6.17 | 6.25 | 259,498 |
| 08 Jul 20 |
6.24000 -0.07 |
6.27 | 6.15 | 6.24 | 427,153 |
| 07 Jul 20 |
6.31000 +0.00 |
6.34 | 6.21 | 6.31 | 407,461 |
| 06 Jul 20 |
6.31000 +0.14 |
6.39 | 6.25 | 6.28 | 372,458 |
| 03 Jul 20 |
6.17000 +0.19 |
6.22 | 5.91 | 5.93 | 408,170 |
| 02 Jul 20 |
5.98000 +0.23 |
6.06 | 5.76 | 5.80 | 465,449 |
| 01 Jul 20 |
5.75000 -0.09 |
5.91 | 5.62 | 5.90 | 398,970 |
| 30 Jun 20 |
5.84000 +0.03 |
5.90 | 5.64 | 5.84 | 478,099 |
| 29 Jun 20 |
5.81000 +0.08 |
5.84 | 5.59 | 5.70 | 309,305 |
| 26 Jun 20 |
5.73000 -0.12 |
5.91 | 5.62 | 5.91 | 447,076 |
| 25 Jun 20 |
5.85000 +0.12 |
5.86 | 5.58 | 5.70 | 384,531 |
| 24 Jun 20 |
5.73000 -0.27 |
6.11 | 5.70 | 6.04 | 405,039 |
| 23 Jun 20 |
6.00000 +0.00 |
6.23 | 5.98 | 6.07 | 355,080 |
| 22 Jun 20 |
6.00000 -0.06 |
6.08 | 5.88 | 6.03 | 593,333 |
| 19 Jun 20 |
6.06000 -0.38 |
6.49 | 6.05 | 6.49 | 786,442 |
| 18 Jun 20 |
6.44000 +0.03 |
6.58 | 6.33 | 6.41 | 413,246 |
| 17 Jun 20 |
6.41000 -0.21 |
6.66 | 6.37 | 6.63 | 777,538 |
| 16 Jun 20 |
6.62000 +0.50 |
6.70 | 6.25 | 6.34 | 746,264 |
| 15 Jun 20 |
6.12000 -0.11 |
6.22 | 5.94 | 6.05 | 486,457 |
| 12 Jun 20 |
6.23000 +0.06 |
6.44 | 6.00 | 6.10 | 749,871 |
| 11 Jun 20 |
6.17000 -0.44 |
6.52 | 6.04 | 6.51 | 761,337 |
| 10 Jun 20 |
6.61000 -0.38 |
7.03 | 6.59 | 7.02 | 499,040 |
| 09 Jun 20 |
6.99000 -0.28 |
7.27 | 6.82 | 7.27 | 754,138 |
| 08 Jun 20 |
7.27000 -0.18 |
7.57 | 7.10 | 7.37 | 871,436 |
| 05 Jun 20 |
7.45000 +0.45 |
7.48 | 6.95 | 7.10 | 1,331,791 |
| 04 Jun 20 |
7.00000 +0.17 |
7.03 | 6.45 | 6.74 | 1,437,856 |
| 03 Jun 20 |
6.83000 +0.74 |
6.94 | 6.14 | 6.22 | 1,909,505 |
| 02 Jun 20 |
6.09000 +0.65 |
6.10 | 5.50 | 5.50 | 1,276,538 |
| 01 Jun 20 |
5.44000 +0.31 |
5.46 | 5.19 | 5.25 | 488,619 |
| 29 May 20 |
5.13000 -0.08 |
5.24 | 5.01 | 5.20 | 602,055 |
| 28 May 20 |
5.21000 -0.13 |
5.45 | 5.05 | 5.41 | 596,601 |
| 27 May 20 |
5.34000 +0.14 |
5.50 | 5.16 | 5.22 | 1,032,046 |
| 26 May 20 |
5.20000 +0.36 |
5.28 | 4.90 | 4.90 | 773,323 |
| 25 May 20 |
4.84500 +0.21 |
4.84 | 4.51 | 4.57 | 496,784 |
| 22 May 20 |
4.63500 -0.04 |
4.74 | 4.45 | 4.61 | 1,140,833 |
| 21 May 20 |
4.67500 -0.14 |
4.80 | 4.63 | 4.78 | 489,341 |
| 20 May 20 |
4.81500 -0.11 |
4.94 | 4.66 | 4.90 | 500,829 |
| 19 May 20 |
4.92000 -0.03 |
5.12 | 4.80 | 5.01 | 466,450 |
| 18 May 20 |
4.95000 +0.08 |
5.02 | 4.72 | 4.97 | 820,440 |
| 15 May 20 |
4.87000 -0.03 |
5.12 | 4.87 | 5.01 | 307,768 |
| 14 May 20 |
4.90000 -0.11 |
5.06 | 4.85 | 5.00 | 384,456 |
| 13 May 20 |
5.01000 -0.09 |
5.10 | 5.01 | 5.08 | 272,852 |
| 12 May 20 |
5.10000 -0.16 |
5.36 | 5.10 | 5.36 | 265,684 |
| 11 May 20 |
5.26000 +0.11 |
5.47 | 5.20 | 5.33 | 518,583 |
| 08 May 20 |
5.15000 -0.04 |
5.26 | 5.10 | 5.20 | 142,431 |
| 07 May 20 |
5.19000 +0.02 |
5.19 | 5.06 | 5.14 | 228,147 |
| 06 May 20 |
5.17000 -0.13 |
5.35 | 5.10 | 5.33 | 223,448 |
| 05 May 20 |
5.30000 +0.13 |
5.38 | 5.17 | 5.28 | 248,939 |
| 04 May 20 |
5.17000 -0.19 |
5.24 | 5.04 | 5.24 | 362,798 |
| 30 Apr 20 |
5.36000 +0.10 |
5.57 | 5.23 | 5.39 | 616,105 |
| 29 Apr 20 |
5.26000 -0.10 |
5.49 | 5.26 | 5.40 | 970,150 |
| 28 Apr 20 |
5.36000 +0.11 |
5.43 | 5.27 | 5.28 | 263,054 |
| 27 Apr 20 |
5.25000 -0.08 |
5.44 | 5.23 | 5.44 | 242,595 |
| 24 Apr 20 |
5.33000 -0.38 |
5.54 | 5.11 | 5.49 | 468,286 |
| 23 Apr 20 |
5.71000 +0.48 |
5.71 | 5.21 | 5.34 | 346,745 |
| 22 Apr 20 |
5.23000 +0.00 |
5.28 | 5.12 | 5.28 | 332,834 |
| 21 Apr 20 |
5.23000 -0.25 |
5.44 | 5.23 | 5.44 | 283,658 |
| 20 Apr 20 |
5.48000 -0.17 |
5.80 | 5.40 | 5.80 | 301,265 |
| 17 Apr 20 |
5.65000 +0.05 |
5.83 | 5.57 | 5.83 | 304,983 |
| 16 Apr 20 |
5.60000 -0.12 |
5.94 | 5.54 | 5.80 | 252,177 |
| 15 Apr 20 |
5.72000 -0.49 |
6.24 | 5.59 | 6.24 | 473,151 |
| 14 Apr 20 |
6.21000 +0.35 |
6.38 | 5.99 | 6.37 | 517,561 |
| 09 Apr 20 |
5.86000 +0.00 |
6.38 | 5.85 | 5.99 | 389,677 |
| 08 Apr 20 |
5.86000 +0.13 |
5.90 | 5.57 | 5.79 | 355,432 |
| 07 Apr 20 |
5.73000 +0.29 |
5.95 | 5.56 | 5.62 | 534,408 |
| 06 Apr 20 |
5.44000 +0.47 |
5.47 | 5.26 | 5.40 | 349,664 |
| 03 Apr 20 |
4.96500 -0.05 |
5.19 | 4.93 | 5.18 | 239,981 |
| 02 Apr 20 |
5.02000 -0.11 |
5.31 | 5.00 | 5.15 | 319,029 |
| 01 Apr 20 |
5.13000 -0.72 |
5.68 | 5.12 | 5.67 | 655,063 |
| 31 Mar 20 |
5.85000 +0.12 |
6.04 | 5.75 | 5.85 | 421,599 |
| 30 Mar 20 |
5.73000 -0.23 |
6.05 | 5.55 | 6.00 | 277,481 |
| 27 Mar 20 |
5.96000 -0.12 |
6.34 | 5.56 | 6.24 | 603,656 |
| 26 Mar 20 |
6.08000 +0.28 |
6.20 | 5.71 | 5.80 | 437,688 |
| 25 Mar 20 |
5.80000 +0.37 |
6.84 | 5.79 | 6.50 | 737,931 |
| 24 Mar 20 |
5.43000 +0.68 |
5.43 | 4.86 | 5.00 | 434,076 |
| 23 Mar 20 |
4.75000 -0.02 |
5.20 | 4.74 | 4.84 | 457,596 |
| 20 Mar 20 |
4.76600 +0.28 |
5.00 | 4.72 | 4.82 | 509,347 |
| 19 Mar 20 |
4.48800 -0.18 |
5.37 | 4.45 | 5.37 | 475,625 |
| 18 Mar 20 |
4.67200 -0.67 |
5.50 | 4.60 | 5.41 | 528,086 |
| 17 Mar 20 |
5.34500 -0.34 |
6.00 | 5.25 | 5.97 | 548,662 |
| 16 Mar 20 |
5.68000 -1.05 |
6.49 | 5.55 | 6.49 | 613,472 |
| 13 Mar 20 |
6.72500 -0.16 |
7.32 | 6.68 | 7.10 | 488,053 |
| 12 Mar 20 |
6.88500 -1.08 |
7.60 | 6.83 | 7.50 | 363,559 |
| 11 Mar 20 |
7.96500 -0.15 |
8.31 | 7.88 | 8.25 | 553,718 |
| 10 Mar 20 |
8.11500 -0.23 |
8.87 | 8.11 | 8.53 | 685,164 |
| 09 Mar 20 |
8.34500 -0.85 |
8.83 | 8.35 | 8.65 | 480,582 |
| 06 Mar 20 |
9.20000 -0.12 |
9.36 | 9.00 | 9.00 | 474,506 |
| 05 Mar 20 |
9.32000 -0.37 |
9.81 | 9.25 | 9.80 | 453,942 |
| 04 Mar 20 |
9.68500 -0.06 |
9.90 | 9.64 | 9.81 | 425,885 |
| 03 Mar 20 |
9.75000 -0.05 |
10.11 | 9.75 | 10.02 | 437,181 |
| 02 Mar 20 |
9.80000 -0.14 |
10.15 | 9.63 | 9.85 | 511,287 |
| 28 Feb 20 |
9.93500 -0.66 |
10.31 | 9.81 | 10.26 | 641,471 |
| 27 Feb 20 |
10.60000 -0.41 |
10.97 | 10.56 | 10.85 | 395,005 |
| 26 Feb 20 |
11.01000 +0.04 |
11.16 | 10.69 | 10.94 | 448,995 |
| 25 Feb 20 |
10.97000 -0.41 |
11.80 | 10.92 | 11.44 | 498,958 |
| 24 Feb 20 |
11.38000 -0.52 |
11.79 | 11.30 | 11.79 | 251,994 |
| 21 Feb 20 |
11.90000 -0.13 |
12.10 | 11.89 | 12.10 | 99,206 |
| 20 Feb 20 |
12.03000 -0.03 |
12.17 | 12.01 | 12.10 | 110,337 |
| 19 Feb 20 |
12.06000 -0.07 |
12.18 | 12.03 | 12.14 | 92,014 |
| 18 Feb 20 |
12.13000 +0.02 |
12.19 | 11.97 | 12.19 | 97,719 |
| 17 Feb 20 |
12.11000 -0.02 |
12.24 | 12.11 | 12.20 | 113,707 |
| 14 Feb 20 |
12.13000 +0.08 |
12.39 | 12.13 | 12.18 | 152,603 |
| 13 Feb 20 |
12.05000 -0.21 |
12.28 | 12.05 | 12.28 | 186,419 |
| 12 Feb 20 |
12.26000 -0.08 |
12.51 | 12.22 | 12.37 | 257,819 |
| 11 Feb 20 |
12.34000 +0.26 |
12.34 | 12.16 | 12.20 | 290,525 |
| 10 Feb 20 |
12.08000 +0.62 |
12.08 | 11.63 | 11.65 | 518,277 |
| 07 Feb 20 |
11.46000 -0.30 |
11.95 | 11.46 | 11.90 | 257,003 |
| 06 Feb 20 |
11.76000 +0.39 |
12.38 | 11.73 | 11.73 | 464,872 |
| 05 Feb 20 |
11.37000 +0.06 |
11.41 | 11.29 | 11.40 | 184,266 |
| 04 Feb 20 |
11.31000 +0.20 |
11.41 | 11.15 | 11.15 | 119,687 |
| 03 Feb 20 |
11.11000 -0.02 |
11.19 | 11.05 | 11.09 | 102,577 |
| 31 Jan 20 |
11.13000 -0.06 |
11.25 | 11.01 | 11.13 | 201,391 |
| 30 Jan 20 |
11.19000 -0.03 |
11.23 | 11.05 | 11.12 | 132,152 |
| 29 Jan 20 |
11.22000 -0.07 |
11.36 | 11.20 | 11.36 | 74,734 |
| 28 Jan 20 |
11.29000 -0.11 |
11.39 | 11.21 | 11.38 | 149,634 |
| 27 Jan 20 |
11.40000 -0.24 |
11.64 | 11.33 | 11.64 | 109,138 |
| 24 Jan 20 |
11.64000 +0.10 |
11.71 | 11.50 | 11.53 | 131,225 |
| 23 Jan 20 |
11.54000 +0.01 |
11.57 | 11.31 | 11.50 | 155,125 |
| 22 Jan 20 |
11.53000 -0.06 |
11.70 | 11.45 | 11.68 | 142,538 |
| 21 Jan 20 |
11.59000 -0.19 |
11.78 | 11.59 | 11.78 | 86,960 |
| 20 Jan 20 |
11.78000 +0.00 |
11.85 | 11.73 | 11.85 | 108,404 |
| 17 Jan 20 |
11.78000 +0.17 |
11.86 | 11.56 | 11.66 | 200,174 |
| 16 Jan 20 |
11.61000 -0.13 |
11.88 | 11.48 | 11.75 | 207,867 |
| 15 Jan 20 |
11.74000 -0.01 |
11.78 | 11.53 | 11.78 | 153,917 |
| 14 Jan 20 |
11.75000 +0.13 |
11.84 | 11.60 | 11.66 | 178,715 |
| 13 Jan 20 |
11.62000 +0.32 |
11.65 | 11.34 | 11.40 | 148,916 |
| 10 Jan 20 |
11.30000 -0.03 |
11.44 | 11.25 | 11.44 | 100,049 |
| 09 Jan 20 |
11.33000 -0.22 |
11.75 | 11.32 | 11.69 | 149,919 |
| 08 Jan 20 |
11.55000 +0.30 |
11.55 | 11.10 | 11.20 | 204,898 |
| 07 Jan 20 |
11.25000 +0.49 |
11.50 | 10.98 | 10.99 | 281,795 |
| 06 Jan 20 |
10.76000 -0.08 |
10.88 | 10.63 | 10.88 | 75,463 |
| 03 Jan 20 |
10.84000 +0.04 |
10.86 | 10.75 | 10.80 | 54,453 |
| 02 Jan 20 |
10.80000 -0.17 |
11.15 | 10.80 | 11.00 | 122,589 |
| 31 Dec 19 |
10.97000 +0.08 |
10.98 | 10.84 | 10.90 | 50,602 |
| 30 Dec 19 |
10.89000 +0.21 |
10.91 | 10.69 | 10.74 | 68,986 |
| 27 Dec 19 |
10.68000 +0.00 |
10.74 | 10.63 | 10.66 | 63,438 |
| 24 Dec 19 |
10.68000 +0.01 |
10.70 | 10.62 | 10.68 | 39,147 |
| 23 Dec 19 |
10.67000 -0.08 |
10.74 | 10.61 | 10.72 | 77,686 |
| 20 Dec 19 |
10.75000 +0.22 |
10.84 | 10.51 | 10.51 | 166,769 |
| 19 Dec 19 |
10.53000 +0.01 |
10.56 | 10.45 | 10.50 | 112,150 |
| 18 Dec 19 |
10.52000 -0.08 |
10.60 | 10.45 | 10.55 | 60,471 |
| 17 Dec 19 |
10.60000 -0.05 |
10.70 | 10.57 | 10.66 | 238,276 |
| 16 Dec 19 |
10.65000 +0.05 |
10.71 | 10.57 | 10.65 | 102,370 |
| 13 Dec 19 |
10.60000 +0.17 |
10.61 | 10.43 | 10.51 | 190,801 |
| 12 Dec 19 |
10.43000 +0.07 |
10.50 | 10.30 | 10.40 | 72,559 |
| 11 Dec 19 |
10.36000 -0.14 |
10.55 | 10.35 | 10.52 | 58,251 |
| 10 Dec 19 |
10.50000 +0.04 |
10.57 | 10.44 | 10.44 | 114,411 |
| 09 Dec 19 |
10.46000 -0.08 |
10.60 | 10.46 | 10.58 | 113,599 |
| 06 Dec 19 |
10.54000 +0.01 |
10.66 | 10.45 | 10.55 | 52,768 |
| 05 Dec 19 |
10.53000 +0.51 |
10.79 | 10.13 | 10.15 | 323,715 |
| 04 Dec 19 |
10.02000 +0.08 |
10.05 | 9.94 | 9.97 | 145,682 |
| 03 Dec 19 |
9.94500 -0.05 |
10.03 | 9.94 | 9.98 | 114,726 |
| 02 Dec 19 |
9.99000 -0.04 |
10.10 | 9.97 | 10.03 | 114,191 |
| 29 Nov 19 |
10.03000 +0.03 |
10.03 | 9.95 | 9.97 | 50,809 |
| 28 Nov 19 |
10.00000 +0.02 |
10.02 | 9.96 | 9.97 | 57,785 |
| 27 Nov 19 |
9.97500 -0.02 |
10.08 | 9.94 | 10.04 | 105,959 |
| 26 Nov 19 |
9.99500 -0.15 |
10.20 | 9.97 | 10.13 | 195,914 |
| 25 Nov 19 |
10.15000 +0.01 |
10.20 | 10.09 | 10.15 | 110,457 |
| 22 Nov 19 |
10.14000 +0.17 |
10.17 | 9.96 | 9.98 | 92,159 |
| 21 Nov 19 |
9.97000 +0.05 |
9.97 | 9.80 | 9.93 | 124,865 |
| 20 Nov 19 |
9.92500 -0.05 |
9.96 | 9.85 | 9.96 | 81,975 |
| 19 Nov 19 |
9.98000 -0.07 |
10.11 | 9.95 | 10.08 | 75,294 |
| 18 Nov 19 |
10.05000 -0.15 |
10.23 | 9.96 | 10.18 | 69,734 |
| 15 Nov 19 |
10.20000 -0.07 |
10.31 | 10.17 | 10.24 | 69,161 |
| 14 Nov 19 |
10.27000 -0.03 |
10.32 | 10.17 | 10.32 | 95,033 |
| 13 Nov 19 |
10.30000 -0.06 |
10.36 | 10.20 | 10.36 | 77,186 |
| 12 Nov 19 |
10.36000 +0.23 |
10.39 | 10.07 | 10.15 | 251,463 |
| 11 Nov 19 |
10.13000 -0.10 |
10.24 | 10.13 | 10.20 | 215,193 |
| 08 Nov 19 |
10.23000 -0.02 |
10.26 | 10.08 | 10.25 | 136,614 |
| 07 Nov 19 |
10.25000 +0.23 |
10.27 | 9.99 | 9.99 | 165,385 |
| 06 Nov 19 |
10.02000 +0.05 |
10.04 | 9.96 | 9.98 | 69,415 |
| 05 Nov 19 |
9.97500 +0.08 |
10.05 | 9.85 | 9.85 | 114,818 |
| 04 Nov 19 |
9.90000 -0.03 |
9.99 | 9.83 | 9.98 | 143,312 |
| 01 Nov 19 |
9.92500 +0.13 |
10.03 | 9.77 | 9.80 | 113,758 |
| 31 Oct 19 |
9.80000 +0.08 |
9.85 | 9.49 | 9.73 | 295,670 |
| 30 Oct 19 |
9.72000 -0.06 |
9.81 | 9.66 | 9.77 | 74,827 |
| 29 Oct 19 |
9.78500 -0.01 |
9.85 | 9.78 | 9.79 | 62,643 |
| 28 Oct 19 |
9.79000 +0.03 |
9.86 | 9.64 | 9.78 | 109,282 |
| 25 Oct 19 |
9.75500 -0.32 |
10.06 | 9.61 | 10.02 | 200,286 |
| 24 Oct 19 |
10.08000 +0.29 |
10.18 | 9.89 | 9.89 | 150,076 |
| 23 Oct 19 |
9.79000 -0.13 |
9.96 | 9.72 | 9.90 | 295,821 |
| 22 Oct 19 |
9.92000 -0.12 |
10.04 | 9.92 | 10.02 | 52,889 |
| 21 Oct 19 |
10.04000 +0.02 |
10.11 | 10.00 | 10.02 | 87,167 |
| 18 Oct 19 |
10.02000 -0.13 |
10.18 | 10.02 | 10.13 | 85,044 |
| 17 Oct 19 |
10.15000 +0.15 |
10.16 | 9.95 | 9.99 | 93,687 |
| 16 Oct 19 |
9.99500 -0.06 |
10.09 | 9.95 | 10.05 | 97,277 |
| 15 Oct 19 |
10.05000 +0.03 |
10.08 | 9.99 | 10.05 | 118,901 |
| 14 Oct 19 |
10.02000 +0.03 |
10.02 | 9.89 | 9.95 | 65,846 |
| 11 Oct 19 |
9.99000 +0.05 |
10.07 | 9.95 | 9.97 | 119,053 |
| 10 Oct 19 |
9.93500 +0.09 |
9.97 | 9.85 | 9.90 | 158,894 |
| 09 Oct 19 |
9.85000 +0.01 |
9.90 | 9.82 | 9.82 | 107,535 |
| 08 Oct 19 |
9.84000 -0.01 |
9.91 | 9.75 | 9.80 | 142,764 |
| 07 Oct 19 |
9.85500 -0.10 |
9.94 | 9.80 | 9.89 | 93,826 |
| 04 Oct 19 |
9.95000 -0.02 |
10.02 | 9.85 | 9.98 | 130,670 |
| 03 Oct 19 |
9.96500 -0.31 |
10.24 | 9.93 | 10.24 | 218,290 |
| 02 Oct 19 |
10.27000 -0.03 |
10.33 | 9.82 | 10.25 | 225,825 |
| 01 Oct 19 |
10.30000 -0.12 |
10.44 | 10.23 | 10.44 | 112,821 |
| 30 Sep 19 |
10.42000 -0.03 |
10.47 | 10.37 | 10.45 | 128,256 |
| 27 Sep 19 |
10.45000 +0.05 |
10.45 | 10.32 | 10.45 | 79,686 |
| 26 Sep 19 |
10.40000 -0.07 |
10.55 | 10.39 | 10.40 | 101,804 |
| 25 Sep 19 |
10.47000 -0.14 |
10.70 | 10.39 | 10.64 | 118,524 |
| 24 Sep 19 |
10.61000 +0.07 |
10.81 | 10.54 | 10.58 | 111,997 |
| 23 Sep 19 |
10.54000 -0.06 |
10.54 | 10.32 | 10.51 | 134,113 |
| 20 Sep 19 |
10.60000 -0.11 |
10.73 | 10.55 | 10.69 | 154,758 |
| 19 Sep 19 |
10.71000 -0.10 |
10.86 | 10.67 | 10.80 | 94,849 |
| 18 Sep 19 |
10.81000 -0.02 |
10.89 | 10.75 | 10.75 | 130,983 |
| 17 Sep 19 |
10.83000 -0.01 |
10.89 | 10.52 | 10.88 | 187,095 |
| 16 Sep 19 |
10.84000 -0.59 |
11.16 | 10.82 | 11.12 | 206,704 |
| 13 Sep 19 |
11.43000 +0.07 |
11.45 | 11.25 | 11.42 | 106,298 |
| 12 Sep 19 |
11.36000 +0.15 |
11.36 | 11.19 | 11.24 | 144,678 |
| 11 Sep 19 |
11.21000 -0.11 |
11.49 | 11.13 | 11.37 | 134,960 |
| 10 Sep 19 |
11.32000 +0.28 |
11.41 | 11.02 | 11.04 | 273,305 |
| 09 Sep 19 |
11.04000 +0.14 |
11.06 | 10.85 | 10.85 | 168,321 |
| 06 Sep 19 |
10.90000 +0.14 |
10.90 | 10.72 | 10.78 | 167,643 |
| 05 Sep 19 |
10.76000 +0.07 |
10.80 | 10.69 | 10.70 | 104,380 |
| 04 Sep 19 |
10.69000 +0.01 |
10.74 | 10.65 | 10.69 | 138,264 |
| 03 Sep 19 |
10.68000 +0.01 |
10.70 | 10.60 | 10.65 | 117,776 |
| 02 Sep 19 |
10.67000 -0.07 |
10.78 | 10.66 | 10.76 | 100,329 |
| 30 Aug 19 |
10.74000 +0.16 |
10.80 | 10.60 | 10.60 | 165,142 |
| 29 Aug 19 |
10.58000 +0.08 |
10.58 | 10.50 | 10.54 | 115,234 |
| 28 Aug 19 |
10.50000 -0.04 |
10.54 | 10.38 | 10.54 | 148,291 |
| 27 Aug 19 |
10.54000 +0.08 |
10.54 | 10.41 | 10.47 | 141,714 |
| 26 Aug 19 |
10.46000 -0.02 |
10.50 | 10.33 | 10.50 | 78,074 |
| 23 Aug 19 |
10.48000 -0.01 |
10.54 | 10.45 | 10.47 | 176,595 |
| 22 Aug 19 |
10.49000 -0.06 |
10.56 | 10.45 | 10.56 | 158,936 |
| 21 Aug 19 |
10.55000 +0.01 |
10.60 | 10.46 | 10.56 | 319,775 |
| 20 Aug 19 |
10.54000 -0.08 |
10.66 | 10.54 | 10.64 | 235,861 |
| 19 Aug 19 |
10.62000 +0.05 |
10.67 | 10.59 | 10.62 | 223,773 |
| 16 Aug 19 |
10.57000 +0.00 |
10.65 | 10.55 | 10.59 | 146,691 |
| 15 Aug 19 |
10.57000 +0.00 |
10.63 | 10.41 | 10.53 | 206,935 |
| 14 Aug 19 |
10.57000 +0.11 |
10.62 | 10.46 | 10.50 | 239,974 |
| 13 Aug 19 |
10.46000 -0.10 |
10.64 | 10.39 | 10.64 | 177,680 |
| 12 Aug 19 |
10.56000 -0.24 |
10.86 | 10.55 | 10.79 | 134,055 |
| 09 Aug 19 |
10.80000 +0.09 |
10.90 | 10.54 | 10.63 | 315,959 |
| 08 Aug 19 |
10.71000 +0.23 |
10.71 | 10.56 | 10.60 | 201,282 |
| 07 Aug 19 |
10.48000 -0.05 |
10.69 | 10.41 | 10.50 | 276,780 |
| 06 Aug 19 |
10.53000 -0.02 |
10.65 | 10.50 | 10.50 | 221,496 |
| 05 Aug 19 |
10.55000 -0.34 |
10.75 | 10.38 | 10.75 | 383,317 |
| 02 Aug 19 |
10.89000 -0.15 |
11.04 | 10.76 | 11.04 | 334,822 |
| 01 Aug 19 |
11.04000 -0.16 |
11.25 | 10.96 | 11.25 | 238,998 |
| 31 Jul 19 |
11.20000 +0.06 |
11.24 | 11.05 | 11.20 | 317,837 |
| 30 Jul 19 |
11.14000 +0.00 |
11.28 | 11.08 | 11.25 | 333,706 |
| 29 Jul 19 |
11.14000 +0.06 |
11.51 | 11.08 | 11.15 | 359,897 |
| 26 Jul 19 |
11.08000 +0.47 |
11.24 | 10.65 | 10.66 | 264,535 |
| 25 Jul 19 |
10.61000 -0.05 |
10.79 | 10.60 | 10.75 | 94,621 |
| 24 Jul 19 |
10.66000 +0.10 |
10.73 | 10.57 | 10.62 | 191,124 |
| 23 Jul 19 |
10.56000 -0.11 |
10.71 | 10.54 | 10.67 | 324,313 |
| 22 Jul 19 |
10.67000 -0.03 |
10.75 | 10.03 | 10.20 | 667,559 |
| 19 Jul 19 |
10.70000 +0.83 |
10.70 | 9.88 | 9.88 | 707,899 |
| 18 Jul 19 |
9.87000 -0.15 |
10.05 | 9.86 | 10.00 | 237,262 |
| 17 Jul 19 |
10.02000 +0.17 |
10.08 | 9.82 | 9.90 | 230,693 |
| 16 Jul 19 |
9.85500 +0.25 |
9.99 | 9.56 | 9.60 | 284,046 |
| 15 Jul 19 |
9.60000 +0.06 |
9.69 | 9.47 | 9.52 | 219,062 |
| 12 Jul 19 |
9.54000 +0.13 |
9.64 | 9.40 | 9.40 | 148,767 |
| 11 Jul 19 |
9.41000 -0.15 |
9.60 | 9.39 | 9.60 | 208,755 |
| 10 Jul 19 |
9.55500 -0.05 |
9.75 | 9.56 | 9.61 | 174,666 |
| 09 Jul 19 |
9.61000 +0.02 |
9.69 | 9.55 | 9.55 | 198,417 |
| 08 Jul 19 |
9.59000 +0.12 |
9.69 | 9.46 | 9.46 | 227,621 |
| 05 Jul 19 |
9.47000 +0.20 |
9.62 | 9.30 | 9.30 | 286,567 |
| 04 Jul 19 |
9.26500 -0.01 |
9.32 | 9.22 | 9.25 | 99,198 |
| 03 Jul 19 |
9.28000 +0.03 |
9.31 | 9.22 | 9.25 | 156,815 |
| 02 Jul 19 |
9.25000 +0.00 |
9.27 | 9.16 | 9.21 | 4,731,333 |
| 01 Jul 19 |
9.25000 +0.38 |
9.32 | 8.87 | 8.90 | 321,861 |
| 28 Jun 19 |
8.87000 +0.22 |
8.90 | 8.60 | 8.60 | 320,580 |
| 27 Jun 19 |
8.65000 +0.10 |
8.65 | 8.49 | 8.55 | 97,000 |
| 26 Jun 19 |
8.55000 -0.02 |
8.70 | 8.52 | 8.55 | 100,224 |
| 25 Jun 19 |
8.57500 -0.07 |
8.70 | 8.55 | 8.64 | 184,385 |
| 24 Jun 19 |
8.64500 -0.02 |
8.70 | 8.63 | 8.66 | 135,452 |
| 21 Jun 19 |
8.66500 +0.06 |
8.75 | 8.57 | 8.57 | 260,333 |
| 20 Jun 19 |
8.60000 -0.09 |
8.78 | 8.60 | 8.73 | 261,212 |
| 19 Jun 19 |
8.69500 +0.05 |
8.74 | 8.62 | 8.62 | 197,757 |
| 18 Jun 19 |
8.64500 -0.03 |
8.69 | 8.57 | 8.65 | 160,210 |
| 17 Jun 19 |
8.67500 -0.09 |
8.80 | 8.68 | 8.77 | 101,612 |
| 14 Jun 19 |
8.76000 -0.03 |
8.86 | 8.70 | 8.83 | 99,999 |
| 13 Jun 19 |
8.79500 -0.07 |
8.85 | 8.75 | 8.85 | 66,984 |
| 12 Jun 19 |
8.87000 +0.02 |
8.90 | 8.78 | 8.87 | 109,343 |
| 11 Jun 19 |
8.85500 +0.09 |
8.90 | 8.73 | 8.77 | 145,036 |
| 10 Jun 19 |
8.76500 -0.03 |
8.90 | 8.71 | 8.82 | 86,458 |
| 07 Jun 19 |
8.79500 +0.00 |
8.91 | 8.76 | 8.76 | 89,487 |
| 06 Jun 19 |
8.79500 -0.01 |
8.96 | 8.76 | 8.80 | 159,300 |
| 05 Jun 19 |
8.80000 +0.06 |
8.86 | 8.69 | 8.69 | 105,281 |
| 04 Jun 19 |
8.74000 +0.13 |
8.74 | 8.57 | 8.60 | 211,131 |
| 03 Jun 19 |
8.61000 -0.13 |
8.69 | 8.50 | 8.69 | 143,451 |
| 31 May 19 |
8.73500 +0.14 |
8.75 | 8.45 | 8.55 | 199,113 |
| 30 May 19 |
8.59500 +0.01 |
8.66 | 8.54 | 8.59 | 118,504 |
| 29 May 19 |
8.58500 +0.13 |
8.63 | 8.41 | 8.45 | 149,983 |
| 28 May 19 |
8.45500 -0.08 |
8.59 | 8.44 | 8.50 | 182,117 |
| 27 May 19 |
8.53500 -0.09 |
8.67 | 8.52 | 8.61 | 93,211 |
| 24 May 19 |
8.62000 +0.24 |
8.63 | 8.41 | 8.41 | 161,383 |
| 23 May 19 |
8.38000 -0.30 |
8.65 | 8.35 | 8.65 | 236,678 |
| 22 May 19 |
8.67500 -0.48 |
8.79 | 8.43 | 8.43 | 378,783 |
| 21 May 19 |
9.15500 +0.06 |
9.18 | 9.03 | 9.15 | 287,682 |
| 20 May 19 |
9.09500 -0.02 |
9.19 | 9.03 | 9.14 | 150,497 |
| 17 May 19 |
9.12000 -0.06 |
9.19 | 9.06 | 9.19 | 89,704 |
| 16 May 19 |
9.17500 +0.11 |
9.18 | 9.01 | 9.10 | 72,564 |
| 15 May 19 |
9.06500 +0.05 |
9.10 | 8.99 | 9.10 | 123,105 |
| 14 May 19 |
9.01000 -0.01 |
9.10 | 9.00 | 9.02 | 87,636 |
| 13 May 19 |
9.01500 -0.10 |
9.15 | 8.95 | 9.15 | 106,004 |
| 10 May 19 |
9.12000 +0.11 |
9.19 | 9.02 | 9.03 | 99,798 |
| 09 May 19 |
9.00500 -0.02 |
9.05 | 8.89 | 9.05 | 171,156 |
| 08 May 19 |
9.02500 +0.09 |
9.10 | 8.87 | 8.94 | 192,096 |
| 07 May 19 |
8.93500 +0.11 |
8.94 | 8.84 | 8.88 | 126,195 |
| 06 May 19 |
8.82500 -0.32 |
9.02 | 8.80 | 9.00 | 190,935 |
| 03 May 19 |
9.14000 +0.11 |
9.19 | 9.03 | 9.08 | 120,364 |
| 02 May 19 |
9.03500 +0.03 |
9.10 | 8.99 | 9.05 | 187,313 |
| 30 Apr 19 |
9.00000 -0.02 |
9.13 | 8.95 | 8.95 | 236,722 |
| 29 Apr 19 |
9.01500 +0.03 |
9.05 | 8.89 | 8.99 | 360,048 |
| 26 Apr 19 |
8.99000 -0.11 |
9.13 | 8.97 | 9.13 | 203,346 |
| 25 Apr 19 |
9.10000 +0.16 |
9.23 | 8.90 | 8.96 | 319,641 |
| 24 Apr 19 |
8.94000 +0.07 |
8.94 | 8.81 | 8.88 | 136,071 |
| 23 Apr 19 |
8.86500 +0.09 |
8.90 | 8.71 | 8.81 | 162,065 |
| 18 Apr 19 |
8.77500 -0.01 |
8.80 | 8.69 | 8.75 | 123,598 |
| 17 Apr 19 |
8.78500 +0.02 |
8.87 | 8.73 | 8.78 | 163,166 |
| 16 Apr 19 |
8.76500 +0.32 |
8.80 | 8.48 | 8.48 | 185,251 |
| 15 Apr 19 |
8.44500 +0.09 |
8.56 | 8.40 | 8.41 | 119,833 |
| 12 Apr 19 |
8.35500 +0.15 |
8.39 | 8.20 | 8.23 | 54,604 |
| 11 Apr 19 |
8.20000 +0.01 |
8.29 | 8.11 | 8.22 | 102,010 |
| 10 Apr 19 |
8.19000 +0.01 |
8.27 | 8.17 | 8.17 | 67,434 |
| 09 Apr 19 |
8.17500 -0.15 |
8.31 | 8.18 | 8.30 | 161,698 |
| 08 Apr 19 |
8.33000 -0.06 |
8.41 | 8.31 | 8.40 | 66,933 |
| 05 Apr 19 |
8.39000 -0.05 |
8.55 | 8.39 | 8.44 | 189,261 |
| 04 Apr 19 |
8.44000 +0.10 |
8.52 | 8.26 | 8.32 | 174,617 |
| 03 Apr 19 |
8.34000 +0.20 |
8.34 | 8.15 | 8.15 | 98,994 |
| 02 Apr 19 |
8.13500 +0.05 |
8.21 | 8.05 | 8.10 | 118,114 |
| 01 Apr 19 |
8.08500 +0.20 |
8.15 | 7.95 | 7.95 | 150,195 |
| 29 Mar 19 |
7.88000 +0.13 |
7.98 | 7.78 | 7.85 | 146,362 |
| 28 Mar 19 |
7.75000 -0.08 |
7.86 | 7.72 | 7.83 | 59,419 |
| 27 Mar 19 |
7.83000 +0.03 |
7.90 | 7.77 | 7.80 | 59,911 |
| 26 Mar 19 |
7.80000 +0.03 |
7.82 | 7.74 | 7.82 | 55,779 |
| 25 Mar 19 |
7.77000 -0.05 |
7.82 | 7.74 | 7.80 | 64,962 |
| 22 Mar 19 |
7.82000 -0.08 |
7.95 | 7.78 | 7.94 | 105,629 |
| 21 Mar 19 |
7.90000 +0.03 |
7.92 | 7.78 | 7.91 | 145,662 |
| 20 Mar 19 |
7.87000 -0.11 |
7.99 | 7.87 | 7.99 | 96,116 |
| 19 Mar 19 |
7.98000 -0.07 |
8.10 | 7.97 | 8.10 | 83,454 |
| 18 Mar 19 |
8.05000 +0.11 |
8.12 | 8.00 | 8.01 | 160,609 |
| 15 Mar 19 |
7.94000 +0.04 |
7.96 | 7.84 | 7.86 | 130,584 |
| 14 Mar 19 |
7.90000 +0.10 |
7.94 | 7.75 | 7.76 | 128,156 |
| 13 Mar 19 |
7.80000 +0.03 |
7.92 | 7.72 | 7.76 | 95,352 |
| 12 Mar 19 |
7.77000 +0.08 |
7.83 | 7.69 | 7.74 | 89,227 |
| 11 Mar 19 |
7.69000 -0.06 |
7.74 | 7.66 | 7.74 | 98,651 |
| 08 Mar 19 |
7.75000 -0.01 |
7.75 | 7.64 | 7.72 | 75,489 |
| 07 Mar 19 |
7.76000 -0.22 |
7.98 | 7.72 | 7.98 | 212,271 |
| 06 Mar 19 |
7.98000 +0.00 |
8.01 | 7.89 | 8.00 | 169,598 |
| 05 Mar 19 |
7.98000 +0.02 |
8.04 | 7.94 | 8.00 | 143,540 |
| 04 Mar 19 |
7.96000 -0.04 |
8.08 | 7.91 | 8.08 | 125,437 |
| 01 Mar 19 |
8.00000 +0.09 |
8.08 | 7.93 | 7.94 | 137,342 |
| 28 Feb 19 |
7.91000 -0.07 |
7.97 | 7.82 | 7.92 | 222,457 |
| 27 Feb 19 |
7.98000 -0.02 |
8.04 | 7.95 | 8.00 | 113,425 |
| 26 Feb 19 |
8.00000 +0.00 |
8.03 | 7.92 | 8.00 | 157,204 |
| 25 Feb 19 |
8.00000 +0.00 |
8.06 | 7.94 | 8.06 | 177,821 |
| 22 Feb 19 |
8.00000 +0.03 |
8.08 | 7.92 | 7.92 | 153,855 |
| 21 Feb 19 |
7.97000 +0.10 |
7.98 | 7.87 | 7.88 | 236,249 |
| 20 Feb 19 |
7.87000 -0.03 |
7.95 | 7.87 | 7.95 | 140,924 |
| 19 Feb 19 |
7.90000 -0.10 |
8.01 | 7.88 | 8.00 | 105,464 |
| 18 Feb 19 |
8.00000 +0.11 |
8.02 | 7.90 | 7.94 | 93,812 |
| 15 Feb 19 |
7.89000 +0.10 |
7.93 | 7.80 | 7.81 | 181,351 |
| 14 Feb 19 |
7.79000 -0.36 |
8.17 | 7.79 | 8.13 | 202,546 |
| 13 Feb 19 |
8.15000 -0.14 |
8.34 | 8.14 | 8.34 | 97,684 |
| 12 Feb 19 |
8.29000 +0.42 |
8.30 | 8.15 | 8.15 | 221,879 |
| 11 Feb 19 |
7.87000 -0.13 |
8.09 | 7.87 | 8.06 | 55,853 |
| 08 Feb 19 |
8.00000 +0.14 |
8.07 | 7.79 | 7.87 | 186,122 |
| 07 Feb 19 |
7.86000 -0.12 |
7.99 | 7.86 | 7.95 | 54,346 |
| 06 Feb 19 |
7.98000 +0.19 |
8.04 | 7.79 | 7.80 | 109,033 |
| 05 Feb 19 |
7.79000 -0.25 |
8.10 | 7.76 | 8.10 | 222,088 |
| 04 Feb 19 |
8.04000 -0.05 |
8.14 | 8.00 | 8.05 | 83,492 |
| 01 Feb 19 |
8.09000 +0.07 |
8.18 | 8.04 | 8.04 | 79,407 |
| 31 Jan 19 |
8.02000 -0.16 |
8.28 | 8.01 | 8.16 | 105,747 |
| 30 Jan 19 |
8.18000 +0.01 |
8.25 | 8.16 | 8.16 | 37,859 |
| 29 Jan 19 |
8.17000 -0.07 |
8.30 | 8.17 | 8.28 | 78,035 |
| 28 Jan 19 |
8.24000 +0.18 |
8.25 | 8.06 | 8.14 | 116,364 |
| 25 Jan 19 |
8.06000 +0.00 |
8.17 | 8.05 | 8.10 | 81,288 |
| 24 Jan 19 |
8.06000 +0.02 |
8.10 | 7.97 | 8.09 | 133,228 |
| 23 Jan 19 |
8.04000 +0.01 |
8.11 | 7.96 | 8.04 | 78,447 |
| 22 Jan 19 |
8.03000 +0.00 |
8.08 | 8.00 | 8.05 | 139,090 |
| 21 Jan 19 |
8.03000 -0.10 |
8.20 | 8.03 | 8.20 | 184,997 |
| 18 Jan 19 |
8.13000 +0.01 |
8.27 | 8.13 | 8.15 | 184,820 |
| 17 Jan 19 |
8.12000 -0.09 |
8.24 | 8.12 | 8.18 | 57,263 |
| 16 Jan 19 |
8.21000 +0.30 |
8.23 | 7.95 | 7.97 | 219,126 |
| 15 Jan 19 |
7.91000 -0.07 |
8.10 | 7.91 | 8.04 | 119,463 |
| 14 Jan 19 |
7.98000 -0.05 |
8.01 | 7.85 | 8.00 | 163,419 |
| 11 Jan 19 |
8.03000 -0.03 |
8.20 | 7.98 | 8.10 | 164,780 |
| 10 Jan 19 |
8.06000 +0.06 |
8.09 | 7.77 | 7.97 | 352,456 |
| 09 Jan 19 |
8.00000 +0.10 |
8.15 | 7.89 | 7.96 | 304,762 |
| 08 Jan 19 |
7.90000 -0.25 |
8.37 | 7.87 | 8.15 | 414,313 |
| 07 Jan 19 |
8.15000 +0.09 |
8.20 | 7.91 | 8.06 | 253,627 |
| 04 Jan 19 |
8.06000 +0.06 |
8.26 | 8.03 | 8.03 | 294,632 |
| 03 Jan 19 |
8.00000 +0.09 |
8.15 | 7.82 | 7.87 | 352,867 |
| 02 Jan 19 |
7.91000 -0.02 |
7.94 | 7.73 | 7.90 | 264,269 |
| 31 Dec 18 |
7.93000 +0.22 |
7.97 | 7.68 | 7.68 | 158,094 |
| 28 Dec 18 |
7.71000 +0.21 |
7.73 | 7.43 | 7.50 | 198,070 |
| 27 Dec 18 |
7.50000 +0.06 |
7.76 | 7.31 | 7.39 | 453,802 |
| 24 Dec 18 |
7.44000 +0.12 |
7.53 | 7.25 | 7.25 | 166,835 |
| 21 Dec 18 |
7.32000 -0.02 |
7.33 | 7.07 | 7.26 | 341,186 |
| 20 Dec 18 |
7.34000 +0.13 |
7.40 | 7.02 | 7.21 | 251,494 |
| 19 Dec 18 |
7.21000 -0.07 |
7.26 | 7.12 | 7.26 | 176,860 |
| 18 Dec 18 |
7.28000 -0.31 |
7.36 | 7.06 | 7.26 | 498,186 |
| 17 Dec 18 |
7.59000 -0.23 |
7.80 | 7.57 | 7.80 | 153,333 |
| 14 Dec 18 |
7.82000 -0.13 |
7.90 | 7.66 | 7.90 | 240,281 |
| 13 Dec 18 |
7.95000 +0.19 |
8.11 | 7.73 | 7.79 | 183,877 |
| 12 Dec 18 |
7.76000 +0.13 |
7.79 | 7.65 | 7.71 | 229,767 |
| 11 Dec 18 |
7.63000 +0.07 |
7.75 | 7.52 | 7.58 | 182,995 |
| 10 Dec 18 |
7.56000 -0.31 |
7.86 | 7.54 | 7.79 | 142,046 |
| 07 Dec 18 |
7.87000 +0.09 |
7.92 | 7.78 | 7.78 | 128,931 |
| 06 Dec 18 |
7.78000 -0.27 |
7.94 | 7.74 | 7.94 | 164,889 |
| 05 Dec 18 |
8.05000 +0.05 |
8.09 | 7.83 | 7.92 | 144,466 |
| 04 Dec 18 |
8.00000 -0.11 |
8.13 | 8.00 | 8.11 | 136,450 |
| 03 Dec 18 |
8.11000 -0.10 |
8.36 | 8.09 | 8.22 | 107,076 |
| 30 Nov 18 |
8.21000 -0.11 |
8.33 | 8.16 | 8.24 | 172,458 |
| 29 Nov 18 |
8.32000 +0.10 |
8.38 | 8.22 | 8.24 | 182,273 |
| 28 Nov 18 |
8.22000 -0.04 |
8.28 | 8.17 | 8.25 | 137,271 |
| 27 Nov 18 |
8.26000 -0.11 |
8.35 | 8.24 | 8.33 | 82,193 |
| 26 Nov 18 |
8.37000 +0.11 |
8.39 | 8.23 | 8.27 | 106,511 |
| 23 Nov 18 |
8.26000 +0.05 |
8.32 | 8.21 | 8.25 | 89,294 |
| 22 Nov 18 |
8.21000 +0.06 |
8.25 | 8.04 | 8.18 | 121,272 |
| 21 Nov 18 |
8.15000 +0.05 |
8.18 | 8.06 | 8.16 | 123,557 |
| 20 Nov 18 |
8.10000 -0.10 |
8.27 | 8.08 | 8.18 | 205,768 |
| 19 Nov 18 |
8.20000 -0.10 |
8.44 | 8.17 | 8.27 | 178,716 |
| 16 Nov 18 |
8.30000 -0.19 |
8.61 | 8.29 | 8.46 | 161,833 |
| 15 Nov 18 |
8.49000 -0.01 |
8.62 | 8.42 | 8.54 | 135,255 |
| 14 Nov 18 |
8.50000 -0.13 |
8.68 | 8.49 | 8.64 | 187,066 |
| 13 Nov 18 |
8.63000 +0.04 |
8.70 | 8.58 | 8.63 | 142,169 |
| 12 Nov 18 |
8.59000 -0.18 |
8.84 | 8.59 | 8.84 | 184,600 |
| 09 Nov 18 |
8.77000 +0.01 |
8.85 | 8.75 | 8.78 | 172,354 |
| 08 Nov 18 |
8.76000 -0.08 |
8.95 | 8.74 | 8.89 | 145,353 |
| 07 Nov 18 |
8.84000 +0.01 |
8.98 | 8.78 | 8.87 | 201,530 |
| 06 Nov 18 |
8.83000 -0.06 |
8.98 | 8.80 | 8.98 | 129,832 |
| 05 Nov 18 |
8.89000 +0.03 |
8.98 | 8.78 | 8.83 | 108,338 |
| 02 Nov 18 |
8.86000 +0.10 |
8.98 | 8.74 | 8.74 | 148,229 |
| 01 Nov 18 |
8.76000 -0.08 |
8.88 | 8.60 | 8.83 | 149,515 |
| 31 Oct 18 |
8.84000 +0.37 |
8.88 | 8.50 | 8.50 | 423,552 |
| 30 Oct 18 |
8.47000 +0.21 |
8.57 | 8.22 | 8.26 | 248,157 |
| 29 Oct 18 |
8.26000 +0.11 |
8.30 | 8.09 | 8.15 | 177,833 |
| 26 Oct 18 |
8.15000 +0.08 |
8.17 | 7.98 | 8.10 | 229,044 |
| 25 Oct 18 |
8.07000 +0.84 |
8.40 | 7.20 | 7.20 | 604,262 |
| 24 Oct 18 |
7.23000 -0.06 |
7.34 | 7.20 | 7.29 | 95,564 |
| 23 Oct 18 |
7.29000 -0.14 |
7.45 | 7.20 | 7.39 | 157,822 |
| 22 Oct 18 |
7.43000 +0.11 |
7.48 | 7.36 | 7.38 | 204,902 |
| 19 Oct 18 |
7.32000 -0.14 |
7.48 | 7.25 | 7.44 | 209,352 |
| 18 Oct 18 |
7.46000 +0.02 |
7.55 | 7.43 | 7.43 | 69,780 |
| 17 Oct 18 |
7.44000 -0.02 |
7.56 | 7.43 | 7.48 | 79,898 |
| 16 Oct 18 |
7.46000 +0.08 |
7.52 | 7.34 | 7.38 | 82,566 |
| 15 Oct 18 |
7.38000 +0.04 |
7.45 | 7.33 | 7.40 | 83,259 |
| 12 Oct 18 |
7.34000 -0.16 |
7.60 | 7.34 | 7.50 | 173,279 |
| 11 Oct 18 |
7.50000 -0.17 |
7.63 | 7.50 | 7.60 | 170,692 |
| 10 Oct 18 |
7.67000 -0.11 |
7.85 | 7.67 | 7.80 | 121,287 |
| 09 Oct 18 |
7.78000 -0.01 |
7.93 | 7.75 | 7.80 | 115,775 |
| 08 Oct 18 |
7.79000 -0.12 |
7.93 | 7.78 | 7.93 | 96,938 |
| 05 Oct 18 |
7.91000 -0.08 |
8.01 | 7.89 | 7.99 | 146,006 |
| 04 Oct 18 |
7.99000 +0.13 |
8.03 | 7.82 | 7.90 | 281,014 |
| 03 Oct 18 |
7.86000 +0.00 |
7.99 | 7.85 | 7.85 | 141,200 |
| 02 Oct 18 |
7.86000 -0.18 |
8.05 | 7.84 | 8.05 | 152,254 |
| 01 Oct 18 |
8.04000 -0.13 |
8.17 | 8.03 | 8.17 | 138,242 |
| 28 Sep 18 |
8.17000 +0.09 |
8.20 | 7.67 | 8.11 | 497,173 |
| 27 Sep 18 |
8.08000 +0.16 |
8.12 | 7.88 | 7.90 | 109,345 |
| 26 Sep 18 |
7.92000 -0.05 |
8.03 | 7.90 | 7.95 | 99,499 |
| 25 Sep 18 |
7.97000 -0.02 |
8.08 | 7.90 | 7.99 | 97,756 |
| 24 Sep 18 |
7.99000 -0.11 |
8.12 | 7.98 | 8.07 | 118,089 |
| 21 Sep 18 |
8.10000 +0.14 |
8.17 | 7.95 | 7.96 | 238,101 |
| 20 Sep 18 |
7.96000 +0.14 |
8.05 | 7.80 | 7.80 | 139,400 |
| 19 Sep 18 |
7.82000 +0.04 |
7.89 | 7.77 | 7.77 | 101,947 |
| 18 Sep 18 |
7.78000 -0.03 |
7.85 | 7.74 | 7.80 | 126,920 |
| 17 Sep 18 |
7.81000 -0.02 |
7.95 | 7.81 | 7.84 | 114,840 |
| 14 Sep 18 |
7.83000 +0.06 |
7.84 | 7.75 | 7.75 | 90,172 |
| 13 Sep 18 |
7.77000 -0.01 |
7.89 | 7.76 | 7.76 | 105,530 |
| 12 Sep 18 |
7.78000 -0.12 |
7.95 | 7.75 | 7.89 | 160,488 |
| 11 Sep 18 |
7.90000 -0.02 |
7.96 | 7.86 | 7.92 | 133,214 |
| 10 Sep 18 |
7.92000 -0.07 |
8.07 | 7.91 | 8.00 | 95,979 |
| 07 Sep 18 |
7.99000 -0.08 |
8.07 | 7.97 | 8.05 | 148,528 |
| 06 Sep 18 |
8.07000 +0.11 |
8.13 | 7.90 | 7.93 | 203,044 |
| 05 Sep 18 |
7.96000 -0.23 |
8.20 | 7.96 | 8.19 | 256,266 |
| 04 Sep 18 |
8.19000 +0.11 |
8.24 | 8.10 | 8.10 | 204,636 |
| 03 Sep 18 |
8.08000 +0.01 |
8.14 | 8.06 | 8.09 | 213,868 |
| 31 Aug 18 |
8.07000 -0.06 |
8.20 | 8.05 | 8.13 | 307,691 |
| 30 Aug 18 |
8.13000 -0.02 |
8.20 | 8.10 | 8.16 | 122,944 |
| 29 Aug 18 |
8.15000 -0.09 |
8.28 | 8.14 | 8.25 | 158,056 |
| 28 Aug 18 |
8.24000 +0.00 |
8.27 | 8.19 | 8.27 | 144,751 |
| 27 Aug 18 |
8.24000 +0.10 |
8.27 | 8.15 | 8.19 | 95,184 |
| 24 Aug 18 |
8.14000 +0.08 |
8.18 | 8.02 | 8.07 | 202,724 |
| 23 Aug 18 |
8.06000 +0.05 |
8.08 | 8.00 | 8.05 | 160,333 |
| 22 Aug 18 |
8.01000 -0.04 |
8.08 | 7.98 | 8.05 | 145,277 |
| 21 Aug 18 |
8.05000 +0.16 |
8.08 | 7.90 | 7.91 | 213,833 |
| 20 Aug 18 |
7.89000 -0.03 |
8.04 | 7.89 | 7.90 | 220,249 |
| 17 Aug 18 |
7.92000 -0.05 |
8.07 | 7.88 | 7.99 | 170,006 |
| 16 Aug 18 |
7.97000 +0.00 |
8.11 | 7.95 | 7.97 | 160,628 |
| 15 Aug 18 |
7.97000 -0.05 |
8.09 | 7.95 | 7.99 | 215,940 |
| 14 Aug 18 |
8.02000 +0.00 |
8.11 | 7.84 | 8.02 | 336,580 |
| 13 Aug 18 |
8.02000 -0.06 |
8.05 | 7.92 | 8.05 | 250,418 |
| 10 Aug 18 |
8.08000 +0.03 |
8.12 | 7.90 | 8.05 | 364,264 |
| 09 Aug 18 |
8.05000 +0.00 |
8.12 | 8.00 | 8.05 | 195,140 |
| 08 Aug 18 |
8.05000 +0.08 |
8.12 | 7.92 | 7.95 | 252,577 |
| 07 Aug 18 |
7.97000 +0.06 |
8.04 | 7.90 | 7.91 | 303,626 |
| 06 Aug 18 |
7.91000 +0.16 |
7.91 | 7.67 | 7.76 | 263,287 |
| 03 Aug 18 |
7.75000 +0.12 |
7.79 | 7.63 | 7.64 | 292,960 |
| 02 Aug 18 |
7.63000 -0.01 |
7.74 | 7.60 | 7.69 | 216,448 |
| 01 Aug 18 |
7.64000 -0.02 |
7.81 | 7.61 | 7.62 | 431,080 |
| 31 Jul 18 |
7.66000 -0.06 |
7.74 | 7.55 | 7.74 | 275,843 |
| 30 Jul 18 |
7.72000 -0.08 |
7.85 | 7.61 | 7.85 | 495,129 |
| 27 Jul 18 |
7.80000 +0.20 |
8.00 | 7.50 | 7.67 | 949,267 |
| 26 Jul 18 |
7.60000 -1.49 |
9.05 | 7.51 | 9.05 | 1,948,652 |
| 25 Jul 18 |
9.09000 -0.06 |
9.30 | 9.09 | 9.15 | 141,415 |
| 24 Jul 18 |
9.15000 -0.06 |
9.34 | 9.15 | 9.22 | 176,922 |
| 23 Jul 18 |
9.21000 +0.04 |
9.28 | 9.16 | 9.20 | 122,719 |
| 20 Jul 18 |
9.17000 -0.07 |
9.28 | 9.11 | 9.18 | 205,241 |
| 19 Jul 18 |
9.24000 +0.01 |
9.29 | 9.16 | 9.25 | 156,087 |
| 18 Jul 18 |
9.23000 +0.18 |
9.24 | 9.00 | 9.10 | 124,470 |
| 17 Jul 18 |
9.05000 -0.02 |
9.21 | 8.95 | 9.06 | 153,461 |
| 16 Jul 18 |
9.07000 +0.38 |
9.20 | 8.69 | 8.69 | 352,162 |
| 13 Jul 18 |
8.69000 +0.04 |
8.79 | 8.68 | 8.70 | 144,930 |
| 12 Jul 18 |
8.65000 +0.02 |
8.79 | 8.58 | 8.65 | 210,275 |
| 11 Jul 18 |
8.63000 -0.39 |
8.97 | 8.56 | 8.97 | 309,347 |
| 10 Jul 18 |
9.02000 -0.18 |
9.24 | 8.97 | 9.24 | 166,915 |
| 09 Jul 18 |
9.20000 +0.00 |
9.29 | 9.13 | 9.19 | 110,099 |
| 06 Jul 18 |
9.20000 +0.02 |
9.22 | 9.11 | 9.21 | 145,829 |
| 05 Jul 18 |
9.18000 +0.02 |
9.33 | 9.15 | 9.16 | 124,031 |
| 04 Jul 18 |
9.16000 +0.08 |
9.19 | 9.00 | 9.08 | 128,741 |
| 03 Jul 18 |
9.08000 +0.02 |
9.13 | 9.02 | 9.10 | 251,514 |
| 02 Jul 18 |
9.06000 -0.46 |
9.50 | 8.83 | 9.50 | 488,599 |
| 29 Jun 18 |
9.52000 +0.11 |
9.71 | 9.44 | 9.44 | 180,139 |
| 28 Jun 18 |
9.41000 +0.02 |
9.54 | 9.26 | 9.39 | 350,554 |
| 27 Jun 18 |
9.39000 +0.10 |
9.42 | 9.06 | 9.30 | 279,377 |
| 26 Jun 18 |
9.29000 +0.04 |
9.34 | 9.23 | 9.25 | 161,362 |
| 25 Jun 18 |
9.25000 -0.19 |
9.44 | 9.25 | 9.43 | 177,649 |
| 22 Jun 18 |
9.44000 +0.17 |
9.44 | 9.26 | 9.27 | 370,297 |
| 21 Jun 18 |
9.27000 -0.07 |
9.40 | 9.25 | 9.34 | 272,301 |
| 20 Jun 18 |
9.34000 -0.05 |
9.38 | 9.25 | 9.35 | 194,579 |
| 19 Jun 18 |
9.39000 +0.06 |
9.45 | 9.18 | 9.28 | 277,397 |
| 18 Jun 18 |
9.33000 -0.04 |
9.49 | 9.28 | 9.36 | 122,525 |
| 15 Jun 18 |
9.37000 +0.09 |
9.41 | 9.23 | 9.30 | 199,032 |
| 14 Jun 18 |
9.28000 -0.01 |
9.42 | 9.23 | 9.26 | 249,519 |
| 13 Jun 18 |
9.29000 -0.08 |
9.42 | 9.26 | 9.41 | 159,870 |
| 12 Jun 18 |
9.37000 -0.04 |
9.45 | 9.29 | 9.45 | 96,927 |
| 11 Jun 18 |
9.41000 +0.14 |
9.52 | 9.30 | 9.32 | 116,420 |
| 08 Jun 18 |
9.27000 +0.03 |
9.31 | 9.21 | 9.24 | 165,547 |
| 07 Jun 18 |
9.24000 -0.10 |
9.48 | 9.22 | 9.38 | 183,579 |
| 06 Jun 18 |
9.34000 +0.12 |
9.34 | 9.22 | 9.22 | 166,116 |
| 05 Jun 18 |
9.22000 -0.13 |
9.43 | 9.22 | 9.30 | 144,463 |
| 04 Jun 18 |
9.35000 +0.16 |
9.36 | 9.21 | 9.25 | 126,122 |
| 01 Jun 18 |
9.19000 +0.09 |
9.38 | 9.15 | 9.15 | 303,793 |
| 31 May 18 |
9.10000 +0.07 |
9.14 | 8.86 | 9.14 | 307,646 |
| 30 May 18 |
9.03000 -0.03 |
9.17 | 8.91 | 9.01 | 245,217 |
| 29 May 18 |
9.06000 -0.41 |
9.47 | 9.00 | 9.45 | 304,877 |
| 28 May 18 |
9.47000 -0.20 |
9.69 | 9.45 | 9.65 | 87,842 |
| 25 May 18 |
9.67000 -0.02 |
9.85 | 9.65 | 9.69 | 159,308 |
| 24 May 18 |
9.69000 -0.31 |
9.80 | 9.58 | 9.70 | 151,189 |
| 23 May 18 |
10.00000 -0.32 |
10.34 | 9.80 | 10.34 | 197,191 |
| 22 May 18 |
10.32000 -0.10 |
10.44 | 10.32 | 10.40 | 132,261 |
| 21 May 18 |
10.42000 +0.08 |
10.44 | 10.32 | 10.34 | 55,210 |
| 18 May 18 |
10.34000 -0.06 |
10.48 | 10.34 | 10.38 | 80,262 |
| 17 May 18 |
10.40000 -0.04 |
10.54 | 10.38 | 10.42 | 99,055 |
| 16 May 18 |
10.44000 -0.04 |
10.64 | 10.44 | 10.50 | 106,971 |
| 15 May 18 |
10.48000 -0.04 |
10.58 | 10.44 | 10.52 | 105,866 |
| 14 May 18 |
10.52000 +0.04 |
10.52 | 10.40 | 10.48 | 100,611 |
| 11 May 18 |
10.48000 +0.08 |
10.56 | 10.38 | 10.38 | 76,687 |
| 10 May 18 |
10.40000 -0.12 |
10.56 | 10.36 | 10.48 | 87,309 |
| 09 May 18 |
10.52000 +0.04 |
10.60 | 10.48 | 10.48 | 91,312 |
| 08 May 18 |
10.48000 +0.08 |
10.52 | 10.32 | 10.40 | 103,568 |
| 07 May 18 |
10.40000 +0.00 |
10.50 | 10.34 | 10.38 | 91,158 |
| 04 May 18 |
10.40000 -0.02 |
10.50 | 10.32 | 10.48 | 176,418 |
| 03 May 18 |
10.42000 -0.10 |
10.60 | 10.34 | 10.54 | 118,017 |
| 02 May 18 |
10.52000 +0.00 |
10.62 | 10.48 | 10.50 | 167,460 |
| 30 Apr 18 |
10.52000 +0.04 |
10.66 | 10.46 | 10.48 | 178,453 |
| 27 Apr 18 |
10.48000 -0.08 |
10.76 | 10.44 | 10.56 | 170,017 |
| 26 Apr 18 |
10.56000 +0.50 |
10.60 | 10.00 | 10.08 | 429,808 |
| 25 Apr 18 |
10.06000 +0.06 |
10.06 | 9.93 | 10.00 | 300,072 |
| 24 Apr 18 |
10.00000 +0.00 |
10.04 | 9.92 | 10.04 | 160,737 |
| 23 Apr 18 |
10.00000 +0.01 |
10.06 | 9.95 | 10.02 | 139,661 |
| 20 Apr 18 |
9.99000 +0.09 |
10.02 | 9.85 | 9.90 | 192,994 |
| 19 Apr 18 |
9.90000 -0.01 |
9.93 | 9.86 | 9.90 | 136,981 |
| 18 Apr 18 |
9.91000 -0.05 |
10.00 | 9.88 | 10.00 | 245,148 |
| 17 Apr 18 |
9.96000 +0.06 |
10.08 | 9.91 | 9.98 | 133,945 |
| 16 Apr 18 |
9.90000 -0.02 |
10.04 | 9.87 | 10.00 | 132,205 |
| 13 Apr 18 |
9.92000 -0.22 |
10.20 | 9.90 | 10.12 | 176,313 |
| 12 Apr 18 |
10.14000 +0.33 |
10.20 | 9.81 | 9.81 | 249,670 |
| 11 Apr 18 |
9.81000 -0.08 |
9.94 | 9.75 | 9.89 | 198,178 |
| 10 Apr 18 |
9.89000 +0.14 |
9.93 | 9.75 | 9.75 | 278,060 |
| 09 Apr 18 |
9.75000 +0.30 |
9.85 | 9.65 | 9.76 | 475,382 |
| 06 Apr 18 |
9.45000 +0.06 |
9.70 | 9.32 | 9.32 | 297,332 |
| 05 Apr 18 |
9.39000 +0.02 |
9.51 | 9.28 | 9.37 | 253,129 |
| 04 Apr 18 |
9.37000 +0.02 |
9.40 | 9.16 | 9.39 | 166,573 |
| 03 Apr 18 |
9.35000 +0.06 |
9.39 | 9.17 | 9.23 | 134,282 |
| 29 Mar 18 |
9.29000 -0.11 |
9.46 | 9.24 | 9.45 | 165,029 |
| 28 Mar 18 |
9.40000 -0.17 |
9.55 | 9.35 | 9.50 | 175,876 |
| 27 Mar 18 |
9.57000 +0.06 |
9.64 | 9.47 | 9.60 | 161,142 |
| 26 Mar 18 |
9.51000 -0.34 |
9.85 | 9.45 | 9.85 | 222,063 |
| 23 Mar 18 |
9.85000 +0.10 |
9.89 | 9.53 | 9.60 | 345,380 |
| 22 Mar 18 |
9.75000 +0.03 |
9.80 | 9.51 | 9.73 | 247,497 |
| 21 Mar 18 |
9.72000 +0.04 |
9.90 | 9.64 | 9.70 | 189,027 |
| 20 Mar 18 |
9.68000 +0.27 |
9.69 | 9.41 | 9.41 | 259,767 |
| 19 Mar 18 |
9.41000 -0.13 |
9.60 | 9.37 | 9.55 | 109,133 |
| 16 Mar 18 |
9.54000 -0.23 |
9.94 | 9.51 | 9.80 | 298,822 |
| 15 Mar 18 |
9.77000 -0.03 |
9.84 | 9.69 | 9.80 | 107,185 |
| 14 Mar 18 |
9.80000 -0.22 |
10.10 | 9.70 | 10.02 | 239,152 |
| 13 Mar 18 |
10.02000 +0.18 |
10.14 | 9.86 | 9.90 | 309,057 |
| 12 Mar 18 |
9.84000 +0.06 |
9.95 | 9.79 | 9.80 | 230,878 |
| 09 Mar 18 |
9.78000 +0.10 |
9.80 | 9.60 | 9.66 | 126,114 |
| 08 Mar 18 |
9.68000 +0.22 |
9.78 | 9.44 | 9.44 | 204,170 |
| 07 Mar 18 |
9.46000 +0.12 |
9.46 | 9.29 | 9.34 | 140,677 |
| 06 Mar 18 |
9.34000 +0.04 |
9.49 | 9.33 | 9.37 | 130,876 |
| 05 Mar 18 |
9.30000 -0.12 |
9.45 | 9.20 | 9.37 | 121,041 |
| 02 Mar 18 |
9.42000 -0.13 |
9.55 | 9.36 | 9.55 | 170,074 |
| 01 Mar 18 |
9.55000 -0.02 |
9.64 | 9.47 | 9.55 | 106,603 |
| 28 Feb 18 |
9.57000 -0.02 |
9.65 | 9.49 | 9.58 | 99,743 |
| 27 Feb 18 |
9.59000 +0.00 |
9.75 | 9.56 | 9.59 | 107,814 |
| 26 Feb 18 |
9.59000 +0.13 |
9.60 | 9.46 | 9.46 | 103,591 |
| 23 Feb 18 |
9.46000 +0.03 |
9.50 | 9.39 | 9.41 | 71,005 |
| 22 Feb 18 |
9.43000 -0.02 |
9.50 | 9.31 | 9.44 | 139,672 |
| 21 Feb 18 |
9.45000 +0.03 |
9.50 | 9.35 | 9.42 | 145,638 |
| 20 Feb 18 |
9.42000 -0.04 |
9.59 | 9.40 | 9.46 | 173,308 |
| 19 Feb 18 |
9.46000 +0.05 |
9.65 | 9.40 | 9.51 | 224,581 |
| 16 Feb 18 |
9.41000 -0.13 |
9.58 | 9.37 | 9.56 | 240,721 |
| 15 Feb 18 |
9.54000 +0.06 |
9.79 | 9.46 | 9.50 | 306,205 |
| 14 Feb 18 |
9.48000 +0.28 |
9.49 | 9.17 | 9.24 | 330,912 |
| 13 Feb 18 |
9.20000 +0.75 |
9.25 | 8.78 | 8.90 | 758,523 |
| 12 Feb 18 |
8.45000 +0.18 |
8.50 | 8.32 | 8.33 | 192,639 |
| 09 Feb 18 |
8.27000 -0.23 |
8.49 | 8.17 | 8.45 | 203,095 |
| 08 Feb 18 |
8.50000 -0.33 |
8.85 | 8.50 | 8.85 | 158,906 |
| 07 Feb 18 |
8.83000 +0.26 |
8.83 | 8.60 | 8.70 | 133,597 |
| 06 Feb 18 |
8.57000 -0.26 |
8.72 | 8.51 | 8.60 | 161,308 |
| 05 Feb 18 |
8.83000 -0.09 |
8.94 | 8.63 | 8.94 | 177,159 |
| 02 Feb 18 |
8.92000 -0.04 |
8.98 | 8.85 | 8.98 | 62,016 |
| 01 Feb 18 |
8.96000 -0.08 |
9.14 | 8.95 | 9.06 | 101,695 |
| 31 Jan 18 |
9.04000 +0.06 |
9.10 | 8.95 | 8.95 | 89,655 |
| 30 Jan 18 |
8.98000 -0.26 |
9.19 | 8.95 | 9.19 | 139,332 |
| 29 Jan 18 |
9.24000 +0.03 |
9.30 | 9.20 | 9.25 | 89,958 |
| 26 Jan 18 |
9.21000 +0.06 |
9.29 | 9.10 | 9.16 | 84,806 |
| 25 Jan 18 |
9.15000 -0.08 |
9.26 | 9.05 | 9.20 | 93,135 |
| 24 Jan 18 |
9.23000 -0.03 |
9.28 | 9.15 | 9.25 | 100,300 |
| 23 Jan 18 |
9.26000 -0.13 |
9.42 | 9.25 | 9.41 | 139,392 |
| 22 Jan 18 |
9.39000 -0.02 |
9.47 | 9.35 | 9.41 | 81,262 |
| 19 Jan 18 |
9.41000 +0.00 |
9.47 | 9.31 | 9.45 | 147,370 |
| 18 Jan 18 |
9.41000 +0.01 |
9.50 | 9.40 | 9.43 | 84,179 |
| 17 Jan 18 |
9.40000 +0.00 |
9.48 | 9.31 | 9.45 | 132,225 |
| 16 Jan 18 |
9.40000 -0.04 |
9.50 | 9.40 | 9.50 | 78,970 |
| 15 Jan 18 |
9.44000 -0.14 |
9.69 | 9.40 | 9.60 | 185,334 |
| 12 Jan 18 |
9.58000 -0.04 |
9.67 | 9.45 | 9.61 | 115,804 |
| 11 Jan 18 |
9.62000 +0.02 |
9.76 | 9.50 | 9.60 | 145,033 |
| 10 Jan 18 |
9.60000 +0.06 |
9.66 | 9.47 | 9.50 | 111,209 |
| 09 Jan 18 |
9.54000 -0.06 |
9.66 | 9.45 | 9.65 | 135,878 |
| 08 Jan 18 |
9.60000 +0.11 |
9.68 | 9.55 | 9.55 | 233,927 |
| 05 Jan 18 |
9.49000 +0.29 |
9.51 | 9.15 | 9.20 | 292,225 |
| 04 Jan 18 |
9.20000 +0.24 |
9.30 | 9.01 | 9.20 | 443,583 |
| 03 Jan 18 |
8.96000 -0.04 |
9.05 | 8.90 | 9.05 | 121,559 |
| 02 Jan 18 |
9.00000 +0.09 |
9.08 | 8.94 | 8.95 | 114,114 |
| 29 Dec 17 |
8.91400 +0.01 |
8.92 | 8.82 | 8.90 | 169,344 |
| 28 Dec 17 |
8.90000 +0.01 |
8.91 | 8.80 | 8.86 | 100,884 |
| 27 Dec 17 |
8.89000 -0.09 |
9.15 | 8.85 | 9.05 | 122,336 |
| 22 Dec 17 |
8.98000 -0.02 |
9.00 | 8.94 | 9.00 | 58,588 |
| 21 Dec 17 |
9.00000 +0.03 |
9.02 | 8.94 | 8.98 | 145,149 |
| 20 Dec 17 |
8.97000 -0.03 |
9.00 | 8.96 | 8.97 | 104,111 |
| 19 Dec 17 |
9.00000 -0.07 |
9.12 | 8.96 | 9.11 | 162,043 |
| 18 Dec 17 |
9.07000 +0.19 |
9.15 | 8.90 | 8.90 | 131,751 |
| 15 Dec 17 |
8.88000 -0.20 |
9.12 | 8.88 | 9.10 | 430,356 |
| 14 Dec 17 |
9.08000 -0.29 |
9.35 | 9.08 | 9.35 | 108,324 |
| 13 Dec 17 |
9.37000 +0.09 |
9.37 | 9.20 | 9.30 | 83,535 |
| 12 Dec 17 |
9.28000 +0.14 |
9.28 | 9.07 | 9.15 | 83,868 |
| 11 Dec 17 |
9.14000 +0.09 |
9.14 | 9.05 | 9.08 | 42,416 |
| 08 Dec 17 |
9.05000 -0.15 |
9.39 | 9.03 | 9.25 | 187,441 |
| 07 Dec 17 |
9.20000 +0.05 |
9.21 | 9.12 | 9.15 | 192,306 |
| 06 Dec 17 |
9.15000 -0.02 |
9.19 | 9.02 | 9.19 | 60,526 |
| 05 Dec 17 |
9.17000 -0.03 |
9.30 | 9.11 | 9.25 | 91,737 |
| 04 Dec 17 |
9.20000 -0.05 |
9.32 | 9.19 | 9.25 | 86,389 |
| 01 Dec 17 |
9.25000 +0.04 |
9.29 | 9.00 | 9.21 | 180,215 |
| 30 Nov 17 |
9.21000 -0.08 |
9.33 | 9.21 | 9.33 | 99,663 |
| 29 Nov 17 |
9.29000 -0.01 |
9.35 | 9.27 | 9.35 | 22,988 |
| 28 Nov 17 |
9.30000 +0.05 |
9.35 | 9.21 | 9.30 | 66,016 |
| 27 Nov 17 |
9.25000 +0.25 |
9.35 | 9.07 | 9.10 | 233,574 |
| 24 Nov 17 |
9.00000 +0.19 |
9.04 | 8.81 | 8.85 | 88,181 |
| 23 Nov 17 |
8.81000 -0.10 |
8.98 | 8.81 | 8.91 | 61,922 |
| 22 Nov 17 |
8.91000 -0.09 |
9.04 | 8.91 | 9.00 | 71,108 |
| 21 Nov 17 |
9.00000 +0.02 |
9.09 | 8.95 | 8.96 | 67,105 |
| 20 Nov 17 |
8.98000 -0.12 |
9.08 | 8.93 | 9.08 | 100,406 |
| 17 Nov 17 |
9.10000 +0.10 |
9.15 | 9.00 | 9.00 | 117,875 |
| 16 Nov 17 |
9.00000 +0.10 |
9.14 | 8.89 | 8.90 | 90,243 |
| 15 Nov 17 |
8.90000 -0.29 |
9.14 | 8.89 | 9.14 | 96,728 |
| 14 Nov 17 |
9.19000 +0.00 |
9.23 | 9.11 | 9.20 | 92,093 |
| 13 Nov 17 |
9.19000 -0.12 |
9.32 | 9.16 | 9.30 | 67,054 |
| 10 Nov 17 |
9.31000 -0.05 |
9.43 | 9.30 | 9.35 | 105,288 |
| 09 Nov 17 |
9.36000 +0.00 |
9.43 | 9.27 | 9.38 | 122,965 |
| 08 Nov 17 |
9.36000 +0.06 |
9.40 | 9.23 | 9.30 | 109,679 |
| 07 Nov 17 |
9.30000 +0.05 |
9.40 | 9.27 | 9.30 | 110,487 |
| 06 Nov 17 |
9.25000 +0.09 |
9.25 | 9.00 | 9.12 | 134,609 |
| 03 Nov 17 |
9.16000 -0.21 |
9.35 | 9.11 | 9.35 | 108,061 |
| 02 Nov 17 |
9.37000 -0.12 |
9.55 | 9.30 | 9.55 | 87,712 |
| 01 Nov 17 |
9.49000 +0.11 |
9.57 | 9.43 | 9.43 | 53,200 |
| 31 Oct 17 |
9.38000 +0.03 |
9.46 | 9.30 | 9.35 | 93,944 |
| 30 Oct 17 |
9.35000 -0.07 |
9.45 | 9.33 | 9.45 | 61,280 |
| 27 Oct 17 |
9.42000 -0.08 |
9.58 | 9.41 | 9.50 | 93,958 |
| 26 Oct 17 |
9.50000 +0.18 |
9.53 | 9.10 | 9.35 | 119,610 |
| 25 Oct 17 |
9.32000 -0.15 |
9.50 | 9.32 | 9.50 | 87,113 |
| 24 Oct 17 |
9.47000 +0.07 |
9.49 | 9.37 | 9.43 | 84,634 |
| 23 Oct 17 |
9.40000 +0.00 |
9.50 | 9.31 | 9.43 | 54,594 |
| 20 Oct 17 |
9.40000 +0.09 |
9.50 | 9.32 | 9.32 | 88,102 |
| 19 Oct 17 |
9.31000 -0.10 |
9.48 | 9.27 | 9.45 | 121,380 |
| 18 Oct 17 |
9.41000 -0.19 |
9.60 | 9.41 | 9.60 | 100,317 |
| 17 Oct 17 |
9.60000 +0.25 |
9.60 | 9.35 | 9.35 | 183,753 |
| 16 Oct 17 |
9.35000 -0.04 |
9.49 | 9.31 | 9.41 | 96,631 |
| 13 Oct 17 |
9.39000 -0.07 |
9.49 | 9.28 | 9.46 | 100,443 |
| 12 Oct 17 |
9.46000 -0.18 |
9.67 | 9.42 | 9.59 | 110,946 |
| 11 Oct 17 |
9.64000 +0.04 |
9.69 | 9.52 | 9.63 | 208,330 |
| 10 Oct 17 |
9.60000 +0.11 |
9.63 | 9.41 | 9.55 | 213,794 |
| 09 Oct 17 |
9.49000 +0.22 |
9.52 | 9.23 | 9.26 | 126,389 |
| 06 Oct 17 |
9.27000 +0.12 |
9.31 | 9.13 | 9.15 | 187,781 |
| 05 Oct 17 |
9.15000 -0.05 |
9.20 | 9.04 | 9.20 | 84,630 |
| 04 Oct 17 |
9.20000 -0.08 |
9.33 | 9.12 | 9.30 | 119,903 |
| 03 Oct 17 |
9.28000 +0.13 |
9.35 | 9.19 | 9.20 | 101,945 |
| 02 Oct 17 |
9.15000 +0.06 |
9.21 | 9.02 | 9.15 | 156,737 |
| 29 Sep 17 |
9.09000 -0.17 |
9.28 | 9.06 | 9.19 | 146,298 |
| 28 Sep 17 |
9.26000 +0.51 |
9.35 | 8.92 | 8.92 | 399,225 |
| 27 Sep 17 |
8.75000 +0.06 |
8.79 | 8.68 | 8.69 | 102,994 |
| 26 Sep 17 |
8.69000 +0.20 |
8.75 | 8.52 | 8.52 | 119,357 |
| 25 Sep 17 |
8.49000 -0.05 |
8.60 | 8.43 | 8.57 | 41,618 |
| 22 Sep 17 |
8.54000 +0.02 |
8.58 | 8.46 | 8.55 | 62,900 |
| 21 Sep 17 |
8.52000 +0.09 |
8.61 | 8.39 | 8.39 | 45,325 |
| 20 Sep 17 |
8.43000 +0.02 |
8.52 | 8.32 | 8.40 | 63,017 |
| 19 Sep 17 |
8.41000 +0.05 |
8.52 | 8.39 | 8.40 | 62,149 |
| 18 Sep 17 |
8.36000 -0.21 |
8.67 | 8.35 | 8.62 | 113,812 |
| 15 Sep 17 |
8.57000 -0.04 |
8.64 | 8.44 | 8.64 | 135,266 |
| 14 Sep 17 |
8.61000 +0.07 |
8.64 | 8.51 | 8.54 | 55,330 |
| 13 Sep 17 |
8.54000 +0.09 |
8.59 | 8.45 | 8.48 | 94,717 |
| 12 Sep 17 |
8.45000 +0.00 |
8.71 | 8.45 | 8.48 | 101,031 |
| 11 Sep 17 |
8.45000 +0.15 |
8.52 | 8.36 | 8.36 | 72,735 |
| 08 Sep 17 |
8.30000 +0.04 |
8.35 | 8.23 | 8.25 | 81,352 |
| 07 Sep 17 |
8.26000 -0.05 |
8.35 | 8.25 | 8.35 | 69,234 |
| 06 Sep 17 |
8.31000 -0.04 |
8.50 | 8.29 | 8.40 | 172,050 |
| 05 Sep 17 |
8.35000 +0.10 |
8.43 | 8.23 | 8.29 | 110,769 |
| 04 Sep 17 |
8.25000 +0.25 |
8.57 | 8.19 | 8.33 | 340,209 |
| 01 Sep 17 |
8.00000 -0.01 |
8.13 | 7.97 | 7.99 | 102,146 |
| 31 Aug 17 |
8.01000 +0.16 |
8.08 | 7.85 | 7.85 | 89,169 |
| 30 Aug 17 |
7.85000 +0.01 |
7.95 | 7.72 | 7.90 | 99,017 |
| 29 Aug 17 |
7.84000 -0.21 |
8.08 | 7.81 | 8.08 | 111,536 |
| 28 Aug 17 |
8.05000 +0.02 |
8.16 | 8.01 | 8.09 | 82,749 |
| 25 Aug 17 |
8.03000 +0.06 |
8.10 | 7.97 | 7.97 | 46,382 |
| 24 Aug 17 |
7.97000 -0.07 |
8.08 | 7.93 | 8.05 | 66,275 |
| 23 Aug 17 |
8.04000 -0.02 |
8.10 | 8.00 | 8.09 | 43,710 |
| 22 Aug 17 |
8.06000 -0.03 |
8.19 | 8.03 | 8.16 | 37,360 |
| 21 Aug 17 |
8.09000 -0.13 |
8.27 | 8.06 | 8.25 | 73,263 |
| 18 Aug 17 |
8.22000 -0.16 |
8.38 | 8.11 | 8.38 | 76,889 |
| 17 Aug 17 |
8.38000 -0.03 |
8.49 | 8.32 | 8.40 | 63,261 |
| 16 Aug 17 |
8.41000 +0.06 |
8.50 | 8.35 | 8.35 | 83,866 |
| 15 Aug 17 |
8.35000 +0.17 |
8.45 | 8.19 | 8.20 | 153,601 |
| 14 Aug 17 |
8.18000 +0.20 |
8.30 | 7.98 | 7.98 | 111,408 |
| 11 Aug 17 |
7.98000 -0.10 |
8.05 | 7.85 | 8.05 | 155,738 |
| 10 Aug 17 |
8.08000 -0.08 |
8.25 | 8.08 | 8.15 | 117,694 |
| 09 Aug 17 |
8.16000 -0.06 |
8.24 | 8.06 | 8.24 | 84,323 |
| 08 Aug 17 |
8.22000 +0.00 |
8.25 | 8.18 | 8.25 | 101,072 |
| 07 Aug 17 |
8.22000 +0.01 |
8.22 | 8.17 | 8.20 | 85,512 |
| 04 Aug 17 |
8.21000 +0.02 |
8.25 | 7.98 | 8.20 | 220,319 |
| 03 Aug 17 |
8.19000 -0.01 |
8.20 | 8.13 | 8.20 | 65,304 |
| 02 Aug 17 |
8.20000 +0.02 |
8.25 | 8.16 | 8.18 | 172,350 |
| 01 Aug 17 |
8.18000 +0.18 |
8.20 | 7.95 | 7.95 | 152,884 |
| 31 Jul 17 |
8.00000 -0.04 |
8.25 | 7.96 | 8.15 | 448,997 |
| 28 Jul 17 |
8.04000 -0.06 |
8.09 | 7.82 | 7.95 | 109,632 |
| 27 Jul 17 |
8.10000 -0.07 |
8.23 | 8.08 | 8.15 | 54,161 |
| 26 Jul 17 |
8.17000 +0.07 |
8.25 | 8.01 | 8.10 | 100,103 |
| 25 Jul 17 |
8.10000 -0.01 |
8.25 | 8.08 | 8.12 | 95,406 |
| 24 Jul 17 |
8.11000 +0.10 |
8.15 | 7.95 | 8.00 | 62,871 |
| 21 Jul 17 |
8.01000 -0.06 |
8.24 | 7.97 | 8.09 | 92,986 |
| 20 Jul 17 |
8.07000 -0.24 |
8.33 | 8.05 | 8.29 | 83,225 |
| 19 Jul 17 |
8.31000 +0.11 |
8.37 | 8.22 | 8.24 | 62,856 |
| 18 Jul 17 |
8.20000 -0.02 |
8.32 | 8.13 | 8.19 | 84,721 |
| 17 Jul 17 |
8.22000 -0.06 |
8.36 | 8.18 | 8.30 | 77,105 |
| 14 Jul 17 |
8.28000 +0.00 |
8.38 | 8.23 | 8.30 | 89,775 |
| 13 Jul 17 |
8.28000 -0.02 |
8.35 | 7.97 | 8.29 | 154,902 |
| 12 Jul 17 |
8.30000 +0.00 |
8.37 | 8.25 | 8.28 | 80,262 |
| 11 Jul 17 |
8.30000 -0.17 |
8.61 | 8.25 | 8.50 | 87,063 |
| 10 Jul 17 |
8.47000 -0.03 |
8.54 | 8.31 | 8.46 | 60,606 |
| 07 Jul 17 |
8.50000 +0.12 |
8.52 | 8.18 | 8.35 | 124,666 |
| 06 Jul 17 |
8.38000 -0.03 |
8.52 | 8.21 | 8.35 | 126,936 |
| 05 Jul 17 |
8.41000 -0.37 |
8.80 | 8.32 | 8.80 | 215,982 |
| 04 Jul 17 |
8.78000 -0.08 |
8.95 | 8.75 | 8.85 | 71,831 |
| 03 Jul 17 |
8.86000 +0.08 |
8.95 | 8.79 | 8.80 | 84,200 |
| 30 Jun 17 |
8.78000 +0.06 |
8.78 | 8.56 | 8.75 | 161,796 |
| 29 Jun 17 |
8.72000 -0.12 |
8.85 | 8.65 | 8.85 | 477,705 |
| 28 Jun 17 |
8.84000 +0.07 |
8.89 | 8.50 | 8.75 | 176,332 |
| 27 Jun 17 |
8.77000 -0.06 |
8.81 | 8.55 | 8.80 | 147,100 |
| 26 Jun 17 |
8.83000 +0.35 |
8.83 | 8.51 | 8.59 | 201,233 |
| 23 Jun 17 |
8.48000 +0.16 |
8.51 | 8.26 | 8.26 | 111,884 |
| 22 Jun 17 |
8.32000 +0.16 |
8.37 | 8.05 | 8.16 | 166,355 |
| 21 Jun 17 |
8.16000 +0.13 |
8.16 | 7.90 | 8.00 | 110,445 |
| 20 Jun 17 |
8.03000 +0.03 |
8.05 | 7.91 | 8.00 | 93,209 |
| 19 Jun 17 |
8.00000 +0.17 |
8.13 | 7.84 | 7.84 | 163,265 |
| 16 Jun 17 |
7.83000 +0.14 |
7.83 | 7.55 | 7.65 | 408,689 |
| 15 Jun 17 |
7.69000 +0.06 |
7.73 | 7.56 | 7.60 | 115,193 |
| 14 Jun 17 |
7.63000 +0.10 |
7.71 | 7.56 | 7.57 | 87,326 |
| 13 Jun 17 |
7.53000 +0.01 |
7.59 | 7.51 | 7.57 | 59,898 |
| 12 Jun 17 |
7.52000 -0.04 |
7.59 | 7.51 | 7.58 | 66,454 |
| 09 Jun 17 |
7.56000 -0.06 |
7.62 | 7.47 | 7.59 | 104,666 |
| 08 Jun 17 |
7.62000 +0.16 |
7.79 | 7.48 | 7.49 | 222,450 |
| 07 Jun 17 |
7.46000 -0.03 |
7.55 | 7.42 | 7.49 | 73,234 |
| 06 Jun 17 |
7.49000 -0.06 |
7.60 | 7.46 | 7.55 | 102,272 |
| 05 Jun 17 |
7.55000 -0.04 |
7.60 | 7.45 | 7.59 | 52,899 |
| 02 Jun 17 |
7.59000 -0.16 |
7.89 | 7.54 | 7.80 | 210,832 |
| 01 Jun 17 |
7.75000 +0.51 |
7.78 | 7.22 | 7.22 | 299,885 |
| 31 May 17 |
7.24000 +0.00 |
7.27 | 7.12 | 7.27 | 134,779 |
| 30 May 17 |
7.24000 -0.05 |
7.34 | 7.19 | 7.30 | 104,262 |
| 29 May 17 |
7.29000 +0.13 |
7.39 | 7.17 | 7.19 | 226,414 |
| 26 May 17 |
7.16000 -0.03 |
7.21 | 7.15 | 7.19 | 78,673 |
| 25 May 17 |
7.19000 +0.04 |
7.23 | 7.14 | 7.15 | 125,124 |
| 24 May 17 |
7.15000 +0.08 |
7.15 | 7.01 | 7.09 | 153,437 |
| 23 May 17 |
7.07000 +0.06 |
7.11 | 6.98 | 7.02 | 232,329 |
| 22 May 17 |
7.01000 -0.15 |
7.09 | 6.97 | 7.07 | 178,155 |
| 19 May 17 |
7.16000 +0.07 |
7.21 | 7.07 | 7.07 | 208,052 |
| 18 May 17 |
7.09000 +0.00 |
7.09 | 6.83 | 7.05 | 286,637 |
| 17 May 17 |
7.09000 -0.14 |
7.26 | 7.05 | 7.20 | 160,829 |
| 16 May 17 |
7.23000 -0.02 |
7.26 | 7.14 | 7.20 | 62,747 |
| 15 May 17 |
7.25000 +0.04 |
7.27 | 7.16 | 7.21 | 98,930 |
| 12 May 17 |
7.21000 +0.00 |
7.23 | 7.11 | 7.23 | 152,147 |
| 11 May 17 |
7.21000 -0.09 |
7.30 | 7.17 | 7.30 | 111,780 |
| 10 May 17 |
7.30000 -0.10 |
7.39 | 7.28 | 7.37 | 139,666 |
| 09 May 17 |
7.40000 +0.06 |
7.44 | 7.33 | 7.35 | 169,372 |
| 08 May 17 |
7.34000 -0.06 |
7.44 | 7.33 | 7.40 | 56,853 |
| 05 May 17 |
7.40000 +0.20 |
7.40 | 7.18 | 7.18 | 257,996 |
| 04 May 17 |
7.20000 +0.05 |
7.28 | 7.11 | 7.15 | 210,449 |
| 03 May 17 |
7.15000 -0.01 |
7.15 | 7.03 | 7.15 | 138,888 |
| 02 May 17 |
7.16000 -0.02 |
7.20 | 7.15 | 7.20 | 351,494 |
| 28 Apr 17 |
7.18000 +0.05 |
7.20 | 7.09 | 7.09 | 180,248 |
| 27 Apr 17 |
7.13000 +0.01 |
7.20 | 6.82 | 7.14 | 410,352 |
| 26 Apr 17 |
7.12000 -0.03 |
7.15 | 7.10 | 7.15 | 80,463 |
| 25 Apr 17 |
7.15000 +0.04 |
7.20 | 7.07 | 7.15 | 165,016 |
| 24 Apr 17 |
7.11000 +0.12 |
7.32 | 7.06 | 7.20 | 858,283 |
| 21 Apr 17 |
6.99000 +0.10 |
7.04 | 6.80 | 6.90 | 133,706 |
| 20 Apr 17 |
6.89000 +0.03 |
6.92 | 6.72 | 6.85 | 113,730 |
| 19 Apr 17 |
6.86000 +0.07 |
6.97 | 6.73 | 6.75 | 102,646 |
| 18 Apr 17 |
6.79000 -0.23 |
7.04 | 6.75 | 7.01 | 174,085 |
| 13 Apr 17 |
7.02000 -0.25 |
7.26 | 7.00 | 7.26 | 170,990 |
| 12 Apr 17 |
7.27000 +0.27 |
7.31 | 7.05 | 7.06 | 161,471 |
| 11 Apr 17 |
7.00000 -0.15 |
7.14 | 7.00 | 7.14 | 210,042 |
| 10 Apr 17 |
7.15000 -0.05 |
7.31 | 7.08 | 7.24 | 96,879 |
| 07 Apr 17 |
7.20000 -0.09 |
7.29 | 7.12 | 7.25 | 118,683 |
| 06 Apr 17 |
7.29000 +0.04 |
7.30 | 7.16 | 7.20 | 77,229 |
| 05 Apr 17 |
7.25000 +0.22 |
7.25 | 7.00 | 7.01 | 145,507 |
| 04 Apr 17 |
7.03000 +0.03 |
7.05 | 6.98 | 7.00 | 153,265 |
| 03 Apr 17 |
7.00000 -0.05 |
7.13 | 6.98 | 7.06 | 133,923 |
| 31 Mar 17 |
7.05000 -0.06 |
7.18 | 7.03 | 7.11 | 147,972 |
| 30 Mar 17 |
7.11000 +0.07 |
7.11 | 6.97 | 7.07 | 88,461 |
| 29 Mar 17 |
7.04000 -0.19 |
7.25 | 6.96 | 7.25 | 185,914 |
| 28 Mar 17 |
7.23000 +0.08 |
7.36 | 7.15 | 7.27 | 150,591 |
| 27 Mar 17 |
7.15000 +0.11 |
7.24 | 6.95 | 7.04 | 97,658 |
| 24 Mar 17 |
7.04000 -0.01 |
7.18 | 6.98 | 7.05 | 93,811 |
| 23 Mar 17 |
7.05000 +0.00 |
7.15 | 7.00 | 7.04 | 108,579 |
| 22 Mar 17 |
7.05000 -0.12 |
7.17 | 7.00 | 7.17 | 109,577 |
| 21 Mar 17 |
7.17000 -0.06 |
7.30 | 7.12 | 7.29 | 191,246 |
| 20 Mar 17 |
7.23000 -0.02 |
7.35 | 7.18 | 7.32 | 345,542 |
| 17 Mar 17 |
7.25000 +0.16 |
7.26 | 6.97 | 7.09 | 235,030 |
| 16 Mar 17 |
7.09000 -0.06 |
7.19 | 7.01 | 7.19 | 108,704 |
| 15 Mar 17 |
7.15000 -0.07 |
7.25 | 7.10 | 7.24 | 98,319 |
| 14 Mar 17 |
7.22000 -0.07 |
7.27 | 7.20 | 7.27 | 125,893 |
| 13 Mar 17 |
7.29000 +0.02 |
7.29 | 7.20 | 7.25 | 36,687 |
| 10 Mar 17 |
7.27000 +0.00 |
7.33 | 7.22 | 7.25 | 45,948 |
| 09 Mar 17 |
7.27000 -0.03 |
7.28 | 7.11 | 7.26 | 108,005 |
| 08 Mar 17 |
7.30000 +0.00 |
7.39 | 7.24 | 7.30 | 95,046 |
| 07 Mar 17 |
7.30000 -0.06 |
7.35 | 7.25 | 7.35 | 98,932 |
| 06 Mar 17 |
7.36000 +0.09 |
7.46 | 7.27 | 7.30 | 138,188 |
| 03 Mar 17 |
7.27000 +0.28 |
7.30 | 6.95 | 6.95 | 171,612 |
| 02 Mar 17 |
6.99000 +0.04 |
7.07 | 6.92 | 6.98 | 71,240 |
| 01 Mar 17 |
6.95000 +0.06 |
7.13 | 6.90 | 6.90 | 149,546 |
| 28 Feb 17 |
6.89000 +0.03 |
6.92 | 6.76 | 6.88 | 107,332 |
| 27 Feb 17 |
6.86000 +0.10 |
6.93 | 6.65 | 6.75 | 128,538 |
| 24 Feb 17 |
6.76000 -0.13 |
6.90 | 6.75 | 6.89 | 153,505 |
| 23 Feb 17 |
6.89000 +0.00 |
6.95 | 6.83 | 6.89 | 97,259 |
| 22 Feb 17 |
6.89000 -0.01 |
6.93 | 6.71 | 6.91 | 131,958 |
| 21 Feb 17 |
6.90000 +0.01 |
6.96 | 6.75 | 6.85 | 81,726 |
| 20 Feb 17 |
6.89000 -0.10 |
7.08 | 6.81 | 7.01 | 120,610 |
| 17 Feb 17 |
6.99000 -0.10 |
7.14 | 6.98 | 7.09 | 113,924 |
| 16 Feb 17 |
7.09000 -0.01 |
7.14 | 6.98 | 7.05 | 125,801 |
| 15 Feb 17 |
7.10000 +0.20 |
7.18 | 6.90 | 6.90 | 221,947 |
| 14 Feb 17 |
6.90000 +0.41 |
6.92 | 6.49 | 6.50 | 345,349 |
| 13 Feb 17 |
6.49000 +0.27 |
6.59 | 6.19 | 6.20 | 555,566 |
| 10 Feb 17 |
6.22000 +0.04 |
6.23 | 6.08 | 6.18 | 625,831 |
| 09 Feb 17 |
6.18000 -0.01 |
6.30 | 5.99 | 6.15 | 454,448 |
| 08 Feb 17 |
6.19000 -0.07 |
6.30 | 6.16 | 6.22 | 118,295 |
| 07 Feb 17 |
6.26000 +0.06 |
6.32 | 6.15 | 6.20 | 73,694 |
| 06 Feb 17 |
6.20000 -0.16 |
6.39 | 6.20 | 6.35 | 81,235 |
| 03 Feb 17 |
6.36000 +0.15 |
6.37 | 6.21 | 6.25 | 80,198 |
| 02 Feb 17 |
6.21000 +0.13 |
6.25 | 6.05 | 6.08 | 118,783 |
| 01 Feb 17 |
6.08000 +0.10 |
6.09 | 6.00 | 6.01 | 98,309 |
| 31 Jan 17 |
5.98000 +0.08 |
6.05 | 5.83 | 5.89 | 333,784 |
| 30 Jan 17 |
5.90000 -0.09 |
5.95 | 5.82 | 5.95 | 272,751 |
| 27 Jan 17 |
5.99000 +0.01 |
6.03 | 5.91 | 5.96 | 111,525 |
| 26 Jan 17 |
5.98000 -0.05 |
6.06 | 5.97 | 6.05 | 124,388 |
| 25 Jan 17 |
6.03000 +0.02 |
6.05 | 6.00 | 6.01 | 63,476 |
| 24 Jan 17 |
6.01000 -0.03 |
6.05 | 5.98 | 6.05 | 68,755 |
| 23 Jan 17 |
6.04000 -0.09 |
6.12 | 6.02 | 6.10 | 192,173 |
| 20 Jan 17 |
6.13000 -0.10 |
6.28 | 6.06 | 6.20 | 752,428 |
| 19 Jan 17 |
6.23000 +0.06 |
6.24 | 6.15 | 6.20 | 71,468 |
| 18 Jan 17 |
6.17000 -0.15 |
6.30 | 6.10 | 6.30 | 134,697 |
| 17 Jan 17 |
6.32000 -0.01 |
6.32 | 6.21 | 6.30 | 140,220 |
| 16 Jan 17 |
6.33000 -0.05 |
6.38 | 6.24 | 6.38 | 130,379 |
| 13 Jan 17 |
6.38000 +0.09 |
6.41 | 6.29 | 6.30 | 86,102 |
| 12 Jan 17 |
6.29000 -0.08 |
6.43 | 6.28 | 6.39 | 91,280 |
| 11 Jan 17 |
6.37000 -0.01 |
6.43 | 6.33 | 6.39 | 64,972 |
| 10 Jan 17 |
6.38000 -0.04 |
6.45 | 6.37 | 6.44 | 77,589 |
| 09 Jan 17 |
6.42000 +0.04 |
6.45 | 6.38 | 6.44 | 87,468 |
| 06 Jan 17 |
6.38000 -0.02 |
6.44 | 6.35 | 6.40 | 62,586 |
| 05 Jan 17 |
6.40000 -0.07 |
6.50 | 6.35 | 6.50 | 129,146 |
| 04 Jan 17 |
6.47000 +0.07 |
6.50 | 6.41 | 6.45 | 105,094 |
| 03 Jan 17 |
6.40000 -0.14 |
6.64 | 6.38 | 6.54 | 197,125 |
| 02 Jan 17 |
6.54000 +0.34 |
6.55 | 6.26 | 6.26 | 146,822 |
| 30 Dec 16 |
6.20000 +0.12 |
6.28 | 6.05 | 6.14 | 79,771 |
| 29 Dec 16 |
6.08000 -0.02 |
6.25 | 6.05 | 6.10 | 88,209 |
| 28 Dec 16 |
6.10000 -0.02 |
6.20 | 6.10 | 6.15 | 68,800 |
| 27 Dec 16 |
6.12200 +0.09 |
6.17 | 6.02 | 6.03 | 55,356 |
| 23 Dec 16 |
6.02800 +0.02 |
6.12 | 5.99 | 6.00 | 105,772 |
| 22 Dec 16 |
6.00500 +0.00 |
6.05 | 5.97 | 6.05 | 76,201 |
| 21 Dec 16 |
6.00100 -0.18 |
6.20 | 5.95 | 6.18 | 112,770 |
| 20 Dec 16 |
6.17800 +0.01 |
6.20 | 6.14 | 6.20 | 66,897 |
| 19 Dec 16 |
6.16900 +0.07 |
6.20 | 6.13 | 6.15 | 268,836 |
| 16 Dec 16 |
6.10000 +0.10 |
6.15 | 6.01 | 6.05 | 208,187 |
| 15 Dec 16 |
6.00000 +0.07 |
6.07 | 5.86 | 5.90 | 184,122 |
| 14 Dec 16 |
5.92700 -0.05 |
6.09 | 5.85 | 6.00 | 164,189 |
| 13 Dec 16 |
5.97800 -0.01 |
6.00 | 5.94 | 5.95 | 64,776 |
| 12 Dec 16 |
5.98400 -0.12 |
6.16 | 5.97 | 6.10 | 106,893 |
| 09 Dec 16 |
6.10000 +0.05 |
6.11 | 6.02 | 6.10 | 111,421 |
| 08 Dec 16 |
6.05000 -0.03 |
6.16 | 5.91 | 6.10 | 136,635 |
| 07 Dec 16 |
6.07600 +0.22 |
6.14 | 5.87 | 5.87 | 147,137 |
| 06 Dec 16 |
5.85400 +0.07 |
5.93 | 5.76 | 5.80 | 128,418 |
| 05 Dec 16 |
5.78900 +0.10 |
5.79 | 5.68 | 5.70 | 1,605,847 |
| 02 Dec 16 |
5.69000 -0.02 |
5.79 | 5.66 | 5.70 | 183,079 |
| 01 Dec 16 |
5.71000 +0.16 |
5.75 | 5.51 | 5.51 | 93,224 |
| 30 Nov 16 |
5.54500 -0.04 |
5.65 | 5.52 | 5.55 | 127,569 |
| 29 Nov 16 |
5.58100 +0.01 |
5.70 | 5.55 | 5.57 | 94,431 |
| 28 Nov 16 |
5.57100 -0.02 |
5.65 | 5.55 | 5.65 | 111,777 |
| 25 Nov 16 |
5.59300 -0.10 |
5.75 | 5.59 | 5.71 | 66,489 |
| 24 Nov 16 |
5.69100 +0.02 |
5.82 | 5.67 | 5.70 | 69,717 |
| 23 Nov 16 |
5.67100 +0.02 |
5.88 | 5.62 | 5.76 | 139,927 |
| 22 Nov 16 |
5.65500 +0.12 |
5.74 | 5.55 | 5.55 | 71,699 |
| 21 Nov 16 |
5.53100 +0.02 |
5.60 | 5.51 | 5.53 | 57,508 |
| 18 Nov 16 |
5.51600 +0.06 |
5.57 | 5.45 | 5.50 | 133,078 |
| 17 Nov 16 |
5.45600 +0.03 |
5.49 | 5.40 | 5.45 | 134,260 |
| 16 Nov 16 |
5.42300 -0.05 |
5.54 | 5.41 | 5.46 | 82,878 |
| 15 Nov 16 |
5.47500 -0.08 |
5.66 | 5.45 | 5.55 | 91,315 |
| 14 Nov 16 |
5.55000 -0.05 |
5.70 | 5.52 | 5.70 | 58,526 |
| 11 Nov 16 |
5.60100 +0.00 |
5.86 | 5.55 | 5.61 | 161,471 |
| 10 Nov 16 |
5.60200 +0.22 |
5.70 | 5.38 | 5.43 | 140,893 |
| 09 Nov 16 |
5.38000 +0.21 |
5.40 | 4.90 | 5.05 | 1,071,800 |
| 08 Nov 16 |
5.17000 -0.09 |
5.33 | 5.13 | 5.30 | 163,201 |
| 07 Nov 16 |
5.26200 -0.05 |
5.40 | 5.26 | 5.35 | 86,695 |
| 04 Nov 16 |
5.31700 -0.22 |
5.51 | 5.23 | 5.49 | 230,465 |
| 03 Nov 16 |
5.54000 -0.14 |
5.74 | 5.54 | 5.70 | 86,107 |
| 02 Nov 16 |
5.68100 -0.19 |
5.89 | 5.68 | 5.89 | 182,375 |
| 01 Nov 16 |
5.87000 -0.03 |
5.95 | 5.86 | 5.90 | 91,611 |
| 31 Oct 16 |
5.89900 -0.03 |
5.94 | 5.90 | 5.94 | 72,048 |
| 28 Oct 16 |
5.92800 -0.09 |
6.02 | 5.90 | 6.00 | 111,509 |
| 27 Oct 16 |
6.01300 -0.03 |
6.09 | 6.00 | 6.01 | 61,146 |
| 26 Oct 16 |
6.04500 -0.05 |
6.10 | 5.98 | 6.05 | 90,812 |
| 25 Oct 16 |
6.09000 -0.11 |
6.23 | 6.05 | 6.23 | 142,030 |
| 24 Oct 16 |
6.20000 -0.01 |
6.26 | 6.11 | 6.20 | 211,882 |
| 21 Oct 16 |
6.21000 -0.02 |
6.25 | 6.18 | 6.22 | 173,017 |
| 20 Oct 16 |
6.23300 -0.07 |
6.33 | 6.22 | 6.26 | 109,971 |
| 19 Oct 16 |
6.30000 -0.07 |
6.40 | 6.30 | 6.38 | 107,722 |
| 18 Oct 16 |
6.37200 +0.08 |
6.42 | 6.30 | 6.30 | 80,698 |
| 17 Oct 16 |
6.29400 -0.17 |
6.47 | 6.28 | 6.45 | 67,533 |
| 14 Oct 16 |
6.46700 +0.12 |
6.58 | 6.35 | 6.35 | 72,912 |
| 13 Oct 16 |
6.35000 +0.02 |
6.35 | 6.21 | 6.34 | 58,617 |
| 12 Oct 16 |
6.33300 -0.03 |
6.53 | 6.31 | 6.35 | 122,220 |
| 11 Oct 16 |
6.36700 -0.07 |
6.39 | 6.24 | 6.37 | 98,771 |
| 10 Oct 16 |
6.43400 -0.06 |
6.50 | 6.30 | 6.50 | 65,381 |
| 07 Oct 16 |
6.49000 -0.17 |
6.67 | 6.45 | 6.67 | 73,955 |
| 06 Oct 16 |
6.66300 +0.10 |
6.75 | 6.59 | 6.60 | 78,206 |
| 05 Oct 16 |
6.56800 +0.29 |
6.59 | 6.25 | 6.25 | 175,432 |
| 04 Oct 16 |
6.28000 -0.09 |
6.45 | 6.25 | 6.39 | 128,160 |
| 03 Oct 16 |
6.37000 -0.08 |
6.53 | 6.32 | 6.40 | 99,877 |
| 30 Sep 16 |
6.45000 +0.05 |
6.49 | 6.25 | 6.35 | 259,730 |
| 29 Sep 16 |
6.40000 +0.03 |
6.45 | 6.27 | 6.40 | 127,178 |
| 28 Sep 16 |
6.37200 +0.07 |
6.37 | 6.21 | 6.21 | 115,927 |
| 27 Sep 16 |
6.30100 -0.12 |
6.48 | 6.20 | 6.43 | 181,418 |
| 26 Sep 16 |
6.42000 +0.05 |
6.42 | 6.27 | 6.37 | 127,649 |
| 23 Sep 16 |
6.37100 -0.01 |
6.43 | 6.17 | 6.32 | 212,349 |
| 22 Sep 16 |
6.37700 +0.24 |
6.40 | 6.20 | 6.20 | 1,136,205 |
| 21 Sep 16 |
6.14000 +0.28 |
6.18 | 5.87 | 5.88 | 268,674 |
| 20 Sep 16 |
5.85500 +0.41 |
5.88 | 5.61 | 5.61 | 431,623 |
| 19 Sep 16 |
5.44100 +0.12 |
5.48 | 5.29 | 5.30 | 116,828 |
| 16 Sep 16 |
5.31800 +0.08 |
5.32 | 5.21 | 5.25 | 185,102 |
| 15 Sep 16 |
5.23700 +0.02 |
5.30 | 5.20 | 5.23 | 81,017 |
| 14 Sep 16 |
5.21500 -0.01 |
5.28 | 5.19 | 5.28 | 148,627 |
| 13 Sep 16 |
5.23000 +0.07 |
5.29 | 5.16 | 5.16 | 278,153 |
| 12 Sep 16 |
5.16300 -0.08 |
5.24 | 5.10 | 5.16 | 95,241 |
| 09 Sep 16 |
5.24200 -0.03 |
5.39 | 5.20 | 5.26 | 153,970 |
| 08 Sep 16 |
5.26800 +0.18 |
5.27 | 5.09 | 5.14 | 122,341 |
| 07 Sep 16 |
5.09100 +0.09 |
5.15 | 5.04 | 5.05 | 153,042 |
| 06 Sep 16 |
5.00300 -0.02 |
5.05 | 5.00 | 5.00 | 73,381 |
| 05 Sep 16 |
5.02000 -0.12 |
5.14 | 5.00 | 5.14 | 147,730 |
| 02 Sep 16 |
5.13500 +0.09 |
5.15 | 5.00 | 5.05 | 228,497 |
| 01 Sep 16 |
5.04900 +0.27 |
5.07 | 4.79 | 4.79 | 466,778 |
| 31 Aug 16 |
4.78000 +0.01 |
4.80 | 4.72 | 4.79 | 87,029 |
| 30 Aug 16 |
4.76900 +0.10 |
4.79 | 4.61 | 4.67 | 186,367 |
| 29 Aug 16 |
4.66700 +0.00 |
4.70 | 4.60 | 4.65 | 173,148 |
| 26 Aug 16 |
4.66400 +0.11 |
4.70 | 4.51 | 4.54 | 119,817 |
| 25 Aug 16 |
4.55000 -0.06 |
4.65 | 4.50 | 4.65 | 93,201 |
| 24 Aug 16 |
4.60600 +0.01 |
4.70 | 4.56 | 4.60 | 82,182 |
| 23 Aug 16 |
4.59400 +0.02 |
4.65 | 4.55 | 4.56 | 87,247 |
| 22 Aug 16 |
4.57200 +0.09 |
4.60 | 4.48 | 4.48 | 47,921 |
| 19 Aug 16 |
4.48300 -0.11 |
4.60 | 4.45 | 4.60 | 105,313 |
| 18 Aug 16 |
4.59400 +0.04 |
4.64 | 4.52 | 4.56 | 88,725 |
| 17 Aug 16 |
4.55100 -0.05 |
4.65 | 4.55 | 4.65 | 84,140 |
| 16 Aug 16 |
4.59600 -0.07 |
4.70 | 4.55 | 4.65 | 112,447 |
| 15 Aug 16 |
4.67000 -0.04 |
4.75 | 4.65 | 4.74 | 101,432 |
| 12 Aug 16 |
4.70900 -0.01 |
4.74 | 4.65 | 4.70 | 98,795 |
| 11 Aug 16 |
4.72100 +0.03 |
4.74 | 4.65 | 4.65 | 60,403 |
| 10 Aug 16 |
4.69100 -0.03 |
4.74 | 4.60 | 4.74 | 161,010 |
| 09 Aug 16 |
4.72100 +0.01 |
4.75 | 4.65 | 4.75 | 121,318 |
| 08 Aug 16 |
4.71200 +0.00 |
4.80 | 4.70 | 4.71 | 147,214 |
| 05 Aug 16 |
4.71300 +0.22 |
4.73 | 4.53 | 4.55 | 228,006 |
| 04 Aug 16 |
4.49500 +0.07 |
4.55 | 4.41 | 4.43 | 133,504 |
| 03 Aug 16 |
4.42900 +0.00 |
4.45 | 4.36 | 4.42 | 164,682 |
| 02 Aug 16 |
4.42700 -0.08 |
4.53 | 4.40 | 4.53 | 166,905 |
| 01 Aug 16 |
4.51000 -0.04 |
4.63 | 4.50 | 4.60 | 102,327 |
| 29 Jul 16 |
4.55400 -0.09 |
4.69 | 4.52 | 4.64 | 221,959 |
| 28 Jul 16 |
4.64000 -0.04 |
4.74 | 4.60 | 4.66 | 227,809 |
| 27 Jul 16 |
4.68200 +0.05 |
4.72 | 4.60 | 4.65 | 158,845 |
| 26 Jul 16 |
4.63000 -0.17 |
4.80 | 4.57 | 4.80 | 225,225 |
| 25 Jul 16 |
4.79700 +0.10 |
4.83 | 4.65 | 4.65 | 221,553 |
| 22 Jul 16 |
4.70000 +0.03 |
4.72 | 4.62 | 4.65 | 117,167 |
| 21 Jul 16 |
4.66800 -0.05 |
4.75 | 4.64 | 4.75 | 87,709 |
| 20 Jul 16 |
4.71600 +0.07 |
4.75 | 4.67 | 4.70 | 67,071 |
| 19 Jul 16 |
4.65000 -0.09 |
4.75 | 4.60 | 4.74 | 176,569 |
| 18 Jul 16 |
4.73700 +0.03 |
4.80 | 4.70 | 4.75 | 58,376 |
| 15 Jul 16 |
4.70500 -0.10 |
4.79 | 4.70 | 4.75 | 121,529 |
| 14 Jul 16 |
4.80000 +0.12 |
4.80 | 4.68 | 4.71 | 250,657 |
| 13 Jul 16 |
4.68200 +0.03 |
4.71 | 4.56 | 4.66 | 240,849 |
| 12 Jul 16 |
4.65100 +0.15 |
4.70 | 4.50 | 4.54 | 227,993 |
| 11 Jul 16 |
4.50000 +0.00 |
4.54 | 4.47 | 4.51 | 207,958 |
| 08 Jul 16 |
4.50000 +0.10 |
4.54 | 4.35 | 4.43 | 324,419 |
| 07 Jul 16 |
4.40000 +0.06 |
4.50 | 4.26 | 4.34 | 686,413 |
| 06 Jul 16 |
4.33600 +0.13 |
4.41 | 4.08 | 4.20 | 1,211,090 |
| 05 Jul 16 |
4.20500 -1.78 |
5.39 | 4.16 | 5.39 | 3,072,150 |
| 04 Jul 16 |
5.98500 -0.09 |
6.10 | 5.94 | 6.10 | 92,939 |
| 01 Jul 16 |
6.08000 -0.03 |
6.14 | 6.05 | 6.14 | 82,728 |
| 30 Jun 16 |
6.11000 +0.01 |
6.11 | 6.07 | 6.10 | 128,324 |
| 29 Jun 16 |
6.10000 +0.03 |
6.20 | 6.10 | 6.11 | 188,714 |
| 28 Jun 16 |
6.07500 +0.03 |
6.20 | 6.07 | 6.20 | 208,939 |
| 27 Jun 16 |
6.04900 -0.44 |
6.50 | 6.01 | 6.50 | 247,778 |
| 24 Jun 16 |
6.48400 -0.42 |
6.70 | 6.26 | 6.46 | 234,095 |
| 23 Jun 16 |
6.90000 +0.04 |
6.96 | 6.81 | 6.87 | 118,073 |
| 22 Jun 16 |
6.85600 +0.02 |
6.94 | 6.77 | 6.85 | 104,634 |
| 21 Jun 16 |
6.83800 +0.04 |
6.88 | 6.76 | 6.82 | 66,843 |
| 20 Jun 16 |
6.79800 +0.05 |
6.89 | 6.79 | 6.80 | 67,775 |
| 17 Jun 16 |
6.75100 +0.29 |
6.89 | 6.45 | 6.50 | 525,593 |
| 16 Jun 16 |
6.46000 -0.04 |
6.50 | 6.40 | 6.50 | 135,637 |
| 15 Jun 16 |
6.50000 +0.03 |
6.56 | 6.41 | 6.49 | 112,218 |
| 14 Jun 16 |
6.47200 +0.01 |
6.51 | 6.38 | 6.46 | 147,800 |
| 13 Jun 16 |
6.46100 -0.12 |
6.57 | 6.46 | 6.56 | 165,866 |
| 10 Jun 16 |
6.58000 -0.28 |
6.90 | 6.57 | 6.85 | 406,926 |
| 09 Jun 16 |
6.86000 -0.21 |
7.07 | 6.82 | 7.07 | 99,647 |
| 08 Jun 16 |
7.06800 +0.05 |
7.12 | 7.03 | 7.05 | 66,918 |
| 07 Jun 16 |
7.02000 +0.04 |
7.10 | 6.99 | 6.99 | 164,750 |
| 06 Jun 16 |
6.98000 +0.09 |
7.00 | 6.86 | 6.86 | 92,520 |
| 03 Jun 16 |
6.89000 +0.03 |
6.95 | 6.84 | 6.90 | 93,744 |
| 02 Jun 16 |
6.86500 +0.01 |
6.89 | 6.85 | 6.85 | 45,174 |
| 01 Jun 16 |
6.85000 +0.01 |
6.87 | 6.79 | 6.85 | 78,942 |
| 31 May 16 |
6.84300 -0.04 |
6.92 | 6.76 | 6.88 | 658,486 |
| 30 May 16 |
6.88000 -0.01 |
6.96 | 6.88 | 6.95 | 107,239 |
| 27 May 16 |
6.89000 +0.13 |
6.91 | 6.71 | 6.75 | 160,034 |
| 26 May 16 |
6.76200 +0.02 |
6.80 | 6.70 | 6.80 | 174,793 |
| 25 May 16 |
6.74200 -0.34 |
6.88 | 6.66 | 6.66 | 426,393 |
| 24 May 16 |
7.07900 -0.01 |
7.15 | 7.05 | 7.10 | 360,796 |
| 23 May 16 |
7.09000 +0.14 |
7.13 | 6.97 | 7.00 | 109,362 |
| 20 May 16 |
6.95400 +0.04 |
7.00 | 6.91 | 6.91 | 34,637 |
| 19 May 16 |
6.91000 -0.12 |
7.00 | 6.80 | 7.00 | 85,491 |
| 18 May 16 |
7.02700 +0.17 |
7.05 | 6.85 | 6.90 | 127,467 |
| 17 May 16 |
6.85700 +0.02 |
7.00 | 6.85 | 6.85 | 42,601 |
| 16 May 16 |
6.84000 +0.06 |
6.85 | 6.74 | 6.75 | 24,561 |
| 13 May 16 |
6.77700 +0.03 |
6.83 | 6.75 | 6.83 | 35,128 |
| 12 May 16 |
6.75000 -0.03 |
6.94 | 6.75 | 6.75 | 80,306 |
| 11 May 16 |
6.78000 +0.08 |
6.80 | 6.70 | 6.72 | 38,248 |
| 10 May 16 |
6.70200 +0.10 |
6.75 | 6.62 | 6.62 | 43,280 |
| 09 May 16 |
6.60100 -0.20 |
6.80 | 6.60 | 6.80 | 79,973 |
| 06 May 16 |
6.79900 -0.06 |
6.89 | 6.80 | 6.85 | 55,578 |
| 05 May 16 |
6.86300 -0.04 |
7.00 | 6.75 | 6.77 | 149,643 |
| 04 May 16 |
6.89900 -0.14 |
7.10 | 6.80 | 7.04 | 102,879 |
| 03 May 16 |
7.03600 -0.01 |
7.10 | 7.00 | 7.10 | 43,184 |
| 02 May 16 |
7.04600 +0.00 |
7.10 | 6.99 | 7.10 | 39,162 |
| 29 Apr 16 |
7.04900 +0.01 |
7.09 | 6.97 | 7.05 | 117,816 |
| 28 Apr 16 |
7.04000 -0.09 |
7.16 | 6.95 | 7.15 | 59,357 |
| 27 Apr 16 |
7.13200 -0.16 |
7.33 | 7.13 | 7.26 | 69,942 |
| 26 Apr 16 |
7.28900 -0.01 |
7.35 | 7.29 | 7.30 | 41,933 |
| 25 Apr 16 |
7.30000 +0.08 |
7.34 | 7.20 | 7.25 | 55,803 |
| 22 Apr 16 |
7.22100 -0.02 |
7.29 | 7.22 | 7.29 | 112,468 |
| 21 Apr 16 |
7.24200 -0.01 |
7.29 | 7.23 | 7.25 | 106,666 |
| 20 Apr 16 |
7.25000 +0.00 |
7.30 | 7.20 | 7.20 | 134,892 |
| 19 Apr 16 |
7.25000 +0.02 |
7.28 | 7.21 | 7.25 | 57,902 |
| 18 Apr 16 |
7.23000 -0.02 |
7.24 | 7.15 | 7.20 | 82,091 |
| 15 Apr 16 |
7.25000 +0.01 |
7.28 | 7.24 | 7.25 | 31,531 |
| 14 Apr 16 |
7.24100 +0.01 |
7.28 | 7.24 | 7.24 | 49,455 |
| 13 Apr 16 |
7.23600 +0.01 |
7.28 | 7.21 | 7.21 | 75,149 |
| 12 Apr 16 |
7.22900 -0.09 |
7.35 | 7.18 | 7.35 | 73,479 |
| 11 Apr 16 |
7.31900 +0.01 |
7.40 | 7.26 | 7.30 | 68,114 |
| 08 Apr 16 |
7.30600 +0.17 |
7.32 | 7.13 | 7.14 | 62,714 |
| 07 Apr 16 |
7.13800 +0.16 |
7.20 | 7.00 | 7.00 | 108,739 |
| 06 Apr 16 |
6.98000 +0.01 |
7.05 | 6.95 | 6.96 | 71,598 |
| 05 Apr 16 |
6.97100 -0.27 |
7.25 | 6.96 | 7.25 | 83,489 |
| 04 Apr 16 |
7.24000 -0.01 |
7.30 | 7.20 | 7.30 | 34,958 |
| 01 Apr 16 |
7.25000 +0.00 |
7.34 | 7.21 | 7.25 | 77,453 |
| 31 Mar 16 |
7.25200 +0.00 |
7.34 | 7.20 | 7.25 | 213,662 |
| 30 Mar 16 |
7.24700 +0.17 |
7.25 | 7.09 | 7.10 | 79,787 |
| 29 Mar 16 |
7.07800 -0.04 |
7.18 | 7.04 | 7.11 | 84,934 |
| 24 Mar 16 |
7.11400 -0.04 |
7.15 | 7.03 | 7.15 | 75,680 |
| 23 Mar 16 |
7.15200 -0.14 |
7.32 | 7.14 | 7.25 | 102,657 |
| 22 Mar 16 |
7.28800 +0.02 |
7.30 | 7.18 | 7.27 | 74,909 |
| 21 Mar 16 |
7.27000 -0.09 |
7.40 | 7.27 | 7.30 | 70,017 |
| 18 Mar 16 |
7.35800 +0.00 |
7.41 | 7.27 | 7.40 | 198,989 |
| 17 Mar 16 |
7.35300 -0.05 |
7.45 | 7.27 | 7.45 | 82,360 |
| 16 Mar 16 |
7.40000 +0.08 |
7.45 | 7.32 | 7.32 | 66,060 |
| 15 Mar 16 |
7.32100 -0.08 |
7.45 | 7.28 | 7.36 | 105,137 |
| 14 Mar 16 |
7.40400 +0.19 |
7.43 | 7.22 | 7.23 | 122,487 |
| 11 Mar 16 |
7.21700 +0.10 |
7.25 | 7.12 | 7.15 | 117,190 |
| 10 Mar 16 |
7.12000 +0.04 |
7.26 | 7.08 | 7.08 | 203,144 |
| 09 Mar 16 |
7.08000 +0.06 |
7.09 | 7.01 | 7.01 | 64,665 |
| 08 Mar 16 |
7.02000 -0.08 |
7.12 | 7.00 | 7.06 | 93,123 |
| 07 Mar 16 |
7.10000 -0.05 |
7.19 | 6.99 | 7.19 | 122,603 |
| 04 Mar 16 |
7.14900 +0.22 |
7.20 | 6.95 | 6.95 | 157,620 |
| 03 Mar 16 |
6.92900 +0.15 |
7.00 | 6.78 | 6.78 | 145,840 |
| 02 Mar 16 |
6.77600 +0.06 |
6.83 | 6.76 | 6.80 | 157,267 |
| 01 Mar 16 |
6.71700 +0.11 |
6.88 | 6.60 | 6.60 | 196,805 |
| 29 Feb 16 |
6.61000 +0.01 |
6.64 | 6.50 | 6.60 | 85,143 |
| 26 Feb 16 |
6.60000 +0.14 |
6.62 | 6.43 | 6.43 | 143,342 |
| 25 Feb 16 |
6.45600 +0.02 |
6.50 | 6.41 | 6.45 | 129,346 |
| 24 Feb 16 |
6.43600 +0.03 |
6.48 | 6.35 | 6.40 | 157,249 |
| 23 Feb 16 |
6.40200 -0.11 |
6.61 | 6.40 | 6.47 | 126,696 |
| 22 Feb 16 |
6.51000 +0.20 |
6.51 | 6.33 | 6.33 | 145,797 |
| 19 Feb 16 |
6.31400 +0.15 |
6.35 | 6.10 | 6.19 | 209,876 |
| 18 Feb 16 |
6.16000 +0.17 |
6.26 | 5.98 | 6.00 | 372,896 |
| 17 Feb 16 |
5.98900 +0.00 |
6.02 | 5.90 | 5.98 | 269,357 |
| 16 Feb 16 |
5.99100 -0.01 |
6.05 | 5.86 | 6.01 | 284,691 |
| 15 Feb 16 |
6.00000 -0.12 |
6.07 | 5.97 | 6.05 | 441,349 |
| 12 Feb 16 |
6.12100 -0.10 |
6.39 | 5.95 | 6.30 | 360,865 |
| 11 Feb 16 |
6.22000 -0.30 |
6.54 | 6.22 | 6.50 | 281,835 |
| 10 Feb 16 |
6.51700 -0.24 |
6.81 | 6.45 | 6.72 | 415,051 |
| 09 Feb 16 |
6.76000 -0.43 |
7.18 | 6.74 | 7.17 | 225,139 |
| 08 Feb 16 |
7.19000 +0.01 |
7.22 | 7.14 | 7.20 | 155,826 |
| 05 Feb 16 |
7.18500 -0.05 |
7.28 | 7.15 | 7.23 | 89,318 |
| 04 Feb 16 |
7.23300 -0.04 |
7.35 | 7.15 | 7.35 | 100,544 |
| 03 Feb 16 |
7.26900 -0.19 |
7.54 | 7.25 | 7.50 | 150,806 |
| 02 Feb 16 |
7.45500 -0.16 |
7.63 | 7.40 | 7.63 | 116,371 |
| 01 Feb 16 |
7.61600 +0.05 |
7.64 | 7.50 | 7.61 | 128,881 |
| 29 Jan 16 |
7.56500 +0.14 |
7.57 | 7.39 | 7.50 | 319,759 |
| 28 Jan 16 |
7.43000 -0.31 |
7.75 | 7.38 | 7.75 | 317,122 |
| 27 Jan 16 |
7.73800 +0.01 |
7.85 | 7.66 | 7.75 | 251,706 |
| 26 Jan 16 |
7.72600 -0.21 |
7.92 | 7.73 | 7.90 | 507,037 |
| 25 Jan 16 |
7.93100 -0.25 |
8.20 | 7.85 | 8.20 | 167,971 |
| 22 Jan 16 |
8.18000 +0.01 |
8.30 | 8.15 | 8.20 | 164,899 |
| 21 Jan 16 |
8.17500 -0.35 |
8.55 | 8.11 | 8.53 | 187,427 |
| 20 Jan 16 |
8.52500 -0.38 |
8.86 | 8.51 | 8.85 | 167,905 |
| 19 Jan 16 |
8.90600 +0.13 |
8.91 | 8.74 | 8.85 | 103,272 |
| 18 Jan 16 |
8.77500 -0.32 |
9.12 | 8.73 | 9.06 | 173,769 |
| 15 Jan 16 |
9.09000 -0.01 |
9.15 | 9.02 | 9.13 | 147,828 |
| 14 Jan 16 |
9.10100 +0.01 |
9.26 | 8.89 | 9.07 | 195,732 |
| 13 Jan 16 |
9.09500 +0.37 |
9.10 | 8.75 | 8.77 | 110,997 |
| 12 Jan 16 |
8.72700 +0.08 |
8.84 | 8.67 | 8.74 | 88,172 |
| 11 Jan 16 |
8.65000 -0.19 |
8.85 | 8.65 | 8.83 | 104,582 |
| 08 Jan 16 |
8.83900 +0.06 |
8.95 | 8.80 | 8.80 | 97,008 |
| 07 Jan 16 |
8.77700 -0.23 |
8.95 | 8.72 | 8.95 | 197,719 |
| 06 Jan 16 |
9.00900 -0.26 |
9.29 | 9.00 | 9.29 | 115,980 |
| 05 Jan 16 |
9.26600 +0.16 |
9.30 | 9.07 | 9.12 | 134,251 |
| 04 Jan 16 |
9.11000 -0.23 |
9.37 | 9.08 | 9.35 | 129,098 |
| 31 Dec 15 |
9.33600 +0.11 |
9.40 | 9.20 | 9.23 | 97,895 |
| 30 Dec 15 |
9.22900 +0.02 |
9.23 | 9.16 | 9.21 | 160,515 |
| 29 Dec 15 |
9.21200 +0.08 |
9.23 | 9.13 | 9.15 | 85,638 |
| 28 Dec 15 |
9.13300 -0.12 |
9.23 | 9.13 | 9.23 | 59,580 |
| 24 Dec 15 |
9.25000 +0.04 |
9.27 | 9.24 | 9.25 | 27,946 |
| 23 Dec 15 |
9.21000 +0.06 |
9.25 | 9.10 | 9.18 | 77,289 |
| 22 Dec 15 |
9.15300 -0.02 |
9.22 | 9.07 | 9.20 | 116,948 |
| 21 Dec 15 |
9.17000 +0.00 |
9.32 | 9.17 | 9.20 | 78,278 |
| 18 Dec 15 |
9.17000 -0.08 |
9.23 | 9.08 | 9.21 | 204,092 |
| 17 Dec 15 |
9.24800 +0.20 |
9.27 | 9.11 | 9.15 | 206,841 |
| 16 Dec 15 |
9.05100 -0.08 |
9.14 | 9.02 | 9.14 | 143,759 |
| 15 Dec 15 |
9.13500 -0.01 |
9.20 | 9.11 | 9.15 | 125,285 |
| 14 Dec 15 |
9.14900 +0.20 |
9.40 | 9.08 | 9.10 | 213,466 |
| 11 Dec 15 |
8.95100 +0.03 |
9.02 | 8.90 | 8.92 | 158,144 |
| 10 Dec 15 |
8.91600 +0.00 |
8.95 | 8.81 | 8.93 | 66,722 |
| 09 Dec 15 |
8.92100 -0.08 |
9.10 | 8.82 | 9.00 | 102,077 |
| 08 Dec 15 |
9.00300 -0.26 |
9.30 | 9.00 | 9.30 | 83,797 |
| 07 Dec 15 |
9.26700 +0.20 |
9.30 | 9.08 | 9.15 | 295,730 |
| 04 Dec 15 |
9.07000 +0.05 |
9.09 | 9.02 | 9.02 | 158,260 |
| 03 Dec 15 |
9.02200 -0.23 |
9.32 | 9.02 | 9.25 | 129,315 |
| 02 Dec 15 |
9.25000 +0.03 |
9.32 | 9.19 | 9.30 | 112,876 |
| 01 Dec 15 |
9.22300 -0.04 |
9.40 | 9.17 | 9.30 | 336,474 |
| 30 Nov 15 |
9.26100 +0.45 |
9.45 | 8.87 | 8.90 | 600,043 |
| 27 Nov 15 |
8.81200 +0.21 |
8.85 | 8.61 | 8.65 | 227,633 |
| 26 Nov 15 |
8.60000 -0.07 |
8.70 | 8.46 | 8.70 | 239,850 |
| 25 Nov 15 |
8.66700 -0.10 |
8.89 | 8.55 | 8.84 | 126,137 |
| 24 Nov 15 |
8.76600 -0.16 |
8.93 | 8.75 | 8.93 | 115,189 |
| 23 Nov 15 |
8.93000 +0.03 |
9.06 | 8.93 | 9.00 | 171,497 |
| 20 Nov 15 |
8.90200 +0.01 |
8.95 | 8.85 | 8.90 | 49,153 |
| 19 Nov 15 |
8.89000 +0.08 |
8.94 | 8.82 | 8.85 | 64,889 |
| 18 Nov 15 |
8.80700 -0.08 |
8.91 | 8.81 | 8.90 | 136,272 |
| 17 Nov 15 |
8.89100 +0.47 |
8.91 | 8.66 | 8.70 | 272,287 |
| 16 Nov 15 |
8.42500 -0.23 |
8.61 | 8.42 | 8.60 | 79,127 |
| 13 Nov 15 |
8.66000 +0.21 |
8.67 | 8.40 | 8.40 | 108,234 |
| 12 Nov 15 |
8.45100 -0.11 |
8.59 | 8.37 | 8.55 | 164,601 |
| 11 Nov 15 |
8.56500 -0.15 |
8.71 | 8.55 | 8.70 | 55,060 |
| 10 Nov 15 |
8.71000 -0.01 |
8.77 | 8.63 | 8.75 | 158,136 |
| 09 Nov 15 |
8.72000 +0.33 |
8.80 | 8.60 | 8.65 | 286,418 |
| 06 Nov 15 |
8.39300 +0.01 |
8.48 | 8.31 | 8.42 | 107,336 |
| 05 Nov 15 |
8.38100 -0.02 |
8.48 | 8.19 | 8.40 | 160,062 |
| 04 Nov 15 |
8.40000 +0.30 |
8.48 | 8.04 | 8.13 | 309,189 |
| 03 Nov 15 |
8.09600 +0.49 |
8.24 | 7.71 | 7.71 | 279,672 |
| 02 Nov 15 |
7.61000 +0.25 |
7.69 | 7.38 | 7.40 | 144,801 |
| 30 Oct 15 |
7.36300 -0.17 |
7.60 | 7.32 | 7.55 | 113,470 |
| 29 Oct 15 |
7.53600 -0.04 |
7.62 | 7.53 | 7.54 | 103,852 |
| 28 Oct 15 |
7.57500 +0.02 |
7.60 | 7.53 | 7.56 | 55,739 |
| 27 Oct 15 |
7.55300 -0.16 |
7.73 | 7.55 | 7.73 | 68,401 |
| 26 Oct 15 |
7.71200 +0.01 |
7.75 | 7.67 | 7.72 | 58,210 |
| 23 Oct 15 |
7.70000 +0.00 |
7.75 | 7.68 | 7.75 | 85,705 |
| 22 Oct 15 |
7.69600 +0.05 |
7.75 | 7.64 | 7.64 | 68,944 |
| 21 Oct 15 |
7.64200 -0.11 |
7.80 | 7.64 | 7.76 | 105,721 |
| 20 Oct 15 |
7.74800 -0.10 |
7.88 | 7.72 | 7.85 | 74,847 |
| 19 Oct 15 |
7.84900 +0.11 |
7.90 | 7.75 | 7.75 | 53,787 |
| 16 Oct 15 |
7.74200 +0.04 |
7.86 | 7.70 | 7.72 | 122,347 |
| 15 Oct 15 |
7.70500 -0.02 |
7.75 | 7.70 | 7.73 | 114,860 |
| 14 Oct 15 |
7.72700 +0.01 |
7.77 | 7.66 | 7.70 | 55,846 |
| 13 Oct 15 |
7.71600 -0.08 |
7.80 | 7.71 | 7.79 | 82,758 |
| 12 Oct 15 |
7.80000 +0.00 |
7.80 | 7.75 | 7.80 | 54,091 |
| 09 Oct 15 |
7.79900 +0.00 |
7.89 | 7.75 | 7.85 | 81,609 |
| 08 Oct 15 |
7.80000 -0.09 |
7.93 | 7.78 | 7.90 | 81,207 |
| 07 Oct 15 |
7.89000 +0.00 |
7.93 | 7.80 | 7.89 | 119,816 |
| 06 Oct 15 |
7.89200 -0.01 |
8.00 | 7.87 | 7.87 | 112,577 |
| 05 Oct 15 |
7.90100 -0.05 |
8.02 | 7.85 | 8.00 | 486,623 |
| 02 Oct 15 |
7.95100 +0.15 |
7.98 | 7.81 | 7.85 | 297,691 |
| 01 Oct 15 |
7.80000 -0.08 |
7.89 | 7.78 | 7.87 | 92,789 |
| 30 Sep 15 |
7.87600 +0.04 |
7.90 | 7.83 | 7.85 | 79,081 |
| 29 Sep 15 |
7.83700 +0.05 |
7.84 | 7.75 | 7.79 | 96,330 |
| 28 Sep 15 |
7.79100 -0.09 |
7.95 | 7.79 | 7.88 | 97,545 |
| 25 Sep 15 |
7.88400 +0.07 |
7.90 | 7.82 | 7.88 | 127,182 |
| 24 Sep 15 |
7.81000 +0.01 |
7.87 | 7.77 | 7.85 | 79,592 |
| 23 Sep 15 |
7.79600 -0.03 |
7.85 | 7.75 | 7.75 | 92,961 |
| 22 Sep 15 |
7.82700 -0.06 |
7.95 | 7.80 | 7.90 | 60,905 |
| 21 Sep 15 |
7.89000 +0.03 |
7.90 | 7.80 | 7.90 | 35,626 |
| 18 Sep 15 |
7.85600 +0.05 |
7.86 | 7.78 | 7.80 | 100,388 |
| 17 Sep 15 |
7.80600 +0.09 |
7.90 | 7.74 | 7.75 | 85,053 |
| 16 Sep 15 |
7.71600 +0.12 |
7.77 | 7.65 | 7.68 | 87,764 |
| 15 Sep 15 |
7.60000 -0.10 |
7.71 | 7.56 | 7.71 | 78,751 |
| 14 Sep 15 |
7.70000 -0.03 |
7.78 | 7.60 | 7.75 | 99,688 |
| 11 Sep 15 |
7.73000 -0.04 |
7.84 | 7.69 | 7.80 | 734,775 |
| 10 Sep 15 |
7.77000 -0.16 |
7.95 | 7.77 | 7.90 | 106,126 |
| 09 Sep 15 |
7.93000 -0.06 |
8.10 | 7.93 | 8.00 | 94,728 |
| 08 Sep 15 |
7.98800 +0.04 |
8.02 | 7.95 | 8.00 | 109,616 |
| 07 Sep 15 |
7.95000 -0.18 |
8.16 | 7.95 | 8.16 | 86,601 |
| 04 Sep 15 |
8.13100 -0.18 |
8.35 | 8.13 | 8.30 | 80,122 |
| 03 Sep 15 |
8.31500 -0.13 |
8.49 | 8.31 | 8.45 | 164,724 |
| 02 Sep 15 |
8.44200 +0.04 |
8.44 | 8.31 | 8.37 | 225,679 |
| 01 Sep 15 |
8.40000 +0.01 |
8.40 | 8.30 | 8.33 | 95,661 |
| 31 Aug 15 |
8.38600 -0.01 |
8.40 | 8.32 | 8.35 | 151,206 |
| 28 Aug 15 |
8.40000 +0.00 |
8.45 | 8.37 | 8.40 | 189,852 |
| 27 Aug 15 |
8.39900 +0.01 |
8.52 | 8.36 | 8.42 | 122,809 |
| 26 Aug 15 |
8.39400 -0.01 |
8.45 | 8.29 | 8.41 | 262,942 |
| 25 Aug 15 |
8.40000 +0.01 |
8.53 | 8.35 | 8.40 | 457,673 |
| 24 Aug 15 |
8.39000 -0.41 |
8.75 | 8.33 | 8.71 | 213,718 |
| 21 Aug 15 |
8.80100 -0.11 |
8.95 | 8.80 | 8.85 | 91,738 |
| 20 Aug 15 |
8.91100 -0.06 |
8.95 | 8.90 | 8.94 | 119,337 |
| 19 Aug 15 |
8.97600 +0.01 |
9.00 | 8.90 | 8.98 | 47,091 |
| 18 Aug 15 |
8.96200 +0.02 |
9.00 | 8.90 | 8.95 | 52,763 |
| 17 Aug 15 |
8.94300 +0.04 |
9.04 | 8.90 | 8.90 | 48,449 |
| 14 Aug 15 |
8.90000 -0.10 |
9.10 | 8.90 | 9.00 | 132,914 |
| 13 Aug 15 |
9.00100 -0.02 |
9.12 | 8.97 | 9.10 | 72,068 |
| 12 Aug 15 |
9.02500 -0.33 |
9.35 | 9.00 | 9.35 | 358,163 |
| 11 Aug 15 |
9.35100 -0.08 |
9.43 | 9.31 | 9.43 | 47,471 |
| 10 Aug 15 |
9.43500 -0.09 |
9.51 | 9.30 | 9.50 | 88,968 |
| 07 Aug 15 |
9.52600 -0.03 |
9.65 | 9.50 | 9.56 | 145,764 |
| 06 Aug 15 |
9.55900 +0.05 |
9.64 | 9.36 | 9.50 | 334,906 |
| 05 Aug 15 |
9.50900 +0.27 |
9.52 | 9.16 | 9.25 | 355,915 |
| 04 Aug 15 |
9.23800 +0.24 |
9.25 | 8.90 | 9.00 | 337,837 |
| 03 Aug 15 |
9.00000 +0.02 |
9.09 | 8.82 | 9.00 | 770,566 |
| 31 Jul 15 |
8.98000 -0.16 |
9.28 | 8.98 | 9.20 | 577,167 |
| 30 Jul 15 |
9.14000 -2.43 |
10.41 | 8.54 | 10.41 | 2,548,594 |
| 29 Jul 15 |
11.57000 -0.15 |
11.80 | 11.55 | 11.80 | 60,983 |
| 28 Jul 15 |
11.71500 +0.01 |
11.81 | 11.61 | 11.71 | 70,111 |
| 27 Jul 15 |
11.71000 -0.02 |
11.73 | 11.59 | 11.73 | 91,277 |
| 24 Jul 15 |
11.73000 +0.43 |
11.75 | 11.42 | 11.42 | 227,697 |
| 23 Jul 15 |
11.30000 +0.00 |
11.39 | 11.30 | 11.30 | 25,578 |
| 22 Jul 15 |
11.30000 -0.05 |
11.35 | 11.26 | 11.35 | 55,036 |
| 21 Jul 15 |
11.35000 +0.05 |
11.35 | 11.26 | 11.35 | 57,391 |
| 20 Jul 15 |
11.30000 +0.08 |
11.36 | 11.20 | 11.20 | 57,227 |
| 17 Jul 15 |
11.22000 +0.02 |
11.27 | 11.15 | 11.15 | 43,348 |
| 16 Jul 15 |
11.20000 +0.10 |
11.35 | 11.12 | 11.14 | 49,929 |
| 15 Jul 15 |
11.09500 -0.01 |
11.15 | 11.07 | 11.10 | 44,865 |
| 14 Jul 15 |
11.10500 +0.07 |
11.14 | 10.98 | 10.99 | 49,987 |
| 13 Jul 15 |
11.03000 +0.17 |
11.08 | 10.86 | 10.90 | 61,251 |
| 10 Jul 15 |
10.86000 +0.07 |
10.94 | 10.82 | 10.84 | 75,357 |
| 09 Jul 15 |
10.78500 +0.18 |
10.82 | 10.62 | 10.65 | 75,023 |
| 08 Jul 15 |
10.60500 +0.10 |
10.65 | 10.49 | 10.55 | 78,293 |
| 07 Jul 15 |
10.50500 -0.05 |
10.63 | 10.49 | 10.60 | 91,839 |
| 06 Jul 15 |
10.55000 -0.17 |
10.65 | 10.45 | 10.65 | 116,737 |
| 03 Jul 15 |
10.72000 -0.03 |
10.73 | 10.53 | 10.73 | 68,426 |
| 02 Jul 15 |
10.75000 +0.08 |
10.75 | 10.60 | 10.70 | 62,932 |
| 01 Jul 15 |
10.67000 +0.24 |
10.68 | 10.40 | 10.44 | 105,963 |
| 30 Jun 15 |
10.42500 +0.06 |
10.48 | 10.30 | 10.38 | 117,141 |
| 29 Jun 15 |
10.37000 -0.26 |
10.48 | 10.31 | 10.45 | 76,959 |
| 26 Jun 15 |
10.63000 +0.02 |
10.69 | 10.56 | 10.66 | 127,052 |
| 25 Jun 15 |
10.61500 -0.09 |
10.71 | 10.50 | 10.70 | 135,460 |
| 24 Jun 15 |
10.70000 -0.16 |
10.92 | 10.66 | 10.90 | 79,796 |
| 23 Jun 15 |
10.86000 +0.36 |
10.86 | 10.45 | 10.50 | 223,641 |
| 22 Jun 15 |
10.49500 +0.15 |
10.49 | 10.34 | 10.40 | 107,268 |
| 19 Jun 15 |
10.34000 +0.06 |
10.39 | 10.25 | 10.28 | 108,838 |
| 18 Jun 15 |
10.28500 -0.03 |
10.30 | 10.16 | 10.25 | 646,666 |
| 17 Jun 15 |
10.31000 +0.04 |
10.31 | 10.19 | 10.30 | 96,094 |
| 16 Jun 15 |
10.27500 -0.05 |
10.34 | 10.15 | 10.33 | 81,276 |
| 15 Jun 15 |
10.32500 -0.28 |
10.61 | 10.26 | 10.60 | 118,197 |
| 12 Jun 15 |
10.60000 -0.16 |
10.72 | 10.55 | 10.72 | 439,263 |
| 11 Jun 15 |
10.76000 +0.26 |
10.76 | 10.54 | 10.55 | 168,142 |
| 10 Jun 15 |
10.50000 +0.07 |
10.50 | 10.30 | 10.40 | 176,752 |
| 09 Jun 15 |
10.43000 +0.14 |
10.43 | 10.15 | 10.30 | 150,069 |
| 08 Jun 15 |
10.29500 +0.37 |
10.30 | 9.98 | 9.98 | 255,551 |
| 05 Jun 15 |
9.92900 -0.19 |
10.11 | 9.85 | 10.10 | 107,268 |
| 04 Jun 15 |
10.12000 +0.07 |
10.12 | 9.98 | 10.10 | 140,738 |
| 03 Jun 15 |
10.05000 -0.20 |
10.25 | 9.98 | 10.25 | 243,633 |
| 02 Jun 15 |
10.25000 +0.06 |
10.35 | 10.18 | 10.20 | 301,621 |
| 01 Jun 15 |
10.19500 -0.03 |
10.25 | 10.15 | 10.24 | 268,906 |
| 29 May 15 |
10.22000 -0.03 |
10.27 | 10.16 | 10.25 | 137,405 |
| 28 May 15 |
10.25000 -0.10 |
10.45 | 10.17 | 10.35 | 178,874 |
| 27 May 15 |
10.35500 -0.48 |
10.45 | 10.33 | 10.39 | 83,093 |
| 26 May 15 |
10.83000 -0.18 |
10.97 | 10.81 | 10.97 | 99,799 |
| 25 May 15 |
11.01000 +0.21 |
11.05 | 10.79 | 10.80 | 117,050 |
| 22 May 15 |
10.80000 +0.02 |
10.83 | 10.70 | 10.83 | 172,264 |
| 21 May 15 |
10.78500 -0.02 |
10.81 | 10.70 | 10.80 | 76,567 |
| 20 May 15 |
10.80500 +0.07 |
10.81 | 10.61 | 10.74 | 205,062 |
| 19 May 15 |
10.74000 +0.11 |
10.80 | 10.64 | 10.65 | 87,937 |
| 18 May 15 |
10.63000 -0.10 |
10.80 | 10.52 | 10.80 | 103,258 |
| 15 May 15 |
10.73000 -0.06 |
10.80 | 10.65 | 10.79 | 121,445 |
| 14 May 15 |
10.79000 +0.09 |
10.83 | 10.66 | 10.70 | 68,205 |
| 13 May 15 |
10.70000 -0.30 |
11.03 | 10.61 | 11.00 | 240,895 |
| 12 May 15 |
11.00000 +0.02 |
11.02 | 10.70 | 10.95 | 148,102 |
| 11 May 15 |
10.97500 +0.03 |
11.09 | 10.86 | 10.95 | 123,455 |
| 08 May 15 |
10.95000 +0.20 |
10.98 | 10.75 | 10.75 | 119,369 |
| 07 May 15 |
10.75000 -0.04 |
10.90 | 10.73 | 10.89 | 176,695 |
| 06 May 15 |
10.79000 -0.34 |
11.30 | 10.75 | 11.10 | 323,029 |
| 05 May 15 |
11.12500 -0.02 |
11.24 | 11.13 | 11.15 | 342,050 |
| 04 May 15 |
11.14000 +0.03 |
11.15 | 11.11 | 11.15 | 55,253 |
| 30 Apr 15 |
11.11000 +0.02 |
11.20 | 11.02 | 11.06 | 177,775 |
| 29 Apr 15 |
11.08500 -0.04 |
11.15 | 10.98 | 11.10 | 108,124 |
| 28 Apr 15 |
11.12500 +0.11 |
11.13 | 10.98 | 11.05 | 94,630 |
| 27 Apr 15 |
11.01500 +0.26 |
11.04 | 10.69 | 10.80 | 156,225 |
| 24 Apr 15 |
10.76000 -0.11 |
10.91 | 10.75 | 10.90 | 216,016 |
| 23 Apr 15 |
10.87500 -0.01 |
10.99 | 10.84 | 10.92 | 141,097 |
| 22 Apr 15 |
10.88500 -0.23 |
11.15 | 10.72 | 11.15 | 289,606 |
| 21 Apr 15 |
11.11500 -0.02 |
11.24 | 11.10 | 11.10 | 355,648 |
| 20 Apr 15 |
11.13000 -0.26 |
11.36 | 11.10 | 11.36 | 324,037 |
| 17 Apr 15 |
11.39000 -0.21 |
11.64 | 11.38 | 11.61 | 216,939 |
| 16 Apr 15 |
11.60000 -0.16 |
11.77 | 11.56 | 11.77 | 174,668 |
| 15 Apr 15 |
11.76500 +0.36 |
11.77 | 11.45 | 11.45 | 129,375 |
| 14 Apr 15 |
11.40500 -0.07 |
11.54 | 11.37 | 11.50 | 140,843 |
| 13 Apr 15 |
11.47000 +0.03 |
11.60 | 11.45 | 11.48 | 116,359 |
| 10 Apr 15 |
11.44500 +0.09 |
11.49 | 11.36 | 11.40 | 180,215 |
| 09 Apr 15 |
11.36000 -0.04 |
11.40 | 11.35 | 11.40 | 155,531 |
| 08 Apr 15 |
11.39500 +0.02 |
11.40 | 11.34 | 11.35 | 69,976 |
| 07 Apr 15 |
11.37500 -0.07 |
11.47 | 11.35 | 11.42 | 104,063 |
| 02 Apr 15 |
11.45000 +0.05 |
11.45 | 11.43 | 11.43 | 134,266 |
| 01 Apr 15 |
11.40000 -0.10 |
11.49 | 11.39 | 11.45 | 143,688 |
| 31 Mar 15 |
11.50000 +0.05 |
11.53 | 11.40 | 11.40 | 460,780 |
| 30 Mar 15 |
11.45000 +0.02 |
11.47 | 11.34 | 11.41 | 99,027 |
| 27 Mar 15 |
11.43000 +0.41 |
11.50 | 11.02 | 11.04 | 537,965 |
| 26 Mar 15 |
11.02500 +0.33 |
11.02 | 10.68 | 10.74 | 263,788 |
| 25 Mar 15 |
10.69500 -0.11 |
10.80 | 10.69 | 10.80 | 68,125 |
| 24 Mar 15 |
10.80000 +0.10 |
10.80 | 10.66 | 10.70 | 149,545 |
| 23 Mar 15 |
10.70000 +0.12 |
10.75 | 10.57 | 10.60 | 379,737 |
| 20 Mar 15 |
10.58000 -0.01 |
10.70 | 10.45 | 10.65 | 362,987 |
| 19 Mar 15 |
10.58500 -0.02 |
10.68 | 10.46 | 10.58 | 253,314 |
| 18 Mar 15 |
10.60000 -0.12 |
10.72 | 10.59 | 10.72 | 265,163 |
| 17 Mar 15 |
10.72000 -0.07 |
10.82 | 10.65 | 10.80 | 138,573 |
| 16 Mar 15 |
10.79000 +0.17 |
10.89 | 10.56 | 10.65 | 183,462 |
| 13 Mar 15 |
10.62000 +0.10 |
10.62 | 10.44 | 10.53 | 128,392 |
| 12 Mar 15 |
10.51500 +0.02 |
10.55 | 10.42 | 10.46 | 299,177 |
| 11 Mar 15 |
10.50000 +0.23 |
10.50 | 10.18 | 10.30 | 287,745 |
| 10 Mar 15 |
10.27500 -0.18 |
10.47 | 10.18 | 10.47 | 484,287 |
| 09 Mar 15 |
10.45000 +0.01 |
10.51 | 10.42 | 10.44 | 85,749 |
| 06 Mar 15 |
10.43500 -0.18 |
10.64 | 10.43 | 10.64 | 330,793 |
| 05 Mar 15 |
10.62000 +0.16 |
10.66 | 10.43 | 10.47 | 255,386 |
| 04 Mar 15 |
10.46000 +0.06 |
10.46 | 10.16 | 10.40 | 672,174 |
| 03 Mar 15 |
10.39500 -0.08 |
10.54 | 10.30 | 10.50 | 287,335 |
| 02 Mar 15 |
10.48000 -0.28 |
10.73 | 10.48 | 10.70 | 194,623 |
| 27 Feb 15 |
10.75500 -0.13 |
10.90 | 10.66 | 10.90 | 200,857 |
| 26 Feb 15 |
10.88000 +0.11 |
11.12 | 10.75 | 10.75 | 512,789 |
| 25 Feb 15 |
10.77500 +0.09 |
10.77 | 10.65 | 10.67 | 215,755 |
| 24 Feb 15 |
10.69000 +0.05 |
10.74 | 10.47 | 10.64 | 441,728 |
| 23 Feb 15 |
10.63500 -0.69 |
11.09 | 10.45 | 11.09 | 855,073 |
| 20 Feb 15 |
11.33000 +0.18 |
11.44 | 11.15 | 11.20 | 955,215 |
| 19 Feb 15 |
11.15500 -0.09 |
11.27 | 11.15 | 11.23 | 844,037 |
| 18 Feb 15 |
11.24000 -0.56 |
11.50 | 11.10 | 11.50 | 1,580,069 |
| 17 Feb 15 |
11.80000 -0.11 |
11.95 | 11.70 | 11.85 | 232,211 |
| 16 Feb 15 |
11.91000 +0.00 |
11.95 | 11.80 | 11.88 | 114,021 |
| 13 Feb 15 |
11.91000 +0.32 |
11.95 | 11.53 | 11.59 | 172,660 |
| 12 Feb 15 |
11.59000 +0.26 |
11.59 | 11.31 | 11.35 | 225,558 |
| 11 Feb 15 |
11.33500 +0.18 |
11.34 | 11.15 | 11.15 | 126,942 |
| 10 Feb 15 |
11.15500 -0.07 |
11.25 | 11.10 | 11.22 | 71,213 |
| 09 Feb 15 |
11.23000 +0.16 |
11.23 | 11.00 | 11.05 | 99,603 |
| 06 Feb 15 |
11.06500 -0.15 |
11.16 | 10.96 | 11.06 | 225,242 |
| 05 Feb 15 |
11.21000 +0.02 |
11.21 | 11.05 | 11.15 | 56,553 |
| 04 Feb 15 |
11.18500 -0.06 |
11.28 | 11.16 | 11.20 | 198,918 |
| 03 Feb 15 |
11.25000 +0.06 |
11.31 | 11.12 | 11.18 | 150,581 |
| 02 Feb 15 |
11.19000 +0.36 |
11.19 | 10.80 | 10.80 | 241,177 |
| 30 Jan 15 |
10.82500 -0.13 |
10.99 | 10.80 | 10.95 | 96,767 |
| 29 Jan 15 |
10.95000 -0.05 |
11.00 | 10.87 | 11.00 | 33,923 |
| 28 Jan 15 |
11.00000 -0.05 |
11.05 | 10.96 | 11.00 | 45,791 |
| 27 Jan 15 |
11.04500 -0.06 |
11.15 | 10.85 | 11.14 | 126,105 |
| 26 Jan 15 |
11.10500 +0.20 |
11.15 | 10.71 | 10.80 | 187,453 |
| 23 Jan 15 |
10.90000 +0.11 |
10.93 | 10.77 | 10.85 | 309,660 |
| 22 Jan 15 |
10.78500 +0.01 |
10.85 | 10.74 | 10.75 | 55,249 |
| 21 Jan 15 |
10.77000 -0.13 |
10.90 | 10.75 | 10.89 | 99,339 |
| 20 Jan 15 |
10.90000 +0.00 |
10.95 | 10.85 | 10.90 | 140,022 |
| 19 Jan 15 |
10.90000 -0.07 |
11.00 | 10.89 | 10.95 | 88,248 |
| 16 Jan 15 |
10.97000 +0.09 |
10.99 | 10.84 | 10.85 | 88,489 |
| 15 Jan 15 |
10.88000 +0.02 |
10.94 | 10.85 | 10.90 | 96,902 |
| 14 Jan 15 |
10.86500 +0.00 |
10.86 | 10.75 | 10.85 | 82,612 |
| 13 Jan 15 |
10.86500 -0.03 |
10.98 | 10.86 | 10.90 | 76,777 |
| 12 Jan 15 |
10.90000 -0.18 |
11.10 | 10.90 | 11.00 | 48,285 |
| 09 Jan 15 |
11.08000 -0.10 |
11.16 | 11.01 | 11.15 | 68,197 |
| 08 Jan 15 |
11.17500 +0.01 |
11.18 | 11.15 | 11.16 | 94,801 |
| 07 Jan 15 |
11.17000 -0.03 |
11.20 | 11.10 | 11.18 | 154,660 |
| 06 Jan 15 |
11.20000 +0.18 |
11.20 | 10.96 | 11.00 | 193,995 |
| 05 Jan 15 |
11.02500 -0.16 |
11.20 | 10.95 | 11.10 | 256,943 |
| 02 Jan 15 |
11.18500 +0.21 |
11.19 | 10.89 | 10.89 | 107,915 |
| 31 Dec 14 |
10.98000 +0.09 |
10.98 | 10.86 | 10.88 | 38,963 |
| 30 Dec 14 |
10.88500 -0.06 |
10.94 | 10.85 | 10.94 | 31,874 |
| 29 Dec 14 |
10.95000 +0.05 |
10.98 | 10.89 | 10.90 | 136,153 |
| 24 Dec 14 |
10.90000 -0.18 |
11.09 | 10.89 | 11.09 | 30,860 |
| 23 Dec 14 |
11.08000 +0.44 |
11.08 | 10.60 | 10.60 | 240,035 |
| 22 Dec 14 |
10.64000 -0.04 |
10.68 | 10.55 | 10.62 | 102,728 |
| 19 Dec 14 |
10.68000 -0.08 |
10.75 | 10.61 | 10.75 | 544,854 |
| 18 Dec 14 |
10.76000 +0.16 |
10.76 | 10.60 | 10.65 | 132,223 |
| 17 Dec 14 |
10.60000 +0.10 |
10.69 | 10.47 | 10.55 | 447,526 |
| 16 Dec 14 |
10.50000 -0.23 |
10.75 | 10.40 | 10.75 | 226,684 |
| 15 Dec 14 |
10.73000 -0.07 |
10.79 | 10.65 | 10.70 | 130,005 |
| 12 Dec 14 |
10.80000 +0.00 |
10.80 | 10.65 | 10.75 | 104,682 |
| 11 Dec 14 |
10.80000 +0.05 |
10.80 | 10.63 | 10.65 | 126,456 |
| 10 Dec 14 |
10.75000 +0.23 |
10.75 | 10.45 | 10.45 | 102,900 |
| 09 Dec 14 |
10.52000 -0.08 |
10.55 | 10.36 | 10.50 | 80,326 |
| 08 Dec 14 |
10.60000 -0.44 |
10.84 | 10.45 | 10.80 | 292,258 |
| 05 Dec 14 |
11.04000 +0.29 |
11.08 | 10.79 | 10.80 | 159,896 |
| 04 Dec 14 |
10.75000 -0.04 |
10.79 | 10.53 | 10.79 | 201,028 |
| 03 Dec 14 |
10.79000 +0.21 |
10.79 | 10.50 | 10.60 | 118,069 |
| 02 Dec 14 |
10.58000 +0.09 |
10.60 | 10.45 | 10.50 | 76,795 |
| 01 Dec 14 |
10.49000 +0.21 |
10.50 | 10.25 | 10.25 | 87,916 |
| 28 Nov 14 |
10.28000 -0.17 |
10.49 | 10.25 | 10.49 | 119,926 |
| 27 Nov 14 |
10.45000 -0.06 |
10.50 | 10.42 | 10.50 | 94,002 |
| 26 Nov 14 |
10.51000 +0.16 |
10.51 | 10.35 | 10.37 | 190,839 |
| 25 Nov 14 |
10.35000 -0.39 |
10.75 | 10.14 | 10.75 | 1,266,486 |
| 24 Nov 14 |
10.74000 +0.34 |
10.74 | 10.35 | 10.40 | 190,465 |
| 21 Nov 14 |
10.40000 -0.13 |
10.50 | 10.35 | 10.46 | 125,831 |
| 20 Nov 14 |
10.53000 +0.05 |
10.53 | 10.35 | 10.48 | 83,395 |
| 19 Nov 14 |
10.48000 -0.12 |
10.60 | 10.30 | 10.60 | 109,983 |
| 18 Nov 14 |
10.60000 +0.35 |
10.60 | 10.27 | 10.35 | 122,718 |
| 17 Nov 14 |
10.25000 -0.25 |
10.49 | 10.20 | 10.45 | 125,600 |
| 14 Nov 14 |
10.50000 -0.20 |
10.69 | 10.41 | 10.68 | 178,754 |
| 13 Nov 14 |
10.70000 +0.08 |
10.80 | 10.57 | 10.65 | 91,011 |
| 12 Nov 14 |
10.62000 +0.07 |
10.62 | 10.36 | 10.47 | 159,079 |
| 11 Nov 14 |
10.55000 +0.11 |
10.55 | 10.40 | 10.44 | 108,578 |
| 10 Nov 14 |
10.44000 +0.00 |
10.44 | 10.34 | 10.41 | 77,903 |
| 07 Nov 14 |
10.44000 +0.25 |
10.44 | 10.23 | 10.35 | 170,768 |
| 06 Nov 14 |
10.19000 +0.02 |
10.30 | 10.13 | 10.24 | 75,025 |
| 05 Nov 14 |
10.17000 +0.07 |
10.22 | 10.01 | 10.20 | 161,793 |
| 04 Nov 14 |
10.10000 -0.04 |
10.15 | 10.10 | 10.15 | 91,490 |
| 03 Nov 14 |
10.14000 +0.20 |
10.25 | 9.97 | 9.97 | 113,188 |
| 31 Oct 14 |
9.94000 +0.04 |
9.97 | 9.89 | 9.95 | 142,792 |
| 30 Oct 14 |
9.90000 +0.05 |
9.98 | 9.83 | 9.92 | 75,415 |
| 29 Oct 14 |
9.85000 -0.11 |
9.98 | 9.75 | 9.98 | 274,100 |
| 28 Oct 14 |
9.96000 +0.00 |
10.00 | 9.95 | 9.96 | 60,393 |
| 27 Oct 14 |
9.96000 -0.08 |
10.10 | 9.90 | 10.10 | 176,923 |
| 24 Oct 14 |
10.04000 +0.02 |
10.13 | 10.00 | 10.00 | 57,689 |
| 23 Oct 14 |
10.02000 +0.07 |
10.06 | 9.85 | 9.94 | 87,108 |
| 22 Oct 14 |
9.95000 +0.06 |
9.95 | 9.85 | 9.90 | 88,898 |
| 21 Oct 14 |
9.89000 +0.07 |
9.93 | 9.76 | 9.80 | 77,765 |
| 20 Oct 14 |
9.82000 -0.08 |
10.15 | 9.82 | 9.90 | 106,061 |
| 17 Oct 14 |
9.90000 +0.19 |
9.93 | 9.69 | 9.69 | 158,148 |
| 16 Oct 14 |
9.71000 -0.09 |
9.78 | 9.61 | 9.75 | 188,610 |
| 15 Oct 14 |
9.80000 +0.25 |
9.85 | 9.60 | 9.60 | 231,686 |
| 14 Oct 14 |
9.55000 -0.25 |
9.78 | 9.50 | 9.78 | 598,572 |
| 13 Oct 14 |
9.80000 -0.05 |
9.86 | 9.73 | 9.75 | 60,318 |
| 10 Oct 14 |
9.85000 +0.00 |
9.85 | 9.72 | 9.79 | 230,309 |
| 09 Oct 14 |
9.85000 -0.35 |
10.22 | 9.76 | 10.22 | 381,926 |
| 08 Oct 14 |
10.20000 -0.18 |
10.40 | 10.18 | 10.35 | 58,275 |
| 07 Oct 14 |
10.38000 -0.12 |
10.55 | 10.35 | 10.47 | 108,543 |
| 06 Oct 14 |
10.50000 +0.17 |
10.51 | 10.39 | 10.40 | 91,865 |
| 03 Oct 14 |
10.33000 +0.34 |
10.33 | 9.85 | 10.07 | 277,535 |
| 02 Oct 14 |
9.99000 -0.32 |
10.31 | 9.90 | 10.30 | 278,575 |
| 01 Oct 14 |
10.31000 -0.10 |
10.47 | 10.30 | 10.40 | 110,553 |
| 30 Sep 14 |
10.41000 -0.04 |
10.56 | 10.41 | 10.56 | 44,052 |
| 29 Sep 14 |
10.45000 +0.01 |
10.55 | 10.45 | 10.53 | 130,126 |
| 26 Sep 14 |
10.44000 -0.03 |
10.56 | 10.29 | 10.52 | 169,356 |
| 25 Sep 14 |
10.47000 -0.26 |
10.73 | 10.41 | 10.73 | 728,973 |
| 24 Sep 14 |
10.73000 +0.08 |
10.80 | 10.56 | 10.68 | 225,445 |
| 23 Sep 14 |
10.65000 +0.07 |
10.72 | 10.50 | 10.58 | 125,166 |
| 22 Sep 14 |
10.58000 -0.02 |
10.80 | 10.57 | 10.65 | 151,632 |
| 19 Sep 14 |
10.60000 +0.04 |
10.68 | 10.56 | 10.58 | 259,734 |
| 18 Sep 14 |
10.56000 +0.08 |
10.58 | 10.50 | 10.50 | 303,005 |
| 17 Sep 14 |
10.48000 -0.04 |
10.65 | 10.46 | 10.65 | 382,924 |
| 16 Sep 14 |
10.52000 -0.36 |
10.90 | 10.51 | 10.90 | 273,830 |
| 15 Sep 14 |
10.88000 +0.08 |
10.90 | 10.80 | 10.83 | 105,398 |
| 12 Sep 14 |
10.80000 -0.02 |
10.87 | 10.77 | 10.85 | 334,318 |
| 11 Sep 14 |
10.82000 -0.10 |
10.95 | 10.82 | 10.90 | 169,732 |
| 10 Sep 14 |
10.92000 -0.06 |
11.07 | 10.90 | 10.90 | 110,499 |
| 09 Sep 14 |
10.98000 -0.07 |
11.10 | 10.98 | 11.08 | 76,661 |
| 08 Sep 14 |
11.05000 -0.23 |
11.30 | 11.05 | 11.29 | 549,796 |
| 05 Sep 14 |
11.28000 -0.01 |
11.30 | 11.22 | 11.26 | 19,905 |
| 04 Sep 14 |
11.29000 +0.39 |
11.35 | 10.87 | 10.90 | 366,437 |
| 03 Sep 14 |
10.90000 +0.27 |
10.99 | 10.60 | 10.64 | 225,395 |
| 02 Sep 14 |
10.63000 -0.10 |
10.77 | 10.56 | 10.71 | 181,550 |
| 01 Sep 14 |
10.73000 -0.14 |
10.90 | 10.65 | 10.90 | 161,212 |
| 29 Aug 14 |
10.87000 -0.02 |
11.00 | 10.75 | 10.94 | 114,201 |
| 28 Aug 14 |
10.89000 -0.01 |
11.00 | 10.86 | 10.95 | 188,193 |
| 27 Aug 14 |
10.90000 -0.17 |
11.09 | 10.90 | 11.07 | 293,752 |
| 26 Aug 14 |
11.07000 +0.01 |
11.10 | 11.00 | 11.06 | 119,745 |
| 25 Aug 14 |
11.06000 +0.05 |
11.10 | 11.00 | 11.05 | 97,105 |
| 22 Aug 14 |
11.01000 +0.32 |
11.10 | 10.70 | 10.70 | 280,343 |
| 21 Aug 14 |
10.69000 +0.14 |
10.69 | 10.53 | 10.57 | 142,209 |
| 20 Aug 14 |
10.55000 -0.02 |
10.58 | 10.47 | 10.55 | 225,541 |
| 19 Aug 14 |
10.57000 +0.02 |
10.60 | 10.52 | 10.60 | 313,348 |
| 18 Aug 14 |
10.55000 -0.03 |
10.60 | 10.52 | 10.60 | 54,373 |
| 15 Aug 14 |
10.58000 +0.00 |
10.60 | 10.52 | 10.58 | 106,779 |
| 14 Aug 14 |
10.58000 -0.11 |
10.68 | 10.55 | 10.68 | 472,724 |
| 13 Aug 14 |
10.69000 +0.03 |
10.77 | 10.61 | 10.66 | 65,349 |
| 12 Aug 14 |
10.66000 -0.14 |
10.80 | 10.66 | 10.80 | 20,511 |
| 11 Aug 14 |
10.80000 +0.22 |
10.83 | 10.65 | 10.70 | 108,477 |
| 08 Aug 14 |
10.58000 -0.39 |
10.91 | 10.58 | 10.86 | 328,308 |
| 07 Aug 14 |
10.97000 -0.08 |
11.10 | 10.95 | 11.00 | 264,955 |
| 06 Aug 14 |
11.05000 -0.03 |
11.15 | 10.95 | 11.15 | 126,923 |
| 05 Aug 14 |
11.08000 +0.13 |
11.08 | 10.98 | 11.00 | 132,732 |
| 04 Aug 14 |
10.95000 -0.03 |
11.01 | 10.90 | 10.98 | 61,052 |
| 01 Aug 14 |
10.98000 -0.04 |
10.98 | 10.80 | 10.95 | 264,315 |
| 31 Jul 14 |
11.02000 +0.10 |
11.02 | 10.85 | 11.00 | 109,756 |
| 30 Jul 14 |
10.92000 -0.24 |
11.20 | 10.90 | 11.20 | 354,253 |
| 29 Jul 14 |
11.16000 -0.08 |
11.24 | 11.00 | 11.24 | 187,940 |
| 28 Jul 14 |
11.24000 +0.05 |
11.24 | 11.15 | 11.24 | 28,710 |
| 25 Jul 14 |
11.19000 -0.16 |
11.45 | 11.19 | 11.35 | 97,061 |
| 24 Jul 14 |
11.35000 -0.04 |
11.50 | 11.30 | 11.35 | 389,850 |
| 23 Jul 14 |
11.39000 -0.05 |
11.45 | 11.30 | 11.34 | 136,801 |
| 22 Jul 14 |
11.44000 +0.16 |
11.44 | 11.15 | 11.25 | 181,963 |
| 21 Jul 14 |
11.28000 -0.12 |
11.44 | 11.15 | 11.44 | 125,874 |
| 18 Jul 14 |
11.40000 -0.05 |
11.45 | 11.35 | 11.45 | 26,054 |
| 17 Jul 14 |
11.45000 -0.10 |
11.58 | 11.40 | 11.55 | 274,198 |
| 16 Jul 14 |
11.55000 +0.30 |
11.63 | 11.24 | 11.25 | 628,861 |
| 15 Jul 14 |
11.25000 -0.04 |
11.30 | 11.24 | 11.30 | 86,034 |
| 14 Jul 14 |
11.29000 -0.04 |
11.40 | 11.27 | 11.40 | 86,338 |
| 11 Jul 14 |
11.33000 -0.07 |
11.45 | 11.29 | 11.35 | 201,942 |
| 10 Jul 14 |
11.40000 -0.15 |
11.63 | 11.34 | 11.60 | 82,538 |
| 09 Jul 14 |
11.55000 +0.10 |
11.59 | 11.36 | 11.55 | 1,021,842 |
| 08 Jul 14 |
11.45000 +0.00 |
11.69 | 11.36 | 11.69 | 517,316 |
| 07 Jul 14 |
11.45000 +0.09 |
11.68 | 11.36 | 11.66 | 554,484 |
| 04 Jul 14 |
11.36000 -0.14 |
11.54 | 11.34 | 11.47 | 229,552 |
| 03 Jul 14 |
11.50000 +0.06 |
11.54 | 11.25 | 11.27 | 673,482 |
| 02 Jul 14 |
11.44000 +0.28 |
11.44 | 11.12 | 11.19 | 574,519 |
| 01 Jul 14 |
11.16000 +0.01 |
11.25 | 11.00 | 11.11 | 431,097 |
| 30 Jun 14 |
11.15000 -0.14 |
11.44 | 11.02 | 11.29 | 1,170,230 |
| 27 Jun 14 |
11.29000 +0.00 |
11.35 | 10.41 | 10.41 | 10,700,620 |
Coface SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
15.51000 -0.20 |
15.70 | 15.43 | 15.67 | 223,651 |
| 19 Oct 26 |
15.71000 -0.19 |
15.87 | 15.66 | 15.87 | 76,452 |
| 16 Oct 26 |
15.90000 -0.10 |
16.10 | 15.89 | 16.05 | 155,901 |
| 15 Oct 26 |
16.00000 +0.14 |
16.06 | 15.83 | 15.85 | 168,539 |
| 14 Oct 26 |
15.86000 +0.11 |
15.87 | 15.74 | 15.74 | 142,243 |
| 13 Oct 26 |
15.75000 +0.10 |
15.87 | 15.66 | 15.66 | 133,923 |
| 12 Oct 26 |
15.65000 +0.07 |
15.70 | 15.52 | 15.60 | 148,153 |
| 09 Oct 26 |
15.58000 +0.16 |
15.69 | 15.51 | 15.55 | 226,704 |
| 08 Oct 26 |
15.42000 -0.14 |
15.59 | 15.36 | 15.55 | 279,074 |
| 07 Oct 26 |
15.56000 -0.25 |
15.74 | 15.47 | 15.59 | 257,933 |
| 06 Oct 26 |
15.81000 +0.11 |
15.92 | 15.69 | 15.69 | 157,763 |
| 05 Oct 26 |
15.70000 -0.01 |
15.78 | 15.62 | 15.65 | 212,840 |
| 02 Oct 26 |
15.71000 -0.01 |
15.93 | 15.52 | 15.66 | 163,736 |
| 01 Oct 26 |
15.72000 -0.58 |
16.21 | 15.61 | 16.08 | 309,456 |
| 30 Sep 26 |
16.30000 -0.10 |
16.46 | 16.22 | 16.36 | 137,631 |
| 29 Sep 26 |
16.40000 -0.14 |
16.59 | 16.38 | 16.53 | 133,259 |
| 28 Sep 26 |
16.54000 +0.15 |
16.75 | 16.37 | 16.53 | 267,142 |
| 25 Sep 26 |
16.39000 +0.09 |
16.42 | 16.14 | 16.34 | 172,955 |
| 24 Sep 26 |
16.30000 -0.64 |
16.95 | 16.30 | 16.93 | 262,836 |
| 23 Sep 26 |
16.94000 -0.11 |
17.18 | 16.90 | 17.10 | 261,224 |
| 22 Sep 26 |
17.05000 +0.02 |
17.25 | 16.83 | 17.02 | 264,791 |
| 21 Sep 26 |
17.03000 -0.46 |
17.22 | 16.67 | 17.16 | 542,283 |
| 18 Sep 26 |
17.49000 +1.43 |
17.62 | 15.85 | 16.02 | 703,526 |
| 17 Sep 26 |
16.06000 +0.12 |
16.07 | 15.94 | 15.98 | 107,473 |
| 16 Sep 26 |
15.94000 +0.05 |
15.96 | 15.85 | 15.89 | 84,854 |
| 15 Sep 26 |
15.89000 +0.02 |
15.98 | 15.78 | 15.88 | 108,846 |
| 14 Sep 26 |
15.87000 -0.04 |
16.01 | 15.87 | 15.95 | 99,334 |
| 11 Sep 26 |
15.91000 -0.12 |
16.19 | 15.86 | 16.04 | 105,041 |
| 10 Sep 26 |
16.03000 +0.04 |
16.15 | 16.01 | 16.06 | 111,349 |
| 09 Sep 26 |
15.99000 -0.15 |
16.09 | 15.98 | 16.07 | 163,302 |
| 08 Sep 26 |
16.14000 -0.10 |
16.24 | 16.10 | 16.24 | 194,195 |
| 07 Sep 26 |
16.24000 -0.02 |
16.24 | 16.04 | 16.16 | 141,537 |
| 04 Sep 26 |
16.26000 +0.08 |
16.26 | 16.09 | 16.19 | 111,186 |
| 03 Sep 26 |
16.18000 +0.28 |
16.23 | 15.95 | 15.95 | 135,939 |
| 02 Sep 26 |
15.90000 -0.11 |
16.16 | 15.90 | 16.00 | 174,807 |
| 01 Sep 26 |
16.01000 +0.16 |
16.01 | 15.87 | 15.87 | 166,915 |
| 31 Aug 26 |
15.85000 -0.16 |
16.12 | 15.85 | 16.08 | 126,986 |
| 28 Aug 26 |
16.01000 +0.15 |
16.09 | 15.87 | 15.96 | 245,240 |
| 27 Aug 26 |
15.86000 -0.20 |
16.10 | 15.82 | 16.07 | 141,844 |
| 26 Aug 26 |
16.06000 +0.05 |
16.17 | 16.05 | 16.08 | 109,409 |
| 25 Aug 26 |
16.01000 -0.01 |
16.21 | 16.01 | 16.05 | 182,541 |
| 24 Aug 26 |
16.02000 +0.15 |
16.05 | 15.85 | 15.89 | 111,124 |
| 21 Aug 26 |
15.87000 +0.05 |
15.94 | 15.83 | 15.86 | 85,170 |
| 20 Aug 26 |
15.82000 -0.04 |
15.85 | 15.73 | 15.85 | 119,263 |
| 19 Aug 26 |
15.86000 -0.06 |
15.94 | 15.75 | 15.92 | 161,453 |
| 18 Aug 26 |
15.92000 -0.05 |
15.98 | 15.84 | 15.98 | 108,795 |
| 17 Aug 26 |
15.97000 -0.09 |
16.13 | 15.97 | 16.05 | 91,611 |
| 14 Aug 26 |
16.06000 +0.14 |
16.08 | 15.90 | 15.91 | 95,943 |
| 13 Aug 26 |
15.92000 -0.10 |
16.08 | 15.92 | 16.06 | 121,698 |
| 12 Aug 26 |
16.02000 +0.00 |
16.08 | 15.98 | 16.01 | 91,650 |
| 11 Aug 26 |
16.02000 -0.02 |
16.05 | 15.95 | 16.05 | 122,577 |
| 10 Aug 26 |
16.04000 -0.06 |
16.15 | 15.87 | 16.12 | 177,073 |
| 07 Aug 26 |
16.10000 -0.03 |
16.29 | 16.08 | 16.13 | 117,773 |
| 06 Aug 26 |
16.13000 +0.06 |
16.26 | 16.07 | 16.08 | 167,485 |
| 05 Aug 26 |
16.07000 -0.10 |
16.15 | 15.85 | 16.15 | 171,298 |
| 04 Aug 26 |
16.17000 +0.06 |
16.20 | 16.11 | 16.11 | 310,315 |
| 03 Aug 26 |
16.11000 +0.31 |
16.14 | 15.70 | 15.76 | 209,215 |
| 31 Jul 26 |
15.80000 +0.00 |
15.90 | 15.46 | 15.57 | 272,095 |
| 30 Jul 26 |
15.80000 -0.06 |
15.99 | 15.73 | 15.87 | 187,953 |
| 29 Jul 26 |
15.86000 +0.00 |
15.94 | 15.70 | 15.87 | 127,991 |
| 28 Jul 26 |
15.86000 +0.15 |
15.86 | 15.71 | 15.75 | 251,184 |
| 27 Jul 26 |
15.71000 -0.39 |
16.14 | 15.71 | 16.10 | 296,899 |
| 24 Jul 26 |
16.10000 -0.06 |
16.25 | 16.09 | 16.16 | 148,831 |
| 23 Jul 26 |
16.16000 -0.06 |
16.27 | 16.15 | 16.21 | 206,322 |
| 22 Jul 26 |
16.22000 +0.12 |
16.32 | 16.04 | 16.07 | 284,485 |
| 21 Jul 26 |
16.10000 -0.07 |
16.18 | 15.97 | 16.13 | 109,960 |
| 20 Jul 26 |
16.17000 +0.04 |
16.26 | 16.05 | 16.10 | 149,189 |
| 17 Jul 26 |
16.13000 +0.08 |
16.13 | 15.94 | 15.98 | 139,461 |
| 16 Jul 26 |
16.05000 +0.04 |
16.05 | 15.81 | 15.97 | 147,564 |
| 15 Jul 26 |
16.01000 -0.02 |
16.39 | 15.68 | 15.99 | 307,161 |
| 14 Jul 26 |
16.03000 +0.26 |
16.05 | 15.65 | 15.74 | 215,814 |
| 13 Jul 26 |
15.77000 +0.07 |
15.78 | 15.65 | 15.76 | 168,507 |
| 10 Jul 26 |
15.70000 +0.30 |
15.84 | 15.45 | 15.45 | 316,223 |
| 09 Jul 26 |
15.40000 +0.13 |
15.44 | 15.31 | 15.33 | 183,856 |
| 08 Jul 26 |
15.27000 -0.03 |
15.30 | 15.12 | 15.22 | 163,744 |
| 07 Jul 26 |
15.30000 +0.11 |
15.36 | 15.25 | 15.26 | 98,565 |
| 06 Jul 26 |
15.19000 -0.11 |
15.39 | 15.14 | 15.29 | 184,243 |
| 03 Jul 26 |
15.30000 -0.05 |
15.40 | 15.24 | 15.35 | 119,986 |
| 02 Jul 26 |
15.35000 +0.17 |
15.35 | 15.14 | 15.17 | 166,266 |
| 01 Jul 26 |
15.18000 +0.12 |
15.18 | 14.97 | 15.07 | 165,035 |
| 30 Jun 26 |
15.06000 +0.04 |
15.17 | 14.92 | 15.01 | 166,297 |
| 29 Jun 26 |
15.02000 -0.06 |
15.11 | 15.00 | 15.11 | 137,180 |
| 26 Jun 26 |
15.08000 +0.08 |
15.08 | 14.90 | 14.99 | 123,273 |
| 25 Jun 26 |
15.00000 -0.05 |
15.11 | 14.99 | 15.03 | 147,341 |
| 24 Jun 26 |
15.05000 -0.17 |
15.18 | 15.00 | 15.17 | 103,295 |
| 23 Jun 26 |
15.22000 -0.06 |
15.27 | 15.11 | 15.23 | 120,943 |
| 22 Jun 26 |
15.28000 +0.07 |
15.32 | 15.11 | 15.26 | 194,685 |
| 19 Jun 26 |
15.21000 -0.03 |
15.30 | 15.16 | 15.29 | 339,349 |
| 18 Jun 26 |
15.24000 -0.10 |
15.38 | 15.18 | 15.38 | 164,052 |
| 17 Jun 26 |
15.34000 -0.13 |
15.50 | 15.25 | 15.47 | 150,856 |
| 16 Jun 26 |
15.47000 +0.21 |
15.76 | 15.30 | 15.31 | 372,130 |
| 15 Jun 26 |
15.26000 +0.22 |
15.28 | 15.16 | 15.23 | 191,439 |
| 12 Jun 26 |
15.04000 +0.02 |
15.18 | 14.98 | 15.10 | 192,631 |
| 11 Jun 26 |
15.02000 +0.09 |
15.02 | 14.85 | 14.85 | 179,705 |
| 10 Jun 26 |
14.93000 +0.15 |
14.93 | 14.71 | 14.80 | 222,293 |
| 09 Jun 26 |
14.78000 +0.14 |
14.84 | 14.65 | 14.67 | 190,732 |
| 08 Jun 26 |
14.64000 +0.09 |
14.82 | 14.50 | 14.52 | 234,802 |
| 05 Jun 26 |
14.55000 -0.06 |
14.71 | 14.53 | 14.66 | 213,398 |
| 04 Jun 26 |
14.61000 -0.11 |
14.71 | 14.50 | 14.55 | 244,419 |
| 03 Jun 26 |
14.72000 -0.07 |
14.76 | 14.64 | 14.70 | 305,068 |
| 02 Jun 26 |
14.79000 -0.08 |
14.87 | 14.68 | 14.87 | 293,523 |
| 01 Jun 26 |
14.87000 -0.08 |
14.87 | 14.75 | 14.85 | 320,834 |
| 29 May 26 |
14.95000 +0.03 |
14.99 | 14.79 | 14.95 | 591,454 |
| 28 May 26 |
14.92000 -0.30 |
15.18 | 14.87 | 15.16 | 256,338 |
| 27 May 26 |
15.22000 +0.07 |
15.27 | 15.10 | 15.10 | 252,686 |
| 26 May 26 |
15.15000 -1.23 |
15.35 | 14.99 | 15.21 | 536,597 |
| 25 May 26 |
16.38000 -0.06 |
16.55 | 16.37 | 16.54 | 460,331 |
| 22 May 26 |
16.44000 +0.13 |
16.51 | 16.32 | 16.40 | 368,427 |
| 21 May 26 |
16.31000 -0.09 |
16.61 | 16.31 | 16.51 | 299,408 |
| 20 May 26 |
16.40000 +0.04 |
16.54 | 16.19 | 16.34 | 257,913 |
| 19 May 26 |
16.36000 -0.09 |
16.57 | 16.34 | 16.50 | 206,124 |
| 18 May 26 |
16.45000 -0.07 |
16.53 | 16.33 | 16.46 | 251,966 |
| 15 May 26 |
16.52000 +0.04 |
16.59 | 16.31 | 16.45 | 387,804 |
| 14 May 26 |
16.48000 +0.28 |
16.66 | 16.29 | 16.31 | 340,118 |
| 13 May 26 |
16.20000 +0.33 |
16.50 | 16.08 | 16.16 | 498,706 |
| 12 May 26 |
15.87000 -0.09 |
16.10 | 15.81 | 16.03 | 276,993 |
| 11 May 26 |
15.96000 -0.03 |
16.12 | 15.95 | 16.12 | 221,100 |
| 08 May 26 |
15.99000 -0.17 |
16.13 | 15.91 | 16.09 | 258,241 |
| 07 May 26 |
16.16000 -0.01 |
16.33 | 16.11 | 16.31 | 200,574 |
| 06 May 26 |
16.17000 +0.52 |
16.31 | 15.79 | 15.79 | 270,793 |
| 05 May 26 |
15.65000 +0.04 |
15.70 | 15.57 | 15.61 | 123,550 |
| 04 May 26 |
15.61000 -0.14 |
15.90 | 15.53 | 15.90 | 195,513 |
| 30 Apr 26 |
15.75000 -0.10 |
15.81 | 15.62 | 15.75 | 117,958 |
| 29 Apr 26 |
15.85000 -0.12 |
16.02 | 15.78 | 16.00 | 122,343 |
| 28 Apr 26 |
15.97000 +0.19 |
16.01 | 15.82 | 15.84 | 189,103 |
| 27 Apr 26 |
15.78000 -0.07 |
15.90 | 15.76 | 15.86 | 188,031 |
| 24 Apr 26 |
15.85000 -0.25 |
16.02 | 15.74 | 15.99 | 186,735 |
| 23 Apr 26 |
16.10000 +0.14 |
16.10 | 15.90 | 16.05 | 154,240 |
| 22 Apr 26 |
15.96000 -0.14 |
16.12 | 15.91 | 16.09 | 211,753 |
| 21 Apr 26 |
16.10000 -0.03 |
16.16 | 16.02 | 16.14 | 138,510 |
| 20 Apr 26 |
16.13000 -0.12 |
16.18 | 16.07 | 16.13 | 215,471 |
| 17 Apr 26 |
16.25000 +0.26 |
16.26 | 16.01 | 16.13 | 211,307 |
| 16 Apr 26 |
15.99000 -0.01 |
16.13 | 15.97 | 16.00 | 180,174 |
| 15 Apr 26 |
16.00000 -0.08 |
16.19 | 15.92 | 16.13 | 179,242 |
| 14 Apr 26 |
16.08000 +0.19 |
16.12 | 15.92 | 15.95 | 144,094 |
| 13 Apr 26 |
15.89000 +0.06 |
15.90 | 15.62 | 15.77 | 151,698 |
| 10 Apr 26 |
15.83000 +0.01 |
15.88 | 15.74 | 15.85 | 119,882 |
| 09 Apr 26 |
15.82000 +0.19 |
15.82 | 15.62 | 15.62 | 160,861 |
| 08 Apr 26 |
15.63000 +0.32 |
15.83 | 15.57 | 15.79 | 164,930 |
| 07 Apr 26 |
15.31000 +0.09 |
15.54 | 15.26 | 15.31 | 190,487 |
| 02 Apr 26 |
15.22000 +0.12 |
15.28 | 15.10 | 15.10 | 148,531 |
| 01 Apr 26 |
15.10000 +0.18 |
15.22 | 15.10 | 15.12 | 144,145 |
| 31 Mar 26 |
14.92000 +0.06 |
15.05 | 14.90 | 14.95 | 93,549 |
| 30 Mar 26 |
14.86000 +0.18 |
14.90 | 14.65 | 14.70 | 138,684 |
| 27 Mar 26 |
14.68000 -0.22 |
14.90 | 14.62 | 14.90 | 260,371 |
| 26 Mar 26 |
14.90000 +0.07 |
14.96 | 14.81 | 14.83 | 195,615 |
| 25 Mar 26 |
14.83000 +0.13 |
15.13 | 14.80 | 14.91 | 281,894 |
| 24 Mar 26 |
14.70000 +0.18 |
14.81 | 14.57 | 14.62 | 205,691 |
| 23 Mar 26 |
14.52000 -0.01 |
14.73 | 14.19 | 14.39 | 283,378 |
| 20 Mar 26 |
14.53000 -0.09 |
14.71 | 14.46 | 14.60 | 419,949 |
| 19 Mar 26 |
14.62000 -0.07 |
14.70 | 14.53 | 14.60 | 192,701 |
| 18 Mar 26 |
14.69000 -0.11 |
14.93 | 14.68 | 14.84 | 189,759 |
| 17 Mar 26 |
14.80000 +0.23 |
14.90 | 14.56 | 14.59 | 171,943 |
| 16 Mar 26 |
14.57000 +0.07 |
14.63 | 14.41 | 14.46 | 195,998 |
| 13 Mar 26 |
14.50000 -0.13 |
14.69 | 14.48 | 14.60 | 180,017 |
| 12 Mar 26 |
14.63000 -0.24 |
14.81 | 14.62 | 14.78 | 181,437 |
| 11 Mar 26 |
14.87000 +0.03 |
14.90 | 14.74 | 14.78 | 157,668 |
| 10 Mar 26 |
14.84000 +0.09 |
15.11 | 14.84 | 15.02 | 235,212 |
| 09 Mar 26 |
14.75000 -0.13 |
14.79 | 14.36 | 14.56 | 336,896 |
| 06 Mar 26 |
14.88000 +0.02 |
15.02 | 14.71 | 14.95 | 206,905 |
| 05 Mar 26 |
14.86000 +0.06 |
15.06 | 14.84 | 14.90 | 231,201 |
| 04 Mar 26 |
14.80000 +0.09 |
14.98 | 14.70 | 14.70 | 353,696 |
| 03 Mar 26 |
14.71000 -0.42 |
15.10 | 14.64 | 15.10 | 403,842 |
| 02 Mar 26 |
15.13000 -0.53 |
15.34 | 15.00 | 15.18 | 421,934 |
| 27 Feb 26 |
15.66000 -0.12 |
15.80 | 15.65 | 15.75 | 306,858 |
| 26 Feb 26 |
15.78000 +0.06 |
15.81 | 15.48 | 15.68 | 211,822 |
| 25 Feb 26 |
15.72000 +0.32 |
15.77 | 15.51 | 15.56 | 199,628 |
| 24 Feb 26 |
15.40000 -0.36 |
15.65 | 15.40 | 15.65 | 262,789 |
| 23 Feb 26 |
15.76000 +0.16 |
15.84 | 15.62 | 15.79 | 309,022 |
| 20 Feb 26 |
15.60000 -0.62 |
15.91 | 15.07 | 15.89 | 1,098,353 |
| 19 Feb 26 |
16.22000 -0.08 |
16.37 | 16.13 | 16.27 | 363,081 |
| 18 Feb 26 |
16.30000 +0.20 |
16.30 | 16.14 | 16.26 | 203,339 |
| 17 Feb 26 |
16.10000 +0.23 |
16.28 | 15.87 | 15.89 | 218,077 |
| 16 Feb 26 |
15.87000 +0.04 |
16.01 | 15.87 | 15.93 | 143,343 |
| 13 Feb 26 |
15.83000 -0.05 |
16.06 | 15.78 | 15.92 | 189,324 |
| 12 Feb 26 |
15.88000 +0.15 |
16.10 | 15.79 | 15.79 | 204,244 |
| 11 Feb 26 |
15.73000 -0.38 |
16.22 | 15.69 | 16.20 | 318,244 |
| 10 Feb 26 |
16.11000 -0.09 |
16.23 | 16.08 | 16.23 | 169,276 |
| 09 Feb 26 |
16.20000 +0.02 |
16.28 | 16.09 | 16.24 | 180,963 |
| 06 Feb 26 |
16.18000 +0.21 |
16.18 | 15.95 | 16.01 | 133,559 |
| 05 Feb 26 |
15.97000 -0.09 |
16.24 | 15.97 | 16.12 | 248,009 |
| 04 Feb 26 |
16.06000 +0.31 |
16.16 | 15.75 | 15.79 | 269,385 |
| 03 Feb 26 |
15.75000 +0.05 |
15.89 | 15.70 | 15.78 | 167,476 |
| 02 Feb 26 |
15.70000 +0.28 |
15.72 | 15.48 | 15.48 | 124,613 |
| 30 Jan 26 |
15.42000 -0.06 |
15.66 | 15.32 | 15.55 | 223,959 |
| 29 Jan 26 |
15.48000 -0.09 |
15.62 | 15.45 | 15.61 | 148,990 |
| 28 Jan 26 |
15.57000 +0.08 |
15.57 | 15.40 | 15.46 | 138,332 |
| 27 Jan 26 |
15.49000 +0.15 |
15.61 | 15.40 | 15.40 | 188,310 |
| 26 Jan 26 |
15.34000 -0.06 |
15.55 | 15.33 | 15.52 | 204,422 |
| 23 Jan 26 |
15.40000 -0.06 |
15.51 | 15.33 | 15.44 | 181,076 |
| 22 Jan 26 |
15.46000 +0.10 |
15.68 | 15.42 | 15.56 | 230,228 |
| 21 Jan 26 |
15.36000 -0.05 |
15.58 | 15.32 | 15.38 | 190,926 |
| 20 Jan 26 |
15.41000 -0.09 |
15.50 | 15.35 | 15.46 | 137,382 |
| 19 Jan 26 |
15.50000 +0.01 |
15.57 | 15.26 | 15.30 | 197,359 |
| 16 Jan 26 |
15.49000 -0.10 |
15.64 | 15.49 | 15.62 | 141,038 |
| 15 Jan 26 |
15.59000 +0.06 |
15.62 | 15.45 | 15.53 | 174,529 |
| 14 Jan 26 |
15.53000 +0.09 |
15.53 | 15.27 | 15.41 | 193,179 |
| 13 Jan 26 |
15.44000 -0.24 |
15.68 | 15.37 | 15.68 | 178,308 |
| 12 Jan 26 |
15.68000 -0.07 |
15.84 | 15.64 | 15.80 | 134,823 |
| 09 Jan 26 |
15.75000 +0.05 |
15.86 | 15.66 | 15.73 | 266,030 |
| 08 Jan 26 |
15.70000 -0.02 |
15.79 | 15.66 | 15.69 | 167,438 |
| 07 Jan 26 |
15.72000 -0.19 |
15.99 | 15.50 | 15.97 | 252,510 |
| 06 Jan 26 |
15.91000 -0.14 |
16.20 | 15.90 | 16.15 | 170,674 |
| 05 Jan 26 |
16.05000 +0.40 |
16.05 | 15.76 | 15.76 | 190,361 |
| 02 Jan 26 |
15.65000 -0.05 |
15.79 | 15.65 | 15.73 | 205,423 |
| 31 Dec 25 |
15.70000 +0.08 |
15.70 | 15.61 | 15.65 | 66,066 |
| 30 Dec 25 |
15.62000 +0.01 |
15.70 | 15.58 | 15.64 | 163,769 |
| 29 Dec 25 |
15.61000 +0.04 |
15.68 | 15.54 | 15.63 | 133,899 |
| 24 Dec 25 |
15.57000 +0.05 |
15.60 | 15.48 | 15.50 | 60,857 |
| 23 Dec 25 |
15.52000 -0.03 |
15.68 | 15.47 | 15.64 | 192,566 |
| 22 Dec 25 |
15.55000 +0.00 |
15.60 | 15.44 | 15.55 | 129,578 |
| 19 Dec 25 |
15.55000 +0.10 |
15.60 | 15.48 | 15.48 | 242,803 |
| 18 Dec 25 |
15.45000 -0.09 |
15.54 | 15.30 | 15.50 | 191,967 |
| 17 Dec 25 |
15.54000 +0.14 |
15.54 | 15.40 | 15.43 | 92,222 |
| 16 Dec 25 |
15.40000 +0.22 |
15.44 | 15.20 | 15.20 | 246,712 |
| 15 Dec 25 |
15.18000 +0.18 |
15.28 | 15.05 | 15.09 | 181,386 |
| 12 Dec 25 |
15.00000 +0.03 |
15.18 | 15.00 | 15.03 | 164,513 |
| 11 Dec 25 |
14.97000 +0.05 |
14.99 | 14.91 | 14.98 | 108,024 |
| 10 Dec 25 |
14.92000 -0.07 |
15.04 | 14.90 | 15.01 | 67,865 |
| 09 Dec 25 |
14.99000 -0.02 |
15.10 | 14.93 | 15.01 | 103,714 |
| 08 Dec 25 |
15.01000 +0.05 |
15.01 | 14.90 | 14.96 | 73,625 |
| 05 Dec 25 |
14.96000 +0.10 |
15.03 | 14.86 | 14.89 | 96,010 |
| 04 Dec 25 |
14.86000 +0.05 |
14.93 | 14.78 | 14.84 | 103,457 |
| 03 Dec 25 |
14.81000 -0.12 |
14.99 | 14.74 | 14.90 | 151,464 |
| 02 Dec 25 |
14.93000 -0.17 |
15.12 | 14.93 | 15.05 | 184,509 |
| 01 Dec 25 |
15.10000 -0.08 |
15.17 | 15.04 | 15.14 | 122,946 |
| 28 Nov 25 |
15.18000 -0.07 |
15.26 | 15.13 | 15.26 | 65,632 |
| 27 Nov 25 |
15.25000 +0.18 |
15.27 | 15.09 | 15.10 | 115,527 |
| 26 Nov 25 |
15.07000 -0.02 |
15.18 | 15.06 | 15.12 | 145,295 |
| 25 Nov 25 |
15.09000 +0.26 |
15.09 | 14.76 | 14.86 | 139,015 |
| 24 Nov 25 |
14.83000 -0.07 |
14.98 | 14.73 | 14.94 | 213,834 |
| 21 Nov 25 |
14.90000 +0.08 |
14.92 | 14.69 | 14.76 | 123,938 |
| 20 Nov 25 |
14.82000 -0.04 |
14.95 | 14.74 | 14.93 | 104,815 |
| 19 Nov 25 |
14.86000 +0.09 |
14.93 | 14.68 | 14.77 | 118,536 |
| 18 Nov 25 |
14.77000 -0.16 |
14.78 | 14.64 | 14.72 | 121,888 |
| 17 Nov 25 |
14.93000 +0.03 |
14.93 | 14.76 | 14.87 | 110,212 |
| 14 Nov 25 |
14.90000 -0.05 |
14.97 | 14.79 | 14.89 | 128,599 |
| 13 Nov 25 |
14.95000 +0.17 |
15.00 | 14.82 | 14.82 | 98,948 |
| 12 Nov 25 |
14.78000 -0.05 |
14.99 | 14.78 | 14.87 | 124,049 |
| 11 Nov 25 |
14.83000 +0.12 |
14.87 | 14.72 | 14.74 | 122,932 |
| 10 Nov 25 |
14.71000 +0.16 |
14.82 | 14.61 | 14.72 | 145,296 |
| 07 Nov 25 |
14.55000 +0.08 |
14.55 | 14.27 | 14.45 | 172,095 |
| 06 Nov 25 |
14.47000 +0.07 |
14.50 | 14.36 | 14.41 | 156,912 |
| 05 Nov 25 |
14.40000 -0.07 |
14.46 | 14.23 | 14.44 | 229,764 |
| 04 Nov 25 |
14.47000 -0.76 |
15.00 | 14.02 | 15.00 | 772,111 |
| 03 Nov 25 |
15.23000 -0.05 |
15.42 | 15.22 | 15.25 | 299,768 |
| 31 Oct 25 |
15.28000 -0.13 |
15.53 | 15.22 | 15.47 | 163,998 |
| 30 Oct 25 |
15.41000 -0.01 |
15.46 | 15.33 | 15.42 | 153,632 |
| 29 Oct 25 |
15.42000 -0.03 |
15.46 | 15.33 | 15.39 | 104,092 |
| 28 Oct 25 |
15.45000 -0.01 |
15.49 | 15.38 | 15.45 | 100,416 |
| 27 Oct 25 |
15.46000 +0.06 |
15.57 | 15.38 | 15.44 | 131,233 |
| 24 Oct 25 |
15.40000 -0.08 |
15.53 | 15.33 | 15.50 | 203,439 |
| 23 Oct 25 |
15.48000 +0.09 |
15.59 | 15.43 | 15.43 | 156,897 |
| 22 Oct 25 |
15.39000 +0.04 |
15.43 | 15.20 | 15.38 | 618,893 |
| 21 Oct 25 |
15.35000 +0.10 |
15.35 | 15.25 | 15.29 | 125,980 |
| 20 Oct 25 |
15.25000 -0.20 |
15.53 | 15.09 | 15.48 | 240,967 |
| 17 Oct 25 |
15.45000 -0.21 |
15.51 | 15.24 | 15.50 | 251,269 |
| 16 Oct 25 |
15.66000 -0.11 |
15.77 | 15.58 | 15.77 | 174,076 |
| 15 Oct 25 |
15.77000 +0.00 |
16.05 | 15.77 | 15.83 | 209,539 |
| 14 Oct 25 |
15.77000 -0.13 |
15.90 | 15.62 | 15.77 | 258,115 |
| 13 Oct 25 |
15.90000 -0.11 |
16.09 | 15.83 | 16.08 | 244,104 |
| 10 Oct 25 |
16.01000 -0.19 |
16.30 | 16.01 | 16.20 | 105,217 |
| 09 Oct 25 |
16.20000 +0.02 |
16.38 | 16.20 | 16.22 | 107,435 |
| 08 Oct 25 |
16.18000 +0.13 |
16.24 | 16.07 | 16.13 | 121,852 |
| 07 Oct 25 |
16.05000 +0.04 |
16.17 | 16.00 | 16.03 | 98,499 |
| 06 Oct 25 |
16.01000 -0.10 |
16.28 | 15.85 | 16.22 | 220,560 |
| 03 Oct 25 |
16.11000 +0.23 |
16.11 | 15.87 | 15.93 | 172,921 |
| 02 Oct 25 |
15.88000 -0.05 |
15.96 | 15.82 | 15.93 | 133,269 |
| 01 Oct 25 |
15.93000 +0.06 |
16.02 | 15.84 | 15.87 | 104,567 |
| 30 Sep 25 |
15.87000 +0.17 |
15.89 | 15.69 | 15.74 | 119,744 |
| 29 Sep 25 |
15.70000 -0.05 |
15.87 | 15.63 | 15.87 | 114,423 |
| 26 Sep 25 |
15.75000 +0.31 |
15.75 | 15.54 | 15.54 | 138,556 |
| 25 Sep 25 |
15.44000 -0.13 |
15.59 | 15.44 | 15.52 | 158,856 |
| 24 Sep 25 |
15.57000 -0.06 |
15.66 | 15.51 | 15.66 | 110,947 |
| 23 Sep 25 |
15.63000 +0.00 |
15.69 | 15.55 | 15.64 | 82,466 |
| 22 Sep 25 |
15.63000 +0.08 |
15.65 | 15.48 | 15.50 | 132,384 |
| 19 Sep 25 |
15.55000 -0.01 |
15.65 | 15.45 | 15.57 | 497,708 |
| 18 Sep 25 |
15.56000 +0.13 |
15.56 | 15.37 | 15.43 | 222,575 |
| 17 Sep 25 |
15.43000 -0.08 |
15.53 | 15.38 | 15.53 | 171,809 |
| 16 Sep 25 |
15.51000 -0.10 |
15.60 | 15.46 | 15.57 | 167,804 |
| 15 Sep 25 |
15.61000 +0.00 |
15.80 | 15.60 | 15.64 | 249,006 |
| 12 Sep 25 |
15.61000 +0.01 |
15.69 | 15.57 | 15.64 | 256,824 |
| 11 Sep 25 |
15.60000 +0.00 |
15.71 | 15.55 | 15.59 | 118,439 |
| 10 Sep 25 |
15.60000 +0.11 |
15.62 | 15.48 | 15.50 | 132,128 |
| 09 Sep 25 |
15.49000 +0.07 |
15.55 | 15.39 | 15.39 | 113,756 |
| 08 Sep 25 |
15.42000 -0.03 |
15.49 | 15.31 | 15.46 | 108,264 |
| 05 Sep 25 |
15.45000 -0.15 |
15.66 | 15.41 | 15.66 | 68,276 |
| 04 Sep 25 |
15.60000 +0.20 |
15.62 | 15.40 | 15.43 | 119,662 |
| 03 Sep 25 |
15.40000 -0.08 |
15.48 | 15.27 | 15.45 | 234,802 |
| 02 Sep 25 |
15.48000 -0.35 |
15.81 | 15.48 | 15.80 | 235,792 |
| 01 Sep 25 |
15.83000 -0.26 |
16.11 | 15.77 | 16.09 | 127,031 |
| 29 Aug 25 |
16.09000 -0.04 |
16.22 | 16.02 | 16.14 | 110,611 |
| 28 Aug 25 |
16.13000 +0.02 |
16.29 | 16.08 | 16.17 | 112,562 |
| 27 Aug 25 |
16.11000 +0.24 |
16.14 | 15.90 | 15.90 | 141,247 |
| 26 Aug 25 |
15.87000 -0.82 |
16.20 | 15.76 | 16.05 | 534,652 |
| 25 Aug 25 |
16.69000 -0.09 |
16.99 | 16.69 | 16.87 | 199,335 |
| 22 Aug 25 |
16.78000 -0.07 |
16.90 | 16.78 | 16.90 | 83,352 |
| 21 Aug 25 |
16.85000 +0.06 |
16.86 | 16.76 | 16.80 | 73,803 |
| 20 Aug 25 |
16.79000 +0.15 |
16.79 | 16.62 | 16.67 | 117,730 |
| 19 Aug 25 |
16.64000 +0.18 |
16.66 | 16.46 | 16.46 | 97,594 |
| 18 Aug 25 |
16.46000 +0.00 |
16.49 | 16.38 | 16.45 | 79,149 |
| 15 Aug 25 |
16.46000 +0.12 |
16.49 | 16.35 | 16.39 | 42,976 |
| 14 Aug 25 |
16.34000 +0.01 |
16.44 | 16.31 | 16.33 | 83,769 |
| 13 Aug 25 |
16.33000 +0.23 |
16.33 | 16.15 | 16.16 | 95,235 |
| 12 Aug 25 |
16.10000 +0.02 |
16.20 | 16.06 | 16.08 | 101,138 |
| 11 Aug 25 |
16.08000 +0.03 |
16.08 | 16.00 | 16.05 | 194,230 |
| 08 Aug 25 |
16.05000 +0.06 |
16.05 | 15.94 | 16.01 | 155,767 |
| 07 Aug 25 |
15.99000 -0.04 |
16.16 | 15.98 | 16.03 | 120,514 |
| 06 Aug 25 |
16.03000 +0.06 |
16.14 | 15.95 | 16.00 | 292,585 |
| 05 Aug 25 |
15.97000 -0.08 |
16.11 | 15.87 | 16.11 | 171,066 |
| 04 Aug 25 |
16.05000 +0.27 |
16.06 | 15.80 | 15.84 | 182,548 |
| 01 Aug 25 |
15.78000 -0.54 |
15.93 | 15.26 | 15.91 | 420,454 |
| 31 Jul 25 |
16.32000 +0.11 |
16.36 | 16.17 | 16.24 | 188,385 |
| 30 Jul 25 |
16.21000 +0.08 |
16.25 | 16.12 | 16.12 | 74,361 |
| 29 Jul 25 |
16.13000 +0.05 |
16.20 | 16.10 | 16.10 | 134,717 |
| 28 Jul 25 |
16.08000 -0.12 |
16.33 | 16.08 | 16.26 | 210,490 |
| 25 Jul 25 |
16.20000 +0.05 |
16.24 | 16.05 | 16.12 | 135,878 |
| 24 Jul 25 |
16.15000 -0.04 |
16.33 | 16.10 | 16.25 | 149,933 |
| 23 Jul 25 |
16.19000 +0.14 |
16.29 | 16.15 | 16.18 | 211,141 |
| 22 Jul 25 |
16.05000 +0.03 |
16.17 | 15.94 | 15.97 | 251,369 |
| 21 Jul 25 |
16.02000 -0.67 |
16.76 | 15.94 | 16.72 | 366,125 |
| 18 Jul 25 |
16.69000 +0.11 |
16.77 | 16.62 | 16.69 | 172,677 |
| 17 Jul 25 |
16.58000 +0.32 |
16.63 | 16.35 | 16.35 | 158,870 |
| 16 Jul 25 |
16.26000 +0.07 |
16.29 | 16.13 | 16.15 | 182,788 |
| 15 Jul 25 |
16.19000 -0.27 |
16.48 | 16.19 | 16.45 | 176,447 |
| 14 Jul 25 |
16.46000 +0.07 |
16.48 | 16.27 | 16.30 | 146,163 |
| 11 Jul 25 |
16.39000 -0.13 |
16.58 | 16.34 | 16.49 | 123,433 |
| 10 Jul 25 |
16.52000 -0.27 |
16.92 | 16.52 | 16.79 | 244,042 |
| 09 Jul 25 |
16.79000 +0.32 |
16.87 | 16.52 | 16.53 | 228,435 |
| 08 Jul 25 |
16.47000 -0.02 |
16.52 | 16.40 | 16.52 | 170,038 |
| 07 Jul 25 |
16.49000 +0.21 |
16.49 | 16.27 | 16.27 | 149,094 |
| 04 Jul 25 |
16.28000 -0.15 |
16.43 | 16.22 | 16.43 | 109,010 |
| 03 Jul 25 |
16.43000 +0.12 |
16.47 | 16.34 | 16.34 | 119,445 |
| 02 Jul 25 |
16.31000 +0.11 |
16.36 | 16.21 | 16.23 | 148,069 |
| 01 Jul 25 |
16.20000 -0.09 |
16.32 | 16.17 | 16.32 | 118,000 |
| 30 Jun 25 |
16.29000 -0.05 |
16.43 | 16.27 | 16.40 | 164,773 |
| 27 Jun 25 |
16.34000 +0.16 |
16.38 | 16.16 | 16.22 | 276,638 |
| 26 Jun 25 |
16.18000 +0.09 |
16.21 | 16.11 | 16.17 | 154,384 |
| 25 Jun 25 |
16.09000 -0.08 |
16.21 | 16.09 | 16.18 | 208,363 |
| 24 Jun 25 |
16.17000 +0.16 |
16.28 | 16.11 | 16.14 | 203,065 |
| 23 Jun 25 |
16.01000 -0.01 |
16.03 | 15.78 | 15.89 | 168,297 |
| 20 Jun 25 |
16.02000 +0.16 |
16.05 | 15.89 | 15.89 | 256,415 |
| 19 Jun 25 |
15.86000 -0.23 |
16.06 | 15.84 | 16.06 | 178,948 |
| 18 Jun 25 |
16.09000 +0.02 |
16.09 | 16.00 | 16.06 | 143,941 |
| 17 Jun 25 |
16.07000 -0.10 |
16.12 | 15.91 | 16.00 | 217,623 |
| 16 Jun 25 |
16.17000 -0.12 |
16.35 | 15.97 | 16.30 | 218,186 |
| 13 Jun 25 |
16.29000 -0.10 |
16.33 | 16.19 | 16.24 | 161,079 |
| 12 Jun 25 |
16.39000 +0.08 |
16.39 | 16.13 | 16.19 | 193,387 |
| 11 Jun 25 |
16.31000 +0.06 |
16.35 | 16.21 | 16.22 | 133,741 |
| 10 Jun 25 |
16.25000 -0.16 |
16.41 | 16.25 | 16.41 | 125,563 |
| 09 Jun 25 |
16.41000 -0.09 |
16.53 | 16.38 | 16.53 | 122,037 |
| 06 Jun 25 |
16.50000 +0.08 |
16.50 | 16.33 | 16.41 | 116,643 |
| 05 Jun 25 |
16.42000 +0.25 |
16.42 | 16.18 | 16.18 | 137,125 |
| 04 Jun 25 |
16.17000 -0.31 |
16.58 | 16.15 | 16.48 | 204,675 |
| 03 Jun 25 |
16.48000 -0.07 |
16.65 | 16.41 | 16.62 | 129,989 |
| 02 Jun 25 |
16.55000 +0.08 |
16.59 | 16.36 | 16.44 | 248,604 |
| 30 May 25 |
16.47000 +0.06 |
16.54 | 16.42 | 16.47 | 263,154 |
| 29 May 25 |
16.41000 +0.11 |
16.45 | 16.30 | 16.36 | 110,819 |
| 28 May 25 |
16.30000 +0.01 |
16.40 | 16.25 | 16.26 | 175,958 |
| 27 May 25 |
16.29000 +0.09 |
16.30 | 16.17 | 16.17 | 170,781 |
| 26 May 25 |
16.20000 +0.23 |
16.20 | 16.06 | 16.06 | 198,194 |
| 23 May 25 |
15.97000 -0.52 |
16.51 | 15.71 | 16.50 | 439,366 |
| 22 May 25 |
16.49000 +0.33 |
16.49 | 16.16 | 16.16 | 342,565 |
| 21 May 25 |
16.16000 +0.06 |
16.23 | 16.00 | 16.12 | 385,113 |
| 20 May 25 |
16.10000 -1.25 |
16.23 | 15.88 | 16.05 | 529,672 |
| 19 May 25 |
17.35000 +0.04 |
17.41 | 17.20 | 17.37 | 593,821 |
| 16 May 25 |
17.31000 +0.04 |
17.45 | 17.25 | 17.40 | 376,883 |
| 15 May 25 |
17.27000 +0.13 |
17.28 | 17.09 | 17.13 | 236,303 |
| 14 May 25 |
17.14000 -0.13 |
17.40 | 17.10 | 17.35 | 232,210 |
| 13 May 25 |
17.27000 +0.02 |
17.34 | 17.21 | 17.30 | 260,344 |
| 12 May 25 |
17.25000 -0.01 |
17.54 | 17.25 | 17.40 | 277,545 |
| 09 May 25 |
17.26000 -0.08 |
17.49 | 17.26 | 17.33 | 284,525 |
| 08 May 25 |
17.34000 +0.08 |
17.56 | 17.25 | 17.29 | 156,671 |
| 07 May 25 |
17.26000 -0.10 |
17.68 | 17.25 | 17.35 | 341,638 |
| 06 May 25 |
17.36000 -1.20 |
17.80 | 16.10 | 16.94 | 736,698 |
| 05 May 25 |
18.56000 +0.32 |
18.69 | 18.28 | 18.28 | 246,366 |
| 02 May 25 |
18.24000 +0.23 |
18.24 | 17.90 | 18.17 | 300,139 |
| 30 Apr 25 |
18.01000 +0.14 |
18.05 | 17.84 | 17.93 | 195,816 |
| 29 Apr 25 |
17.87000 +0.21 |
17.87 | 17.62 | 17.66 | 142,554 |
| 28 Apr 25 |
17.66000 +0.23 |
17.73 | 17.45 | 17.56 | 191,801 |
| 25 Apr 25 |
17.43000 -0.02 |
17.64 | 17.42 | 17.60 | 160,943 |
| 24 Apr 25 |
17.45000 -0.05 |
17.56 | 17.39 | 17.53 | 152,169 |
| 23 Apr 25 |
17.50000 +0.23 |
17.58 | 17.33 | 17.50 | 132,152 |
| 22 Apr 25 |
17.27000 +0.15 |
17.27 | 17.10 | 17.12 | 127,839 |
| 17 Apr 25 |
17.12000 +0.11 |
17.14 | 16.87 | 16.92 | 163,264 |
| 16 Apr 25 |
17.01000 +0.13 |
17.10 | 16.84 | 17.00 | 248,643 |
| 15 Apr 25 |
16.88000 +0.38 |
16.88 | 16.50 | 16.50 | 206,228 |
| 14 Apr 25 |
16.50000 +0.37 |
16.53 | 16.29 | 16.44 | 269,379 |
| 11 Apr 25 |
16.13000 -0.16 |
16.49 | 15.97 | 16.38 | 234,839 |
| 10 Apr 25 |
16.29000 +0.67 |
17.50 | 16.29 | 17.27 | 350,391 |
| 09 Apr 25 |
15.62000 -0.54 |
16.08 | 15.50 | 15.84 | 289,573 |
| 08 Apr 25 |
16.16000 +0.56 |
16.46 | 15.78 | 16.00 | 459,909 |
| 07 Apr 25 |
15.60000 -0.82 |
16.15 | 14.81 | 15.23 | 733,148 |
| 04 Apr 25 |
16.42000 -0.97 |
17.30 | 16.20 | 17.24 | 632,191 |
| 03 Apr 25 |
17.39000 -0.37 |
17.67 | 17.00 | 17.03 | 387,860 |
| 02 Apr 25 |
17.76000 +0.00 |
17.85 | 17.67 | 17.79 | 182,290 |
| 01 Apr 25 |
17.76000 +0.07 |
17.83 | 17.63 | 17.74 | 234,333 |
| 31 Mar 25 |
17.69000 -0.06 |
17.69 | 17.53 | 17.65 | 405,391 |
| 28 Mar 25 |
17.75000 -0.10 |
17.92 | 17.72 | 17.83 | 165,361 |
| 27 Mar 25 |
17.85000 -0.01 |
17.86 | 17.68 | 17.77 | 158,812 |
| 26 Mar 25 |
17.86000 +0.05 |
18.02 | 17.86 | 17.87 | 247,741 |
| 25 Mar 25 |
17.81000 +0.11 |
17.82 | 17.65 | 17.73 | 254,719 |
| 24 Mar 25 |
17.70000 +0.02 |
17.81 | 17.66 | 17.71 | 202,730 |
| 21 Mar 25 |
17.68000 +0.17 |
17.72 | 17.43 | 17.46 | 424,214 |
| 20 Mar 25 |
17.51000 -0.03 |
17.57 | 17.30 | 17.48 | 305,984 |
| 19 Mar 25 |
17.54000 +0.35 |
17.54 | 17.20 | 17.20 | 305,471 |
| 18 Mar 25 |
17.19000 +0.11 |
17.29 | 17.10 | 17.10 | 250,850 |
| 17 Mar 25 |
17.08000 +0.22 |
17.09 | 16.85 | 16.88 | 233,877 |
| 14 Mar 25 |
16.86000 +0.29 |
16.93 | 16.55 | 16.55 | 269,684 |
| 13 Mar 25 |
16.57000 +0.06 |
16.64 | 16.46 | 16.50 | 417,710 |
| 12 Mar 25 |
16.51000 +0.20 |
16.63 | 16.36 | 16.36 | 409,405 |
| 11 Mar 25 |
16.31000 -0.09 |
16.62 | 16.28 | 16.43 | 420,958 |
| 10 Mar 25 |
16.40000 -0.19 |
16.78 | 16.40 | 16.62 | 402,335 |
| 07 Mar 25 |
16.59000 +0.01 |
16.64 | 16.43 | 16.55 | 256,575 |
| 06 Mar 25 |
16.58000 +0.10 |
16.65 | 16.45 | 16.59 | 390,776 |
| 05 Mar 25 |
16.48000 +0.13 |
16.53 | 16.36 | 16.43 | 178,483 |
| 04 Mar 25 |
16.35000 -0.22 |
16.55 | 16.24 | 16.54 | 244,432 |
| 03 Mar 25 |
16.57000 +0.15 |
16.68 | 16.38 | 16.50 | 293,888 |
| 28 Feb 25 |
16.42000 +0.07 |
16.42 | 16.26 | 16.29 | 337,867 |
| 27 Feb 25 |
16.35000 +0.23 |
16.36 | 16.09 | 16.09 | 370,499 |
| 26 Feb 25 |
16.12000 +0.03 |
16.17 | 15.99 | 16.12 | 261,623 |
| 25 Feb 25 |
16.09000 +0.27 |
16.21 | 15.87 | 15.87 | 263,869 |
| 24 Feb 25 |
15.82000 -0.18 |
16.06 | 15.81 | 15.95 | 217,811 |
| 21 Feb 25 |
16.00000 +0.02 |
16.29 | 15.61 | 15.80 | 367,197 |
| 20 Feb 25 |
15.98000 +0.10 |
16.14 | 15.85 | 15.85 | 140,120 |
| 19 Feb 25 |
15.88000 -0.22 |
16.22 | 15.85 | 16.20 | 179,414 |
| 18 Feb 25 |
16.10000 +0.00 |
16.16 | 16.00 | 16.00 | 133,872 |
| 17 Feb 25 |
16.10000 +0.17 |
16.12 | 15.91 | 15.91 | 223,143 |
| 14 Feb 25 |
15.93000 -0.04 |
16.02 | 15.91 | 16.00 | 158,378 |
| 13 Feb 25 |
15.97000 -0.11 |
16.14 | 15.95 | 16.12 | 81,507 |
| 12 Feb 25 |
16.08000 +0.02 |
16.15 | 16.03 | 16.11 | 112,298 |
| 11 Feb 25 |
16.06000 +0.10 |
16.11 | 15.99 | 15.99 | 119,979 |
| 10 Feb 25 |
15.96000 +0.09 |
16.10 | 15.90 | 15.93 | 148,724 |
| 07 Feb 25 |
15.87000 -0.09 |
16.05 | 15.86 | 15.99 | 109,845 |
| 06 Feb 25 |
15.96000 +0.20 |
16.09 | 15.80 | 15.80 | 280,639 |
| 05 Feb 25 |
15.76000 +0.08 |
15.79 | 15.66 | 15.71 | 156,162 |
| 04 Feb 25 |
15.68000 +0.33 |
15.71 | 15.47 | 15.47 | 159,017 |
| 03 Feb 25 |
15.35000 -0.24 |
15.56 | 15.24 | 15.38 | 303,726 |
| 31 Jan 25 |
15.59000 -0.08 |
15.72 | 15.58 | 15.67 | 149,654 |
| 30 Jan 25 |
15.67000 -0.03 |
15.76 | 15.66 | 15.73 | 104,669 |
| 29 Jan 25 |
15.70000 +0.00 |
15.75 | 15.65 | 15.73 | 161,093 |
| 28 Jan 25 |
15.70000 -0.06 |
15.82 | 15.61 | 15.70 | 119,590 |
| 27 Jan 25 |
15.76000 +0.39 |
15.84 | 15.35 | 15.35 | 291,222 |
| 24 Jan 25 |
15.37000 -0.02 |
15.51 | 15.34 | 15.39 | 121,588 |
| 23 Jan 25 |
15.39000 +0.04 |
15.43 | 15.37 | 15.39 | 106,685 |
| 22 Jan 25 |
15.35000 +0.09 |
15.41 | 15.28 | 15.28 | 110,169 |
| 21 Jan 25 |
15.26000 -0.07 |
15.39 | 15.24 | 15.30 | 73,651 |
| 20 Jan 25 |
15.33000 +0.13 |
15.37 | 15.14 | 15.22 | 135,588 |
| 17 Jan 25 |
15.20000 -0.07 |
15.29 | 15.10 | 15.28 | 127,235 |
| 16 Jan 25 |
15.27000 +0.16 |
15.40 | 15.16 | 15.33 | 561,760 |
| 15 Jan 25 |
15.11000 +0.01 |
15.23 | 14.97 | 15.10 | 233,158 |
| 14 Jan 25 |
15.10000 +0.34 |
15.10 | 14.79 | 14.96 | 474,184 |
| 13 Jan 25 |
14.76000 +0.28 |
14.76 | 14.25 | 14.28 | 154,546 |
| 10 Jan 25 |
14.48000 -0.22 |
14.69 | 14.48 | 14.67 | 83,334 |
| 09 Jan 25 |
14.70000 -0.04 |
14.81 | 14.65 | 14.71 | 66,565 |
| 08 Jan 25 |
14.74000 -0.14 |
14.92 | 14.62 | 14.90 | 113,398 |
| 07 Jan 25 |
14.88000 +0.12 |
14.88 | 14.56 | 14.67 | 233,279 |
| 06 Jan 25 |
14.76000 +0.17 |
14.77 | 14.53 | 14.60 | 156,378 |
| 03 Jan 25 |
14.59000 +0.11 |
14.69 | 14.47 | 14.48 | 122,499 |
| 02 Jan 25 |
14.48000 +0.10 |
14.49 | 14.31 | 14.44 | 132,111 |
| 31 Dec 24 |
14.38000 +0.08 |
14.39 | 14.30 | 14.30 | 21,145 |
| 30 Dec 24 |
14.30000 +0.10 |
14.32 | 14.18 | 14.23 | 62,764 |
| 27 Dec 24 |
14.20000 +0.07 |
14.21 | 14.11 | 14.15 | 101,805 |
| 24 Dec 24 |
14.13000 +0.08 |
14.14 | 14.04 | 14.04 | 36,429 |
| 23 Dec 24 |
14.05000 +0.04 |
14.08 | 13.93 | 14.00 | 78,929 |
| 20 Dec 24 |
14.01000 +0.01 |
14.05 | 13.82 | 13.89 | 207,111 |
| 19 Dec 24 |
14.00000 +0.16 |
14.05 | 13.78 | 13.80 | 219,397 |
| 18 Dec 24 |
13.84000 +0.01 |
13.89 | 13.77 | 13.81 | 101,125 |
| 17 Dec 24 |
13.83000 -0.10 |
13.99 | 13.83 | 13.90 | 119,814 |
| 16 Dec 24 |
13.93000 -0.05 |
14.08 | 13.93 | 14.00 | 138,625 |
| 13 Dec 24 |
13.98000 -0.06 |
14.12 | 13.98 | 14.05 | 120,841 |
| 12 Dec 24 |
14.04000 +0.01 |
14.12 | 14.01 | 14.03 | 86,787 |
| 11 Dec 24 |
14.03000 -0.10 |
14.18 | 14.03 | 14.10 | 121,876 |
| 10 Dec 24 |
14.13000 -0.06 |
14.20 | 14.03 | 14.19 | 169,225 |
| 09 Dec 24 |
14.19000 -0.02 |
14.34 | 14.17 | 14.21 | 166,238 |
| 06 Dec 24 |
14.21000 -0.20 |
14.45 | 14.11 | 14.30 | 139,069 |
| 05 Dec 24 |
14.41000 -0.38 |
14.62 | 13.17 | 13.84 | 420,020 |
| 04 Dec 24 |
14.79000 +0.12 |
14.79 | 14.58 | 14.64 | 113,700 |
| 03 Dec 24 |
14.67000 +0.09 |
14.77 | 14.55 | 14.55 | 105,839 |
| 02 Dec 24 |
14.58000 -0.06 |
14.71 | 14.42 | 14.49 | 168,775 |
| 29 Nov 24 |
14.64000 +0.08 |
14.65 | 14.54 | 14.56 | 99,467 |
| 28 Nov 24 |
14.56000 -0.09 |
14.72 | 14.49 | 14.66 | 99,147 |
| 27 Nov 24 |
14.65000 -0.17 |
14.82 | 14.28 | 14.82 | 212,828 |
| 26 Nov 24 |
14.82000 -0.01 |
15.15 | 14.78 | 15.12 | 280,955 |
| 25 Nov 24 |
14.83000 +0.03 |
14.90 | 14.74 | 14.87 | 142,224 |
| 22 Nov 24 |
14.80000 -0.07 |
14.87 | 14.67 | 14.87 | 75,426 |
| 21 Nov 24 |
14.87000 +0.00 |
14.90 | 14.72 | 14.84 | 82,263 |
| 20 Nov 24 |
14.87000 -0.01 |
15.05 | 14.87 | 15.03 | 128,453 |
| 19 Nov 24 |
14.88000 +0.07 |
14.93 | 14.65 | 14.84 | 119,601 |
| 18 Nov 24 |
14.81000 +0.14 |
14.90 | 14.70 | 14.73 | 139,258 |
| 15 Nov 24 |
14.67000 -0.23 |
14.99 | 14.62 | 14.84 | 110,532 |
| 14 Nov 24 |
14.90000 +0.13 |
14.91 | 14.71 | 14.77 | 138,491 |
| 13 Nov 24 |
14.77000 +0.18 |
14.77 | 14.54 | 14.54 | 177,016 |
| 12 Nov 24 |
14.59000 +0.42 |
14.66 | 14.08 | 14.09 | 221,124 |
| 11 Nov 24 |
14.17000 +0.05 |
14.22 | 14.06 | 14.06 | 139,764 |
| 08 Nov 24 |
14.12000 -0.03 |
14.33 | 14.03 | 14.14 | 125,486 |
| 07 Nov 24 |
14.15000 -0.72 |
15.06 | 14.15 | 14.90 | 291,645 |
| 06 Nov 24 |
14.87000 +0.16 |
15.35 | 14.72 | 14.89 | 192,463 |
| 05 Nov 24 |
14.71000 +0.03 |
14.81 | 14.68 | 14.81 | 109,211 |
| 04 Nov 24 |
14.68000 -0.20 |
14.88 | 14.67 | 14.85 | 89,789 |
| 01 Nov 24 |
14.88000 +0.06 |
14.96 | 14.85 | 14.85 | 106,440 |
| 31 Oct 24 |
14.82000 -0.05 |
14.85 | 14.69 | 14.84 | 131,652 |
| 30 Oct 24 |
14.87000 -0.03 |
14.99 | 14.78 | 14.85 | 162,139 |
| 29 Oct 24 |
14.90000 -0.10 |
15.09 | 14.88 | 15.03 | 106,215 |
| 28 Oct 24 |
15.00000 +0.06 |
15.13 | 14.96 | 15.01 | 121,375 |
| 25 Oct 24 |
14.94000 -0.08 |
15.03 | 14.85 | 14.99 | 115,789 |
| 24 Oct 24 |
15.02000 -0.01 |
15.13 | 15.02 | 15.06 | 53,351 |
| 23 Oct 24 |
15.03000 -0.15 |
15.25 | 15.03 | 15.18 | 74,646 |
| 22 Oct 24 |
15.18000 -0.01 |
15.20 | 15.06 | 15.19 | 89,038 |
| 21 Oct 24 |
15.19000 -0.02 |
15.28 | 15.15 | 15.16 | 106,021 |
| 18 Oct 24 |
15.21000 -0.05 |
15.33 | 15.21 | 15.23 | 91,633 |
| 17 Oct 24 |
15.26000 +0.08 |
15.37 | 15.18 | 15.21 | 145,503 |
| 16 Oct 24 |
15.18000 -0.03 |
15.24 | 15.12 | 15.20 | 122,412 |
| 15 Oct 24 |
15.21000 +0.11 |
15.22 | 15.11 | 15.11 | 122,007 |
| 14 Oct 24 |
15.10000 +0.09 |
15.10 | 14.97 | 15.04 | 119,342 |
| 11 Oct 24 |
15.01000 +0.08 |
15.03 | 14.88 | 14.92 | 119,085 |
| 10 Oct 24 |
14.93000 +0.09 |
14.99 | 14.80 | 14.82 | 58,503 |
| 09 Oct 24 |
14.84000 +0.06 |
14.84 | 14.68 | 14.82 | 72,115 |
| 08 Oct 24 |
14.78000 -0.03 |
14.93 | 14.62 | 14.69 | 85,490 |
| 07 Oct 24 |
14.81000 +0.08 |
15.05 | 14.76 | 14.85 | 129,392 |
| 04 Oct 24 |
14.73000 +0.24 |
14.78 | 14.48 | 14.49 | 127,373 |
| 03 Oct 24 |
14.49000 -0.08 |
14.59 | 14.40 | 14.56 | 120,845 |
| 02 Oct 24 |
14.57000 +0.01 |
14.61 | 14.46 | 14.54 | 78,690 |
| 01 Oct 24 |
14.56000 -0.13 |
14.73 | 14.50 | 14.69 | 97,797 |
| 30 Sep 24 |
14.69000 -0.14 |
14.89 | 14.67 | 14.89 | 165,024 |
| 27 Sep 24 |
14.83000 -0.08 |
14.89 | 14.74 | 14.88 | 113,450 |
| 26 Sep 24 |
14.91000 +0.09 |
15.00 | 14.88 | 14.91 | 120,514 |
| 25 Sep 24 |
14.82000 -0.04 |
14.91 | 14.74 | 14.74 | 73,666 |
| 24 Sep 24 |
14.86000 +0.06 |
14.99 | 14.81 | 14.85 | 106,679 |
| 23 Sep 24 |
14.80000 -0.09 |
14.89 | 14.69 | 14.86 | 113,203 |
| 20 Sep 24 |
14.89000 -0.02 |
14.95 | 14.80 | 14.89 | 181,703 |
| 19 Sep 24 |
14.91000 +0.11 |
14.97 | 14.81 | 14.85 | 180,738 |
| 18 Sep 24 |
14.80000 +0.07 |
14.80 | 14.62 | 14.70 | 65,854 |
| 17 Sep 24 |
14.73000 +0.00 |
14.83 | 14.72 | 14.76 | 100,017 |
| 16 Sep 24 |
14.73000 +0.03 |
14.76 | 14.64 | 14.67 | 82,005 |
| 13 Sep 24 |
14.70000 +0.23 |
14.79 | 14.47 | 14.47 | 135,898 |
| 12 Sep 24 |
14.47000 +0.10 |
14.61 | 14.37 | 14.46 | 111,390 |
| 11 Sep 24 |
14.37000 -0.09 |
14.54 | 14.32 | 14.49 | 78,907 |
| 10 Sep 24 |
14.46000 -0.01 |
14.62 | 14.39 | 14.47 | 96,352 |
| 09 Sep 24 |
14.47000 +0.15 |
14.56 | 14.38 | 14.38 | 88,568 |
| 06 Sep 24 |
14.32000 -0.31 |
14.63 | 14.32 | 14.63 | 88,784 |
| 05 Sep 24 |
14.63000 +0.05 |
14.79 | 14.52 | 14.55 | 120,969 |
| 04 Sep 24 |
14.58000 +0.02 |
14.68 | 14.33 | 14.38 | 141,550 |
| 03 Sep 24 |
14.56000 -0.09 |
14.77 | 14.48 | 14.68 | 103,734 |
| 02 Sep 24 |
14.65000 +0.11 |
14.69 | 14.50 | 14.60 | 115,439 |
| 30 Aug 24 |
14.54000 +0.04 |
14.58 | 14.46 | 14.47 | 129,658 |
| 29 Aug 24 |
14.50000 +0.03 |
14.52 | 14.41 | 14.48 | 54,967 |
| 28 Aug 24 |
14.47000 -0.01 |
14.55 | 14.40 | 14.50 | 65,044 |
| 27 Aug 24 |
14.48000 -0.04 |
14.61 | 14.45 | 14.54 | 107,697 |
| 26 Aug 24 |
14.52000 -0.05 |
14.60 | 14.50 | 14.54 | 44,072 |
| 23 Aug 24 |
14.57000 +0.22 |
14.57 | 14.35 | 14.36 | 122,526 |
| 22 Aug 24 |
14.35000 -0.04 |
14.41 | 14.28 | 14.37 | 75,153 |
| 21 Aug 24 |
14.39000 +0.07 |
14.47 | 14.35 | 14.37 | 92,372 |
| 20 Aug 24 |
14.32000 -0.18 |
14.53 | 14.32 | 14.52 | 123,957 |
| 19 Aug 24 |
14.50000 +0.18 |
14.54 | 14.31 | 14.34 | 171,472 |
| 16 Aug 24 |
14.32000 +0.05 |
14.38 | 14.25 | 14.27 | 96,075 |
| 15 Aug 24 |
14.27000 +0.15 |
14.28 | 14.09 | 14.18 | 106,023 |
| 14 Aug 24 |
14.12000 +0.20 |
14.13 | 13.94 | 13.96 | 88,192 |
| 13 Aug 24 |
13.92000 +0.11 |
13.92 | 13.76 | 13.84 | 119,270 |
| 12 Aug 24 |
13.81000 +0.12 |
13.86 | 13.75 | 13.79 | 73,054 |
| 09 Aug 24 |
13.69000 -0.06 |
13.82 | 13.67 | 13.77 | 110,319 |
| 08 Aug 24 |
13.75000 -0.28 |
13.95 | 13.72 | 13.95 | 149,585 |
| 07 Aug 24 |
14.03000 +0.46 |
14.10 | 13.74 | 13.76 | 244,293 |
| 06 Aug 24 |
13.57000 +0.68 |
14.12 | 13.33 | 13.69 | 229,392 |
| 05 Aug 24 |
12.89000 -0.65 |
13.25 | 12.88 | 13.24 | 413,474 |
| 02 Aug 24 |
13.54000 -0.13 |
13.74 | 13.49 | 13.64 | 154,150 |
| 01 Aug 24 |
13.67000 -0.34 |
13.97 | 13.60 | 13.92 | 131,160 |
| 31 Jul 24 |
14.01000 -0.06 |
14.18 | 13.91 | 14.17 | 149,643 |
| 30 Jul 24 |
14.07000 +0.24 |
14.09 | 13.77 | 13.81 | 69,568 |
| 29 Jul 24 |
13.83000 +0.02 |
13.98 | 13.83 | 13.87 | 81,937 |
| 26 Jul 24 |
13.81000 +0.11 |
13.85 | 13.65 | 13.70 | 114,181 |
| 25 Jul 24 |
13.70000 -0.05 |
13.72 | 13.48 | 13.51 | 151,818 |
| 24 Jul 24 |
13.75000 -0.24 |
13.97 | 13.75 | 13.96 | 96,542 |
| 23 Jul 24 |
13.99000 -0.01 |
14.09 | 13.96 | 13.99 | 123,959 |
| 22 Jul 24 |
14.00000 +0.19 |
14.00 | 13.84 | 13.85 | 154,092 |
| 19 Jul 24 |
13.81000 -0.07 |
13.88 | 13.72 | 13.85 | 112,373 |
| 18 Jul 24 |
13.88000 +0.03 |
13.98 | 13.82 | 13.93 | 132,480 |
| 17 Jul 24 |
13.85000 +0.20 |
13.95 | 13.58 | 13.58 | 173,684 |
| 16 Jul 24 |
13.65000 -0.01 |
13.72 | 13.51 | 13.60 | 127,256 |
| 15 Jul 24 |
13.66000 -0.08 |
13.80 | 13.65 | 13.72 | 81,727 |
| 12 Jul 24 |
13.74000 -0.12 |
13.88 | 13.74 | 13.88 | 117,330 |
| 11 Jul 24 |
13.86000 +0.10 |
13.88 | 13.73 | 13.79 | 149,448 |
| 10 Jul 24 |
13.76000 +0.16 |
13.81 | 13.59 | 13.63 | 138,253 |
| 09 Jul 24 |
13.60000 -0.07 |
13.78 | 13.57 | 13.67 | 131,905 |
| 08 Jul 24 |
13.67000 -0.02 |
13.89 | 13.44 | 13.57 | 209,601 |
| 05 Jul 24 |
13.69000 -0.23 |
13.94 | 13.62 | 13.88 | 168,635 |
| 04 Jul 24 |
13.92000 +0.18 |
13.92 | 13.78 | 13.80 | 116,515 |
| 03 Jul 24 |
13.74000 +0.19 |
13.91 | 13.50 | 13.58 | 227,974 |
| 02 Jul 24 |
13.55000 +0.21 |
13.63 | 13.26 | 13.61 | 225,536 |
| 01 Jul 24 |
13.34000 +0.33 |
13.49 | 13.25 | 13.37 | 175,815 |
| 28 Jun 24 |
13.01000 +0.00 |
13.09 | 12.88 | 13.03 | 340,860 |
| 27 Jun 24 |
13.01000 -0.08 |
13.13 | 12.91 | 13.05 | 403,715 |
| 26 Jun 24 |
13.09000 -0.26 |
13.40 | 12.97 | 13.40 | 258,833 |
| 25 Jun 24 |
13.35000 -0.13 |
13.52 | 13.27 | 13.45 | 205,272 |
| 24 Jun 24 |
13.48000 +0.12 |
13.50 | 13.29 | 13.39 | 182,979 |
| 21 Jun 24 |
13.36000 -0.40 |
13.73 | 13.35 | 13.73 | 337,169 |
| 20 Jun 24 |
13.76000 +0.36 |
13.76 | 13.42 | 13.42 | 216,432 |
| 19 Jun 24 |
13.40000 +0.11 |
13.43 | 13.25 | 13.30 | 236,739 |
| 18 Jun 24 |
13.29000 +0.19 |
13.29 | 13.05 | 13.22 | 191,142 |
| 17 Jun 24 |
13.10000 +0.13 |
13.13 | 12.90 | 12.95 | 423,750 |
| 14 Jun 24 |
12.97000 -0.47 |
13.34 | 12.72 | 13.30 | 872,514 |
| 13 Jun 24 |
13.44000 -0.42 |
13.86 | 13.38 | 13.80 | 268,568 |
| 12 Jun 24 |
13.86000 +0.18 |
13.90 | 13.60 | 13.64 | 328,412 |
| 11 Jun 24 |
13.68000 -0.25 |
13.88 | 13.61 | 13.87 | 410,154 |
| 10 Jun 24 |
13.93000 -0.07 |
13.94 | 13.49 | 13.76 | 383,401 |
| 07 Jun 24 |
14.00000 -0.02 |
14.10 | 13.92 | 14.02 | 162,950 |
| 06 Jun 24 |
14.02000 +0.17 |
14.02 | 13.77 | 13.88 | 160,035 |
| 05 Jun 24 |
13.85000 +0.05 |
13.97 | 13.74 | 13.80 | 190,435 |
| 04 Jun 24 |
13.80000 -0.43 |
14.25 | 13.80 | 14.23 | 278,577 |
| 03 Jun 24 |
14.23000 +0.13 |
14.24 | 14.08 | 14.15 | 244,474 |
| 31 May 24 |
14.10000 +0.07 |
14.16 | 13.98 | 14.06 | 355,122 |
| 30 May 24 |
14.03000 +0.20 |
14.13 | 13.69 | 13.74 | 319,667 |
| 29 May 24 |
13.83000 -0.24 |
14.06 | 13.79 | 14.04 | 226,936 |
| 28 May 24 |
14.07000 +0.11 |
14.20 | 13.91 | 13.91 | 307,860 |
| 27 May 24 |
13.96000 -0.27 |
14.40 | 13.89 | 14.28 | 356,336 |
| 24 May 24 |
14.23000 +0.07 |
14.23 | 13.98 | 14.02 | 239,826 |
| 23 May 24 |
14.16000 +0.36 |
14.20 | 13.91 | 13.93 | 354,086 |
| 22 May 24 |
13.80000 -2.15 |
14.62 | 13.80 | 14.60 | 1,109,246 |
| 21 May 24 |
15.95000 +0.27 |
15.95 | 15.54 | 15.68 | 731,944 |
| 20 May 24 |
15.68000 +0.11 |
15.76 | 15.52 | 15.60 | 469,339 |
| 17 May 24 |
15.57000 +0.20 |
15.57 | 15.36 | 15.39 | 438,562 |
| 16 May 24 |
15.37000 -0.03 |
15.47 | 15.26 | 15.34 | 251,747 |
| 15 May 24 |
15.40000 -0.04 |
15.60 | 15.31 | 15.46 | 270,177 |
| 14 May 24 |
15.44000 +0.11 |
15.47 | 15.24 | 15.38 | 348,954 |
| 13 May 24 |
15.33000 -0.12 |
15.61 | 15.33 | 15.50 | 301,079 |
| 10 May 24 |
15.45000 +0.00 |
15.78 | 15.38 | 15.75 | 318,820 |
| 09 May 24 |
15.45000 -0.17 |
15.71 | 15.45 | 15.69 | 234,428 |
| 08 May 24 |
15.62000 +0.41 |
15.73 | 15.29 | 15.30 | 480,188 |
| 07 May 24 |
15.21000 +0.51 |
15.56 | 14.99 | 15.00 | 633,435 |
| 06 May 24 |
14.70000 +0.19 |
14.80 | 14.59 | 14.63 | 142,702 |
| 03 May 24 |
14.51000 +0.02 |
14.63 | 14.51 | 14.54 | 235,389 |
| 02 May 24 |
14.49000 +0.04 |
14.59 | 14.43 | 14.48 | 149,279 |
| 30 Apr 24 |
14.45000 -0.10 |
14.61 | 14.43 | 14.58 | 191,998 |
| 29 Apr 24 |
14.55000 +0.09 |
14.58 | 14.38 | 14.46 | 190,646 |
| 26 Apr 24 |
14.46000 +0.00 |
14.55 | 14.38 | 14.55 | 171,977 |
| 25 Apr 24 |
14.46000 -0.12 |
14.62 | 14.37 | 14.62 | 128,235 |
| 24 Apr 24 |
14.58000 -0.01 |
14.62 | 14.52 | 14.53 | 182,746 |
| 23 Apr 24 |
14.59000 -0.04 |
14.72 | 14.59 | 14.66 | 239,288 |
| 22 Apr 24 |
14.63000 +0.18 |
14.67 | 14.57 | 14.57 | 131,601 |
| 19 Apr 24 |
14.45000 +0.01 |
14.51 | 14.18 | 14.30 | 189,158 |
| 18 Apr 24 |
14.44000 +0.08 |
14.45 | 14.35 | 14.39 | 174,819 |
| 17 Apr 24 |
14.36000 -0.01 |
14.51 | 14.34 | 14.39 | 159,264 |
| 16 Apr 24 |
14.37000 -0.28 |
14.58 | 14.23 | 14.50 | 229,856 |
| 15 Apr 24 |
14.65000 +0.15 |
14.80 | 14.49 | 14.50 | 169,528 |
| 12 Apr 24 |
14.50000 +0.03 |
14.60 | 14.49 | 14.50 | 122,795 |
| 11 Apr 24 |
14.47000 -0.04 |
14.55 | 14.39 | 14.48 | 151,393 |
| 10 Apr 24 |
14.51000 +0.03 |
14.56 | 14.35 | 14.47 | 195,079 |
| 09 Apr 24 |
14.48000 -0.20 |
14.74 | 14.47 | 14.68 | 241,537 |
| 08 Apr 24 |
14.68000 +0.28 |
14.72 | 14.38 | 14.42 | 264,290 |
| 05 Apr 24 |
14.40000 -0.10 |
14.40 | 14.17 | 14.38 | 247,685 |
| 04 Apr 24 |
14.50000 +0.03 |
14.56 | 14.50 | 14.50 | 121,595 |
| 03 Apr 24 |
14.47000 +0.04 |
14.56 | 14.38 | 14.42 | 197,090 |
| 02 Apr 24 |
14.43000 -0.22 |
14.85 | 14.43 | 14.64 | 205,052 |
| 28 Mar 24 |
14.65000 +0.06 |
14.72 | 14.52 | 14.59 | 269,621 |
| 27 Mar 24 |
14.59000 +0.09 |
14.74 | 14.55 | 14.55 | 310,113 |
| 26 Mar 24 |
14.50000 +0.01 |
14.55 | 14.40 | 14.50 | 275,620 |
| 25 Mar 24 |
14.49000 +0.37 |
14.49 | 14.23 | 14.25 | 320,451 |
| 22 Mar 24 |
14.12000 -0.06 |
14.23 | 14.09 | 14.10 | 223,193 |
| 21 Mar 24 |
14.18000 -0.10 |
14.36 | 14.16 | 14.32 | 177,531 |
| 20 Mar 24 |
14.28000 +0.08 |
14.29 | 14.12 | 14.20 | 161,790 |
| 19 Mar 24 |
14.20000 -0.13 |
14.37 | 14.20 | 14.30 | 172,058 |
| 18 Mar 24 |
14.33000 +0.08 |
14.34 | 14.19 | 14.28 | 274,940 |
| 15 Mar 24 |
14.25000 +0.23 |
14.27 | 14.10 | 14.20 | 459,266 |
| 14 Mar 24 |
14.02000 +0.28 |
14.05 | 13.83 | 13.90 | 249,234 |
| 13 Mar 24 |
13.74000 +0.00 |
13.82 | 13.62 | 13.73 | 266,304 |
| 12 Mar 24 |
13.74000 -0.18 |
13.95 | 13.74 | 13.95 | 237,463 |
| 11 Mar 24 |
13.92000 +0.04 |
13.94 | 13.73 | 13.88 | 156,108 |
| 08 Mar 24 |
13.88000 +0.00 |
14.05 | 13.78 | 13.85 | 247,532 |
| 07 Mar 24 |
13.88000 +0.07 |
13.96 | 13.72 | 13.78 | 340,438 |
| 06 Mar 24 |
13.81000 +0.29 |
13.81 | 13.55 | 13.55 | 238,365 |
| 05 Mar 24 |
13.52000 +0.10 |
13.72 | 13.44 | 13.62 | 237,964 |
| 04 Mar 24 |
13.42000 +0.07 |
13.70 | 13.42 | 13.60 | 177,221 |
| 01 Mar 24 |
13.35000 +0.09 |
13.48 | 13.23 | 13.30 | 171,532 |
| 29 Feb 24 |
13.26000 -0.45 |
13.68 | 13.26 | 13.60 | 473,550 |
| 28 Feb 24 |
13.71000 +0.77 |
13.78 | 13.30 | 13.40 | 749,361 |
| 27 Feb 24 |
12.94000 -0.01 |
13.01 | 12.77 | 12.77 | 135,478 |
| 26 Feb 24 |
12.95000 -0.13 |
13.24 | 12.80 | 13.20 | 281,858 |
| 23 Feb 24 |
13.08000 +0.17 |
13.08 | 12.81 | 12.93 | 167,414 |
| 22 Feb 24 |
12.91000 +0.08 |
12.96 | 12.79 | 12.92 | 171,129 |
| 21 Feb 24 |
12.83000 +0.17 |
12.83 | 12.65 | 12.70 | 182,498 |
| 20 Feb 24 |
12.66000 +0.29 |
12.66 | 12.37 | 12.39 | 139,448 |
| 19 Feb 24 |
12.37000 -0.14 |
12.56 | 12.36 | 12.54 | 260,882 |
| 16 Feb 24 |
12.51000 -0.02 |
12.62 | 12.51 | 12.57 | 109,559 |
| 15 Feb 24 |
12.53000 -0.04 |
12.61 | 12.52 | 12.60 | 120,851 |
| 14 Feb 24 |
12.57000 +0.00 |
12.65 | 12.52 | 12.55 | 80,119 |
| 13 Feb 24 |
12.57000 -0.25 |
12.82 | 12.51 | 12.80 | 191,780 |
| 12 Feb 24 |
12.82000 +0.18 |
12.94 | 12.75 | 12.80 | 220,809 |
| 09 Feb 24 |
12.64000 +0.01 |
12.67 | 12.50 | 12.66 | 146,129 |
| 08 Feb 24 |
12.63000 -0.03 |
12.75 | 12.63 | 12.69 | 161,208 |
| 07 Feb 24 |
12.66000 -0.04 |
12.79 | 12.61 | 12.70 | 147,065 |
| 06 Feb 24 |
12.70000 +0.20 |
12.75 | 12.53 | 12.53 | 189,194 |
| 05 Feb 24 |
12.50000 +0.04 |
12.55 | 12.43 | 12.49 | 166,100 |
| 02 Feb 24 |
12.46000 +0.04 |
12.61 | 12.42 | 12.46 | 149,027 |
| 01 Feb 24 |
12.42000 -0.11 |
12.65 | 12.38 | 12.53 | 188,486 |
| 31 Jan 24 |
12.53000 +0.02 |
12.66 | 12.48 | 12.54 | 281,864 |
| 30 Jan 24 |
12.51000 -0.06 |
12.69 | 12.50 | 12.58 | 225,463 |
| 29 Jan 24 |
12.57000 +0.03 |
12.69 | 12.57 | 12.57 | 110,563 |
| 26 Jan 24 |
12.54000 +0.16 |
12.60 | 12.35 | 12.41 | 118,080 |
| 25 Jan 24 |
12.38000 +0.00 |
12.41 | 12.34 | 12.39 | 121,256 |
| 24 Jan 24 |
12.38000 -0.12 |
12.46 | 12.28 | 12.38 | 195,695 |
| 23 Jan 24 |
12.50000 -0.35 |
12.83 | 12.50 | 12.82 | 257,356 |
| 22 Jan 24 |
12.85000 +0.19 |
12.88 | 12.72 | 12.78 | 171,331 |
| 19 Jan 24 |
12.66000 +0.08 |
12.80 | 12.61 | 12.63 | 184,535 |
| 18 Jan 24 |
12.58000 +0.01 |
12.64 | 12.39 | 12.48 | 154,208 |
| 17 Jan 24 |
12.57000 +0.04 |
12.57 | 12.24 | 12.49 | 244,765 |
| 16 Jan 24 |
12.53000 +0.06 |
12.53 | 12.32 | 12.48 | 191,551 |
| 15 Jan 24 |
12.47000 +0.02 |
12.54 | 12.40 | 12.48 | 182,034 |
| 12 Jan 24 |
12.45000 +0.29 |
12.52 | 12.21 | 12.21 | 239,851 |
| 11 Jan 24 |
12.16000 +0.00 |
12.38 | 12.15 | 12.22 | 345,389 |
| 10 Jan 24 |
12.16000 +0.25 |
12.16 | 11.89 | 11.90 | 232,576 |
| 09 Jan 24 |
11.91000 +0.02 |
11.92 | 11.75 | 11.88 | 161,066 |
| 08 Jan 24 |
11.89000 +0.09 |
11.95 | 11.69 | 11.83 | 200,847 |
| 05 Jan 24 |
11.80000 -0.05 |
11.84 | 11.53 | 11.84 | 188,297 |
| 04 Jan 24 |
11.85000 +0.19 |
11.91 | 11.66 | 11.66 | 170,051 |
| 03 Jan 24 |
11.66000 -0.26 |
11.97 | 11.63 | 11.95 | 236,962 |
| 02 Jan 24 |
11.92000 +0.08 |
12.04 | 11.82 | 11.93 | 117,549 |
| 29 Dec 23 |
11.84000 -0.07 |
11.90 | 11.80 | 11.90 | 87,432 |
| 28 Dec 23 |
11.91000 +0.01 |
12.02 | 11.91 | 11.93 | 138,332 |
| 27 Dec 23 |
11.90000 -0.04 |
11.94 | 11.84 | 11.94 | 158,858 |
| 22 Dec 23 |
11.94000 +0.13 |
12.02 | 11.84 | 11.84 | 204,068 |
| 21 Dec 23 |
11.81000 +0.07 |
11.88 | 11.68 | 11.72 | 228,663 |
| 20 Dec 23 |
11.74000 +0.13 |
11.77 | 11.64 | 11.64 | 139,413 |
| 19 Dec 23 |
11.61000 +0.03 |
11.75 | 11.59 | 11.61 | 201,878 |
| 18 Dec 23 |
11.58000 +0.08 |
11.61 | 11.45 | 11.50 | 292,722 |
| 15 Dec 23 |
11.50000 +0.03 |
11.63 | 11.38 | 11.49 | 375,232 |
| 14 Dec 23 |
11.47000 +0.17 |
11.57 | 11.34 | 11.40 | 297,841 |
| 13 Dec 23 |
11.30000 +0.10 |
11.34 | 11.17 | 11.17 | 145,229 |
| 12 Dec 23 |
11.20000 -0.08 |
11.36 | 11.16 | 11.30 | 280,995 |
| 11 Dec 23 |
11.28000 -0.03 |
11.43 | 11.28 | 11.32 | 246,332 |
| 08 Dec 23 |
11.31000 +0.29 |
11.37 | 11.05 | 11.05 | 307,345 |
| 07 Dec 23 |
11.02000 -0.11 |
11.15 | 11.02 | 11.15 | 213,738 |
| 06 Dec 23 |
11.13000 -0.17 |
11.30 | 11.08 | 11.27 | 230,658 |
| 05 Dec 23 |
11.30000 +0.02 |
11.31 | 11.11 | 11.19 | 209,991 |
| 04 Dec 23 |
11.28000 +0.11 |
11.33 | 11.17 | 11.17 | 284,334 |
| 01 Dec 23 |
11.17000 +0.02 |
11.25 | 11.17 | 11.22 | 171,277 |
| 30 Nov 23 |
11.15000 +0.11 |
11.18 | 11.05 | 11.05 | 279,802 |
| 29 Nov 23 |
11.04000 +0.02 |
11.06 | 10.96 | 11.00 | 174,948 |
| 28 Nov 23 |
11.02000 -0.08 |
11.14 | 10.99 | 11.09 | 211,899 |
| 27 Nov 23 |
11.10000 -0.02 |
11.22 | 11.10 | 11.20 | 169,489 |
| 24 Nov 23 |
11.12000 +0.05 |
11.16 | 11.04 | 11.10 | 119,575 |
| 23 Nov 23 |
11.07000 +0.14 |
11.13 | 10.95 | 10.97 | 140,584 |
| 22 Nov 23 |
10.93000 -0.04 |
11.07 | 10.93 | 11.00 | 117,514 |
| 21 Nov 23 |
10.97000 +0.01 |
11.08 | 10.92 | 10.95 | 125,097 |
| 20 Nov 23 |
10.96000 -0.09 |
11.16 | 10.91 | 11.07 | 271,452 |
| 17 Nov 23 |
11.05000 +0.07 |
11.14 | 11.05 | 11.11 | 213,192 |
| 16 Nov 23 |
10.98000 +0.08 |
11.08 | 10.89 | 10.90 | 277,496 |
| 15 Nov 23 |
10.90000 -0.80 |
11.72 | 10.90 | 11.64 | 938,155 |
| 14 Nov 23 |
11.70000 +0.02 |
11.76 | 11.64 | 11.71 | 136,800 |
| 13 Nov 23 |
11.68000 +0.01 |
11.75 | 11.59 | 11.70 | 78,471 |
| 10 Nov 23 |
11.67000 -0.08 |
11.76 | 11.64 | 11.72 | 104,892 |
| 09 Nov 23 |
11.75000 +0.10 |
11.82 | 11.59 | 11.65 | 139,730 |
| 08 Nov 23 |
11.65000 +0.14 |
11.65 | 11.40 | 11.48 | 180,119 |
| 07 Nov 23 |
11.51000 -0.14 |
11.61 | 11.45 | 11.61 | 146,510 |
| 06 Nov 23 |
11.65000 -0.03 |
11.77 | 11.63 | 11.70 | 171,131 |
| 03 Nov 23 |
11.68000 +0.04 |
11.81 | 11.66 | 11.68 | 177,108 |
| 02 Nov 23 |
11.64000 +0.12 |
11.79 | 11.54 | 11.61 | 152,077 |
| 01 Nov 23 |
11.52000 +0.14 |
11.58 | 11.41 | 11.41 | 94,517 |
| 31 Oct 23 |
11.38000 +0.04 |
11.48 | 11.35 | 11.37 | 123,761 |
| 30 Oct 23 |
11.34000 +0.04 |
11.43 | 11.29 | 11.33 | 156,797 |
| 27 Oct 23 |
11.30000 -0.02 |
11.42 | 11.28 | 11.30 | 120,255 |
| 26 Oct 23 |
11.32000 -0.03 |
11.37 | 11.20 | 11.32 | 127,196 |
| 25 Oct 23 |
11.35000 +0.07 |
11.40 | 11.14 | 11.26 | 145,938 |
| 24 Oct 23 |
11.28000 -0.03 |
11.36 | 11.22 | 11.31 | 132,598 |
| 23 Oct 23 |
11.31000 -0.01 |
11.35 | 11.27 | 11.35 | 105,531 |
| 20 Oct 23 |
11.32000 -0.05 |
11.34 | 11.14 | 11.30 | 185,528 |
| 19 Oct 23 |
11.37000 -0.12 |
11.43 | 11.30 | 11.43 | 124,693 |
| 18 Oct 23 |
11.49000 -0.13 |
11.68 | 11.46 | 11.59 | 95,350 |
| 17 Oct 23 |
11.62000 +0.15 |
11.65 | 11.41 | 11.46 | 160,210 |
| 16 Oct 23 |
11.47000 +0.20 |
11.47 | 11.32 | 11.32 | 187,908 |
| 13 Oct 23 |
11.27000 -0.32 |
11.61 | 11.27 | 11.59 | 200,934 |
| 12 Oct 23 |
11.59000 -0.06 |
11.74 | 11.56 | 11.71 | 119,800 |
| 11 Oct 23 |
11.65000 -0.01 |
11.72 | 11.60 | 11.66 | 175,130 |
| 10 Oct 23 |
11.66000 +0.12 |
11.72 | 11.60 | 11.60 | 110,876 |
| 09 Oct 23 |
11.54000 -0.14 |
11.65 | 11.51 | 11.64 | 142,246 |
| 06 Oct 23 |
11.68000 +0.13 |
11.73 | 11.56 | 11.58 | 194,503 |
| 05 Oct 23 |
11.55000 +0.18 |
11.57 | 11.40 | 11.40 | 144,061 |
| 04 Oct 23 |
11.37000 -0.10 |
11.41 | 11.27 | 11.40 | 258,137 |
| 03 Oct 23 |
11.47000 -0.18 |
11.65 | 11.46 | 11.60 | 316,020 |
| 02 Oct 23 |
11.65000 -0.43 |
12.16 | 11.63 | 12.10 | 281,786 |
| 29 Sep 23 |
12.08000 -0.16 |
12.42 | 12.08 | 12.31 | 324,122 |
| 28 Sep 23 |
12.24000 -0.28 |
12.43 | 12.11 | 12.39 | 388,442 |
| 27 Sep 23 |
12.52000 -0.10 |
12.64 | 12.43 | 12.64 | 159,293 |
| 26 Sep 23 |
12.62000 +0.06 |
12.69 | 12.52 | 12.54 | 156,358 |
| 25 Sep 23 |
12.56000 -0.22 |
12.82 | 12.50 | 12.75 | 138,393 |
| 22 Sep 23 |
12.78000 -0.07 |
12.84 | 12.74 | 12.82 | 113,372 |
| 21 Sep 23 |
12.85000 +0.02 |
12.88 | 12.71 | 12.80 | 117,253 |
| 20 Sep 23 |
12.83000 -0.14 |
13.07 | 12.82 | 13.00 | 134,279 |
| 19 Sep 23 |
12.97000 +0.07 |
12.99 | 12.89 | 12.89 | 114,268 |
| 18 Sep 23 |
12.90000 +0.00 |
13.00 | 12.87 | 12.91 | 120,501 |
| 15 Sep 23 |
12.90000 -0.03 |
13.09 | 12.89 | 12.96 | 340,863 |
| 14 Sep 23 |
12.93000 +0.09 |
12.97 | 12.84 | 12.87 | 147,172 |
| 13 Sep 23 |
12.84000 +0.03 |
12.89 | 12.78 | 12.83 | 130,684 |
| 12 Sep 23 |
12.81000 +0.24 |
12.85 | 12.56 | 12.60 | 267,435 |
| 11 Sep 23 |
12.57000 +0.18 |
12.64 | 12.44 | 12.44 | 204,467 |
| 08 Sep 23 |
12.39000 -0.03 |
12.48 | 12.31 | 12.45 | 119,538 |
| 07 Sep 23 |
12.42000 -0.04 |
12.51 | 12.36 | 12.48 | 122,588 |
| 06 Sep 23 |
12.46000 -0.02 |
12.47 | 12.38 | 12.45 | 161,737 |
| 05 Sep 23 |
12.48000 +0.15 |
12.48 | 12.28 | 12.31 | 232,799 |
| 04 Sep 23 |
12.33000 -0.12 |
12.48 | 12.32 | 12.48 | 94,525 |
| 01 Sep 23 |
12.45000 +0.08 |
12.48 | 12.38 | 12.46 | 133,284 |
| 31 Aug 23 |
12.37000 -0.23 |
12.59 | 12.37 | 12.50 | 434,542 |
| 30 Aug 23 |
12.60000 -0.02 |
12.69 | 12.57 | 12.65 | 110,179 |
| 29 Aug 23 |
12.62000 -0.03 |
12.79 | 12.60 | 12.68 | 98,058 |
| 28 Aug 23 |
12.65000 -0.07 |
12.79 | 12.65 | 12.75 | 77,339 |
| 25 Aug 23 |
12.72000 -0.09 |
12.84 | 12.68 | 12.84 | 97,716 |
| 24 Aug 23 |
12.81000 -0.01 |
12.92 | 12.74 | 12.91 | 85,115 |
| 23 Aug 23 |
12.82000 -0.05 |
12.98 | 12.82 | 12.90 | 94,182 |
| 22 Aug 23 |
12.87000 -0.04 |
12.98 | 12.85 | 12.92 | 105,891 |
| 21 Aug 23 |
12.91000 +0.11 |
12.99 | 12.83 | 12.89 | 85,983 |
| 18 Aug 23 |
12.80000 -0.11 |
12.90 | 12.66 | 12.86 | 155,764 |
| 17 Aug 23 |
12.91000 -0.07 |
12.99 | 12.89 | 12.98 | 92,495 |
| 16 Aug 23 |
12.98000 -0.04 |
13.10 | 12.97 | 13.02 | 58,362 |
| 15 Aug 23 |
13.02000 -0.17 |
13.22 | 13.00 | 13.22 | 99,026 |
| 14 Aug 23 |
13.19000 -0.06 |
13.34 | 13.11 | 13.31 | 133,710 |
| 11 Aug 23 |
13.25000 -0.11 |
13.54 | 12.83 | 13.22 | 426,679 |
| 10 Aug 23 |
13.36000 +0.02 |
13.49 | 13.32 | 13.39 | 109,721 |
| 09 Aug 23 |
13.34000 +0.11 |
13.37 | 13.22 | 13.35 | 80,874 |
| 08 Aug 23 |
13.23000 -0.10 |
13.31 | 13.12 | 13.27 | 90,487 |
| 07 Aug 23 |
13.33000 +0.12 |
13.38 | 13.17 | 13.20 | 97,742 |
| 04 Aug 23 |
13.21000 +0.07 |
13.29 | 13.12 | 13.17 | 124,826 |
| 03 Aug 23 |
13.14000 -0.04 |
13.21 | 13.12 | 13.21 | 83,697 |
| 02 Aug 23 |
13.18000 -0.22 |
13.26 | 13.11 | 13.25 | 122,104 |
| 01 Aug 23 |
13.40000 +0.08 |
13.40 | 13.18 | 13.29 | 119,102 |
| 31 Jul 23 |
13.32000 -0.24 |
13.51 | 13.27 | 13.50 | 171,487 |
| 28 Jul 23 |
13.56000 +0.00 |
13.65 | 13.47 | 13.56 | 142,399 |
| 27 Jul 23 |
13.56000 +0.39 |
13.56 | 13.18 | 13.20 | 285,708 |
| 26 Jul 23 |
13.17000 +0.04 |
13.18 | 13.10 | 13.14 | 141,191 |
| 25 Jul 23 |
13.13000 +0.06 |
13.16 | 13.04 | 13.10 | 64,616 |
| 24 Jul 23 |
13.07000 +0.04 |
13.07 | 12.91 | 13.00 | 113,790 |
| 21 Jul 23 |
13.03000 -0.11 |
13.17 | 12.95 | 13.14 | 110,675 |
| 20 Jul 23 |
13.14000 +0.08 |
13.18 | 13.06 | 13.09 | 80,620 |
| 19 Jul 23 |
13.06000 -0.08 |
13.25 | 13.04 | 13.18 | 144,229 |
| 18 Jul 23 |
13.14000 +0.15 |
13.18 | 13.01 | 13.02 | 115,562 |
| 17 Jul 23 |
12.99000 +0.13 |
13.06 | 12.77 | 12.83 | 147,282 |
| 14 Jul 23 |
12.86000 +0.03 |
13.06 | 12.84 | 12.90 | 196,284 |
| 13 Jul 23 |
12.83000 +0.14 |
12.87 | 12.63 | 12.71 | 143,597 |
| 12 Jul 23 |
12.69000 +0.00 |
12.81 | 12.64 | 12.75 | 165,453 |
| 11 Jul 23 |
12.69000 +0.03 |
12.75 | 12.64 | 12.67 | 121,479 |
| 10 Jul 23 |
12.66000 +0.10 |
12.68 | 12.53 | 12.56 | 64,889 |
| 07 Jul 23 |
12.56000 +0.11 |
12.60 | 12.43 | 12.46 | 89,050 |
| 06 Jul 23 |
12.45000 -0.15 |
12.56 | 12.39 | 12.56 | 151,763 |
| 05 Jul 23 |
12.60000 -0.18 |
12.75 | 12.55 | 12.73 | 124,147 |
| 04 Jul 23 |
12.78000 +0.05 |
12.83 | 12.71 | 12.72 | 138,667 |
| 03 Jul 23 |
12.73000 +0.11 |
12.75 | 12.57 | 12.74 | 134,130 |
| 30 Jun 23 |
12.62000 -0.02 |
12.72 | 12.55 | 12.72 | 170,012 |
| 29 Jun 23 |
12.64000 +0.04 |
12.71 | 12.48 | 12.60 | 111,414 |
| 28 Jun 23 |
12.60000 +0.03 |
12.69 | 12.54 | 12.61 | 99,736 |
| 27 Jun 23 |
12.57000 +0.01 |
12.70 | 12.45 | 12.65 | 96,502 |
| 26 Jun 23 |
12.56000 -0.01 |
12.59 | 12.36 | 12.54 | 202,712 |
| 23 Jun 23 |
12.57000 -0.05 |
12.64 | 12.53 | 12.56 | 104,817 |
| 22 Jun 23 |
12.62000 -0.20 |
12.78 | 12.56 | 12.76 | 138,684 |
| 21 Jun 23 |
12.82000 -0.08 |
12.90 | 12.78 | 12.84 | 114,030 |
| 20 Jun 23 |
12.90000 -0.03 |
12.98 | 12.83 | 12.90 | 81,363 |
| 19 Jun 23 |
12.93000 +0.03 |
13.02 | 12.83 | 12.85 | 86,581 |
| 16 Jun 23 |
12.90000 -0.02 |
13.02 | 12.86 | 12.95 | 234,499 |
| 15 Jun 23 |
12.92000 -0.07 |
13.00 | 12.87 | 12.99 | 111,543 |
| 14 Jun 23 |
12.99000 +0.08 |
13.01 | 12.89 | 12.89 | 127,268 |
| 13 Jun 23 |
12.91000 +0.06 |
12.99 | 12.73 | 12.88 | 200,408 |
| 12 Jun 23 |
12.85000 -0.03 |
12.98 | 12.83 | 12.95 | 163,534 |
| 09 Jun 23 |
12.88000 -0.07 |
13.00 | 12.80 | 12.98 | 178,828 |
| 08 Jun 23 |
12.95000 -0.06 |
13.16 | 12.90 | 13.09 | 194,579 |
| 07 Jun 23 |
13.01000 +0.05 |
13.05 | 12.79 | 12.99 | 249,329 |
| 06 Jun 23 |
12.96000 -0.25 |
13.19 | 12.92 | 13.19 | 190,348 |
| 05 Jun 23 |
13.21000 -0.10 |
13.37 | 13.21 | 13.33 | 153,931 |
| 02 Jun 23 |
13.31000 +0.19 |
13.33 | 13.13 | 13.27 | 129,741 |
| 01 Jun 23 |
13.12000 +0.17 |
13.15 | 12.97 | 13.04 | 142,115 |
| 31 May 23 |
12.95000 -0.45 |
13.41 | 12.82 | 13.31 | 697,773 |
| 30 May 23 |
13.40000 +0.00 |
13.63 | 13.35 | 13.46 | 258,159 |
| 29 May 23 |
13.40000 +0.04 |
13.58 | 13.35 | 13.46 | 253,751 |
| 26 May 23 |
13.36000 +1.23 |
13.54 | 12.60 | 12.60 | 1,140,290 |
| 25 May 23 |
12.13000 -0.12 |
12.29 | 11.95 | 12.28 | 334,398 |
| 24 May 23 |
12.25000 -0.29 |
12.41 | 12.18 | 12.41 | 345,586 |
| 23 May 23 |
12.54000 -0.05 |
12.64 | 12.50 | 12.57 | 177,987 |
| 22 May 23 |
12.59000 -1.45 |
12.67 | 12.35 | 12.62 | 807,513 |
| 19 May 23 |
14.04000 +0.23 |
14.11 | 13.78 | 13.93 | 579,558 |
| 18 May 23 |
13.81000 +0.00 |
13.88 | 13.70 | 13.84 | 344,590 |
| 17 May 23 |
13.81000 -0.18 |
14.00 | 13.63 | 14.00 | 443,420 |
| 16 May 23 |
13.99000 -0.07 |
14.09 | 13.92 | 14.09 | 412,468 |
| 15 May 23 |
14.06000 -0.02 |
14.21 | 13.99 | 14.14 | 314,999 |
| 12 May 23 |
14.08000 +0.07 |
14.22 | 13.98 | 14.07 | 277,593 |
| 11 May 23 |
14.01000 +0.06 |
14.08 | 13.93 | 14.01 | 229,220 |
| 10 May 23 |
13.95000 -0.12 |
14.22 | 13.83 | 14.11 | 176,952 |
| 09 May 23 |
14.07000 -0.12 |
14.19 | 13.90 | 14.19 | 196,406 |
| 08 May 23 |
14.19000 +0.19 |
14.19 | 14.00 | 14.03 | 235,851 |
| 05 May 23 |
14.00000 +0.29 |
14.05 | 13.82 | 13.83 | 137,549 |
| 04 May 23 |
13.71000 -0.31 |
14.14 | 13.69 | 14.05 | 528,770 |
| 03 May 23 |
14.02000 +0.02 |
14.14 | 13.94 | 13.95 | 267,997 |
| 02 May 23 |
14.00000 +0.14 |
14.12 | 13.88 | 13.89 | 442,498 |
| 28 Apr 23 |
13.86000 +0.02 |
13.89 | 13.63 | 13.87 | 261,013 |
| 27 Apr 23 |
13.84000 -0.01 |
13.96 | 13.80 | 13.85 | 141,609 |
| 26 Apr 23 |
13.85000 -0.01 |
13.97 | 13.65 | 13.82 | 190,930 |
| 25 Apr 23 |
13.86000 -0.04 |
13.90 | 13.75 | 13.90 | 131,026 |
| 24 Apr 23 |
13.90000 +0.15 |
13.98 | 13.65 | 13.75 | 152,243 |
| 21 Apr 23 |
13.75000 -0.18 |
13.92 | 13.65 | 13.90 | 263,938 |
| 20 Apr 23 |
13.93000 -0.10 |
14.15 | 13.89 | 14.06 | 267,423 |
| 19 Apr 23 |
14.03000 -0.01 |
14.22 | 13.94 | 14.01 | 377,034 |
| 18 Apr 23 |
14.04000 +0.32 |
14.05 | 13.67 | 13.73 | 208,105 |
| 17 Apr 23 |
13.72000 -0.07 |
13.89 | 13.64 | 13.83 | 167,103 |
| 14 Apr 23 |
13.79000 +0.14 |
13.85 | 13.54 | 13.66 | 235,278 |
| 13 Apr 23 |
13.65000 -0.12 |
13.80 | 13.65 | 13.77 | 259,933 |
| 12 Apr 23 |
13.77000 +0.00 |
13.91 | 13.73 | 13.81 | 180,510 |
| 11 Apr 23 |
13.77000 +0.14 |
13.81 | 13.66 | 13.80 | 217,108 |
| 06 Apr 23 |
13.63000 +0.36 |
13.69 | 13.29 | 13.34 | 232,506 |
| 05 Apr 23 |
13.27000 -0.05 |
13.40 | 13.25 | 13.37 | 311,910 |
| 04 Apr 23 |
13.32000 +0.15 |
13.44 | 13.24 | 13.25 | 253,498 |
| 03 Apr 23 |
13.17000 +0.12 |
13.24 | 13.11 | 13.17 | 239,453 |
| 31 Mar 23 |
13.05000 -0.05 |
13.17 | 13.01 | 13.13 | 318,063 |
| 30 Mar 23 |
13.10000 +0.08 |
13.23 | 13.03 | 13.06 | 303,506 |
| 29 Mar 23 |
13.02000 +0.24 |
13.04 | 12.80 | 12.85 | 221,244 |
| 28 Mar 23 |
12.78000 -0.08 |
13.09 | 12.63 | 13.00 | 269,694 |
| 27 Mar 23 |
12.86000 +0.19 |
13.08 | 12.70 | 12.93 | 335,452 |
| 24 Mar 23 |
12.67000 -0.34 |
12.93 | 12.42 | 12.93 | 373,704 |
| 23 Mar 23 |
13.01000 -0.10 |
13.12 | 12.69 | 13.00 | 403,789 |
| 22 Mar 23 |
13.11000 -0.36 |
13.52 | 13.06 | 13.50 | 321,082 |
| 21 Mar 23 |
13.47000 +0.59 |
13.56 | 13.09 | 13.10 | 459,644 |
| 20 Mar 23 |
12.88000 +0.28 |
13.01 | 12.15 | 12.48 | 463,022 |
| 17 Mar 23 |
12.60000 -0.16 |
13.08 | 12.43 | 12.87 | 370,920 |
| 16 Mar 23 |
12.76000 +0.29 |
12.81 | 12.45 | 12.62 | 527,521 |
| 15 Mar 23 |
12.47000 -0.81 |
13.33 | 12.34 | 13.33 | 507,041 |
| 14 Mar 23 |
13.28000 +0.04 |
13.35 | 12.87 | 13.22 | 591,254 |
| 13 Mar 23 |
13.24000 -0.71 |
14.00 | 13.17 | 14.00 | 603,245 |
| 10 Mar 23 |
13.95000 -0.25 |
14.05 | 13.64 | 14.05 | 412,434 |
| 09 Mar 23 |
14.20000 -0.05 |
14.31 | 14.14 | 14.28 | 250,016 |
| 08 Mar 23 |
14.25000 -0.02 |
14.26 | 14.06 | 14.24 | 216,869 |
| 07 Mar 23 |
14.27000 -0.09 |
14.41 | 14.24 | 14.39 | 183,182 |
| 06 Mar 23 |
14.36000 +0.15 |
14.44 | 14.16 | 14.25 | 270,301 |
| 03 Mar 23 |
14.21000 +0.15 |
14.24 | 14.03 | 14.06 | 194,654 |
| 02 Mar 23 |
14.06000 +0.08 |
14.15 | 13.95 | 14.00 | 200,941 |
| 01 Mar 23 |
13.98000 +0.02 |
14.06 | 13.91 | 13.99 | 219,143 |
| 28 Feb 23 |
13.96000 +0.27 |
14.07 | 13.63 | 13.70 | 553,944 |
| 27 Feb 23 |
13.69000 +0.24 |
13.76 | 13.55 | 13.57 | 177,008 |
| 24 Feb 23 |
13.45000 +0.03 |
13.51 | 13.38 | 13.46 | 195,705 |
| 23 Feb 23 |
13.42000 +0.04 |
13.49 | 13.34 | 13.40 | 164,464 |
| 22 Feb 23 |
13.38000 -0.07 |
13.52 | 13.29 | 13.50 | 208,831 |
| 21 Feb 23 |
13.45000 -0.01 |
13.58 | 13.40 | 13.52 | 162,471 |
| 20 Feb 23 |
13.46000 -0.22 |
13.82 | 13.45 | 13.80 | 268,268 |
| 17 Feb 23 |
13.68000 +0.48 |
13.85 | 13.16 | 13.28 | 768,242 |
| 16 Feb 23 |
13.20000 +0.14 |
13.25 | 13.05 | 13.09 | 223,290 |
| 15 Feb 23 |
13.06000 +0.01 |
13.06 | 12.97 | 13.05 | 158,164 |
| 14 Feb 23 |
13.05000 -0.12 |
13.25 | 13.05 | 13.23 | 129,182 |
| 13 Feb 23 |
13.17000 -0.05 |
13.28 | 13.14 | 13.25 | 110,055 |
| 10 Feb 23 |
13.22000 +0.01 |
13.28 | 13.10 | 13.22 | 226,259 |
| 09 Feb 23 |
13.21000 +0.05 |
13.38 | 13.15 | 13.19 | 250,668 |
| 08 Feb 23 |
13.16000 +0.24 |
13.21 | 13.02 | 13.10 | 323,472 |
| 07 Feb 23 |
12.92000 +0.00 |
13.00 | 12.89 | 12.95 | 112,420 |
| 06 Feb 23 |
12.92000 +0.05 |
12.97 | 12.77 | 12.86 | 147,492 |
| 03 Feb 23 |
12.87000 -0.05 |
12.92 | 12.63 | 12.92 | 220,158 |
| 02 Feb 23 |
12.92000 +0.03 |
12.95 | 12.79 | 12.92 | 236,229 |
| 01 Feb 23 |
12.89000 +0.07 |
12.98 | 12.77 | 12.85 | 158,722 |
| 31 Jan 23 |
12.82000 +0.08 |
12.86 | 12.63 | 12.80 | 237,427 |
| 30 Jan 23 |
12.74000 +0.19 |
12.79 | 12.47 | 12.52 | 200,657 |
| 27 Jan 23 |
12.55000 -0.14 |
12.85 | 12.49 | 12.66 | 249,008 |
| 26 Jan 23 |
12.69000 -0.03 |
12.78 | 12.51 | 12.78 | 347,196 |
| 25 Jan 23 |
12.72000 +0.06 |
12.77 | 12.67 | 12.72 | 135,386 |
| 24 Jan 23 |
12.66000 +0.14 |
12.76 | 12.58 | 12.58 | 231,552 |
| 23 Jan 23 |
12.52000 +0.00 |
12.64 | 12.42 | 12.54 | 173,979 |
| 20 Jan 23 |
12.52000 +0.09 |
12.67 | 12.47 | 12.49 | 187,686 |
| 19 Jan 23 |
12.43000 -0.26 |
12.66 | 12.36 | 12.66 | 216,933 |
| 18 Jan 23 |
12.69000 +0.01 |
12.82 | 12.64 | 12.68 | 105,268 |
| 17 Jan 23 |
12.68000 +0.02 |
12.73 | 12.63 | 12.69 | 107,718 |
| 16 Jan 23 |
12.66000 +0.14 |
12.69 | 12.57 | 12.57 | 137,818 |
| 13 Jan 23 |
12.52000 -0.17 |
12.71 | 12.51 | 12.71 | 172,648 |
| 12 Jan 23 |
12.69000 +0.23 |
12.76 | 12.55 | 12.55 | 184,945 |
| 11 Jan 23 |
12.46000 -0.20 |
12.72 | 12.42 | 12.67 | 201,938 |
| 10 Jan 23 |
12.66000 -0.19 |
12.85 | 12.64 | 12.85 | 183,558 |
| 09 Jan 23 |
12.85000 +0.00 |
12.97 | 12.75 | 12.90 | 235,214 |
| 06 Jan 23 |
12.85000 +0.09 |
12.88 | 12.76 | 12.78 | 141,668 |
| 05 Jan 23 |
12.76000 -0.08 |
12.85 | 12.71 | 12.85 | 226,058 |
| 04 Jan 23 |
12.84000 +0.22 |
12.88 | 12.64 | 12.67 | 238,979 |
| 03 Jan 23 |
12.62000 +0.15 |
12.64 | 12.44 | 12.49 | 247,110 |
| 02 Jan 23 |
12.47000 +0.33 |
12.50 | 12.33 | 12.38 | 160,066 |
| 30 Dec 22 |
12.14000 -0.17 |
12.30 | 12.14 | 12.29 | 108,093 |
| 29 Dec 22 |
12.31000 +0.00 |
12.32 | 12.19 | 12.29 | 103,620 |
| 28 Dec 22 |
12.31000 +0.05 |
12.34 | 12.16 | 12.28 | 144,359 |
| 27 Dec 22 |
12.26000 +0.05 |
12.37 | 12.16 | 12.30 | 166,435 |
| 23 Dec 22 |
12.21000 -0.08 |
12.30 | 12.16 | 12.30 | 89,985 |
| 22 Dec 22 |
12.29000 +0.04 |
12.35 | 12.16 | 12.28 | 154,353 |
| 21 Dec 22 |
12.25000 +0.20 |
12.25 | 11.98 | 12.05 | 150,946 |
| 20 Dec 22 |
12.05000 +0.15 |
12.05 | 11.72 | 11.87 | 166,880 |
| 19 Dec 22 |
11.90000 +0.12 |
12.00 | 11.80 | 11.81 | 132,698 |
| 16 Dec 22 |
11.78000 +0.20 |
11.83 | 11.58 | 11.69 | 237,291 |
| 15 Dec 22 |
11.58000 -0.17 |
11.75 | 11.52 | 11.73 | 182,721 |
| 14 Dec 22 |
11.75000 +0.09 |
11.75 | 11.52 | 11.66 | 117,848 |
| 13 Dec 22 |
11.66000 -0.07 |
11.90 | 11.64 | 11.74 | 148,334 |
| 12 Dec 22 |
11.73000 -0.10 |
11.80 | 11.57 | 11.80 | 114,536 |
| 09 Dec 22 |
11.83000 +0.04 |
11.85 | 11.62 | 11.79 | 118,782 |
| 08 Dec 22 |
11.79000 +0.09 |
11.83 | 11.61 | 11.77 | 163,356 |
| 07 Dec 22 |
11.70000 -0.02 |
11.78 | 11.60 | 11.72 | 123,845 |
| 06 Dec 22 |
11.72000 +0.21 |
11.77 | 11.48 | 11.51 | 188,648 |
| 05 Dec 22 |
11.51000 -0.16 |
11.70 | 11.51 | 11.70 | 175,379 |
| 02 Dec 22 |
11.67000 -0.05 |
11.70 | 11.52 | 11.69 | 195,284 |
| 01 Dec 22 |
11.72000 +0.03 |
11.79 | 11.49 | 11.76 | 148,333 |
| 30 Nov 22 |
11.69000 -0.10 |
11.93 | 11.65 | 11.85 | 213,433 |
| 29 Nov 22 |
11.79000 +0.14 |
11.81 | 11.63 | 11.69 | 253,259 |
| 28 Nov 22 |
11.65000 -0.02 |
11.67 | 11.55 | 11.64 | 209,273 |
| 25 Nov 22 |
11.67000 +0.12 |
11.69 | 11.48 | 11.55 | 119,830 |
| 24 Nov 22 |
11.55000 -0.03 |
11.63 | 11.40 | 11.63 | 134,504 |
| 23 Nov 22 |
11.58000 +0.07 |
11.66 | 11.48 | 11.55 | 131,574 |
| 22 Nov 22 |
11.51000 +0.18 |
11.64 | 11.34 | 11.39 | 170,049 |
| 21 Nov 22 |
11.33000 -0.05 |
11.39 | 11.29 | 11.36 | 103,930 |
| 18 Nov 22 |
11.38000 +0.25 |
11.39 | 11.24 | 11.28 | 211,096 |
| 17 Nov 22 |
11.13000 +0.12 |
11.15 | 10.94 | 11.07 | 145,284 |
| 16 Nov 22 |
11.01000 -0.10 |
11.15 | 10.94 | 11.10 | 160,365 |
| 15 Nov 22 |
11.11000 +0.11 |
11.19 | 11.03 | 11.04 | 179,724 |
| 14 Nov 22 |
11.00000 -0.02 |
11.16 | 10.91 | 11.05 | 238,464 |
| 11 Nov 22 |
11.02000 -0.14 |
11.25 | 11.02 | 11.21 | 226,190 |
| 10 Nov 22 |
11.16000 +0.15 |
11.27 | 10.98 | 11.00 | 153,213 |
| 09 Nov 22 |
11.01000 -0.12 |
11.15 | 10.95 | 11.11 | 193,968 |
| 08 Nov 22 |
11.13000 -0.05 |
11.21 | 11.10 | 11.20 | 135,712 |
| 07 Nov 22 |
11.18000 -0.13 |
11.40 | 11.14 | 11.31 | 203,703 |
| 04 Nov 22 |
11.31000 +0.04 |
11.43 | 11.30 | 11.31 | 150,172 |
| 03 Nov 22 |
11.27000 +0.08 |
11.30 | 11.02 | 11.08 | 160,357 |
| 02 Nov 22 |
11.19000 -0.01 |
11.31 | 11.13 | 11.25 | 327,448 |
| 01 Nov 22 |
11.20000 -0.07 |
11.45 | 11.20 | 11.34 | 155,791 |
| 31 Oct 22 |
11.27000 -0.13 |
11.42 | 11.24 | 11.38 | 159,090 |
| 28 Oct 22 |
11.40000 +0.27 |
11.40 | 10.82 | 10.95 | 474,654 |
| 27 Oct 22 |
11.13000 +0.03 |
11.19 | 10.93 | 11.05 | 210,066 |
| 26 Oct 22 |
11.10000 +0.00 |
11.19 | 11.04 | 11.08 | 128,764 |
| 25 Oct 22 |
11.10000 -0.02 |
11.24 | 10.97 | 11.20 | 174,330 |
| 24 Oct 22 |
11.12000 +0.16 |
11.18 | 10.92 | 11.02 | 274,969 |
| 21 Oct 22 |
10.96000 +0.10 |
10.96 | 10.65 | 10.78 | 249,596 |
| 20 Oct 22 |
10.86000 -0.07 |
11.08 | 10.86 | 10.90 | 212,283 |
| 19 Oct 22 |
10.93000 +0.23 |
10.93 | 10.71 | 10.75 | 204,993 |
| 18 Oct 22 |
10.70000 -0.09 |
10.85 | 10.69 | 10.84 | 151,205 |
| 17 Oct 22 |
10.79000 +0.11 |
10.84 | 10.68 | 10.73 | 127,632 |
| 14 Oct 22 |
10.68000 +0.23 |
10.82 | 10.59 | 10.64 | 282,398 |
| 13 Oct 22 |
10.45000 +0.13 |
10.49 | 10.19 | 10.27 | 351,717 |
| 12 Oct 22 |
10.32000 +0.00 |
10.42 | 10.09 | 10.34 | 288,080 |
| 11 Oct 22 |
10.32000 -0.09 |
10.41 | 10.19 | 10.40 | 213,971 |
| 10 Oct 22 |
10.41000 -0.03 |
10.54 | 10.33 | 10.39 | 175,014 |
| 07 Oct 22 |
10.44000 -0.17 |
10.70 | 10.41 | 10.62 | 183,771 |
| 06 Oct 22 |
10.61000 +0.32 |
10.84 | 10.37 | 10.37 | 374,406 |
| 05 Oct 22 |
10.29000 -0.07 |
10.43 | 10.21 | 10.34 | 140,406 |
| 04 Oct 22 |
10.36000 +0.49 |
10.37 | 9.97 | 10.01 | 335,048 |
| 03 Oct 22 |
9.87000 +0.03 |
9.93 | 9.64 | 9.71 | 341,032 |
| 30 Sep 22 |
9.83500 +0.02 |
9.98 | 9.78 | 9.83 | 328,918 |
| 29 Sep 22 |
9.81500 -0.03 |
9.86 | 9.68 | 9.83 | 295,955 |
| 28 Sep 22 |
9.84500 -0.06 |
9.90 | 9.60 | 9.84 | 408,267 |
| 27 Sep 22 |
9.91000 +0.00 |
10.02 | 9.87 | 9.95 | 219,861 |
| 26 Sep 22 |
9.91000 -0.11 |
10.01 | 9.80 | 9.91 | 330,966 |
| 23 Sep 22 |
10.02000 -0.30 |
10.39 | 9.90 | 10.29 | 337,427 |
| 22 Sep 22 |
10.32000 -0.07 |
10.42 | 10.14 | 10.22 | 159,975 |
| 21 Sep 22 |
10.39000 +0.22 |
10.39 | 10.00 | 10.12 | 434,938 |
| 20 Sep 22 |
10.17000 -0.14 |
10.37 | 10.08 | 10.31 | 373,191 |
| 19 Sep 22 |
10.31000 +0.05 |
10.31 | 10.05 | 10.26 | 200,649 |
| 16 Sep 22 |
10.26000 -0.10 |
10.32 | 10.16 | 10.32 | 331,292 |
| 15 Sep 22 |
10.36000 +0.23 |
10.36 | 10.11 | 10.12 | 431,908 |
| 14 Sep 22 |
10.13000 -0.19 |
10.30 | 10.08 | 10.26 | 191,343 |
| 13 Sep 22 |
10.32000 -0.08 |
10.48 | 10.18 | 10.41 | 364,372 |
| 12 Sep 22 |
10.40000 +0.10 |
10.50 | 10.35 | 10.36 | 333,505 |
| 09 Sep 22 |
10.30000 +0.45 |
10.30 | 9.85 | 9.85 | 284,012 |
| 08 Sep 22 |
9.85000 -0.10 |
10.01 | 9.84 | 10.01 | 175,991 |
| 07 Sep 22 |
9.95500 +0.06 |
9.98 | 9.75 | 9.85 | 210,588 |
| 06 Sep 22 |
9.90000 +0.01 |
9.94 | 9.77 | 9.86 | 206,338 |
| 05 Sep 22 |
9.88500 -0.15 |
9.94 | 9.80 | 9.88 | 193,385 |
| 02 Sep 22 |
10.04000 +0.14 |
10.04 | 9.89 | 9.94 | 273,036 |
| 01 Sep 22 |
9.90000 -0.10 |
9.98 | 9.80 | 9.95 | 266,125 |
| 31 Aug 22 |
10.00000 +0.00 |
10.05 | 9.95 | 10.01 | 435,782 |
| 30 Aug 22 |
10.00000 +0.21 |
10.05 | 9.85 | 9.86 | 292,436 |
| 29 Aug 22 |
9.79000 -0.16 |
9.93 | 9.77 | 9.91 | 263,304 |
| 26 Aug 22 |
9.95000 -0.10 |
10.18 | 9.93 | 10.07 | 155,705 |
| 25 Aug 22 |
10.05000 +0.01 |
10.12 | 9.98 | 10.07 | 144,659 |
| 24 Aug 22 |
10.04000 -0.06 |
10.18 | 10.00 | 10.10 | 121,885 |
| 23 Aug 22 |
10.10000 +0.04 |
10.18 | 9.98 | 10.04 | 203,631 |
| 22 Aug 22 |
10.06000 -0.24 |
10.30 | 10.00 | 10.30 | 167,538 |
| 19 Aug 22 |
10.30000 -0.20 |
10.47 | 10.28 | 10.47 | 211,737 |
| 18 Aug 22 |
10.50000 +0.02 |
10.57 | 10.38 | 10.46 | 128,842 |
| 17 Aug 22 |
10.48000 -0.21 |
10.75 | 10.39 | 10.72 | 204,521 |
| 16 Aug 22 |
10.69000 -0.09 |
10.88 | 10.60 | 10.81 | 155,857 |
| 15 Aug 22 |
10.78000 -0.05 |
10.89 | 10.59 | 10.87 | 163,225 |
| 12 Aug 22 |
10.83000 +0.12 |
10.84 | 10.73 | 10.75 | 167,441 |
| 11 Aug 22 |
10.71000 +0.04 |
10.86 | 10.60 | 10.74 | 199,045 |
| 10 Aug 22 |
10.67000 +0.00 |
10.75 | 10.58 | 10.68 | 167,952 |
| 09 Aug 22 |
10.67000 +0.16 |
10.70 | 10.44 | 10.50 | 188,882 |
| 08 Aug 22 |
10.51000 -0.01 |
10.65 | 10.46 | 10.55 | 98,017 |
| 05 Aug 22 |
10.52000 +0.05 |
10.54 | 10.35 | 10.45 | 133,851 |
| 04 Aug 22 |
10.47000 +0.18 |
10.56 | 10.34 | 10.35 | 183,683 |
| 03 Aug 22 |
10.29000 +0.12 |
10.31 | 10.11 | 10.19 | 105,916 |
| 02 Aug 22 |
10.17000 -0.14 |
10.23 | 10.09 | 10.22 | 154,189 |
| 01 Aug 22 |
10.31000 +0.10 |
10.39 | 10.21 | 10.29 | 175,295 |
| 29 Jul 22 |
10.21000 -0.09 |
10.54 | 9.84 | 10.44 | 411,259 |
| 28 Jul 22 |
10.30000 +0.00 |
10.35 | 10.14 | 10.31 | 266,008 |
| 27 Jul 22 |
10.30000 +0.12 |
10.37 | 10.21 | 10.21 | 178,134 |
| 26 Jul 22 |
10.18000 -0.18 |
10.40 | 10.16 | 10.38 | 223,551 |
| 25 Jul 22 |
10.36000 +0.37 |
10.41 | 9.95 | 9.97 | 391,050 |
| 22 Jul 22 |
9.99000 +0.04 |
10.01 | 9.88 | 9.99 | 164,215 |
| 21 Jul 22 |
9.95000 -0.09 |
10.04 | 9.79 | 10.02 | 243,026 |
| 20 Jul 22 |
10.04000 +0.31 |
10.08 | 9.67 | 9.73 | 403,526 |
| 19 Jul 22 |
9.73500 +0.10 |
9.88 | 9.61 | 9.64 | 130,018 |
| 18 Jul 22 |
9.63500 +0.05 |
9.72 | 9.58 | 9.66 | 161,855 |
| 15 Jul 22 |
9.59000 +0.16 |
9.63 | 9.31 | 9.43 | 176,581 |
| 14 Jul 22 |
9.43000 -0.25 |
9.70 | 9.35 | 9.70 | 150,029 |
| 13 Jul 22 |
9.68000 -0.16 |
9.80 | 9.55 | 9.80 | 147,649 |
| 12 Jul 22 |
9.84000 -0.03 |
9.85 | 9.64 | 9.80 | 119,183 |
| 11 Jul 22 |
9.87000 -0.17 |
10.03 | 9.78 | 9.97 | 156,803 |
| 08 Jul 22 |
10.04000 +0.13 |
10.09 | 9.84 | 9.92 | 135,717 |
| 07 Jul 22 |
9.91500 +0.36 |
10.09 | 9.75 | 9.75 | 248,686 |
| 06 Jul 22 |
9.55500 +0.25 |
9.65 | 9.35 | 9.44 | 207,860 |
| 05 Jul 22 |
9.30500 -0.90 |
10.33 | 9.23 | 10.25 | 620,131 |
| 04 Jul 22 |
10.21000 +0.01 |
10.30 | 10.06 | 10.25 | 178,807 |
| 01 Jul 22 |
10.20000 +0.23 |
10.30 | 9.86 | 9.93 | 257,121 |
| 30 Jun 22 |
9.96500 -0.45 |
10.40 | 9.91 | 10.40 | 275,668 |
| 29 Jun 22 |
10.42000 +0.02 |
10.49 | 10.30 | 10.34 | 338,093 |
| 28 Jun 22 |
10.40000 +0.20 |
10.54 | 10.31 | 10.31 | 223,354 |
| 27 Jun 22 |
10.20000 +0.16 |
10.38 | 10.18 | 10.20 | 265,780 |
| 24 Jun 22 |
10.04000 +0.11 |
10.04 | 9.88 | 9.90 | 321,589 |
| 23 Jun 22 |
9.93000 -0.33 |
10.27 | 9.93 | 10.27 | 226,761 |
| 22 Jun 22 |
10.26000 -0.06 |
10.36 | 10.11 | 10.21 | 192,179 |
| 21 Jun 22 |
10.32000 +0.03 |
10.50 | 10.29 | 10.35 | 109,065 |
| 20 Jun 22 |
10.29000 -0.02 |
10.34 | 10.06 | 10.33 | 157,449 |
| 17 Jun 22 |
10.31000 +0.00 |
10.40 | 10.20 | 10.35 | 199,104 |
| 16 Jun 22 |
10.31000 -0.19 |
10.54 | 10.28 | 10.54 | 155,856 |
| 15 Jun 22 |
10.50000 +0.13 |
10.64 | 10.46 | 10.49 | 184,251 |
| 14 Jun 22 |
10.37000 +0.21 |
10.42 | 10.17 | 10.25 | 215,893 |
| 13 Jun 22 |
10.16000 -0.29 |
10.25 | 10.07 | 10.24 | 558,036 |
| 10 Jun 22 |
10.45000 -0.34 |
10.79 | 10.38 | 10.79 | 406,333 |
| 09 Jun 22 |
10.79000 +0.01 |
10.90 | 10.70 | 10.80 | 268,217 |
| 08 Jun 22 |
10.78000 -0.16 |
10.98 | 10.73 | 10.98 | 145,704 |
| 07 Jun 22 |
10.94000 -0.08 |
11.04 | 10.87 | 11.02 | 169,058 |
| 06 Jun 22 |
11.02000 +0.14 |
11.04 | 10.87 | 10.90 | 203,895 |
| 03 Jun 22 |
10.88000 -0.02 |
10.96 | 10.76 | 10.94 | 194,444 |
| 02 Jun 22 |
10.90000 +0.01 |
10.98 | 10.86 | 10.92 | 151,841 |
| 01 Jun 22 |
10.89000 -0.08 |
11.15 | 10.89 | 11.04 | 230,573 |
| 31 May 22 |
10.97000 -0.04 |
11.04 | 10.92 | 11.00 | 383,427 |
| 30 May 22 |
11.01000 +0.29 |
11.08 | 10.76 | 10.79 | 502,339 |
| 27 May 22 |
10.72000 +0.09 |
10.74 | 10.64 | 10.69 | 197,625 |
| 26 May 22 |
10.63000 +0.05 |
10.68 | 10.51 | 10.58 | 154,799 |
| 25 May 22 |
10.58000 -0.05 |
10.75 | 10.40 | 10.74 | 305,235 |
| 24 May 22 |
10.63000 -0.23 |
10.85 | 10.61 | 10.76 | 213,358 |
| 23 May 22 |
10.86000 +0.34 |
10.86 | 10.63 | 10.69 | 239,938 |
| 20 May 22 |
10.52000 -1.85 |
11.13 | 10.49 | 11.05 | 615,691 |
| 19 May 22 |
12.37000 -0.31 |
12.63 | 12.29 | 12.60 | 647,762 |
| 18 May 22 |
12.68000 +0.29 |
12.81 | 12.50 | 12.50 | 657,754 |
| 17 May 22 |
12.39000 +0.27 |
12.45 | 12.19 | 12.23 | 635,312 |
| 16 May 22 |
12.12000 +0.27 |
12.25 | 11.86 | 11.92 | 499,839 |
| 13 May 22 |
11.85000 +0.23 |
11.90 | 11.64 | 11.72 | 503,479 |
| 12 May 22 |
11.62000 +0.04 |
11.71 | 11.36 | 11.50 | 334,026 |
| 11 May 22 |
11.58000 +0.21 |
11.60 | 11.40 | 11.50 | 468,892 |
| 10 May 22 |
11.37000 +0.02 |
11.54 | 11.36 | 11.50 | 288,391 |
| 09 May 22 |
11.35000 -0.26 |
11.68 | 11.35 | 11.60 | 274,217 |
| 06 May 22 |
11.61000 +0.10 |
11.69 | 11.50 | 11.56 | 201,923 |
| 05 May 22 |
11.51000 -0.27 |
12.07 | 11.51 | 12.00 | 310,341 |
| 04 May 22 |
11.78000 -0.07 |
11.99 | 11.75 | 11.95 | 179,910 |
| 03 May 22 |
11.85000 +0.33 |
11.88 | 11.59 | 11.62 | 296,675 |
| 02 May 22 |
11.52000 +0.01 |
11.56 | 11.15 | 11.52 | 267,951 |
| 29 Apr 22 |
11.51000 +0.09 |
12.30 | 11.43 | 11.80 | 447,333 |
| 28 Apr 22 |
11.42000 -0.08 |
11.69 | 11.32 | 11.60 | 228,531 |
| 27 Apr 22 |
11.50000 -0.06 |
11.55 | 11.31 | 11.55 | 251,896 |
| 26 Apr 22 |
11.56000 +0.05 |
11.70 | 11.54 | 11.70 | 335,120 |
| 25 Apr 22 |
11.51000 -0.13 |
11.80 | 11.48 | 11.63 | 381,697 |
| 22 Apr 22 |
11.64000 -0.24 |
11.85 | 11.58 | 11.70 | 367,169 |
| 21 Apr 22 |
11.88000 +0.20 |
12.08 | 11.75 | 11.75 | 345,688 |
| 20 Apr 22 |
11.68000 +0.26 |
11.80 | 11.36 | 11.43 | 282,295 |
| 19 Apr 22 |
11.42000 +0.06 |
11.51 | 11.28 | 11.42 | 343,188 |
| 14 Apr 22 |
11.36000 +0.21 |
11.38 | 11.14 | 11.17 | 230,487 |
| 13 Apr 22 |
11.15000 +0.10 |
11.15 | 10.96 | 11.05 | 177,159 |
| 12 Apr 22 |
11.05000 +0.03 |
11.09 | 10.77 | 11.04 | 356,856 |
| 11 Apr 22 |
11.02000 +0.40 |
11.14 | 10.82 | 10.90 | 488,379 |
| 08 Apr 22 |
10.62000 +0.06 |
10.73 | 10.57 | 10.73 | 178,778 |
| 07 Apr 22 |
10.56000 -0.04 |
10.82 | 10.48 | 10.70 | 405,539 |
| 06 Apr 22 |
10.60000 -0.17 |
10.85 | 10.49 | 10.77 | 316,258 |
| 05 Apr 22 |
10.77000 -0.26 |
11.15 | 10.75 | 11.00 | 290,934 |
| 04 Apr 22 |
11.03000 -0.11 |
11.29 | 10.99 | 11.27 | 287,567 |
| 01 Apr 22 |
11.14000 +0.21 |
11.34 | 10.90 | 10.97 | 284,821 |
| 31 Mar 22 |
10.93000 -0.04 |
11.09 | 10.92 | 10.94 | 254,364 |
| 30 Mar 22 |
10.97000 -0.06 |
11.06 | 10.84 | 11.04 | 215,992 |
| 29 Mar 22 |
11.03000 +0.45 |
11.05 | 10.70 | 10.70 | 332,362 |
| 28 Mar 22 |
10.58000 +0.01 |
10.79 | 10.56 | 10.65 | 272,277 |
| 25 Mar 22 |
10.57000 -0.08 |
10.69 | 10.49 | 10.68 | 183,743 |
| 24 Mar 22 |
10.65000 -0.14 |
10.82 | 10.58 | 10.80 | 219,388 |
| 23 Mar 22 |
10.79000 -0.08 |
10.96 | 10.73 | 10.93 | 311,782 |
| 22 Mar 22 |
10.87000 +0.27 |
10.93 | 10.59 | 10.59 | 233,316 |
| 21 Mar 22 |
10.60000 -0.09 |
10.82 | 10.60 | 10.75 | 221,824 |
| 18 Mar 22 |
10.69000 -0.02 |
10.77 | 10.55 | 10.72 | 396,902 |
| 17 Mar 22 |
10.71000 -0.15 |
10.93 | 10.61 | 10.89 | 344,005 |
| 16 Mar 22 |
10.86000 +0.46 |
10.98 | 10.46 | 10.67 | 663,465 |
| 15 Mar 22 |
10.40000 +0.26 |
10.53 | 10.01 | 10.04 | 606,501 |
| 14 Mar 22 |
10.14000 +0.62 |
10.31 | 9.71 | 9.71 | 644,533 |
| 11 Mar 22 |
9.52000 +0.18 |
9.77 | 9.31 | 9.41 | 804,600 |
| 10 Mar 22 |
9.34500 -0.14 |
9.74 | 9.28 | 9.70 | 709,329 |
| 09 Mar 22 |
9.49000 +0.55 |
9.60 | 9.07 | 9.25 | 917,715 |
| 08 Mar 22 |
8.94500 +0.44 |
9.18 | 8.32 | 8.39 | 895,785 |
| 07 Mar 22 |
8.50000 -1.18 |
9.24 | 8.25 | 9.20 | 1,544,808 |
| 04 Mar 22 |
9.68000 -1.23 |
10.80 | 9.57 | 10.80 | 1,127,356 |
| 03 Mar 22 |
10.91000 -0.44 |
11.51 | 10.88 | 11.39 | 651,108 |
| 02 Mar 22 |
11.35000 +0.18 |
11.35 | 10.89 | 11.07 | 512,647 |
| 01 Mar 22 |
11.17000 -0.80 |
12.05 | 11.17 | 12.00 | 751,810 |
| 28 Feb 22 |
11.97000 -0.27 |
12.19 | 11.73 | 12.19 | 607,877 |
| 25 Feb 22 |
12.24000 +0.59 |
12.28 | 11.72 | 11.76 | 428,173 |
| 24 Feb 22 |
11.65000 -1.00 |
12.43 | 11.53 | 12.05 | 1,082,129 |
| 23 Feb 22 |
12.65000 +0.10 |
12.82 | 12.50 | 12.50 | 460,199 |
| 22 Feb 22 |
12.55000 -0.08 |
12.66 | 12.10 | 12.25 | 465,445 |
| 21 Feb 22 |
12.63000 +0.13 |
12.74 | 12.41 | 12.73 | 362,426 |
| 18 Feb 22 |
12.50000 +0.15 |
12.58 | 12.36 | 12.37 | 299,336 |
| 17 Feb 22 |
12.35000 -0.29 |
12.80 | 12.35 | 12.70 | 284,824 |
| 16 Feb 22 |
12.64000 +0.47 |
13.19 | 12.56 | 12.84 | 761,319 |
| 15 Feb 22 |
12.17000 +0.25 |
12.18 | 11.88 | 12.00 | 259,873 |
| 14 Feb 22 |
11.92000 -0.16 |
12.04 | 11.60 | 11.90 | 387,438 |
| 11 Feb 22 |
12.08000 +0.06 |
12.11 | 11.80 | 11.95 | 214,833 |
| 10 Feb 22 |
12.02000 -0.02 |
12.20 | 11.96 | 12.06 | 240,215 |
| 09 Feb 22 |
12.04000 +0.16 |
12.15 | 11.89 | 11.95 | 227,822 |
| 08 Feb 22 |
11.88000 -0.01 |
12.03 | 11.84 | 11.89 | 210,058 |
| 07 Feb 22 |
11.89000 +0.25 |
11.96 | 11.65 | 11.74 | 301,714 |
| 04 Feb 22 |
11.64000 -0.09 |
11.76 | 11.49 | 11.75 | 243,173 |
| 03 Feb 22 |
11.73000 -0.04 |
11.79 | 11.59 | 11.79 | 360,931 |
| 02 Feb 22 |
11.77000 +0.07 |
11.81 | 11.68 | 11.75 | 197,648 |
| 01 Feb 22 |
11.70000 +0.01 |
11.81 | 11.61 | 11.75 | 182,274 |
| 31 Jan 22 |
11.69000 +0.11 |
11.75 | 11.61 | 11.69 | 239,161 |
| 28 Jan 22 |
11.58000 -0.17 |
11.78 | 11.35 | 11.78 | 296,614 |
| 27 Jan 22 |
11.75000 +0.15 |
11.80 | 11.45 | 11.58 | 266,367 |
| 26 Jan 22 |
11.60000 +0.21 |
11.74 | 11.45 | 11.45 | 246,367 |
| 25 Jan 22 |
11.39000 +0.24 |
11.50 | 11.21 | 11.26 | 263,304 |
| 24 Jan 22 |
11.15000 -0.27 |
11.46 | 11.06 | 11.37 | 507,632 |
| 21 Jan 22 |
11.42000 -0.29 |
11.71 | 11.34 | 11.65 | 602,797 |
| 20 Jan 22 |
11.71000 -0.02 |
11.79 | 11.63 | 11.75 | 213,234 |
| 19 Jan 22 |
11.73000 -0.02 |
11.81 | 11.63 | 11.70 | 398,157 |
| 18 Jan 22 |
11.75000 -0.18 |
11.94 | 11.62 | 11.94 | 514,400 |
| 17 Jan 22 |
11.93000 -0.06 |
12.14 | 11.88 | 12.05 | 215,248 |
| 14 Jan 22 |
11.99000 +0.14 |
12.06 | 11.80 | 11.84 | 363,551 |
| 13 Jan 22 |
11.85000 +0.21 |
11.91 | 11.65 | 11.70 | 479,465 |
| 12 Jan 22 |
11.64000 -0.01 |
11.86 | 11.64 | 11.69 | 339,083 |
| 11 Jan 22 |
11.65000 +0.05 |
11.87 | 11.62 | 11.69 | 517,479 |
| 10 Jan 22 |
11.60000 -0.11 |
12.02 | 11.60 | 11.83 | 770,482 |
| 07 Jan 22 |
11.71000 +0.21 |
11.94 | 11.58 | 11.94 | 925,682 |
| 06 Jan 22 |
11.50000 -1.32 |
11.65 | 11.13 | 11.35 | 2,881,205 |
| 05 Jan 22 |
12.82000 -0.03 |
12.92 | 12.75 | 12.89 | 116,538 |
| 04 Jan 22 |
12.85000 -0.07 |
13.05 | 12.81 | 13.01 | 141,494 |
| 03 Jan 22 |
12.92000 +0.39 |
13.02 | 12.64 | 12.65 | 157,556 |
| 31 Dec 21 |
12.53000 +0.03 |
12.53 | 12.45 | 12.48 | 30,064 |
| 30 Dec 21 |
12.50000 -0.13 |
12.65 | 12.49 | 12.65 | 86,734 |
| 29 Dec 21 |
12.63000 -0.16 |
12.80 | 12.63 | 12.75 | 69,827 |
| 28 Dec 21 |
12.79000 +0.22 |
12.82 | 12.65 | 12.65 | 201,752 |
| 27 Dec 21 |
12.57000 +0.05 |
12.64 | 12.49 | 12.49 | 98,110 |
| 24 Dec 21 |
12.52000 +0.14 |
12.59 | 12.38 | 12.38 | 43,562 |
| 23 Dec 21 |
12.38000 +0.08 |
12.44 | 12.31 | 12.35 | 70,546 |
| 22 Dec 21 |
12.30000 -0.02 |
12.38 | 12.24 | 12.34 | 94,652 |
| 21 Dec 21 |
12.32000 +0.12 |
12.34 | 12.17 | 12.30 | 95,098 |
| 20 Dec 21 |
12.20000 -0.16 |
12.27 | 12.05 | 12.20 | 120,582 |
| 17 Dec 21 |
12.36000 -0.04 |
12.50 | 12.26 | 12.45 | 141,669 |
| 16 Dec 21 |
12.40000 +0.18 |
12.50 | 12.34 | 12.34 | 116,436 |
| 15 Dec 21 |
12.22000 +0.01 |
12.33 | 12.17 | 12.18 | 77,470 |
| 14 Dec 21 |
12.21000 +0.05 |
12.32 | 12.20 | 12.25 | 92,173 |
| 13 Dec 21 |
12.16000 -0.22 |
12.50 | 12.15 | 12.48 | 165,255 |
| 10 Dec 21 |
12.38000 -0.10 |
12.70 | 12.35 | 12.50 | 180,606 |
| 09 Dec 21 |
12.48000 -0.04 |
12.63 | 12.47 | 12.57 | 159,906 |
| 08 Dec 21 |
12.52000 -0.07 |
12.68 | 12.40 | 12.60 | 87,076 |
| 07 Dec 21 |
12.59000 +0.16 |
12.72 | 12.49 | 12.50 | 120,845 |
| 06 Dec 21 |
12.43000 +0.13 |
12.51 | 12.31 | 12.38 | 96,274 |
| 03 Dec 21 |
12.30000 -0.07 |
12.54 | 12.29 | 12.45 | 172,152 |
| 02 Dec 21 |
12.37000 +0.06 |
12.44 | 12.13 | 12.26 | 191,362 |
| 01 Dec 21 |
12.31000 +0.30 |
12.34 | 12.04 | 12.04 | 129,584 |
| 30 Nov 21 |
12.01000 +0.27 |
12.08 | 11.61 | 11.66 | 302,116 |
| 29 Nov 21 |
11.74000 +0.10 |
11.88 | 11.68 | 11.71 | 146,455 |
| 26 Nov 21 |
11.64000 -0.55 |
11.94 | 11.47 | 11.81 | 332,858 |
| 25 Nov 21 |
12.19000 +0.14 |
12.23 | 12.04 | 12.10 | 298,708 |
| 24 Nov 21 |
12.05000 +0.21 |
12.24 | 11.81 | 11.83 | 254,473 |
| 23 Nov 21 |
11.84000 +0.09 |
11.92 | 11.69 | 11.72 | 106,275 |
| 22 Nov 21 |
11.75000 -0.06 |
11.85 | 11.71 | 11.81 | 110,354 |
| 19 Nov 21 |
11.81000 +0.00 |
11.93 | 11.70 | 11.82 | 145,469 |
| 18 Nov 21 |
11.81000 -0.15 |
11.98 | 11.65 | 11.98 | 138,677 |
| 17 Nov 21 |
11.96000 -0.06 |
12.09 | 11.93 | 12.00 | 68,217 |
| 16 Nov 21 |
12.02000 -0.18 |
12.21 | 12.00 | 12.20 | 80,044 |
| 15 Nov 21 |
12.20000 +0.37 |
12.22 | 11.71 | 11.80 | 148,226 |
| 12 Nov 21 |
11.83000 -0.22 |
12.05 | 11.80 | 12.05 | 105,476 |
| 11 Nov 21 |
12.05000 +0.06 |
12.05 | 11.92 | 11.96 | 99,652 |
| 10 Nov 21 |
11.99000 -0.08 |
12.11 | 11.95 | 12.11 | 136,297 |
| 09 Nov 21 |
12.07000 -0.28 |
12.32 | 12.04 | 12.31 | 148,963 |
| 08 Nov 21 |
12.35000 +0.16 |
12.39 | 12.10 | 12.21 | 127,274 |
| 05 Nov 21 |
12.19000 +0.07 |
12.29 | 12.08 | 12.14 | 167,723 |
| 04 Nov 21 |
12.12000 +0.00 |
12.26 | 12.10 | 12.12 | 534,673 |
| 03 Nov 21 |
12.12000 -0.20 |
12.31 | 12.11 | 12.31 | 153,944 |
| 02 Nov 21 |
12.32000 -0.25 |
12.60 | 12.21 | 12.55 | 229,961 |
| 01 Nov 21 |
12.57000 +0.22 |
12.65 | 12.37 | 12.42 | 221,847 |
| 29 Oct 21 |
12.35000 -0.37 |
12.72 | 12.05 | 12.72 | 758,024 |
| 28 Oct 21 |
12.72000 +0.09 |
12.86 | 12.61 | 12.75 | 161,925 |
| 27 Oct 21 |
12.63000 -0.09 |
12.79 | 12.60 | 12.72 | 231,293 |
| 26 Oct 21 |
12.72000 +0.16 |
12.75 | 12.60 | 12.60 | 166,680 |
| 25 Oct 21 |
12.56000 +0.15 |
12.71 | 12.50 | 12.51 | 253,787 |
| 22 Oct 21 |
12.41000 +0.03 |
12.49 | 12.37 | 12.43 | 118,522 |
| 21 Oct 21 |
12.38000 -0.01 |
12.56 | 12.32 | 12.40 | 192,728 |
| 20 Oct 21 |
12.39000 -0.06 |
12.44 | 12.30 | 12.40 | 141,292 |
| 19 Oct 21 |
12.45000 +0.08 |
12.50 | 12.33 | 12.38 | 178,769 |
| 18 Oct 21 |
12.37000 +0.05 |
12.43 | 12.30 | 12.32 | 187,319 |
| 15 Oct 21 |
12.32000 +0.14 |
12.34 | 12.18 | 12.21 | 263,100 |
| 14 Oct 21 |
12.18000 +0.14 |
12.25 | 11.98 | 12.10 | 320,496 |
| 13 Oct 21 |
12.04000 +0.01 |
12.06 | 11.85 | 12.02 | 504,901 |
| 12 Oct 21 |
12.03000 +0.03 |
12.03 | 11.85 | 11.96 | 211,485 |
| 11 Oct 21 |
12.00000 +0.10 |
12.05 | 11.86 | 11.86 | 320,307 |
| 08 Oct 21 |
11.90000 +0.07 |
11.92 | 11.78 | 11.89 | 305,845 |
| 07 Oct 21 |
11.83000 +0.43 |
11.94 | 11.52 | 11.52 | 793,929 |
| 06 Oct 21 |
11.40000 -0.04 |
11.48 | 11.38 | 11.43 | 355,802 |
| 05 Oct 21 |
11.44000 +0.31 |
11.49 | 11.18 | 11.20 | 274,078 |
| 04 Oct 21 |
11.13000 -0.17 |
11.34 | 11.13 | 11.28 | 233,914 |
| 01 Oct 21 |
11.30000 +0.41 |
11.30 | 10.71 | 10.79 | 474,473 |
| 30 Sep 21 |
10.89000 +0.14 |
10.99 | 10.78 | 10.80 | 458,525 |
| 29 Sep 21 |
10.75000 +0.15 |
10.79 | 10.46 | 10.60 | 425,176 |
| 28 Sep 21 |
10.60000 +0.01 |
10.72 | 10.53 | 10.64 | 396,225 |
| 27 Sep 21 |
10.59000 +0.40 |
10.59 | 10.30 | 10.30 | 234,368 |
| 24 Sep 21 |
10.19000 +0.08 |
10.25 | 10.09 | 10.11 | 138,464 |
| 23 Sep 21 |
10.11000 +0.04 |
10.16 | 9.97 | 10.10 | 243,729 |
| 22 Sep 21 |
10.07000 +0.13 |
10.14 | 10.00 | 10.00 | 197,409 |
| 21 Sep 21 |
9.93500 +0.13 |
10.03 | 9.85 | 9.85 | 213,113 |
| 20 Sep 21 |
9.80500 -0.27 |
10.00 | 9.75 | 9.99 | 448,601 |
| 17 Sep 21 |
10.08000 -0.05 |
10.16 | 10.05 | 10.13 | 502,109 |
| 16 Sep 21 |
10.13000 -0.05 |
10.30 | 10.09 | 10.23 | 259,964 |
| 15 Sep 21 |
10.18000 -0.01 |
10.28 | 10.14 | 10.22 | 271,682 |
| 14 Sep 21 |
10.19000 +0.02 |
10.28 | 10.10 | 10.20 | 368,943 |
| 13 Sep 21 |
10.17000 -0.03 |
10.27 | 10.12 | 10.23 | 279,965 |
| 10 Sep 21 |
10.20000 -0.11 |
10.35 | 10.15 | 10.35 | 207,486 |
| 09 Sep 21 |
10.31000 +0.12 |
10.31 | 10.09 | 10.10 | 298,638 |
| 08 Sep 21 |
10.19000 +0.03 |
10.21 | 10.05 | 10.15 | 458,738 |
| 07 Sep 21 |
10.16000 -0.02 |
10.22 | 10.12 | 10.18 | 1,858,130 |
| 06 Sep 21 |
10.18000 +0.03 |
10.33 | 10.15 | 10.17 | 156,643 |
| 03 Sep 21 |
10.15000 -0.13 |
10.27 | 10.07 | 10.26 | 236,529 |
| 02 Sep 21 |
10.28000 -0.11 |
10.42 | 10.26 | 10.40 | 401,197 |
| 01 Sep 21 |
10.39000 -0.02 |
10.50 | 10.36 | 10.50 | 155,666 |
| 31 Aug 21 |
10.41000 -0.08 |
10.50 | 10.34 | 10.50 | 205,236 |
| 30 Aug 21 |
10.49000 +0.14 |
10.49 | 10.32 | 10.39 | 208,943 |
| 27 Aug 21 |
10.35000 +0.00 |
10.41 | 10.29 | 10.40 | 242,471 |
| 26 Aug 21 |
10.35000 -0.20 |
10.56 | 10.34 | 10.55 | 149,436 |
| 25 Aug 21 |
10.55000 -0.01 |
10.67 | 10.52 | 10.60 | 165,866 |
| 24 Aug 21 |
10.56000 +0.18 |
10.56 | 10.46 | 10.50 | 396,995 |
| 23 Aug 21 |
10.38000 +0.03 |
10.43 | 10.32 | 10.39 | 279,765 |
| 20 Aug 21 |
10.35000 -0.19 |
10.55 | 10.32 | 10.54 | 162,649 |
| 19 Aug 21 |
10.54000 -0.17 |
10.69 | 10.51 | 10.69 | 188,907 |
| 18 Aug 21 |
10.71000 +0.06 |
10.75 | 10.56 | 10.65 | 87,491 |
| 17 Aug 21 |
10.65000 -0.04 |
10.88 | 10.64 | 10.71 | 153,359 |
| 16 Aug 21 |
10.69000 -0.13 |
10.72 | 10.55 | 10.70 | 173,043 |
| 13 Aug 21 |
10.82000 +0.08 |
10.89 | 10.70 | 10.76 | 95,283 |
| 12 Aug 21 |
10.74000 +0.05 |
10.79 | 10.65 | 10.72 | 104,061 |
| 11 Aug 21 |
10.69000 +0.08 |
10.72 | 10.57 | 10.65 | 136,054 |
| 10 Aug 21 |
10.61000 +0.03 |
10.65 | 10.41 | 10.58 | 140,456 |
| 09 Aug 21 |
10.58000 +0.35 |
10.59 | 10.27 | 10.27 | 159,485 |
| 06 Aug 21 |
10.23000 +0.04 |
10.27 | 10.04 | 10.20 | 134,506 |
| 05 Aug 21 |
10.19000 +0.04 |
10.27 | 10.07 | 10.15 | 109,674 |
| 04 Aug 21 |
10.15000 -0.06 |
10.31 | 10.01 | 10.25 | 143,707 |
| 03 Aug 21 |
10.21000 -0.25 |
10.49 | 10.07 | 10.49 | 415,537 |
| 02 Aug 21 |
10.46000 -0.14 |
10.74 | 10.36 | 10.69 | 163,097 |
| 30 Jul 21 |
10.60000 -0.29 |
10.91 | 10.55 | 10.89 | 150,208 |
| 29 Jul 21 |
10.89000 -0.05 |
11.11 | 10.80 | 10.93 | 189,182 |
| 28 Jul 21 |
10.94000 -0.01 |
11.00 | 10.83 | 11.00 | 165,068 |
| 27 Jul 21 |
10.95000 -0.01 |
10.95 | 10.78 | 10.94 | 163,661 |
| 26 Jul 21 |
10.96000 +0.27 |
11.02 | 10.66 | 10.70 | 211,302 |
| 23 Jul 21 |
10.69000 +0.19 |
10.76 | 10.56 | 10.64 | 162,380 |
| 22 Jul 21 |
10.50000 +0.01 |
10.68 | 10.50 | 10.51 | 160,912 |
| 21 Jul 21 |
10.49000 +0.40 |
10.54 | 10.14 | 10.15 | 127,203 |
| 20 Jul 21 |
10.09000 +0.09 |
10.18 | 9.90 | 10.08 | 203,746 |
| 19 Jul 21 |
10.00000 -0.40 |
10.43 | 9.84 | 10.43 | 335,255 |
| 16 Jul 21 |
10.40000 +0.00 |
10.52 | 10.34 | 10.44 | 89,076 |
| 15 Jul 21 |
10.40000 -0.07 |
10.46 | 10.36 | 10.45 | 64,332 |
| 14 Jul 21 |
10.47000 -0.13 |
10.62 | 10.47 | 10.60 | 69,815 |
| 13 Jul 21 |
10.60000 +0.11 |
10.63 | 10.48 | 10.54 | 80,020 |
| 12 Jul 21 |
10.49000 -0.05 |
10.56 | 10.31 | 10.55 | 67,869 |
| 09 Jul 21 |
10.54000 +0.28 |
10.60 | 10.26 | 10.30 | 175,539 |
| 08 Jul 21 |
10.26000 -0.20 |
10.43 | 10.12 | 10.41 | 245,842 |
| 07 Jul 21 |
10.46000 +0.00 |
10.51 | 10.30 | 10.46 | 285,597 |
| 06 Jul 21 |
10.46000 -0.18 |
10.76 | 10.43 | 10.65 | 235,735 |
| 05 Jul 21 |
10.64000 +0.35 |
10.68 | 10.25 | 10.33 | 211,179 |
| 02 Jul 21 |
10.29000 +0.03 |
10.50 | 10.24 | 10.26 | 183,492 |
| 01 Jul 21 |
10.26000 +0.04 |
10.35 | 10.20 | 10.28 | 148,781 |
| 30 Jun 21 |
10.22000 +0.14 |
10.23 | 9.95 | 10.08 | 217,955 |
| 29 Jun 21 |
10.08000 -0.09 |
10.21 | 10.08 | 10.14 | 85,851 |
| 28 Jun 21 |
10.17000 +0.00 |
10.33 | 10.14 | 10.17 | 175,157 |
| 25 Jun 21 |
10.17000 -0.09 |
10.30 | 10.11 | 10.30 | 157,661 |
| 24 Jun 21 |
10.26000 +0.60 |
10.35 | 9.85 | 10.00 | 432,035 |
| 23 Jun 21 |
9.66500 -0.10 |
9.80 | 9.63 | 9.80 | 137,899 |
| 22 Jun 21 |
9.76500 -0.02 |
9.87 | 9.69 | 9.80 | 140,852 |
| 21 Jun 21 |
9.79000 +0.01 |
9.81 | 9.56 | 9.72 | 146,534 |
| 18 Jun 21 |
9.78000 -0.23 |
10.00 | 9.70 | 9.99 | 461,591 |
| 17 Jun 21 |
10.01000 -0.06 |
10.12 | 9.98 | 10.05 | 84,762 |
| 16 Jun 21 |
10.07000 -0.13 |
10.23 | 10.01 | 10.17 | 98,721 |
| 15 Jun 21 |
10.20000 +0.03 |
10.34 | 10.18 | 10.27 | 96,692 |
| 14 Jun 21 |
10.17000 -0.10 |
10.39 | 10.17 | 10.30 | 178,911 |
| 11 Jun 21 |
10.27000 +0.41 |
10.27 | 9.82 | 9.84 | 282,092 |
| 10 Jun 21 |
9.86000 -0.07 |
9.97 | 9.77 | 9.97 | 154,750 |
| 09 Jun 21 |
9.92500 -0.11 |
10.07 | 9.92 | 10.07 | 133,942 |
| 08 Jun 21 |
10.04000 -0.11 |
10.19 | 9.99 | 10.16 | 144,903 |
| 07 Jun 21 |
10.15000 -0.04 |
10.22 | 10.12 | 10.22 | 141,582 |
| 04 Jun 21 |
10.19000 +0.05 |
10.26 | 10.10 | 10.18 | 136,236 |
| 03 Jun 21 |
10.14000 +0.05 |
10.19 | 10.04 | 10.10 | 147,697 |
| 02 Jun 21 |
10.09000 +0.01 |
10.15 | 9.91 | 10.15 | 155,923 |
| 01 Jun 21 |
10.08000 +0.11 |
10.13 | 9.98 | 10.02 | 139,691 |
| 31 May 21 |
9.97000 -0.03 |
10.07 | 9.97 | 10.03 | 126,200 |
| 28 May 21 |
10.00000 -0.01 |
10.13 | 9.98 | 10.09 | 106,072 |
| 27 May 21 |
10.01000 -0.04 |
10.19 | 10.01 | 10.10 | 337,494 |
| 26 May 21 |
10.05000 -0.02 |
10.10 | 9.95 | 10.06 | 106,920 |
| 25 May 21 |
10.07000 -0.20 |
10.30 | 10.06 | 10.26 | 235,966 |
| 24 May 21 |
10.27000 +0.11 |
10.28 | 10.11 | 10.17 | 159,931 |
| 21 May 21 |
10.16000 +0.12 |
10.16 | 9.99 | 10.03 | 175,652 |
| 20 May 21 |
10.04000 -0.06 |
10.15 | 9.93 | 10.15 | 155,958 |
| 19 May 21 |
10.10000 -0.70 |
10.27 | 9.98 | 10.13 | 257,764 |
| 18 May 21 |
10.80000 +0.08 |
10.94 | 10.73 | 10.80 | 212,598 |
| 17 May 21 |
10.72000 -0.01 |
10.82 | 10.69 | 10.75 | 135,024 |
| 14 May 21 |
10.73000 +0.05 |
10.80 | 10.62 | 10.80 | 167,652 |
| 13 May 21 |
10.68000 +0.00 |
10.69 | 10.42 | 10.59 | 140,066 |
| 12 May 21 |
10.68000 +0.01 |
10.77 | 10.60 | 10.65 | 142,096 |
| 11 May 21 |
10.67000 -0.14 |
10.79 | 10.55 | 10.76 | 199,443 |
| 10 May 21 |
10.81000 +0.28 |
10.85 | 10.62 | 10.62 | 244,761 |
| 07 May 21 |
10.53000 +0.31 |
10.56 | 10.33 | 10.35 | 253,702 |
| 06 May 21 |
10.22000 -0.06 |
10.37 | 10.20 | 10.34 | 130,049 |
| 05 May 21 |
10.28000 +0.28 |
10.32 | 10.08 | 10.10 | 181,617 |
| 04 May 21 |
10.00000 -0.34 |
10.38 | 10.00 | 10.36 | 150,618 |
| 03 May 21 |
10.34000 +0.19 |
10.38 | 10.13 | 10.26 | 115,759 |
| 30 Apr 21 |
10.15000 -0.07 |
10.45 | 10.15 | 10.38 | 171,694 |
| 29 Apr 21 |
10.22000 -0.31 |
10.65 | 10.16 | 10.65 | 202,248 |
| 28 Apr 21 |
10.53000 +0.26 |
10.88 | 10.38 | 10.70 | 644,309 |
| 27 Apr 21 |
10.27000 -0.41 |
10.64 | 10.25 | 10.63 | 180,406 |
| 26 Apr 21 |
10.68000 +0.27 |
10.74 | 10.33 | 10.40 | 170,988 |
| 23 Apr 21 |
10.41000 +0.20 |
10.43 | 10.17 | 10.20 | 92,638 |
| 22 Apr 21 |
10.21000 +0.07 |
10.33 | 10.10 | 10.19 | 131,730 |
| 21 Apr 21 |
10.14000 +0.01 |
10.27 | 9.98 | 10.17 | 119,298 |
| 20 Apr 21 |
10.13000 -0.35 |
10.52 | 10.10 | 10.42 | 154,873 |
| 19 Apr 21 |
10.48000 +0.03 |
10.55 | 10.37 | 10.50 | 137,121 |
| 16 Apr 21 |
10.45000 +0.80 |
10.49 | 10.06 | 10.11 | 389,834 |
| 15 Apr 21 |
9.65500 -0.10 |
9.79 | 9.60 | 9.79 | 91,288 |
| 14 Apr 21 |
9.75000 -0.10 |
9.87 | 9.68 | 9.84 | 132,758 |
| 13 Apr 21 |
9.85000 -0.09 |
9.97 | 9.75 | 9.91 | 92,081 |
| 12 Apr 21 |
9.94500 +0.11 |
9.97 | 9.81 | 9.85 | 100,151 |
| 09 Apr 21 |
9.83000 -0.01 |
9.99 | 9.81 | 9.89 | 101,053 |
| 08 Apr 21 |
9.83500 -0.07 |
9.97 | 9.75 | 9.95 | 132,317 |
| 07 Apr 21 |
9.91000 +0.11 |
9.91 | 9.75 | 9.81 | 134,251 |
| 06 Apr 21 |
9.80000 +0.03 |
10.07 | 9.77 | 9.90 | 205,607 |
| 01 Apr 21 |
9.76500 +0.33 |
9.77 | 9.44 | 9.45 | 162,884 |
| 31 Mar 21 |
9.44000 -0.09 |
9.59 | 9.43 | 9.49 | 211,044 |
| 30 Mar 21 |
9.53000 +0.13 |
9.54 | 9.44 | 9.46 | 126,893 |
| 29 Mar 21 |
9.40000 -0.05 |
9.52 | 9.35 | 9.45 | 130,688 |
| 26 Mar 21 |
9.45000 +0.23 |
9.50 | 9.29 | 9.29 | 220,801 |
| 25 Mar 21 |
9.22000 -0.16 |
9.47 | 9.08 | 9.35 | 217,646 |
| 24 Mar 21 |
9.38000 +0.05 |
9.41 | 9.20 | 9.31 | 150,076 |
| 23 Mar 21 |
9.33000 +0.18 |
9.33 | 8.98 | 9.10 | 211,192 |
| 22 Mar 21 |
9.15000 -0.15 |
9.38 | 9.11 | 9.33 | 236,533 |
| 19 Mar 21 |
9.30000 -0.13 |
9.51 | 9.30 | 9.40 | 513,838 |
| 18 Mar 21 |
9.43000 +0.23 |
9.54 | 9.22 | 9.27 | 258,643 |
| 17 Mar 21 |
9.20000 -0.18 |
9.37 | 9.12 | 9.33 | 149,861 |
| 16 Mar 21 |
9.38000 +0.07 |
9.51 | 9.30 | 9.35 | 158,244 |
| 15 Mar 21 |
9.31000 -0.16 |
9.50 | 9.31 | 9.47 | 210,431 |
| 12 Mar 21 |
9.47000 +0.00 |
9.52 | 9.36 | 9.46 | 185,311 |
| 11 Mar 21 |
9.47000 +0.02 |
9.52 | 9.35 | 9.50 | 133,132 |
| 10 Mar 21 |
9.45000 +0.03 |
9.52 | 9.36 | 9.47 | 152,707 |
| 09 Mar 21 |
9.42000 -0.03 |
9.51 | 9.33 | 9.48 | 119,140 |
| 08 Mar 21 |
9.45000 +0.27 |
9.46 | 9.18 | 9.25 | 191,605 |
| 05 Mar 21 |
9.18000 -0.09 |
9.21 | 9.02 | 9.21 | 279,420 |
| 04 Mar 21 |
9.27000 -0.09 |
9.44 | 9.23 | 9.32 | 207,840 |
| 03 Mar 21 |
9.36000 +0.03 |
9.46 | 9.28 | 9.39 | 143,912 |
| 02 Mar 21 |
9.33000 +0.22 |
9.37 | 9.09 | 9.15 | 430,965 |
| 01 Mar 21 |
9.11000 +0.06 |
9.32 | 9.10 | 9.11 | 119,077 |
| 26 Feb 21 |
9.05000 -0.20 |
9.13 | 8.92 | 9.05 | 313,005 |
| 25 Feb 21 |
9.25000 +0.02 |
9.52 | 9.25 | 9.30 | 298,238 |
| 24 Feb 21 |
9.23000 +0.13 |
9.45 | 9.11 | 9.12 | 362,203 |
| 23 Feb 21 |
9.10000 +0.11 |
9.15 | 8.93 | 9.05 | 197,167 |
| 22 Feb 21 |
8.99000 +0.06 |
9.08 | 8.79 | 8.92 | 212,395 |
| 19 Feb 21 |
8.93000 +0.18 |
8.99 | 8.68 | 8.75 | 402,185 |
| 18 Feb 21 |
8.75000 -0.16 |
8.99 | 8.75 | 8.95 | 234,802 |
| 17 Feb 21 |
8.91000 -0.02 |
8.95 | 8.80 | 8.95 | 270,304 |
| 16 Feb 21 |
8.93000 +0.05 |
8.99 | 8.77 | 8.95 | 323,242 |
| 15 Feb 21 |
8.88000 -0.34 |
9.26 | 8.85 | 9.25 | 304,536 |
| 12 Feb 21 |
9.22000 +0.02 |
9.48 | 9.10 | 9.25 | 399,760 |
| 11 Feb 21 |
9.20000 +0.61 |
9.32 | 8.37 | 8.66 | 826,468 |
| 10 Feb 21 |
8.59000 -0.21 |
8.82 | 8.54 | 8.80 | 312,470 |
| 09 Feb 21 |
8.80000 +0.05 |
8.82 | 8.66 | 8.80 | 152,047 |
| 08 Feb 21 |
8.75000 +0.15 |
8.85 | 8.52 | 8.67 | 438,523 |
| 05 Feb 21 |
8.60000 +0.10 |
8.68 | 8.52 | 8.53 | 193,650 |
| 04 Feb 21 |
8.50000 -0.03 |
8.64 | 8.42 | 8.53 | 148,539 |
| 03 Feb 21 |
8.53000 +0.17 |
8.58 | 8.32 | 8.49 | 176,686 |
| 02 Feb 21 |
8.36000 +0.15 |
8.54 | 8.26 | 8.26 | 227,722 |
| 01 Feb 21 |
8.21000 +0.09 |
8.30 | 8.07 | 8.15 | 213,998 |
| 29 Jan 21 |
8.12000 -0.39 |
8.38 | 8.11 | 8.37 | 348,677 |
| 28 Jan 21 |
8.51000 +0.67 |
8.55 | 7.63 | 7.75 | 454,598 |
| 27 Jan 21 |
7.84000 -0.35 |
8.21 | 7.80 | 8.21 | 428,130 |
| 26 Jan 21 |
8.19000 -0.10 |
8.49 | 8.18 | 8.25 | 265,702 |
| 25 Jan 21 |
8.29000 -0.37 |
8.72 | 8.11 | 8.62 | 443,033 |
| 22 Jan 21 |
8.66000 -0.20 |
8.86 | 8.60 | 8.82 | 243,507 |
| 21 Jan 21 |
8.86000 -0.17 |
9.10 | 8.79 | 9.07 | 230,635 |
| 20 Jan 21 |
9.03000 +0.23 |
9.17 | 8.84 | 8.85 | 229,337 |
| 19 Jan 21 |
8.80000 +0.15 |
8.88 | 8.70 | 8.70 | 200,711 |
| 18 Jan 21 |
8.65000 +0.01 |
8.68 | 8.54 | 8.61 | 204,907 |
| 15 Jan 21 |
8.64000 -0.14 |
8.90 | 8.62 | 8.78 | 233,984 |
| 14 Jan 21 |
8.78000 +0.01 |
8.97 | 8.73 | 8.77 | 257,962 |
| 13 Jan 21 |
8.77000 -0.07 |
8.88 | 8.75 | 8.81 | 166,538 |
| 12 Jan 21 |
8.84000 +0.08 |
8.92 | 8.73 | 8.77 | 263,212 |
| 11 Jan 21 |
8.76000 -0.21 |
9.08 | 8.67 | 8.99 | 394,104 |
| 08 Jan 21 |
8.97000 +0.26 |
8.99 | 8.66 | 8.76 | 269,980 |
| 07 Jan 21 |
8.71000 +0.13 |
8.86 | 8.58 | 8.65 | 318,384 |
| 06 Jan 21 |
8.58000 +0.25 |
8.61 | 8.29 | 8.41 | 282,517 |
| 05 Jan 21 |
8.33000 +0.07 |
8.44 | 8.23 | 8.23 | 248,235 |
| 04 Jan 21 |
8.26000 +0.05 |
8.40 | 8.20 | 8.35 | 213,744 |
| 31 Dec 20 |
8.21000 -0.07 |
8.30 | 8.17 | 8.25 | 74,104 |
| 30 Dec 20 |
8.28000 -0.12 |
8.51 | 8.28 | 8.41 | 103,009 |
| 29 Dec 20 |
8.40000 +0.02 |
8.56 | 8.37 | 8.43 | 207,467 |
| 28 Dec 20 |
8.38000 -0.22 |
8.68 | 8.38 | 8.68 | 115,942 |
| 24 Dec 20 |
8.60000 +0.12 |
8.72 | 8.53 | 8.53 | 62,880 |
| 23 Dec 20 |
8.48000 +0.12 |
8.52 | 8.33 | 8.35 | 107,381 |
| 22 Dec 20 |
8.36000 +0.15 |
8.45 | 8.22 | 8.22 | 123,181 |
| 21 Dec 20 |
8.21000 -0.26 |
8.29 | 8.02 | 8.28 | 262,435 |
| 18 Dec 20 |
8.47000 -0.04 |
8.54 | 8.25 | 8.47 | 240,960 |
| 17 Dec 20 |
8.51000 +0.03 |
8.67 | 8.50 | 8.51 | 190,855 |
| 16 Dec 20 |
8.48000 +0.06 |
8.63 | 8.42 | 8.48 | 160,801 |
| 15 Dec 20 |
8.42000 +0.05 |
8.45 | 8.24 | 8.37 | 282,333 |
| 14 Dec 20 |
8.37000 +0.01 |
8.58 | 8.33 | 8.37 | 197,086 |
| 11 Dec 20 |
8.36000 -0.19 |
8.54 | 8.33 | 8.50 | 190,162 |
| 10 Dec 20 |
8.55000 -0.04 |
8.59 | 8.41 | 8.54 | 207,544 |
| 09 Dec 20 |
8.59000 +0.07 |
8.67 | 8.51 | 8.52 | 145,265 |
| 08 Dec 20 |
8.52000 -0.05 |
8.68 | 8.51 | 8.53 | 170,464 |
| 07 Dec 20 |
8.57000 -0.04 |
8.63 | 8.48 | 8.59 | 212,339 |
| 04 Dec 20 |
8.61000 +0.00 |
8.71 | 8.57 | 8.59 | 171,690 |
| 03 Dec 20 |
8.61000 -0.10 |
8.78 | 8.61 | 8.68 | 158,472 |
| 02 Dec 20 |
8.71000 -0.01 |
8.79 | 8.47 | 8.68 | 185,593 |
| 01 Dec 20 |
8.72000 +0.21 |
8.75 | 8.52 | 8.52 | 221,661 |
| 30 Nov 20 |
8.51000 -0.26 |
8.83 | 8.51 | 8.77 | 216,910 |
| 27 Nov 20 |
8.77000 -0.10 |
8.89 | 8.75 | 8.87 | 202,658 |
| 26 Nov 20 |
8.87000 +0.06 |
8.89 | 8.75 | 8.79 | 94,914 |
| 25 Nov 20 |
8.81000 +0.03 |
8.87 | 8.73 | 8.85 | 320,289 |
| 24 Nov 20 |
8.78000 +0.10 |
8.88 | 8.67 | 8.75 | 743,383 |
| 23 Nov 20 |
8.68000 +0.09 |
8.77 | 8.64 | 8.65 | 269,187 |
| 20 Nov 20 |
8.59000 +0.00 |
8.72 | 8.55 | 8.62 | 144,633 |
| 19 Nov 20 |
8.59000 -0.16 |
8.70 | 8.55 | 8.63 | 192,839 |
| 18 Nov 20 |
8.75000 -0.14 |
8.96 | 8.75 | 8.84 | 316,762 |
| 17 Nov 20 |
8.89000 +0.12 |
8.93 | 8.60 | 8.80 | 298,549 |
| 16 Nov 20 |
8.77000 +0.36 |
8.96 | 8.50 | 8.52 | 328,485 |
| 13 Nov 20 |
8.41000 +0.03 |
8.57 | 8.25 | 8.27 | 286,099 |
| 12 Nov 20 |
8.38000 -0.17 |
8.48 | 8.19 | 8.43 | 378,916 |
| 11 Nov 20 |
8.55000 -0.17 |
8.79 | 8.41 | 8.64 | 382,938 |
| 10 Nov 20 |
8.72000 +0.59 |
8.83 | 7.86 | 8.08 | 800,745 |
| 09 Nov 20 |
8.13000 +0.60 |
8.29 | 7.59 | 7.65 | 565,212 |
| 06 Nov 20 |
7.53000 -0.11 |
7.77 | 7.49 | 7.64 | 268,505 |
| 05 Nov 20 |
7.64000 +0.17 |
7.64 | 7.33 | 7.50 | 402,929 |
| 04 Nov 20 |
7.47000 +0.27 |
7.53 | 6.96 | 7.03 | 567,695 |
| 03 Nov 20 |
7.20000 +0.35 |
7.20 | 6.88 | 6.95 | 608,901 |
| 02 Nov 20 |
6.85000 +0.15 |
6.92 | 6.63 | 6.77 | 388,641 |
| 30 Oct 20 |
6.70000 +0.20 |
6.71 | 6.47 | 6.50 | 319,043 |
| 29 Oct 20 |
6.50000 +0.01 |
6.64 | 6.31 | 6.41 | 582,285 |
| 28 Oct 20 |
6.49000 -0.30 |
6.60 | 6.27 | 6.60 | 1,024,197 |
| 27 Oct 20 |
6.79000 +0.21 |
6.99 | 6.74 | 6.75 | 664,695 |
| 26 Oct 20 |
6.58000 -0.09 |
6.63 | 6.43 | 6.58 | 363,514 |
| 23 Oct 20 |
6.67000 +0.09 |
6.80 | 6.53 | 6.55 | 284,840 |
| 22 Oct 20 |
6.58000 +0.09 |
6.58 | 6.36 | 6.45 | 207,352 |
| 21 Oct 20 |
6.49000 -0.12 |
6.66 | 6.43 | 6.64 | 242,767 |
| 20 Oct 20 |
6.61000 +0.18 |
6.63 | 6.35 | 6.35 | 322,893 |
| 19 Oct 20 |
6.43000 +0.10 |
6.48 | 6.33 | 6.33 | 152,477 |
| 16 Oct 20 |
6.33000 +0.00 |
6.42 | 6.27 | 6.34 | 180,023 |
| 15 Oct 20 |
6.33000 -0.11 |
6.38 | 6.16 | 6.37 | 296,909 |
| 14 Oct 20 |
6.44000 +0.14 |
6.58 | 6.23 | 6.29 | 360,578 |
| 13 Oct 20 |
6.30000 -0.28 |
6.58 | 6.29 | 6.56 | 209,345 |
| 12 Oct 20 |
6.58000 +0.24 |
6.58 | 6.29 | 6.34 | 233,095 |
| 09 Oct 20 |
6.34000 -0.22 |
6.59 | 6.31 | 6.59 | 156,196 |
| 08 Oct 20 |
6.56000 +0.16 |
6.56 | 6.37 | 6.44 | 226,624 |
| 07 Oct 20 |
6.40000 -0.11 |
6.55 | 6.40 | 6.45 | 217,749 |
| 06 Oct 20 |
6.51000 +0.27 |
6.52 | 6.15 | 6.27 | 356,878 |
| 05 Oct 20 |
6.24000 +0.32 |
6.28 | 5.94 | 5.94 | 288,879 |
| 02 Oct 20 |
5.92000 -0.10 |
5.98 | 5.85 | 5.93 | 217,282 |
| 01 Oct 20 |
6.02000 +0.05 |
6.09 | 5.91 | 6.00 | 240,302 |
| 30 Sep 20 |
5.97000 +0.01 |
6.11 | 5.90 | 5.90 | 245,362 |
| 29 Sep 20 |
5.96000 -0.11 |
6.07 | 5.96 | 6.05 | 175,575 |
| 28 Sep 20 |
6.07000 +0.16 |
6.14 | 6.01 | 6.03 | 219,623 |
| 25 Sep 20 |
5.91000 -0.19 |
6.12 | 5.84 | 6.12 | 240,956 |
| 24 Sep 20 |
6.10000 +0.10 |
6.11 | 5.85 | 5.92 | 418,398 |
| 23 Sep 20 |
6.00000 -0.22 |
6.28 | 5.95 | 6.21 | 328,990 |
| 22 Sep 20 |
6.22000 -0.26 |
6.49 | 6.22 | 6.45 | 188,211 |
| 21 Sep 20 |
6.48000 -0.37 |
6.83 | 6.44 | 6.83 | 394,316 |
| 18 Sep 20 |
6.85000 +0.11 |
6.95 | 6.65 | 6.74 | 383,051 |
| 17 Sep 20 |
6.74000 -0.11 |
6.83 | 6.70 | 6.73 | 149,775 |
| 16 Sep 20 |
6.85000 +0.02 |
6.85 | 6.70 | 6.83 | 235,030 |
| 15 Sep 20 |
6.83000 -0.06 |
6.94 | 6.75 | 6.92 | 282,478 |
| 14 Sep 20 |
6.89000 -0.17 |
7.13 | 6.86 | 7.09 | 165,562 |
| 11 Sep 20 |
7.06000 +0.03 |
7.06 | 6.87 | 7.06 | 258,796 |
| 10 Sep 20 |
7.03000 -0.26 |
7.29 | 7.00 | 7.28 | 195,426 |
| 09 Sep 20 |
7.29000 +0.57 |
7.37 | 6.66 | 6.70 | 845,579 |
| 08 Sep 20 |
6.72000 -0.13 |
6.92 | 6.67 | 6.86 | 161,471 |
| 07 Sep 20 |
6.85000 +0.38 |
6.93 | 6.50 | 6.50 | 381,574 |
| 04 Sep 20 |
6.47000 +0.00 |
6.63 | 6.38 | 6.43 | 179,909 |
| 03 Sep 20 |
6.47000 -0.13 |
6.71 | 6.47 | 6.65 | 213,133 |
| 02 Sep 20 |
6.60000 +0.03 |
6.78 | 6.54 | 6.60 | 225,959 |
| 01 Sep 20 |
6.57000 +0.01 |
6.60 | 6.41 | 6.60 | 201,790 |
| 31 Aug 20 |
6.56000 -0.09 |
6.85 | 6.56 | 6.68 | 205,101 |
| 28 Aug 20 |
6.65000 +0.08 |
6.70 | 6.48 | 6.57 | 143,133 |
| 27 Aug 20 |
6.57000 -0.02 |
6.61 | 6.48 | 6.60 | 159,529 |
| 26 Aug 20 |
6.59000 +0.02 |
6.66 | 6.50 | 6.65 | 162,997 |
| 25 Aug 20 |
6.57000 -0.15 |
6.93 | 6.57 | 6.75 | 256,578 |
| 24 Aug 20 |
6.72000 +0.19 |
6.75 | 6.55 | 6.55 | 185,581 |
| 21 Aug 20 |
6.53000 -0.09 |
6.67 | 6.40 | 6.64 | 162,516 |
| 20 Aug 20 |
6.62000 -0.04 |
6.67 | 6.53 | 6.59 | 172,662 |
| 19 Aug 20 |
6.66000 -0.01 |
6.70 | 6.53 | 6.64 | 140,533 |
| 18 Aug 20 |
6.67000 -0.09 |
6.78 | 6.61 | 6.75 | 107,881 |
| 17 Aug 20 |
6.76000 -0.03 |
6.85 | 6.66 | 6.80 | 98,939 |
| 14 Aug 20 |
6.79000 -0.02 |
6.87 | 6.62 | 6.87 | 172,368 |
| 13 Aug 20 |
6.81000 -0.08 |
6.94 | 6.78 | 6.86 | 135,904 |
| 12 Aug 20 |
6.89000 -0.02 |
6.96 | 6.86 | 6.89 | 155,130 |
| 11 Aug 20 |
6.91000 +0.15 |
7.00 | 6.79 | 6.79 | 308,133 |
| 10 Aug 20 |
6.76000 +0.01 |
6.86 | 6.65 | 6.76 | 185,674 |
| 07 Aug 20 |
6.75000 -0.02 |
6.79 | 6.46 | 6.77 | 306,557 |
| 06 Aug 20 |
6.77000 -0.19 |
6.93 | 6.63 | 6.89 | 375,472 |
| 05 Aug 20 |
6.96000 +0.10 |
6.96 | 6.76 | 6.80 | 261,040 |
| 04 Aug 20 |
6.86000 -0.07 |
7.04 | 6.71 | 6.95 | 379,518 |
| 03 Aug 20 |
6.93000 +0.23 |
6.94 | 6.48 | 6.74 | 237,432 |
| 31 Jul 20 |
6.70000 -0.09 |
6.93 | 6.68 | 6.77 | 393,216 |
| 30 Jul 20 |
6.79000 +0.41 |
6.99 | 6.54 | 6.60 | 855,396 |
| 29 Jul 20 |
6.38000 -0.04 |
6.44 | 6.30 | 6.43 | 236,353 |
| 28 Jul 20 |
6.42000 +0.06 |
6.52 | 6.30 | 6.38 | 300,110 |
| 27 Jul 20 |
6.36000 -0.17 |
6.51 | 6.30 | 6.51 | 314,824 |
| 24 Jul 20 |
6.53000 +0.05 |
6.53 | 6.37 | 6.42 | 314,904 |
| 23 Jul 20 |
6.48000 -0.15 |
6.73 | 6.43 | 6.67 | 220,871 |
| 22 Jul 20 |
6.63000 -0.04 |
6.69 | 6.45 | 6.63 | 435,716 |
| 21 Jul 20 |
6.67000 +0.17 |
6.73 | 6.53 | 6.53 | 515,527 |
| 20 Jul 20 |
6.50000 +0.11 |
6.50 | 6.28 | 6.30 | 552,101 |
| 17 Jul 20 |
6.39000 +0.08 |
6.39 | 6.25 | 6.31 | 265,332 |
| 16 Jul 20 |
6.31000 -0.09 |
6.39 | 6.26 | 6.35 | 205,140 |
| 15 Jul 20 |
6.40000 +0.01 |
6.46 | 6.31 | 6.44 | 210,281 |
| 14 Jul 20 |
6.39000 -0.01 |
6.40 | 6.25 | 6.35 | 230,957 |
| 13 Jul 20 |
6.40000 +0.08 |
6.49 | 6.31 | 6.34 | 160,081 |
| 10 Jul 20 |
6.32000 +0.13 |
6.37 | 6.05 | 6.12 | 310,662 |
| 09 Jul 20 |
6.19000 -0.05 |
6.31 | 6.17 | 6.25 | 259,498 |
| 08 Jul 20 |
6.24000 -0.07 |
6.27 | 6.15 | 6.24 | 427,153 |
| 07 Jul 20 |
6.31000 +0.00 |
6.34 | 6.21 | 6.31 | 407,461 |
| 06 Jul 20 |
6.31000 +0.14 |
6.39 | 6.25 | 6.28 | 372,458 |
| 03 Jul 20 |
6.17000 +0.19 |
6.22 | 5.91 | 5.93 | 408,170 |
| 02 Jul 20 |
5.98000 +0.23 |
6.06 | 5.76 | 5.80 | 465,449 |
| 01 Jul 20 |
5.75000 -0.09 |
5.91 | 5.62 | 5.90 | 398,970 |
| 30 Jun 20 |
5.84000 +0.03 |
5.90 | 5.64 | 5.84 | 478,099 |
| 29 Jun 20 |
5.81000 +0.08 |
5.84 | 5.59 | 5.70 | 309,305 |
| 26 Jun 20 |
5.73000 -0.12 |
5.91 | 5.62 | 5.91 | 447,076 |
| 25 Jun 20 |
5.85000 +0.12 |
5.86 | 5.58 | 5.70 | 384,531 |
| 24 Jun 20 |
5.73000 -0.27 |
6.11 | 5.70 | 6.04 | 405,039 |
| 23 Jun 20 |
6.00000 +0.00 |
6.23 | 5.98 | 6.07 | 355,080 |
| 22 Jun 20 |
6.00000 -0.06 |
6.08 | 5.88 | 6.03 | 593,333 |
| 19 Jun 20 |
6.06000 -0.38 |
6.49 | 6.05 | 6.49 | 786,442 |
| 18 Jun 20 |
6.44000 +0.03 |
6.58 | 6.33 | 6.41 | 413,246 |
| 17 Jun 20 |
6.41000 -0.21 |
6.66 | 6.37 | 6.63 | 777,538 |
| 16 Jun 20 |
6.62000 +0.50 |
6.70 | 6.25 | 6.34 | 746,264 |
| 15 Jun 20 |
6.12000 -0.11 |
6.22 | 5.94 | 6.05 | 486,457 |
| 12 Jun 20 |
6.23000 +0.06 |
6.44 | 6.00 | 6.10 | 749,871 |
| 11 Jun 20 |
6.17000 -0.44 |
6.52 | 6.04 | 6.51 | 761,337 |
| 10 Jun 20 |
6.61000 -0.38 |
7.03 | 6.59 | 7.02 | 499,040 |
| 09 Jun 20 |
6.99000 -0.28 |
7.27 | 6.82 | 7.27 | 754,138 |
| 08 Jun 20 |
7.27000 -0.18 |
7.57 | 7.10 | 7.37 | 871,436 |
| 05 Jun 20 |
7.45000 +0.45 |
7.48 | 6.95 | 7.10 | 1,331,791 |
| 04 Jun 20 |
7.00000 +0.17 |
7.03 | 6.45 | 6.74 | 1,437,856 |
| 03 Jun 20 |
6.83000 +0.74 |
6.94 | 6.14 | 6.22 | 1,909,505 |
| 02 Jun 20 |
6.09000 +0.65 |
6.10 | 5.50 | 5.50 | 1,276,538 |
| 01 Jun 20 |
5.44000 +0.31 |
5.46 | 5.19 | 5.25 | 488,619 |
| 29 May 20 |
5.13000 -0.08 |
5.24 | 5.01 | 5.20 | 602,055 |
| 28 May 20 |
5.21000 -0.13 |
5.45 | 5.05 | 5.41 | 596,601 |
| 27 May 20 |
5.34000 +0.14 |
5.50 | 5.16 | 5.22 | 1,032,046 |
| 26 May 20 |
5.20000 +0.36 |
5.28 | 4.90 | 4.90 | 773,323 |
| 25 May 20 |
4.84500 +0.21 |
4.84 | 4.51 | 4.57 | 496,784 |
| 22 May 20 |
4.63500 -0.04 |
4.74 | 4.45 | 4.61 | 1,140,833 |
| 21 May 20 |
4.67500 -0.14 |
4.80 | 4.63 | 4.78 | 489,341 |
| 20 May 20 |
4.81500 -0.11 |
4.94 | 4.66 | 4.90 | 500,829 |
| 19 May 20 |
4.92000 -0.03 |
5.12 | 4.80 | 5.01 | 466,450 |
| 18 May 20 |
4.95000 +0.08 |
5.02 | 4.72 | 4.97 | 820,440 |
| 15 May 20 |
4.87000 -0.03 |
5.12 | 4.87 | 5.01 | 307,768 |
| 14 May 20 |
4.90000 -0.11 |
5.06 | 4.85 | 5.00 | 384,456 |
| 13 May 20 |
5.01000 -0.09 |
5.10 | 5.01 | 5.08 | 272,852 |
| 12 May 20 |
5.10000 -0.16 |
5.36 | 5.10 | 5.36 | 265,684 |
| 11 May 20 |
5.26000 +0.11 |
5.47 | 5.20 | 5.33 | 518,583 |
| 08 May 20 |
5.15000 -0.04 |
5.26 | 5.10 | 5.20 | 142,431 |
| 07 May 20 |
5.19000 +0.02 |
5.19 | 5.06 | 5.14 | 228,147 |
| 06 May 20 |
5.17000 -0.13 |
5.35 | 5.10 | 5.33 | 223,448 |
| 05 May 20 |
5.30000 +0.13 |
5.38 | 5.17 | 5.28 | 248,939 |
| 04 May 20 |
5.17000 -0.19 |
5.24 | 5.04 | 5.24 | 362,798 |
| 30 Apr 20 |
5.36000 +0.10 |
5.57 | 5.23 | 5.39 | 616,105 |
| 29 Apr 20 |
5.26000 -0.10 |
5.49 | 5.26 | 5.40 | 970,150 |
| 28 Apr 20 |
5.36000 +0.11 |
5.43 | 5.27 | 5.28 | 263,054 |
| 27 Apr 20 |
5.25000 -0.08 |
5.44 | 5.23 | 5.44 | 242,595 |
| 24 Apr 20 |
5.33000 -0.38 |
5.54 | 5.11 | 5.49 | 468,286 |
| 23 Apr 20 |
5.71000 +0.48 |
5.71 | 5.21 | 5.34 | 346,745 |
| 22 Apr 20 |
5.23000 +0.00 |
5.28 | 5.12 | 5.28 | 332,834 |
| 21 Apr 20 |
5.23000 -0.25 |
5.44 | 5.23 | 5.44 | 283,658 |
| 20 Apr 20 |
5.48000 -0.17 |
5.80 | 5.40 | 5.80 | 301,265 |
| 17 Apr 20 |
5.65000 +0.05 |
5.83 | 5.57 | 5.83 | 304,983 |
| 16 Apr 20 |
5.60000 -0.12 |
5.94 | 5.54 | 5.80 | 252,177 |
| 15 Apr 20 |
5.72000 -0.49 |
6.24 | 5.59 | 6.24 | 473,151 |
| 14 Apr 20 |
6.21000 +0.35 |
6.38 | 5.99 | 6.37 | 517,561 |
| 09 Apr 20 |
5.86000 +0.00 |
6.38 | 5.85 | 5.99 | 389,677 |
| 08 Apr 20 |
5.86000 +0.13 |
5.90 | 5.57 | 5.79 | 355,432 |
| 07 Apr 20 |
5.73000 +0.29 |
5.95 | 5.56 | 5.62 | 534,408 |
| 06 Apr 20 |
5.44000 +0.47 |
5.47 | 5.26 | 5.40 | 349,664 |
| 03 Apr 20 |
4.96500 -0.05 |
5.19 | 4.93 | 5.18 | 239,981 |
| 02 Apr 20 |
5.02000 -0.11 |
5.31 | 5.00 | 5.15 | 319,029 |
| 01 Apr 20 |
5.13000 -0.72 |
5.68 | 5.12 | 5.67 | 655,063 |
| 31 Mar 20 |
5.85000 +0.12 |
6.04 | 5.75 | 5.85 | 421,599 |
| 30 Mar 20 |
5.73000 -0.23 |
6.05 | 5.55 | 6.00 | 277,481 |
| 27 Mar 20 |
5.96000 -0.12 |
6.34 | 5.56 | 6.24 | 603,656 |
| 26 Mar 20 |
6.08000 +0.28 |
6.20 | 5.71 | 5.80 | 437,688 |
| 25 Mar 20 |
5.80000 +0.37 |
6.84 | 5.79 | 6.50 | 737,931 |
| 24 Mar 20 |
5.43000 +0.68 |
5.43 | 4.86 | 5.00 | 434,076 |
| 23 Mar 20 |
4.75000 -0.02 |
5.20 | 4.74 | 4.84 | 457,596 |
| 20 Mar 20 |
4.76600 +0.28 |
5.00 | 4.72 | 4.82 | 509,347 |
| 19 Mar 20 |
4.48800 -0.18 |
5.37 | 4.45 | 5.37 | 475,625 |
| 18 Mar 20 |
4.67200 -0.67 |
5.50 | 4.60 | 5.41 | 528,086 |
| 17 Mar 20 |
5.34500 -0.34 |
6.00 | 5.25 | 5.97 | 548,662 |
| 16 Mar 20 |
5.68000 -1.05 |
6.49 | 5.55 | 6.49 | 613,472 |
| 13 Mar 20 |
6.72500 -0.16 |
7.32 | 6.68 | 7.10 | 488,053 |
| 12 Mar 20 |
6.88500 -1.08 |
7.60 | 6.83 | 7.50 | 363,559 |
| 11 Mar 20 |
7.96500 -0.15 |
8.31 | 7.88 | 8.25 | 553,718 |
| 10 Mar 20 |
8.11500 -0.23 |
8.87 | 8.11 | 8.53 | 685,164 |
| 09 Mar 20 |
8.34500 -0.85 |
8.83 | 8.35 | 8.65 | 480,582 |
| 06 Mar 20 |
9.20000 -0.12 |
9.36 | 9.00 | 9.00 | 474,506 |
| 05 Mar 20 |
9.32000 -0.37 |
9.81 | 9.25 | 9.80 | 453,942 |
| 04 Mar 20 |
9.68500 -0.06 |
9.90 | 9.64 | 9.81 | 425,885 |
| 03 Mar 20 |
9.75000 -0.05 |
10.11 | 9.75 | 10.02 | 437,181 |
| 02 Mar 20 |
9.80000 -0.14 |
10.15 | 9.63 | 9.85 | 511,287 |
| 28 Feb 20 |
9.93500 -0.66 |
10.31 | 9.81 | 10.26 | 641,471 |
| 27 Feb 20 |
10.60000 -0.41 |
10.97 | 10.56 | 10.85 | 395,005 |
| 26 Feb 20 |
11.01000 +0.04 |
11.16 | 10.69 | 10.94 | 448,995 |
| 25 Feb 20 |
10.97000 -0.41 |
11.80 | 10.92 | 11.44 | 498,958 |
| 24 Feb 20 |
11.38000 -0.52 |
11.79 | 11.30 | 11.79 | 251,994 |
| 21 Feb 20 |
11.90000 -0.13 |
12.10 | 11.89 | 12.10 | 99,206 |
| 20 Feb 20 |
12.03000 -0.03 |
12.17 | 12.01 | 12.10 | 110,337 |
| 19 Feb 20 |
12.06000 -0.07 |
12.18 | 12.03 | 12.14 | 92,014 |
| 18 Feb 20 |
12.13000 +0.02 |
12.19 | 11.97 | 12.19 | 97,719 |
| 17 Feb 20 |
12.11000 -0.02 |
12.24 | 12.11 | 12.20 | 113,707 |
| 14 Feb 20 |
12.13000 +0.08 |
12.39 | 12.13 | 12.18 | 152,603 |
| 13 Feb 20 |
12.05000 -0.21 |
12.28 | 12.05 | 12.28 | 186,419 |
| 12 Feb 20 |
12.26000 -0.08 |
12.51 | 12.22 | 12.37 | 257,819 |
| 11 Feb 20 |
12.34000 +0.26 |
12.34 | 12.16 | 12.20 | 290,525 |
| 10 Feb 20 |
12.08000 +0.62 |
12.08 | 11.63 | 11.65 | 518,277 |
| 07 Feb 20 |
11.46000 -0.30 |
11.95 | 11.46 | 11.90 | 257,003 |
| 06 Feb 20 |
11.76000 +0.39 |
12.38 | 11.73 | 11.73 | 464,872 |
| 05 Feb 20 |
11.37000 +0.06 |
11.41 | 11.29 | 11.40 | 184,266 |
| 04 Feb 20 |
11.31000 +0.20 |
11.41 | 11.15 | 11.15 | 119,687 |
| 03 Feb 20 |
11.11000 -0.02 |
11.19 | 11.05 | 11.09 | 102,577 |
| 31 Jan 20 |
11.13000 -0.06 |
11.25 | 11.01 | 11.13 | 201,391 |
| 30 Jan 20 |
11.19000 -0.03 |
11.23 | 11.05 | 11.12 | 132,152 |
| 29 Jan 20 |
11.22000 -0.07 |
11.36 | 11.20 | 11.36 | 74,734 |
| 28 Jan 20 |
11.29000 -0.11 |
11.39 | 11.21 | 11.38 | 149,634 |
| 27 Jan 20 |
11.40000 -0.24 |
11.64 | 11.33 | 11.64 | 109,138 |
| 24 Jan 20 |
11.64000 +0.10 |
11.71 | 11.50 | 11.53 | 131,225 |
| 23 Jan 20 |
11.54000 +0.01 |
11.57 | 11.31 | 11.50 | 155,125 |
| 22 Jan 20 |
11.53000 -0.06 |
11.70 | 11.45 | 11.68 | 142,538 |
| 21 Jan 20 |
11.59000 -0.19 |
11.78 | 11.59 | 11.78 | 86,960 |
| 20 Jan 20 |
11.78000 +0.00 |
11.85 | 11.73 | 11.85 | 108,404 |
| 17 Jan 20 |
11.78000 +0.17 |
11.86 | 11.56 | 11.66 | 200,174 |
| 16 Jan 20 |
11.61000 -0.13 |
11.88 | 11.48 | 11.75 | 207,867 |
| 15 Jan 20 |
11.74000 -0.01 |
11.78 | 11.53 | 11.78 | 153,917 |
| 14 Jan 20 |
11.75000 +0.13 |
11.84 | 11.60 | 11.66 | 178,715 |
| 13 Jan 20 |
11.62000 +0.32 |
11.65 | 11.34 | 11.40 | 148,916 |
| 10 Jan 20 |
11.30000 -0.03 |
11.44 | 11.25 | 11.44 | 100,049 |
| 09 Jan 20 |
11.33000 -0.22 |
11.75 | 11.32 | 11.69 | 149,919 |
| 08 Jan 20 |
11.55000 +0.30 |
11.55 | 11.10 | 11.20 | 204,898 |
| 07 Jan 20 |
11.25000 +0.49 |
11.50 | 10.98 | 10.99 | 281,795 |
| 06 Jan 20 |
10.76000 -0.08 |
10.88 | 10.63 | 10.88 | 75,463 |
| 03 Jan 20 |
10.84000 +0.04 |
10.86 | 10.75 | 10.80 | 54,453 |
| 02 Jan 20 |
10.80000 -0.17 |
11.15 | 10.80 | 11.00 | 122,589 |
| 31 Dec 19 |
10.97000 +0.08 |
10.98 | 10.84 | 10.90 | 50,602 |
| 30 Dec 19 |
10.89000 +0.21 |
10.91 | 10.69 | 10.74 | 68,986 |
| 27 Dec 19 |
10.68000 +0.00 |
10.74 | 10.63 | 10.66 | 63,438 |
| 24 Dec 19 |
10.68000 +0.01 |
10.70 | 10.62 | 10.68 | 39,147 |
| 23 Dec 19 |
10.67000 -0.08 |
10.74 | 10.61 | 10.72 | 77,686 |
| 20 Dec 19 |
10.75000 +0.22 |
10.84 | 10.51 | 10.51 | 166,769 |
| 19 Dec 19 |
10.53000 +0.01 |
10.56 | 10.45 | 10.50 | 112,150 |
| 18 Dec 19 |
10.52000 -0.08 |
10.60 | 10.45 | 10.55 | 60,471 |
| 17 Dec 19 |
10.60000 -0.05 |
10.70 | 10.57 | 10.66 | 238,276 |
| 16 Dec 19 |
10.65000 +0.05 |
10.71 | 10.57 | 10.65 | 102,370 |
| 13 Dec 19 |
10.60000 +0.17 |
10.61 | 10.43 | 10.51 | 190,801 |
| 12 Dec 19 |
10.43000 +0.07 |
10.50 | 10.30 | 10.40 | 72,559 |
| 11 Dec 19 |
10.36000 -0.14 |
10.55 | 10.35 | 10.52 | 58,251 |
| 10 Dec 19 |
10.50000 +0.04 |
10.57 | 10.44 | 10.44 | 114,411 |
| 09 Dec 19 |
10.46000 -0.08 |
10.60 | 10.46 | 10.58 | 113,599 |
| 06 Dec 19 |
10.54000 +0.01 |
10.66 | 10.45 | 10.55 | 52,768 |
| 05 Dec 19 |
10.53000 +0.51 |
10.79 | 10.13 | 10.15 | 323,715 |
| 04 Dec 19 |
10.02000 +0.08 |
10.05 | 9.94 | 9.97 | 145,682 |
| 03 Dec 19 |
9.94500 -0.05 |
10.03 | 9.94 | 9.98 | 114,726 |
| 02 Dec 19 |
9.99000 -0.04 |
10.10 | 9.97 | 10.03 | 114,191 |
| 29 Nov 19 |
10.03000 +0.03 |
10.03 | 9.95 | 9.97 | 50,809 |
| 28 Nov 19 |
10.00000 +0.02 |
10.02 | 9.96 | 9.97 | 57,785 |
| 27 Nov 19 |
9.97500 -0.02 |
10.08 | 9.94 | 10.04 | 105,959 |
| 26 Nov 19 |
9.99500 -0.15 |
10.20 | 9.97 | 10.13 | 195,914 |
| 25 Nov 19 |
10.15000 +0.01 |
10.20 | 10.09 | 10.15 | 110,457 |
| 22 Nov 19 |
10.14000 +0.17 |
10.17 | 9.96 | 9.98 | 92,159 |
| 21 Nov 19 |
9.97000 +0.05 |
9.97 | 9.80 | 9.93 | 124,865 |
| 20 Nov 19 |
9.92500 -0.05 |
9.96 | 9.85 | 9.96 | 81,975 |
| 19 Nov 19 |
9.98000 -0.07 |
10.11 | 9.95 | 10.08 | 75,294 |
| 18 Nov 19 |
10.05000 -0.15 |
10.23 | 9.96 | 10.18 | 69,734 |
| 15 Nov 19 |
10.20000 -0.07 |
10.31 | 10.17 | 10.24 | 69,161 |
| 14 Nov 19 |
10.27000 -0.03 |
10.32 | 10.17 | 10.32 | 95,033 |
| 13 Nov 19 |
10.30000 -0.06 |
10.36 | 10.20 | 10.36 | 77,186 |
| 12 Nov 19 |
10.36000 +0.23 |
10.39 | 10.07 | 10.15 | 251,463 |
| 11 Nov 19 |
10.13000 -0.10 |
10.24 | 10.13 | 10.20 | 215,193 |
| 08 Nov 19 |
10.23000 -0.02 |
10.26 | 10.08 | 10.25 | 136,614 |
| 07 Nov 19 |
10.25000 +0.23 |
10.27 | 9.99 | 9.99 | 165,385 |
| 06 Nov 19 |
10.02000 +0.05 |
10.04 | 9.96 | 9.98 | 69,415 |
| 05 Nov 19 |
9.97500 +0.08 |
10.05 | 9.85 | 9.85 | 114,818 |
| 04 Nov 19 |
9.90000 -0.03 |
9.99 | 9.83 | 9.98 | 143,312 |
| 01 Nov 19 |
9.92500 +0.13 |
10.03 | 9.77 | 9.80 | 113,758 |
| 31 Oct 19 |
9.80000 +0.08 |
9.85 | 9.49 | 9.73 | 295,670 |
| 30 Oct 19 |
9.72000 -0.06 |
9.81 | 9.66 | 9.77 | 74,827 |
| 29 Oct 19 |
9.78500 -0.01 |
9.85 | 9.78 | 9.79 | 62,643 |
| 28 Oct 19 |
9.79000 +0.03 |
9.86 | 9.64 | 9.78 | 109,282 |
| 25 Oct 19 |
9.75500 -0.32 |
10.06 | 9.61 | 10.02 | 200,286 |
| 24 Oct 19 |
10.08000 +0.29 |
10.18 | 9.89 | 9.89 | 150,076 |
| 23 Oct 19 |
9.79000 -0.13 |
9.96 | 9.72 | 9.90 | 295,821 |
| 22 Oct 19 |
9.92000 -0.12 |
10.04 | 9.92 | 10.02 | 52,889 |
| 21 Oct 19 |
10.04000 +0.02 |
10.11 | 10.00 | 10.02 | 87,167 |
| 18 Oct 19 |
10.02000 -0.13 |
10.18 | 10.02 | 10.13 | 85,044 |
| 17 Oct 19 |
10.15000 +0.15 |
10.16 | 9.95 | 9.99 | 93,687 |
| 16 Oct 19 |
9.99500 -0.06 |
10.09 | 9.95 | 10.05 | 97,277 |
| 15 Oct 19 |
10.05000 +0.03 |
10.08 | 9.99 | 10.05 | 118,901 |
| 14 Oct 19 |
10.02000 +0.03 |
10.02 | 9.89 | 9.95 | 65,846 |
| 11 Oct 19 |
9.99000 +0.05 |
10.07 | 9.95 | 9.97 | 119,053 |
| 10 Oct 19 |
9.93500 +0.09 |
9.97 | 9.85 | 9.90 | 158,894 |
| 09 Oct 19 |
9.85000 +0.01 |
9.90 | 9.82 | 9.82 | 107,535 |
| 08 Oct 19 |
9.84000 -0.01 |
9.91 | 9.75 | 9.80 | 142,764 |
| 07 Oct 19 |
9.85500 -0.10 |
9.94 | 9.80 | 9.89 | 93,826 |
| 04 Oct 19 |
9.95000 -0.02 |
10.02 | 9.85 | 9.98 | 130,670 |
| 03 Oct 19 |
9.96500 -0.31 |
10.24 | 9.93 | 10.24 | 218,290 |
| 02 Oct 19 |
10.27000 -0.03 |
10.33 | 9.82 | 10.25 | 225,825 |
| 01 Oct 19 |
10.30000 -0.12 |
10.44 | 10.23 | 10.44 | 112,821 |
| 30 Sep 19 |
10.42000 -0.03 |
10.47 | 10.37 | 10.45 | 128,256 |
| 27 Sep 19 |
10.45000 +0.05 |
10.45 | 10.32 | 10.45 | 79,686 |
| 26 Sep 19 |
10.40000 -0.07 |
10.55 | 10.39 | 10.40 | 101,804 |
| 25 Sep 19 |
10.47000 -0.14 |
10.70 | 10.39 | 10.64 | 118,524 |
| 24 Sep 19 |
10.61000 +0.07 |
10.81 | 10.54 | 10.58 | 111,997 |
| 23 Sep 19 |
10.54000 -0.06 |
10.54 | 10.32 | 10.51 | 134,113 |
| 20 Sep 19 |
10.60000 -0.11 |
10.73 | 10.55 | 10.69 | 154,758 |
| 19 Sep 19 |
10.71000 -0.10 |
10.86 | 10.67 | 10.80 | 94,849 |
| 18 Sep 19 |
10.81000 -0.02 |
10.89 | 10.75 | 10.75 | 130,983 |
| 17 Sep 19 |
10.83000 -0.01 |
10.89 | 10.52 | 10.88 | 187,095 |
| 16 Sep 19 |
10.84000 -0.59 |
11.16 | 10.82 | 11.12 | 206,704 |
| 13 Sep 19 |
11.43000 +0.07 |
11.45 | 11.25 | 11.42 | 106,298 |
| 12 Sep 19 |
11.36000 +0.15 |
11.36 | 11.19 | 11.24 | 144,678 |
| 11 Sep 19 |
11.21000 -0.11 |
11.49 | 11.13 | 11.37 | 134,960 |
| 10 Sep 19 |
11.32000 +0.28 |
11.41 | 11.02 | 11.04 | 273,305 |
| 09 Sep 19 |
11.04000 +0.14 |
11.06 | 10.85 | 10.85 | 168,321 |
| 06 Sep 19 |
10.90000 +0.14 |
10.90 | 10.72 | 10.78 | 167,643 |
| 05 Sep 19 |
10.76000 +0.07 |
10.80 | 10.69 | 10.70 | 104,380 |
| 04 Sep 19 |
10.69000 +0.01 |
10.74 | 10.65 | 10.69 | 138,264 |
| 03 Sep 19 |
10.68000 +0.01 |
10.70 | 10.60 | 10.65 | 117,776 |
| 02 Sep 19 |
10.67000 -0.07 |
10.78 | 10.66 | 10.76 | 100,329 |
| 30 Aug 19 |
10.74000 +0.16 |
10.80 | 10.60 | 10.60 | 165,142 |
| 29 Aug 19 |
10.58000 +0.08 |
10.58 | 10.50 | 10.54 | 115,234 |
| 28 Aug 19 |
10.50000 -0.04 |
10.54 | 10.38 | 10.54 | 148,291 |
| 27 Aug 19 |
10.54000 +0.08 |
10.54 | 10.41 | 10.47 | 141,714 |
| 26 Aug 19 |
10.46000 -0.02 |
10.50 | 10.33 | 10.50 | 78,074 |
| 23 Aug 19 |
10.48000 -0.01 |
10.54 | 10.45 | 10.47 | 176,595 |
| 22 Aug 19 |
10.49000 -0.06 |
10.56 | 10.45 | 10.56 | 158,936 |
| 21 Aug 19 |
10.55000 +0.01 |
10.60 | 10.46 | 10.56 | 319,775 |
| 20 Aug 19 |
10.54000 -0.08 |
10.66 | 10.54 | 10.64 | 235,861 |
| 19 Aug 19 |
10.62000 +0.05 |
10.67 | 10.59 | 10.62 | 223,773 |
| 16 Aug 19 |
10.57000 +0.00 |
10.65 | 10.55 | 10.59 | 146,691 |
| 15 Aug 19 |
10.57000 +0.00 |
10.63 | 10.41 | 10.53 | 206,935 |
| 14 Aug 19 |
10.57000 +0.11 |
10.62 | 10.46 | 10.50 | 239,974 |
| 13 Aug 19 |
10.46000 -0.10 |
10.64 | 10.39 | 10.64 | 177,680 |
| 12 Aug 19 |
10.56000 -0.24 |
10.86 | 10.55 | 10.79 | 134,055 |
| 09 Aug 19 |
10.80000 +0.09 |
10.90 | 10.54 | 10.63 | 315,959 |
| 08 Aug 19 |
10.71000 +0.23 |
10.71 | 10.56 | 10.60 | 201,282 |
| 07 Aug 19 |
10.48000 -0.05 |
10.69 | 10.41 | 10.50 | 276,780 |
| 06 Aug 19 |
10.53000 -0.02 |
10.65 | 10.50 | 10.50 | 221,496 |
| 05 Aug 19 |
10.55000 -0.34 |
10.75 | 10.38 | 10.75 | 383,317 |
| 02 Aug 19 |
10.89000 -0.15 |
11.04 | 10.76 | 11.04 | 334,822 |
| 01 Aug 19 |
11.04000 -0.16 |
11.25 | 10.96 | 11.25 | 238,998 |
| 31 Jul 19 |
11.20000 +0.06 |
11.24 | 11.05 | 11.20 | 317,837 |
| 30 Jul 19 |
11.14000 +0.00 |
11.28 | 11.08 | 11.25 | 333,706 |
| 29 Jul 19 |
11.14000 +0.06 |
11.51 | 11.08 | 11.15 | 359,897 |
| 26 Jul 19 |
11.08000 +0.47 |
11.24 | 10.65 | 10.66 | 264,535 |
| 25 Jul 19 |
10.61000 -0.05 |
10.79 | 10.60 | 10.75 | 94,621 |
| 24 Jul 19 |
10.66000 +0.10 |
10.73 | 10.57 | 10.62 | 191,124 |
| 23 Jul 19 |
10.56000 -0.11 |
10.71 | 10.54 | 10.67 | 324,313 |
| 22 Jul 19 |
10.67000 -0.03 |
10.75 | 10.03 | 10.20 | 667,559 |
| 19 Jul 19 |
10.70000 +0.83 |
10.70 | 9.88 | 9.88 | 707,899 |
| 18 Jul 19 |
9.87000 -0.15 |
10.05 | 9.86 | 10.00 | 237,262 |
| 17 Jul 19 |
10.02000 +0.17 |
10.08 | 9.82 | 9.90 | 230,693 |
| 16 Jul 19 |
9.85500 +0.25 |
9.99 | 9.56 | 9.60 | 284,046 |
| 15 Jul 19 |
9.60000 +0.06 |
9.69 | 9.47 | 9.52 | 219,062 |
| 12 Jul 19 |
9.54000 +0.13 |
9.64 | 9.40 | 9.40 | 148,767 |
| 11 Jul 19 |
9.41000 -0.15 |
9.60 | 9.39 | 9.60 | 208,755 |
| 10 Jul 19 |
9.55500 -0.05 |
9.75 | 9.56 | 9.61 | 174,666 |
| 09 Jul 19 |
9.61000 +0.02 |
9.69 | 9.55 | 9.55 | 198,417 |
| 08 Jul 19 |
9.59000 +0.12 |
9.69 | 9.46 | 9.46 | 227,621 |
| 05 Jul 19 |
9.47000 +0.20 |
9.62 | 9.30 | 9.30 | 286,567 |
| 04 Jul 19 |
9.26500 -0.01 |
9.32 | 9.22 | 9.25 | 99,198 |
| 03 Jul 19 |
9.28000 +0.03 |
9.31 | 9.22 | 9.25 | 156,815 |
| 02 Jul 19 |
9.25000 +0.00 |
9.27 | 9.16 | 9.21 | 4,731,333 |
| 01 Jul 19 |
9.25000 +0.38 |
9.32 | 8.87 | 8.90 | 321,861 |
| 28 Jun 19 |
8.87000 +0.22 |
8.90 | 8.60 | 8.60 | 320,580 |
| 27 Jun 19 |
8.65000 +0.10 |
8.65 | 8.49 | 8.55 | 97,000 |
| 26 Jun 19 |
8.55000 -0.02 |
8.70 | 8.52 | 8.55 | 100,224 |
| 25 Jun 19 |
8.57500 -0.07 |
8.70 | 8.55 | 8.64 | 184,385 |
| 24 Jun 19 |
8.64500 -0.02 |
8.70 | 8.63 | 8.66 | 135,452 |
| 21 Jun 19 |
8.66500 +0.06 |
8.75 | 8.57 | 8.57 | 260,333 |
| 20 Jun 19 |
8.60000 -0.09 |
8.78 | 8.60 | 8.73 | 261,212 |
| 19 Jun 19 |
8.69500 +0.05 |
8.74 | 8.62 | 8.62 | 197,757 |
| 18 Jun 19 |
8.64500 -0.03 |
8.69 | 8.57 | 8.65 | 160,210 |
| 17 Jun 19 |
8.67500 -0.09 |
8.80 | 8.68 | 8.77 | 101,612 |
| 14 Jun 19 |
8.76000 -0.03 |
8.86 | 8.70 | 8.83 | 99,999 |
| 13 Jun 19 |
8.79500 -0.07 |
8.85 | 8.75 | 8.85 | 66,984 |
| 12 Jun 19 |
8.87000 +0.02 |
8.90 | 8.78 | 8.87 | 109,343 |
| 11 Jun 19 |
8.85500 +0.09 |
8.90 | 8.73 | 8.77 | 145,036 |
| 10 Jun 19 |
8.76500 -0.03 |
8.90 | 8.71 | 8.82 | 86,458 |
| 07 Jun 19 |
8.79500 +0.00 |
8.91 | 8.76 | 8.76 | 89,487 |
| 06 Jun 19 |
8.79500 -0.01 |
8.96 | 8.76 | 8.80 | 159,300 |
| 05 Jun 19 |
8.80000 +0.06 |
8.86 | 8.69 | 8.69 | 105,281 |
| 04 Jun 19 |
8.74000 +0.13 |
8.74 | 8.57 | 8.60 | 211,131 |
| 03 Jun 19 |
8.61000 -0.13 |
8.69 | 8.50 | 8.69 | 143,451 |
| 31 May 19 |
8.73500 +0.14 |
8.75 | 8.45 | 8.55 | 199,113 |
| 30 May 19 |
8.59500 +0.01 |
8.66 | 8.54 | 8.59 | 118,504 |
| 29 May 19 |
8.58500 +0.13 |
8.63 | 8.41 | 8.45 | 149,983 |
| 28 May 19 |
8.45500 -0.08 |
8.59 | 8.44 | 8.50 | 182,117 |
| 27 May 19 |
8.53500 -0.09 |
8.67 | 8.52 | 8.61 | 93,211 |
| 24 May 19 |
8.62000 +0.24 |
8.63 | 8.41 | 8.41 | 161,383 |
| 23 May 19 |
8.38000 -0.30 |
8.65 | 8.35 | 8.65 | 236,678 |
| 22 May 19 |
8.67500 -0.48 |
8.79 | 8.43 | 8.43 | 378,783 |
| 21 May 19 |
9.15500 +0.06 |
9.18 | 9.03 | 9.15 | 287,682 |
| 20 May 19 |
9.09500 -0.02 |
9.19 | 9.03 | 9.14 | 150,497 |
| 17 May 19 |
9.12000 -0.06 |
9.19 | 9.06 | 9.19 | 89,704 |
| 16 May 19 |
9.17500 +0.11 |
9.18 | 9.01 | 9.10 | 72,564 |
| 15 May 19 |
9.06500 +0.05 |
9.10 | 8.99 | 9.10 | 123,105 |
| 14 May 19 |
9.01000 -0.01 |
9.10 | 9.00 | 9.02 | 87,636 |
| 13 May 19 |
9.01500 -0.10 |
9.15 | 8.95 | 9.15 | 106,004 |
| 10 May 19 |
9.12000 +0.11 |
9.19 | 9.02 | 9.03 | 99,798 |
| 09 May 19 |
9.00500 -0.02 |
9.05 | 8.89 | 9.05 | 171,156 |
| 08 May 19 |
9.02500 +0.09 |
9.10 | 8.87 | 8.94 | 192,096 |
| 07 May 19 |
8.93500 +0.11 |
8.94 | 8.84 | 8.88 | 126,195 |
| 06 May 19 |
8.82500 -0.32 |
9.02 | 8.80 | 9.00 | 190,935 |
| 03 May 19 |
9.14000 +0.11 |
9.19 | 9.03 | 9.08 | 120,364 |
| 02 May 19 |
9.03500 +0.03 |
9.10 | 8.99 | 9.05 | 187,313 |
| 30 Apr 19 |
9.00000 -0.02 |
9.13 | 8.95 | 8.95 | 236,722 |
| 29 Apr 19 |
9.01500 +0.03 |
9.05 | 8.89 | 8.99 | 360,048 |
| 26 Apr 19 |
8.99000 -0.11 |
9.13 | 8.97 | 9.13 | 203,346 |
| 25 Apr 19 |
9.10000 +0.16 |
9.23 | 8.90 | 8.96 | 319,641 |
| 24 Apr 19 |
8.94000 +0.07 |
8.94 | 8.81 | 8.88 | 136,071 |
| 23 Apr 19 |
8.86500 +0.09 |
8.90 | 8.71 | 8.81 | 162,065 |
| 18 Apr 19 |
8.77500 -0.01 |
8.80 | 8.69 | 8.75 | 123,598 |
| 17 Apr 19 |
8.78500 +0.02 |
8.87 | 8.73 | 8.78 | 163,166 |
| 16 Apr 19 |
8.76500 +0.32 |
8.80 | 8.48 | 8.48 | 185,251 |
| 15 Apr 19 |
8.44500 +0.09 |
8.56 | 8.40 | 8.41 | 119,833 |
| 12 Apr 19 |
8.35500 +0.15 |
8.39 | 8.20 | 8.23 | 54,604 |
| 11 Apr 19 |
8.20000 +0.01 |
8.29 | 8.11 | 8.22 | 102,010 |
| 10 Apr 19 |
8.19000 +0.01 |
8.27 | 8.17 | 8.17 | 67,434 |
| 09 Apr 19 |
8.17500 -0.15 |
8.31 | 8.18 | 8.30 | 161,698 |
| 08 Apr 19 |
8.33000 -0.06 |
8.41 | 8.31 | 8.40 | 66,933 |
| 05 Apr 19 |
8.39000 -0.05 |
8.55 | 8.39 | 8.44 | 189,261 |
| 04 Apr 19 |
8.44000 +0.10 |
8.52 | 8.26 | 8.32 | 174,617 |
| 03 Apr 19 |
8.34000 +0.20 |
8.34 | 8.15 | 8.15 | 98,994 |
| 02 Apr 19 |
8.13500 +0.05 |
8.21 | 8.05 | 8.10 | 118,114 |
| 01 Apr 19 |
8.08500 +0.20 |
8.15 | 7.95 | 7.95 | 150,195 |
| 29 Mar 19 |
7.88000 +0.13 |
7.98 | 7.78 | 7.85 | 146,362 |
| 28 Mar 19 |
7.75000 -0.08 |
7.86 | 7.72 | 7.83 | 59,419 |
| 27 Mar 19 |
7.83000 +0.03 |
7.90 | 7.77 | 7.80 | 59,911 |
| 26 Mar 19 |
7.80000 +0.03 |
7.82 | 7.74 | 7.82 | 55,779 |
| 25 Mar 19 |
7.77000 -0.05 |
7.82 | 7.74 | 7.80 | 64,962 |
| 22 Mar 19 |
7.82000 -0.08 |
7.95 | 7.78 | 7.94 | 105,629 |
| 21 Mar 19 |
7.90000 +0.03 |
7.92 | 7.78 | 7.91 | 145,662 |
| 20 Mar 19 |
7.87000 -0.11 |
7.99 | 7.87 | 7.99 | 96,116 |
| 19 Mar 19 |
7.98000 -0.07 |
8.10 | 7.97 | 8.10 | 83,454 |
| 18 Mar 19 |
8.05000 +0.11 |
8.12 | 8.00 | 8.01 | 160,609 |
| 15 Mar 19 |
7.94000 +0.04 |
7.96 | 7.84 | 7.86 | 130,584 |
| 14 Mar 19 |
7.90000 +0.10 |
7.94 | 7.75 | 7.76 | 128,156 |
| 13 Mar 19 |
7.80000 +0.03 |
7.92 | 7.72 | 7.76 | 95,352 |
| 12 Mar 19 |
7.77000 +0.08 |
7.83 | 7.69 | 7.74 | 89,227 |
| 11 Mar 19 |
7.69000 -0.06 |
7.74 | 7.66 | 7.74 | 98,651 |
| 08 Mar 19 |
7.75000 -0.01 |
7.75 | 7.64 | 7.72 | 75,489 |
| 07 Mar 19 |
7.76000 -0.22 |
7.98 | 7.72 | 7.98 | 212,271 |
| 06 Mar 19 |
7.98000 +0.00 |
8.01 | 7.89 | 8.00 | 169,598 |
| 05 Mar 19 |
7.98000 +0.02 |
8.04 | 7.94 | 8.00 | 143,540 |
| 04 Mar 19 |
7.96000 -0.04 |
8.08 | 7.91 | 8.08 | 125,437 |
| 01 Mar 19 |
8.00000 +0.09 |
8.08 | 7.93 | 7.94 | 137,342 |
| 28 Feb 19 |
7.91000 -0.07 |
7.97 | 7.82 | 7.92 | 222,457 |
| 27 Feb 19 |
7.98000 -0.02 |
8.04 | 7.95 | 8.00 | 113,425 |
| 26 Feb 19 |
8.00000 +0.00 |
8.03 | 7.92 | 8.00 | 157,204 |
| 25 Feb 19 |
8.00000 +0.00 |
8.06 | 7.94 | 8.06 | 177,821 |
| 22 Feb 19 |
8.00000 +0.03 |
8.08 | 7.92 | 7.92 | 153,855 |
| 21 Feb 19 |
7.97000 +0.10 |
7.98 | 7.87 | 7.88 | 236,249 |
| 20 Feb 19 |
7.87000 -0.03 |
7.95 | 7.87 | 7.95 | 140,924 |
| 19 Feb 19 |
7.90000 -0.10 |
8.01 | 7.88 | 8.00 | 105,464 |
| 18 Feb 19 |
8.00000 +0.11 |
8.02 | 7.90 | 7.94 | 93,812 |
| 15 Feb 19 |
7.89000 +0.10 |
7.93 | 7.80 | 7.81 | 181,351 |
| 14 Feb 19 |
7.79000 -0.36 |
8.17 | 7.79 | 8.13 | 202,546 |
| 13 Feb 19 |
8.15000 -0.14 |
8.34 | 8.14 | 8.34 | 97,684 |
| 12 Feb 19 |
8.29000 +0.42 |
8.30 | 8.15 | 8.15 | 221,879 |
| 11 Feb 19 |
7.87000 -0.13 |
8.09 | 7.87 | 8.06 | 55,853 |
| 08 Feb 19 |
8.00000 +0.14 |
8.07 | 7.79 | 7.87 | 186,122 |
| 07 Feb 19 |
7.86000 -0.12 |
7.99 | 7.86 | 7.95 | 54,346 |
| 06 Feb 19 |
7.98000 +0.19 |
8.04 | 7.79 | 7.80 | 109,033 |
| 05 Feb 19 |
7.79000 -0.25 |
8.10 | 7.76 | 8.10 | 222,088 |
| 04 Feb 19 |
8.04000 -0.05 |
8.14 | 8.00 | 8.05 | 83,492 |
| 01 Feb 19 |
8.09000 +0.07 |
8.18 | 8.04 | 8.04 | 79,407 |
| 31 Jan 19 |
8.02000 -0.16 |
8.28 | 8.01 | 8.16 | 105,747 |
| 30 Jan 19 |
8.18000 +0.01 |
8.25 | 8.16 | 8.16 | 37,859 |
| 29 Jan 19 |
8.17000 -0.07 |
8.30 | 8.17 | 8.28 | 78,035 |
| 28 Jan 19 |
8.24000 +0.18 |
8.25 | 8.06 | 8.14 | 116,364 |
| 25 Jan 19 |
8.06000 +0.00 |
8.17 | 8.05 | 8.10 | 81,288 |
| 24 Jan 19 |
8.06000 +0.02 |
8.10 | 7.97 | 8.09 | 133,228 |
| 23 Jan 19 |
8.04000 +0.01 |
8.11 | 7.96 | 8.04 | 78,447 |
| 22 Jan 19 |
8.03000 +0.00 |
8.08 | 8.00 | 8.05 | 139,090 |
| 21 Jan 19 |
8.03000 -0.10 |
8.20 | 8.03 | 8.20 | 184,997 |
| 18 Jan 19 |
8.13000 +0.01 |
8.27 | 8.13 | 8.15 | 184,820 |
| 17 Jan 19 |
8.12000 -0.09 |
8.24 | 8.12 | 8.18 | 57,263 |
| 16 Jan 19 |
8.21000 +0.30 |
8.23 | 7.95 | 7.97 | 219,126 |
| 15 Jan 19 |
7.91000 -0.07 |
8.10 | 7.91 | 8.04 | 119,463 |
| 14 Jan 19 |
7.98000 -0.05 |
8.01 | 7.85 | 8.00 | 163,419 |
| 11 Jan 19 |
8.03000 -0.03 |
8.20 | 7.98 | 8.10 | 164,780 |
| 10 Jan 19 |
8.06000 +0.06 |
8.09 | 7.77 | 7.97 | 352,456 |
| 09 Jan 19 |
8.00000 +0.10 |
8.15 | 7.89 | 7.96 | 304,762 |
| 08 Jan 19 |
7.90000 -0.25 |
8.37 | 7.87 | 8.15 | 414,313 |
| 07 Jan 19 |
8.15000 +0.09 |
8.20 | 7.91 | 8.06 | 253,627 |
| 04 Jan 19 |
8.06000 +0.06 |
8.26 | 8.03 | 8.03 | 294,632 |
| 03 Jan 19 |
8.00000 +0.09 |
8.15 | 7.82 | 7.87 | 352,867 |
| 02 Jan 19 |
7.91000 -0.02 |
7.94 | 7.73 | 7.90 | 264,269 |
| 31 Dec 18 |
7.93000 +0.22 |
7.97 | 7.68 | 7.68 | 158,094 |
| 28 Dec 18 |
7.71000 +0.21 |
7.73 | 7.43 | 7.50 | 198,070 |
| 27 Dec 18 |
7.50000 +0.06 |
7.76 | 7.31 | 7.39 | 453,802 |
| 24 Dec 18 |
7.44000 +0.12 |
7.53 | 7.25 | 7.25 | 166,835 |
| 21 Dec 18 |
7.32000 -0.02 |
7.33 | 7.07 | 7.26 | 341,186 |
| 20 Dec 18 |
7.34000 +0.13 |
7.40 | 7.02 | 7.21 | 251,494 |
| 19 Dec 18 |
7.21000 -0.07 |
7.26 | 7.12 | 7.26 | 176,860 |
| 18 Dec 18 |
7.28000 -0.31 |
7.36 | 7.06 | 7.26 | 498,186 |
| 17 Dec 18 |
7.59000 -0.23 |
7.80 | 7.57 | 7.80 | 153,333 |
| 14 Dec 18 |
7.82000 -0.13 |
7.90 | 7.66 | 7.90 | 240,281 |
| 13 Dec 18 |
7.95000 +0.19 |
8.11 | 7.73 | 7.79 | 183,877 |
| 12 Dec 18 |
7.76000 +0.13 |
7.79 | 7.65 | 7.71 | 229,767 |
| 11 Dec 18 |
7.63000 +0.07 |
7.75 | 7.52 | 7.58 | 182,995 |
| 10 Dec 18 |
7.56000 -0.31 |
7.86 | 7.54 | 7.79 | 142,046 |
| 07 Dec 18 |
7.87000 +0.09 |
7.92 | 7.78 | 7.78 | 128,931 |
| 06 Dec 18 |
7.78000 -0.27 |
7.94 | 7.74 | 7.94 | 164,889 |
| 05 Dec 18 |
8.05000 +0.05 |
8.09 | 7.83 | 7.92 | 144,466 |
| 04 Dec 18 |
8.00000 -0.11 |
8.13 | 8.00 | 8.11 | 136,450 |
| 03 Dec 18 |
8.11000 -0.10 |
8.36 | 8.09 | 8.22 | 107,076 |
| 30 Nov 18 |
8.21000 -0.11 |
8.33 | 8.16 | 8.24 | 172,458 |
| 29 Nov 18 |
8.32000 +0.10 |
8.38 | 8.22 | 8.24 | 182,273 |
| 28 Nov 18 |
8.22000 -0.04 |
8.28 | 8.17 | 8.25 | 137,271 |
| 27 Nov 18 |
8.26000 -0.11 |
8.35 | 8.24 | 8.33 | 82,193 |
| 26 Nov 18 |
8.37000 +0.11 |
8.39 | 8.23 | 8.27 | 106,511 |
| 23 Nov 18 |
8.26000 +0.05 |
8.32 | 8.21 | 8.25 | 89,294 |
| 22 Nov 18 |
8.21000 +0.06 |
8.25 | 8.04 | 8.18 | 121,272 |
| 21 Nov 18 |
8.15000 +0.05 |
8.18 | 8.06 | 8.16 | 123,557 |
| 20 Nov 18 |
8.10000 -0.10 |
8.27 | 8.08 | 8.18 | 205,768 |
| 19 Nov 18 |
8.20000 -0.10 |
8.44 | 8.17 | 8.27 | 178,716 |
| 16 Nov 18 |
8.30000 -0.19 |
8.61 | 8.29 | 8.46 | 161,833 |
| 15 Nov 18 |
8.49000 -0.01 |
8.62 | 8.42 | 8.54 | 135,255 |
| 14 Nov 18 |
8.50000 -0.13 |
8.68 | 8.49 | 8.64 | 187,066 |
| 13 Nov 18 |
8.63000 +0.04 |
8.70 | 8.58 | 8.63 | 142,169 |
| 12 Nov 18 |
8.59000 -0.18 |
8.84 | 8.59 | 8.84 | 184,600 |
| 09 Nov 18 |
8.77000 +0.01 |
8.85 | 8.75 | 8.78 | 172,354 |
| 08 Nov 18 |
8.76000 -0.08 |
8.95 | 8.74 | 8.89 | 145,353 |
| 07 Nov 18 |
8.84000 +0.01 |
8.98 | 8.78 | 8.87 | 201,530 |
| 06 Nov 18 |
8.83000 -0.06 |
8.98 | 8.80 | 8.98 | 129,832 |
| 05 Nov 18 |
8.89000 +0.03 |
8.98 | 8.78 | 8.83 | 108,338 |
| 02 Nov 18 |
8.86000 +0.10 |
8.98 | 8.74 | 8.74 | 148,229 |
| 01 Nov 18 |
8.76000 -0.08 |
8.88 | 8.60 | 8.83 | 149,515 |
| 31 Oct 18 |
8.84000 +0.37 |
8.88 | 8.50 | 8.50 | 423,552 |
| 30 Oct 18 |
8.47000 +0.21 |
8.57 | 8.22 | 8.26 | 248,157 |
| 29 Oct 18 |
8.26000 +0.11 |
8.30 | 8.09 | 8.15 | 177,833 |
| 26 Oct 18 |
8.15000 +0.08 |
8.17 | 7.98 | 8.10 | 229,044 |
| 25 Oct 18 |
8.07000 +0.84 |
8.40 | 7.20 | 7.20 | 604,262 |
| 24 Oct 18 |
7.23000 -0.06 |
7.34 | 7.20 | 7.29 | 95,564 |
| 23 Oct 18 |
7.29000 -0.14 |
7.45 | 7.20 | 7.39 | 157,822 |
| 22 Oct 18 |
7.43000 +0.11 |
7.48 | 7.36 | 7.38 | 204,902 |
| 19 Oct 18 |
7.32000 -0.14 |
7.48 | 7.25 | 7.44 | 209,352 |
| 18 Oct 18 |
7.46000 +0.02 |
7.55 | 7.43 | 7.43 | 69,780 |
| 17 Oct 18 |
7.44000 -0.02 |
7.56 | 7.43 | 7.48 | 79,898 |
| 16 Oct 18 |
7.46000 +0.08 |
7.52 | 7.34 | 7.38 | 82,566 |
| 15 Oct 18 |
7.38000 +0.04 |
7.45 | 7.33 | 7.40 | 83,259 |
| 12 Oct 18 |
7.34000 -0.16 |
7.60 | 7.34 | 7.50 | 173,279 |
| 11 Oct 18 |
7.50000 -0.17 |
7.63 | 7.50 | 7.60 | 170,692 |
| 10 Oct 18 |
7.67000 -0.11 |
7.85 | 7.67 | 7.80 | 121,287 |
| 09 Oct 18 |
7.78000 -0.01 |
7.93 | 7.75 | 7.80 | 115,775 |
| 08 Oct 18 |
7.79000 -0.12 |
7.93 | 7.78 | 7.93 | 96,938 |
| 05 Oct 18 |
7.91000 -0.08 |
8.01 | 7.89 | 7.99 | 146,006 |
| 04 Oct 18 |
7.99000 +0.13 |
8.03 | 7.82 | 7.90 | 281,014 |
| 03 Oct 18 |
7.86000 +0.00 |
7.99 | 7.85 | 7.85 | 141,200 |
| 02 Oct 18 |
7.86000 -0.18 |
8.05 | 7.84 | 8.05 | 152,254 |
| 01 Oct 18 |
8.04000 -0.13 |
8.17 | 8.03 | 8.17 | 138,242 |
| 28 Sep 18 |
8.17000 +0.09 |
8.20 | 7.67 | 8.11 | 497,173 |
| 27 Sep 18 |
8.08000 +0.16 |
8.12 | 7.88 | 7.90 | 109,345 |
| 26 Sep 18 |
7.92000 -0.05 |
8.03 | 7.90 | 7.95 | 99,499 |
| 25 Sep 18 |
7.97000 -0.02 |
8.08 | 7.90 | 7.99 | 97,756 |
| 24 Sep 18 |
7.99000 -0.11 |
8.12 | 7.98 | 8.07 | 118,089 |
| 21 Sep 18 |
8.10000 +0.14 |
8.17 | 7.95 | 7.96 | 238,101 |
| 20 Sep 18 |
7.96000 +0.14 |
8.05 | 7.80 | 7.80 | 139,400 |
| 19 Sep 18 |
7.82000 +0.04 |
7.89 | 7.77 | 7.77 | 101,947 |
| 18 Sep 18 |
7.78000 -0.03 |
7.85 | 7.74 | 7.80 | 126,920 |
| 17 Sep 18 |
7.81000 -0.02 |
7.95 | 7.81 | 7.84 | 114,840 |
| 14 Sep 18 |
7.83000 +0.06 |
7.84 | 7.75 | 7.75 | 90,172 |
| 13 Sep 18 |
7.77000 -0.01 |
7.89 | 7.76 | 7.76 | 105,530 |
| 12 Sep 18 |
7.78000 -0.12 |
7.95 | 7.75 | 7.89 | 160,488 |
| 11 Sep 18 |
7.90000 -0.02 |
7.96 | 7.86 | 7.92 | 133,214 |
| 10 Sep 18 |
7.92000 -0.07 |
8.07 | 7.91 | 8.00 | 95,979 |
| 07 Sep 18 |
7.99000 -0.08 |
8.07 | 7.97 | 8.05 | 148,528 |
| 06 Sep 18 |
8.07000 +0.11 |
8.13 | 7.90 | 7.93 | 203,044 |
| 05 Sep 18 |
7.96000 -0.23 |
8.20 | 7.96 | 8.19 | 256,266 |
| 04 Sep 18 |
8.19000 +0.11 |
8.24 | 8.10 | 8.10 | 204,636 |
| 03 Sep 18 |
8.08000 +0.01 |
8.14 | 8.06 | 8.09 | 213,868 |
| 31 Aug 18 |
8.07000 -0.06 |
8.20 | 8.05 | 8.13 | 307,691 |
| 30 Aug 18 |
8.13000 -0.02 |
8.20 | 8.10 | 8.16 | 122,944 |
| 29 Aug 18 |
8.15000 -0.09 |
8.28 | 8.14 | 8.25 | 158,056 |
| 28 Aug 18 |
8.24000 +0.00 |
8.27 | 8.19 | 8.27 | 144,751 |
| 27 Aug 18 |
8.24000 +0.10 |
8.27 | 8.15 | 8.19 | 95,184 |
| 24 Aug 18 |
8.14000 +0.08 |
8.18 | 8.02 | 8.07 | 202,724 |
| 23 Aug 18 |
8.06000 +0.05 |
8.08 | 8.00 | 8.05 | 160,333 |
| 22 Aug 18 |
8.01000 -0.04 |
8.08 | 7.98 | 8.05 | 145,277 |
| 21 Aug 18 |
8.05000 +0.16 |
8.08 | 7.90 | 7.91 | 213,833 |
| 20 Aug 18 |
7.89000 -0.03 |
8.04 | 7.89 | 7.90 | 220,249 |
| 17 Aug 18 |
7.92000 -0.05 |
8.07 | 7.88 | 7.99 | 170,006 |
| 16 Aug 18 |
7.97000 +0.00 |
8.11 | 7.95 | 7.97 | 160,628 |
| 15 Aug 18 |
7.97000 -0.05 |
8.09 | 7.95 | 7.99 | 215,940 |
| 14 Aug 18 |
8.02000 +0.00 |
8.11 | 7.84 | 8.02 | 336,580 |
| 13 Aug 18 |
8.02000 -0.06 |
8.05 | 7.92 | 8.05 | 250,418 |
| 10 Aug 18 |
8.08000 +0.03 |
8.12 | 7.90 | 8.05 | 364,264 |
| 09 Aug 18 |
8.05000 +0.00 |
8.12 | 8.00 | 8.05 | 195,140 |
| 08 Aug 18 |
8.05000 +0.08 |
8.12 | 7.92 | 7.95 | 252,577 |
| 07 Aug 18 |
7.97000 +0.06 |
8.04 | 7.90 | 7.91 | 303,626 |
| 06 Aug 18 |
7.91000 +0.16 |
7.91 | 7.67 | 7.76 | 263,287 |
| 03 Aug 18 |
7.75000 +0.12 |
7.79 | 7.63 | 7.64 | 292,960 |
| 02 Aug 18 |
7.63000 -0.01 |
7.74 | 7.60 | 7.69 | 216,448 |
| 01 Aug 18 |
7.64000 -0.02 |
7.81 | 7.61 | 7.62 | 431,080 |
| 31 Jul 18 |
7.66000 -0.06 |
7.74 | 7.55 | 7.74 | 275,843 |
| 30 Jul 18 |
7.72000 -0.08 |
7.85 | 7.61 | 7.85 | 495,129 |
| 27 Jul 18 |
7.80000 +0.20 |
8.00 | 7.50 | 7.67 | 949,267 |
| 26 Jul 18 |
7.60000 -1.49 |
9.05 | 7.51 | 9.05 | 1,948,652 |
| 25 Jul 18 |
9.09000 -0.06 |
9.30 | 9.09 | 9.15 | 141,415 |
| 24 Jul 18 |
9.15000 -0.06 |
9.34 | 9.15 | 9.22 | 176,922 |
| 23 Jul 18 |
9.21000 +0.04 |
9.28 | 9.16 | 9.20 | 122,719 |
| 20 Jul 18 |
9.17000 -0.07 |
9.28 | 9.11 | 9.18 | 205,241 |
| 19 Jul 18 |
9.24000 +0.01 |
9.29 | 9.16 | 9.25 | 156,087 |
| 18 Jul 18 |
9.23000 +0.18 |
9.24 | 9.00 | 9.10 | 124,470 |
| 17 Jul 18 |
9.05000 -0.02 |
9.21 | 8.95 | 9.06 | 153,461 |
| 16 Jul 18 |
9.07000 +0.38 |
9.20 | 8.69 | 8.69 | 352,162 |
| 13 Jul 18 |
8.69000 +0.04 |
8.79 | 8.68 | 8.70 | 144,930 |
| 12 Jul 18 |
8.65000 +0.02 |
8.79 | 8.58 | 8.65 | 210,275 |
| 11 Jul 18 |
8.63000 -0.39 |
8.97 | 8.56 | 8.97 | 309,347 |
| 10 Jul 18 |
9.02000 -0.18 |
9.24 | 8.97 | 9.24 | 166,915 |
| 09 Jul 18 |
9.20000 +0.00 |
9.29 | 9.13 | 9.19 | 110,099 |
| 06 Jul 18 |
9.20000 +0.02 |
9.22 | 9.11 | 9.21 | 145,829 |
| 05 Jul 18 |
9.18000 +0.02 |
9.33 | 9.15 | 9.16 | 124,031 |
| 04 Jul 18 |
9.16000 +0.08 |
9.19 | 9.00 | 9.08 | 128,741 |
| 03 Jul 18 |
9.08000 +0.02 |
9.13 | 9.02 | 9.10 | 251,514 |
| 02 Jul 18 |
9.06000 -0.46 |
9.50 | 8.83 | 9.50 | 488,599 |
| 29 Jun 18 |
9.52000 +0.11 |
9.71 | 9.44 | 9.44 | 180,139 |
| 28 Jun 18 |
9.41000 +0.02 |
9.54 | 9.26 | 9.39 | 350,554 |
| 27 Jun 18 |
9.39000 +0.10 |
9.42 | 9.06 | 9.30 | 279,377 |
| 26 Jun 18 |
9.29000 +0.04 |
9.34 | 9.23 | 9.25 | 161,362 |
| 25 Jun 18 |
9.25000 -0.19 |
9.44 | 9.25 | 9.43 | 177,649 |
| 22 Jun 18 |
9.44000 +0.17 |
9.44 | 9.26 | 9.27 | 370,297 |
| 21 Jun 18 |
9.27000 -0.07 |
9.40 | 9.25 | 9.34 | 272,301 |
| 20 Jun 18 |
9.34000 -0.05 |
9.38 | 9.25 | 9.35 | 194,579 |
| 19 Jun 18 |
9.39000 +0.06 |
9.45 | 9.18 | 9.28 | 277,397 |
| 18 Jun 18 |
9.33000 -0.04 |
9.49 | 9.28 | 9.36 | 122,525 |
| 15 Jun 18 |
9.37000 +0.09 |
9.41 | 9.23 | 9.30 | 199,032 |
| 14 Jun 18 |
9.28000 -0.01 |
9.42 | 9.23 | 9.26 | 249,519 |
| 13 Jun 18 |
9.29000 -0.08 |
9.42 | 9.26 | 9.41 | 159,870 |
| 12 Jun 18 |
9.37000 -0.04 |
9.45 | 9.29 | 9.45 | 96,927 |
| 11 Jun 18 |
9.41000 +0.14 |
9.52 | 9.30 | 9.32 | 116,420 |
| 08 Jun 18 |
9.27000 +0.03 |
9.31 | 9.21 | 9.24 | 165,547 |
| 07 Jun 18 |
9.24000 -0.10 |
9.48 | 9.22 | 9.38 | 183,579 |
| 06 Jun 18 |
9.34000 +0.12 |
9.34 | 9.22 | 9.22 | 166,116 |
| 05 Jun 18 |
9.22000 -0.13 |
9.43 | 9.22 | 9.30 | 144,463 |
| 04 Jun 18 |
9.35000 +0.16 |
9.36 | 9.21 | 9.25 | 126,122 |
| 01 Jun 18 |
9.19000 +0.09 |
9.38 | 9.15 | 9.15 | 303,793 |
| 31 May 18 |
9.10000 +0.07 |
9.14 | 8.86 | 9.14 | 307,646 |
| 30 May 18 |
9.03000 -0.03 |
9.17 | 8.91 | 9.01 | 245,217 |
| 29 May 18 |
9.06000 -0.41 |
9.47 | 9.00 | 9.45 | 304,877 |
| 28 May 18 |
9.47000 -0.20 |
9.69 | 9.45 | 9.65 | 87,842 |
| 25 May 18 |
9.67000 -0.02 |
9.85 | 9.65 | 9.69 | 159,308 |
| 24 May 18 |
9.69000 -0.31 |
9.80 | 9.58 | 9.70 | 151,189 |
| 23 May 18 |
10.00000 -0.32 |
10.34 | 9.80 | 10.34 | 197,191 |
| 22 May 18 |
10.32000 -0.10 |
10.44 | 10.32 | 10.40 | 132,261 |
| 21 May 18 |
10.42000 +0.08 |
10.44 | 10.32 | 10.34 | 55,210 |
| 18 May 18 |
10.34000 -0.06 |
10.48 | 10.34 | 10.38 | 80,262 |
| 17 May 18 |
10.40000 -0.04 |
10.54 | 10.38 | 10.42 | 99,055 |
| 16 May 18 |
10.44000 -0.04 |
10.64 | 10.44 | 10.50 | 106,971 |
| 15 May 18 |
10.48000 -0.04 |
10.58 | 10.44 | 10.52 | 105,866 |
| 14 May 18 |
10.52000 +0.04 |
10.52 | 10.40 | 10.48 | 100,611 |
| 11 May 18 |
10.48000 +0.08 |
10.56 | 10.38 | 10.38 | 76,687 |
| 10 May 18 |
10.40000 -0.12 |
10.56 | 10.36 | 10.48 | 87,309 |
| 09 May 18 |
10.52000 +0.04 |
10.60 | 10.48 | 10.48 | 91,312 |
| 08 May 18 |
10.48000 +0.08 |
10.52 | 10.32 | 10.40 | 103,568 |
| 07 May 18 |
10.40000 +0.00 |
10.50 | 10.34 | 10.38 | 91,158 |
| 04 May 18 |
10.40000 -0.02 |
10.50 | 10.32 | 10.48 | 176,418 |
| 03 May 18 |
10.42000 -0.10 |
10.60 | 10.34 | 10.54 | 118,017 |
| 02 May 18 |
10.52000 +0.00 |
10.62 | 10.48 | 10.50 | 167,460 |
| 30 Apr 18 |
10.52000 +0.04 |
10.66 | 10.46 | 10.48 | 178,453 |
| 27 Apr 18 |
10.48000 -0.08 |
10.76 | 10.44 | 10.56 | 170,017 |
| 26 Apr 18 |
10.56000 +0.50 |
10.60 | 10.00 | 10.08 | 429,808 |
| 25 Apr 18 |
10.06000 +0.06 |
10.06 | 9.93 | 10.00 | 300,072 |
| 24 Apr 18 |
10.00000 +0.00 |
10.04 | 9.92 | 10.04 | 160,737 |
| 23 Apr 18 |
10.00000 +0.01 |
10.06 | 9.95 | 10.02 | 139,661 |
| 20 Apr 18 |
9.99000 +0.09 |
10.02 | 9.85 | 9.90 | 192,994 |
| 19 Apr 18 |
9.90000 -0.01 |
9.93 | 9.86 | 9.90 | 136,981 |
| 18 Apr 18 |
9.91000 -0.05 |
10.00 | 9.88 | 10.00 | 245,148 |
| 17 Apr 18 |
9.96000 +0.06 |
10.08 | 9.91 | 9.98 | 133,945 |
| 16 Apr 18 |
9.90000 -0.02 |
10.04 | 9.87 | 10.00 | 132,205 |
| 13 Apr 18 |
9.92000 -0.22 |
10.20 | 9.90 | 10.12 | 176,313 |
| 12 Apr 18 |
10.14000 +0.33 |
10.20 | 9.81 | 9.81 | 249,670 |
| 11 Apr 18 |
9.81000 -0.08 |
9.94 | 9.75 | 9.89 | 198,178 |
| 10 Apr 18 |
9.89000 +0.14 |
9.93 | 9.75 | 9.75 | 278,060 |
| 09 Apr 18 |
9.75000 +0.30 |
9.85 | 9.65 | 9.76 | 475,382 |
| 06 Apr 18 |
9.45000 +0.06 |
9.70 | 9.32 | 9.32 | 297,332 |
| 05 Apr 18 |
9.39000 +0.02 |
9.51 | 9.28 | 9.37 | 253,129 |
| 04 Apr 18 |
9.37000 +0.02 |
9.40 | 9.16 | 9.39 | 166,573 |
| 03 Apr 18 |
9.35000 +0.06 |
9.39 | 9.17 | 9.23 | 134,282 |
| 29 Mar 18 |
9.29000 -0.11 |
9.46 | 9.24 | 9.45 | 165,029 |
| 28 Mar 18 |
9.40000 -0.17 |
9.55 | 9.35 | 9.50 | 175,876 |
| 27 Mar 18 |
9.57000 +0.06 |
9.64 | 9.47 | 9.60 | 161,142 |
| 26 Mar 18 |
9.51000 -0.34 |
9.85 | 9.45 | 9.85 | 222,063 |
| 23 Mar 18 |
9.85000 +0.10 |
9.89 | 9.53 | 9.60 | 345,380 |
| 22 Mar 18 |
9.75000 +0.03 |
9.80 | 9.51 | 9.73 | 247,497 |
| 21 Mar 18 |
9.72000 +0.04 |
9.90 | 9.64 | 9.70 | 189,027 |
| 20 Mar 18 |
9.68000 +0.27 |
9.69 | 9.41 | 9.41 | 259,767 |
| 19 Mar 18 |
9.41000 -0.13 |
9.60 | 9.37 | 9.55 | 109,133 |
| 16 Mar 18 |
9.54000 -0.23 |
9.94 | 9.51 | 9.80 | 298,822 |
| 15 Mar 18 |
9.77000 -0.03 |
9.84 | 9.69 | 9.80 | 107,185 |
| 14 Mar 18 |
9.80000 -0.22 |
10.10 | 9.70 | 10.02 | 239,152 |
| 13 Mar 18 |
10.02000 +0.18 |
10.14 | 9.86 | 9.90 | 309,057 |
| 12 Mar 18 |
9.84000 +0.06 |
9.95 | 9.79 | 9.80 | 230,878 |
| 09 Mar 18 |
9.78000 +0.10 |
9.80 | 9.60 | 9.66 | 126,114 |
| 08 Mar 18 |
9.68000 +0.22 |
9.78 | 9.44 | 9.44 | 204,170 |
| 07 Mar 18 |
9.46000 +0.12 |
9.46 | 9.29 | 9.34 | 140,677 |
| 06 Mar 18 |
9.34000 +0.04 |
9.49 | 9.33 | 9.37 | 130,876 |
| 05 Mar 18 |
9.30000 -0.12 |
9.45 | 9.20 | 9.37 | 121,041 |
| 02 Mar 18 |
9.42000 -0.13 |
9.55 | 9.36 | 9.55 | 170,074 |
| 01 Mar 18 |
9.55000 -0.02 |
9.64 | 9.47 | 9.55 | 106,603 |
| 28 Feb 18 |
9.57000 -0.02 |
9.65 | 9.49 | 9.58 | 99,743 |
| 27 Feb 18 |
9.59000 +0.00 |
9.75 | 9.56 | 9.59 | 107,814 |
| 26 Feb 18 |
9.59000 +0.13 |
9.60 | 9.46 | 9.46 | 103,591 |
| 23 Feb 18 |
9.46000 +0.03 |
9.50 | 9.39 | 9.41 | 71,005 |
| 22 Feb 18 |
9.43000 -0.02 |
9.50 | 9.31 | 9.44 | 139,672 |
| 21 Feb 18 |
9.45000 +0.03 |
9.50 | 9.35 | 9.42 | 145,638 |
| 20 Feb 18 |
9.42000 -0.04 |
9.59 | 9.40 | 9.46 | 173,308 |
| 19 Feb 18 |
9.46000 +0.05 |
9.65 | 9.40 | 9.51 | 224,581 |
| 16 Feb 18 |
9.41000 -0.13 |
9.58 | 9.37 | 9.56 | 240,721 |
| 15 Feb 18 |
9.54000 +0.06 |
9.79 | 9.46 | 9.50 | 306,205 |
| 14 Feb 18 |
9.48000 +0.28 |
9.49 | 9.17 | 9.24 | 330,912 |
| 13 Feb 18 |
9.20000 +0.75 |
9.25 | 8.78 | 8.90 | 758,523 |
| 12 Feb 18 |
8.45000 +0.18 |
8.50 | 8.32 | 8.33 | 192,639 |
| 09 Feb 18 |
8.27000 -0.23 |
8.49 | 8.17 | 8.45 | 203,095 |
| 08 Feb 18 |
8.50000 -0.33 |
8.85 | 8.50 | 8.85 | 158,906 |
| 07 Feb 18 |
8.83000 +0.26 |
8.83 | 8.60 | 8.70 | 133,597 |
| 06 Feb 18 |
8.57000 -0.26 |
8.72 | 8.51 | 8.60 | 161,308 |
| 05 Feb 18 |
8.83000 -0.09 |
8.94 | 8.63 | 8.94 | 177,159 |
| 02 Feb 18 |
8.92000 -0.04 |
8.98 | 8.85 | 8.98 | 62,016 |
| 01 Feb 18 |
8.96000 -0.08 |
9.14 | 8.95 | 9.06 | 101,695 |
| 31 Jan 18 |
9.04000 +0.06 |
9.10 | 8.95 | 8.95 | 89,655 |
| 30 Jan 18 |
8.98000 -0.26 |
9.19 | 8.95 | 9.19 | 139,332 |
| 29 Jan 18 |
9.24000 +0.03 |
9.30 | 9.20 | 9.25 | 89,958 |
| 26 Jan 18 |
9.21000 +0.06 |
9.29 | 9.10 | 9.16 | 84,806 |
| 25 Jan 18 |
9.15000 -0.08 |
9.26 | 9.05 | 9.20 | 93,135 |
| 24 Jan 18 |
9.23000 -0.03 |
9.28 | 9.15 | 9.25 | 100,300 |
| 23 Jan 18 |
9.26000 -0.13 |
9.42 | 9.25 | 9.41 | 139,392 |
| 22 Jan 18 |
9.39000 -0.02 |
9.47 | 9.35 | 9.41 | 81,262 |
| 19 Jan 18 |
9.41000 +0.00 |
9.47 | 9.31 | 9.45 | 147,370 |
| 18 Jan 18 |
9.41000 +0.01 |
9.50 | 9.40 | 9.43 | 84,179 |
| 17 Jan 18 |
9.40000 +0.00 |
9.48 | 9.31 | 9.45 | 132,225 |
| 16 Jan 18 |
9.40000 -0.04 |
9.50 | 9.40 | 9.50 | 78,970 |
| 15 Jan 18 |
9.44000 -0.14 |
9.69 | 9.40 | 9.60 | 185,334 |
| 12 Jan 18 |
9.58000 -0.04 |
9.67 | 9.45 | 9.61 | 115,804 |
| 11 Jan 18 |
9.62000 +0.02 |
9.76 | 9.50 | 9.60 | 145,033 |
| 10 Jan 18 |
9.60000 +0.06 |
9.66 | 9.47 | 9.50 | 111,209 |
| 09 Jan 18 |
9.54000 -0.06 |
9.66 | 9.45 | 9.65 | 135,878 |
| 08 Jan 18 |
9.60000 +0.11 |
9.68 | 9.55 | 9.55 | 233,927 |
| 05 Jan 18 |
9.49000 +0.29 |
9.51 | 9.15 | 9.20 | 292,225 |
| 04 Jan 18 |
9.20000 +0.24 |
9.30 | 9.01 | 9.20 | 443,583 |
| 03 Jan 18 |
8.96000 -0.04 |
9.05 | 8.90 | 9.05 | 121,559 |
| 02 Jan 18 |
9.00000 +0.09 |
9.08 | 8.94 | 8.95 | 114,114 |
| 29 Dec 17 |
8.91400 +0.01 |
8.92 | 8.82 | 8.90 | 169,344 |
| 28 Dec 17 |
8.90000 +0.01 |
8.91 | 8.80 | 8.86 | 100,884 |
| 27 Dec 17 |
8.89000 -0.09 |
9.15 | 8.85 | 9.05 | 122,336 |
| 22 Dec 17 |
8.98000 -0.02 |
9.00 | 8.94 | 9.00 | 58,588 |
| 21 Dec 17 |
9.00000 +0.03 |
9.02 | 8.94 | 8.98 | 145,149 |
| 20 Dec 17 |
8.97000 -0.03 |
9.00 | 8.96 | 8.97 | 104,111 |
| 19 Dec 17 |
9.00000 -0.07 |
9.12 | 8.96 | 9.11 | 162,043 |
| 18 Dec 17 |
9.07000 +0.19 |
9.15 | 8.90 | 8.90 | 131,751 |
| 15 Dec 17 |
8.88000 -0.20 |
9.12 | 8.88 | 9.10 | 430,356 |
| 14 Dec 17 |
9.08000 -0.29 |
9.35 | 9.08 | 9.35 | 108,324 |
| 13 Dec 17 |
9.37000 +0.09 |
9.37 | 9.20 | 9.30 | 83,535 |
| 12 Dec 17 |
9.28000 +0.14 |
9.28 | 9.07 | 9.15 | 83,868 |
| 11 Dec 17 |
9.14000 +0.09 |
9.14 | 9.05 | 9.08 | 42,416 |
| 08 Dec 17 |
9.05000 -0.15 |
9.39 | 9.03 | 9.25 | 187,441 |
| 07 Dec 17 |
9.20000 +0.05 |
9.21 | 9.12 | 9.15 | 192,306 |
| 06 Dec 17 |
9.15000 -0.02 |
9.19 | 9.02 | 9.19 | 60,526 |
| 05 Dec 17 |
9.17000 -0.03 |
9.30 | 9.11 | 9.25 | 91,737 |
| 04 Dec 17 |
9.20000 -0.05 |
9.32 | 9.19 | 9.25 | 86,389 |
| 01 Dec 17 |
9.25000 +0.04 |
9.29 | 9.00 | 9.21 | 180,215 |
| 30 Nov 17 |
9.21000 -0.08 |
9.33 | 9.21 | 9.33 | 99,663 |
| 29 Nov 17 |
9.29000 -0.01 |
9.35 | 9.27 | 9.35 | 22,988 |
| 28 Nov 17 |
9.30000 +0.05 |
9.35 | 9.21 | 9.30 | 66,016 |
| 27 Nov 17 |
9.25000 +0.25 |
9.35 | 9.07 | 9.10 | 233,574 |
| 24 Nov 17 |
9.00000 +0.19 |
9.04 | 8.81 | 8.85 | 88,181 |
| 23 Nov 17 |
8.81000 -0.10 |
8.98 | 8.81 | 8.91 | 61,922 |
| 22 Nov 17 |
8.91000 -0.09 |
9.04 | 8.91 | 9.00 | 71,108 |
| 21 Nov 17 |
9.00000 +0.02 |
9.09 | 8.95 | 8.96 | 67,105 |
| 20 Nov 17 |
8.98000 -0.12 |
9.08 | 8.93 | 9.08 | 100,406 |
| 17 Nov 17 |
9.10000 +0.10 |
9.15 | 9.00 | 9.00 | 117,875 |
| 16 Nov 17 |
9.00000 +0.10 |
9.14 | 8.89 | 8.90 | 90,243 |
| 15 Nov 17 |
8.90000 -0.29 |
9.14 | 8.89 | 9.14 | 96,728 |
| 14 Nov 17 |
9.19000 +0.00 |
9.23 | 9.11 | 9.20 | 92,093 |
| 13 Nov 17 |
9.19000 -0.12 |
9.32 | 9.16 | 9.30 | 67,054 |
| 10 Nov 17 |
9.31000 -0.05 |
9.43 | 9.30 | 9.35 | 105,288 |
| 09 Nov 17 |
9.36000 +0.00 |
9.43 | 9.27 | 9.38 | 122,965 |
| 08 Nov 17 |
9.36000 +0.06 |
9.40 | 9.23 | 9.30 | 109,679 |
| 07 Nov 17 |
9.30000 +0.05 |
9.40 | 9.27 | 9.30 | 110,487 |
| 06 Nov 17 |
9.25000 +0.09 |
9.25 | 9.00 | 9.12 | 134,609 |
| 03 Nov 17 |
9.16000 -0.21 |
9.35 | 9.11 | 9.35 | 108,061 |
| 02 Nov 17 |
9.37000 -0.12 |
9.55 | 9.30 | 9.55 | 87,712 |
| 01 Nov 17 |
9.49000 +0.11 |
9.57 | 9.43 | 9.43 | 53,200 |
| 31 Oct 17 |
9.38000 +0.03 |
9.46 | 9.30 | 9.35 | 93,944 |
| 30 Oct 17 |
9.35000 -0.07 |
9.45 | 9.33 | 9.45 | 61,280 |
| 27 Oct 17 |
9.42000 -0.08 |
9.58 | 9.41 | 9.50 | 93,958 |
| 26 Oct 17 |
9.50000 +0.18 |
9.53 | 9.10 | 9.35 | 119,610 |
| 25 Oct 17 |
9.32000 -0.15 |
9.50 | 9.32 | 9.50 | 87,113 |
| 24 Oct 17 |
9.47000 +0.07 |
9.49 | 9.37 | 9.43 | 84,634 |
| 23 Oct 17 |
9.40000 +0.00 |
9.50 | 9.31 | 9.43 | 54,594 |
| 20 Oct 17 |
9.40000 +0.09 |
9.50 | 9.32 | 9.32 | 88,102 |
| 19 Oct 17 |
9.31000 -0.10 |
9.48 | 9.27 | 9.45 | 121,380 |
| 18 Oct 17 |
9.41000 -0.19 |
9.60 | 9.41 | 9.60 | 100,317 |
| 17 Oct 17 |
9.60000 +0.25 |
9.60 | 9.35 | 9.35 | 183,753 |
| 16 Oct 17 |
9.35000 -0.04 |
9.49 | 9.31 | 9.41 | 96,631 |
| 13 Oct 17 |
9.39000 -0.07 |
9.49 | 9.28 | 9.46 | 100,443 |
| 12 Oct 17 |
9.46000 -0.18 |
9.67 | 9.42 | 9.59 | 110,946 |
| 11 Oct 17 |
9.64000 +0.04 |
9.69 | 9.52 | 9.63 | 208,330 |
| 10 Oct 17 |
9.60000 +0.11 |
9.63 | 9.41 | 9.55 | 213,794 |
| 09 Oct 17 |
9.49000 +0.22 |
9.52 | 9.23 | 9.26 | 126,389 |
| 06 Oct 17 |
9.27000 +0.12 |
9.31 | 9.13 | 9.15 | 187,781 |
| 05 Oct 17 |
9.15000 -0.05 |
9.20 | 9.04 | 9.20 | 84,630 |
| 04 Oct 17 |
9.20000 -0.08 |
9.33 | 9.12 | 9.30 | 119,903 |
| 03 Oct 17 |
9.28000 +0.13 |
9.35 | 9.19 | 9.20 | 101,945 |
| 02 Oct 17 |
9.15000 +0.06 |
9.21 | 9.02 | 9.15 | 156,737 |
| 29 Sep 17 |
9.09000 -0.17 |
9.28 | 9.06 | 9.19 | 146,298 |
| 28 Sep 17 |
9.26000 +0.51 |
9.35 | 8.92 | 8.92 | 399,225 |
| 27 Sep 17 |
8.75000 +0.06 |
8.79 | 8.68 | 8.69 | 102,994 |
| 26 Sep 17 |
8.69000 +0.20 |
8.75 | 8.52 | 8.52 | 119,357 |
| 25 Sep 17 |
8.49000 -0.05 |
8.60 | 8.43 | 8.57 | 41,618 |
| 22 Sep 17 |
8.54000 +0.02 |
8.58 | 8.46 | 8.55 | 62,900 |
| 21 Sep 17 |
8.52000 +0.09 |
8.61 | 8.39 | 8.39 | 45,325 |
| 20 Sep 17 |
8.43000 +0.02 |
8.52 | 8.32 | 8.40 | 63,017 |
| 19 Sep 17 |
8.41000 +0.05 |
8.52 | 8.39 | 8.40 | 62,149 |
| 18 Sep 17 |
8.36000 -0.21 |
8.67 | 8.35 | 8.62 | 113,812 |
| 15 Sep 17 |
8.57000 -0.04 |
8.64 | 8.44 | 8.64 | 135,266 |
| 14 Sep 17 |
8.61000 +0.07 |
8.64 | 8.51 | 8.54 | 55,330 |
| 13 Sep 17 |
8.54000 +0.09 |
8.59 | 8.45 | 8.48 | 94,717 |
| 12 Sep 17 |
8.45000 +0.00 |
8.71 | 8.45 | 8.48 | 101,031 |
| 11 Sep 17 |
8.45000 +0.15 |
8.52 | 8.36 | 8.36 | 72,735 |
| 08 Sep 17 |
8.30000 +0.04 |
8.35 | 8.23 | 8.25 | 81,352 |
| 07 Sep 17 |
8.26000 -0.05 |
8.35 | 8.25 | 8.35 | 69,234 |
| 06 Sep 17 |
8.31000 -0.04 |
8.50 | 8.29 | 8.40 | 172,050 |
| 05 Sep 17 |
8.35000 +0.10 |
8.43 | 8.23 | 8.29 | 110,769 |
| 04 Sep 17 |
8.25000 +0.25 |
8.57 | 8.19 | 8.33 | 340,209 |
| 01 Sep 17 |
8.00000 -0.01 |
8.13 | 7.97 | 7.99 | 102,146 |
| 31 Aug 17 |
8.01000 +0.16 |
8.08 | 7.85 | 7.85 | 89,169 |
| 30 Aug 17 |
7.85000 +0.01 |
7.95 | 7.72 | 7.90 | 99,017 |
| 29 Aug 17 |
7.84000 -0.21 |
8.08 | 7.81 | 8.08 | 111,536 |
| 28 Aug 17 |
8.05000 +0.02 |
8.16 | 8.01 | 8.09 | 82,749 |
| 25 Aug 17 |
8.03000 +0.06 |
8.10 | 7.97 | 7.97 | 46,382 |
| 24 Aug 17 |
7.97000 -0.07 |
8.08 | 7.93 | 8.05 | 66,275 |
| 23 Aug 17 |
8.04000 -0.02 |
8.10 | 8.00 | 8.09 | 43,710 |
| 22 Aug 17 |
8.06000 -0.03 |
8.19 | 8.03 | 8.16 | 37,360 |
| 21 Aug 17 |
8.09000 -0.13 |
8.27 | 8.06 | 8.25 | 73,263 |
| 18 Aug 17 |
8.22000 -0.16 |
8.38 | 8.11 | 8.38 | 76,889 |
| 17 Aug 17 |
8.38000 -0.03 |
8.49 | 8.32 | 8.40 | 63,261 |
| 16 Aug 17 |
8.41000 +0.06 |
8.50 | 8.35 | 8.35 | 83,866 |
| 15 Aug 17 |
8.35000 +0.17 |
8.45 | 8.19 | 8.20 | 153,601 |
| 14 Aug 17 |
8.18000 +0.20 |
8.30 | 7.98 | 7.98 | 111,408 |
| 11 Aug 17 |
7.98000 -0.10 |
8.05 | 7.85 | 8.05 | 155,738 |
| 10 Aug 17 |
8.08000 -0.08 |
8.25 | 8.08 | 8.15 | 117,694 |
| 09 Aug 17 |
8.16000 -0.06 |
8.24 | 8.06 | 8.24 | 84,323 |
| 08 Aug 17 |
8.22000 +0.00 |
8.25 | 8.18 | 8.25 | 101,072 |
| 07 Aug 17 |
8.22000 +0.01 |
8.22 | 8.17 | 8.20 | 85,512 |
| 04 Aug 17 |
8.21000 +0.02 |
8.25 | 7.98 | 8.20 | 220,319 |
| 03 Aug 17 |
8.19000 -0.01 |
8.20 | 8.13 | 8.20 | 65,304 |
| 02 Aug 17 |
8.20000 +0.02 |
8.25 | 8.16 | 8.18 | 172,350 |
| 01 Aug 17 |
8.18000 +0.18 |
8.20 | 7.95 | 7.95 | 152,884 |
| 31 Jul 17 |
8.00000 -0.04 |
8.25 | 7.96 | 8.15 | 448,997 |
| 28 Jul 17 |
8.04000 -0.06 |
8.09 | 7.82 | 7.95 | 109,632 |
| 27 Jul 17 |
8.10000 -0.07 |
8.23 | 8.08 | 8.15 | 54,161 |
| 26 Jul 17 |
8.17000 +0.07 |
8.25 | 8.01 | 8.10 | 100,103 |
| 25 Jul 17 |
8.10000 -0.01 |
8.25 | 8.08 | 8.12 | 95,406 |
| 24 Jul 17 |
8.11000 +0.10 |
8.15 | 7.95 | 8.00 | 62,871 |
| 21 Jul 17 |
8.01000 -0.06 |
8.24 | 7.97 | 8.09 | 92,986 |
| 20 Jul 17 |
8.07000 -0.24 |
8.33 | 8.05 | 8.29 | 83,225 |
| 19 Jul 17 |
8.31000 +0.11 |
8.37 | 8.22 | 8.24 | 62,856 |
| 18 Jul 17 |
8.20000 -0.02 |
8.32 | 8.13 | 8.19 | 84,721 |
| 17 Jul 17 |
8.22000 -0.06 |
8.36 | 8.18 | 8.30 | 77,105 |
| 14 Jul 17 |
8.28000 +0.00 |
8.38 | 8.23 | 8.30 | 89,775 |
| 13 Jul 17 |
8.28000 -0.02 |
8.35 | 7.97 | 8.29 | 154,902 |
| 12 Jul 17 |
8.30000 +0.00 |
8.37 | 8.25 | 8.28 | 80,262 |
| 11 Jul 17 |
8.30000 -0.17 |
8.61 | 8.25 | 8.50 | 87,063 |
| 10 Jul 17 |
8.47000 -0.03 |
8.54 | 8.31 | 8.46 | 60,606 |
| 07 Jul 17 |
8.50000 +0.12 |
8.52 | 8.18 | 8.35 | 124,666 |
| 06 Jul 17 |
8.38000 -0.03 |
8.52 | 8.21 | 8.35 | 126,936 |
| 05 Jul 17 |
8.41000 -0.37 |
8.80 | 8.32 | 8.80 | 215,982 |
| 04 Jul 17 |
8.78000 -0.08 |
8.95 | 8.75 | 8.85 | 71,831 |
| 03 Jul 17 |
8.86000 +0.08 |
8.95 | 8.79 | 8.80 | 84,200 |
| 30 Jun 17 |
8.78000 +0.06 |
8.78 | 8.56 | 8.75 | 161,796 |
| 29 Jun 17 |
8.72000 -0.12 |
8.85 | 8.65 | 8.85 | 477,705 |
| 28 Jun 17 |
8.84000 +0.07 |
8.89 | 8.50 | 8.75 | 176,332 |
| 27 Jun 17 |
8.77000 -0.06 |
8.81 | 8.55 | 8.80 | 147,100 |
| 26 Jun 17 |
8.83000 +0.35 |
8.83 | 8.51 | 8.59 | 201,233 |
| 23 Jun 17 |
8.48000 +0.16 |
8.51 | 8.26 | 8.26 | 111,884 |
| 22 Jun 17 |
8.32000 +0.16 |
8.37 | 8.05 | 8.16 | 166,355 |
| 21 Jun 17 |
8.16000 +0.13 |
8.16 | 7.90 | 8.00 | 110,445 |
| 20 Jun 17 |
8.03000 +0.03 |
8.05 | 7.91 | 8.00 | 93,209 |
| 19 Jun 17 |
8.00000 +0.17 |
8.13 | 7.84 | 7.84 | 163,265 |
| 16 Jun 17 |
7.83000 +0.14 |
7.83 | 7.55 | 7.65 | 408,689 |
| 15 Jun 17 |
7.69000 +0.06 |
7.73 | 7.56 | 7.60 | 115,193 |
| 14 Jun 17 |
7.63000 +0.10 |
7.71 | 7.56 | 7.57 | 87,326 |
| 13 Jun 17 |
7.53000 +0.01 |
7.59 | 7.51 | 7.57 | 59,898 |
| 12 Jun 17 |
7.52000 -0.04 |
7.59 | 7.51 | 7.58 | 66,454 |
| 09 Jun 17 |
7.56000 -0.06 |
7.62 | 7.47 | 7.59 | 104,666 |
| 08 Jun 17 |
7.62000 +0.16 |
7.79 | 7.48 | 7.49 | 222,450 |
| 07 Jun 17 |
7.46000 -0.03 |
7.55 | 7.42 | 7.49 | 73,234 |
| 06 Jun 17 |
7.49000 -0.06 |
7.60 | 7.46 | 7.55 | 102,272 |
| 05 Jun 17 |
7.55000 -0.04 |
7.60 | 7.45 | 7.59 | 52,899 |
| 02 Jun 17 |
7.59000 -0.16 |
7.89 | 7.54 | 7.80 | 210,832 |
| 01 Jun 17 |
7.75000 +0.51 |
7.78 | 7.22 | 7.22 | 299,885 |
| 31 May 17 |
7.24000 +0.00 |
7.27 | 7.12 | 7.27 | 134,779 |
| 30 May 17 |
7.24000 -0.05 |
7.34 | 7.19 | 7.30 | 104,262 |
| 29 May 17 |
7.29000 +0.13 |
7.39 | 7.17 | 7.19 | 226,414 |
| 26 May 17 |
7.16000 -0.03 |
7.21 | 7.15 | 7.19 | 78,673 |
| 25 May 17 |
7.19000 +0.04 |
7.23 | 7.14 | 7.15 | 125,124 |
| 24 May 17 |
7.15000 +0.08 |
7.15 | 7.01 | 7.09 | 153,437 |
| 23 May 17 |
7.07000 +0.06 |
7.11 | 6.98 | 7.02 | 232,329 |
| 22 May 17 |
7.01000 -0.15 |
7.09 | 6.97 | 7.07 | 178,155 |
| 19 May 17 |
7.16000 +0.07 |
7.21 | 7.07 | 7.07 | 208,052 |
| 18 May 17 |
7.09000 +0.00 |
7.09 | 6.83 | 7.05 | 286,637 |
| 17 May 17 |
7.09000 -0.14 |
7.26 | 7.05 | 7.20 | 160,829 |
| 16 May 17 |
7.23000 -0.02 |
7.26 | 7.14 | 7.20 | 62,747 |
| 15 May 17 |
7.25000 +0.04 |
7.27 | 7.16 | 7.21 | 98,930 |
| 12 May 17 |
7.21000 +0.00 |
7.23 | 7.11 | 7.23 | 152,147 |
| 11 May 17 |
7.21000 -0.09 |
7.30 | 7.17 | 7.30 | 111,780 |
| 10 May 17 |
7.30000 -0.10 |
7.39 | 7.28 | 7.37 | 139,666 |
| 09 May 17 |
7.40000 +0.06 |
7.44 | 7.33 | 7.35 | 169,372 |
| 08 May 17 |
7.34000 -0.06 |
7.44 | 7.33 | 7.40 | 56,853 |
| 05 May 17 |
7.40000 +0.20 |
7.40 | 7.18 | 7.18 | 257,996 |
| 04 May 17 |
7.20000 +0.05 |
7.28 | 7.11 | 7.15 | 210,449 |
| 03 May 17 |
7.15000 -0.01 |
7.15 | 7.03 | 7.15 | 138,888 |
| 02 May 17 |
7.16000 -0.02 |
7.20 | 7.15 | 7.20 | 351,494 |
| 28 Apr 17 |
7.18000 +0.05 |
7.20 | 7.09 | 7.09 | 180,248 |
| 27 Apr 17 |
7.13000 +0.01 |
7.20 | 6.82 | 7.14 | 410,352 |
| 26 Apr 17 |
7.12000 -0.03 |
7.15 | 7.10 | 7.15 | 80,463 |
| 25 Apr 17 |
7.15000 +0.04 |
7.20 | 7.07 | 7.15 | 165,016 |
| 24 Apr 17 |
7.11000 +0.12 |
7.32 | 7.06 | 7.20 | 858,283 |
| 21 Apr 17 |
6.99000 +0.10 |
7.04 | 6.80 | 6.90 | 133,706 |
| 20 Apr 17 |
6.89000 +0.03 |
6.92 | 6.72 | 6.85 | 113,730 |
| 19 Apr 17 |
6.86000 +0.07 |
6.97 | 6.73 | 6.75 | 102,646 |
| 18 Apr 17 |
6.79000 -0.23 |
7.04 | 6.75 | 7.01 | 174,085 |
| 13 Apr 17 |
7.02000 -0.25 |
7.26 | 7.00 | 7.26 | 170,990 |
| 12 Apr 17 |
7.27000 +0.27 |
7.31 | 7.05 | 7.06 | 161,471 |
| 11 Apr 17 |
7.00000 -0.15 |
7.14 | 7.00 | 7.14 | 210,042 |
| 10 Apr 17 |
7.15000 -0.05 |
7.31 | 7.08 | 7.24 | 96,879 |
| 07 Apr 17 |
7.20000 -0.09 |
7.29 | 7.12 | 7.25 | 118,683 |
| 06 Apr 17 |
7.29000 +0.04 |
7.30 | 7.16 | 7.20 | 77,229 |
| 05 Apr 17 |
7.25000 +0.22 |
7.25 | 7.00 | 7.01 | 145,507 |
| 04 Apr 17 |
7.03000 +0.03 |
7.05 | 6.98 | 7.00 | 153,265 |
| 03 Apr 17 |
7.00000 -0.05 |
7.13 | 6.98 | 7.06 | 133,923 |
| 31 Mar 17 |
7.05000 -0.06 |
7.18 | 7.03 | 7.11 | 147,972 |
| 30 Mar 17 |
7.11000 +0.07 |
7.11 | 6.97 | 7.07 | 88,461 |
| 29 Mar 17 |
7.04000 -0.19 |
7.25 | 6.96 | 7.25 | 185,914 |
| 28 Mar 17 |
7.23000 +0.08 |
7.36 | 7.15 | 7.27 | 150,591 |
| 27 Mar 17 |
7.15000 +0.11 |
7.24 | 6.95 | 7.04 | 97,658 |
| 24 Mar 17 |
7.04000 -0.01 |
7.18 | 6.98 | 7.05 | 93,811 |
| 23 Mar 17 |
7.05000 +0.00 |
7.15 | 7.00 | 7.04 | 108,579 |
| 22 Mar 17 |
7.05000 -0.12 |
7.17 | 7.00 | 7.17 | 109,577 |
| 21 Mar 17 |
7.17000 -0.06 |
7.30 | 7.12 | 7.29 | 191,246 |
| 20 Mar 17 |
7.23000 -0.02 |
7.35 | 7.18 | 7.32 | 345,542 |
| 17 Mar 17 |
7.25000 +0.16 |
7.26 | 6.97 | 7.09 | 235,030 |
| 16 Mar 17 |
7.09000 -0.06 |
7.19 | 7.01 | 7.19 | 108,704 |
| 15 Mar 17 |
7.15000 -0.07 |
7.25 | 7.10 | 7.24 | 98,319 |
| 14 Mar 17 |
7.22000 -0.07 |
7.27 | 7.20 | 7.27 | 125,893 |
| 13 Mar 17 |
7.29000 +0.02 |
7.29 | 7.20 | 7.25 | 36,687 |
| 10 Mar 17 |
7.27000 +0.00 |
7.33 | 7.22 | 7.25 | 45,948 |
| 09 Mar 17 |
7.27000 -0.03 |
7.28 | 7.11 | 7.26 | 108,005 |
| 08 Mar 17 |
7.30000 +0.00 |
7.39 | 7.24 | 7.30 | 95,046 |
| 07 Mar 17 |
7.30000 -0.06 |
7.35 | 7.25 | 7.35 | 98,932 |
| 06 Mar 17 |
7.36000 +0.09 |
7.46 | 7.27 | 7.30 | 138,188 |
| 03 Mar 17 |
7.27000 +0.28 |
7.30 | 6.95 | 6.95 | 171,612 |
| 02 Mar 17 |
6.99000 +0.04 |
7.07 | 6.92 | 6.98 | 71,240 |
| 01 Mar 17 |
6.95000 +0.06 |
7.13 | 6.90 | 6.90 | 149,546 |
| 28 Feb 17 |
6.89000 +0.03 |
6.92 | 6.76 | 6.88 | 107,332 |
| 27 Feb 17 |
6.86000 +0.10 |
6.93 | 6.65 | 6.75 | 128,538 |
| 24 Feb 17 |
6.76000 -0.13 |
6.90 | 6.75 | 6.89 | 153,505 |
| 23 Feb 17 |
6.89000 +0.00 |
6.95 | 6.83 | 6.89 | 97,259 |
| 22 Feb 17 |
6.89000 -0.01 |
6.93 | 6.71 | 6.91 | 131,958 |
| 21 Feb 17 |
6.90000 +0.01 |
6.96 | 6.75 | 6.85 | 81,726 |
| 20 Feb 17 |
6.89000 -0.10 |
7.08 | 6.81 | 7.01 | 120,610 |
| 17 Feb 17 |
6.99000 -0.10 |
7.14 | 6.98 | 7.09 | 113,924 |
| 16 Feb 17 |
7.09000 -0.01 |
7.14 | 6.98 | 7.05 | 125,801 |
| 15 Feb 17 |
7.10000 +0.20 |
7.18 | 6.90 | 6.90 | 221,947 |
| 14 Feb 17 |
6.90000 +0.41 |
6.92 | 6.49 | 6.50 | 345,349 |
| 13 Feb 17 |
6.49000 +0.27 |
6.59 | 6.19 | 6.20 | 555,566 |
| 10 Feb 17 |
6.22000 +0.04 |
6.23 | 6.08 | 6.18 | 625,831 |
| 09 Feb 17 |
6.18000 -0.01 |
6.30 | 5.99 | 6.15 | 454,448 |
| 08 Feb 17 |
6.19000 -0.07 |
6.30 | 6.16 | 6.22 | 118,295 |
| 07 Feb 17 |
6.26000 +0.06 |
6.32 | 6.15 | 6.20 | 73,694 |
| 06 Feb 17 |
6.20000 -0.16 |
6.39 | 6.20 | 6.35 | 81,235 |
| 03 Feb 17 |
6.36000 +0.15 |
6.37 | 6.21 | 6.25 | 80,198 |
| 02 Feb 17 |
6.21000 +0.13 |
6.25 | 6.05 | 6.08 | 118,783 |
| 01 Feb 17 |
6.08000 +0.10 |
6.09 | 6.00 | 6.01 | 98,309 |
| 31 Jan 17 |
5.98000 +0.08 |
6.05 | 5.83 | 5.89 | 333,784 |
| 30 Jan 17 |
5.90000 -0.09 |
5.95 | 5.82 | 5.95 | 272,751 |
| 27 Jan 17 |
5.99000 +0.01 |
6.03 | 5.91 | 5.96 | 111,525 |
| 26 Jan 17 |
5.98000 -0.05 |
6.06 | 5.97 | 6.05 | 124,388 |
| 25 Jan 17 |
6.03000 +0.02 |
6.05 | 6.00 | 6.01 | 63,476 |
| 24 Jan 17 |
6.01000 -0.03 |
6.05 | 5.98 | 6.05 | 68,755 |
| 23 Jan 17 |
6.04000 -0.09 |
6.12 | 6.02 | 6.10 | 192,173 |
| 20 Jan 17 |
6.13000 -0.10 |
6.28 | 6.06 | 6.20 | 752,428 |
| 19 Jan 17 |
6.23000 +0.06 |
6.24 | 6.15 | 6.20 | 71,468 |
| 18 Jan 17 |
6.17000 -0.15 |
6.30 | 6.10 | 6.30 | 134,697 |
| 17 Jan 17 |
6.32000 -0.01 |
6.32 | 6.21 | 6.30 | 140,220 |
| 16 Jan 17 |
6.33000 -0.05 |
6.38 | 6.24 | 6.38 | 130,379 |
| 13 Jan 17 |
6.38000 +0.09 |
6.41 | 6.29 | 6.30 | 86,102 |
| 12 Jan 17 |
6.29000 -0.08 |
6.43 | 6.28 | 6.39 | 91,280 |
| 11 Jan 17 |
6.37000 -0.01 |
6.43 | 6.33 | 6.39 | 64,972 |
| 10 Jan 17 |
6.38000 -0.04 |
6.45 | 6.37 | 6.44 | 77,589 |
| 09 Jan 17 |
6.42000 +0.04 |
6.45 | 6.38 | 6.44 | 87,468 |
| 06 Jan 17 |
6.38000 -0.02 |
6.44 | 6.35 | 6.40 | 62,586 |
| 05 Jan 17 |
6.40000 -0.07 |
6.50 | 6.35 | 6.50 | 129,146 |
| 04 Jan 17 |
6.47000 +0.07 |
6.50 | 6.41 | 6.45 | 105,094 |
| 03 Jan 17 |
6.40000 -0.14 |
6.64 | 6.38 | 6.54 | 197,125 |
| 02 Jan 17 |
6.54000 +0.34 |
6.55 | 6.26 | 6.26 | 146,822 |
| 30 Dec 16 |
6.20000 +0.12 |
6.28 | 6.05 | 6.14 | 79,771 |
| 29 Dec 16 |
6.08000 -0.02 |
6.25 | 6.05 | 6.10 | 88,209 |
| 28 Dec 16 |
6.10000 -0.02 |
6.20 | 6.10 | 6.15 | 68,800 |
| 27 Dec 16 |
6.12200 +0.09 |
6.17 | 6.02 | 6.03 | 55,356 |
| 23 Dec 16 |
6.02800 +0.02 |
6.12 | 5.99 | 6.00 | 105,772 |
| 22 Dec 16 |
6.00500 +0.00 |
6.05 | 5.97 | 6.05 | 76,201 |
| 21 Dec 16 |
6.00100 -0.18 |
6.20 | 5.95 | 6.18 | 112,770 |
| 20 Dec 16 |
6.17800 +0.01 |
6.20 | 6.14 | 6.20 | 66,897 |
| 19 Dec 16 |
6.16900 +0.07 |
6.20 | 6.13 | 6.15 | 268,836 |
| 16 Dec 16 |
6.10000 +0.10 |
6.15 | 6.01 | 6.05 | 208,187 |
| 15 Dec 16 |
6.00000 +0.07 |
6.07 | 5.86 | 5.90 | 184,122 |
| 14 Dec 16 |
5.92700 -0.05 |
6.09 | 5.85 | 6.00 | 164,189 |
| 13 Dec 16 |
5.97800 -0.01 |
6.00 | 5.94 | 5.95 | 64,776 |
| 12 Dec 16 |
5.98400 -0.12 |
6.16 | 5.97 | 6.10 | 106,893 |
| 09 Dec 16 |
6.10000 +0.05 |
6.11 | 6.02 | 6.10 | 111,421 |
| 08 Dec 16 |
6.05000 -0.03 |
6.16 | 5.91 | 6.10 | 136,635 |
| 07 Dec 16 |
6.07600 +0.22 |
6.14 | 5.87 | 5.87 | 147,137 |
| 06 Dec 16 |
5.85400 +0.07 |
5.93 | 5.76 | 5.80 | 128,418 |
| 05 Dec 16 |
5.78900 +0.10 |
5.79 | 5.68 | 5.70 | 1,605,847 |
| 02 Dec 16 |
5.69000 -0.02 |
5.79 | 5.66 | 5.70 | 183,079 |
| 01 Dec 16 |
5.71000 +0.16 |
5.75 | 5.51 | 5.51 | 93,224 |
| 30 Nov 16 |
5.54500 -0.04 |
5.65 | 5.52 | 5.55 | 127,569 |
| 29 Nov 16 |
5.58100 +0.01 |
5.70 | 5.55 | 5.57 | 94,431 |
| 28 Nov 16 |
5.57100 -0.02 |
5.65 | 5.55 | 5.65 | 111,777 |
| 25 Nov 16 |
5.59300 -0.10 |
5.75 | 5.59 | 5.71 | 66,489 |
| 24 Nov 16 |
5.69100 +0.02 |
5.82 | 5.67 | 5.70 | 69,717 |
| 23 Nov 16 |
5.67100 +0.02 |
5.88 | 5.62 | 5.76 | 139,927 |
| 22 Nov 16 |
5.65500 +0.12 |
5.74 | 5.55 | 5.55 | 71,699 |
| 21 Nov 16 |
5.53100 +0.02 |
5.60 | 5.51 | 5.53 | 57,508 |
| 18 Nov 16 |
5.51600 +0.06 |
5.57 | 5.45 | 5.50 | 133,078 |
| 17 Nov 16 |
5.45600 +0.03 |
5.49 | 5.40 | 5.45 | 134,260 |
| 16 Nov 16 |
5.42300 -0.05 |
5.54 | 5.41 | 5.46 | 82,878 |
| 15 Nov 16 |
5.47500 -0.08 |
5.66 | 5.45 | 5.55 | 91,315 |
| 14 Nov 16 |
5.55000 -0.05 |
5.70 | 5.52 | 5.70 | 58,526 |
| 11 Nov 16 |
5.60100 +0.00 |
5.86 | 5.55 | 5.61 | 161,471 |
| 10 Nov 16 |
5.60200 +0.22 |
5.70 | 5.38 | 5.43 | 140,893 |
| 09 Nov 16 |
5.38000 +0.21 |
5.40 | 4.90 | 5.05 | 1,071,800 |
| 08 Nov 16 |
5.17000 -0.09 |
5.33 | 5.13 | 5.30 | 163,201 |
| 07 Nov 16 |
5.26200 -0.05 |
5.40 | 5.26 | 5.35 | 86,695 |
| 04 Nov 16 |
5.31700 -0.22 |
5.51 | 5.23 | 5.49 | 230,465 |
| 03 Nov 16 |
5.54000 -0.14 |
5.74 | 5.54 | 5.70 | 86,107 |
| 02 Nov 16 |
5.68100 -0.19 |
5.89 | 5.68 | 5.89 | 182,375 |
| 01 Nov 16 |
5.87000 -0.03 |
5.95 | 5.86 | 5.90 | 91,611 |
| 31 Oct 16 |
5.89900 -0.03 |
5.94 | 5.90 | 5.94 | 72,048 |
| 28 Oct 16 |
5.92800 -0.09 |
6.02 | 5.90 | 6.00 | 111,509 |
| 27 Oct 16 |
6.01300 -0.03 |
6.09 | 6.00 | 6.01 | 61,146 |
| 26 Oct 16 |
6.04500 -0.05 |
6.10 | 5.98 | 6.05 | 90,812 |
| 25 Oct 16 |
6.09000 -0.11 |
6.23 | 6.05 | 6.23 | 142,030 |
| 24 Oct 16 |
6.20000 -0.01 |
6.26 | 6.11 | 6.20 | 211,882 |
| 21 Oct 16 |
6.21000 -0.02 |
6.25 | 6.18 | 6.22 | 173,017 |
| 20 Oct 16 |
6.23300 -0.07 |
6.33 | 6.22 | 6.26 | 109,971 |
| 19 Oct 16 |
6.30000 -0.07 |
6.40 | 6.30 | 6.38 | 107,722 |
| 18 Oct 16 |
6.37200 +0.08 |
6.42 | 6.30 | 6.30 | 80,698 |
| 17 Oct 16 |
6.29400 -0.17 |
6.47 | 6.28 | 6.45 | 67,533 |
| 14 Oct 16 |
6.46700 +0.12 |
6.58 | 6.35 | 6.35 | 72,912 |
| 13 Oct 16 |
6.35000 +0.02 |
6.35 | 6.21 | 6.34 | 58,617 |
| 12 Oct 16 |
6.33300 -0.03 |
6.53 | 6.31 | 6.35 | 122,220 |
| 11 Oct 16 |
6.36700 -0.07 |
6.39 | 6.24 | 6.37 | 98,771 |
| 10 Oct 16 |
6.43400 -0.06 |
6.50 | 6.30 | 6.50 | 65,381 |
| 07 Oct 16 |
6.49000 -0.17 |
6.67 | 6.45 | 6.67 | 73,955 |
| 06 Oct 16 |
6.66300 +0.10 |
6.75 | 6.59 | 6.60 | 78,206 |
| 05 Oct 16 |
6.56800 +0.29 |
6.59 | 6.25 | 6.25 | 175,432 |
| 04 Oct 16 |
6.28000 -0.09 |
6.45 | 6.25 | 6.39 | 128,160 |
| 03 Oct 16 |
6.37000 -0.08 |
6.53 | 6.32 | 6.40 | 99,877 |
| 30 Sep 16 |
6.45000 +0.05 |
6.49 | 6.25 | 6.35 | 259,730 |
| 29 Sep 16 |
6.40000 +0.03 |
6.45 | 6.27 | 6.40 | 127,178 |
| 28 Sep 16 |
6.37200 +0.07 |
6.37 | 6.21 | 6.21 | 115,927 |
| 27 Sep 16 |
6.30100 -0.12 |
6.48 | 6.20 | 6.43 | 181,418 |
| 26 Sep 16 |
6.42000 +0.05 |
6.42 | 6.27 | 6.37 | 127,649 |
| 23 Sep 16 |
6.37100 -0.01 |
6.43 | 6.17 | 6.32 | 212,349 |
| 22 Sep 16 |
6.37700 +0.24 |
6.40 | 6.20 | 6.20 | 1,136,205 |
| 21 Sep 16 |
6.14000 +0.28 |
6.18 | 5.87 | 5.88 | 268,674 |
| 20 Sep 16 |
5.85500 +0.41 |
5.88 | 5.61 | 5.61 | 431,623 |
| 19 Sep 16 |
5.44100 +0.12 |
5.48 | 5.29 | 5.30 | 116,828 |
| 16 Sep 16 |
5.31800 +0.08 |
5.32 | 5.21 | 5.25 | 185,102 |
| 15 Sep 16 |
5.23700 +0.02 |
5.30 | 5.20 | 5.23 | 81,017 |
| 14 Sep 16 |
5.21500 -0.01 |
5.28 | 5.19 | 5.28 | 148,627 |
| 13 Sep 16 |
5.23000 +0.07 |
5.29 | 5.16 | 5.16 | 278,153 |
| 12 Sep 16 |
5.16300 -0.08 |
5.24 | 5.10 | 5.16 | 95,241 |
| 09 Sep 16 |
5.24200 -0.03 |
5.39 | 5.20 | 5.26 | 153,970 |
| 08 Sep 16 |
5.26800 +0.18 |
5.27 | 5.09 | 5.14 | 122,341 |
| 07 Sep 16 |
5.09100 +0.09 |
5.15 | 5.04 | 5.05 | 153,042 |
| 06 Sep 16 |
5.00300 -0.02 |
5.05 | 5.00 | 5.00 | 73,381 |
| 05 Sep 16 |
5.02000 -0.12 |
5.14 | 5.00 | 5.14 | 147,730 |
| 02 Sep 16 |
5.13500 +0.09 |
5.15 | 5.00 | 5.05 | 228,497 |
| 01 Sep 16 |
5.04900 +0.27 |
5.07 | 4.79 | 4.79 | 466,778 |
| 31 Aug 16 |
4.78000 +0.01 |
4.80 | 4.72 | 4.79 | 87,029 |
| 30 Aug 16 |
4.76900 +0.10 |
4.79 | 4.61 | 4.67 | 186,367 |
| 29 Aug 16 |
4.66700 +0.00 |
4.70 | 4.60 | 4.65 | 173,148 |
| 26 Aug 16 |
4.66400 +0.11 |
4.70 | 4.51 | 4.54 | 119,817 |
| 25 Aug 16 |
4.55000 -0.06 |
4.65 | 4.50 | 4.65 | 93,201 |
| 24 Aug 16 |
4.60600 +0.01 |
4.70 | 4.56 | 4.60 | 82,182 |
| 23 Aug 16 |
4.59400 +0.02 |
4.65 | 4.55 | 4.56 | 87,247 |
| 22 Aug 16 |
4.57200 +0.09 |
4.60 | 4.48 | 4.48 | 47,921 |
| 19 Aug 16 |
4.48300 -0.11 |
4.60 | 4.45 | 4.60 | 105,313 |
| 18 Aug 16 |
4.59400 +0.04 |
4.64 | 4.52 | 4.56 | 88,725 |
| 17 Aug 16 |
4.55100 -0.05 |
4.65 | 4.55 | 4.65 | 84,140 |
| 16 Aug 16 |
4.59600 -0.07 |
4.70 | 4.55 | 4.65 | 112,447 |
| 15 Aug 16 |
4.67000 -0.04 |
4.75 | 4.65 | 4.74 | 101,432 |
| 12 Aug 16 |
4.70900 -0.01 |
4.74 | 4.65 | 4.70 | 98,795 |
| 11 Aug 16 |
4.72100 +0.03 |
4.74 | 4.65 | 4.65 | 60,403 |
| 10 Aug 16 |
4.69100 -0.03 |
4.74 | 4.60 | 4.74 | 161,010 |
| 09 Aug 16 |
4.72100 +0.01 |
4.75 | 4.65 | 4.75 | 121,318 |
| 08 Aug 16 |
4.71200 +0.00 |
4.80 | 4.70 | 4.71 | 147,214 |
| 05 Aug 16 |
4.71300 +0.22 |
4.73 | 4.53 | 4.55 | 228,006 |
| 04 Aug 16 |
4.49500 +0.07 |
4.55 | 4.41 | 4.43 | 133,504 |
| 03 Aug 16 |
4.42900 +0.00 |
4.45 | 4.36 | 4.42 | 164,682 |
| 02 Aug 16 |
4.42700 -0.08 |
4.53 | 4.40 | 4.53 | 166,905 |
| 01 Aug 16 |
4.51000 -0.04 |
4.63 | 4.50 | 4.60 | 102,327 |
| 29 Jul 16 |
4.55400 -0.09 |
4.69 | 4.52 | 4.64 | 221,959 |
| 28 Jul 16 |
4.64000 -0.04 |
4.74 | 4.60 | 4.66 | 227,809 |
| 27 Jul 16 |
4.68200 +0.05 |
4.72 | 4.60 | 4.65 | 158,845 |
| 26 Jul 16 |
4.63000 -0.17 |
4.80 | 4.57 | 4.80 | 225,225 |
| 25 Jul 16 |
4.79700 +0.10 |
4.83 | 4.65 | 4.65 | 221,553 |
| 22 Jul 16 |
4.70000 +0.03 |
4.72 | 4.62 | 4.65 | 117,167 |
| 21 Jul 16 |
4.66800 -0.05 |
4.75 | 4.64 | 4.75 | 87,709 |
| 20 Jul 16 |
4.71600 +0.07 |
4.75 | 4.67 | 4.70 | 67,071 |
| 19 Jul 16 |
4.65000 -0.09 |
4.75 | 4.60 | 4.74 | 176,569 |
| 18 Jul 16 |
4.73700 +0.03 |
4.80 | 4.70 | 4.75 | 58,376 |
| 15 Jul 16 |
4.70500 -0.10 |
4.79 | 4.70 | 4.75 | 121,529 |
| 14 Jul 16 |
4.80000 +0.12 |
4.80 | 4.68 | 4.71 | 250,657 |
| 13 Jul 16 |
4.68200 +0.03 |
4.71 | 4.56 | 4.66 | 240,849 |
| 12 Jul 16 |
4.65100 +0.15 |
4.70 | 4.50 | 4.54 | 227,993 |
| 11 Jul 16 |
4.50000 +0.00 |
4.54 | 4.47 | 4.51 | 207,958 |
| 08 Jul 16 |
4.50000 +0.10 |
4.54 | 4.35 | 4.43 | 324,419 |
| 07 Jul 16 |
4.40000 +0.06 |
4.50 | 4.26 | 4.34 | 686,413 |
| 06 Jul 16 |
4.33600 +0.13 |
4.41 | 4.08 | 4.20 | 1,211,090 |
| 05 Jul 16 |
4.20500 -1.78 |
5.39 | 4.16 | 5.39 | 3,072,150 |
| 04 Jul 16 |
5.98500 -0.09 |
6.10 | 5.94 | 6.10 | 92,939 |
| 01 Jul 16 |
6.08000 -0.03 |
6.14 | 6.05 | 6.14 | 82,728 |
| 30 Jun 16 |
6.11000 +0.01 |
6.11 | 6.07 | 6.10 | 128,324 |
| 29 Jun 16 |
6.10000 +0.03 |
6.20 | 6.10 | 6.11 | 188,714 |
| 28 Jun 16 |
6.07500 +0.03 |
6.20 | 6.07 | 6.20 | 208,939 |
| 27 Jun 16 |
6.04900 -0.44 |
6.50 | 6.01 | 6.50 | 247,778 |
| 24 Jun 16 |
6.48400 -0.42 |
6.70 | 6.26 | 6.46 | 234,095 |
| 23 Jun 16 |
6.90000 +0.04 |
6.96 | 6.81 | 6.87 | 118,073 |
| 22 Jun 16 |
6.85600 +0.02 |
6.94 | 6.77 | 6.85 | 104,634 |
| 21 Jun 16 |
6.83800 +0.04 |
6.88 | 6.76 | 6.82 | 66,843 |
| 20 Jun 16 |
6.79800 +0.05 |
6.89 | 6.79 | 6.80 | 67,775 |
| 17 Jun 16 |
6.75100 +0.29 |
6.89 | 6.45 | 6.50 | 525,593 |
| 16 Jun 16 |
6.46000 -0.04 |
6.50 | 6.40 | 6.50 | 135,637 |
| 15 Jun 16 |
6.50000 +0.03 |
6.56 | 6.41 | 6.49 | 112,218 |
| 14 Jun 16 |
6.47200 +0.01 |
6.51 | 6.38 | 6.46 | 147,800 |
| 13 Jun 16 |
6.46100 -0.12 |
6.57 | 6.46 | 6.56 | 165,866 |
| 10 Jun 16 |
6.58000 -0.28 |
6.90 | 6.57 | 6.85 | 406,926 |
| 09 Jun 16 |
6.86000 -0.21 |
7.07 | 6.82 | 7.07 | 99,647 |
| 08 Jun 16 |
7.06800 +0.05 |
7.12 | 7.03 | 7.05 | 66,918 |
| 07 Jun 16 |
7.02000 +0.04 |
7.10 | 6.99 | 6.99 | 164,750 |
| 06 Jun 16 |
6.98000 +0.09 |
7.00 | 6.86 | 6.86 | 92,520 |
| 03 Jun 16 |
6.89000 +0.03 |
6.95 | 6.84 | 6.90 | 93,744 |
| 02 Jun 16 |
6.86500 +0.01 |
6.89 | 6.85 | 6.85 | 45,174 |
| 01 Jun 16 |
6.85000 +0.01 |
6.87 | 6.79 | 6.85 | 78,942 |
| 31 May 16 |
6.84300 -0.04 |
6.92 | 6.76 | 6.88 | 658,486 |
| 30 May 16 |
6.88000 -0.01 |
6.96 | 6.88 | 6.95 | 107,239 |
| 27 May 16 |
6.89000 +0.13 |
6.91 | 6.71 | 6.75 | 160,034 |
| 26 May 16 |
6.76200 +0.02 |
6.80 | 6.70 | 6.80 | 174,793 |
| 25 May 16 |
6.74200 -0.34 |
6.88 | 6.66 | 6.66 | 426,393 |
| 24 May 16 |
7.07900 -0.01 |
7.15 | 7.05 | 7.10 | 360,796 |
| 23 May 16 |
7.09000 +0.14 |
7.13 | 6.97 | 7.00 | 109,362 |
| 20 May 16 |
6.95400 +0.04 |
7.00 | 6.91 | 6.91 | 34,637 |
| 19 May 16 |
6.91000 -0.12 |
7.00 | 6.80 | 7.00 | 85,491 |
| 18 May 16 |
7.02700 +0.17 |
7.05 | 6.85 | 6.90 | 127,467 |
| 17 May 16 |
6.85700 +0.02 |
7.00 | 6.85 | 6.85 | 42,601 |
| 16 May 16 |
6.84000 +0.06 |
6.85 | 6.74 | 6.75 | 24,561 |
| 13 May 16 |
6.77700 +0.03 |
6.83 | 6.75 | 6.83 | 35,128 |
| 12 May 16 |
6.75000 -0.03 |
6.94 | 6.75 | 6.75 | 80,306 |
| 11 May 16 |
6.78000 +0.08 |
6.80 | 6.70 | 6.72 | 38,248 |
| 10 May 16 |
6.70200 +0.10 |
6.75 | 6.62 | 6.62 | 43,280 |
| 09 May 16 |
6.60100 -0.20 |
6.80 | 6.60 | 6.80 | 79,973 |
| 06 May 16 |
6.79900 -0.06 |
6.89 | 6.80 | 6.85 | 55,578 |
| 05 May 16 |
6.86300 -0.04 |
7.00 | 6.75 | 6.77 | 149,643 |
| 04 May 16 |
6.89900 -0.14 |
7.10 | 6.80 | 7.04 | 102,879 |
| 03 May 16 |
7.03600 -0.01 |
7.10 | 7.00 | 7.10 | 43,184 |
| 02 May 16 |
7.04600 +0.00 |
7.10 | 6.99 | 7.10 | 39,162 |
| 29 Apr 16 |
7.04900 +0.01 |
7.09 | 6.97 | 7.05 | 117,816 |
| 28 Apr 16 |
7.04000 -0.09 |
7.16 | 6.95 | 7.15 | 59,357 |
| 27 Apr 16 |
7.13200 -0.16 |
7.33 | 7.13 | 7.26 | 69,942 |
| 26 Apr 16 |
7.28900 -0.01 |
7.35 | 7.29 | 7.30 | 41,933 |
| 25 Apr 16 |
7.30000 +0.08 |
7.34 | 7.20 | 7.25 | 55,803 |
| 22 Apr 16 |
7.22100 -0.02 |
7.29 | 7.22 | 7.29 | 112,468 |
| 21 Apr 16 |
7.24200 -0.01 |
7.29 | 7.23 | 7.25 | 106,666 |
| 20 Apr 16 |
7.25000 +0.00 |
7.30 | 7.20 | 7.20 | 134,892 |
| 19 Apr 16 |
7.25000 +0.02 |
7.28 | 7.21 | 7.25 | 57,902 |
| 18 Apr 16 |
7.23000 -0.02 |
7.24 | 7.15 | 7.20 | 82,091 |
| 15 Apr 16 |
7.25000 +0.01 |
7.28 | 7.24 | 7.25 | 31,531 |
| 14 Apr 16 |
7.24100 +0.01 |
7.28 | 7.24 | 7.24 | 49,455 |
| 13 Apr 16 |
7.23600 +0.01 |
7.28 | 7.21 | 7.21 | 75,149 |
| 12 Apr 16 |
7.22900 -0.09 |
7.35 | 7.18 | 7.35 | 73,479 |
| 11 Apr 16 |
7.31900 +0.01 |
7.40 | 7.26 | 7.30 | 68,114 |
| 08 Apr 16 |
7.30600 +0.17 |
7.32 | 7.13 | 7.14 | 62,714 |
| 07 Apr 16 |
7.13800 +0.16 |
7.20 | 7.00 | 7.00 | 108,739 |
| 06 Apr 16 |
6.98000 +0.01 |
7.05 | 6.95 | 6.96 | 71,598 |
| 05 Apr 16 |
6.97100 -0.27 |
7.25 | 6.96 | 7.25 | 83,489 |
| 04 Apr 16 |
7.24000 -0.01 |
7.30 | 7.20 | 7.30 | 34,958 |
| 01 Apr 16 |
7.25000 +0.00 |
7.34 | 7.21 | 7.25 | 77,453 |
| 31 Mar 16 |
7.25200 +0.00 |
7.34 | 7.20 | 7.25 | 213,662 |
| 30 Mar 16 |
7.24700 +0.17 |
7.25 | 7.09 | 7.10 | 79,787 |
| 29 Mar 16 |
7.07800 -0.04 |
7.18 | 7.04 | 7.11 | 84,934 |
| 24 Mar 16 |
7.11400 -0.04 |
7.15 | 7.03 | 7.15 | 75,680 |
| 23 Mar 16 |
7.15200 -0.14 |
7.32 | 7.14 | 7.25 | 102,657 |
| 22 Mar 16 |
7.28800 +0.02 |
7.30 | 7.18 | 7.27 | 74,909 |
| 21 Mar 16 |
7.27000 -0.09 |
7.40 | 7.27 | 7.30 | 70,017 |
| 18 Mar 16 |
7.35800 +0.00 |
7.41 | 7.27 | 7.40 | 198,989 |
| 17 Mar 16 |
7.35300 -0.05 |
7.45 | 7.27 | 7.45 | 82,360 |
| 16 Mar 16 |
7.40000 +0.08 |
7.45 | 7.32 | 7.32 | 66,060 |
| 15 Mar 16 |
7.32100 -0.08 |
7.45 | 7.28 | 7.36 | 105,137 |
| 14 Mar 16 |
7.40400 +0.19 |
7.43 | 7.22 | 7.23 | 122,487 |
| 11 Mar 16 |
7.21700 +0.10 |
7.25 | 7.12 | 7.15 | 117,190 |
| 10 Mar 16 |
7.12000 +0.04 |
7.26 | 7.08 | 7.08 | 203,144 |
| 09 Mar 16 |
7.08000 +0.06 |
7.09 | 7.01 | 7.01 | 64,665 |
| 08 Mar 16 |
7.02000 -0.08 |
7.12 | 7.00 | 7.06 | 93,123 |
| 07 Mar 16 |
7.10000 -0.05 |
7.19 | 6.99 | 7.19 | 122,603 |
| 04 Mar 16 |
7.14900 +0.22 |
7.20 | 6.95 | 6.95 | 157,620 |
| 03 Mar 16 |
6.92900 +0.15 |
7.00 | 6.78 | 6.78 | 145,840 |
| 02 Mar 16 |
6.77600 +0.06 |
6.83 | 6.76 | 6.80 | 157,267 |
| 01 Mar 16 |
6.71700 +0.11 |
6.88 | 6.60 | 6.60 | 196,805 |
| 29 Feb 16 |
6.61000 +0.01 |
6.64 | 6.50 | 6.60 | 85,143 |
| 26 Feb 16 |
6.60000 +0.14 |
6.62 | 6.43 | 6.43 | 143,342 |
| 25 Feb 16 |
6.45600 +0.02 |
6.50 | 6.41 | 6.45 | 129,346 |
| 24 Feb 16 |
6.43600 +0.03 |
6.48 | 6.35 | 6.40 | 157,249 |
| 23 Feb 16 |
6.40200 -0.11 |
6.61 | 6.40 | 6.47 | 126,696 |
| 22 Feb 16 |
6.51000 +0.20 |
6.51 | 6.33 | 6.33 | 145,797 |
| 19 Feb 16 |
6.31400 +0.15 |
6.35 | 6.10 | 6.19 | 209,876 |
| 18 Feb 16 |
6.16000 +0.17 |
6.26 | 5.98 | 6.00 | 372,896 |
| 17 Feb 16 |
5.98900 +0.00 |
6.02 | 5.90 | 5.98 | 269,357 |
| 16 Feb 16 |
5.99100 -0.01 |
6.05 | 5.86 | 6.01 | 284,691 |
| 15 Feb 16 |
6.00000 -0.12 |
6.07 | 5.97 | 6.05 | 441,349 |
| 12 Feb 16 |
6.12100 -0.10 |
6.39 | 5.95 | 6.30 | 360,865 |
| 11 Feb 16 |
6.22000 -0.30 |
6.54 | 6.22 | 6.50 | 281,835 |
| 10 Feb 16 |
6.51700 -0.24 |
6.81 | 6.45 | 6.72 | 415,051 |
| 09 Feb 16 |
6.76000 -0.43 |
7.18 | 6.74 | 7.17 | 225,139 |
| 08 Feb 16 |
7.19000 +0.01 |
7.22 | 7.14 | 7.20 | 155,826 |
| 05 Feb 16 |
7.18500 -0.05 |
7.28 | 7.15 | 7.23 | 89,318 |
| 04 Feb 16 |
7.23300 -0.04 |
7.35 | 7.15 | 7.35 | 100,544 |
| 03 Feb 16 |
7.26900 -0.19 |
7.54 | 7.25 | 7.50 | 150,806 |
| 02 Feb 16 |
7.45500 -0.16 |
7.63 | 7.40 | 7.63 | 116,371 |
| 01 Feb 16 |
7.61600 +0.05 |
7.64 | 7.50 | 7.61 | 128,881 |
| 29 Jan 16 |
7.56500 +0.14 |
7.57 | 7.39 | 7.50 | 319,759 |
| 28 Jan 16 |
7.43000 -0.31 |
7.75 | 7.38 | 7.75 | 317,122 |
| 27 Jan 16 |
7.73800 +0.01 |
7.85 | 7.66 | 7.75 | 251,706 |
| 26 Jan 16 |
7.72600 -0.21 |
7.92 | 7.73 | 7.90 | 507,037 |
| 25 Jan 16 |
7.93100 -0.25 |
8.20 | 7.85 | 8.20 | 167,971 |
| 22 Jan 16 |
8.18000 +0.01 |
8.30 | 8.15 | 8.20 | 164,899 |
| 21 Jan 16 |
8.17500 -0.35 |
8.55 | 8.11 | 8.53 | 187,427 |
| 20 Jan 16 |
8.52500 -0.38 |
8.86 | 8.51 | 8.85 | 167,905 |
| 19 Jan 16 |
8.90600 +0.13 |
8.91 | 8.74 | 8.85 | 103,272 |
| 18 Jan 16 |
8.77500 -0.32 |
9.12 | 8.73 | 9.06 | 173,769 |
| 15 Jan 16 |
9.09000 -0.01 |
9.15 | 9.02 | 9.13 | 147,828 |
| 14 Jan 16 |
9.10100 +0.01 |
9.26 | 8.89 | 9.07 | 195,732 |
| 13 Jan 16 |
9.09500 +0.37 |
9.10 | 8.75 | 8.77 | 110,997 |
| 12 Jan 16 |
8.72700 +0.08 |
8.84 | 8.67 | 8.74 | 88,172 |
| 11 Jan 16 |
8.65000 -0.19 |
8.85 | 8.65 | 8.83 | 104,582 |
| 08 Jan 16 |
8.83900 +0.06 |
8.95 | 8.80 | 8.80 | 97,008 |
| 07 Jan 16 |
8.77700 -0.23 |
8.95 | 8.72 | 8.95 | 197,719 |
| 06 Jan 16 |
9.00900 -0.26 |
9.29 | 9.00 | 9.29 | 115,980 |
| 05 Jan 16 |
9.26600 +0.16 |
9.30 | 9.07 | 9.12 | 134,251 |
| 04 Jan 16 |
9.11000 -0.23 |
9.37 | 9.08 | 9.35 | 129,098 |
| 31 Dec 15 |
9.33600 +0.11 |
9.40 | 9.20 | 9.23 | 97,895 |
| 30 Dec 15 |
9.22900 +0.02 |
9.23 | 9.16 | 9.21 | 160,515 |
| 29 Dec 15 |
9.21200 +0.08 |
9.23 | 9.13 | 9.15 | 85,638 |
| 28 Dec 15 |
9.13300 -0.12 |
9.23 | 9.13 | 9.23 | 59,580 |
| 24 Dec 15 |
9.25000 +0.04 |
9.27 | 9.24 | 9.25 | 27,946 |
| 23 Dec 15 |
9.21000 +0.06 |
9.25 | 9.10 | 9.18 | 77,289 |
| 22 Dec 15 |
9.15300 -0.02 |
9.22 | 9.07 | 9.20 | 116,948 |
| 21 Dec 15 |
9.17000 +0.00 |
9.32 | 9.17 | 9.20 | 78,278 |
| 18 Dec 15 |
9.17000 -0.08 |
9.23 | 9.08 | 9.21 | 204,092 |
| 17 Dec 15 |
9.24800 +0.20 |
9.27 | 9.11 | 9.15 | 206,841 |
| 16 Dec 15 |
9.05100 -0.08 |
9.14 | 9.02 | 9.14 | 143,759 |
| 15 Dec 15 |
9.13500 -0.01 |
9.20 | 9.11 | 9.15 | 125,285 |
| 14 Dec 15 |
9.14900 +0.20 |
9.40 | 9.08 | 9.10 | 213,466 |
| 11 Dec 15 |
8.95100 +0.03 |
9.02 | 8.90 | 8.92 | 158,144 |
| 10 Dec 15 |
8.91600 +0.00 |
8.95 | 8.81 | 8.93 | 66,722 |
| 09 Dec 15 |
8.92100 -0.08 |
9.10 | 8.82 | 9.00 | 102,077 |
| 08 Dec 15 |
9.00300 -0.26 |
9.30 | 9.00 | 9.30 | 83,797 |
| 07 Dec 15 |
9.26700 +0.20 |
9.30 | 9.08 | 9.15 | 295,730 |
| 04 Dec 15 |
9.07000 +0.05 |
9.09 | 9.02 | 9.02 | 158,260 |
| 03 Dec 15 |
9.02200 -0.23 |
9.32 | 9.02 | 9.25 | 129,315 |
| 02 Dec 15 |
9.25000 +0.03 |
9.32 | 9.19 | 9.30 | 112,876 |
| 01 Dec 15 |
9.22300 -0.04 |
9.40 | 9.17 | 9.30 | 336,474 |
| 30 Nov 15 |
9.26100 +0.45 |
9.45 | 8.87 | 8.90 | 600,043 |
| 27 Nov 15 |
8.81200 +0.21 |
8.85 | 8.61 | 8.65 | 227,633 |
| 26 Nov 15 |
8.60000 -0.07 |
8.70 | 8.46 | 8.70 | 239,850 |
| 25 Nov 15 |
8.66700 -0.10 |
8.89 | 8.55 | 8.84 | 126,137 |
| 24 Nov 15 |
8.76600 -0.16 |
8.93 | 8.75 | 8.93 | 115,189 |
| 23 Nov 15 |
8.93000 +0.03 |
9.06 | 8.93 | 9.00 | 171,497 |
| 20 Nov 15 |
8.90200 +0.01 |
8.95 | 8.85 | 8.90 | 49,153 |
| 19 Nov 15 |
8.89000 +0.08 |
8.94 | 8.82 | 8.85 | 64,889 |
| 18 Nov 15 |
8.80700 -0.08 |
8.91 | 8.81 | 8.90 | 136,272 |
| 17 Nov 15 |
8.89100 +0.47 |
8.91 | 8.66 | 8.70 | 272,287 |
| 16 Nov 15 |
8.42500 -0.23 |
8.61 | 8.42 | 8.60 | 79,127 |
| 13 Nov 15 |
8.66000 +0.21 |
8.67 | 8.40 | 8.40 | 108,234 |
| 12 Nov 15 |
8.45100 -0.11 |
8.59 | 8.37 | 8.55 | 164,601 |
| 11 Nov 15 |
8.56500 -0.15 |
8.71 | 8.55 | 8.70 | 55,060 |
| 10 Nov 15 |
8.71000 -0.01 |
8.77 | 8.63 | 8.75 | 158,136 |
| 09 Nov 15 |
8.72000 +0.33 |
8.80 | 8.60 | 8.65 | 286,418 |
| 06 Nov 15 |
8.39300 +0.01 |
8.48 | 8.31 | 8.42 | 107,336 |
| 05 Nov 15 |
8.38100 -0.02 |
8.48 | 8.19 | 8.40 | 160,062 |
| 04 Nov 15 |
8.40000 +0.30 |
8.48 | 8.04 | 8.13 | 309,189 |
| 03 Nov 15 |
8.09600 +0.49 |
8.24 | 7.71 | 7.71 | 279,672 |
| 02 Nov 15 |
7.61000 +0.25 |
7.69 | 7.38 | 7.40 | 144,801 |
| 30 Oct 15 |
7.36300 -0.17 |
7.60 | 7.32 | 7.55 | 113,470 |
| 29 Oct 15 |
7.53600 -0.04 |
7.62 | 7.53 | 7.54 | 103,852 |
| 28 Oct 15 |
7.57500 +0.02 |
7.60 | 7.53 | 7.56 | 55,739 |
| 27 Oct 15 |
7.55300 -0.16 |
7.73 | 7.55 | 7.73 | 68,401 |
| 26 Oct 15 |
7.71200 +0.01 |
7.75 | 7.67 | 7.72 | 58,210 |
| 23 Oct 15 |
7.70000 +0.00 |
7.75 | 7.68 | 7.75 | 85,705 |
| 22 Oct 15 |
7.69600 +0.05 |
7.75 | 7.64 | 7.64 | 68,944 |
| 21 Oct 15 |
7.64200 -0.11 |
7.80 | 7.64 | 7.76 | 105,721 |
| 20 Oct 15 |
7.74800 -0.10 |
7.88 | 7.72 | 7.85 | 74,847 |
| 19 Oct 15 |
7.84900 +0.11 |
7.90 | 7.75 | 7.75 | 53,787 |
| 16 Oct 15 |
7.74200 +0.04 |
7.86 | 7.70 | 7.72 | 122,347 |
| 15 Oct 15 |
7.70500 -0.02 |
7.75 | 7.70 | 7.73 | 114,860 |
| 14 Oct 15 |
7.72700 +0.01 |
7.77 | 7.66 | 7.70 | 55,846 |
| 13 Oct 15 |
7.71600 -0.08 |
7.80 | 7.71 | 7.79 | 82,758 |
| 12 Oct 15 |
7.80000 +0.00 |
7.80 | 7.75 | 7.80 | 54,091 |
| 09 Oct 15 |
7.79900 +0.00 |
7.89 | 7.75 | 7.85 | 81,609 |
| 08 Oct 15 |
7.80000 -0.09 |
7.93 | 7.78 | 7.90 | 81,207 |
| 07 Oct 15 |
7.89000 +0.00 |
7.93 | 7.80 | 7.89 | 119,816 |
| 06 Oct 15 |
7.89200 -0.01 |
8.00 | 7.87 | 7.87 | 112,577 |
| 05 Oct 15 |
7.90100 -0.05 |
8.02 | 7.85 | 8.00 | 486,623 |
| 02 Oct 15 |
7.95100 +0.15 |
7.98 | 7.81 | 7.85 | 297,691 |
| 01 Oct 15 |
7.80000 -0.08 |
7.89 | 7.78 | 7.87 | 92,789 |
| 30 Sep 15 |
7.87600 +0.04 |
7.90 | 7.83 | 7.85 | 79,081 |
| 29 Sep 15 |
7.83700 +0.05 |
7.84 | 7.75 | 7.79 | 96,330 |
| 28 Sep 15 |
7.79100 -0.09 |
7.95 | 7.79 | 7.88 | 97,545 |
| 25 Sep 15 |
7.88400 +0.07 |
7.90 | 7.82 | 7.88 | 127,182 |
| 24 Sep 15 |
7.81000 +0.01 |
7.87 | 7.77 | 7.85 | 79,592 |
| 23 Sep 15 |
7.79600 -0.03 |
7.85 | 7.75 | 7.75 | 92,961 |
| 22 Sep 15 |
7.82700 -0.06 |
7.95 | 7.80 | 7.90 | 60,905 |
| 21 Sep 15 |
7.89000 +0.03 |
7.90 | 7.80 | 7.90 | 35,626 |
| 18 Sep 15 |
7.85600 +0.05 |
7.86 | 7.78 | 7.80 | 100,388 |
| 17 Sep 15 |
7.80600 +0.09 |
7.90 | 7.74 | 7.75 | 85,053 |
| 16 Sep 15 |
7.71600 +0.12 |
7.77 | 7.65 | 7.68 | 87,764 |
| 15 Sep 15 |
7.60000 -0.10 |
7.71 | 7.56 | 7.71 | 78,751 |
| 14 Sep 15 |
7.70000 -0.03 |
7.78 | 7.60 | 7.75 | 99,688 |
| 11 Sep 15 |
7.73000 -0.04 |
7.84 | 7.69 | 7.80 | 734,775 |
| 10 Sep 15 |
7.77000 -0.16 |
7.95 | 7.77 | 7.90 | 106,126 |
| 09 Sep 15 |
7.93000 -0.06 |
8.10 | 7.93 | 8.00 | 94,728 |
| 08 Sep 15 |
7.98800 +0.04 |
8.02 | 7.95 | 8.00 | 109,616 |
| 07 Sep 15 |
7.95000 -0.18 |
8.16 | 7.95 | 8.16 | 86,601 |
| 04 Sep 15 |
8.13100 -0.18 |
8.35 | 8.13 | 8.30 | 80,122 |
| 03 Sep 15 |
8.31500 -0.13 |
8.49 | 8.31 | 8.45 | 164,724 |
| 02 Sep 15 |
8.44200 +0.04 |
8.44 | 8.31 | 8.37 | 225,679 |
| 01 Sep 15 |
8.40000 +0.01 |
8.40 | 8.30 | 8.33 | 95,661 |
| 31 Aug 15 |
8.38600 -0.01 |
8.40 | 8.32 | 8.35 | 151,206 |
| 28 Aug 15 |
8.40000 +0.00 |
8.45 | 8.37 | 8.40 | 189,852 |
| 27 Aug 15 |
8.39900 +0.01 |
8.52 | 8.36 | 8.42 | 122,809 |
| 26 Aug 15 |
8.39400 -0.01 |
8.45 | 8.29 | 8.41 | 262,942 |
| 25 Aug 15 |
8.40000 +0.01 |
8.53 | 8.35 | 8.40 | 457,673 |
| 24 Aug 15 |
8.39000 -0.41 |
8.75 | 8.33 | 8.71 | 213,718 |
| 21 Aug 15 |
8.80100 -0.11 |
8.95 | 8.80 | 8.85 | 91,738 |
| 20 Aug 15 |
8.91100 -0.06 |
8.95 | 8.90 | 8.94 | 119,337 |
| 19 Aug 15 |
8.97600 +0.01 |
9.00 | 8.90 | 8.98 | 47,091 |
| 18 Aug 15 |
8.96200 +0.02 |
9.00 | 8.90 | 8.95 | 52,763 |
| 17 Aug 15 |
8.94300 +0.04 |
9.04 | 8.90 | 8.90 | 48,449 |
| 14 Aug 15 |
8.90000 -0.10 |
9.10 | 8.90 | 9.00 | 132,914 |
| 13 Aug 15 |
9.00100 -0.02 |
9.12 | 8.97 | 9.10 | 72,068 |
| 12 Aug 15 |
9.02500 -0.33 |
9.35 | 9.00 | 9.35 | 358,163 |
| 11 Aug 15 |
9.35100 -0.08 |
9.43 | 9.31 | 9.43 | 47,471 |
| 10 Aug 15 |
9.43500 -0.09 |
9.51 | 9.30 | 9.50 | 88,968 |
| 07 Aug 15 |
9.52600 -0.03 |
9.65 | 9.50 | 9.56 | 145,764 |
| 06 Aug 15 |
9.55900 +0.05 |
9.64 | 9.36 | 9.50 | 334,906 |
| 05 Aug 15 |
9.50900 +0.27 |
9.52 | 9.16 | 9.25 | 355,915 |
| 04 Aug 15 |
9.23800 +0.24 |
9.25 | 8.90 | 9.00 | 337,837 |
| 03 Aug 15 |
9.00000 +0.02 |
9.09 | 8.82 | 9.00 | 770,566 |
| 31 Jul 15 |
8.98000 -0.16 |
9.28 | 8.98 | 9.20 | 577,167 |
| 30 Jul 15 |
9.14000 -2.43 |
10.41 | 8.54 | 10.41 | 2,548,594 |
| 29 Jul 15 |
11.57000 -0.15 |
11.80 | 11.55 | 11.80 | 60,983 |
| 28 Jul 15 |
11.71500 +0.01 |
11.81 | 11.61 | 11.71 | 70,111 |
| 27 Jul 15 |
11.71000 -0.02 |
11.73 | 11.59 | 11.73 | 91,277 |
| 24 Jul 15 |
11.73000 +0.43 |
11.75 | 11.42 | 11.42 | 227,697 |
| 23 Jul 15 |
11.30000 +0.00 |
11.39 | 11.30 | 11.30 | 25,578 |
| 22 Jul 15 |
11.30000 -0.05 |
11.35 | 11.26 | 11.35 | 55,036 |
| 21 Jul 15 |
11.35000 +0.05 |
11.35 | 11.26 | 11.35 | 57,391 |
| 20 Jul 15 |
11.30000 +0.08 |
11.36 | 11.20 | 11.20 | 57,227 |
| 17 Jul 15 |
11.22000 +0.02 |
11.27 | 11.15 | 11.15 | 43,348 |
| 16 Jul 15 |
11.20000 +0.10 |
11.35 | 11.12 | 11.14 | 49,929 |
| 15 Jul 15 |
11.09500 -0.01 |
11.15 | 11.07 | 11.10 | 44,865 |
| 14 Jul 15 |
11.10500 +0.07 |
11.14 | 10.98 | 10.99 | 49,987 |
| 13 Jul 15 |
11.03000 +0.17 |
11.08 | 10.86 | 10.90 | 61,251 |
| 10 Jul 15 |
10.86000 +0.07 |
10.94 | 10.82 | 10.84 | 75,357 |
| 09 Jul 15 |
10.78500 +0.18 |
10.82 | 10.62 | 10.65 | 75,023 |
| 08 Jul 15 |
10.60500 +0.10 |
10.65 | 10.49 | 10.55 | 78,293 |
| 07 Jul 15 |
10.50500 -0.05 |
10.63 | 10.49 | 10.60 | 91,839 |
| 06 Jul 15 |
10.55000 -0.17 |
10.65 | 10.45 | 10.65 | 116,737 |
| 03 Jul 15 |
10.72000 -0.03 |
10.73 | 10.53 | 10.73 | 68,426 |
| 02 Jul 15 |
10.75000 +0.08 |
10.75 | 10.60 | 10.70 | 62,932 |
| 01 Jul 15 |
10.67000 +0.24 |
10.68 | 10.40 | 10.44 | 105,963 |
| 30 Jun 15 |
10.42500 +0.06 |
10.48 | 10.30 | 10.38 | 117,141 |
| 29 Jun 15 |
10.37000 -0.26 |
10.48 | 10.31 | 10.45 | 76,959 |
| 26 Jun 15 |
10.63000 +0.02 |
10.69 | 10.56 | 10.66 | 127,052 |
| 25 Jun 15 |
10.61500 -0.09 |
10.71 | 10.50 | 10.70 | 135,460 |
| 24 Jun 15 |
10.70000 -0.16 |
10.92 | 10.66 | 10.90 | 79,796 |
| 23 Jun 15 |
10.86000 +0.36 |
10.86 | 10.45 | 10.50 | 223,641 |
| 22 Jun 15 |
10.49500 +0.15 |
10.49 | 10.34 | 10.40 | 107,268 |
| 19 Jun 15 |
10.34000 +0.06 |
10.39 | 10.25 | 10.28 | 108,838 |
| 18 Jun 15 |
10.28500 -0.03 |
10.30 | 10.16 | 10.25 | 646,666 |
| 17 Jun 15 |
10.31000 +0.04 |
10.31 | 10.19 | 10.30 | 96,094 |
| 16 Jun 15 |
10.27500 -0.05 |
10.34 | 10.15 | 10.33 | 81,276 |
| 15 Jun 15 |
10.32500 -0.28 |
10.61 | 10.26 | 10.60 | 118,197 |
| 12 Jun 15 |
10.60000 -0.16 |
10.72 | 10.55 | 10.72 | 439,263 |
| 11 Jun 15 |
10.76000 +0.26 |
10.76 | 10.54 | 10.55 | 168,142 |
| 10 Jun 15 |
10.50000 +0.07 |
10.50 | 10.30 | 10.40 | 176,752 |
| 09 Jun 15 |
10.43000 +0.14 |
10.43 | 10.15 | 10.30 | 150,069 |
| 08 Jun 15 |
10.29500 +0.37 |
10.30 | 9.98 | 9.98 | 255,551 |
| 05 Jun 15 |
9.92900 -0.19 |
10.11 | 9.85 | 10.10 | 107,268 |
| 04 Jun 15 |
10.12000 +0.07 |
10.12 | 9.98 | 10.10 | 140,738 |
| 03 Jun 15 |
10.05000 -0.20 |
10.25 | 9.98 | 10.25 | 243,633 |
| 02 Jun 15 |
10.25000 +0.06 |
10.35 | 10.18 | 10.20 | 301,621 |
| 01 Jun 15 |
10.19500 -0.03 |
10.25 | 10.15 | 10.24 | 268,906 |
| 29 May 15 |
10.22000 -0.03 |
10.27 | 10.16 | 10.25 | 137,405 |
| 28 May 15 |
10.25000 -0.10 |
10.45 | 10.17 | 10.35 | 178,874 |
| 27 May 15 |
10.35500 -0.48 |
10.45 | 10.33 | 10.39 | 83,093 |
| 26 May 15 |
10.83000 -0.18 |
10.97 | 10.81 | 10.97 | 99,799 |
| 25 May 15 |
11.01000 +0.21 |
11.05 | 10.79 | 10.80 | 117,050 |
| 22 May 15 |
10.80000 +0.02 |
10.83 | 10.70 | 10.83 | 172,264 |
| 21 May 15 |
10.78500 -0.02 |
10.81 | 10.70 | 10.80 | 76,567 |
| 20 May 15 |
10.80500 +0.07 |
10.81 | 10.61 | 10.74 | 205,062 |
| 19 May 15 |
10.74000 +0.11 |
10.80 | 10.64 | 10.65 | 87,937 |
| 18 May 15 |
10.63000 -0.10 |
10.80 | 10.52 | 10.80 | 103,258 |
| 15 May 15 |
10.73000 -0.06 |
10.80 | 10.65 | 10.79 | 121,445 |
| 14 May 15 |
10.79000 +0.09 |
10.83 | 10.66 | 10.70 | 68,205 |
| 13 May 15 |
10.70000 -0.30 |
11.03 | 10.61 | 11.00 | 240,895 |
| 12 May 15 |
11.00000 +0.02 |
11.02 | 10.70 | 10.95 | 148,102 |
| 11 May 15 |
10.97500 +0.03 |
11.09 | 10.86 | 10.95 | 123,455 |
| 08 May 15 |
10.95000 +0.20 |
10.98 | 10.75 | 10.75 | 119,369 |
| 07 May 15 |
10.75000 -0.04 |
10.90 | 10.73 | 10.89 | 176,695 |
| 06 May 15 |
10.79000 -0.34 |
11.30 | 10.75 | 11.10 | 323,029 |
| 05 May 15 |
11.12500 -0.02 |
11.24 | 11.13 | 11.15 | 342,050 |
| 04 May 15 |
11.14000 +0.03 |
11.15 | 11.11 | 11.15 | 55,253 |
| 30 Apr 15 |
11.11000 +0.02 |
11.20 | 11.02 | 11.06 | 177,775 |
| 29 Apr 15 |
11.08500 -0.04 |
11.15 | 10.98 | 11.10 | 108,124 |
| 28 Apr 15 |
11.12500 +0.11 |
11.13 | 10.98 | 11.05 | 94,630 |
| 27 Apr 15 |
11.01500 +0.26 |
11.04 | 10.69 | 10.80 | 156,225 |
| 24 Apr 15 |
10.76000 -0.11 |
10.91 | 10.75 | 10.90 | 216,016 |
| 23 Apr 15 |
10.87500 -0.01 |
10.99 | 10.84 | 10.92 | 141,097 |
| 22 Apr 15 |
10.88500 -0.23 |
11.15 | 10.72 | 11.15 | 289,606 |
| 21 Apr 15 |
11.11500 -0.02 |
11.24 | 11.10 | 11.10 | 355,648 |
| 20 Apr 15 |
11.13000 -0.26 |
11.36 | 11.10 | 11.36 | 324,037 |
| 17 Apr 15 |
11.39000 -0.21 |
11.64 | 11.38 | 11.61 | 216,939 |
| 16 Apr 15 |
11.60000 -0.16 |
11.77 | 11.56 | 11.77 | 174,668 |
| 15 Apr 15 |
11.76500 +0.36 |
11.77 | 11.45 | 11.45 | 129,375 |
| 14 Apr 15 |
11.40500 -0.07 |
11.54 | 11.37 | 11.50 | 140,843 |
| 13 Apr 15 |
11.47000 +0.03 |
11.60 | 11.45 | 11.48 | 116,359 |
| 10 Apr 15 |
11.44500 +0.09 |
11.49 | 11.36 | 11.40 | 180,215 |
| 09 Apr 15 |
11.36000 -0.04 |
11.40 | 11.35 | 11.40 | 155,531 |
| 08 Apr 15 |
11.39500 +0.02 |
11.40 | 11.34 | 11.35 | 69,976 |
| 07 Apr 15 |
11.37500 -0.07 |
11.47 | 11.35 | 11.42 | 104,063 |
| 02 Apr 15 |
11.45000 +0.05 |
11.45 | 11.43 | 11.43 | 134,266 |
| 01 Apr 15 |
11.40000 -0.10 |
11.49 | 11.39 | 11.45 | 143,688 |
| 31 Mar 15 |
11.50000 +0.05 |
11.53 | 11.40 | 11.40 | 460,780 |
| 30 Mar 15 |
11.45000 +0.02 |
11.47 | 11.34 | 11.41 | 99,027 |
| 27 Mar 15 |
11.43000 +0.41 |
11.50 | 11.02 | 11.04 | 537,965 |
| 26 Mar 15 |
11.02500 +0.33 |
11.02 | 10.68 | 10.74 | 263,788 |
| 25 Mar 15 |
10.69500 -0.11 |
10.80 | 10.69 | 10.80 | 68,125 |
| 24 Mar 15 |
10.80000 +0.10 |
10.80 | 10.66 | 10.70 | 149,545 |
| 23 Mar 15 |
10.70000 +0.12 |
10.75 | 10.57 | 10.60 | 379,737 |
| 20 Mar 15 |
10.58000 -0.01 |
10.70 | 10.45 | 10.65 | 362,987 |
| 19 Mar 15 |
10.58500 -0.02 |
10.68 | 10.46 | 10.58 | 253,314 |
| 18 Mar 15 |
10.60000 -0.12 |
10.72 | 10.59 | 10.72 | 265,163 |
| 17 Mar 15 |
10.72000 -0.07 |
10.82 | 10.65 | 10.80 | 138,573 |
| 16 Mar 15 |
10.79000 +0.17 |
10.89 | 10.56 | 10.65 | 183,462 |
| 13 Mar 15 |
10.62000 +0.10 |
10.62 | 10.44 | 10.53 | 128,392 |
| 12 Mar 15 |
10.51500 +0.02 |
10.55 | 10.42 | 10.46 | 299,177 |
| 11 Mar 15 |
10.50000 +0.23 |
10.50 | 10.18 | 10.30 | 287,745 |
| 10 Mar 15 |
10.27500 -0.18 |
10.47 | 10.18 | 10.47 | 484,287 |
| 09 Mar 15 |
10.45000 +0.01 |
10.51 | 10.42 | 10.44 | 85,749 |
| 06 Mar 15 |
10.43500 -0.18 |
10.64 | 10.43 | 10.64 | 330,793 |
| 05 Mar 15 |
10.62000 +0.16 |
10.66 | 10.43 | 10.47 | 255,386 |
| 04 Mar 15 |
10.46000 +0.06 |
10.46 | 10.16 | 10.40 | 672,174 |
| 03 Mar 15 |
10.39500 -0.08 |
10.54 | 10.30 | 10.50 | 287,335 |
| 02 Mar 15 |
10.48000 -0.28 |
10.73 | 10.48 | 10.70 | 194,623 |
| 27 Feb 15 |
10.75500 -0.13 |
10.90 | 10.66 | 10.90 | 200,857 |
| 26 Feb 15 |
10.88000 +0.11 |
11.12 | 10.75 | 10.75 | 512,789 |
| 25 Feb 15 |
10.77500 +0.09 |
10.77 | 10.65 | 10.67 | 215,755 |
| 24 Feb 15 |
10.69000 +0.05 |
10.74 | 10.47 | 10.64 | 441,728 |
| 23 Feb 15 |
10.63500 -0.69 |
11.09 | 10.45 | 11.09 | 855,073 |
| 20 Feb 15 |
11.33000 +0.18 |
11.44 | 11.15 | 11.20 | 955,215 |
| 19 Feb 15 |
11.15500 -0.09 |
11.27 | 11.15 | 11.23 | 844,037 |
| 18 Feb 15 |
11.24000 -0.56 |
11.50 | 11.10 | 11.50 | 1,580,069 |
| 17 Feb 15 |
11.80000 -0.11 |
11.95 | 11.70 | 11.85 | 232,211 |
| 16 Feb 15 |
11.91000 +0.00 |
11.95 | 11.80 | 11.88 | 114,021 |
| 13 Feb 15 |
11.91000 +0.32 |
11.95 | 11.53 | 11.59 | 172,660 |
| 12 Feb 15 |
11.59000 +0.26 |
11.59 | 11.31 | 11.35 | 225,558 |
| 11 Feb 15 |
11.33500 +0.18 |
11.34 | 11.15 | 11.15 | 126,942 |
| 10 Feb 15 |
11.15500 -0.07 |
11.25 | 11.10 | 11.22 | 71,213 |
| 09 Feb 15 |
11.23000 +0.16 |
11.23 | 11.00 | 11.05 | 99,603 |
| 06 Feb 15 |
11.06500 -0.15 |
11.16 | 10.96 | 11.06 | 225,242 |
| 05 Feb 15 |
11.21000 +0.02 |
11.21 | 11.05 | 11.15 | 56,553 |
| 04 Feb 15 |
11.18500 -0.06 |
11.28 | 11.16 | 11.20 | 198,918 |
| 03 Feb 15 |
11.25000 +0.06 |
11.31 | 11.12 | 11.18 | 150,581 |
| 02 Feb 15 |
11.19000 +0.36 |
11.19 | 10.80 | 10.80 | 241,177 |
| 30 Jan 15 |
10.82500 -0.13 |
10.99 | 10.80 | 10.95 | 96,767 |
| 29 Jan 15 |
10.95000 -0.05 |
11.00 | 10.87 | 11.00 | 33,923 |
| 28 Jan 15 |
11.00000 -0.05 |
11.05 | 10.96 | 11.00 | 45,791 |
| 27 Jan 15 |
11.04500 -0.06 |
11.15 | 10.85 | 11.14 | 126,105 |
| 26 Jan 15 |
11.10500 +0.20 |
11.15 | 10.71 | 10.80 | 187,453 |
| 23 Jan 15 |
10.90000 +0.11 |
10.93 | 10.77 | 10.85 | 309,660 |
| 22 Jan 15 |
10.78500 +0.01 |
10.85 | 10.74 | 10.75 | 55,249 |
| 21 Jan 15 |
10.77000 -0.13 |
10.90 | 10.75 | 10.89 | 99,339 |
| 20 Jan 15 |
10.90000 +0.00 |
10.95 | 10.85 | 10.90 | 140,022 |
| 19 Jan 15 |
10.90000 -0.07 |
11.00 | 10.89 | 10.95 | 88,248 |
| 16 Jan 15 |
10.97000 +0.09 |
10.99 | 10.84 | 10.85 | 88,489 |
| 15 Jan 15 |
10.88000 +0.02 |
10.94 | 10.85 | 10.90 | 96,902 |
| 14 Jan 15 |
10.86500 +0.00 |
10.86 | 10.75 | 10.85 | 82,612 |
| 13 Jan 15 |
10.86500 -0.03 |
10.98 | 10.86 | 10.90 | 76,777 |
| 12 Jan 15 |
10.90000 -0.18 |
11.10 | 10.90 | 11.00 | 48,285 |
| 09 Jan 15 |
11.08000 -0.10 |
11.16 | 11.01 | 11.15 | 68,197 |
| 08 Jan 15 |
11.17500 +0.01 |
11.18 | 11.15 | 11.16 | 94,801 |
| 07 Jan 15 |
11.17000 -0.03 |
11.20 | 11.10 | 11.18 | 154,660 |
| 06 Jan 15 |
11.20000 +0.18 |
11.20 | 10.96 | 11.00 | 193,995 |
| 05 Jan 15 |
11.02500 -0.16 |
11.20 | 10.95 | 11.10 | 256,943 |
| 02 Jan 15 |
11.18500 +0.21 |
11.19 | 10.89 | 10.89 | 107,915 |
| 31 Dec 14 |
10.98000 +0.09 |
10.98 | 10.86 | 10.88 | 38,963 |
| 30 Dec 14 |
10.88500 -0.06 |
10.94 | 10.85 | 10.94 | 31,874 |
| 29 Dec 14 |
10.95000 +0.05 |
10.98 | 10.89 | 10.90 | 136,153 |
| 24 Dec 14 |
10.90000 -0.18 |
11.09 | 10.89 | 11.09 | 30,860 |
| 23 Dec 14 |
11.08000 +0.44 |
11.08 | 10.60 | 10.60 | 240,035 |
| 22 Dec 14 |
10.64000 -0.04 |
10.68 | 10.55 | 10.62 | 102,728 |
| 19 Dec 14 |
10.68000 -0.08 |
10.75 | 10.61 | 10.75 | 544,854 |
| 18 Dec 14 |
10.76000 +0.16 |
10.76 | 10.60 | 10.65 | 132,223 |
| 17 Dec 14 |
10.60000 +0.10 |
10.69 | 10.47 | 10.55 | 447,526 |
| 16 Dec 14 |
10.50000 -0.23 |
10.75 | 10.40 | 10.75 | 226,684 |
| 15 Dec 14 |
10.73000 -0.07 |
10.79 | 10.65 | 10.70 | 130,005 |
| 12 Dec 14 |
10.80000 +0.00 |
10.80 | 10.65 | 10.75 | 104,682 |
| 11 Dec 14 |
10.80000 +0.05 |
10.80 | 10.63 | 10.65 | 126,456 |
| 10 Dec 14 |
10.75000 +0.23 |
10.75 | 10.45 | 10.45 | 102,900 |
| 09 Dec 14 |
10.52000 -0.08 |
10.55 | 10.36 | 10.50 | 80,326 |
| 08 Dec 14 |
10.60000 -0.44 |
10.84 | 10.45 | 10.80 | 292,258 |
| 05 Dec 14 |
11.04000 +0.29 |
11.08 | 10.79 | 10.80 | 159,896 |
| 04 Dec 14 |
10.75000 -0.04 |
10.79 | 10.53 | 10.79 | 201,028 |
| 03 Dec 14 |
10.79000 +0.21 |
10.79 | 10.50 | 10.60 | 118,069 |
| 02 Dec 14 |
10.58000 +0.09 |
10.60 | 10.45 | 10.50 | 76,795 |
| 01 Dec 14 |
10.49000 +0.21 |
10.50 | 10.25 | 10.25 | 87,916 |
| 28 Nov 14 |
10.28000 -0.17 |
10.49 | 10.25 | 10.49 | 119,926 |
| 27 Nov 14 |
10.45000 -0.06 |
10.50 | 10.42 | 10.50 | 94,002 |
| 26 Nov 14 |
10.51000 +0.16 |
10.51 | 10.35 | 10.37 | 190,839 |
| 25 Nov 14 |
10.35000 -0.39 |
10.75 | 10.14 | 10.75 | 1,266,486 |
| 24 Nov 14 |
10.74000 +0.34 |
10.74 | 10.35 | 10.40 | 190,465 |
| 21 Nov 14 |
10.40000 -0.13 |
10.50 | 10.35 | 10.46 | 125,831 |
| 20 Nov 14 |
10.53000 +0.05 |
10.53 | 10.35 | 10.48 | 83,395 |
| 19 Nov 14 |
10.48000 -0.12 |
10.60 | 10.30 | 10.60 | 109,983 |
| 18 Nov 14 |
10.60000 +0.35 |
10.60 | 10.27 | 10.35 | 122,718 |
| 17 Nov 14 |
10.25000 -0.25 |
10.49 | 10.20 | 10.45 | 125,600 |
| 14 Nov 14 |
10.50000 -0.20 |
10.69 | 10.41 | 10.68 | 178,754 |
| 13 Nov 14 |
10.70000 +0.08 |
10.80 | 10.57 | 10.65 | 91,011 |
| 12 Nov 14 |
10.62000 +0.07 |
10.62 | 10.36 | 10.47 | 159,079 |
| 11 Nov 14 |
10.55000 +0.11 |
10.55 | 10.40 | 10.44 | 108,578 |
| 10 Nov 14 |
10.44000 +0.00 |
10.44 | 10.34 | 10.41 | 77,903 |
| 07 Nov 14 |
10.44000 +0.25 |
10.44 | 10.23 | 10.35 | 170,768 |
| 06 Nov 14 |
10.19000 +0.02 |
10.30 | 10.13 | 10.24 | 75,025 |
| 05 Nov 14 |
10.17000 +0.07 |
10.22 | 10.01 | 10.20 | 161,793 |
| 04 Nov 14 |
10.10000 -0.04 |
10.15 | 10.10 | 10.15 | 91,490 |
| 03 Nov 14 |
10.14000 +0.20 |
10.25 | 9.97 | 9.97 | 113,188 |
| 31 Oct 14 |
9.94000 +0.04 |
9.97 | 9.89 | 9.95 | 142,792 |
| 30 Oct 14 |
9.90000 +0.05 |
9.98 | 9.83 | 9.92 | 75,415 |
| 29 Oct 14 |
9.85000 -0.11 |
9.98 | 9.75 | 9.98 | 274,100 |
| 28 Oct 14 |
9.96000 +0.00 |
10.00 | 9.95 | 9.96 | 60,393 |
| 27 Oct 14 |
9.96000 -0.08 |
10.10 | 9.90 | 10.10 | 176,923 |
| 24 Oct 14 |
10.04000 +0.02 |
10.13 | 10.00 | 10.00 | 57,689 |
| 23 Oct 14 |
10.02000 +0.07 |
10.06 | 9.85 | 9.94 | 87,108 |
| 22 Oct 14 |
9.95000 +0.06 |
9.95 | 9.85 | 9.90 | 88,898 |
| 21 Oct 14 |
9.89000 +0.07 |
9.93 | 9.76 | 9.80 | 77,765 |
| 20 Oct 14 |
9.82000 -0.08 |
10.15 | 9.82 | 9.90 | 106,061 |
| 17 Oct 14 |
9.90000 +0.19 |
9.93 | 9.69 | 9.69 | 158,148 |
| 16 Oct 14 |
9.71000 -0.09 |
9.78 | 9.61 | 9.75 | 188,610 |
| 15 Oct 14 |
9.80000 +0.25 |
9.85 | 9.60 | 9.60 | 231,686 |
| 14 Oct 14 |
9.55000 -0.25 |
9.78 | 9.50 | 9.78 | 598,572 |
| 13 Oct 14 |
9.80000 -0.05 |
9.86 | 9.73 | 9.75 | 60,318 |
| 10 Oct 14 |
9.85000 +0.00 |
9.85 | 9.72 | 9.79 | 230,309 |
| 09 Oct 14 |
9.85000 -0.35 |
10.22 | 9.76 | 10.22 | 381,926 |
| 08 Oct 14 |
10.20000 -0.18 |
10.40 | 10.18 | 10.35 | 58,275 |
| 07 Oct 14 |
10.38000 -0.12 |
10.55 | 10.35 | 10.47 | 108,543 |
| 06 Oct 14 |
10.50000 +0.17 |
10.51 | 10.39 | 10.40 | 91,865 |
| 03 Oct 14 |
10.33000 +0.34 |
10.33 | 9.85 | 10.07 | 277,535 |
| 02 Oct 14 |
9.99000 -0.32 |
10.31 | 9.90 | 10.30 | 278,575 |
| 01 Oct 14 |
10.31000 -0.10 |
10.47 | 10.30 | 10.40 | 110,553 |
| 30 Sep 14 |
10.41000 -0.04 |
10.56 | 10.41 | 10.56 | 44,052 |
| 29 Sep 14 |
10.45000 +0.01 |
10.55 | 10.45 | 10.53 | 130,126 |
| 26 Sep 14 |
10.44000 -0.03 |
10.56 | 10.29 | 10.52 | 169,356 |
| 25 Sep 14 |
10.47000 -0.26 |
10.73 | 10.41 | 10.73 | 728,973 |
| 24 Sep 14 |
10.73000 +0.08 |
10.80 | 10.56 | 10.68 | 225,445 |
| 23 Sep 14 |
10.65000 +0.07 |
10.72 | 10.50 | 10.58 | 125,166 |
| 22 Sep 14 |
10.58000 -0.02 |
10.80 | 10.57 | 10.65 | 151,632 |
| 19 Sep 14 |
10.60000 +0.04 |
10.68 | 10.56 | 10.58 | 259,734 |
| 18 Sep 14 |
10.56000 +0.08 |
10.58 | 10.50 | 10.50 | 303,005 |
| 17 Sep 14 |
10.48000 -0.04 |
10.65 | 10.46 | 10.65 | 382,924 |
| 16 Sep 14 |
10.52000 -0.36 |
10.90 | 10.51 | 10.90 | 273,830 |
| 15 Sep 14 |
10.88000 +0.08 |
10.90 | 10.80 | 10.83 | 105,398 |
| 12 Sep 14 |
10.80000 -0.02 |
10.87 | 10.77 | 10.85 | 334,318 |
| 11 Sep 14 |
10.82000 -0.10 |
10.95 | 10.82 | 10.90 | 169,732 |
| 10 Sep 14 |
10.92000 -0.06 |
11.07 | 10.90 | 10.90 | 110,499 |
| 09 Sep 14 |
10.98000 -0.07 |
11.10 | 10.98 | 11.08 | 76,661 |
| 08 Sep 14 |
11.05000 -0.23 |
11.30 | 11.05 | 11.29 | 549,796 |
| 05 Sep 14 |
11.28000 -0.01 |
11.30 | 11.22 | 11.26 | 19,905 |
| 04 Sep 14 |
11.29000 +0.39 |
11.35 | 10.87 | 10.90 | 366,437 |
| 03 Sep 14 |
10.90000 +0.27 |
10.99 | 10.60 | 10.64 | 225,395 |
| 02 Sep 14 |
10.63000 -0.10 |
10.77 | 10.56 | 10.71 | 181,550 |
| 01 Sep 14 |
10.73000 -0.14 |
10.90 | 10.65 | 10.90 | 161,212 |
| 29 Aug 14 |
10.87000 -0.02 |
11.00 | 10.75 | 10.94 | 114,201 |
| 28 Aug 14 |
10.89000 -0.01 |
11.00 | 10.86 | 10.95 | 188,193 |
| 27 Aug 14 |
10.90000 -0.17 |
11.09 | 10.90 | 11.07 | 293,752 |
| 26 Aug 14 |
11.07000 +0.01 |
11.10 | 11.00 | 11.06 | 119,745 |
| 25 Aug 14 |
11.06000 +0.05 |
11.10 | 11.00 | 11.05 | 97,105 |
| 22 Aug 14 |
11.01000 +0.32 |
11.10 | 10.70 | 10.70 | 280,343 |
| 21 Aug 14 |
10.69000 +0.14 |
10.69 | 10.53 | 10.57 | 142,209 |
| 20 Aug 14 |
10.55000 -0.02 |
10.58 | 10.47 | 10.55 | 225,541 |
| 19 Aug 14 |
10.57000 +0.02 |
10.60 | 10.52 | 10.60 | 313,348 |
| 18 Aug 14 |
10.55000 -0.03 |
10.60 | 10.52 | 10.60 | 54,373 |
| 15 Aug 14 |
10.58000 +0.00 |
10.60 | 10.52 | 10.58 | 106,779 |
| 14 Aug 14 |
10.58000 -0.11 |
10.68 | 10.55 | 10.68 | 472,724 |
| 13 Aug 14 |
10.69000 +0.03 |
10.77 | 10.61 | 10.66 | 65,349 |
| 12 Aug 14 |
10.66000 -0.14 |
10.80 | 10.66 | 10.80 | 20,511 |
| 11 Aug 14 |
10.80000 +0.22 |
10.83 | 10.65 | 10.70 | 108,477 |
| 08 Aug 14 |
10.58000 -0.39 |
10.91 | 10.58 | 10.86 | 328,308 |
| 07 Aug 14 |
10.97000 -0.08 |
11.10 | 10.95 | 11.00 | 264,955 |
| 06 Aug 14 |
11.05000 -0.03 |
11.15 | 10.95 | 11.15 | 126,923 |
| 05 Aug 14 |
11.08000 +0.13 |
11.08 | 10.98 | 11.00 | 132,732 |
| 04 Aug 14 |
10.95000 -0.03 |
11.01 | 10.90 | 10.98 | 61,052 |
| 01 Aug 14 |
10.98000 -0.04 |
10.98 | 10.80 | 10.95 | 264,315 |
| 31 Jul 14 |
11.02000 +0.10 |
11.02 | 10.85 | 11.00 | 109,756 |
| 30 Jul 14 |
10.92000 -0.24 |
11.20 | 10.90 | 11.20 | 354,253 |
| 29 Jul 14 |
11.16000 -0.08 |
11.24 | 11.00 | 11.24 | 187,940 |
| 28 Jul 14 |
11.24000 +0.05 |
11.24 | 11.15 | 11.24 | 28,710 |
| 25 Jul 14 |
11.19000 -0.16 |
11.45 | 11.19 | 11.35 | 97,061 |
| 24 Jul 14 |
11.35000 -0.04 |
11.50 | 11.30 | 11.35 | 389,850 |
| 23 Jul 14 |
11.39000 -0.05 |
11.45 | 11.30 | 11.34 | 136,801 |
| 22 Jul 14 |
11.44000 +0.16 |
11.44 | 11.15 | 11.25 | 181,963 |
| 21 Jul 14 |
11.28000 -0.12 |
11.44 | 11.15 | 11.44 | 125,874 |
| 18 Jul 14 |
11.40000 -0.05 |
11.45 | 11.35 | 11.45 | 26,054 |
| 17 Jul 14 |
11.45000 -0.10 |
11.58 | 11.40 | 11.55 | 274,198 |
| 16 Jul 14 |
11.55000 +0.30 |
11.63 | 11.24 | 11.25 | 628,861 |
| 15 Jul 14 |
11.25000 -0.04 |
11.30 | 11.24 | 11.30 | 86,034 |
| 14 Jul 14 |
11.29000 -0.04 |
11.40 | 11.27 | 11.40 | 86,338 |
| 11 Jul 14 |
11.33000 -0.07 |
11.45 | 11.29 | 11.35 | 201,942 |
| 10 Jul 14 |
11.40000 -0.15 |
11.63 | 11.34 | 11.60 | 82,538 |
| 09 Jul 14 |
11.55000 +0.10 |
11.59 | 11.36 | 11.55 | 1,021,842 |
| 08 Jul 14 |
11.45000 +0.00 |
11.69 | 11.36 | 11.69 | 517,316 |
| 07 Jul 14 |
11.45000 +0.09 |
11.68 | 11.36 | 11.66 | 554,484 |
| 04 Jul 14 |
11.36000 -0.14 |
11.54 | 11.34 | 11.47 | 229,552 |
| 03 Jul 14 |
11.50000 +0.06 |
11.54 | 11.25 | 11.27 | 673,482 |
| 02 Jul 14 |
11.44000 +0.28 |
11.44 | 11.12 | 11.19 | 574,519 |
| 01 Jul 14 |
11.16000 +0.01 |
11.25 | 11.00 | 11.11 | 431,097 |
| 30 Jun 14 |
11.15000 -0.14 |
11.44 | 11.02 | 11.29 | 1,170,230 |
| 27 Jun 14 |
11.29000 +0.00 |
11.35 | 10.41 | 10.41 | 10,700,620 |