FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Haulotte Group SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.19000 +0.05 |
2.19 | 2.15 | 2.16 | 3,488 |
| 19 Oct 26 |
2.14000 -0.03 |
2.18 | 2.14 | 2.17 | 2,784 |
| 16 Oct 26 |
2.17000 -0.02 |
2.19 | 2.17 | 2.19 | 511 |
| 15 Oct 26 |
2.19000 -0.01 |
2.21 | 2.19 | 2.20 | 412 |
| 14 Oct 26 |
2.20000 +0.05 |
2.21 | 2.13 | 2.15 | 5,879 |
| 13 Oct 26 |
2.15000 -0.01 |
2.19 | 2.14 | 2.16 | 2,488 |
| 12 Oct 26 |
2.16000 -0.04 |
2.20 | 2.16 | 2.20 | 977 |
| 09 Oct 26 |
2.20000 +0.01 |
2.20 | 2.19 | 2.19 | 892 |
| 08 Oct 26 |
2.19000 +0.04 |
2.19 | 2.13 | 2.15 | 4,809 |
| 07 Oct 26 |
2.15000 -0.01 |
2.17 | 2.13 | 2.16 | 2,061 |
| 06 Oct 26 |
2.16000 +0.00 |
2.16 | 2.16 | 2.16 | 673 |
| 05 Oct 26 |
2.16000 -0.02 |
2.20 | 2.16 | 2.20 | 4,233 |
| 02 Oct 26 |
2.18000 +0.03 |
2.18 | 2.12 | 2.15 | 10,683 |
| 01 Oct 26 |
2.15000 -0.07 |
2.25 | 2.15 | 2.19 | 10,604 |
| 30 Sep 26 |
2.22000 +0.02 |
2.22 | 2.19 | 2.20 | 1,248 |
| 29 Sep 26 |
2.20000 +0.02 |
2.22 | 2.18 | 2.19 | 4,047 |
| 28 Sep 26 |
2.18000 +0.01 |
2.20 | 2.16 | 2.20 | 3,045 |
| 25 Sep 26 |
2.17000 -0.01 |
2.23 | 2.16 | 2.18 | 2,824 |
| 24 Sep 26 |
2.18000 +0.01 |
2.19 | 2.11 | 2.18 | 9,177 |
| 23 Sep 26 |
2.17000 -0.01 |
2.22 | 2.17 | 2.17 | 1,538 |
| 22 Sep 26 |
2.18000 -0.01 |
2.21 | 2.18 | 2.20 | 2,810 |
| 21 Sep 26 |
2.19000 +0.01 |
2.19 | 2.11 | 2.11 | 7,024 |
| 18 Sep 26 |
2.18000 +0.00 |
2.21 | 2.17 | 2.20 | 4,328 |
| 17 Sep 26 |
2.18000 +0.03 |
2.22 | 2.16 | 2.16 | 12,928 |
| 16 Sep 26 |
2.15000 -0.01 |
2.17 | 2.15 | 2.17 | 238 |
| 15 Sep 26 |
2.16000 +0.03 |
2.16 | 2.13 | 2.16 | 9,699 |
| 14 Sep 26 |
2.13000 +0.00 |
2.16 | 2.11 | 2.12 | 2,750 |
| 11 Sep 26 |
2.13000 -0.01 |
2.16 | 2.13 | 2.13 | 1,555 |
| 10 Sep 26 |
2.14000 -0.02 |
2.15 | 2.13 | 2.15 | 2,989 |
| 09 Sep 26 |
2.16000 +0.00 |
2.17 | 2.10 | 2.14 | 7,460 |
| 08 Sep 26 |
2.16000 -0.04 |
2.20 | 2.16 | 2.18 | 2,205 |
| 07 Sep 26 |
2.20000 -0.02 |
2.20 | 2.18 | 2.20 | 4,004 |
| 04 Sep 26 |
2.22000 +0.00 |
2.22 | 2.18 | 2.20 | 5,279 |
| 03 Sep 26 |
2.22000 +0.01 |
2.23 | 2.19 | 2.20 | 4,422 |
| 02 Sep 26 |
2.21000 -0.03 |
2.24 | 2.21 | 2.24 | 1,184 |
| 01 Sep 26 |
2.24000 -0.04 |
2.29 | 2.24 | 2.27 | 2,147 |
| 31 Aug 26 |
2.28000 +0.02 |
2.29 | 2.25 | 2.29 | 3,919 |
| 28 Aug 26 |
2.26000 -0.05 |
2.33 | 2.26 | 2.30 | 6,178 |
| 27 Aug 26 |
2.31000 -0.02 |
2.33 | 2.31 | 2.31 | 953 |
| 26 Aug 26 |
2.33000 -0.01 |
2.38 | 2.33 | 2.38 | 1,947 |
| 25 Aug 26 |
2.34000 +0.06 |
2.34 | 2.28 | 2.32 | 1,374 |
| 24 Aug 26 |
2.28000 -0.04 |
2.35 | 2.28 | 2.31 | 3,523 |
| 21 Aug 26 |
2.32000 -0.05 |
2.37 | 2.32 | 2.36 | 4,434 |
| 20 Aug 26 |
2.37000 +0.02 |
2.37 | 2.25 | 2.33 | 14,296 |
| 19 Aug 26 |
2.35000 +0.01 |
2.37 | 2.33 | 2.36 | 4,189 |
| 18 Aug 26 |
2.34000 -0.04 |
2.40 | 2.33 | 2.39 | 11,876 |
| 17 Aug 26 |
2.38000 +0.00 |
2.39 | 2.35 | 2.36 | 7,232 |
| 14 Aug 26 |
2.38000 +0.01 |
2.40 | 2.30 | 2.40 | 15,345 |
| 13 Aug 26 |
2.37000 -0.03 |
2.42 | 2.37 | 2.39 | 11,194 |
| 12 Aug 26 |
2.40000 +0.05 |
2.41 | 2.33 | 2.34 | 8,031 |
| 11 Aug 26 |
2.35000 -0.03 |
2.40 | 2.31 | 2.39 | 9,115 |
| 10 Aug 26 |
2.38000 -0.04 |
2.41 | 2.37 | 2.37 | 8,991 |
| 07 Aug 26 |
2.42000 +0.09 |
2.44 | 2.32 | 2.32 | 10,310 |
| 06 Aug 26 |
2.33000 -0.02 |
2.35 | 2.28 | 2.35 | 10,261 |
| 05 Aug 26 |
2.35000 +0.03 |
2.36 | 2.27 | 2.36 | 12,989 |
| 04 Aug 26 |
2.32000 -0.08 |
2.40 | 2.30 | 2.40 | 16,085 |
| 03 Aug 26 |
2.40000 +0.23 |
2.43 | 2.20 | 2.22 | 50,722 |
| 31 Jul 26 |
2.17000 +0.01 |
2.23 | 2.15 | 2.19 | 8,088 |
| 30 Jul 26 |
2.16000 +0.01 |
2.18 | 2.13 | 2.17 | 3,330 |
| 29 Jul 26 |
2.15000 +0.00 |
2.17 | 2.10 | 2.16 | 6,281 |
| 28 Jul 26 |
2.15000 +0.00 |
2.15 | 2.15 | 2.15 | 2,164 |
| 27 Jul 26 |
2.15000 -0.06 |
2.19 | 2.14 | 2.17 | 27,084 |
| 24 Jul 26 |
2.21000 +0.03 |
2.24 | 2.13 | 2.17 | 10,423 |
| 23 Jul 26 |
2.18000 +0.01 |
2.20 | 2.17 | 2.17 | 55,108 |
| 22 Jul 26 |
2.17000 +0.02 |
2.21 | 2.17 | 2.18 | 32,375 |
| 21 Jul 26 |
2.15000 -0.04 |
2.24 | 2.15 | 2.19 | 25,068 |
| 20 Jul 26 |
2.19000 +0.01 |
2.20 | 2.16 | 2.16 | 7,672 |
| 17 Jul 26 |
2.18000 +0.08 |
2.20 | 2.10 | 2.10 | 6,230 |
| 16 Jul 26 |
2.10000 -0.06 |
2.16 | 2.10 | 2.15 | 11,409 |
| 15 Jul 26 |
2.16000 +0.02 |
2.16 | 2.14 | 2.15 | 704 |
| 14 Jul 26 |
2.14000 -0.05 |
2.17 | 2.14 | 2.16 | 1,604 |
| 13 Jul 26 |
2.19000 +0.02 |
2.19 | 2.18 | 2.19 | 257 |
| 10 Jul 26 |
2.17000 -0.06 |
2.22 | 2.17 | 2.22 | 3,518 |
| 09 Jul 26 |
2.23000 +0.03 |
2.23 | 2.23 | 2.23 | 385 |
| 08 Jul 26 |
2.20000 +0.00 |
2.20 | 2.17 | 2.20 | 104 |
| 07 Jul 26 |
2.20000 +0.00 |
2.20 | 2.20 | 2.20 | 1 |
| 06 Jul 26 |
2.20000 +0.00 |
2.23 | 2.18 | 2.18 | 5,351 |
| 03 Jul 26 |
2.20000 +0.01 |
2.20 | 2.18 | 2.19 | 647 |
| 02 Jul 26 |
2.19000 +0.02 |
2.19 | 2.15 | 2.15 | 1,851 |
| 01 Jul 26 |
2.17000 -0.02 |
2.17 | 2.17 | 2.17 | 806 |
| 30 Jun 26 |
2.19000 -0.01 |
2.22 | 2.19 | 2.22 | 589 |
| 29 Jun 26 |
2.20000 +0.03 |
2.20 | 2.17 | 2.17 | 2,365 |
| 26 Jun 26 |
2.17000 -0.01 |
2.21 | 2.17 | 2.19 | 977 |
| 25 Jun 26 |
2.18000 -0.02 |
2.21 | 2.18 | 2.19 | 1,361 |
| 24 Jun 26 |
2.20000 -0.01 |
2.22 | 2.20 | 2.21 | 853 |
| 23 Jun 26 |
2.21000 -0.02 |
2.21 | 2.19 | 2.20 | 1,721 |
| 22 Jun 26 |
2.23000 +0.04 |
2.23 | 2.19 | 2.19 | 1,431 |
| 19 Jun 26 |
2.19000 -0.04 |
2.25 | 2.19 | 2.23 | 3,494 |
| 18 Jun 26 |
2.23000 +0.03 |
2.23 | 2.18 | 2.23 | 2,422 |
| 17 Jun 26 |
2.20000 +0.03 |
2.24 | 2.17 | 2.18 | 3,675 |
| 16 Jun 26 |
2.17000 +0.00 |
2.17 | 2.16 | 2.17 | 1,522 |
| 15 Jun 26 |
2.17000 -0.01 |
2.23 | 2.16 | 2.18 | 4,092 |
| 12 Jun 26 |
2.18000 +0.00 |
2.18 | 2.16 | 2.18 | 1,273 |
| 11 Jun 26 |
2.18000 -0.02 |
2.18 | 2.18 | 2.18 | 604 |
| 10 Jun 26 |
2.20000 +0.04 |
2.20 | 2.16 | 2.16 | 9,132 |
| 09 Jun 26 |
2.16000 -0.05 |
2.23 | 2.16 | 2.22 | 7,219 |
| 08 Jun 26 |
2.21000 +0.03 |
2.21 | 2.14 | 2.14 | 4,617 |
| 05 Jun 26 |
2.18000 -0.02 |
2.22 | 2.18 | 2.20 | 3,718 |
| 04 Jun 26 |
2.20000 +0.00 |
2.22 | 2.15 | 2.15 | 1,511 |
| 03 Jun 26 |
2.20000 +0.05 |
2.20 | 2.14 | 2.17 | 6,224 |
| 02 Jun 26 |
2.15000 -0.06 |
2.22 | 2.15 | 2.20 | 6,196 |
| 01 Jun 26 |
2.21000 +0.07 |
2.21 | 2.16 | 2.20 | 3,503 |
| 29 May 26 |
2.14000 -0.08 |
2.23 | 2.13 | 2.23 | 6,814 |
| 28 May 26 |
2.22000 +0.00 |
2.22 | 2.22 | 2.22 | 303 |
| 27 May 26 |
2.22000 +0.03 |
2.23 | 2.19 | 2.19 | 2,958 |
| 26 May 26 |
2.19000 -0.04 |
2.23 | 2.19 | 2.21 | 2,167 |
| 25 May 26 |
2.23000 +0.00 |
2.23 | 2.23 | 2.23 | 721 |
| 22 May 26 |
2.23000 +0.03 |
2.23 | 2.22 | 2.22 | 1,071 |
| 21 May 26 |
2.20000 +0.00 |
2.21 | 2.17 | 2.17 | 1,484 |
| 20 May 26 |
2.20000 +0.04 |
2.20 | 2.17 | 2.19 | 2,630 |
| 19 May 26 |
2.16000 +0.00 |
2.16 | 2.16 | 2.16 | 2,373 |
| 18 May 26 |
2.16000 -0.02 |
2.18 | 2.16 | 2.18 | 3,442 |
| 15 May 26 |
2.18000 +0.00 |
2.18 | 2.16 | 2.17 | 2,207 |
| 14 May 26 |
2.18000 +0.05 |
2.18 | 2.14 | 2.14 | 2,770 |
| 13 May 26 |
2.13000 -0.03 |
2.16 | 2.13 | 2.15 | 2,916 |
| 12 May 26 |
2.16000 +0.05 |
2.16 | 2.10 | 2.12 | 2,364 |
| 11 May 26 |
2.11000 -0.02 |
2.15 | 2.11 | 2.11 | 4,102 |
| 08 May 26 |
2.13000 -0.04 |
2.17 | 2.11 | 2.17 | 4,536 |
| 07 May 26 |
2.17000 +0.06 |
2.18 | 2.10 | 2.10 | 8,389 |
| 06 May 26 |
2.11000 +0.03 |
2.11 | 2.07 | 2.09 | 2,068 |
| 05 May 26 |
2.08000 +0.01 |
2.08 | 2.01 | 2.07 | 9,313 |
| 04 May 26 |
2.07000 +0.07 |
2.07 | 2.00 | 2.00 | 5,428 |
| 30 Apr 26 |
2.00000 -0.07 |
2.07 | 1.97 | 2.05 | 13,568 |
| 29 Apr 26 |
2.07000 -0.02 |
2.10 | 2.04 | 2.10 | 6,746 |
| 28 Apr 26 |
2.09000 +0.05 |
2.09 | 2.04 | 2.06 | 2,781 |
| 27 Apr 26 |
2.04000 -0.08 |
2.12 | 2.02 | 2.12 | 8,505 |
| 24 Apr 26 |
2.12000 -0.03 |
2.15 | 2.11 | 2.15 | 4,959 |
| 23 Apr 26 |
2.15000 +0.03 |
2.15 | 2.12 | 2.13 | 4,330 |
| 22 Apr 26 |
2.12000 -0.01 |
2.17 | 2.12 | 2.13 | 3,447 |
| 21 Apr 26 |
2.13000 -0.01 |
2.18 | 2.13 | 2.14 | 1,159 |
| 20 Apr 26 |
2.14000 -0.01 |
2.16 | 2.14 | 2.16 | 934 |
| 17 Apr 26 |
2.15000 -0.02 |
2.18 | 2.12 | 2.15 | 2,048 |
| 16 Apr 26 |
2.17000 -0.02 |
2.20 | 2.17 | 2.20 | 1,162 |
| 15 Apr 26 |
2.19000 +0.01 |
2.19 | 2.16 | 2.18 | 1,780 |
| 14 Apr 26 |
2.18000 -0.03 |
2.23 | 2.18 | 2.20 | 1,752 |
| 13 Apr 26 |
2.21000 +0.00 |
2.23 | 2.21 | 2.23 | 4,467 |
| 10 Apr 26 |
2.21000 +0.00 |
2.22 | 2.19 | 2.19 | 1,395 |
| 09 Apr 26 |
2.21000 +0.05 |
2.21 | 2.14 | 2.19 | 2,990 |
| 08 Apr 26 |
2.16000 +0.04 |
2.23 | 2.13 | 2.23 | 1,820 |
| 07 Apr 26 |
2.12000 -0.03 |
2.16 | 2.12 | 2.14 | 3,588 |
| 02 Apr 26 |
2.15000 -0.01 |
2.15 | 2.10 | 2.10 | 3,416 |
| 01 Apr 26 |
2.16000 +0.02 |
2.21 | 2.16 | 2.20 | 1,887 |
| 31 Mar 26 |
2.14000 -0.02 |
2.18 | 2.14 | 2.18 | 404 |
| 30 Mar 26 |
2.16000 -0.01 |
2.20 | 2.15 | 2.17 | 2,314 |
| 27 Mar 26 |
2.17000 -0.03 |
2.19 | 2.12 | 2.19 | 7,689 |
| 26 Mar 26 |
2.20000 +0.02 |
2.20 | 2.18 | 2.18 | 472 |
| 25 Mar 26 |
2.18000 +0.02 |
2.18 | 2.16 | 2.16 | 3,942 |
| 24 Mar 26 |
2.16000 +0.04 |
2.16 | 2.12 | 2.13 | 6,590 |
| 23 Mar 26 |
2.12000 -0.03 |
2.16 | 2.10 | 2.16 | 16,602 |
| 20 Mar 26 |
2.15000 -0.02 |
2.17 | 2.15 | 2.15 | 3,682 |
| 19 Mar 26 |
2.17000 -0.03 |
2.20 | 2.14 | 2.20 | 12,254 |
| 18 Mar 26 |
2.20000 +0.03 |
2.23 | 2.17 | 2.17 | 4,577 |
| 17 Mar 26 |
2.17000 +0.05 |
2.17 | 2.13 | 2.13 | 4,787 |
| 16 Mar 26 |
2.12000 -0.02 |
2.16 | 2.12 | 2.15 | 7,190 |
| 13 Mar 26 |
2.14000 +0.02 |
2.18 | 2.12 | 2.15 | 6,091 |
| 12 Mar 26 |
2.12000 +0.01 |
2.17 | 2.11 | 2.16 | 8,121 |
| 11 Mar 26 |
2.11000 +0.01 |
2.12 | 2.06 | 2.10 | 8,995 |
| 10 Mar 26 |
2.10000 +0.05 |
2.10 | 2.05 | 2.06 | 2,503 |
| 09 Mar 26 |
2.05000 -0.02 |
2.08 | 2.05 | 2.06 | 3,964 |
| 06 Mar 26 |
2.07000 -0.02 |
2.13 | 2.07 | 2.13 | 4,024 |
| 05 Mar 26 |
2.09000 +0.00 |
2.09 | 2.08 | 2.09 | 855 |
| 04 Mar 26 |
2.09000 +0.00 |
2.12 | 2.08 | 2.08 | 2,073 |
| 03 Mar 26 |
2.09000 -0.09 |
2.19 | 2.09 | 2.19 | 2,955 |
| 02 Mar 26 |
2.18000 +0.01 |
2.19 | 2.13 | 2.13 | 3,322 |
| 27 Feb 26 |
2.17000 -0.04 |
2.23 | 2.17 | 2.23 | 1,708 |
| 26 Feb 26 |
2.21000 +0.05 |
2.24 | 2.16 | 2.18 | 8,754 |
| 25 Feb 26 |
2.16000 +0.04 |
2.17 | 2.04 | 2.04 | 18,725 |
| 24 Feb 26 |
2.12000 -0.03 |
2.18 | 2.12 | 2.13 | 2,133 |
| 23 Feb 26 |
2.15000 -0.10 |
2.25 | 2.03 | 2.25 | 28,661 |
| 20 Feb 26 |
2.25000 +0.00 |
2.25 | 2.22 | 2.25 | 1,389 |
| 19 Feb 26 |
2.25000 -0.02 |
2.27 | 2.23 | 2.27 | 4,697 |
| 18 Feb 26 |
2.27000 -0.01 |
2.31 | 2.27 | 2.27 | 4,691 |
| 17 Feb 26 |
2.28000 +0.00 |
2.30 | 2.26 | 2.29 | 7,162 |
| 16 Feb 26 |
2.28000 -0.02 |
2.30 | 2.27 | 2.30 | 2,593 |
| 13 Feb 26 |
2.30000 +0.00 |
2.32 | 2.30 | 2.32 | 667 |
| 12 Feb 26 |
2.30000 -0.05 |
2.41 | 2.30 | 2.41 | 7,195 |
| 11 Feb 26 |
2.35000 +0.11 |
2.46 | 2.26 | 2.27 | 31,085 |
| 10 Feb 26 |
2.24000 -0.01 |
2.28 | 2.24 | 2.25 | 4,313 |
| 09 Feb 26 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 3,228 |
| 06 Feb 26 |
2.25000 -0.01 |
2.29 | 2.23 | 2.29 | 7,534 |
| 05 Feb 26 |
2.26000 -0.01 |
2.30 | 2.26 | 2.26 | 606 |
| 04 Feb 26 |
2.27000 +0.00 |
2.32 | 2.27 | 2.32 | 2,227 |
| 03 Feb 26 |
2.27000 -0.11 |
2.38 | 2.23 | 2.38 | 14,007 |
| 02 Feb 26 |
2.38000 +0.15 |
2.38 | 2.24 | 2.24 | 19,606 |
| 30 Jan 26 |
2.23000 -0.03 |
2.27 | 2.23 | 2.25 | 8,491 |
| 29 Jan 26 |
2.26000 +0.08 |
2.30 | 2.19 | 2.19 | 25,601 |
| 28 Jan 26 |
2.18000 -0.01 |
2.18 | 2.17 | 2.18 | 1,539 |
| 27 Jan 26 |
2.19000 +0.01 |
2.19 | 2.17 | 2.18 | 238 |
| 26 Jan 26 |
2.18000 +0.00 |
2.20 | 2.15 | 2.20 | 24,053 |
| 23 Jan 26 |
2.18000 +0.01 |
2.18 | 2.17 | 2.18 | 390 |
| 22 Jan 26 |
2.17000 -0.01 |
2.17 | 2.17 | 2.17 | 3,484 |
| 21 Jan 26 |
2.18000 -0.01 |
2.20 | 2.18 | 2.18 | 200 |
| 20 Jan 26 |
2.19000 +0.03 |
2.19 | 2.16 | 2.17 | 3,948 |
| 19 Jan 26 |
2.16000 -0.01 |
2.18 | 2.16 | 2.16 | 6,118 |
| 16 Jan 26 |
2.17000 +0.01 |
2.17 | 2.15 | 2.15 | 7,156 |
| 15 Jan 26 |
2.16000 -0.01 |
2.18 | 2.16 | 2.18 | 4,921 |
| 14 Jan 26 |
2.17000 +0.01 |
2.17 | 2.17 | 2.17 | 1,481 |
| 13 Jan 26 |
2.16000 -0.04 |
2.22 | 2.16 | 2.22 | 10,210 |
| 12 Jan 26 |
2.20000 -0.02 |
2.22 | 2.20 | 2.20 | 13,170 |
| 09 Jan 26 |
2.22000 -0.01 |
2.23 | 2.22 | 2.23 | 742 |
| 08 Jan 26 |
2.23000 +0.00 |
2.23 | 2.23 | 2.23 | 1,319 |
| 07 Jan 26 |
2.23000 +0.00 |
2.24 | 2.23 | 2.23 | 1,880 |
| 06 Jan 26 |
2.23000 +0.00 |
2.24 | 2.23 | 2.24 | 873 |
| 05 Jan 26 |
2.23000 -0.01 |
2.25 | 2.23 | 2.24 | 2,712 |
| 02 Jan 26 |
2.24000 +0.01 |
2.25 | 2.23 | 2.25 | 2,465 |
| 31 Dec 25 |
2.23000 -0.02 |
2.24 | 2.23 | 2.24 | 12,122 |
| 30 Dec 25 |
2.25000 +0.01 |
2.25 | 2.23 | 2.23 | 1,088 |
| 29 Dec 25 |
2.24000 -0.01 |
2.25 | 2.23 | 2.24 | 3,220 |
| 24 Dec 25 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 2,829 |
| 23 Dec 25 |
2.25000 +0.03 |
2.25 | 2.22 | 2.22 | 8,775 |
| 22 Dec 25 |
2.22000 +0.00 |
2.26 | 2.20 | 2.20 | 7,192 |
| 19 Dec 25 |
2.22000 +0.06 |
2.22 | 2.14 | 2.19 | 20,465 |
| 18 Dec 25 |
2.16000 +0.03 |
2.16 | 2.13 | 2.13 | 3,975 |
| 17 Dec 25 |
2.13000 -0.03 |
2.16 | 2.13 | 2.16 | 11,891 |
| 16 Dec 25 |
2.16000 +0.01 |
2.16 | 2.10 | 2.14 | 17,181 |
| 15 Dec 25 |
2.15000 -0.01 |
2.17 | 2.15 | 2.15 | 1,837 |
| 12 Dec 25 |
2.16000 +0.01 |
2.16 | 2.10 | 2.14 | 9,435 |
| 11 Dec 25 |
2.15000 +0.04 |
2.16 | 2.10 | 2.10 | 20,181 |
| 10 Dec 25 |
2.11000 -0.01 |
2.13 | 2.11 | 2.11 | 1,488 |
| 09 Dec 25 |
2.12000 -0.01 |
2.14 | 2.12 | 2.13 | 1,530 |
| 08 Dec 25 |
2.13000 -0.01 |
2.17 | 2.12 | 2.12 | 15,662 |
| 05 Dec 25 |
2.14000 -0.01 |
2.17 | 2.10 | 2.16 | 12,985 |
| 04 Dec 25 |
2.15000 -0.01 |
2.17 | 2.15 | 2.16 | 324 |
| 03 Dec 25 |
2.16000 +0.02 |
2.16 | 2.14 | 2.14 | 2,738 |
| 02 Dec 25 |
2.14000 +0.01 |
2.14 | 2.13 | 2.13 | 1,500 |
| 01 Dec 25 |
2.13000 +0.01 |
2.13 | 2.09 | 2.12 | 5,938 |
| 28 Nov 25 |
2.12000 -0.03 |
2.15 | 2.12 | 2.15 | 3,488 |
| 27 Nov 25 |
2.15000 +0.05 |
2.15 | 2.08 | 2.08 | 7,869 |
| 26 Nov 25 |
2.10000 +0.07 |
2.10 | 2.00 | 2.03 | 13,549 |
| 25 Nov 25 |
2.03000 +0.00 |
2.05 | 2.03 | 2.03 | 1,229 |
| 24 Nov 25 |
2.03000 -0.03 |
2.06 | 2.01 | 2.05 | 9,904 |
| 21 Nov 25 |
2.06000 +0.02 |
2.17 | 1.97 | 2.01 | 31,917 |
| 20 Nov 25 |
2.04000 +0.01 |
2.04 | 2.00 | 2.00 | 2,381 |
| 19 Nov 25 |
2.03000 +0.04 |
2.03 | 2.00 | 2.00 | 3,512 |
| 18 Nov 25 |
1.99000 -0.03 |
2.02 | 1.99 | 2.02 | 10,264 |
| 17 Nov 25 |
2.02000 +0.00 |
2.03 | 2.01 | 2.03 | 1,843 |
| 14 Nov 25 |
2.02000 -0.01 |
2.03 | 2.01 | 2.02 | 2,745 |
| 13 Nov 25 |
2.03000 +0.00 |
2.03 | 2.01 | 2.02 | 1,839 |
| 12 Nov 25 |
2.03000 -0.03 |
2.05 | 1.97 | 2.05 | 8,601 |
| 11 Nov 25 |
2.06000 +0.01 |
2.06 | 2.04 | 2.04 | 886 |
| 10 Nov 25 |
2.05000 -0.01 |
2.06 | 2.04 | 2.05 | 5,303 |
| 07 Nov 25 |
2.06000 +0.03 |
2.06 | 2.02 | 2.03 | 1,781 |
| 06 Nov 25 |
2.03000 -0.01 |
2.07 | 2.03 | 2.06 | 7,647 |
| 05 Nov 25 |
2.04000 +0.04 |
2.04 | 2.02 | 2.04 | 2,475 |
| 04 Nov 25 |
2.00000 -0.02 |
2.03 | 2.00 | 2.01 | 7,746 |
| 03 Nov 25 |
2.02000 -0.01 |
2.04 | 2.02 | 2.03 | 608 |
| 31 Oct 25 |
2.03000 -0.02 |
2.05 | 2.00 | 2.05 | 3,213 |
| 30 Oct 25 |
2.05000 +0.06 |
2.06 | 1.98 | 1.98 | 5,815 |
| 29 Oct 25 |
1.99000 -0.01 |
2.00 | 1.98 | 1.99 | 4,333 |
| 28 Oct 25 |
2.00000 +0.00 |
2.00 | 1.97 | 1.99 | 54,838 |
| 27 Oct 25 |
2.00000 +0.00 |
2.01 | 1.99 | 2.00 | 17,148 |
| 24 Oct 25 |
2.00000 +0.00 |
2.02 | 1.96 | 2.02 | 12,481 |
| 23 Oct 25 |
2.00000 -0.02 |
2.05 | 1.96 | 2.02 | 15,993 |
| 22 Oct 25 |
2.02000 -0.03 |
2.05 | 1.99 | 2.05 | 86,755 |
| 21 Oct 25 |
2.05000 +0.05 |
2.05 | 2.00 | 2.02 | 2,250 |
| 20 Oct 25 |
2.00000 -0.02 |
2.05 | 1.99 | 2.02 | 26,625 |
| 17 Oct 25 |
2.02000 +0.00 |
2.04 | 2.01 | 2.04 | 5,506 |
| 16 Oct 25 |
2.02000 -0.03 |
2.04 | 2.02 | 2.02 | 2,696 |
| 15 Oct 25 |
2.05000 +0.03 |
2.09 | 2.00 | 2.01 | 10,572 |
| 14 Oct 25 |
2.02000 -0.04 |
2.06 | 2.02 | 2.06 | 5,892 |
| 13 Oct 25 |
2.06000 +0.02 |
2.06 | 2.02 | 2.05 | 5,498 |
| 10 Oct 25 |
2.04000 +0.01 |
2.04 | 2.01 | 2.04 | 1,840 |
| 09 Oct 25 |
2.03000 +0.00 |
2.08 | 2.02 | 2.02 | 7,624 |
| 08 Oct 25 |
2.03000 -0.02 |
2.03 | 2.00 | 2.03 | 7,812 |
| 07 Oct 25 |
2.05000 -0.03 |
2.08 | 2.05 | 2.08 | 7,089 |
| 06 Oct 25 |
2.08000 -0.07 |
2.14 | 2.08 | 2.12 | 9,752 |
| 03 Oct 25 |
2.15000 +0.10 |
2.15 | 1.95 | 2.03 | 88,940 |
| 02 Oct 25 |
2.05000 +0.03 |
2.05 | 2.03 | 2.03 | 23,498 |
| 01 Oct 25 |
2.02000 +0.00 |
2.04 | 2.01 | 2.02 | 6,380 |
| 30 Sep 25 |
2.02000 +0.02 |
2.03 | 2.01 | 2.01 | 1,971 |
| 29 Sep 25 |
2.00000 -0.03 |
2.02 | 1.96 | 2.02 | 21,624 |
| 26 Sep 25 |
2.03000 +0.01 |
2.05 | 2.02 | 2.03 | 2,278 |
| 25 Sep 25 |
2.02000 -0.01 |
2.05 | 2.01 | 2.03 | 9,793 |
| 24 Sep 25 |
2.03000 -0.01 |
2.05 | 2.02 | 2.05 | 16,938 |
| 23 Sep 25 |
2.04000 +0.00 |
2.07 | 2.04 | 2.04 | 12,543 |
| 22 Sep 25 |
2.04000 -0.03 |
2.09 | 2.04 | 2.09 | 3,912 |
| 19 Sep 25 |
2.07000 +0.05 |
2.07 | 2.01 | 2.02 | 16,359 |
| 18 Sep 25 |
2.02000 -0.09 |
2.12 | 2.00 | 2.12 | 26,479 |
| 17 Sep 25 |
2.11000 -0.02 |
2.15 | 2.11 | 2.14 | 15,734 |
| 16 Sep 25 |
2.13000 -0.02 |
2.15 | 2.13 | 2.15 | 14,959 |
| 15 Sep 25 |
2.15000 +0.01 |
2.17 | 2.12 | 2.12 | 28,894 |
| 12 Sep 25 |
2.14000 -0.07 |
2.21 | 2.14 | 2.21 | 13,952 |
| 11 Sep 25 |
2.21000 -0.14 |
2.38 | 2.21 | 2.36 | 16,210 |
| 10 Sep 25 |
2.35000 -0.20 |
2.49 | 2.29 | 2.49 | 51,516 |
| 09 Sep 25 |
2.55000 +0.03 |
2.55 | 2.51 | 2.51 | 2,480 |
| 08 Sep 25 |
2.52000 +0.00 |
2.53 | 2.51 | 2.53 | 398 |
| 05 Sep 25 |
2.52000 +0.02 |
2.55 | 2.50 | 2.50 | 3,433 |
| 04 Sep 25 |
2.50000 +0.05 |
2.53 | 2.45 | 2.46 | 9,516 |
| 03 Sep 25 |
2.45000 +0.00 |
2.48 | 2.45 | 2.45 | 4,799 |
| 02 Sep 25 |
2.45000 -0.06 |
2.56 | 2.45 | 2.55 | 16,593 |
| 01 Sep 25 |
2.51000 -0.04 |
2.56 | 2.51 | 2.56 | 4,188 |
| 29 Aug 25 |
2.55000 -0.06 |
2.65 | 2.55 | 2.61 | 12,115 |
| 28 Aug 25 |
2.61000 +0.02 |
2.61 | 2.58 | 2.59 | 3,366 |
| 27 Aug 25 |
2.59000 +0.03 |
2.59 | 2.56 | 2.56 | 997 |
| 26 Aug 25 |
2.56000 -0.08 |
2.65 | 2.49 | 2.65 | 5,528 |
| 25 Aug 25 |
2.64000 +0.04 |
2.65 | 2.60 | 2.60 | 8,571 |
| 22 Aug 25 |
2.60000 +0.01 |
2.64 | 2.59 | 2.60 | 3,731 |
| 21 Aug 25 |
2.59000 -0.03 |
2.63 | 2.59 | 2.63 | 3,152 |
| 20 Aug 25 |
2.62000 +0.01 |
2.63 | 2.60 | 2.62 | 5,771 |
| 19 Aug 25 |
2.61000 +0.01 |
2.63 | 2.61 | 2.61 | 5,610 |
| 18 Aug 25 |
2.60000 +0.00 |
2.65 | 2.60 | 2.60 | 6,440 |
| 15 Aug 25 |
2.60000 +0.08 |
2.60 | 2.49 | 2.52 | 9,384 |
| 14 Aug 25 |
2.52000 +0.03 |
2.52 | 2.48 | 2.49 | 643 |
| 13 Aug 25 |
2.49000 +0.03 |
2.51 | 2.45 | 2.45 | 3,523 |
| 12 Aug 25 |
2.46000 +0.01 |
2.50 | 2.44 | 2.46 | 3,216 |
| 11 Aug 25 |
2.45000 -0.01 |
2.49 | 2.43 | 2.43 | 6,101 |
| 08 Aug 25 |
2.46000 -0.05 |
2.53 | 2.40 | 2.52 | 14,670 |
| 07 Aug 25 |
2.51000 -0.01 |
2.53 | 2.49 | 2.53 | 3,477 |
| 06 Aug 25 |
2.52000 -0.01 |
2.58 | 2.48 | 2.52 | 10,071 |
| 05 Aug 25 |
2.53000 +0.01 |
2.53 | 2.51 | 2.52 | 405 |
| 04 Aug 25 |
2.52000 -0.05 |
2.57 | 2.52 | 2.57 | 1,612 |
| 01 Aug 25 |
2.57000 -0.05 |
2.63 | 2.53 | 2.63 | 9,738 |
| 31 Jul 25 |
2.62000 -0.01 |
2.65 | 2.57 | 2.62 | 8,355 |
| 30 Jul 25 |
2.63000 -0.01 |
2.65 | 2.63 | 2.65 | 560 |
| 29 Jul 25 |
2.64000 -0.01 |
2.65 | 2.64 | 2.64 | 919 |
| 28 Jul 25 |
2.65000 +0.06 |
2.65 | 2.58 | 2.60 | 7,578 |
| 25 Jul 25 |
2.59000 +0.01 |
2.64 | 2.58 | 2.59 | 4,037 |
| 24 Jul 25 |
2.58000 -0.06 |
2.64 | 2.55 | 2.64 | 5,159 |
| 23 Jul 25 |
2.64000 +0.02 |
2.65 | 2.61 | 2.61 | 1,097 |
| 22 Jul 25 |
2.62000 -0.07 |
2.66 | 2.57 | 2.64 | 11,439 |
| 21 Jul 25 |
2.69000 +0.09 |
2.70 | 2.60 | 2.60 | 27,028 |
| 18 Jul 25 |
2.60000 -0.02 |
2.65 | 2.60 | 2.63 | 4,403 |
| 17 Jul 25 |
2.62000 +0.00 |
2.65 | 2.61 | 2.61 | 2,724 |
| 16 Jul 25 |
2.62000 +0.03 |
2.63 | 2.54 | 2.59 | 10,311 |
| 15 Jul 25 |
2.59000 -0.10 |
2.61 | 2.47 | 2.50 | 10,057 |
| 14 Jul 25 |
2.69000 -0.07 |
2.81 | 2.52 | 2.79 | 52,636 |
| 11 Jul 25 |
2.76000 +0.01 |
2.80 | 2.75 | 2.76 | 42,241 |
| 10 Jul 25 |
2.75000 +0.10 |
2.75 | 2.65 | 2.66 | 14,328 |
| 09 Jul 25 |
2.65000 +0.01 |
2.70 | 2.64 | 2.66 | 13,956 |
| 08 Jul 25 |
2.64000 +0.14 |
2.64 | 2.48 | 2.52 | 22,769 |
| 07 Jul 25 |
2.50000 +0.13 |
2.50 | 2.39 | 2.39 | 8,719 |
| 04 Jul 25 |
2.37000 +0.00 |
2.40 | 2.37 | 2.37 | 11,029 |
| 03 Jul 25 |
2.37000 -0.02 |
2.40 | 2.36 | 2.39 | 34,689 |
| 02 Jul 25 |
2.39000 -0.01 |
2.40 | 2.39 | 2.40 | 26,452 |
| 01 Jul 25 |
2.40000 -0.02 |
2.42 | 2.38 | 2.42 | 12,995 |
| 30 Jun 25 |
2.42000 -0.01 |
2.42 | 2.40 | 2.40 | 3,464 |
| 27 Jun 25 |
2.43000 +0.00 |
2.43 | 2.43 | 2.43 | 1,038 |
| 26 Jun 25 |
2.43000 +0.00 |
2.45 | 2.43 | 2.43 | 2,202 |
| 25 Jun 25 |
2.43000 -0.06 |
2.50 | 2.40 | 2.50 | 16,658 |
| 24 Jun 25 |
2.49000 -0.03 |
2.52 | 2.49 | 2.52 | 14,941 |
| 23 Jun 25 |
2.52000 -0.04 |
2.55 | 2.50 | 2.55 | 2,421 |
| 20 Jun 25 |
2.56000 +0.01 |
2.56 | 2.54 | 2.55 | 974 |
| 19 Jun 25 |
2.55000 +0.00 |
2.55 | 2.54 | 2.55 | 1,034 |
| 18 Jun 25 |
2.55000 +0.02 |
2.55 | 2.53 | 2.53 | 870 |
| 17 Jun 25 |
2.53000 -0.02 |
2.55 | 2.53 | 2.54 | 2,203 |
| 16 Jun 25 |
2.55000 +0.01 |
2.55 | 2.53 | 2.53 | 999 |
| 13 Jun 25 |
2.54000 -0.03 |
2.55 | 2.54 | 2.55 | 3,021 |
| 12 Jun 25 |
2.57000 +0.01 |
2.57 | 2.57 | 2.57 | 171 |
| 11 Jun 25 |
2.56000 +0.00 |
2.57 | 2.54 | 2.57 | 6,477 |
| 10 Jun 25 |
2.56000 +0.00 |
2.57 | 2.55 | 2.57 | 628 |
| 09 Jun 25 |
2.56000 +0.00 |
2.57 | 2.55 | 2.55 | 1,948 |
| 06 Jun 25 |
2.56000 -0.03 |
2.60 | 2.56 | 2.59 | 1,459 |
| 05 Jun 25 |
2.59000 -0.01 |
2.61 | 2.59 | 2.60 | 859 |
| 04 Jun 25 |
2.60000 -0.02 |
2.62 | 2.60 | 2.62 | 8,263 |
| 03 Jun 25 |
2.62000 +0.01 |
2.62 | 2.60 | 2.60 | 1,684 |
| 02 Jun 25 |
2.61000 -0.01 |
2.62 | 2.61 | 2.62 | 1,020 |
| 30 May 25 |
2.62000 +0.00 |
2.62 | 2.61 | 2.61 | 215 |
| 29 May 25 |
2.62000 +0.01 |
2.62 | 2.60 | 2.60 | 1,226 |
| 28 May 25 |
2.61000 +0.00 |
2.61 | 2.60 | 2.61 | 433 |
| 27 May 25 |
2.61000 +0.00 |
2.64 | 2.60 | 2.64 | 1,354 |
| 26 May 25 |
2.61000 +0.00 |
2.62 | 2.56 | 2.59 | 18,126 |
| 23 May 25 |
2.61000 +0.01 |
2.63 | 2.57 | 2.60 | 5,625 |
| 22 May 25 |
2.60000 +0.01 |
2.60 | 2.58 | 2.59 | 1,087 |
| 21 May 25 |
2.59000 -0.02 |
2.61 | 2.58 | 2.60 | 1,940 |
| 20 May 25 |
2.61000 +0.00 |
2.61 | 2.58 | 2.60 | 3,924 |
| 19 May 25 |
2.61000 -0.01 |
2.62 | 2.60 | 2.62 | 3,459 |
| 16 May 25 |
2.62000 +0.00 |
2.62 | 2.55 | 2.62 | 7,759 |
| 15 May 25 |
2.62000 +0.00 |
2.63 | 2.59 | 2.62 | 2,657 |
| 14 May 25 |
2.62000 +0.00 |
2.65 | 2.62 | 2.63 | 2,866 |
| 13 May 25 |
2.62000 +0.01 |
2.62 | 2.61 | 2.62 | 721 |
| 12 May 25 |
2.61000 +0.01 |
2.65 | 2.59 | 2.64 | 3,736 |
| 09 May 25 |
2.60000 +0.01 |
2.60 | 2.56 | 2.59 | 2,544 |
| 08 May 25 |
2.59000 +0.00 |
2.60 | 2.56 | 2.60 | 4,596 |
| 07 May 25 |
2.59000 +0.01 |
2.63 | 2.59 | 2.59 | 2,659 |
| 06 May 25 |
2.58000 -0.15 |
2.74 | 2.51 | 2.74 | 35,165 |
| 05 May 25 |
2.73000 +0.01 |
2.75 | 2.73 | 2.75 | 721 |
| 02 May 25 |
2.72000 +0.04 |
2.74 | 2.60 | 2.60 | 12,638 |
| 30 Apr 25 |
2.68000 -0.02 |
2.70 | 2.62 | 2.70 | 7,807 |
| 29 Apr 25 |
2.70000 -0.02 |
2.74 | 2.70 | 2.71 | 2,982 |
| 28 Apr 25 |
2.72000 -0.03 |
2.75 | 2.72 | 2.75 | 2,590 |
| 25 Apr 25 |
2.75000 +0.09 |
2.75 | 2.57 | 2.66 | 14,099 |
| 24 Apr 25 |
2.66000 -0.06 |
2.73 | 2.66 | 2.73 | 1,733 |
| 23 Apr 25 |
2.72000 -0.03 |
2.75 | 2.72 | 2.75 | 5,387 |
| 22 Apr 25 |
2.75000 +0.01 |
2.75 | 2.73 | 2.75 | 5,013 |
| 17 Apr 25 |
2.74000 +0.12 |
2.74 | 2.61 | 2.62 | 3,877 |
| 16 Apr 25 |
2.62000 +0.00 |
2.63 | 2.59 | 2.63 | 7,411 |
| 15 Apr 25 |
2.62000 -0.07 |
2.69 | 2.62 | 2.69 | 7,062 |
| 14 Apr 25 |
2.69000 -0.01 |
2.71 | 2.69 | 2.69 | 1,509 |
| 11 Apr 25 |
2.70000 -0.04 |
2.80 | 2.70 | 2.75 | 11,384 |
| 10 Apr 25 |
2.74000 +0.31 |
2.74 | 2.51 | 2.55 | 36,956 |
| 09 Apr 25 |
2.43000 -0.07 |
2.47 | 2.41 | 2.47 | 7,125 |
| 08 Apr 25 |
2.50000 +0.03 |
2.50 | 2.42 | 2.45 | 18,847 |
| 07 Apr 25 |
2.47000 -0.03 |
2.47 | 2.33 | 2.47 | 18,101 |
| 04 Apr 25 |
2.50000 +0.02 |
2.55 | 2.45 | 2.49 | 24,178 |
| 03 Apr 25 |
2.48000 -0.37 |
2.84 | 2.35 | 2.84 | 34,065 |
| 02 Apr 25 |
2.85000 -0.01 |
2.87 | 2.85 | 2.87 | 876 |
| 01 Apr 25 |
2.86000 -0.01 |
2.87 | 2.86 | 2.87 | 1,477 |
| 31 Mar 25 |
2.87000 -0.01 |
2.90 | 2.87 | 2.89 | 2,100 |
| 28 Mar 25 |
2.88000 -0.02 |
2.91 | 2.87 | 2.91 | 8,879 |
| 27 Mar 25 |
2.90000 +0.04 |
2.90 | 2.86 | 2.87 | 3,775 |
| 26 Mar 25 |
2.86000 -0.02 |
2.89 | 2.86 | 2.87 | 5,794 |
| 25 Mar 25 |
2.88000 +0.00 |
2.90 | 2.85 | 2.89 | 2,995 |
| 24 Mar 25 |
2.88000 -0.04 |
2.92 | 2.88 | 2.92 | 5,222 |
| 21 Mar 25 |
2.92000 +0.00 |
2.96 | 2.91 | 2.96 | 11,536 |
| 20 Mar 25 |
2.92000 -0.03 |
2.95 | 2.92 | 2.95 | 21,575 |
| 19 Mar 25 |
2.95000 +0.17 |
2.98 | 2.90 | 2.98 | 105,973 |
| 18 Mar 25 |
2.78000 +0.08 |
2.80 | 2.70 | 2.71 | 4,270 |
| 17 Mar 25 |
2.70000 -0.01 |
2.74 | 2.70 | 2.74 | 3,841 |
| 14 Mar 25 |
2.71000 -0.03 |
2.75 | 2.71 | 2.75 | 2,030 |
| 13 Mar 25 |
2.74000 +0.02 |
2.75 | 2.72 | 2.73 | 2,074 |
| 12 Mar 25 |
2.72000 -0.03 |
2.75 | 2.72 | 2.75 | 6,901 |
| 11 Mar 25 |
2.75000 -0.05 |
2.81 | 2.75 | 2.79 | 4,368 |
| 10 Mar 25 |
2.80000 +0.06 |
2.80 | 2.73 | 2.73 | 5,978 |
| 07 Mar 25 |
2.74000 +0.01 |
2.74 | 2.72 | 2.72 | 2,324 |
| 06 Mar 25 |
2.73000 +0.01 |
2.73 | 2.64 | 2.73 | 94,494 |
| 05 Mar 25 |
2.72000 +0.07 |
2.82 | 2.64 | 2.66 | 18,966 |
| 04 Mar 25 |
2.65000 -0.02 |
2.68 | 2.65 | 2.68 | 8,197 |
| 03 Mar 25 |
2.67000 +0.00 |
2.69 | 2.67 | 2.68 | 1,036 |
| 28 Feb 25 |
2.67000 -0.01 |
2.71 | 2.67 | 2.69 | 1,388 |
| 27 Feb 25 |
2.68000 -0.01 |
2.72 | 2.68 | 2.70 | 1,332 |
| 26 Feb 25 |
2.69000 +0.01 |
2.73 | 2.67 | 2.67 | 2,730 |
| 25 Feb 25 |
2.68000 +0.01 |
2.72 | 2.66 | 2.67 | 4,486 |
| 24 Feb 25 |
2.67000 -0.03 |
2.71 | 2.67 | 2.71 | 970 |
| 21 Feb 25 |
2.70000 +0.00 |
2.71 | 2.67 | 2.70 | 3,106 |
| 20 Feb 25 |
2.70000 +0.01 |
2.72 | 2.66 | 2.69 | 2,311 |
| 19 Feb 25 |
2.69000 -0.03 |
2.73 | 2.69 | 2.73 | 830 |
| 18 Feb 25 |
2.72000 +0.00 |
2.73 | 2.71 | 2.73 | 1,080 |
| 17 Feb 25 |
2.72000 +0.05 |
2.73 | 2.61 | 2.66 | 8,431 |
| 14 Feb 25 |
2.67000 -0.03 |
2.71 | 2.67 | 2.67 | 5,089 |
| 13 Feb 25 |
2.70000 +0.01 |
2.70 | 2.68 | 2.68 | 1,171 |
| 12 Feb 25 |
2.69000 -0.07 |
2.72 | 2.66 | 2.70 | 14,987 |
| 11 Feb 25 |
2.76000 +0.03 |
2.77 | 2.71 | 2.77 | 13,722 |
| 10 Feb 25 |
2.73000 +0.00 |
2.79 | 2.72 | 2.75 | 6,215 |
| 07 Feb 25 |
2.73000 -0.01 |
2.75 | 2.71 | 2.73 | 1,071 |
| 06 Feb 25 |
2.74000 +0.00 |
2.74 | 2.71 | 2.73 | 4,557 |
| 05 Feb 25 |
2.74000 +0.02 |
2.74 | 2.71 | 2.72 | 3,410 |
| 04 Feb 25 |
2.72000 -0.02 |
2.74 | 2.65 | 2.74 | 6,887 |
| 03 Feb 25 |
2.74000 -0.01 |
2.75 | 2.69 | 2.74 | 8,912 |
| 31 Jan 25 |
2.75000 +0.03 |
2.77 | 2.66 | 2.72 | 16,326 |
| 30 Jan 25 |
2.72000 -0.01 |
2.74 | 2.71 | 2.71 | 12,417 |
| 29 Jan 25 |
2.73000 -0.09 |
2.75 | 2.70 | 2.70 | 20,678 |
| 28 Jan 25 |
2.82000 -0.01 |
2.82 | 2.82 | 2.82 | 258 |
| 27 Jan 25 |
2.83000 +0.03 |
2.83 | 2.79 | 2.80 | 3,013 |
| 24 Jan 25 |
2.80000 +0.04 |
2.80 | 2.73 | 2.76 | 16,563 |
| 23 Jan 25 |
2.76000 -0.01 |
2.80 | 2.76 | 2.77 | 5,990 |
| 22 Jan 25 |
2.77000 -0.01 |
2.79 | 2.77 | 2.79 | 3,468 |
| 21 Jan 25 |
2.78000 +0.01 |
2.78 | 2.76 | 2.77 | 388 |
| 20 Jan 25 |
2.77000 +0.03 |
2.77 | 2.74 | 2.75 | 4,823 |
| 17 Jan 25 |
2.74000 -0.01 |
2.74 | 2.73 | 2.74 | 2,388 |
| 16 Jan 25 |
2.75000 -0.01 |
2.76 | 2.73 | 2.76 | 4,787 |
| 15 Jan 25 |
2.76000 -0.01 |
2.78 | 2.76 | 2.77 | 855 |
| 14 Jan 25 |
2.77000 +0.03 |
2.77 | 2.73 | 2.74 | 1,155 |
| 13 Jan 25 |
2.74000 +0.01 |
2.74 | 2.72 | 2.73 | 1,720 |
| 10 Jan 25 |
2.73000 -0.02 |
2.75 | 2.73 | 2.74 | 1,524 |
| 09 Jan 25 |
2.75000 +0.00 |
2.80 | 2.74 | 2.74 | 2,948 |
| 08 Jan 25 |
2.75000 +0.03 |
2.75 | 2.72 | 2.72 | 4,127 |
| 07 Jan 25 |
2.72000 +0.01 |
2.72 | 2.68 | 2.71 | 2,029 |
| 06 Jan 25 |
2.71000 +0.09 |
2.72 | 2.61 | 2.61 | 17,718 |
| 03 Jan 25 |
2.62000 -0.03 |
2.64 | 2.61 | 2.62 | 5,038 |
| 02 Jan 25 |
2.65000 -0.01 |
2.66 | 2.65 | 2.65 | 779 |
| 31 Dec 24 |
2.66000 +0.01 |
2.66 | 2.65 | 2.65 | 545 |
| 30 Dec 24 |
2.65000 +0.01 |
2.65 | 2.63 | 2.64 | 589 |
| 27 Dec 24 |
2.64000 +0.05 |
2.64 | 2.59 | 2.59 | 6,363 |
| 24 Dec 24 |
2.59000 -0.03 |
2.62 | 2.59 | 2.62 | 869 |
| 23 Dec 24 |
2.62000 -0.03 |
2.66 | 2.62 | 2.66 | 1,667 |
| 20 Dec 24 |
2.65000 -0.04 |
2.70 | 2.65 | 2.68 | 2,503 |
| 19 Dec 24 |
2.69000 -0.03 |
2.72 | 2.69 | 2.71 | 749 |
| 18 Dec 24 |
2.72000 +0.02 |
2.73 | 2.68 | 2.71 | 15,119 |
| 17 Dec 24 |
2.70000 -0.02 |
2.71 | 2.69 | 2.71 | 1,601 |
| 16 Dec 24 |
2.72000 +0.02 |
2.73 | 2.69 | 2.69 | 2,865 |
| 13 Dec 24 |
2.70000 -0.04 |
2.75 | 2.70 | 2.75 | 5,648 |
| 12 Dec 24 |
2.74000 -0.02 |
2.77 | 2.74 | 2.75 | 854 |
| 11 Dec 24 |
2.76000 -0.04 |
2.83 | 2.74 | 2.82 | 8,174 |
| 10 Dec 24 |
2.80000 +0.06 |
2.80 | 2.73 | 2.75 | 2,957 |
| 09 Dec 24 |
2.74000 +0.12 |
2.81 | 2.61 | 2.61 | 11,772 |
| 06 Dec 24 |
2.62000 +0.00 |
2.62 | 2.59 | 2.62 | 1,475 |
| 05 Dec 24 |
2.62000 +0.02 |
2.62 | 2.59 | 2.60 | 1,591 |
| 04 Dec 24 |
2.60000 +0.01 |
2.62 | 2.59 | 2.60 | 2,669 |
| 03 Dec 24 |
2.59000 -0.04 |
2.61 | 2.59 | 2.60 | 2,243 |
| 02 Dec 24 |
2.63000 -0.07 |
2.70 | 2.60 | 2.69 | 3,908 |
| 29 Nov 24 |
2.70000 +0.06 |
2.71 | 2.54 | 2.64 | 16,699 |
| 28 Nov 24 |
2.64000 -0.02 |
2.66 | 2.60 | 2.65 | 6,920 |
| 27 Nov 24 |
2.66000 +0.01 |
2.66 | 2.62 | 2.65 | 5,568 |
| 26 Nov 24 |
2.65000 -0.05 |
2.71 | 2.60 | 2.71 | 5,838 |
| 25 Nov 24 |
2.70000 +0.00 |
2.70 | 2.67 | 2.70 | 1,022 |
| 22 Nov 24 |
2.70000 -0.09 |
2.79 | 2.61 | 2.79 | 29,148 |
| 21 Nov 24 |
2.79000 -0.01 |
2.79 | 2.72 | 2.79 | 2,618 |
| 20 Nov 24 |
2.80000 +0.02 |
2.82 | 2.78 | 2.78 | 6,892 |
| 19 Nov 24 |
2.78000 -0.01 |
2.79 | 2.76 | 2.79 | 1,760 |
| 18 Nov 24 |
2.79000 -0.03 |
2.81 | 2.74 | 2.81 | 2,126 |
| 15 Nov 24 |
2.82000 -0.03 |
2.86 | 2.79 | 2.85 | 2,229 |
| 14 Nov 24 |
2.85000 +0.01 |
2.85 | 2.82 | 2.82 | 950 |
| 13 Nov 24 |
2.84000 +0.03 |
2.86 | 2.78 | 2.78 | 3,310 |
| 12 Nov 24 |
2.81000 +0.10 |
2.86 | 2.68 | 2.68 | 9,528 |
| 11 Nov 24 |
2.71000 +0.01 |
2.71 | 2.70 | 2.70 | 563 |
| 08 Nov 24 |
2.70000 -0.01 |
2.73 | 2.70 | 2.71 | 832 |
| 07 Nov 24 |
2.71000 +0.07 |
2.84 | 2.63 | 2.64 | 10,117 |
| 06 Nov 24 |
2.64000 +0.00 |
2.66 | 2.62 | 2.64 | 2,985 |
| 05 Nov 24 |
2.64000 +0.00 |
2.69 | 2.63 | 2.64 | 5,232 |
| 04 Nov 24 |
2.64000 -0.03 |
2.68 | 2.64 | 2.66 | 3,657 |
| 01 Nov 24 |
2.67000 -0.03 |
2.71 | 2.67 | 2.70 | 3,504 |
| 31 Oct 24 |
2.70000 +0.00 |
2.70 | 2.68 | 2.70 | 1,655 |
| 30 Oct 24 |
2.70000 -0.04 |
2.73 | 2.31 | 2.54 | 70,893 |
| 29 Oct 24 |
2.74000 -0.05 |
2.80 | 2.69 | 2.79 | 14,347 |
| 28 Oct 24 |
2.79000 -0.06 |
2.84 | 2.79 | 2.84 | 3,634 |
| 25 Oct 24 |
2.85000 -0.10 |
2.93 | 2.81 | 2.93 | 7,729 |
| 24 Oct 24 |
2.95000 -0.13 |
3.08 | 2.78 | 3.08 | 24,998 |
| 23 Oct 24 |
3.08000 +0.12 |
3.08 | 2.80 | 2.95 | 34,745 |
| 22 Oct 24 |
2.96000 +0.06 |
2.99 | 2.91 | 2.91 | 4,083 |
| 21 Oct 24 |
2.90000 -0.06 |
2.97 | 2.90 | 2.97 | 3,154 |
| 18 Oct 24 |
2.96000 +0.00 |
2.96 | 2.95 | 2.96 | 1,114 |
| 17 Oct 24 |
2.96000 +0.00 |
2.97 | 2.95 | 2.95 | 829 |
| 16 Oct 24 |
2.96000 +0.00 |
2.99 | 2.95 | 2.97 | 2,615 |
| 15 Oct 24 |
2.96000 +0.15 |
2.98 | 2.89 | 2.90 | 13,624 |
| 14 Oct 24 |
2.81000 -0.03 |
2.85 | 2.80 | 2.85 | 2,671 |
| 11 Oct 24 |
2.84000 +0.06 |
2.85 | 2.79 | 2.79 | 5,897 |
| 10 Oct 24 |
2.78000 -0.05 |
2.84 | 2.73 | 2.83 | 5,189 |
| 09 Oct 24 |
2.83000 -0.06 |
2.89 | 2.83 | 2.87 | 7,508 |
| 08 Oct 24 |
2.89000 -0.01 |
2.91 | 2.89 | 2.91 | 2,703 |
| 07 Oct 24 |
2.90000 +0.02 |
2.91 | 2.88 | 2.88 | 9,467 |
| 04 Oct 24 |
2.88000 +0.00 |
2.89 | 2.86 | 2.86 | 2,764 |
| 03 Oct 24 |
2.88000 +0.03 |
2.88 | 2.85 | 2.85 | 821 |
| 02 Oct 24 |
2.85000 -0.04 |
2.90 | 2.85 | 2.89 | 3,695 |
| 01 Oct 24 |
2.89000 -0.09 |
2.98 | 2.88 | 2.98 | 6,401 |
| 30 Sep 24 |
2.98000 +0.06 |
2.98 | 2.90 | 2.98 | 7,556 |
| 27 Sep 24 |
2.92000 +0.02 |
2.92 | 2.87 | 2.90 | 7,459 |
| 26 Sep 24 |
2.90000 +0.00 |
2.91 | 2.89 | 2.90 | 1,150 |
| 25 Sep 24 |
2.90000 -0.01 |
2.91 | 2.90 | 2.91 | 436 |
| 24 Sep 24 |
2.91000 -0.01 |
2.92 | 2.88 | 2.92 | 3,816 |
| 23 Sep 24 |
2.92000 +0.03 |
2.92 | 2.88 | 2.88 | 6,636 |
| 20 Sep 24 |
2.89000 -0.01 |
2.91 | 2.89 | 2.91 | 1,076 |
| 19 Sep 24 |
2.90000 +0.01 |
2.95 | 2.89 | 2.89 | 3,218 |
| 18 Sep 24 |
2.89000 +0.01 |
2.90 | 2.87 | 2.87 | 10,823 |
| 17 Sep 24 |
2.88000 +0.00 |
2.90 | 2.87 | 2.87 | 2,418 |
| 16 Sep 24 |
2.88000 +0.01 |
2.88 | 2.86 | 2.86 | 2,242 |
| 13 Sep 24 |
2.87000 -0.04 |
2.90 | 2.85 | 2.90 | 13,175 |
| 12 Sep 24 |
2.91000 -0.16 |
3.06 | 2.90 | 3.05 | 17,493 |
| 11 Sep 24 |
3.07000 +0.39 |
3.12 | 2.90 | 2.90 | 100,771 |
| 10 Sep 24 |
2.68000 -0.04 |
2.80 | 2.66 | 2.78 | 10,926 |
| 09 Sep 24 |
2.72000 +0.03 |
2.72 | 2.63 | 2.71 | 6,231 |
| 06 Sep 24 |
2.69000 -0.07 |
2.79 | 2.66 | 2.77 | 11,196 |
| 05 Sep 24 |
2.76000 -0.03 |
2.80 | 2.76 | 2.76 | 1,614 |
| 04 Sep 24 |
2.79000 -0.06 |
2.86 | 2.75 | 2.86 | 6,488 |
| 03 Sep 24 |
2.85000 -0.06 |
2.91 | 2.85 | 2.90 | 9,366 |
| 02 Sep 24 |
2.91000 -0.13 |
3.02 | 2.91 | 3.01 | 8,072 |
| 30 Aug 24 |
3.04000 +0.11 |
3.10 | 2.87 | 2.92 | 30,249 |
| 29 Aug 24 |
2.93000 +0.20 |
2.93 | 2.68 | 2.73 | 14,025 |
| 28 Aug 24 |
2.73000 +0.03 |
2.73 | 2.70 | 2.71 | 2,708 |
| 27 Aug 24 |
2.70000 -0.03 |
2.73 | 2.60 | 2.73 | 17,554 |
| 26 Aug 24 |
2.73000 -0.02 |
2.76 | 2.69 | 2.74 | 11,073 |
| 23 Aug 24 |
2.75000 +0.03 |
2.75 | 2.73 | 2.73 | 648 |
| 22 Aug 24 |
2.72000 +0.01 |
2.78 | 2.71 | 2.71 | 6,604 |
| 21 Aug 24 |
2.71000 -0.05 |
2.76 | 2.61 | 2.76 | 16,135 |
| 20 Aug 24 |
2.76000 -0.04 |
2.78 | 2.72 | 2.78 | 10,063 |
| 19 Aug 24 |
2.80000 -0.10 |
2.89 | 2.77 | 2.89 | 18,308 |
| 16 Aug 24 |
2.90000 +0.03 |
2.90 | 2.87 | 2.88 | 3,902 |
| 15 Aug 24 |
2.87000 -0.01 |
2.88 | 2.87 | 2.88 | 274 |
| 14 Aug 24 |
2.88000 -0.03 |
2.93 | 2.75 | 2.90 | 8,178 |
| 13 Aug 24 |
2.91000 -0.05 |
2.94 | 2.91 | 2.93 | 3,038 |
| 12 Aug 24 |
2.96000 -0.01 |
2.98 | 2.96 | 2.98 | 1,051 |
| 09 Aug 24 |
2.97000 -0.03 |
3.00 | 2.97 | 3.00 | 2,826 |
| 08 Aug 24 |
3.00000 +0.13 |
3.03 | 2.86 | 2.87 | 13,076 |
| 07 Aug 24 |
2.87000 +0.10 |
2.97 | 2.77 | 2.77 | 9,498 |
| 06 Aug 24 |
2.77000 +0.03 |
2.77 | 2.73 | 2.74 | 4,328 |
| 05 Aug 24 |
2.74000 -0.09 |
2.83 | 2.71 | 2.83 | 21,413 |
| 02 Aug 24 |
2.83000 -0.19 |
3.02 | 2.73 | 3.02 | 22,106 |
| 01 Aug 24 |
3.02000 +0.02 |
3.02 | 2.99 | 3.00 | 4,428 |
| 31 Jul 24 |
3.00000 +0.00 |
3.02 | 2.99 | 3.02 | 3,201 |
| 29 Jul 24 |
3.00000 -0.03 |
3.03 | 3.00 | 3.03 | 1,211 |
| 26 Jul 24 |
3.03000 +0.03 |
3.03 | 3.00 | 3.01 | 4,107 |
| 25 Jul 24 |
3.00000 +0.03 |
3.00 | 2.98 | 2.98 | 6,401 |
| 24 Jul 24 |
2.97000 -0.04 |
3.01 | 2.97 | 3.01 | 4,215 |
| 23 Jul 24 |
3.01000 +0.02 |
3.01 | 2.99 | 2.99 | 3,633 |
| 22 Jul 24 |
2.99000 -0.05 |
3.04 | 2.97 | 3.04 | 5,543 |
| 19 Jul 24 |
3.04000 +0.06 |
3.04 | 3.00 | 3.00 | 6,655 |
| 18 Jul 24 |
2.98000 +0.08 |
2.98 | 2.92 | 2.92 | 5,203 |
| 17 Jul 24 |
2.90000 -0.15 |
3.06 | 2.86 | 3.05 | 10,968 |
| 16 Jul 24 |
3.05000 -0.03 |
3.11 | 3.00 | 3.07 | 12,759 |
| 15 Jul 24 |
3.08000 +0.03 |
3.12 | 3.04 | 3.08 | 5,391 |
| 12 Jul 24 |
3.05000 +0.07 |
3.05 | 2.98 | 2.99 | 34,518 |
| 11 Jul 24 |
2.98000 +0.00 |
3.02 | 2.97 | 2.97 | 14,952 |
| 10 Jul 24 |
2.98000 -0.02 |
3.00 | 2.97 | 2.98 | 6,866 |
| 09 Jul 24 |
3.00000 -0.01 |
3.02 | 3.00 | 3.01 | 9,675 |
| 08 Jul 24 |
3.01000 +0.01 |
3.02 | 2.98 | 2.98 | 4,464 |
| 05 Jul 24 |
3.00000 +0.01 |
3.02 | 2.98 | 3.00 | 8,414 |
| 04 Jul 24 |
2.99000 -0.01 |
3.01 | 2.97 | 2.99 | 1,497 |
| 03 Jul 24 |
3.00000 +0.02 |
3.02 | 2.98 | 2.98 | 21,189 |
| 02 Jul 24 |
2.98000 -0.03 |
3.02 | 2.98 | 3.02 | 14,996 |
| 01 Jul 24 |
3.01000 +0.09 |
3.01 | 2.91 | 2.92 | 5,308 |
| 28 Jun 24 |
2.92000 -0.05 |
2.98 | 2.91 | 2.96 | 7,842 |
| 27 Jun 24 |
2.97000 -0.01 |
2.99 | 2.97 | 2.97 | 2,204 |
| 26 Jun 24 |
2.98000 -0.01 |
2.98 | 2.89 | 2.98 | 4,068 |
| 25 Jun 24 |
2.99000 +0.00 |
3.00 | 2.98 | 2.99 | 12,563 |
| 24 Jun 24 |
2.99000 -0.01 |
3.01 | 2.91 | 3.01 | 4,512 |
| 21 Jun 24 |
3.00000 +0.07 |
3.00 | 2.90 | 2.94 | 6,608 |
| 20 Jun 24 |
2.93000 -0.01 |
2.94 | 2.91 | 2.94 | 1,488 |
| 19 Jun 24 |
2.94000 +0.08 |
2.95 | 2.87 | 2.87 | 6,740 |
| 18 Jun 24 |
2.86000 +0.00 |
2.92 | 2.84 | 2.84 | 17,240 |
| 17 Jun 24 |
2.86000 +0.01 |
2.95 | 2.70 | 2.72 | 17,594 |
| 14 Jun 24 |
2.85000 -0.15 |
2.99 | 2.72 | 2.99 | 13,351 |
| 13 Jun 24 |
3.00000 +0.02 |
3.00 | 2.89 | 2.98 | 32,805 |
| 12 Jun 24 |
2.98000 +0.00 |
2.99 | 2.98 | 2.98 | 1,834 |
| 11 Jun 24 |
2.98000 -0.05 |
3.04 | 2.97 | 3.02 | 10,642 |
| 10 Jun 24 |
3.03000 -0.07 |
3.10 | 3.03 | 3.10 | 5,017 |
| 07 Jun 24 |
3.10000 +0.04 |
3.10 | 3.00 | 3.00 | 7,742 |
| 06 Jun 24 |
3.06000 +0.08 |
3.08 | 2.96 | 2.97 | 9,108 |
| 05 Jun 24 |
2.98000 -0.16 |
3.14 | 2.94 | 3.14 | 15,759 |
| 04 Jun 24 |
3.14000 -0.03 |
3.17 | 3.14 | 3.17 | 2,626 |
| 03 Jun 24 |
3.17000 +0.00 |
3.22 | 3.11 | 3.14 | 13,046 |
| 31 May 24 |
3.17000 +0.03 |
3.17 | 3.11 | 3.14 | 63,998 |
| 30 May 24 |
3.14000 +0.00 |
3.18 | 3.07 | 3.13 | 7,500 |
| 29 May 24 |
3.14000 -0.04 |
3.22 | 3.00 | 3.12 | 44,671 |
| 28 May 24 |
3.18000 +0.25 |
3.23 | 2.94 | 2.94 | 92,639 |
| 27 May 24 |
2.93000 +0.13 |
2.93 | 2.79 | 2.79 | 10,587 |
| 24 May 24 |
2.80000 +0.03 |
2.80 | 2.75 | 2.75 | 17,438 |
| 23 May 24 |
2.77000 -0.14 |
2.94 | 2.75 | 2.90 | 21,315 |
| 22 May 24 |
2.91000 -0.06 |
2.98 | 2.91 | 2.96 | 4,209 |
| 21 May 24 |
2.97000 +0.01 |
2.99 | 2.88 | 2.99 | 24,020 |
| 20 May 24 |
2.96000 +0.22 |
3.05 | 2.72 | 2.72 | 74,840 |
| 17 May 24 |
2.74000 +0.18 |
2.74 | 2.55 | 2.56 | 43,850 |
| 16 May 24 |
2.56000 +0.00 |
2.56 | 2.51 | 2.55 | 2,242 |
| 15 May 24 |
2.56000 +0.04 |
2.56 | 2.50 | 2.51 | 4,291 |
| 14 May 24 |
2.52000 +0.07 |
2.55 | 2.48 | 2.48 | 111,713 |
| 13 May 24 |
2.45000 -0.07 |
2.62 | 2.42 | 2.60 | 34,228 |
| 10 May 24 |
2.52000 +0.17 |
2.55 | 2.33 | 2.33 | 38,273 |
| 09 May 24 |
2.35000 +0.10 |
2.38 | 2.24 | 2.24 | 24,529 |
| 08 May 24 |
2.25000 +0.06 |
2.25 | 2.19 | 2.19 | 5,330 |
| 07 May 24 |
2.19000 +0.01 |
2.20 | 2.18 | 2.18 | 8,407 |
| 06 May 24 |
2.18000 +0.00 |
2.20 | 2.18 | 2.19 | 7,084 |
| 03 May 24 |
2.18000 +0.03 |
2.18 | 2.12 | 2.15 | 4,070 |
| 02 May 24 |
2.15000 +0.03 |
2.20 | 2.14 | 2.18 | 9,398 |
| 30 Apr 24 |
2.12000 +0.02 |
2.14 | 2.09 | 2.10 | 10,624 |
| 29 Apr 24 |
2.10000 -0.02 |
2.12 | 2.09 | 2.11 | 23,974 |
| 26 Apr 24 |
2.12000 +0.00 |
2.13 | 2.10 | 2.13 | 11,732 |
| 25 Apr 24 |
2.12000 -0.05 |
2.22 | 2.12 | 2.14 | 13,579 |
| 24 Apr 24 |
2.17000 -0.12 |
2.24 | 2.09 | 2.23 | 54,721 |
| 23 Apr 24 |
2.29000 -0.01 |
2.35 | 2.28 | 2.30 | 7,278 |
| 22 Apr 24 |
2.30000 +0.00 |
2.31 | 2.25 | 2.30 | 5,104 |
| 19 Apr 24 |
2.30000 +0.08 |
2.34 | 2.21 | 2.22 | 8,121 |
| 18 Apr 24 |
2.22000 -0.01 |
2.24 | 2.22 | 2.23 | 1,987 |
| 17 Apr 24 |
2.23000 +0.01 |
2.29 | 2.23 | 2.23 | 5,867 |
| 16 Apr 24 |
2.22000 -0.06 |
2.27 | 2.20 | 2.27 | 2,652 |
| 15 Apr 24 |
2.28000 +0.00 |
2.30 | 2.22 | 2.29 | 14,556 |
| 12 Apr 24 |
2.28000 +0.03 |
2.30 | 2.25 | 2.25 | 11,676 |
| 11 Apr 24 |
2.25000 -0.01 |
2.27 | 2.23 | 2.26 | 1,387 |
| 10 Apr 24 |
2.26000 -0.01 |
2.28 | 2.23 | 2.27 | 5,407 |
| 09 Apr 24 |
2.27000 +0.00 |
2.29 | 2.27 | 2.27 | 2,299 |
| 08 Apr 24 |
2.27000 -0.04 |
2.31 | 2.27 | 2.30 | 2,644 |
| 05 Apr 24 |
2.31000 -0.06 |
2.36 | 2.30 | 2.36 | 1,871 |
| 04 Apr 24 |
2.37000 +0.06 |
2.37 | 2.31 | 2.34 | 6,742 |
| 03 Apr 24 |
2.31000 +0.00 |
2.42 | 2.30 | 2.30 | 21,724 |
| 02 Apr 24 |
2.31000 -0.07 |
2.33 | 2.19 | 2.25 | 278,124 |
| 28 Mar 24 |
2.38000 +0.01 |
2.38 | 2.31 | 2.38 | 4,092 |
| 27 Mar 24 |
2.37000 +0.12 |
2.41 | 2.22 | 2.22 | 14,998 |
| 26 Mar 24 |
2.25000 -0.05 |
2.29 | 2.07 | 2.29 | 45,950 |
| 25 Mar 24 |
2.30000 -0.02 |
2.33 | 2.21 | 2.33 | 13,533 |
| 22 Mar 24 |
2.32000 -0.13 |
2.45 | 2.20 | 2.45 | 40,135 |
| 21 Mar 24 |
2.45000 -0.03 |
2.50 | 2.43 | 2.50 | 3,618 |
| 20 Mar 24 |
2.48000 -0.14 |
2.56 | 2.28 | 2.40 | 30,309 |
| 19 Mar 24 |
2.62000 -0.02 |
2.63 | 2.49 | 2.63 | 18,180 |
| 18 Mar 24 |
2.64000 +0.15 |
2.64 | 2.48 | 2.50 | 18,057 |
| 15 Mar 24 |
2.49000 -0.03 |
2.52 | 2.49 | 2.52 | 9,537 |
| 14 Mar 24 |
2.52000 +0.00 |
2.52 | 2.47 | 2.52 | 8,725 |
| 13 Mar 24 |
2.52000 -0.01 |
2.54 | 2.50 | 2.53 | 10,783 |
| 12 Mar 24 |
2.53000 +0.05 |
2.53 | 2.45 | 2.49 | 10,552 |
| 11 Mar 24 |
2.48000 -0.05 |
2.52 | 2.48 | 2.50 | 3,073 |
| 08 Mar 24 |
2.53000 +0.01 |
2.53 | 2.50 | 2.53 | 1,565 |
| 07 Mar 24 |
2.52000 -0.01 |
2.52 | 2.50 | 2.52 | 1,276 |
| 06 Mar 24 |
2.53000 +0.03 |
2.53 | 2.50 | 2.50 | 1,204 |
| 05 Mar 24 |
2.50000 -0.01 |
2.50 | 2.50 | 2.50 | 53 |
| 04 Mar 24 |
2.51000 +0.01 |
2.51 | 2.45 | 2.45 | 3,548 |
| 01 Mar 24 |
2.50000 -0.01 |
2.52 | 2.48 | 2.52 | 5,318 |
| 29 Feb 24 |
2.51000 -0.03 |
2.55 | 2.51 | 2.53 | 1,876 |
| 28 Feb 24 |
2.54000 -0.06 |
2.61 | 2.54 | 2.59 | 7,622 |
| 27 Feb 24 |
2.60000 +0.02 |
2.63 | 2.58 | 2.59 | 3,080 |
| 26 Feb 24 |
2.58000 +0.00 |
2.58 | 2.58 | 2.58 | 1,306 |
| 23 Feb 24 |
2.58000 -0.03 |
2.63 | 2.58 | 2.59 | 5,727 |
| 22 Feb 24 |
2.61000 +0.03 |
2.65 | 2.58 | 2.59 | 9,072 |
| 21 Feb 24 |
2.58000 -0.01 |
2.60 | 2.58 | 2.58 | 7,771 |
| 20 Feb 24 |
2.59000 -0.03 |
2.65 | 2.58 | 2.61 | 37,469 |
| 19 Feb 24 |
2.62000 -0.01 |
2.66 | 2.62 | 2.66 | 810 |
| 16 Feb 24 |
2.63000 -0.04 |
2.69 | 2.62 | 2.69 | 6,631 |
| 15 Feb 24 |
2.67000 -0.03 |
2.68 | 2.58 | 2.68 | 18,165 |
| 14 Feb 24 |
2.70000 +0.20 |
2.71 | 2.50 | 2.56 | 70,065 |
| 13 Feb 24 |
2.50000 +0.06 |
2.51 | 2.43 | 2.44 | 11,440 |
| 12 Feb 24 |
2.44000 +0.03 |
2.44 | 2.40 | 2.40 | 3,863 |
| 09 Feb 24 |
2.41000 -0.03 |
2.47 | 2.41 | 2.44 | 8,057 |
| 08 Feb 24 |
2.44000 +0.01 |
2.44 | 2.41 | 2.42 | 1,032 |
| 07 Feb 24 |
2.43000 -0.02 |
2.48 | 2.41 | 2.47 | 1,880 |
| 06 Feb 24 |
2.45000 +0.05 |
2.47 | 2.30 | 2.39 | 13,539 |
| 05 Feb 24 |
2.40000 -0.01 |
2.46 | 2.35 | 2.40 | 37,638 |
| 02 Feb 24 |
2.41000 -0.08 |
2.53 | 2.41 | 2.49 | 9,714 |
| 01 Feb 24 |
2.49000 -0.04 |
2.53 | 2.49 | 2.49 | 4,461 |
| 31 Jan 24 |
2.53000 +0.06 |
2.55 | 2.47 | 2.47 | 8,849 |
| 30 Jan 24 |
2.47000 +0.00 |
2.48 | 2.47 | 2.48 | 1,521 |
| 29 Jan 24 |
2.47000 +0.03 |
2.47 | 2.41 | 2.47 | 2,621 |
| 26 Jan 24 |
2.44000 +0.04 |
2.48 | 2.40 | 2.40 | 3,447 |
| 25 Jan 24 |
2.40000 -0.01 |
2.40 | 2.40 | 2.40 | 1,355 |
| 24 Jan 24 |
2.41000 +0.00 |
2.45 | 2.40 | 2.40 | 2,080 |
| 23 Jan 24 |
2.41000 +0.01 |
2.44 | 2.40 | 2.44 | 427 |
| 22 Jan 24 |
2.40000 +0.04 |
2.41 | 2.36 | 2.41 | 12,057 |
| 19 Jan 24 |
2.36000 -0.01 |
2.41 | 2.36 | 2.40 | 6,816 |
| 18 Jan 24 |
2.37000 -0.02 |
2.42 | 2.37 | 2.40 | 4,201 |
| 17 Jan 24 |
2.39000 -0.03 |
2.48 | 2.39 | 2.41 | 5,857 |
| 16 Jan 24 |
2.42000 -0.03 |
2.47 | 2.42 | 2.47 | 1,042 |
| 15 Jan 24 |
2.45000 +0.03 |
2.49 | 2.42 | 2.45 | 5,428 |
| 12 Jan 24 |
2.42000 +0.02 |
2.44 | 2.42 | 2.42 | 1,630 |
| 11 Jan 24 |
2.40000 -0.11 |
2.55 | 2.40 | 2.55 | 16,261 |
| 10 Jan 24 |
2.51000 -0.02 |
2.55 | 2.51 | 2.53 | 2,634 |
| 09 Jan 24 |
2.53000 +0.10 |
2.55 | 2.43 | 2.50 | 11,403 |
| 08 Jan 24 |
2.43000 +0.03 |
2.43 | 2.38 | 2.40 | 834 |
| 05 Jan 24 |
2.40000 -0.05 |
2.42 | 2.39 | 2.42 | 3,702 |
| 04 Jan 24 |
2.45000 -0.05 |
2.53 | 2.44 | 2.53 | 9,057 |
| 03 Jan 24 |
2.50000 -0.02 |
2.54 | 2.48 | 2.51 | 8,807 |
| 02 Jan 24 |
2.52000 -0.01 |
2.54 | 2.52 | 2.52 | 2,496 |
| 29 Dec 23 |
2.53000 +0.01 |
2.53 | 2.46 | 2.46 | 7,516 |
| 28 Dec 23 |
2.52000 -0.01 |
2.54 | 2.50 | 2.54 | 3,052 |
| 27 Dec 23 |
2.53000 +0.01 |
2.54 | 2.51 | 2.52 | 3,696 |
| 22 Dec 23 |
2.52000 +0.07 |
2.55 | 2.45 | 2.45 | 12,234 |
| 21 Dec 23 |
2.45000 -0.05 |
2.51 | 2.45 | 2.51 | 4,862 |
| 20 Dec 23 |
2.50000 +0.05 |
2.54 | 2.45 | 2.51 | 7,881 |
| 19 Dec 23 |
2.45000 -0.02 |
2.51 | 2.44 | 2.46 | 26,077 |
| 18 Dec 23 |
2.47000 -0.03 |
2.50 | 2.46 | 2.50 | 1,151 |
| 15 Dec 23 |
2.50000 +0.00 |
2.50 | 2.47 | 2.50 | 4,732 |
| 14 Dec 23 |
2.50000 +0.05 |
2.50 | 2.45 | 2.45 | 3,794 |
| 13 Dec 23 |
2.45000 -0.04 |
2.51 | 2.45 | 2.49 | 6,824 |
| 12 Dec 23 |
2.49000 +0.01 |
2.50 | 2.47 | 2.48 | 782 |
| 11 Dec 23 |
2.48000 -0.01 |
2.52 | 2.47 | 2.48 | 3,474 |
| 08 Dec 23 |
2.49000 -0.05 |
2.56 | 2.49 | 2.52 | 13,829 |
| 07 Dec 23 |
2.54000 -0.06 |
2.60 | 2.52 | 2.60 | 4,230 |
| 06 Dec 23 |
2.60000 -0.03 |
2.66 | 2.59 | 2.61 | 2,244 |
| 05 Dec 23 |
2.63000 -0.12 |
2.73 | 2.63 | 2.66 | 19,327 |
| 04 Dec 23 |
2.75000 +0.25 |
2.75 | 2.49 | 2.49 | 15,106 |
| 01 Dec 23 |
2.50000 +0.00 |
2.54 | 2.50 | 2.51 | 3,801 |
| 30 Nov 23 |
2.50000 +0.02 |
2.53 | 2.46 | 2.50 | 9,471 |
| 29 Nov 23 |
2.48000 +0.02 |
2.49 | 2.45 | 2.49 | 473 |
| 28 Nov 23 |
2.46000 -0.04 |
2.51 | 2.45 | 2.49 | 4,128 |
| 27 Nov 23 |
2.50000 +0.03 |
2.50 | 2.47 | 2.47 | 10 |
| 24 Nov 23 |
2.47000 -0.05 |
2.54 | 2.45 | 2.50 | 6,861 |
| 23 Nov 23 |
2.52000 +0.02 |
2.52 | 2.46 | 2.48 | 5,744 |
| 22 Nov 23 |
2.50000 +0.01 |
2.57 | 2.48 | 2.48 | 16,138 |
| 21 Nov 23 |
2.49000 -0.04 |
2.59 | 2.49 | 2.55 | 7,998 |
| 20 Nov 23 |
2.53000 +0.01 |
2.55 | 2.50 | 2.53 | 2,263 |
| 17 Nov 23 |
2.52000 +0.04 |
2.52 | 2.48 | 2.48 | 430 |
| 16 Nov 23 |
2.48000 -0.02 |
2.51 | 2.48 | 2.49 | 987 |
| 15 Nov 23 |
2.50000 +0.02 |
2.52 | 2.50 | 2.52 | 1,865 |
| 14 Nov 23 |
2.48000 +0.03 |
2.48 | 2.43 | 2.45 | 1,094 |
| 13 Nov 23 |
2.45000 -0.10 |
2.67 | 2.41 | 2.49 | 28,870 |
| 10 Nov 23 |
2.55000 +0.01 |
2.55 | 2.48 | 2.50 | 4,399 |
| 09 Nov 23 |
2.54000 +0.10 |
2.54 | 2.40 | 2.44 | 9,469 |
| 08 Nov 23 |
2.44000 -0.08 |
2.54 | 2.42 | 2.54 | 12,451 |
| 07 Nov 23 |
2.52000 -0.07 |
2.61 | 2.52 | 2.61 | 3,750 |
| 06 Nov 23 |
2.59000 -0.01 |
2.66 | 2.59 | 2.60 | 8,823 |
| 03 Nov 23 |
2.60000 +0.25 |
2.60 | 2.35 | 2.35 | 92,653 |
| 02 Nov 23 |
2.35000 -0.05 |
2.44 | 2.32 | 2.40 | 15,899 |
| 01 Nov 23 |
2.40000 +0.27 |
2.50 | 2.17 | 2.17 | 26,030 |
| 31 Oct 23 |
2.13000 -0.14 |
2.26 | 2.06 | 2.26 | 45,849 |
| 30 Oct 23 |
2.27000 -0.09 |
2.36 | 2.20 | 2.35 | 10,711 |
| 27 Oct 23 |
2.36000 -0.02 |
2.37 | 2.34 | 2.36 | 5,743 |
| 26 Oct 23 |
2.38000 +0.00 |
2.39 | 2.35 | 2.39 | 2,619 |
| 25 Oct 23 |
2.38000 -0.19 |
2.57 | 2.38 | 2.57 | 30,560 |
| 24 Oct 23 |
2.57000 +0.07 |
2.58 | 2.46 | 2.50 | 18,028 |
| 23 Oct 23 |
2.50000 +0.04 |
2.50 | 2.45 | 2.50 | 3,266 |
| 20 Oct 23 |
2.46000 -0.04 |
2.50 | 2.43 | 2.50 | 3,876 |
| 19 Oct 23 |
2.50000 +0.01 |
2.50 | 2.45 | 2.50 | 12,532 |
| 18 Oct 23 |
2.49000 -0.11 |
2.60 | 2.49 | 2.60 | 13,502 |
| 17 Oct 23 |
2.60000 +0.01 |
2.67 | 2.57 | 2.57 | 3,678 |
| 16 Oct 23 |
2.59000 -0.05 |
2.63 | 2.31 | 2.63 | 42,882 |
| 13 Oct 23 |
2.64000 +0.01 |
2.69 | 2.63 | 2.65 | 6,131 |
| 12 Oct 23 |
2.63000 +0.02 |
2.67 | 2.62 | 2.63 | 10,360 |
| 11 Oct 23 |
2.61000 -0.05 |
2.76 | 2.60 | 2.66 | 37,718 |
| 10 Oct 23 |
2.66000 -0.04 |
2.80 | 2.65 | 2.70 | 10,573 |
| 09 Oct 23 |
2.70000 -0.04 |
2.72 | 2.67 | 2.72 | 4,588 |
| 06 Oct 23 |
2.74000 -0.03 |
2.76 | 2.74 | 2.76 | 8,370 |
| 05 Oct 23 |
2.77000 -0.13 |
2.91 | 2.77 | 2.91 | 10,811 |
| 04 Oct 23 |
2.90000 +0.00 |
2.92 | 2.90 | 2.90 | 1,556 |
| 03 Oct 23 |
2.90000 -0.02 |
3.00 | 2.90 | 2.90 | 4,101 |
| 02 Oct 23 |
2.92000 +0.01 |
3.03 | 2.86 | 3.03 | 7,741 |
| 29 Sep 23 |
2.91000 +0.01 |
3.00 | 2.90 | 2.90 | 6,270 |
| 28 Sep 23 |
2.90000 +0.02 |
2.90 | 2.86 | 2.88 | 2,357 |
| 27 Sep 23 |
2.88000 -0.01 |
2.93 | 2.78 | 2.91 | 9,155 |
| 26 Sep 23 |
2.89000 +0.00 |
2.90 | 2.81 | 2.90 | 8,333 |
| 25 Sep 23 |
2.89000 -0.04 |
2.97 | 2.89 | 2.94 | 7,839 |
| 22 Sep 23 |
2.93000 -0.08 |
3.02 | 2.93 | 3.00 | 28,254 |
| 21 Sep 23 |
3.01000 -0.01 |
3.01 | 3.00 | 3.01 | 10,124 |
| 20 Sep 23 |
3.02000 -0.06 |
3.09 | 3.02 | 3.07 | 5,751 |
| 19 Sep 23 |
3.08000 -0.05 |
3.16 | 3.07 | 3.11 | 6,425 |
| 18 Sep 23 |
3.13000 -0.04 |
3.19 | 3.13 | 3.17 | 4,590 |
| 15 Sep 23 |
3.17000 +0.01 |
3.27 | 3.17 | 3.24 | 7,056 |
| 14 Sep 23 |
3.16000 +0.00 |
3.19 | 3.16 | 3.16 | 5,551 |
| 13 Sep 23 |
3.16000 -0.09 |
3.27 | 3.10 | 3.27 | 8,356 |
| 12 Sep 23 |
3.25000 +0.01 |
3.30 | 3.23 | 3.24 | 5,288 |
| 11 Sep 23 |
3.24000 -0.01 |
3.29 | 3.22 | 3.25 | 10,198 |
| 08 Sep 23 |
3.25000 +0.03 |
3.31 | 3.20 | 3.31 | 6,666 |
| 07 Sep 23 |
3.22000 +0.00 |
3.24 | 3.22 | 3.24 | 301 |
| 06 Sep 23 |
3.22000 -0.12 |
3.34 | 3.21 | 3.34 | 14,155 |
| 05 Sep 23 |
3.34000 +0.16 |
3.34 | 3.15 | 3.15 | 12,054 |
| 04 Sep 23 |
3.18000 +0.08 |
3.23 | 3.10 | 3.10 | 22,107 |
| 01 Sep 23 |
3.10000 +0.00 |
3.14 | 3.08 | 3.08 | 1,667 |
| 31 Aug 23 |
3.10000 +0.00 |
3.15 | 3.09 | 3.11 | 6,916 |
| 30 Aug 23 |
3.10000 -0.02 |
3.14 | 3.10 | 3.11 | 10,166 |
| 29 Aug 23 |
3.12000 -0.03 |
3.15 | 3.12 | 3.15 | 9,297 |
| 28 Aug 23 |
3.15000 +0.03 |
3.15 | 3.13 | 3.13 | 511 |
| 25 Aug 23 |
3.12000 +0.00 |
3.12 | 3.11 | 3.11 | 721 |
| 24 Aug 23 |
3.12000 -0.03 |
3.20 | 3.11 | 3.15 | 10,423 |
| 23 Aug 23 |
3.15000 +0.02 |
3.17 | 3.13 | 3.13 | 2,795 |
| 22 Aug 23 |
3.13000 -0.01 |
3.18 | 3.11 | 3.18 | 12,801 |
| 21 Aug 23 |
3.14000 -0.02 |
3.18 | 3.12 | 3.18 | 3,190 |
| 18 Aug 23 |
3.16000 +0.02 |
3.20 | 3.11 | 3.13 | 5,774 |
| 17 Aug 23 |
3.14000 +0.00 |
3.14 | 3.13 | 3.13 | 6,528 |
| 16 Aug 23 |
3.14000 +0.06 |
3.14 | 3.08 | 3.08 | 12,135 |
| 15 Aug 23 |
3.08000 +0.03 |
3.08 | 3.06 | 3.06 | 9,003 |
| 14 Aug 23 |
3.05000 -0.03 |
3.08 | 3.05 | 3.08 | 5,331 |
| 11 Aug 23 |
3.08000 +0.02 |
3.08 | 3.05 | 3.06 | 12,020 |
| 10 Aug 23 |
3.06000 +0.06 |
3.06 | 3.00 | 3.04 | 16,277 |
| 09 Aug 23 |
3.00000 -0.05 |
3.10 | 3.00 | 3.07 | 15,155 |
| 08 Aug 23 |
3.05000 +0.01 |
3.10 | 3.02 | 3.02 | 12,547 |
| 07 Aug 23 |
3.04000 -0.02 |
3.10 | 3.03 | 3.03 | 5,025 |
| 04 Aug 23 |
3.06000 +0.04 |
3.06 | 3.01 | 3.01 | 129 |
| 03 Aug 23 |
3.02000 -0.04 |
3.11 | 3.01 | 3.01 | 14,638 |
| 02 Aug 23 |
3.06000 -0.02 |
3.08 | 3.02 | 3.06 | 1,728 |
| 01 Aug 23 |
3.08000 +0.05 |
3.11 | 3.01 | 3.04 | 26,672 |
| 31 Jul 23 |
3.03000 -0.12 |
3.15 | 3.02 | 3.15 | 24,766 |
| 28 Jul 23 |
3.15000 +0.01 |
3.15 | 3.10 | 3.13 | 10,190 |
| 27 Jul 23 |
3.14000 -0.02 |
3.19 | 3.13 | 3.16 | 2,899 |
| 26 Jul 23 |
3.16000 -0.09 |
3.23 | 3.15 | 3.23 | 4,893 |
| 25 Jul 23 |
3.25000 +0.14 |
3.25 | 3.06 | 3.12 | 16,641 |
| 24 Jul 23 |
3.11000 -0.02 |
3.20 | 3.10 | 3.16 | 9,232 |
| 21 Jul 23 |
3.13000 -0.03 |
3.19 | 3.12 | 3.16 | 4,468 |
| 20 Jul 23 |
3.16000 -0.03 |
3.25 | 3.14 | 3.19 | 12,618 |
| 19 Jul 23 |
3.19000 +0.01 |
3.19 | 3.18 | 3.18 | 884 |
| 18 Jul 23 |
3.18000 -0.11 |
3.30 | 3.18 | 3.30 | 4,598 |
| 17 Jul 23 |
3.29000 -0.03 |
3.35 | 3.29 | 3.33 | 1,250 |
| 14 Jul 23 |
3.32000 +0.03 |
3.32 | 3.29 | 3.29 | 2 |
| 13 Jul 23 |
3.29000 -0.04 |
3.37 | 3.24 | 3.37 | 4,265 |
| 12 Jul 23 |
3.33000 -0.01 |
3.34 | 3.33 | 3.34 | 851 |
| 11 Jul 23 |
3.34000 +0.00 |
3.38 | 3.34 | 3.38 | 2,494 |
| 10 Jul 23 |
3.34000 +0.11 |
3.34 | 3.26 | 3.27 | 3,249 |
| 07 Jul 23 |
3.23000 +0.07 |
3.26 | 3.16 | 3.20 | 4,125 |
| 06 Jul 23 |
3.16000 -0.07 |
3.28 | 3.16 | 3.23 | 4,925 |
| 05 Jul 23 |
3.23000 +0.04 |
3.25 | 3.20 | 3.21 | 2,489 |
| 04 Jul 23 |
3.19000 +0.03 |
3.19 | 3.14 | 3.19 | 1,210 |
| 03 Jul 23 |
3.16000 +0.01 |
3.16 | 3.12 | 3.14 | 1,558 |
| 30 Jun 23 |
3.15000 -0.05 |
3.22 | 3.14 | 3.19 | 2,250 |
| 29 Jun 23 |
3.20000 +0.02 |
3.22 | 3.18 | 3.21 | 1,822 |
| 28 Jun 23 |
3.18000 +0.05 |
3.20 | 3.12 | 3.12 | 2,133 |
| 27 Jun 23 |
3.13000 +0.02 |
3.14 | 3.12 | 3.12 | 869 |
| 26 Jun 23 |
3.11000 +0.04 |
3.12 | 3.07 | 3.07 | 3,674 |
| 23 Jun 23 |
3.07000 -0.12 |
3.17 | 2.94 | 3.05 | 40,146 |
| 22 Jun 23 |
3.19000 -0.20 |
3.36 | 3.18 | 3.36 | 8,907 |
| 21 Jun 23 |
3.39000 -0.04 |
3.41 | 3.39 | 3.41 | 734 |
| 20 Jun 23 |
3.43000 -0.04 |
3.50 | 3.43 | 3.44 | 3,996 |
| 19 Jun 23 |
3.47000 -0.07 |
3.55 | 3.47 | 3.55 | 2,060 |
| 16 Jun 23 |
3.54000 +0.04 |
3.62 | 3.50 | 3.50 | 8,058 |
| 15 Jun 23 |
3.50000 +0.03 |
3.53 | 3.43 | 3.43 | 5,229 |
| 14 Jun 23 |
3.47000 +0.05 |
3.50 | 3.40 | 3.44 | 4,993 |
| 13 Jun 23 |
3.42000 +0.06 |
3.44 | 3.34 | 3.37 | 3,995 |
| 12 Jun 23 |
3.36000 +0.07 |
3.36 | 3.30 | 3.33 | 1,960 |
| 09 Jun 23 |
3.29000 -0.06 |
3.36 | 3.24 | 3.32 | 7,732 |
| 08 Jun 23 |
3.35000 -0.01 |
3.38 | 3.35 | 3.36 | 339 |
| 07 Jun 23 |
3.36000 +0.03 |
3.36 | 3.31 | 3.31 | 1,258 |
| 06 Jun 23 |
3.33000 -0.03 |
3.36 | 3.33 | 3.33 | 607 |
| 05 Jun 23 |
3.36000 +0.07 |
3.39 | 3.27 | 3.27 | 4,636 |
| 02 Jun 23 |
3.29000 +0.18 |
3.29 | 3.10 | 3.10 | 6,675 |
| 01 Jun 23 |
3.11000 +0.04 |
3.21 | 3.07 | 3.07 | 8,363 |
| 31 May 23 |
3.07000 -0.09 |
3.16 | 3.07 | 3.12 | 9,010 |
| 30 May 23 |
3.16000 -0.02 |
3.21 | 3.16 | 3.19 | 1,566 |
| 29 May 23 |
3.18000 +0.00 |
3.21 | 3.17 | 3.17 | 1,804 |
| 26 May 23 |
3.18000 +0.00 |
3.20 | 3.17 | 3.20 | 1,474 |
| 25 May 23 |
3.18000 -0.04 |
3.21 | 3.11 | 3.21 | 4,108 |
| 24 May 23 |
3.22000 -0.05 |
3.26 | 3.22 | 3.26 | 1,654 |
| 23 May 23 |
3.27000 -0.08 |
3.37 | 3.27 | 3.37 | 8,471 |
| 22 May 23 |
3.35000 -0.01 |
3.35 | 3.34 | 3.34 | 743 |
| 19 May 23 |
3.36000 +0.04 |
3.36 | 3.33 | 3.33 | 1,119 |
| 18 May 23 |
3.32000 +0.03 |
3.32 | 3.25 | 3.29 | 3,961 |
| 17 May 23 |
3.29000 +0.01 |
3.30 | 3.28 | 3.30 | 501 |
| 16 May 23 |
3.28000 +0.00 |
3.30 | 3.28 | 3.30 | 658 |
| 15 May 23 |
3.28000 -0.11 |
3.40 | 3.28 | 3.40 | 10,649 |
| 12 May 23 |
3.39000 +0.01 |
3.39 | 3.34 | 3.34 | 2,651 |
| 11 May 23 |
3.38000 +0.01 |
3.41 | 3.36 | 3.41 | 364 |
| 10 May 23 |
3.37000 -0.01 |
3.40 | 3.36 | 3.36 | 475 |
| 09 May 23 |
3.38000 -0.02 |
3.43 | 3.34 | 3.39 | 5,243 |
| 08 May 23 |
3.40000 +0.00 |
3.40 | 3.40 | 3.40 | 243 |
| 05 May 23 |
3.40000 -0.02 |
3.43 | 3.40 | 3.43 | 1,823 |
| 04 May 23 |
3.42000 -0.03 |
3.43 | 3.37 | 3.42 | 5,300 |
| 03 May 23 |
3.45000 -0.09 |
3.54 | 3.45 | 3.54 | 3,829 |
| 02 May 23 |
3.54000 +0.04 |
3.54 | 3.52 | 3.53 | 5,165 |
| 28 Apr 23 |
3.50000 -0.01 |
3.57 | 3.49 | 3.51 | 4,430 |
| 27 Apr 23 |
3.51000 -0.03 |
3.57 | 3.47 | 3.53 | 5,051 |
| 26 Apr 23 |
3.54000 +0.11 |
3.58 | 3.43 | 3.53 | 26,134 |
| 25 Apr 23 |
3.43000 +0.02 |
3.49 | 3.40 | 3.45 | 6,592 |
| 24 Apr 23 |
3.41000 -0.04 |
3.48 | 3.41 | 3.48 | 4,107 |
| 21 Apr 23 |
3.45000 +0.05 |
3.48 | 3.40 | 3.40 | 2,687 |
| 20 Apr 23 |
3.40000 -0.03 |
3.49 | 3.40 | 3.42 | 7,688 |
| 19 Apr 23 |
3.43000 +0.00 |
3.49 | 3.40 | 3.46 | 8,831 |
| 18 Apr 23 |
3.43000 +0.03 |
3.43 | 3.40 | 3.41 | 1,705 |
| 17 Apr 23 |
3.40000 +0.06 |
3.40 | 3.34 | 3.35 | 1,764 |
| 14 Apr 23 |
3.34000 -0.02 |
3.42 | 3.34 | 3.35 | 10,279 |
| 13 Apr 23 |
3.36000 +0.07 |
3.43 | 3.30 | 3.30 | 8,947 |
| 12 Apr 23 |
3.29000 -0.06 |
3.37 | 3.29 | 3.33 | 4,776 |
| 11 Apr 23 |
3.35000 -0.09 |
3.47 | 3.32 | 3.40 | 6,018 |
| 06 Apr 23 |
3.44000 +0.01 |
3.49 | 3.41 | 3.41 | 6,865 |
| 05 Apr 23 |
3.43000 +0.12 |
3.43 | 3.34 | 3.34 | 3,437 |
| 04 Apr 23 |
3.31000 -0.09 |
3.49 | 3.31 | 3.40 | 11,660 |
| 03 Apr 23 |
3.40000 +0.13 |
3.46 | 3.40 | 3.40 | 5,932 |
| 31 Mar 23 |
3.27500 +0.00 |
3.31 | 3.26 | 3.28 | 1,974 |
| 30 Mar 23 |
3.28000 +0.05 |
3.28 | 3.23 | 3.23 | 315 |
| 29 Mar 23 |
3.23500 +0.09 |
3.23 | 3.14 | 3.20 | 3,039 |
| 28 Mar 23 |
3.14000 +0.21 |
3.14 | 3.00 | 3.12 | 59,314 |
| 27 Mar 23 |
2.93000 -0.20 |
3.19 | 2.90 | 3.13 | 89,091 |
| 24 Mar 23 |
3.13000 -0.24 |
3.32 | 3.13 | 3.28 | 20,452 |
| 23 Mar 23 |
3.37000 +0.24 |
3.37 | 3.02 | 3.07 | 32,941 |
| 22 Mar 23 |
3.13000 +0.12 |
3.20 | 3.04 | 3.04 | 14,111 |
| 21 Mar 23 |
3.01000 +0.01 |
3.06 | 2.99 | 3.06 | 13,785 |
| 20 Mar 23 |
3.00000 -0.09 |
3.13 | 3.00 | 3.13 | 10,108 |
| 17 Mar 23 |
3.08500 +0.00 |
3.14 | 3.09 | 3.14 | 10,066 |
| 16 Mar 23 |
3.09000 -0.11 |
3.20 | 3.09 | 3.20 | 9,449 |
| 15 Mar 23 |
3.20000 -0.01 |
3.22 | 3.10 | 3.16 | 13,721 |
| 14 Mar 23 |
3.21000 +0.02 |
3.21 | 3.12 | 3.19 | 9,629 |
| 13 Mar 23 |
3.19000 -0.12 |
3.33 | 3.19 | 3.26 | 6,719 |
| 10 Mar 23 |
3.31000 -0.03 |
3.34 | 3.28 | 3.34 | 4,193 |
| 09 Mar 23 |
3.33500 +0.02 |
3.35 | 3.28 | 3.31 | 11,121 |
| 08 Mar 23 |
3.32000 +0.11 |
3.32 | 3.21 | 3.23 | 12,647 |
| 07 Mar 23 |
3.21500 -0.14 |
3.40 | 3.21 | 3.40 | 25,040 |
| 06 Mar 23 |
3.36000 -0.10 |
3.50 | 3.36 | 3.50 | 12,596 |
| 03 Mar 23 |
3.46000 -0.12 |
3.62 | 3.38 | 3.62 | 19,094 |
| 02 Mar 23 |
3.58000 -0.15 |
3.74 | 3.50 | 3.72 | 18,797 |
| 01 Mar 23 |
3.73500 +0.02 |
3.85 | 3.73 | 3.74 | 25,100 |
| 28 Feb 23 |
3.71000 +0.06 |
3.71 | 3.63 | 3.67 | 8,925 |
| 27 Feb 23 |
3.65000 +0.06 |
3.65 | 3.53 | 3.61 | 12,241 |
| 24 Feb 23 |
3.59000 +0.05 |
3.59 | 3.54 | 3.54 | 11,565 |
| 23 Feb 23 |
3.53500 +0.03 |
3.56 | 3.50 | 3.50 | 3,257 |
| 22 Feb 23 |
3.50500 -0.03 |
3.55 | 3.51 | 3.51 | 1,569 |
| 21 Feb 23 |
3.53500 -0.04 |
3.56 | 3.51 | 3.55 | 1,853 |
| 20 Feb 23 |
3.58000 -0.10 |
3.64 | 3.48 | 3.64 | 18,323 |
| 17 Feb 23 |
3.68000 +0.03 |
3.68 | 3.53 | 3.64 | 15,737 |
| 16 Feb 23 |
3.65000 +0.22 |
3.65 | 3.50 | 3.60 | 30,564 |
| 15 Feb 23 |
3.43500 -0.04 |
3.68 | 3.39 | 3.50 | 70,574 |
| 14 Feb 23 |
3.47000 -0.01 |
3.48 | 3.44 | 3.48 | 1,052 |
| 13 Feb 23 |
3.48000 +0.10 |
3.48 | 3.39 | 3.40 | 7,305 |
| 10 Feb 23 |
3.38000 -0.03 |
3.42 | 3.38 | 3.38 | 4,629 |
| 09 Feb 23 |
3.41000 +0.01 |
3.45 | 3.41 | 3.42 | 4,046 |
| 08 Feb 23 |
3.40000 +0.02 |
3.41 | 3.38 | 3.40 | 1,156 |
| 07 Feb 23 |
3.38500 +0.00 |
3.41 | 3.37 | 3.37 | 800 |
| 06 Feb 23 |
3.38500 -0.04 |
3.41 | 3.36 | 3.40 | 6,996 |
| 03 Feb 23 |
3.42500 +0.06 |
3.43 | 3.37 | 3.43 | 6,946 |
| 02 Feb 23 |
3.37000 +0.05 |
3.37 | 3.32 | 3.37 | 654 |
| 01 Feb 23 |
3.32000 -0.01 |
3.38 | 3.32 | 3.32 | 9,820 |
| 31 Jan 23 |
3.33000 -0.03 |
3.38 | 3.33 | 3.36 | 1,242 |
| 30 Jan 23 |
3.36000 -0.06 |
3.43 | 3.36 | 3.38 | 3,671 |
| 27 Jan 23 |
3.41500 +0.08 |
3.41 | 3.33 | 3.33 | 4,419 |
| 26 Jan 23 |
3.34000 -0.04 |
3.38 | 3.33 | 3.38 | 1,771 |
| 25 Jan 23 |
3.38000 -0.01 |
3.39 | 3.38 | 3.39 | 520 |
| 24 Jan 23 |
3.39000 +0.01 |
3.39 | 3.37 | 3.37 | 713 |
| 23 Jan 23 |
3.38000 +0.05 |
3.38 | 3.34 | 3.34 | 1,369 |
| 20 Jan 23 |
3.33500 +0.04 |
3.38 | 3.31 | 3.31 | 1,248 |
| 19 Jan 23 |
3.30000 -0.10 |
3.38 | 3.27 | 3.38 | 11,780 |
| 18 Jan 23 |
3.39500 -0.09 |
3.48 | 3.38 | 3.48 | 12,777 |
| 17 Jan 23 |
3.48500 -0.04 |
3.55 | 3.48 | 3.51 | 4,012 |
| 16 Jan 23 |
3.52000 -0.08 |
3.67 | 3.44 | 3.58 | 37,084 |
| 13 Jan 23 |
3.59500 +0.02 |
3.64 | 3.50 | 3.57 | 19,600 |
| 12 Jan 23 |
3.58000 +0.02 |
3.58 | 3.55 | 3.55 | 1,549 |
| 11 Jan 23 |
3.55500 +0.00 |
3.60 | 3.52 | 3.54 | 5,439 |
| 10 Jan 23 |
3.55500 +0.11 |
3.56 | 3.45 | 3.45 | 5,796 |
| 09 Jan 23 |
3.45000 -0.10 |
3.56 | 3.45 | 3.56 | 12,091 |
| 06 Jan 23 |
3.55000 +0.10 |
3.56 | 3.45 | 3.45 | 5,647 |
| 05 Jan 23 |
3.45000 -0.01 |
3.47 | 3.45 | 3.46 | 3,794 |
| 04 Jan 23 |
3.46000 +0.01 |
3.47 | 3.45 | 3.45 | 363 |
| 03 Jan 23 |
3.45000 +0.00 |
3.47 | 3.45 | 3.45 | 10,833 |
| 02 Jan 23 |
3.45000 -0.01 |
3.50 | 3.45 | 3.50 | 8,509 |
| 30 Dec 22 |
3.46500 -0.03 |
3.49 | 3.45 | 3.49 | 4,719 |
| 29 Dec 22 |
3.49500 -0.05 |
3.56 | 3.49 | 3.51 | 2,468 |
| 28 Dec 22 |
3.54000 +0.06 |
3.60 | 3.46 | 3.46 | 10,264 |
| 27 Dec 22 |
3.48500 +0.10 |
3.48 | 3.39 | 3.39 | 6,331 |
| 23 Dec 22 |
3.38500 -0.06 |
3.46 | 3.38 | 3.44 | 9,061 |
| 22 Dec 22 |
3.44000 +0.00 |
3.47 | 3.43 | 3.44 | 2,923 |
| 21 Dec 22 |
3.44500 +0.05 |
3.50 | 3.38 | 3.38 | 5,680 |
| 20 Dec 22 |
3.39500 -0.05 |
3.46 | 3.39 | 3.44 | 9,562 |
| 19 Dec 22 |
3.44500 -0.04 |
3.51 | 3.44 | 3.46 | 3,410 |
| 16 Dec 22 |
3.48000 -0.02 |
3.55 | 3.48 | 3.55 | 2,780 |
| 15 Dec 22 |
3.50000 +0.00 |
3.50 | 3.45 | 3.45 | 4,225 |
| 14 Dec 22 |
3.50000 -0.03 |
3.50 | 3.50 | 3.50 | 790 |
| 13 Dec 22 |
3.53000 +0.03 |
3.53 | 3.49 | 3.49 | 2,066 |
| 12 Dec 22 |
3.50000 -0.03 |
3.53 | 3.44 | 3.47 | 6,089 |
| 09 Dec 22 |
3.53000 -0.04 |
3.57 | 3.47 | 3.57 | 7,115 |
| 08 Dec 22 |
3.57000 +0.08 |
3.58 | 3.46 | 3.48 | 14,630 |
| 07 Dec 22 |
3.49500 +0.06 |
3.49 | 3.41 | 3.44 | 5,212 |
| 06 Dec 22 |
3.43000 -0.01 |
3.43 | 3.41 | 3.43 | 676 |
| 05 Dec 22 |
3.44000 +0.08 |
3.44 | 3.38 | 3.40 | 7,188 |
| 02 Dec 22 |
3.36000 -0.01 |
3.39 | 3.34 | 3.38 | 2,463 |
| 01 Dec 22 |
3.37000 -0.06 |
3.43 | 3.35 | 3.43 | 15,191 |
| 30 Nov 22 |
3.43000 -0.10 |
3.53 | 3.36 | 3.53 | 10,733 |
| 29 Nov 22 |
3.52500 +0.04 |
3.53 | 3.47 | 3.48 | 15,330 |
| 28 Nov 22 |
3.49000 +0.00 |
3.50 | 3.35 | 3.50 | 1,777 |
| 25 Nov 22 |
3.49000 +0.19 |
3.49 | 3.30 | 3.30 | 34,153 |
| 24 Nov 22 |
3.30000 +0.08 |
3.34 | 3.21 | 3.21 | 4,624 |
| 23 Nov 22 |
3.22000 +0.01 |
3.27 | 3.20 | 3.20 | 4,649 |
| 22 Nov 22 |
3.21000 -0.02 |
3.26 | 3.21 | 3.26 | 2,094 |
| 21 Nov 22 |
3.23000 -0.06 |
3.30 | 3.20 | 3.30 | 4,513 |
| 18 Nov 22 |
3.28500 -0.02 |
3.35 | 3.29 | 3.31 | 4,563 |
| 17 Nov 22 |
3.30500 +0.09 |
3.31 | 3.21 | 3.24 | 13,521 |
| 16 Nov 22 |
3.21500 -0.12 |
3.26 | 3.20 | 3.22 | 45,912 |
| 15 Nov 22 |
3.33500 +0.04 |
3.42 | 3.29 | 3.29 | 17,028 |
| 14 Nov 22 |
3.29500 +0.20 |
3.37 | 3.15 | 3.16 | 16,526 |
| 11 Nov 22 |
3.10000 +0.01 |
3.10 | 3.08 | 3.09 | 4,230 |
| 10 Nov 22 |
3.08500 +0.13 |
3.09 | 2.95 | 2.95 | 6,026 |
| 09 Nov 22 |
2.95000 +0.03 |
2.98 | 2.92 | 2.93 | 3,262 |
| 08 Nov 22 |
2.92000 +0.00 |
2.98 | 2.89 | 2.89 | 7,574 |
| 07 Nov 22 |
2.92500 +0.10 |
2.93 | 2.80 | 2.84 | 16,080 |
| 04 Nov 22 |
2.82500 +0.06 |
2.83 | 2.77 | 2.77 | 3,811 |
| 03 Nov 22 |
2.77000 -0.03 |
2.80 | 2.77 | 2.77 | 1,239 |
| 02 Nov 22 |
2.79500 +0.04 |
2.80 | 2.76 | 2.80 | 1,715 |
| 01 Nov 22 |
2.75500 +0.00 |
2.83 | 2.75 | 2.79 | 3,041 |
| 31 Oct 22 |
2.75500 +0.00 |
2.80 | 2.76 | 2.76 | 4,693 |
| 28 Oct 22 |
2.75500 -0.02 |
2.80 | 2.75 | 2.79 | 7,819 |
| 27 Oct 22 |
2.77500 +0.03 |
2.80 | 2.75 | 2.75 | 19,514 |
| 26 Oct 22 |
2.75000 +0.00 |
2.80 | 2.75 | 2.77 | 10,865 |
| 25 Oct 22 |
2.75000 -0.02 |
2.80 | 2.75 | 2.77 | 31,256 |
| 24 Oct 22 |
2.76500 -0.02 |
2.83 | 2.77 | 2.79 | 4,847 |
| 21 Oct 22 |
2.78500 -0.07 |
2.87 | 2.76 | 2.81 | 11,177 |
| 20 Oct 22 |
2.85500 +0.02 |
2.87 | 2.82 | 2.87 | 2,709 |
| 19 Oct 22 |
2.84000 +0.13 |
2.92 | 2.76 | 2.80 | 34,138 |
| 18 Oct 22 |
2.71500 -0.03 |
2.75 | 2.71 | 2.75 | 14,927 |
| 17 Oct 22 |
2.74500 +0.04 |
2.75 | 2.70 | 2.70 | 12,344 |
| 14 Oct 22 |
2.70000 +0.00 |
2.73 | 2.70 | 2.70 | 2,168 |
| 13 Oct 22 |
2.70500 -0.04 |
2.75 | 2.70 | 2.72 | 3,960 |
| 12 Oct 22 |
2.74000 +0.10 |
2.74 | 2.65 | 2.67 | 14,948 |
| 11 Oct 22 |
2.64000 -0.02 |
2.68 | 2.64 | 2.64 | 2,328 |
| 10 Oct 22 |
2.66500 -0.04 |
2.70 | 2.65 | 2.70 | 1,659 |
| 07 Oct 22 |
2.70000 +0.01 |
2.71 | 2.66 | 2.66 | 4,626 |
| 06 Oct 22 |
2.69500 +0.07 |
2.74 | 2.63 | 2.63 | 25,571 |
| 05 Oct 22 |
2.62500 -0.08 |
2.70 | 2.63 | 2.70 | 6,222 |
| 04 Oct 22 |
2.70000 +0.06 |
2.70 | 2.64 | 2.66 | 10,880 |
| 03 Oct 22 |
2.64500 -0.02 |
2.65 | 2.64 | 2.65 | 4,931 |
| 30 Sep 22 |
2.66500 -0.03 |
2.70 | 2.65 | 2.65 | 5,659 |
| 29 Sep 22 |
2.69000 +0.04 |
2.72 | 2.65 | 2.65 | 10,851 |
| 28 Sep 22 |
2.65500 -0.06 |
2.74 | 2.65 | 2.72 | 27,533 |
| 27 Sep 22 |
2.71500 -0.01 |
2.74 | 2.71 | 2.72 | 3,537 |
| 26 Sep 22 |
2.72000 -0.03 |
2.77 | 2.71 | 2.77 | 13,894 |
| 23 Sep 22 |
2.75000 -0.05 |
2.85 | 2.75 | 2.80 | 11,597 |
| 22 Sep 22 |
2.80000 +0.00 |
2.84 | 2.78 | 2.81 | 6,046 |
| 21 Sep 22 |
2.80000 -0.08 |
2.89 | 2.76 | 2.88 | 23,012 |
| 20 Sep 22 |
2.87500 +0.01 |
2.91 | 2.88 | 2.88 | 4,165 |
| 19 Sep 22 |
2.87000 -0.08 |
2.94 | 2.87 | 2.92 | 7,874 |
| 16 Sep 22 |
2.95000 +0.00 |
2.95 | 2.91 | 2.95 | 1,664 |
| 15 Sep 22 |
2.95000 +0.00 |
2.97 | 2.93 | 2.97 | 2,003 |
| 14 Sep 22 |
2.95000 -0.05 |
3.06 | 2.95 | 3.01 | 9,523 |
| 13 Sep 22 |
3.00000 +0.10 |
3.08 | 2.90 | 2.93 | 24,587 |
| 12 Sep 22 |
2.90000 +0.09 |
2.96 | 2.86 | 2.90 | 31,156 |
| 09 Sep 22 |
2.81500 -0.25 |
3.09 | 2.81 | 3.07 | 70,885 |
| 08 Sep 22 |
3.07000 +0.02 |
3.11 | 3.07 | 3.07 | 10,310 |
| 07 Sep 22 |
3.05000 -0.23 |
3.19 | 2.95 | 3.17 | 99,224 |
| 06 Sep 22 |
3.27500 -0.11 |
3.40 | 3.26 | 3.40 | 16,652 |
| 05 Sep 22 |
3.38000 +0.04 |
3.38 | 3.31 | 3.34 | 3,928 |
| 02 Sep 22 |
3.34000 +0.02 |
3.37 | 3.29 | 3.36 | 4,307 |
| 01 Sep 22 |
3.31500 -0.02 |
3.36 | 3.29 | 3.35 | 11,175 |
| 31 Aug 22 |
3.34000 -0.01 |
3.37 | 3.32 | 3.35 | 4,920 |
| 30 Aug 22 |
3.35000 +0.00 |
3.38 | 3.32 | 3.34 | 4,075 |
| 29 Aug 22 |
3.35000 -0.06 |
3.37 | 3.34 | 3.37 | 10,410 |
| 26 Aug 22 |
3.41000 -0.04 |
3.49 | 3.40 | 3.45 | 4,524 |
| 25 Aug 22 |
3.45000 +0.01 |
3.47 | 3.40 | 3.40 | 2,801 |
| 24 Aug 22 |
3.44000 -0.01 |
3.46 | 3.41 | 3.45 | 3,420 |
| 23 Aug 22 |
3.45000 -0.08 |
3.53 | 3.45 | 3.53 | 8,861 |
| 22 Aug 22 |
3.53000 -0.07 |
3.60 | 3.47 | 3.60 | 10,245 |
| 19 Aug 22 |
3.60000 +0.00 |
3.60 | 3.54 | 3.60 | 3,438 |
| 18 Aug 22 |
3.60000 +0.02 |
3.61 | 3.56 | 3.61 | 3,382 |
| 17 Aug 22 |
3.58000 +0.01 |
3.60 | 3.54 | 3.60 | 19,135 |
| 16 Aug 22 |
3.57000 +0.05 |
3.64 | 3.55 | 3.56 | 8,819 |
| 15 Aug 22 |
3.51500 +0.05 |
3.56 | 3.45 | 3.47 | 20,236 |
| 12 Aug 22 |
3.47000 +0.02 |
3.47 | 3.40 | 3.45 | 6,176 |
| 11 Aug 22 |
3.45000 -0.01 |
3.50 | 3.45 | 3.50 | 2,284 |
| 10 Aug 22 |
3.46000 +0.01 |
3.50 | 3.43 | 3.43 | 11,536 |
| 09 Aug 22 |
3.45000 +0.01 |
3.46 | 3.42 | 3.43 | 6,784 |
| 08 Aug 22 |
3.44000 +0.04 |
3.44 | 3.41 | 3.41 | 6,114 |
| 05 Aug 22 |
3.40000 +0.02 |
3.46 | 3.38 | 3.43 | 20,609 |
| 04 Aug 22 |
3.38000 -0.02 |
3.40 | 3.37 | 3.40 | 5,538 |
| 03 Aug 22 |
3.40000 -0.04 |
3.46 | 3.40 | 3.46 | 3,392 |
| 02 Aug 22 |
3.44000 +0.00 |
3.45 | 3.36 | 3.44 | 11,274 |
| 01 Aug 22 |
3.44500 -0.01 |
3.55 | 3.43 | 3.45 | 14,253 |
| 29 Jul 22 |
3.45000 +0.03 |
3.51 | 3.42 | 3.42 | 13,689 |
| 28 Jul 22 |
3.42500 +0.11 |
3.42 | 3.23 | 3.33 | 25,634 |
| 27 Jul 22 |
3.32000 -0.01 |
3.36 | 3.32 | 3.36 | 12,780 |
| 26 Jul 22 |
3.33000 -0.05 |
3.40 | 3.33 | 3.38 | 16,302 |
| 25 Jul 22 |
3.38000 -0.04 |
3.42 | 3.38 | 3.42 | 6,756 |
| 22 Jul 22 |
3.42000 +0.01 |
3.43 | 3.38 | 3.42 | 8,158 |
| 21 Jul 22 |
3.41000 -0.02 |
3.46 | 3.40 | 3.40 | 8,104 |
| 20 Jul 22 |
3.43000 +0.03 |
3.53 | 3.36 | 3.38 | 219,545 |
| 19 Jul 22 |
3.40000 +0.02 |
3.40 | 3.35 | 3.40 | 16,791 |
| 18 Jul 22 |
3.38500 +0.00 |
3.51 | 3.35 | 3.41 | 23,333 |
| 15 Jul 22 |
3.38500 -0.01 |
3.43 | 3.38 | 3.43 | 7,481 |
| 14 Jul 22 |
3.39000 -0.29 |
3.48 | 3.35 | 3.48 | 21,954 |
| 13 Jul 22 |
3.68000 +0.12 |
3.72 | 3.59 | 3.59 | 24,274 |
| 12 Jul 22 |
3.56500 -0.05 |
3.62 | 3.57 | 3.62 | 10,743 |
| 11 Jul 22 |
3.62000 +0.04 |
3.73 | 3.58 | 3.58 | 13,537 |
| 08 Jul 22 |
3.58000 -0.06 |
3.66 | 3.52 | 3.66 | 17,454 |
| 07 Jul 22 |
3.64000 -0.19 |
3.84 | 3.45 | 3.84 | 59,706 |
| 06 Jul 22 |
3.83500 +0.06 |
3.84 | 3.78 | 3.78 | 2,075 |
| 05 Jul 22 |
3.78000 -0.15 |
3.98 | 3.72 | 3.98 | 12,051 |
| 04 Jul 22 |
3.93000 +0.04 |
3.95 | 3.86 | 3.94 | 6,871 |
| 01 Jul 22 |
3.89000 -0.01 |
3.90 | 3.87 | 3.90 | 3,736 |
| 30 Jun 22 |
3.90500 -0.06 |
3.96 | 3.90 | 3.96 | 3,956 |
| 29 Jun 22 |
3.96000 +0.13 |
3.96 | 3.82 | 3.83 | 12,478 |
| 28 Jun 22 |
3.82500 -0.05 |
3.93 | 3.74 | 3.91 | 12,750 |
| 27 Jun 22 |
3.87500 -0.04 |
3.94 | 3.88 | 3.89 | 2,941 |
| 24 Jun 22 |
3.91000 +0.00 |
3.99 | 3.90 | 3.90 | 9,438 |
| 23 Jun 22 |
3.91000 -0.09 |
3.99 | 3.88 | 3.99 | 2,352 |
| 22 Jun 22 |
4.00000 -0.02 |
4.02 | 3.93 | 4.02 | 1,763 |
| 21 Jun 22 |
4.02000 +0.03 |
4.02 | 3.98 | 3.98 | 5,567 |
| 20 Jun 22 |
3.99000 +0.13 |
3.99 | 3.93 | 3.99 | 6,332 |
| 17 Jun 22 |
3.86000 -0.01 |
3.90 | 3.85 | 3.90 | 1,481 |
| 16 Jun 22 |
3.87000 -0.09 |
3.96 | 3.60 | 3.96 | 14,361 |
| 15 Jun 22 |
3.96000 +0.03 |
4.00 | 3.91 | 3.92 | 5,251 |
| 14 Jun 22 |
3.93000 +0.02 |
4.04 | 3.85 | 4.04 | 11,043 |
| 13 Jun 22 |
3.91000 -0.14 |
4.20 | 3.87 | 4.05 | 17,299 |
| 10 Jun 22 |
4.05500 -0.12 |
4.24 | 4.05 | 4.20 | 5,472 |
| 09 Jun 22 |
4.17000 +0.02 |
4.58 | 4.11 | 4.18 | 21,779 |
| 08 Jun 22 |
4.15000 +0.03 |
4.18 | 4.11 | 4.18 | 1,211 |
| 07 Jun 22 |
4.12000 -0.07 |
4.19 | 4.12 | 4.19 | 2,860 |
| 06 Jun 22 |
4.18500 +0.07 |
4.18 | 4.11 | 4.11 | 1,805 |
| 03 Jun 22 |
4.11000 +0.01 |
4.18 | 4.06 | 4.18 | 102,332 |
| 02 Jun 22 |
4.10000 -0.10 |
4.26 | 4.02 | 4.24 | 18,345 |
| 01 Jun 22 |
4.20000 +0.03 |
4.23 | 4.16 | 4.23 | 101,484 |
| 31 May 22 |
4.17000 -0.15 |
4.34 | 4.17 | 4.34 | 21,688 |
| 30 May 22 |
4.32000 +0.12 |
4.32 | 4.24 | 4.25 | 27,508 |
| 27 May 22 |
4.20000 +0.25 |
4.24 | 3.94 | 3.97 | 23,685 |
| 26 May 22 |
3.95000 +0.00 |
4.01 | 3.95 | 4.01 | 1,851 |
| 25 May 22 |
3.95000 -0.05 |
4.01 | 3.95 | 4.01 | 3,808 |
| 24 May 22 |
4.00000 +0.14 |
4.00 | 3.87 | 3.87 | 12,417 |
| 23 May 22 |
3.86000 +0.01 |
3.95 | 3.83 | 3.95 | 6,270 |
| 20 May 22 |
3.85000 +0.04 |
3.95 | 3.83 | 3.83 | 5,661 |
| 19 May 22 |
3.81000 -0.03 |
3.88 | 3.81 | 3.85 | 4,252 |
| 18 May 22 |
3.83500 -0.15 |
3.98 | 3.84 | 3.95 | 3,997 |
| 17 May 22 |
3.98500 -0.02 |
4.08 | 3.98 | 4.05 | 6,944 |
| 16 May 22 |
4.00500 +0.02 |
4.05 | 4.01 | 4.05 | 5,036 |
| 13 May 22 |
3.98500 +0.12 |
4.05 | 3.90 | 3.90 | 10,704 |
| 12 May 22 |
3.86500 +0.07 |
3.90 | 3.80 | 3.81 | 11,329 |
| 11 May 22 |
3.80000 -0.05 |
3.85 | 3.80 | 3.85 | 5,743 |
| 10 May 22 |
3.84500 +0.10 |
3.85 | 3.76 | 3.85 | 1,275 |
| 09 May 22 |
3.75000 -0.07 |
3.80 | 3.74 | 3.80 | 6,585 |
| 06 May 22 |
3.82000 +0.01 |
3.82 | 3.80 | 3.81 | 5,379 |
| 05 May 22 |
3.81000 -0.01 |
3.85 | 3.81 | 3.85 | 8,658 |
| 04 May 22 |
3.82000 +0.00 |
3.86 | 3.80 | 3.80 | 13,056 |
| 03 May 22 |
3.82000 +0.01 |
3.86 | 3.80 | 3.80 | 3,540 |
| 02 May 22 |
3.81000 -0.02 |
3.86 | 3.80 | 3.80 | 3,988 |
| 29 Apr 22 |
3.82500 +0.01 |
3.89 | 3.82 | 3.82 | 4,410 |
| 28 Apr 22 |
3.82000 -0.08 |
3.95 | 3.82 | 3.89 | 10,965 |
| 27 Apr 22 |
3.90000 -0.01 |
3.91 | 3.84 | 3.88 | 6,970 |
| 26 Apr 22 |
3.91500 +0.07 |
3.95 | 3.87 | 3.95 | 7,692 |
| 25 Apr 22 |
3.85000 -0.04 |
3.90 | 3.85 | 3.89 | 2,400 |
| 22 Apr 22 |
3.89000 +0.03 |
3.89 | 3.85 | 3.86 | 13,889 |
| 21 Apr 22 |
3.86000 +0.01 |
3.89 | 3.83 | 3.89 | 13,625 |
| 20 Apr 22 |
3.85000 -0.08 |
3.99 | 3.85 | 3.99 | 15,576 |
| 19 Apr 22 |
3.93000 +0.04 |
3.98 | 3.91 | 3.98 | 5,264 |
| 14 Apr 22 |
3.89000 -0.16 |
4.12 | 3.84 | 4.12 | 15,483 |
| 13 Apr 22 |
4.05000 +0.03 |
4.05 | 3.95 | 4.04 | 3,757 |
| 12 Apr 22 |
4.02000 +0.04 |
4.03 | 3.93 | 4.03 | 5,688 |
| 11 Apr 22 |
3.98500 +0.15 |
3.98 | 3.86 | 3.87 | 16,591 |
| 08 Apr 22 |
3.83000 -0.11 |
4.04 | 3.64 | 4.04 | 78,307 |
| 07 Apr 22 |
3.94000 -0.01 |
4.15 | 3.90 | 3.92 | 37,715 |
| 06 Apr 22 |
3.95000 +0.00 |
4.00 | 3.83 | 4.00 | 13,920 |
| 05 Apr 22 |
3.95500 -0.10 |
4.11 | 3.95 | 4.11 | 23,667 |
| 04 Apr 22 |
4.05500 -0.01 |
4.13 | 4.05 | 4.13 | 5,141 |
| 01 Apr 22 |
4.06500 -0.07 |
4.18 | 4.05 | 4.18 | 11,964 |
| 31 Mar 22 |
4.13000 -0.05 |
4.16 | 4.13 | 4.16 | 1,614 |
| 30 Mar 22 |
4.18000 +0.09 |
4.18 | 4.09 | 4.09 | 14,822 |
| 29 Mar 22 |
4.09500 -0.03 |
4.16 | 4.06 | 4.16 | 30,112 |
| 28 Mar 22 |
4.12000 -0.08 |
4.20 | 4.12 | 4.20 | 13,271 |
| 25 Mar 22 |
4.20000 +0.13 |
4.20 | 4.15 | 4.20 | 16,526 |
| 24 Mar 22 |
4.06500 +0.07 |
4.07 | 3.99 | 4.01 | 14,089 |
| 23 Mar 22 |
4.00000 -0.07 |
4.13 | 3.97 | 4.13 | 23,290 |
| 22 Mar 22 |
4.07000 -0.08 |
4.16 | 4.07 | 4.15 | 11,816 |
| 21 Mar 22 |
4.15000 -0.05 |
4.23 | 4.15 | 4.18 | 11,070 |
| 18 Mar 22 |
4.20000 -0.05 |
4.30 | 4.14 | 4.30 | 9,868 |
| 17 Mar 22 |
4.25000 +0.05 |
4.34 | 4.20 | 4.26 | 31,039 |
| 16 Mar 22 |
4.19500 +0.08 |
4.20 | 4.07 | 4.09 | 27,850 |
| 15 Mar 22 |
4.11500 -0.01 |
4.17 | 3.97 | 4.15 | 53,351 |
| 14 Mar 22 |
4.12000 -0.18 |
4.40 | 4.08 | 4.40 | 23,528 |
| 11 Mar 22 |
4.30000 -0.02 |
4.32 | 4.20 | 4.32 | 24,144 |
| 10 Mar 22 |
4.32000 -0.24 |
4.50 | 4.31 | 4.50 | 18,883 |
| 09 Mar 22 |
4.56000 +0.24 |
4.57 | 4.29 | 4.32 | 22,126 |
| 08 Mar 22 |
4.32000 +0.04 |
4.34 | 4.20 | 4.20 | 14,899 |
| 07 Mar 22 |
4.28000 -0.08 |
4.36 | 4.20 | 4.30 | 21,693 |
| 04 Mar 22 |
4.36500 -0.12 |
4.47 | 4.36 | 4.40 | 6,253 |
| 03 Mar 22 |
4.48000 -0.07 |
4.50 | 4.32 | 4.50 | 8,503 |
| 02 Mar 22 |
4.55500 +0.15 |
4.55 | 4.30 | 4.32 | 18,682 |
| 01 Mar 22 |
4.40000 +0.07 |
4.49 | 4.32 | 4.33 | 8,395 |
| 28 Feb 22 |
4.33500 -0.24 |
4.52 | 4.30 | 4.52 | 32,096 |
| 25 Feb 22 |
4.57500 -0.13 |
4.74 | 4.57 | 4.58 | 43,447 |
| 24 Feb 22 |
4.70000 -0.02 |
4.70 | 4.60 | 4.65 | 54,309 |
| 23 Feb 22 |
4.72000 -0.06 |
4.78 | 4.58 | 4.78 | 51,290 |
| 22 Feb 22 |
4.78000 -0.02 |
4.83 | 4.77 | 4.78 | 15,261 |
| 21 Feb 22 |
4.80000 +0.00 |
4.86 | 4.78 | 4.81 | 14,483 |
| 18 Feb 22 |
4.80000 -0.10 |
4.95 | 4.80 | 4.90 | 7,664 |
| 17 Feb 22 |
4.90000 -0.08 |
5.00 | 4.90 | 5.00 | 25,088 |
| 16 Feb 22 |
4.98000 +0.02 |
5.32 | 4.81 | 5.24 | 39,431 |
| 15 Feb 22 |
4.96000 -0.06 |
5.00 | 4.91 | 4.96 | 31,191 |
| 14 Feb 22 |
5.02000 -0.18 |
5.20 | 4.95 | 5.20 | 26,934 |
| 11 Feb 22 |
5.20000 -0.10 |
5.29 | 5.20 | 5.29 | 2,105 |
| 10 Feb 22 |
5.30000 +0.00 |
5.31 | 5.30 | 5.31 | 1,904 |
| 09 Feb 22 |
5.30000 +0.15 |
5.31 | 5.28 | 5.29 | 6,812 |
| 08 Feb 22 |
5.15000 +0.08 |
5.18 | 5.06 | 5.07 | 1,948 |
| 07 Feb 22 |
5.07000 -0.05 |
5.21 | 5.07 | 5.21 | 4,241 |
| 04 Feb 22 |
5.12000 -0.13 |
5.25 | 5.11 | 5.25 | 3,727 |
| 03 Feb 22 |
5.25000 -0.11 |
5.30 | 5.25 | 5.30 | 1,704 |
| 02 Feb 22 |
5.36000 +0.03 |
5.36 | 5.30 | 5.34 | 3,741 |
| 01 Feb 22 |
5.33000 +0.19 |
5.33 | 5.18 | 5.23 | 5,656 |
| 31 Jan 22 |
5.14000 +0.09 |
5.20 | 5.10 | 5.20 | 6,201 |
| 28 Jan 22 |
5.05000 +0.02 |
5.20 | 5.01 | 5.03 | 6,916 |
| 27 Jan 22 |
5.03000 -0.08 |
5.11 | 4.99 | 5.01 | 5,495 |
| 26 Jan 22 |
5.11000 +0.03 |
5.16 | 5.07 | 5.07 | 4,199 |
| 25 Jan 22 |
5.08000 +0.04 |
5.08 | 5.01 | 5.01 | 3,410 |
| 24 Jan 22 |
5.04000 -0.28 |
5.29 | 4.98 | 5.29 | 21,554 |
| 21 Jan 22 |
5.32000 -0.18 |
5.44 | 5.29 | 5.40 | 13,554 |
| 20 Jan 22 |
5.50000 -0.05 |
5.59 | 5.39 | 5.55 | 11,261 |
| 19 Jan 22 |
5.55000 -0.03 |
5.59 | 5.46 | 5.59 | 5,316 |
| 18 Jan 22 |
5.58000 -0.02 |
5.64 | 5.54 | 5.64 | 6,105 |
| 17 Jan 22 |
5.60000 +0.25 |
5.60 | 5.37 | 5.43 | 8,613 |
| 14 Jan 22 |
5.35000 +0.00 |
5.35 | 5.28 | 5.35 | 3,690 |
| 13 Jan 22 |
5.35000 +0.05 |
5.47 | 5.35 | 5.38 | 22,992 |
| 12 Jan 22 |
5.30000 +0.05 |
5.38 | 5.26 | 5.26 | 8,494 |
| 11 Jan 22 |
5.25000 +0.04 |
5.35 | 5.21 | 5.30 | 16,181 |
| 10 Jan 22 |
5.21000 -0.07 |
5.35 | 5.21 | 5.35 | 11,155 |
| 07 Jan 22 |
5.28000 +0.03 |
5.35 | 5.25 | 5.29 | 20,044 |
| 06 Jan 22 |
5.25000 -0.04 |
5.30 | 5.21 | 5.30 | 17,030 |
| 05 Jan 22 |
5.29000 +0.08 |
5.38 | 5.16 | 5.37 | 24,037 |
| 04 Jan 22 |
5.21000 +0.37 |
5.29 | 4.86 | 4.88 | 46,010 |
| 03 Jan 22 |
4.84000 +0.04 |
4.86 | 4.79 | 4.79 | 8,094 |
| 31 Dec 21 |
4.80000 +0.03 |
4.80 | 4.78 | 4.78 | 1,542 |
| 30 Dec 21 |
4.77000 +0.00 |
4.82 | 4.77 | 4.77 | 4,204 |
| 29 Dec 21 |
4.77000 +0.01 |
4.78 | 4.74 | 4.74 | 4,420 |
| 28 Dec 21 |
4.75500 -0.01 |
4.82 | 4.76 | 4.82 | 1,816 |
| 27 Dec 21 |
4.77000 -0.01 |
4.77 | 4.75 | 4.75 | 6,462 |
| 24 Dec 21 |
4.78000 +0.03 |
4.79 | 4.76 | 4.76 | 2,156 |
| 23 Dec 21 |
4.75500 +0.01 |
4.82 | 4.72 | 4.73 | 3,804 |
| 22 Dec 21 |
4.75000 -0.01 |
4.82 | 4.72 | 4.78 | 18,383 |
| 21 Dec 21 |
4.76000 -0.04 |
4.80 | 4.75 | 4.80 | 5,953 |
| 20 Dec 21 |
4.80000 -0.16 |
4.96 | 4.76 | 4.96 | 13,922 |
| 17 Dec 21 |
4.96000 +0.14 |
4.99 | 4.81 | 4.82 | 11,901 |
| 16 Dec 21 |
4.82000 +0.00 |
4.88 | 4.82 | 4.82 | 2,620 |
| 15 Dec 21 |
4.82000 -0.02 |
4.82 | 4.81 | 4.82 | 14,309 |
| 14 Dec 21 |
4.84500 -0.06 |
4.88 | 4.82 | 4.87 | 5,368 |
| 13 Dec 21 |
4.90000 +0.00 |
4.90 | 4.84 | 4.85 | 4,391 |
| 10 Dec 21 |
4.90000 +0.02 |
4.90 | 4.85 | 4.85 | 1,414 |
| 09 Dec 21 |
4.88000 -0.05 |
4.93 | 4.87 | 4.93 | 4,181 |
| 08 Dec 21 |
4.93000 +0.01 |
4.95 | 4.90 | 4.90 | 3,082 |
| 07 Dec 21 |
4.92000 -0.02 |
4.98 | 4.80 | 4.98 | 4,678 |
| 06 Dec 21 |
4.94000 -0.02 |
4.96 | 4.94 | 4.96 | 1,559 |
| 03 Dec 21 |
4.96000 +0.05 |
4.98 | 4.90 | 4.95 | 5,934 |
| 02 Dec 21 |
4.90500 -0.01 |
4.95 | 4.91 | 4.95 | 1,367 |
| 01 Dec 21 |
4.91500 +0.01 |
4.99 | 4.87 | 4.99 | 1,831 |
| 30 Nov 21 |
4.90000 -0.01 |
4.95 | 4.81 | 4.91 | 7,460 |
| 29 Nov 21 |
4.90500 -0.05 |
5.08 | 4.87 | 5.08 | 14,476 |
| 26 Nov 21 |
4.96000 -0.04 |
4.97 | 4.90 | 4.97 | 13,041 |
| 25 Nov 21 |
5.00000 -0.08 |
5.07 | 5.00 | 5.06 | 9,459 |
| 24 Nov 21 |
5.08000 +0.00 |
5.10 | 5.04 | 5.08 | 6,925 |
| 23 Nov 21 |
5.08000 +0.09 |
5.08 | 5.00 | 5.00 | 5,816 |
| 22 Nov 21 |
4.99000 +0.10 |
5.02 | 4.86 | 4.86 | 15,017 |
| 19 Nov 21 |
4.89000 -0.08 |
5.00 | 4.83 | 5.00 | 17,658 |
| 18 Nov 21 |
4.96500 +0.07 |
4.97 | 4.90 | 4.91 | 2,332 |
| 17 Nov 21 |
4.90000 -0.10 |
5.05 | 4.90 | 5.05 | 12,949 |
| 16 Nov 21 |
5.00000 +0.00 |
5.12 | 4.97 | 5.00 | 27,391 |
| 15 Nov 21 |
5.00000 +0.05 |
5.03 | 4.95 | 4.95 | 6,713 |
| 12 Nov 21 |
4.95000 -0.05 |
5.00 | 4.95 | 4.97 | 13,545 |
| 11 Nov 21 |
5.00000 -0.05 |
5.05 | 4.97 | 5.05 | 12,278 |
| 10 Nov 21 |
5.05000 +0.02 |
5.05 | 5.00 | 5.03 | 7,871 |
| 09 Nov 21 |
5.03000 -0.09 |
5.08 | 5.03 | 5.07 | 4,652 |
| 08 Nov 21 |
5.12000 -0.02 |
5.15 | 5.03 | 5.14 | 6,005 |
| 05 Nov 21 |
5.14000 -0.08 |
5.25 | 5.14 | 5.25 | 11,059 |
| 04 Nov 21 |
5.22000 +0.12 |
5.23 | 5.08 | 5.08 | 5,069 |
| 03 Nov 21 |
5.10000 -0.02 |
5.17 | 5.03 | 5.07 | 6,751 |
| 02 Nov 21 |
5.12000 +0.05 |
5.16 | 5.04 | 5.12 | 4,512 |
| 01 Nov 21 |
5.07000 +0.07 |
5.44 | 5.00 | 5.00 | 20,622 |
| 29 Oct 21 |
5.00000 -0.01 |
5.09 | 5.00 | 5.04 | 6,807 |
| 28 Oct 21 |
5.01000 -0.05 |
5.11 | 5.01 | 5.11 | 4,868 |
| 27 Oct 21 |
5.06000 +0.04 |
5.11 | 4.97 | 4.98 | 18,085 |
| 26 Oct 21 |
5.02000 +0.00 |
5.08 | 4.99 | 5.06 | 6,891 |
| 25 Oct 21 |
5.02000 -0.02 |
5.12 | 4.98 | 5.12 | 11,686 |
| 22 Oct 21 |
5.04000 -0.05 |
5.15 | 5.04 | 5.15 | 13,426 |
| 21 Oct 21 |
5.09000 +0.00 |
5.23 | 5.09 | 5.15 | 16,220 |
| 20 Oct 21 |
5.09000 -0.23 |
5.28 | 4.91 | 5.20 | 26,216 |
| 19 Oct 21 |
5.32000 -0.02 |
5.41 | 5.31 | 5.41 | 5,611 |
| 18 Oct 21 |
5.34000 +0.07 |
5.44 | 5.32 | 5.38 | 11,909 |
| 15 Oct 21 |
5.27000 -0.05 |
5.39 | 5.25 | 5.39 | 6,230 |
| 14 Oct 21 |
5.32000 +0.07 |
5.32 | 5.30 | 5.32 | 7,421 |
| 13 Oct 21 |
5.25000 -0.05 |
5.31 | 5.22 | 5.29 | 7,845 |
| 12 Oct 21 |
5.30000 -0.03 |
5.38 | 5.30 | 5.32 | 13,672 |
| 11 Oct 21 |
5.33000 -0.08 |
5.44 | 5.32 | 5.44 | 9,138 |
| 08 Oct 21 |
5.41000 +0.00 |
5.42 | 5.33 | 5.36 | 5,629 |
| 07 Oct 21 |
5.41000 +0.01 |
5.45 | 5.40 | 5.40 | 4,685 |
| 06 Oct 21 |
5.40000 -0.07 |
5.47 | 5.38 | 5.40 | 9,065 |
| 05 Oct 21 |
5.47000 -0.14 |
5.64 | 5.47 | 5.61 | 7,185 |
| 04 Oct 21 |
5.61000 +0.05 |
5.61 | 5.55 | 5.55 | 3,140 |
| 01 Oct 21 |
5.56000 -0.06 |
5.64 | 5.55 | 5.55 | 3,678 |
| 30 Sep 21 |
5.62000 -0.16 |
5.78 | 5.62 | 5.78 | 18,296 |
| 29 Sep 21 |
5.78000 -0.02 |
5.80 | 5.74 | 5.80 | 2,297 |
| 28 Sep 21 |
5.80000 -0.07 |
5.87 | 5.76 | 5.87 | 8,590 |
| 27 Sep 21 |
5.87000 -0.03 |
5.90 | 5.86 | 5.90 | 4,305 |
| 24 Sep 21 |
5.90000 +0.00 |
5.90 | 5.86 | 5.90 | 3,287 |
| 23 Sep 21 |
5.90000 +0.04 |
5.90 | 5.88 | 5.90 | 3,629 |
| 22 Sep 21 |
5.86000 -0.08 |
5.95 | 5.83 | 5.90 | 8,590 |
| 21 Sep 21 |
5.94000 -0.05 |
5.95 | 5.89 | 5.89 | 5,116 |
| 20 Sep 21 |
5.99000 -0.06 |
6.10 | 5.89 | 6.10 | 9,400 |
| 17 Sep 21 |
6.05000 -0.20 |
6.29 | 6.05 | 6.29 | 12,083 |
| 16 Sep 21 |
6.25000 +0.23 |
6.25 | 6.00 | 6.11 | 14,425 |
| 15 Sep 21 |
6.02000 -0.13 |
6.18 | 6.00 | 6.17 | 6,113 |
| 14 Sep 21 |
6.15000 +0.19 |
6.18 | 5.94 | 5.96 | 6,369 |
| 13 Sep 21 |
5.96000 -0.07 |
6.03 | 5.96 | 6.03 | 5,026 |
| 10 Sep 21 |
6.03000 +0.20 |
6.03 | 5.80 | 5.84 | 10,201 |
| 09 Sep 21 |
5.83000 +0.00 |
5.90 | 5.80 | 5.80 | 3,161 |
| 08 Sep 21 |
5.83000 -0.08 |
6.00 | 5.80 | 5.90 | 8,467 |
| 07 Sep 21 |
5.91000 -0.14 |
6.01 | 5.91 | 6.00 | 4,108 |
| 06 Sep 21 |
6.05000 +0.00 |
6.05 | 5.98 | 6.02 | 5,727 |
| 03 Sep 21 |
6.05000 -0.01 |
6.07 | 6.00 | 6.07 | 5,028 |
| 02 Sep 21 |
6.06000 +0.01 |
6.07 | 6.01 | 6.02 | 2,316 |
| 01 Sep 21 |
6.05000 +0.03 |
6.12 | 6.02 | 6.12 | 3,700 |
| 31 Aug 21 |
6.02000 +0.02 |
6.03 | 5.97 | 5.97 | 6,849 |
| 30 Aug 21 |
6.00000 -0.08 |
6.08 | 6.00 | 6.03 | 12,390 |
| 27 Aug 21 |
6.08000 +0.11 |
6.08 | 5.96 | 5.96 | 4,990 |
| 26 Aug 21 |
5.97000 +0.10 |
6.03 | 5.87 | 5.88 | 3,035 |
| 25 Aug 21 |
5.87000 -0.14 |
6.03 | 5.87 | 6.03 | 6,375 |
| 24 Aug 21 |
6.01000 +0.13 |
6.01 | 5.87 | 5.87 | 2,804 |
| 23 Aug 21 |
5.88000 -0.05 |
5.98 | 5.88 | 5.98 | 3,456 |
| 20 Aug 21 |
5.93000 -0.17 |
6.10 | 5.92 | 6.10 | 2,771 |
| 19 Aug 21 |
6.10000 +0.00 |
6.10 | 5.96 | 6.03 | 6,932 |
| 18 Aug 21 |
6.10000 +0.02 |
6.27 | 6.05 | 6.08 | 6,294 |
| 17 Aug 21 |
6.08000 -0.06 |
6.17 | 6.05 | 6.17 | 6,764 |
| 16 Aug 21 |
6.14000 -0.21 |
6.36 | 6.07 | 6.29 | 7,514 |
| 13 Aug 21 |
6.35000 +0.11 |
6.62 | 6.25 | 6.29 | 27,626 |
| 12 Aug 21 |
6.24000 +0.34 |
6.24 | 5.90 | 5.90 | 48,477 |
| 11 Aug 21 |
5.90000 +0.07 |
5.90 | 5.81 | 5.81 | 4,217 |
| 10 Aug 21 |
5.83000 -0.04 |
5.89 | 5.83 | 5.87 | 3,731 |
| 09 Aug 21 |
5.87000 -0.03 |
5.90 | 5.80 | 5.90 | 1,898 |
| 06 Aug 21 |
5.90000 -0.05 |
5.99 | 5.86 | 5.99 | 3,868 |
| 05 Aug 21 |
5.95000 +0.01 |
5.95 | 5.89 | 5.89 | 474 |
| 04 Aug 21 |
5.94000 +0.06 |
5.94 | 5.87 | 5.88 | 1,038 |
| 03 Aug 21 |
5.88000 -0.05 |
5.97 | 5.84 | 5.93 | 2,497 |
| 02 Aug 21 |
5.93000 -0.08 |
6.07 | 5.88 | 6.01 | 6,109 |
| 30 Jul 21 |
6.01000 +0.03 |
6.01 | 5.93 | 6.01 | 3,175 |
| 29 Jul 21 |
5.98000 +0.07 |
6.06 | 5.91 | 5.91 | 6,124 |
| 28 Jul 21 |
5.91000 -0.03 |
6.01 | 5.91 | 5.92 | 5,269 |
| 27 Jul 21 |
5.94000 +0.09 |
5.94 | 5.81 | 5.87 | 4,151 |
| 26 Jul 21 |
5.85000 +0.06 |
5.88 | 5.75 | 5.83 | 3,393 |
| 23 Jul 21 |
5.79000 +0.07 |
5.89 | 5.59 | 5.66 | 49,857 |
| 22 Jul 21 |
5.72000 -0.14 |
5.86 | 5.68 | 5.86 | 11,524 |
| 21 Jul 21 |
5.86000 +0.07 |
5.90 | 5.85 | 5.86 | 4,300 |
| 20 Jul 21 |
5.79000 +0.03 |
5.90 | 5.77 | 5.85 | 4,646 |
| 19 Jul 21 |
5.76000 -0.25 |
6.03 | 5.69 | 6.03 | 22,293 |
| 16 Jul 21 |
6.01000 -0.14 |
6.19 | 6.01 | 6.12 | 7,197 |
| 15 Jul 21 |
6.15000 -0.18 |
6.34 | 6.10 | 6.34 | 7,560 |
| 14 Jul 21 |
6.33000 +0.03 |
6.33 | 6.27 | 6.29 | 4,209 |
| 13 Jul 21 |
6.30000 +0.16 |
6.30 | 6.14 | 6.20 | 7,219 |
| 12 Jul 21 |
6.14000 -0.07 |
6.23 | 6.03 | 6.17 | 26,830 |
| 09 Jul 21 |
6.21000 -0.02 |
6.24 | 6.15 | 6.24 | 6,347 |
| 08 Jul 21 |
6.23000 -0.14 |
6.35 | 6.15 | 6.29 | 10,293 |
| 07 Jul 21 |
6.37000 +0.04 |
6.43 | 6.33 | 6.33 | 12,531 |
| 06 Jul 21 |
6.33000 -0.06 |
6.41 | 6.30 | 6.40 | 21,507 |
| 05 Jul 21 |
6.39000 -0.03 |
6.45 | 6.39 | 6.43 | 2,093 |
| 02 Jul 21 |
6.42000 +0.04 |
6.43 | 6.39 | 6.43 | 418 |
| 01 Jul 21 |
6.38000 -0.02 |
6.41 | 6.38 | 6.40 | 14,370 |
| 30 Jun 21 |
6.40000 -0.02 |
6.48 | 6.40 | 6.43 | 14,219 |
| 29 Jun 21 |
6.42000 +0.01 |
6.44 | 6.37 | 6.39 | 4,135 |
| 28 Jun 21 |
6.41000 +0.05 |
6.46 | 6.35 | 6.35 | 7,627 |
| 25 Jun 21 |
6.36000 -0.06 |
6.47 | 6.36 | 6.40 | 3,884 |
| 24 Jun 21 |
6.42000 -0.10 |
6.51 | 6.42 | 6.51 | 3,295 |
| 23 Jun 21 |
6.52000 +0.05 |
6.53 | 6.39 | 6.43 | 12,537 |
| 22 Jun 21 |
6.47000 +0.17 |
6.54 | 6.32 | 6.42 | 34,875 |
| 21 Jun 21 |
6.30000 -0.02 |
6.42 | 6.23 | 6.23 | 17,403 |
| 18 Jun 21 |
6.32000 -0.19 |
6.51 | 6.21 | 6.51 | 14,190 |
| 17 Jun 21 |
6.51000 -0.02 |
6.64 | 6.51 | 6.55 | 14,815 |
| 16 Jun 21 |
6.53000 -0.03 |
6.63 | 6.48 | 6.57 | 6,798 |
| 15 Jun 21 |
6.56000 +0.08 |
6.60 | 6.46 | 6.46 | 19,548 |
| 14 Jun 21 |
6.48000 -0.08 |
6.60 | 6.31 | 6.60 | 21,190 |
| 11 Jun 21 |
6.56000 +0.25 |
6.56 | 6.30 | 6.31 | 22,535 |
| 10 Jun 21 |
6.31000 -0.04 |
6.41 | 6.27 | 6.35 | 16,077 |
| 09 Jun 21 |
6.35000 +0.12 |
6.35 | 6.20 | 6.20 | 20,851 |
| 08 Jun 21 |
6.23000 -0.03 |
6.29 | 6.17 | 6.22 | 14,227 |
| 07 Jun 21 |
6.26000 -0.08 |
6.38 | 6.26 | 6.30 | 8,407 |
| 04 Jun 21 |
6.34000 -0.09 |
6.44 | 6.34 | 6.44 | 2,684 |
| 03 Jun 21 |
6.43000 +0.03 |
6.47 | 6.30 | 6.41 | 42,923 |
| 02 Jun 21 |
6.40000 +0.20 |
6.46 | 6.17 | 6.20 | 27,842 |
| 01 Jun 21 |
6.20000 +0.05 |
6.23 | 6.14 | 6.14 | 6,412 |
| 31 May 21 |
6.15000 -0.04 |
6.23 | 6.13 | 6.23 | 4,113 |
| 28 May 21 |
6.19000 -0.03 |
6.27 | 6.15 | 6.20 | 12,612 |
| 27 May 21 |
6.22000 -0.04 |
6.26 | 6.17 | 6.17 | 5,019 |
| 26 May 21 |
6.26000 +0.08 |
6.26 | 6.12 | 6.26 | 8,748 |
| 25 May 21 |
6.18000 +0.01 |
6.19 | 6.12 | 6.17 | 7,337 |
| 24 May 21 |
6.17000 +0.05 |
6.20 | 6.17 | 6.17 | 43,533 |
| 21 May 21 |
6.12000 +0.00 |
6.18 | 6.11 | 6.11 | 30,192 |
| 20 May 21 |
6.12000 +0.02 |
6.17 | 6.10 | 6.10 | 4,433 |
| 19 May 21 |
6.10000 -0.01 |
6.16 | 6.09 | 6.16 | 15,537 |
| 18 May 21 |
6.11000 +0.02 |
6.22 | 6.10 | 6.10 | 3,232 |
| 17 May 21 |
6.09000 -0.11 |
6.24 | 6.09 | 6.17 | 5,439 |
| 14 May 21 |
6.20000 +0.00 |
6.23 | 6.10 | 6.20 | 7,474 |
| 13 May 21 |
6.20000 -0.02 |
6.27 | 6.07 | 6.27 | 9,838 |
| 12 May 21 |
6.22000 +0.06 |
6.25 | 6.11 | 6.16 | 6,682 |
| 11 May 21 |
6.16000 +0.01 |
6.17 | 6.04 | 6.10 | 9,091 |
| 10 May 21 |
6.15000 -0.05 |
6.27 | 6.15 | 6.27 | 8,529 |
| 07 May 21 |
6.20000 -0.02 |
6.29 | 6.20 | 6.29 | 3,151 |
| 06 May 21 |
6.22000 +0.02 |
6.26 | 6.04 | 6.26 | 9,964 |
| 05 May 21 |
6.20000 -0.05 |
6.28 | 6.18 | 6.24 | 7,912 |
| 04 May 21 |
6.25000 -0.11 |
6.39 | 6.04 | 6.39 | 24,211 |
| 03 May 21 |
6.36000 +0.01 |
6.52 | 6.34 | 6.36 | 7,140 |
| 30 Apr 21 |
6.35000 -0.17 |
6.57 | 6.35 | 6.52 | 15,711 |
| 29 Apr 21 |
6.52000 -0.05 |
6.58 | 6.32 | 6.58 | 14,737 |
| 28 Apr 21 |
6.57000 +0.12 |
6.65 | 6.52 | 6.65 | 11,575 |
| 27 Apr 21 |
6.45000 +0.16 |
6.65 | 6.39 | 6.40 | 41,567 |
| 26 Apr 21 |
6.29000 +0.02 |
6.41 | 6.26 | 6.27 | 13,073 |
| 23 Apr 21 |
6.27000 +0.08 |
6.45 | 6.20 | 6.24 | 34,658 |
| 22 Apr 21 |
6.19000 +0.03 |
6.27 | 6.14 | 6.21 | 9,692 |
| 21 Apr 21 |
6.16000 -0.14 |
6.30 | 6.02 | 6.20 | 44,793 |
| 20 Apr 21 |
6.30000 -0.11 |
6.45 | 6.05 | 6.36 | 46,866 |
| 19 Apr 21 |
6.41000 +0.02 |
6.42 | 6.35 | 6.35 | 5,783 |
| 16 Apr 21 |
6.39000 +0.12 |
6.42 | 6.28 | 6.31 | 7,985 |
| 15 Apr 21 |
6.27000 +0.00 |
6.30 | 6.20 | 6.23 | 11,440 |
| 14 Apr 21 |
6.27000 -0.01 |
6.28 | 6.21 | 6.26 | 7,004 |
| 13 Apr 21 |
6.28000 -0.03 |
6.40 | 6.17 | 6.28 | 25,295 |
| 12 Apr 21 |
6.31000 +0.06 |
6.32 | 6.22 | 6.31 | 11,187 |
| 09 Apr 21 |
6.25000 -0.06 |
6.31 | 6.22 | 6.27 | 7,997 |
| 08 Apr 21 |
6.31000 +0.08 |
6.42 | 6.26 | 6.30 | 29,161 |
| 07 Apr 21 |
6.23000 -0.27 |
6.59 | 6.23 | 6.45 | 19,884 |
| 06 Apr 21 |
6.50000 +0.23 |
6.50 | 6.25 | 6.30 | 26,660 |
| 01 Apr 21 |
6.27000 +0.21 |
6.30 | 6.02 | 6.12 | 256,939 |
| 31 Mar 21 |
6.06000 -0.29 |
6.43 | 6.06 | 6.35 | 71,013 |
| 30 Mar 21 |
6.35000 +0.17 |
6.80 | 6.28 | 6.40 | 79,815 |
| 29 Mar 21 |
6.18000 -0.01 |
6.25 | 6.17 | 6.25 | 3,251 |
| 26 Mar 21 |
6.19000 +0.04 |
6.25 | 6.15 | 6.15 | 12,514 |
| 25 Mar 21 |
6.15000 -0.20 |
6.30 | 6.15 | 6.30 | 12,711 |
| 24 Mar 21 |
6.35000 +0.13 |
6.37 | 6.09 | 6.18 | 41,477 |
| 23 Mar 21 |
6.22000 -0.21 |
6.36 | 6.18 | 6.36 | 22,861 |
| 22 Mar 21 |
6.43000 +0.04 |
6.43 | 6.23 | 6.40 | 25,720 |
| 19 Mar 21 |
6.39000 +0.02 |
6.43 | 6.30 | 6.30 | 9,702 |
| 18 Mar 21 |
6.37000 -0.11 |
6.67 | 6.37 | 6.56 | 18,658 |
| 17 Mar 21 |
6.48000 -0.21 |
6.71 | 6.46 | 6.65 | 16,343 |
| 16 Mar 21 |
6.69000 -0.15 |
6.89 | 6.66 | 6.81 | 15,166 |
| 15 Mar 21 |
6.84000 -0.04 |
7.07 | 6.75 | 6.92 | 38,314 |
| 12 Mar 21 |
6.88000 +0.46 |
6.98 | 6.45 | 6.46 | 151,645 |
| 11 Mar 21 |
6.42000 -0.38 |
6.77 | 6.20 | 6.70 | 83,710 |
| 10 Mar 21 |
6.80000 +0.01 |
6.92 | 6.78 | 6.84 | 22,390 |
| 09 Mar 21 |
6.79000 -0.11 |
6.99 | 6.75 | 6.95 | 24,938 |
| 08 Mar 21 |
6.90000 +0.01 |
6.99 | 6.71 | 6.99 | 15,155 |
| 05 Mar 21 |
6.89000 -0.31 |
7.14 | 6.86 | 7.13 | 215,245 |
| 04 Mar 21 |
7.20000 +0.07 |
7.34 | 7.01 | 7.06 | 34,109 |
| 03 Mar 21 |
7.13000 +0.33 |
7.33 | 6.87 | 6.90 | 156,886 |
| 02 Mar 21 |
6.80000 +0.24 |
6.90 | 6.60 | 6.60 | 54,780 |
| 01 Mar 21 |
6.56000 -0.02 |
6.72 | 6.56 | 6.65 | 8,819 |
| 26 Feb 21 |
6.58000 -0.21 |
6.68 | 6.55 | 6.66 | 11,642 |
| 25 Feb 21 |
6.79000 +0.00 |
6.90 | 6.73 | 6.78 | 11,246 |
| 24 Feb 21 |
6.79000 +0.16 |
6.92 | 6.60 | 6.60 | 35,778 |
| 23 Feb 21 |
6.63000 -0.17 |
6.85 | 6.56 | 6.85 | 28,680 |
| 22 Feb 21 |
6.80000 -0.05 |
6.95 | 6.72 | 6.87 | 42,122 |
| 19 Feb 21 |
6.85000 +0.35 |
6.95 | 6.50 | 6.50 | 53,119 |
| 18 Feb 21 |
6.50000 -0.34 |
6.87 | 6.50 | 6.84 | 36,172 |
| 17 Feb 21 |
6.84000 +0.18 |
6.88 | 6.70 | 6.75 | 66,295 |
| 16 Feb 21 |
6.66000 +0.32 |
6.73 | 6.43 | 6.46 | 112,969 |
| 15 Feb 21 |
6.34000 +0.14 |
6.60 | 6.21 | 6.21 | 49,530 |
| 12 Feb 21 |
6.20000 +0.00 |
6.35 | 6.16 | 6.20 | 46,096 |
| 11 Feb 21 |
6.20000 +0.01 |
6.30 | 6.17 | 6.24 | 17,778 |
| 10 Feb 21 |
6.19000 -0.18 |
6.49 | 6.19 | 6.49 | 51,580 |
| 09 Feb 21 |
6.37000 +0.14 |
6.37 | 6.21 | 6.21 | 24,745 |
| 08 Feb 21 |
6.23000 -0.13 |
6.45 | 6.22 | 6.45 | 15,713 |
| 05 Feb 21 |
6.36000 +0.00 |
6.45 | 6.36 | 6.36 | 17,598 |
| 04 Feb 21 |
6.36000 -0.17 |
6.61 | 6.36 | 6.50 | 23,321 |
| 03 Feb 21 |
6.53000 +0.21 |
6.55 | 6.27 | 6.36 | 64,127 |
| 02 Feb 21 |
6.32000 +0.34 |
6.32 | 6.04 | 6.08 | 38,699 |
| 01 Feb 21 |
5.98000 -0.05 |
6.13 | 5.92 | 6.13 | 8,308 |
| 29 Jan 21 |
6.03000 +0.28 |
6.11 | 5.71 | 5.78 | 44,694 |
| 28 Jan 21 |
5.75000 -0.06 |
5.81 | 5.60 | 5.80 | 32,211 |
| 27 Jan 21 |
5.81000 -0.01 |
5.82 | 5.69 | 5.78 | 24,539 |
| 26 Jan 21 |
5.82000 -0.13 |
5.91 | 5.76 | 5.89 | 11,990 |
| 25 Jan 21 |
5.95000 -0.19 |
6.20 | 5.66 | 6.20 | 32,889 |
| 22 Jan 21 |
6.14000 -0.04 |
6.16 | 6.05 | 6.10 | 41,128 |
| 21 Jan 21 |
6.18000 -0.07 |
6.32 | 6.06 | 6.32 | 29,349 |
| 20 Jan 21 |
6.25000 +0.28 |
6.25 | 6.00 | 6.00 | 11,658 |
| 19 Jan 21 |
5.97000 -0.11 |
6.12 | 5.96 | 6.03 | 28,348 |
| 18 Jan 21 |
6.08000 +0.03 |
6.15 | 6.06 | 6.06 | 8,834 |
| 15 Jan 21 |
6.05000 +0.00 |
6.11 | 5.98 | 6.07 | 17,476 |
| 14 Jan 21 |
6.05000 +0.01 |
6.17 | 6.01 | 6.01 | 15,303 |
| 13 Jan 21 |
6.04000 -0.36 |
6.47 | 5.86 | 6.47 | 33,065 |
| 12 Jan 21 |
6.40000 +0.13 |
6.50 | 6.24 | 6.34 | 22,693 |
| 11 Jan 21 |
6.27000 -0.22 |
6.56 | 6.18 | 6.51 | 36,558 |
| 08 Jan 21 |
6.49000 +0.08 |
6.50 | 6.38 | 6.50 | 31,099 |
| 07 Jan 21 |
6.41000 -0.02 |
6.55 | 6.29 | 6.43 | 41,466 |
| 06 Jan 21 |
6.43000 +0.19 |
6.43 | 6.25 | 6.34 | 32,919 |
| 05 Jan 21 |
6.24000 -0.07 |
6.36 | 6.21 | 6.35 | 15,393 |
| 04 Jan 21 |
6.31000 +0.24 |
6.31 | 6.05 | 6.20 | 26,989 |
| 31 Dec 20 |
6.07000 -0.12 |
6.20 | 6.07 | 6.20 | 2,907 |
| 30 Dec 20 |
6.19000 +0.12 |
6.20 | 6.10 | 6.12 | 8,169 |
| 29 Dec 20 |
6.07000 +0.07 |
6.19 | 5.88 | 6.03 | 21,594 |
| 28 Dec 20 |
6.00000 -0.11 |
6.10 | 5.90 | 6.10 | 33,184 |
| 24 Dec 20 |
6.11000 +0.08 |
6.11 | 6.03 | 6.10 | 11,527 |
| 23 Dec 20 |
6.03000 +0.05 |
6.10 | 5.94 | 5.95 | 37,676 |
| 22 Dec 20 |
5.98000 +0.14 |
5.98 | 5.87 | 5.87 | 15,126 |
| 21 Dec 20 |
5.84000 +0.04 |
5.84 | 5.51 | 5.70 | 67,198 |
| 18 Dec 20 |
5.80000 -0.15 |
5.97 | 5.80 | 5.92 | 50,414 |
| 17 Dec 20 |
5.95000 +0.01 |
6.00 | 5.93 | 5.97 | 23,711 |
| 16 Dec 20 |
5.94000 +0.04 |
5.94 | 5.90 | 5.94 | 16,460 |
| 15 Dec 20 |
5.90000 +0.10 |
5.94 | 5.85 | 5.85 | 20,148 |
| 14 Dec 20 |
5.80000 +0.00 |
5.90 | 5.80 | 5.89 | 17,089 |
| 11 Dec 20 |
5.80000 -0.13 |
5.94 | 5.80 | 5.94 | 44,245 |
| 10 Dec 20 |
5.93000 +0.21 |
5.93 | 5.73 | 5.78 | 157,313 |
| 09 Dec 20 |
5.72000 +0.22 |
5.92 | 5.55 | 5.55 | 167,619 |
| 08 Dec 20 |
5.50000 +0.07 |
5.60 | 5.40 | 5.44 | 95,100 |
| 07 Dec 20 |
5.43000 +0.05 |
5.44 | 5.32 | 5.38 | 15,185 |
| 04 Dec 20 |
5.38000 +0.09 |
5.44 | 5.21 | 5.29 | 19,242 |
| 03 Dec 20 |
5.29000 -0.06 |
5.45 | 5.20 | 5.36 | 16,125 |
| 02 Dec 20 |
5.35000 +0.09 |
5.50 | 5.17 | 5.26 | 52,513 |
| 01 Dec 20 |
5.26000 +0.09 |
5.26 | 5.13 | 5.13 | 22,213 |
| 30 Nov 20 |
5.17000 +0.03 |
5.20 | 5.10 | 5.18 | 10,567 |
| 27 Nov 20 |
5.14000 -0.06 |
5.26 | 5.12 | 5.26 | 22,174 |
| 26 Nov 20 |
5.20000 +0.13 |
5.25 | 4.97 | 5.07 | 18,553 |
| 25 Nov 20 |
5.07000 -0.03 |
5.12 | 4.93 | 5.03 | 42,672 |
| 24 Nov 20 |
5.10000 -0.03 |
5.26 | 5.04 | 5.24 | 38,722 |
| 23 Nov 20 |
5.13000 +0.05 |
5.30 | 5.08 | 5.14 | 62,043 |
| 20 Nov 20 |
5.08000 -0.07 |
5.15 | 4.97 | 5.15 | 33,374 |
| 19 Nov 20 |
5.15000 +0.38 |
5.24 | 4.74 | 4.90 | 120,904 |
| 18 Nov 20 |
4.77000 +0.35 |
4.83 | 4.32 | 4.40 | 124,133 |
| 17 Nov 20 |
4.42000 -0.05 |
4.66 | 4.41 | 4.54 | 43,255 |
| 16 Nov 20 |
4.46500 +0.23 |
4.47 | 4.32 | 4.34 | 25,406 |
| 13 Nov 20 |
4.24000 -0.07 |
4.32 | 4.24 | 4.31 | 14,620 |
| 12 Nov 20 |
4.31000 -0.10 |
4.43 | 4.25 | 4.38 | 19,563 |
| 11 Nov 20 |
4.41000 -0.01 |
4.49 | 4.41 | 4.48 | 3,412 |
| 10 Nov 20 |
4.41500 +0.05 |
4.66 | 4.40 | 4.40 | 33,984 |
| 09 Nov 20 |
4.36000 +0.46 |
4.58 | 3.85 | 3.90 | 57,129 |
| 06 Nov 20 |
3.90500 +0.02 |
3.95 | 3.81 | 3.81 | 13,322 |
| 05 Nov 20 |
3.88000 -0.13 |
4.09 | 3.80 | 4.09 | 89,792 |
| 04 Nov 20 |
4.01000 +0.01 |
4.01 | 3.96 | 4.01 | 5,497 |
| 03 Nov 20 |
4.00000 +0.06 |
4.05 | 3.98 | 4.04 | 4,598 |
| 02 Nov 20 |
3.94000 +0.00 |
4.00 | 3.94 | 3.98 | 5,542 |
| 30 Oct 20 |
3.94000 -0.05 |
4.00 | 3.89 | 3.89 | 4,267 |
| 29 Oct 20 |
3.99500 +0.01 |
4.01 | 3.85 | 3.92 | 28,475 |
| 28 Oct 20 |
3.98000 -0.02 |
3.99 | 3.47 | 3.84 | 44,385 |
| 27 Oct 20 |
4.00000 +0.00 |
4.03 | 3.96 | 4.00 | 12,523 |
| 26 Oct 20 |
4.00000 -0.28 |
4.22 | 4.00 | 4.19 | 13,250 |
| 23 Oct 20 |
4.28000 +0.05 |
4.28 | 4.23 | 4.23 | 4,285 |
| 22 Oct 20 |
4.23000 +0.08 |
4.23 | 4.15 | 4.15 | 2,078 |
| 21 Oct 20 |
4.15000 -0.20 |
4.39 | 4.14 | 4.39 | 16,652 |
| 20 Oct 20 |
4.35500 -0.11 |
4.63 | 4.36 | 4.40 | 18,493 |
| 19 Oct 20 |
4.46500 -0.07 |
4.54 | 4.40 | 4.54 | 7,573 |
| 16 Oct 20 |
4.54000 +0.09 |
4.55 | 4.45 | 4.55 | 1,182 |
| 15 Oct 20 |
4.45000 -0.35 |
4.80 | 4.39 | 4.71 | 19,907 |
| 14 Oct 20 |
4.80000 +0.30 |
4.80 | 4.41 | 4.41 | 30,785 |
| 13 Oct 20 |
4.50000 -0.11 |
4.62 | 4.45 | 4.61 | 11,795 |
| 12 Oct 20 |
4.61000 -0.01 |
4.69 | 4.61 | 4.69 | 172,894 |
| 09 Oct 20 |
4.62000 -0.09 |
4.80 | 4.62 | 4.70 | 11,983 |
| 08 Oct 20 |
4.71000 +0.43 |
5.00 | 4.26 | 4.26 | 55,387 |
| 07 Oct 20 |
4.27500 +0.05 |
4.28 | 4.18 | 4.18 | 865 |
| 06 Oct 20 |
4.23000 +0.08 |
4.23 | 4.19 | 4.22 | 2,254 |
| 05 Oct 20 |
4.15000 +0.05 |
4.15 | 4.08 | 4.10 | 1,609 |
| 02 Oct 20 |
4.10000 +0.00 |
4.16 | 4.08 | 4.10 | 3,206 |
| 01 Oct 20 |
4.10000 +0.07 |
4.10 | 4.03 | 4.03 | 25,679 |
| 30 Sep 20 |
4.03500 -0.02 |
4.06 | 4.00 | 4.05 | 6,772 |
| 29 Sep 20 |
4.05000 +0.02 |
4.08 | 4.02 | 4.03 | 6,874 |
| 28 Sep 20 |
4.03000 +0.01 |
4.17 | 4.03 | 4.03 | 4,397 |
| 25 Sep 20 |
4.02500 -0.15 |
4.21 | 4.01 | 4.18 | 8,025 |
| 24 Sep 20 |
4.18000 -0.06 |
4.24 | 4.09 | 4.24 | 3,344 |
| 23 Sep 20 |
4.24000 +0.11 |
4.26 | 4.13 | 4.20 | 12,490 |
| 22 Sep 20 |
4.12500 +0.11 |
4.28 | 4.07 | 4.08 | 16,173 |
| 21 Sep 20 |
4.02000 -0.27 |
4.32 | 4.02 | 4.32 | 8,378 |
| 18 Sep 20 |
4.29000 +0.02 |
4.32 | 4.27 | 4.28 | 10,055 |
| 17 Sep 20 |
4.27000 -0.05 |
4.32 | 4.27 | 4.32 | 5,740 |
| 16 Sep 20 |
4.32000 +0.16 |
4.34 | 4.16 | 4.16 | 9,988 |
| 15 Sep 20 |
4.16000 +0.09 |
4.18 | 4.03 | 4.03 | 8,367 |
| 14 Sep 20 |
4.07000 +0.04 |
4.11 | 4.01 | 4.11 | 3,719 |
| 11 Sep 20 |
4.03000 -0.17 |
4.14 | 3.95 | 4.14 | 27,562 |
| 10 Sep 20 |
4.20000 +0.05 |
4.20 | 4.14 | 4.14 | 5,874 |
| 09 Sep 20 |
4.14500 -0.18 |
4.23 | 3.97 | 4.19 | 76,756 |
| 08 Sep 20 |
4.32500 -0.09 |
4.42 | 4.32 | 4.42 | 4,229 |
| 07 Sep 20 |
4.41000 +0.04 |
4.47 | 4.39 | 4.47 | 6,992 |
| 04 Sep 20 |
4.37000 -0.07 |
4.47 | 4.36 | 4.36 | 2,366 |
| 03 Sep 20 |
4.44000 +0.04 |
4.53 | 4.38 | 4.38 | 4,622 |
| 02 Sep 20 |
4.40000 +0.04 |
4.44 | 4.34 | 4.34 | 2,653 |
| 01 Sep 20 |
4.36500 -0.04 |
4.47 | 4.36 | 4.47 | 1,592 |
| 31 Aug 20 |
4.40000 +0.03 |
4.41 | 4.28 | 4.38 | 9,840 |
| 28 Aug 20 |
4.37500 -0.04 |
4.44 | 4.15 | 4.41 | 37,974 |
| 27 Aug 20 |
4.41500 -0.16 |
4.57 | 4.41 | 4.57 | 8,168 |
| 26 Aug 20 |
4.57500 +0.05 |
4.57 | 4.49 | 4.51 | 6,506 |
| 25 Aug 20 |
4.52000 -0.12 |
4.65 | 4.52 | 4.64 | 26,017 |
| 24 Aug 20 |
4.63500 +0.03 |
4.66 | 4.57 | 4.65 | 3,497 |
| 21 Aug 20 |
4.61000 -0.09 |
4.73 | 4.61 | 4.66 | 3,067 |
| 20 Aug 20 |
4.70000 -0.08 |
4.78 | 4.64 | 4.78 | 3,509 |
| 19 Aug 20 |
4.78000 -0.02 |
4.79 | 4.75 | 4.75 | 828 |
| 18 Aug 20 |
4.80000 +0.00 |
4.80 | 4.74 | 4.80 | 2,028 |
| 17 Aug 20 |
4.80000 +0.00 |
4.80 | 4.72 | 4.75 | 1,706 |
| 14 Aug 20 |
4.80000 +0.08 |
4.80 | 4.68 | 4.72 | 5,355 |
| 13 Aug 20 |
4.72000 +0.01 |
4.74 | 4.66 | 4.71 | 1,934 |
| 12 Aug 20 |
4.71000 +0.05 |
4.71 | 4.63 | 4.68 | 6,572 |
| 11 Aug 20 |
4.66000 +0.01 |
4.74 | 4.62 | 4.65 | 4,859 |
| 10 Aug 20 |
4.65000 +0.05 |
4.65 | 4.60 | 4.60 | 1,953 |
| 07 Aug 20 |
4.60000 -0.05 |
4.65 | 4.60 | 4.65 | 1,601 |
| 06 Aug 20 |
4.65000 -0.05 |
4.72 | 4.62 | 4.70 | 2,246 |
| 05 Aug 20 |
4.69500 +0.07 |
4.70 | 4.53 | 4.62 | 3,343 |
| 04 Aug 20 |
4.62500 +0.00 |
4.84 | 4.53 | 4.72 | 9,611 |
| 03 Aug 20 |
4.62500 +0.07 |
4.63 | 4.55 | 4.55 | 1,330 |
| 31 Jul 20 |
4.55500 +0.07 |
4.55 | 4.38 | 4.55 | 27,588 |
| 30 Jul 20 |
4.48000 -0.23 |
4.76 | 4.43 | 4.70 | 34,312 |
| 29 Jul 20 |
4.71000 -0.16 |
4.93 | 4.71 | 4.83 | 7,089 |
| 28 Jul 20 |
4.87000 +0.03 |
4.95 | 4.80 | 4.80 | 7,766 |
| 27 Jul 20 |
4.84500 -0.05 |
4.89 | 4.84 | 4.84 | 1,641 |
| 24 Jul 20 |
4.89500 -0.03 |
4.89 | 4.77 | 4.77 | 1,753 |
| 23 Jul 20 |
4.92500 -0.05 |
4.98 | 4.93 | 4.97 | 788 |
| 22 Jul 20 |
4.98000 +0.03 |
4.99 | 4.84 | 4.90 | 5,491 |
| 21 Jul 20 |
4.95000 +0.06 |
4.98 | 4.89 | 4.95 | 20,282 |
| 20 Jul 20 |
4.89000 +0.04 |
4.91 | 4.81 | 4.91 | 2,009 |
| 17 Jul 20 |
4.85000 -0.15 |
4.86 | 4.74 | 4.84 | 13,795 |
| 16 Jul 20 |
5.00000 +0.01 |
5.00 | 4.93 | 4.99 | 9,601 |
| 15 Jul 20 |
4.99000 +0.03 |
4.99 | 4.73 | 4.73 | 10,912 |
| 14 Jul 20 |
4.95500 -0.04 |
5.09 | 4.95 | 4.99 | 16,872 |
| 13 Jul 20 |
4.99500 +0.17 |
4.99 | 4.84 | 4.93 | 14,160 |
| 10 Jul 20 |
4.82000 +0.05 |
4.84 | 4.70 | 4.77 | 13,427 |
| 09 Jul 20 |
4.77000 -0.01 |
4.84 | 4.76 | 4.78 | 5,374 |
| 08 Jul 20 |
4.78000 -0.01 |
4.80 | 4.75 | 4.75 | 1,573 |
| 07 Jul 20 |
4.79000 -0.07 |
4.86 | 4.68 | 4.79 | 25,971 |
| 06 Jul 20 |
4.85500 -0.05 |
4.99 | 4.82 | 4.92 | 16,636 |
| 03 Jul 20 |
4.90500 +0.09 |
4.91 | 4.78 | 4.78 | 5,134 |
| 02 Jul 20 |
4.82000 -0.07 |
4.87 | 4.77 | 4.84 | 11,356 |
| 01 Jul 20 |
4.88500 -0.14 |
5.05 | 4.89 | 5.03 | 20,530 |
| 30 Jun 20 |
5.03000 +0.12 |
5.05 | 4.96 | 4.97 | 18,809 |
| 29 Jun 20 |
4.91000 -0.30 |
5.23 | 4.91 | 5.23 | 40,268 |
| 26 Jun 20 |
5.21000 +0.20 |
5.25 | 5.03 | 5.03 | 6,333 |
| 25 Jun 20 |
5.01000 -0.07 |
5.22 | 4.93 | 5.04 | 28,693 |
| 24 Jun 20 |
5.08000 -0.17 |
5.31 | 5.05 | 5.25 | 13,751 |
| 23 Jun 20 |
5.25000 -0.01 |
5.39 | 5.25 | 5.30 | 11,886 |
| 22 Jun 20 |
5.26000 -0.04 |
5.30 | 5.20 | 5.20 | 8,507 |
| 19 Jun 20 |
5.30000 +0.07 |
5.30 | 5.20 | 5.23 | 11,752 |
| 18 Jun 20 |
5.23000 +0.10 |
5.24 | 5.13 | 5.13 | 15,451 |
| 17 Jun 20 |
5.13000 -0.08 |
5.27 | 5.13 | 5.20 | 11,590 |
| 16 Jun 20 |
5.21000 -0.01 |
5.36 | 5.19 | 5.19 | 10,739 |
| 15 Jun 20 |
5.22000 +0.19 |
5.33 | 5.04 | 5.12 | 11,111 |
| 12 Jun 20 |
5.03000 -0.08 |
5.20 | 5.03 | 5.10 | 26,120 |
| 11 Jun 20 |
5.11000 -0.18 |
5.39 | 5.02 | 5.24 | 21,453 |
| 10 Jun 20 |
5.29000 -0.30 |
5.67 | 5.07 | 5.62 | 36,017 |
| 09 Jun 20 |
5.59000 -0.11 |
5.76 | 5.23 | 5.75 | 57,062 |
| 08 Jun 20 |
5.70000 +0.14 |
5.78 | 4.98 | 5.50 | 82,371 |
| 05 Jun 20 |
5.56000 +0.19 |
5.70 | 5.34 | 5.40 | 140,294 |
| 04 Jun 20 |
5.37000 +0.36 |
5.39 | 5.04 | 5.07 | 93,611 |
| 03 Jun 20 |
5.01000 +0.14 |
5.10 | 4.94 | 5.00 | 100,098 |
| 02 Jun 20 |
4.87000 +0.15 |
4.92 | 4.70 | 4.72 | 48,219 |
| 01 Jun 20 |
4.72000 +0.21 |
4.78 | 4.51 | 4.70 | 36,449 |
| 29 May 20 |
4.51000 +0.06 |
4.59 | 4.45 | 4.47 | 20,039 |
| 28 May 20 |
4.45000 -0.05 |
4.59 | 4.37 | 4.59 | 46,109 |
| 27 May 20 |
4.49500 +0.15 |
4.60 | 4.34 | 4.35 | 63,116 |
| 26 May 20 |
4.34500 +0.14 |
4.38 | 4.19 | 4.20 | 29,915 |
| 25 May 20 |
4.20000 +0.04 |
4.26 | 4.20 | 4.25 | 10,510 |
| 22 May 20 |
4.15500 -0.06 |
4.24 | 4.09 | 4.22 | 7,658 |
| 21 May 20 |
4.21500 +0.14 |
4.26 | 4.07 | 4.09 | 8,218 |
| 20 May 20 |
4.07000 +0.09 |
4.14 | 3.97 | 3.97 | 5,918 |
| 19 May 20 |
3.98000 -0.32 |
4.30 | 3.98 | 4.30 | 40,969 |
| 18 May 20 |
4.30500 +0.26 |
4.35 | 4.14 | 4.14 | 27,244 |
| 15 May 20 |
4.04000 +0.08 |
4.18 | 4.03 | 4.03 | 21,760 |
| 14 May 20 |
3.96000 -0.05 |
4.05 | 3.95 | 4.01 | 13,138 |
| 13 May 20 |
4.01000 -0.02 |
4.11 | 4.00 | 4.03 | 20,577 |
| 12 May 20 |
4.03000 -0.09 |
4.15 | 4.03 | 4.15 | 11,824 |
| 11 May 20 |
4.12000 -0.07 |
4.20 | 4.07 | 4.20 | 11,154 |
| 08 May 20 |
4.19000 +0.15 |
4.25 | 4.10 | 4.13 | 14,631 |
| 07 May 20 |
4.04000 +0.10 |
4.12 | 3.94 | 3.94 | 17,068 |
| 06 May 20 |
3.94500 +0.00 |
3.99 | 3.94 | 3.97 | 8,071 |
| 05 May 20 |
3.94000 +0.01 |
4.03 | 3.94 | 4.00 | 11,268 |
| 04 May 20 |
3.93000 -0.06 |
4.00 | 3.93 | 3.99 | 9,145 |
| 30 Apr 20 |
3.99000 +0.03 |
4.05 | 3.99 | 4.03 | 11,478 |
| 29 Apr 20 |
3.96000 -0.02 |
4.09 | 3.96 | 4.04 | 20,244 |
| 28 Apr 20 |
3.98000 -0.04 |
4.07 | 3.98 | 4.07 | 39,350 |
| 27 Apr 20 |
4.02000 +0.01 |
4.06 | 4.02 | 4.02 | 12,580 |
| 24 Apr 20 |
4.01500 -0.06 |
4.07 | 4.01 | 4.06 | 14,031 |
| 23 Apr 20 |
4.07000 -0.03 |
4.17 | 4.07 | 4.11 | 11,209 |
| 22 Apr 20 |
4.10000 -0.05 |
4.18 | 4.10 | 4.15 | 16,763 |
| 21 Apr 20 |
4.14500 -0.03 |
4.16 | 4.10 | 4.10 | 2,825 |
| 20 Apr 20 |
4.17000 +0.01 |
4.22 | 4.10 | 4.20 | 14,866 |
| 17 Apr 20 |
4.15500 +0.01 |
4.28 | 4.12 | 4.24 | 14,663 |
| 16 Apr 20 |
4.15000 +0.15 |
4.28 | 4.12 | 4.19 | 29,344 |
| 15 Apr 20 |
4.00000 -0.14 |
4.18 | 4.00 | 4.14 | 18,784 |
| 14 Apr 20 |
4.14500 +0.09 |
4.20 | 4.12 | 4.15 | 22,609 |
| 09 Apr 20 |
4.06000 +0.07 |
4.14 | 4.00 | 4.00 | 18,280 |
| 08 Apr 20 |
3.99500 -0.11 |
4.10 | 3.99 | 4.10 | 4,203 |
| 07 Apr 20 |
4.10000 +0.31 |
4.11 | 3.81 | 3.81 | 46,699 |
| 06 Apr 20 |
3.79000 +0.04 |
3.93 | 3.79 | 3.93 | 11,647 |
| 03 Apr 20 |
3.75000 -0.07 |
3.91 | 3.71 | 3.86 | 17,703 |
| 02 Apr 20 |
3.81500 -0.14 |
3.97 | 3.80 | 3.90 | 21,138 |
| 01 Apr 20 |
3.95500 -0.18 |
4.17 | 3.95 | 4.17 | 10,339 |
| 31 Mar 20 |
4.13500 -0.12 |
4.34 | 4.13 | 4.30 | 11,420 |
| 30 Mar 20 |
4.25500 +0.00 |
4.42 | 4.07 | 4.30 | 30,500 |
| 27 Mar 20 |
4.25500 -0.08 |
4.35 | 4.21 | 4.21 | 83,359 |
| 26 Mar 20 |
4.33500 +0.40 |
4.34 | 3.88 | 4.00 | 60,725 |
| 25 Mar 20 |
3.93500 +0.08 |
4.02 | 3.90 | 4.00 | 16,463 |
| 24 Mar 20 |
3.86000 +0.04 |
4.05 | 3.84 | 4.03 | 14,964 |
| 23 Mar 20 |
3.81500 +0.02 |
4.00 | 3.74 | 3.75 | 27,259 |
| 20 Mar 20 |
3.80000 +0.04 |
4.05 | 3.71 | 3.76 | 45,584 |
| 19 Mar 20 |
3.76000 -0.10 |
3.94 | 3.63 | 3.86 | 28,972 |
| 18 Mar 20 |
3.85500 +0.08 |
3.95 | 3.63 | 3.95 | 58,731 |
| 17 Mar 20 |
3.78000 +0.49 |
3.80 | 3.28 | 3.28 | 56,327 |
| 16 Mar 20 |
3.29000 -0.35 |
3.57 | 3.27 | 3.55 | 289,752 |
| 13 Mar 20 |
3.63500 +0.03 |
3.98 | 3.60 | 3.66 | 84,994 |
| 12 Mar 20 |
3.60500 -0.15 |
3.74 | 3.55 | 3.65 | 123,968 |
| 11 Mar 20 |
3.76000 -0.04 |
3.84 | 3.70 | 3.80 | 31,306 |
| 10 Mar 20 |
3.80000 +0.17 |
3.88 | 3.52 | 3.68 | 77,790 |
| 09 Mar 20 |
3.63000 -0.24 |
3.70 | 3.51 | 3.70 | 65,619 |
| 06 Mar 20 |
3.87000 -0.01 |
3.95 | 3.70 | 3.86 | 38,911 |
| 05 Mar 20 |
3.88000 -0.22 |
4.20 | 3.88 | 4.20 | 23,147 |
| 04 Mar 20 |
4.10000 +0.03 |
4.13 | 4.02 | 4.11 | 16,102 |
| 03 Mar 20 |
4.06500 +0.08 |
4.07 | 3.94 | 4.03 | 20,785 |
| 02 Mar 20 |
3.98500 -0.02 |
4.00 | 3.85 | 3.95 | 38,739 |
| 28 Feb 20 |
4.00000 -0.07 |
4.05 | 3.90 | 4.00 | 56,281 |
| 27 Feb 20 |
4.07000 -0.04 |
4.11 | 4.03 | 4.05 | 25,336 |
| 26 Feb 20 |
4.11500 -0.04 |
4.14 | 3.96 | 4.08 | 125,337 |
| 25 Feb 20 |
4.15500 -0.05 |
4.21 | 4.06 | 4.13 | 48,243 |
| 24 Feb 20 |
4.21000 -0.24 |
4.45 | 4.03 | 4.42 | 91,450 |
| 21 Feb 20 |
4.45500 -0.01 |
4.49 | 4.43 | 4.47 | 11,106 |
| 20 Feb 20 |
4.46000 -0.05 |
4.51 | 4.41 | 4.51 | 32,974 |
| 19 Feb 20 |
4.51000 +0.02 |
4.54 | 4.47 | 4.54 | 53,307 |
| 18 Feb 20 |
4.49500 -0.05 |
4.60 | 4.49 | 4.57 | 26,741 |
| 17 Feb 20 |
4.54500 -0.05 |
4.65 | 4.49 | 4.60 | 21,642 |
| 14 Feb 20 |
4.60000 +0.06 |
4.64 | 4.55 | 4.56 | 58,514 |
| 13 Feb 20 |
4.54000 -0.05 |
4.59 | 4.49 | 4.59 | 56,780 |
| 12 Feb 20 |
4.58500 -0.22 |
4.63 | 4.47 | 4.62 | 214,871 |
| 11 Feb 20 |
4.80000 +0.01 |
4.81 | 4.75 | 4.79 | 48,110 |
| 10 Feb 20 |
4.79000 -0.03 |
4.82 | 4.76 | 4.78 | 16,399 |
| 07 Feb 20 |
4.82500 -0.06 |
4.92 | 4.76 | 4.92 | 46,571 |
| 06 Feb 20 |
4.88500 +0.04 |
4.95 | 4.85 | 4.90 | 21,948 |
| 05 Feb 20 |
4.85000 -0.05 |
5.08 | 4.85 | 4.91 | 45,856 |
| 04 Feb 20 |
4.90000 +0.08 |
4.96 | 4.86 | 4.86 | 41,087 |
| 03 Feb 20 |
4.82000 +0.00 |
4.86 | 4.82 | 4.83 | 17,893 |
| 31 Jan 20 |
4.82000 -0.02 |
4.91 | 4.82 | 4.86 | 26,364 |
| 30 Jan 20 |
4.84500 -0.08 |
4.95 | 4.84 | 4.91 | 40,465 |
| 29 Jan 20 |
4.92500 -0.04 |
5.00 | 4.91 | 4.97 | 32,941 |
| 28 Jan 20 |
4.96500 -0.05 |
5.09 | 4.97 | 5.02 | 38,419 |
| 27 Jan 20 |
5.02000 -0.03 |
5.08 | 5.02 | 5.05 | 19,035 |
| 24 Jan 20 |
5.05000 -0.02 |
5.20 | 5.05 | 5.06 | 30,178 |
| 23 Jan 20 |
5.07000 -0.17 |
5.25 | 5.07 | 5.21 | 40,436 |
| 22 Jan 20 |
5.24000 +0.02 |
5.32 | 5.23 | 5.27 | 10,982 |
| 21 Jan 20 |
5.22000 -0.08 |
5.30 | 5.22 | 5.30 | 13,717 |
| 20 Jan 20 |
5.30000 +0.05 |
5.30 | 5.20 | 5.22 | 14,191 |
| 17 Jan 20 |
5.25000 -0.07 |
5.35 | 5.25 | 5.35 | 13,659 |
| 16 Jan 20 |
5.32000 +0.05 |
5.35 | 5.22 | 5.22 | 8,731 |
| 15 Jan 20 |
5.27000 -0.08 |
5.37 | 5.20 | 5.37 | 29,163 |
| 14 Jan 20 |
5.35000 +0.03 |
5.36 | 5.20 | 5.33 | 44,156 |
| 13 Jan 20 |
5.32000 -0.19 |
5.52 | 5.16 | 5.51 | 81,092 |
| 10 Jan 20 |
5.51000 +0.09 |
5.58 | 5.37 | 5.41 | 95,097 |
| 09 Jan 20 |
5.42000 +0.01 |
5.44 | 5.36 | 5.36 | 9,499 |
| 08 Jan 20 |
5.41000 -0.03 |
5.45 | 5.34 | 5.39 | 18,406 |
| 07 Jan 20 |
5.44000 +0.15 |
5.45 | 5.30 | 5.30 | 34,192 |
| 06 Jan 20 |
5.29000 -0.06 |
5.34 | 5.20 | 5.34 | 44,058 |
| 03 Jan 20 |
5.35000 -0.18 |
5.54 | 5.35 | 5.54 | 41,438 |
| 02 Jan 20 |
5.53000 +0.23 |
5.60 | 5.30 | 5.30 | 68,806 |
| 31 Dec 19 |
5.30000 +0.03 |
5.40 | 5.22 | 5.30 | 26,538 |
| 30 Dec 19 |
5.27000 +0.04 |
5.27 | 5.17 | 5.20 | 14,194 |
| 27 Dec 19 |
5.23000 -0.03 |
5.36 | 5.21 | 5.21 | 34,194 |
| 24 Dec 19 |
5.26000 +0.17 |
5.26 | 5.05 | 5.05 | 82,765 |
| 23 Dec 19 |
5.09000 -0.01 |
5.10 | 5.04 | 5.05 | 37,882 |
| 20 Dec 19 |
5.10000 -0.03 |
5.16 | 5.03 | 5.08 | 46,402 |
| 19 Dec 19 |
5.13000 -0.05 |
5.23 | 5.07 | 5.23 | 38,740 |
| 18 Dec 19 |
5.18000 -0.06 |
5.24 | 5.11 | 5.19 | 33,342 |
| 17 Dec 19 |
5.24000 -0.01 |
5.26 | 5.12 | 5.26 | 34,532 |
| 16 Dec 19 |
5.25000 -0.06 |
5.40 | 5.25 | 5.40 | 24,840 |
| 13 Dec 19 |
5.31000 +0.12 |
5.42 | 5.19 | 5.24 | 101,151 |
| 12 Dec 19 |
5.19000 +0.00 |
5.26 | 5.04 | 5.12 | 51,878 |
| 11 Dec 19 |
5.19000 +0.16 |
5.19 | 5.04 | 5.04 | 51,134 |
| 10 Dec 19 |
5.03000 -0.02 |
5.05 | 4.92 | 5.05 | 30,315 |
| 09 Dec 19 |
5.05000 +0.14 |
5.09 | 4.91 | 4.91 | 58,057 |
| 06 Dec 19 |
4.91000 +0.00 |
4.96 | 4.89 | 4.90 | 17,456 |
| 05 Dec 19 |
4.91000 +0.03 |
4.97 | 4.89 | 4.93 | 29,430 |
| 04 Dec 19 |
4.88000 -0.03 |
5.02 | 4.86 | 4.90 | 48,946 |
| 03 Dec 19 |
4.91000 -0.14 |
5.10 | 4.88 | 5.10 | 40,317 |
| 02 Dec 19 |
5.05000 -0.12 |
5.35 | 5.00 | 5.22 | 36,895 |
| 29 Nov 19 |
5.17000 -0.05 |
5.29 | 5.10 | 5.27 | 31,465 |
| 28 Nov 19 |
5.22000 -0.28 |
5.54 | 5.22 | 5.54 | 82,667 |
| 27 Nov 19 |
5.50000 +0.55 |
5.60 | 4.98 | 5.00 | 303,830 |
| 26 Nov 19 |
4.95000 +0.02 |
5.05 | 4.91 | 4.93 | 413,206 |
| 25 Nov 19 |
4.93000 +0.00 |
4.95 | 4.86 | 4.93 | 48,168 |
| 22 Nov 19 |
4.93000 -0.03 |
5.03 | 4.93 | 5.01 | 15,589 |
| 21 Nov 19 |
4.96000 -0.03 |
5.10 | 4.95 | 4.95 | 30,759 |
| 20 Nov 19 |
4.99500 -0.01 |
5.10 | 4.95 | 4.95 | 28,102 |
| 19 Nov 19 |
5.00000 +0.17 |
5.18 | 4.83 | 4.83 | 75,153 |
| 18 Nov 19 |
4.83000 -0.06 |
4.90 | 4.80 | 4.90 | 137,658 |
| 15 Nov 19 |
4.89000 -0.07 |
4.95 | 4.84 | 4.92 | 78,371 |
| 14 Nov 19 |
4.95500 +0.03 |
5.10 | 4.88 | 4.91 | 74,445 |
| 13 Nov 19 |
4.93000 -0.15 |
5.11 | 4.93 | 5.06 | 97,841 |
| 12 Nov 19 |
5.08000 -0.05 |
5.18 | 5.08 | 5.14 | 20,422 |
| 11 Nov 19 |
5.13000 +0.07 |
5.13 | 5.05 | 5.11 | 20,786 |
| 08 Nov 19 |
5.06000 -0.09 |
5.18 | 5.05 | 5.18 | 42,925 |
| 07 Nov 19 |
5.15000 +0.14 |
5.15 | 5.01 | 5.01 | 27,741 |
| 06 Nov 19 |
5.01000 -0.15 |
5.26 | 5.01 | 5.21 | 46,974 |
| 05 Nov 19 |
5.16000 +0.02 |
5.23 | 5.12 | 5.19 | 32,422 |
| 04 Nov 19 |
5.14000 +0.18 |
5.32 | 4.96 | 4.97 | 119,836 |
| 01 Nov 19 |
4.96000 +0.06 |
4.97 | 4.90 | 4.90 | 37,134 |
| 31 Oct 19 |
4.90000 -0.07 |
5.03 | 4.90 | 5.03 | 72,594 |
| 30 Oct 19 |
4.97500 +0.07 |
5.05 | 4.90 | 4.91 | 92,477 |
| 29 Oct 19 |
4.90000 -0.02 |
4.96 | 4.90 | 4.93 | 16,253 |
| 28 Oct 19 |
4.92000 +0.04 |
4.92 | 4.88 | 4.92 | 31,512 |
| 25 Oct 19 |
4.88000 -0.01 |
4.95 | 4.88 | 4.94 | 137,310 |
| 24 Oct 19 |
4.89000 -0.06 |
4.98 | 4.89 | 4.98 | 32,228 |
| 23 Oct 19 |
4.95000 +0.13 |
4.98 | 4.76 | 4.82 | 49,994 |
| 22 Oct 19 |
4.82000 -0.08 |
4.92 | 4.78 | 4.92 | 36,270 |
| 21 Oct 19 |
4.90000 +0.00 |
4.94 | 4.80 | 4.90 | 58,523 |
| 18 Oct 19 |
4.90000 -0.25 |
5.15 | 4.89 | 5.15 | 107,710 |
| 17 Oct 19 |
5.15000 +0.05 |
5.15 | 4.96 | 5.00 | 113,957 |
| 16 Oct 19 |
5.10000 -0.24 |
5.12 | 4.83 | 4.90 | 275,429 |
| 15 Oct 19 |
5.34000 -0.06 |
5.50 | 5.28 | 5.40 | 139,534 |
| 14 Oct 19 |
5.40000 -0.27 |
5.77 | 5.31 | 5.77 | 262,922 |
| 11 Oct 19 |
5.67000 +0.01 |
5.82 | 5.66 | 5.67 | 33,067 |
| 10 Oct 19 |
5.66000 +0.03 |
5.73 | 5.62 | 5.62 | 11,775 |
| 09 Oct 19 |
5.63000 -0.11 |
5.79 | 5.63 | 5.79 | 36,819 |
| 08 Oct 19 |
5.74000 +0.13 |
5.76 | 5.58 | 5.65 | 36,315 |
| 07 Oct 19 |
5.61000 -0.07 |
5.66 | 5.50 | 5.63 | 99,205 |
| 04 Oct 19 |
5.68000 -0.01 |
5.79 | 5.55 | 5.71 | 56,979 |
| 03 Oct 19 |
5.69000 -0.10 |
5.87 | 5.67 | 5.76 | 35,483 |
| 02 Oct 19 |
5.79000 -0.14 |
5.93 | 5.79 | 5.93 | 43,150 |
| 01 Oct 19 |
5.93000 +0.00 |
5.98 | 5.89 | 5.96 | 30,017 |
| 30 Sep 19 |
5.93000 +0.03 |
6.10 | 5.85 | 6.10 | 25,500 |
| 27 Sep 19 |
5.90000 +0.00 |
5.92 | 5.85 | 5.91 | 22,693 |
| 26 Sep 19 |
5.90000 +0.03 |
5.96 | 5.88 | 5.88 | 20,344 |
| 25 Sep 19 |
5.87000 -0.13 |
6.04 | 5.87 | 5.95 | 48,740 |
| 24 Sep 19 |
6.00000 +0.02 |
6.00 | 5.87 | 6.00 | 89,277 |
| 23 Sep 19 |
5.98000 -0.02 |
6.05 | 5.91 | 6.05 | 27,140 |
| 20 Sep 19 |
6.00000 -0.08 |
6.15 | 6.00 | 6.13 | 465,403 |
| 19 Sep 19 |
6.08000 -0.09 |
6.20 | 6.00 | 6.13 | 59,378 |
| 18 Sep 19 |
6.17000 -0.05 |
6.20 | 6.08 | 6.20 | 72,802 |
| 17 Sep 19 |
6.22000 -0.17 |
6.40 | 6.12 | 6.40 | 66,258 |
| 16 Sep 19 |
6.39000 -0.14 |
6.53 | 6.26 | 6.53 | 72,640 |
| 13 Sep 19 |
6.53000 +0.05 |
6.55 | 6.15 | 6.40 | 140,481 |
| 12 Sep 19 |
6.48000 -0.53 |
7.40 | 6.00 | 7.29 | 411,262 |
| 11 Sep 19 |
7.01000 +0.14 |
7.01 | 6.69 | 6.82 | 61,143 |
| 10 Sep 19 |
6.87000 +0.04 |
6.94 | 6.75 | 6.87 | 42,656 |
| 09 Sep 19 |
6.83000 +0.19 |
6.87 | 6.62 | 6.62 | 71,111 |
| 06 Sep 19 |
6.64000 +0.19 |
6.73 | 6.42 | 6.48 | 57,980 |
| 05 Sep 19 |
6.45000 +0.15 |
6.48 | 6.27 | 6.32 | 45,225 |
| 04 Sep 19 |
6.30000 +0.19 |
6.34 | 6.14 | 6.15 | 56,006 |
| 03 Sep 19 |
6.11000 -0.14 |
6.21 | 6.04 | 6.20 | 110,738 |
| 02 Sep 19 |
6.25000 -0.02 |
6.32 | 6.15 | 6.32 | 29,070 |
| 30 Aug 19 |
6.27000 +0.01 |
6.43 | 6.21 | 6.21 | 42,008 |
| 29 Aug 19 |
6.26000 -0.06 |
6.31 | 6.17 | 6.27 | 34,895 |
| 28 Aug 19 |
6.32000 -0.12 |
6.47 | 6.24 | 6.47 | 54,434 |
| 27 Aug 19 |
6.44000 -0.11 |
6.60 | 6.42 | 6.60 | 54,457 |
| 26 Aug 19 |
6.55000 +0.18 |
6.55 | 6.30 | 6.35 | 27,989 |
| 23 Aug 19 |
6.37000 -0.09 |
6.56 | 6.36 | 6.41 | 29,740 |
| 22 Aug 19 |
6.46000 -0.10 |
6.64 | 6.46 | 6.51 | 75,404 |
| 21 Aug 19 |
6.56000 -0.02 |
6.61 | 6.51 | 6.54 | 22,199 |
| 20 Aug 19 |
6.58000 -0.14 |
6.73 | 6.54 | 6.72 | 15,229 |
| 19 Aug 19 |
6.72000 +0.17 |
6.75 | 6.54 | 6.60 | 30,568 |
| 16 Aug 19 |
6.55000 +0.10 |
6.66 | 6.40 | 6.40 | 17,221 |
| 15 Aug 19 |
6.45000 -0.12 |
6.58 | 6.35 | 6.52 | 44,951 |
| 14 Aug 19 |
6.57000 -0.10 |
6.70 | 6.53 | 6.68 | 13,213 |
| 13 Aug 19 |
6.67000 -0.07 |
6.79 | 6.62 | 6.70 | 9,027 |
| 12 Aug 19 |
6.74000 -0.06 |
6.90 | 6.66 | 6.90 | 16,275 |
| 09 Aug 19 |
6.80000 -0.01 |
6.85 | 6.72 | 6.85 | 22,340 |
| 08 Aug 19 |
6.81000 -0.01 |
7.08 | 6.72 | 7.06 | 20,545 |
| 07 Aug 19 |
6.82000 +0.05 |
6.82 | 6.69 | 6.82 | 19,513 |
| 06 Aug 19 |
6.77000 +0.00 |
6.77 | 6.68 | 6.75 | 37,349 |
| 05 Aug 19 |
6.77000 -0.12 |
6.91 | 6.65 | 6.85 | 36,131 |
| 02 Aug 19 |
6.89000 -0.11 |
7.01 | 6.87 | 7.00 | 28,882 |
| 01 Aug 19 |
7.00000 +0.00 |
7.18 | 6.95 | 7.00 | 19,818 |
| 31 Jul 19 |
7.00000 -0.18 |
7.18 | 6.94 | 7.18 | 48,591 |
| 30 Jul 19 |
7.18000 -0.04 |
7.25 | 7.13 | 7.25 | 17,371 |
| 29 Jul 19 |
7.22000 -0.15 |
7.42 | 7.14 | 7.42 | 16,400 |
| 26 Jul 19 |
7.37000 +0.00 |
7.40 | 7.35 | 7.37 | 6,129 |
| 25 Jul 19 |
7.37000 -0.02 |
7.47 | 7.34 | 7.34 | 26,117 |
| 24 Jul 19 |
7.39000 +0.01 |
7.49 | 7.33 | 7.33 | 26,008 |
| 23 Jul 19 |
7.38000 +0.14 |
7.47 | 7.19 | 7.25 | 22,748 |
| 22 Jul 19 |
7.24000 -0.01 |
7.24 | 7.10 | 7.20 | 19,672 |
| 19 Jul 19 |
7.25000 +0.07 |
7.33 | 7.18 | 7.18 | 5,302 |
| 18 Jul 19 |
7.18000 -0.02 |
7.24 | 7.10 | 7.22 | 21,882 |
| 17 Jul 19 |
7.20000 -0.25 |
7.45 | 7.17 | 7.45 | 16,217 |
| 16 Jul 19 |
7.45000 +0.19 |
7.47 | 7.30 | 7.31 | 15,828 |
| 15 Jul 19 |
7.26000 -0.06 |
7.41 | 7.26 | 7.32 | 36,918 |
| 12 Jul 19 |
7.32000 -0.13 |
7.50 | 7.32 | 7.50 | 5,326 |
| 11 Jul 19 |
7.45000 +0.20 |
7.52 | 7.20 | 7.22 | 17,761 |
| 10 Jul 19 |
7.25000 -0.16 |
7.35 | 7.19 | 7.24 | 8,413 |
| 09 Jul 19 |
7.41000 -0.25 |
7.69 | 7.39 | 7.69 | 12,966 |
| 08 Jul 19 |
7.66000 +0.10 |
7.66 | 7.57 | 7.61 | 9,160 |
| 05 Jul 19 |
7.56000 -0.13 |
7.76 | 7.55 | 7.69 | 16,043 |
| 04 Jul 19 |
7.69000 +0.09 |
7.80 | 7.59 | 7.65 | 31,302 |
| 03 Jul 19 |
7.60000 -0.07 |
7.72 | 7.53 | 7.72 | 12,635 |
| 02 Jul 19 |
7.67000 +0.17 |
7.75 | 7.39 | 7.60 | 44,420 |
| 01 Jul 19 |
7.50000 +0.40 |
7.58 | 7.11 | 7.15 | 79,934 |
| 28 Jun 19 |
7.10000 -0.12 |
7.25 | 7.07 | 7.22 | 71,958 |
| 27 Jun 19 |
7.22000 -0.01 |
7.40 | 7.20 | 7.40 | 10,378 |
| 26 Jun 19 |
7.23000 -0.25 |
7.45 | 7.22 | 7.44 | 36,292 |
| 25 Jun 19 |
7.48000 -0.10 |
7.67 | 7.40 | 7.53 | 9,979 |
| 24 Jun 19 |
7.58000 -0.27 |
7.81 | 7.56 | 7.80 | 13,918 |
| 21 Jun 19 |
7.85000 +0.05 |
7.85 | 7.55 | 7.85 | 62,717 |
| 20 Jun 19 |
7.80000 +0.00 |
7.84 | 7.74 | 7.75 | 11,270 |
| 19 Jun 19 |
7.80000 +0.00 |
7.85 | 7.73 | 7.80 | 15,027 |
| 18 Jun 19 |
7.80000 +0.26 |
7.91 | 7.49 | 7.49 | 48,424 |
| 17 Jun 19 |
7.54000 -0.04 |
7.60 | 7.43 | 7.60 | 11,343 |
| 14 Jun 19 |
7.58000 -0.07 |
7.70 | 7.46 | 7.60 | 15,207 |
| 13 Jun 19 |
7.65000 +0.12 |
7.73 | 7.57 | 7.57 | 10,624 |
| 12 Jun 19 |
7.53000 -0.04 |
7.59 | 7.46 | 7.59 | 10,922 |
| 11 Jun 19 |
7.57000 +0.15 |
7.58 | 7.39 | 7.42 | 15,224 |
| 10 Jun 19 |
7.42000 +0.19 |
7.42 | 7.25 | 7.25 | 8,827 |
| 07 Jun 19 |
7.23000 -0.03 |
7.27 | 7.17 | 7.21 | 18,119 |
| 06 Jun 19 |
7.26000 -0.18 |
7.43 | 7.14 | 7.41 | 16,943 |
| 05 Jun 19 |
7.44000 +0.30 |
7.53 | 7.14 | 7.14 | 26,109 |
| 04 Jun 19 |
7.14000 +0.14 |
7.14 | 7.01 | 7.01 | 7,359 |
| 03 Jun 19 |
7.00000 -0.06 |
7.19 | 7.00 | 7.08 | 12,596 |
| 31 May 19 |
7.06000 -0.26 |
7.37 | 7.06 | 7.37 | 29,530 |
| 30 May 19 |
7.32000 -0.10 |
7.43 | 7.28 | 7.39 | 12,486 |
| 29 May 19 |
7.42000 -0.27 |
7.64 | 7.36 | 7.64 | 19,522 |
| 28 May 19 |
7.69000 +0.10 |
7.69 | 7.54 | 7.59 | 24,326 |
| 27 May 19 |
7.59000 +0.05 |
7.67 | 7.53 | 7.59 | 14,262 |
| 24 May 19 |
7.54000 +0.14 |
7.60 | 7.41 | 7.41 | 14,340 |
| 23 May 19 |
7.40000 -0.12 |
7.54 | 7.39 | 7.53 | 32,829 |
| 22 May 19 |
7.52000 -0.23 |
7.75 | 7.52 | 7.75 | 6,971 |
| 21 May 19 |
7.75000 +0.19 |
7.78 | 7.53 | 7.53 | 10,284 |
| 20 May 19 |
7.56000 -0.28 |
7.83 | 7.52 | 7.82 | 24,265 |
| 17 May 19 |
7.84000 -0.13 |
7.97 | 7.69 | 7.92 | 21,657 |
| 16 May 19 |
7.97000 +0.14 |
8.07 | 7.70 | 7.79 | 25,694 |
| 15 May 19 |
7.83000 +0.08 |
8.03 | 7.70 | 7.70 | 35,877 |
| 14 May 19 |
7.75000 +0.20 |
7.91 | 7.51 | 7.51 | 41,607 |
| 13 May 19 |
7.55000 -0.37 |
7.87 | 7.50 | 7.87 | 43,851 |
| 10 May 19 |
7.92000 -0.07 |
8.10 | 7.82 | 8.08 | 17,192 |
| 09 May 19 |
7.99000 -0.19 |
8.13 | 7.78 | 8.10 | 55,531 |
| 08 May 19 |
8.18000 -0.05 |
8.26 | 8.18 | 8.26 | 13,411 |
| 07 May 19 |
8.23000 -0.14 |
8.42 | 8.11 | 8.42 | 18,521 |
| 06 May 19 |
8.37000 -0.13 |
8.52 | 8.22 | 8.48 | 27,100 |
| 03 May 19 |
8.50000 -0.10 |
8.61 | 8.50 | 8.56 | 15,725 |
| 02 May 19 |
8.60000 -0.12 |
8.76 | 8.56 | 8.72 | 19,609 |
| 30 Apr 19 |
8.72000 +0.01 |
8.75 | 8.61 | 8.66 | 32,767 |
| 29 Apr 19 |
8.71000 -0.09 |
8.90 | 8.66 | 8.88 | 17,434 |
| 26 Apr 19 |
8.80000 +0.10 |
8.80 | 8.61 | 8.69 | 11,560 |
| 25 Apr 19 |
8.70000 -0.12 |
8.87 | 8.70 | 8.82 | 14,477 |
| 24 Apr 19 |
8.82000 -0.18 |
9.00 | 8.70 | 9.00 | 40,233 |
| 23 Apr 19 |
9.00000 -0.49 |
9.43 | 9.00 | 9.43 | 39,486 |
| 18 Apr 19 |
9.49000 +0.04 |
9.50 | 9.12 | 9.50 | 63,666 |
| 17 Apr 19 |
9.45000 +1.16 |
9.54 | 8.90 | 8.90 | 263,550 |
| 16 Apr 19 |
8.29000 +0.10 |
8.37 | 8.21 | 8.21 | 65,795 |
| 15 Apr 19 |
8.19000 +0.67 |
8.25 | 7.56 | 7.56 | 135,428 |
| 12 Apr 19 |
7.52000 +0.10 |
7.58 | 7.28 | 7.37 | 87,798 |
| 11 Apr 19 |
7.42000 -0.02 |
7.61 | 7.39 | 7.44 | 35,403 |
| 10 Apr 19 |
7.44000 -0.20 |
7.71 | 7.44 | 7.60 | 22,906 |
| 09 Apr 19 |
7.64000 -0.23 |
7.91 | 7.56 | 7.80 | 19,821 |
| 08 Apr 19 |
7.87000 +0.29 |
7.87 | 7.57 | 7.57 | 66,504 |
| 05 Apr 19 |
7.58000 +0.13 |
7.59 | 7.40 | 7.48 | 82,827 |
| 04 Apr 19 |
7.45000 -0.02 |
7.48 | 7.41 | 7.45 | 29,785 |
| 03 Apr 19 |
7.47000 +0.02 |
7.50 | 7.40 | 7.40 | 29,349 |
| 02 Apr 19 |
7.45000 +0.06 |
7.58 | 7.39 | 7.39 | 52,644 |
| 01 Apr 19 |
7.39000 +0.08 |
7.47 | 7.33 | 7.35 | 34,854 |
| 29 Mar 19 |
7.31000 -0.10 |
7.54 | 7.31 | 7.36 | 60,371 |
| 28 Mar 19 |
7.41000 +0.03 |
7.43 | 7.33 | 7.42 | 87,481 |
| 27 Mar 19 |
7.38000 +0.07 |
7.41 | 7.34 | 7.36 | 10,836 |
| 26 Mar 19 |
7.31000 +0.01 |
7.46 | 7.29 | 7.35 | 21,880 |
| 25 Mar 19 |
7.30000 -0.16 |
7.42 | 7.30 | 7.41 | 42,882 |
| 22 Mar 19 |
7.46000 -0.01 |
7.57 | 7.41 | 7.52 | 46,365 |
| 21 Mar 19 |
7.47000 -0.14 |
7.56 | 7.40 | 7.56 | 40,166 |
| 20 Mar 19 |
7.61000 -0.01 |
7.78 | 7.52 | 7.67 | 24,606 |
| 19 Mar 19 |
7.62000 +0.11 |
7.81 | 7.47 | 7.47 | 54,760 |
| 18 Mar 19 |
7.51000 +0.22 |
7.62 | 7.29 | 7.29 | 51,076 |
| 15 Mar 19 |
7.29000 -0.09 |
7.41 | 7.29 | 7.40 | 183,390 |
| 14 Mar 19 |
7.38000 -0.18 |
7.57 | 7.37 | 7.56 | 116,050 |
| 13 Mar 19 |
7.56000 -0.54 |
8.05 | 7.40 | 8.05 | 199,339 |
| 12 Mar 19 |
8.10000 -0.01 |
8.35 | 8.10 | 8.12 | 56,553 |
| 11 Mar 19 |
8.11000 -0.07 |
8.23 | 8.10 | 8.23 | 33,335 |
| 08 Mar 19 |
8.18000 -0.27 |
8.48 | 8.13 | 8.48 | 19,710 |
| 07 Mar 19 |
8.45000 -0.14 |
8.60 | 8.45 | 8.55 | 16,651 |
| 06 Mar 19 |
8.59000 +0.09 |
8.60 | 8.46 | 8.55 | 7,946 |
| 05 Mar 19 |
8.50000 -0.10 |
8.61 | 8.50 | 8.55 | 2,296 |
| 04 Mar 19 |
8.60000 +0.05 |
8.64 | 8.55 | 8.64 | 11,671 |
| 01 Mar 19 |
8.55000 +0.17 |
8.66 | 8.38 | 8.38 | 7,533 |
| 28 Feb 19 |
8.38000 -0.02 |
8.48 | 8.37 | 8.38 | 11,490 |
| 27 Feb 19 |
8.40000 -0.05 |
8.46 | 8.38 | 8.44 | 22,080 |
| 26 Feb 19 |
8.45000 +0.05 |
8.46 | 8.38 | 8.40 | 6,082 |
| 25 Feb 19 |
8.40000 +0.00 |
8.45 | 8.32 | 8.32 | 24,338 |
| 22 Feb 19 |
8.40000 +0.10 |
8.40 | 8.29 | 8.29 | 17,999 |
| 21 Feb 19 |
8.30000 -0.05 |
8.40 | 8.30 | 8.34 | 21,838 |
| 20 Feb 19 |
8.35000 +0.09 |
8.37 | 8.25 | 8.34 | 30,293 |
| 19 Feb 19 |
8.26000 -0.07 |
8.40 | 8.26 | 8.40 | 30,229 |
| 18 Feb 19 |
8.33000 +0.11 |
8.38 | 8.16 | 8.16 | 12,590 |
| 15 Feb 19 |
8.22000 -0.01 |
8.30 | 8.11 | 8.30 | 17,245 |
| 14 Feb 19 |
8.23000 -0.16 |
8.48 | 8.21 | 8.48 | 43,379 |
| 13 Feb 19 |
8.39000 -0.61 |
8.49 | 8.31 | 8.48 | 107,693 |
| 12 Feb 19 |
9.00000 +0.06 |
9.08 | 8.97 | 9.00 | 24,243 |
| 11 Feb 19 |
8.94000 +0.21 |
8.94 | 8.79 | 8.80 | 34,729 |
| 08 Feb 19 |
8.73000 +0.12 |
8.77 | 8.64 | 8.71 | 22,523 |
| 07 Feb 19 |
8.61000 +0.21 |
8.78 | 8.60 | 8.60 | 121,397 |
| 06 Feb 19 |
8.40000 -0.07 |
8.48 | 8.33 | 8.46 | 49,919 |
| 05 Feb 19 |
8.47000 -0.09 |
8.65 | 8.47 | 8.56 | 30,467 |
| 04 Feb 19 |
8.56000 +0.15 |
8.64 | 8.41 | 8.41 | 22,007 |
| 01 Feb 19 |
8.41000 -0.12 |
8.63 | 8.36 | 8.45 | 30,331 |
| 31 Jan 19 |
8.53000 +0.01 |
8.72 | 8.46 | 8.50 | 32,516 |
| 30 Jan 19 |
8.52000 -0.18 |
8.80 | 8.37 | 8.80 | 37,591 |
| 29 Jan 19 |
8.70000 -0.16 |
8.91 | 8.69 | 8.91 | 45,431 |
| 28 Jan 19 |
8.86000 -0.22 |
9.08 | 8.84 | 9.08 | 22,369 |
| 25 Jan 19 |
9.08000 +0.08 |
9.12 | 8.90 | 8.90 | 20,447 |
| 24 Jan 19 |
9.00000 +0.10 |
9.07 | 8.92 | 9.00 | 22,448 |
| 23 Jan 19 |
8.90000 +0.03 |
8.97 | 8.83 | 8.83 | 6,220 |
| 22 Jan 19 |
8.87000 -0.09 |
8.99 | 8.87 | 8.93 | 9,645 |
| 21 Jan 19 |
8.96000 -0.09 |
9.15 | 8.96 | 9.15 | 9,090 |
| 18 Jan 19 |
9.05000 +0.15 |
9.19 | 8.83 | 8.83 | 38,545 |
| 17 Jan 19 |
8.90000 -0.10 |
9.00 | 8.90 | 9.00 | 11,931 |
| 16 Jan 19 |
9.00000 -0.01 |
9.06 | 8.68 | 8.92 | 34,093 |
| 15 Jan 19 |
9.01000 -0.12 |
9.13 | 8.93 | 9.10 | 14,513 |
| 14 Jan 19 |
9.13000 -0.27 |
9.36 | 8.95 | 9.35 | 20,721 |
| 11 Jan 19 |
9.40000 -0.05 |
9.55 | 9.36 | 9.55 | 13,184 |
| 10 Jan 19 |
9.45000 +0.06 |
9.65 | 9.36 | 9.45 | 23,754 |
| 09 Jan 19 |
9.39000 +0.14 |
9.48 | 9.35 | 9.35 | 38,742 |
| 08 Jan 19 |
9.25000 +0.30 |
9.28 | 8.91 | 8.91 | 20,529 |
| 07 Jan 19 |
8.95000 +0.10 |
9.05 | 8.88 | 8.95 | 11,861 |
| 04 Jan 19 |
8.85000 +0.23 |
9.01 | 8.65 | 8.65 | 34,504 |
| 03 Jan 19 |
8.62000 -0.15 |
8.75 | 8.18 | 8.62 | 26,631 |
| 02 Jan 19 |
8.77000 -0.06 |
8.93 | 8.64 | 8.93 | 11,849 |
| 31 Dec 18 |
8.83000 +0.09 |
8.84 | 8.72 | 8.75 | 3,531 |
| 28 Dec 18 |
8.74000 +0.39 |
8.95 | 8.44 | 8.44 | 23,283 |
| 27 Dec 18 |
8.35000 +0.25 |
8.39 | 8.00 | 8.00 | 13,858 |
| 24 Dec 18 |
8.10000 +0.02 |
8.14 | 8.04 | 8.08 | 3,147 |
| 21 Dec 18 |
8.08000 -0.15 |
8.50 | 8.08 | 8.50 | 31,048 |
| 20 Dec 18 |
8.23000 -0.37 |
8.62 | 8.23 | 8.62 | 31,042 |
| 19 Dec 18 |
8.60000 +0.08 |
8.65 | 8.46 | 8.51 | 9,566 |
| 18 Dec 18 |
8.52000 -0.17 |
8.62 | 8.47 | 8.59 | 9,005 |
| 17 Dec 18 |
8.69000 -0.16 |
8.84 | 8.59 | 8.80 | 17,601 |
| 14 Dec 18 |
8.85000 +0.05 |
8.88 | 8.60 | 8.60 | 33,366 |
| 13 Dec 18 |
8.80000 +0.02 |
8.98 | 8.69 | 8.98 | 21,266 |
| 12 Dec 18 |
8.78000 -0.07 |
9.05 | 8.74 | 9.05 | 23,064 |
| 11 Dec 18 |
8.85000 +0.02 |
9.28 | 8.78 | 9.00 | 21,484 |
| 10 Dec 18 |
8.83000 -0.33 |
9.26 | 8.83 | 9.20 | 14,965 |
| 07 Dec 18 |
9.16000 +0.08 |
9.16 | 9.07 | 9.12 | 6,755 |
| 06 Dec 18 |
9.08000 -0.49 |
9.67 | 9.05 | 9.67 | 23,771 |
| 05 Dec 18 |
9.57000 +0.00 |
9.82 | 9.42 | 9.50 | 39,482 |
| 04 Dec 18 |
9.57000 -0.19 |
9.70 | 9.53 | 9.68 | 14,196 |
| 03 Dec 18 |
9.76000 +0.01 |
9.95 | 9.72 | 9.75 | 15,499 |
| 30 Nov 18 |
9.75000 +0.00 |
9.77 | 9.60 | 9.68 | 12,473 |
| 29 Nov 18 |
9.75000 +0.46 |
9.75 | 9.42 | 9.42 | 18,912 |
| 28 Nov 18 |
9.29000 -0.23 |
9.58 | 9.29 | 9.50 | 8,690 |
| 27 Nov 18 |
9.52000 +0.04 |
9.64 | 9.43 | 9.43 | 6,584 |
| 26 Nov 18 |
9.48000 +0.40 |
9.53 | 9.12 | 9.12 | 7,900 |
| 23 Nov 18 |
9.08000 +0.02 |
9.31 | 9.00 | 9.06 | 13,557 |
| 22 Nov 18 |
9.06000 -0.23 |
9.23 | 8.93 | 9.19 | 13,206 |
| 21 Nov 18 |
9.29000 -0.12 |
9.41 | 9.05 | 9.41 | 13,722 |
| 20 Nov 18 |
9.41000 -0.17 |
9.60 | 9.20 | 9.60 | 15,851 |
| 19 Nov 18 |
9.58000 -0.30 |
9.90 | 9.43 | 9.83 | 11,161 |
| 16 Nov 18 |
9.88000 +0.17 |
9.89 | 9.62 | 9.69 | 18,570 |
| 15 Nov 18 |
9.71000 -0.09 |
9.77 | 9.58 | 9.72 | 7,938 |
| 14 Nov 18 |
9.80000 +0.14 |
9.88 | 9.56 | 9.56 | 7,326 |
| 13 Nov 18 |
9.66000 +0.00 |
9.67 | 9.53 | 9.58 | 4,729 |
| 12 Nov 18 |
9.66000 -0.29 |
9.95 | 9.53 | 9.95 | 11,722 |
| 09 Nov 18 |
9.95000 -0.15 |
10.14 | 9.78 | 10.14 | 9,588 |
| 08 Nov 18 |
10.10000 +0.10 |
10.18 | 10.00 | 10.00 | 6,504 |
| 07 Nov 18 |
10.00000 +0.17 |
10.18 | 9.83 | 9.83 | 8,532 |
| 06 Nov 18 |
9.83000 -0.10 |
9.88 | 9.75 | 9.84 | 7,461 |
| 05 Nov 18 |
9.93000 -0.17 |
10.24 | 9.82 | 10.10 | 8,831 |
| 02 Nov 18 |
10.10000 +0.04 |
10.48 | 10.00 | 10.00 | 19,194 |
| 01 Nov 18 |
10.06000 +0.04 |
10.24 | 10.02 | 10.10 | 10,748 |
| 31 Oct 18 |
10.02000 +0.56 |
10.24 | 9.40 | 9.40 | 37,884 |
| 30 Oct 18 |
9.46000 +0.06 |
9.46 | 9.17 | 9.30 | 21,102 |
| 29 Oct 18 |
9.40000 +0.08 |
9.92 | 9.22 | 9.22 | 40,665 |
| 26 Oct 18 |
9.32000 -0.18 |
9.60 | 8.90 | 9.55 | 50,441 |
| 25 Oct 18 |
9.50000 -0.18 |
9.69 | 9.50 | 9.61 | 12,423 |
| 24 Oct 18 |
9.68000 +0.08 |
9.70 | 9.56 | 9.70 | 19,664 |
| 23 Oct 18 |
9.60000 -0.50 |
10.04 | 9.53 | 10.04 | 35,862 |
| 22 Oct 18 |
10.10000 -0.34 |
10.52 | 10.04 | 10.52 | 12,992 |
| 19 Oct 18 |
10.44000 -0.26 |
10.80 | 10.12 | 10.80 | 19,841 |
| 18 Oct 18 |
10.70000 -0.22 |
10.90 | 10.70 | 10.86 | 14,011 |
| 17 Oct 18 |
10.92000 +0.02 |
11.30 | 10.80 | 11.18 | 44,009 |
| 16 Oct 18 |
10.90000 +0.66 |
11.06 | 10.16 | 10.16 | 25,338 |
| 15 Oct 18 |
10.24000 -0.04 |
10.48 | 10.04 | 10.48 | 15,703 |
| 12 Oct 18 |
10.28000 +0.10 |
10.38 | 10.00 | 10.28 | 19,874 |
| 11 Oct 18 |
10.18000 -0.38 |
10.64 | 10.14 | 10.54 | 32,137 |
| 10 Oct 18 |
10.56000 -0.50 |
11.10 | 10.56 | 11.10 | 36,846 |
| 09 Oct 18 |
11.06000 -0.14 |
11.28 | 11.04 | 11.10 | 18,503 |
| 08 Oct 18 |
11.20000 -0.32 |
11.52 | 11.02 | 11.52 | 37,810 |
| 05 Oct 18 |
11.52000 -0.14 |
11.72 | 11.52 | 11.56 | 39,543 |
| 04 Oct 18 |
11.66000 +0.08 |
11.80 | 11.48 | 11.58 | 28,925 |
| 03 Oct 18 |
11.58000 -0.14 |
11.78 | 11.58 | 11.78 | 18,427 |
| 02 Oct 18 |
11.72000 +0.00 |
11.76 | 11.60 | 11.66 | 11,017 |
| 01 Oct 18 |
11.72000 +0.00 |
11.82 | 11.64 | 11.82 | 11,572 |
| 28 Sep 18 |
11.72000 -0.08 |
11.84 | 11.60 | 11.84 | 11,514 |
| 27 Sep 18 |
11.80000 -0.24 |
12.04 | 11.70 | 12.04 | 46,210 |
| 26 Sep 18 |
12.04000 -0.10 |
12.18 | 11.98 | 12.16 | 18,973 |
| 25 Sep 18 |
12.14000 -0.12 |
12.32 | 12.14 | 12.28 | 43,583 |
| 24 Sep 18 |
12.26000 +0.06 |
12.26 | 12.10 | 12.20 | 28,287 |
| 21 Sep 18 |
12.20000 +0.28 |
12.20 | 11.92 | 11.92 | 110,888 |
| 20 Sep 18 |
11.92000 -0.04 |
12.00 | 11.92 | 12.00 | 40,873 |
| 19 Sep 18 |
11.96000 -0.18 |
12.22 | 11.90 | 12.22 | 64,788 |
| 18 Sep 18 |
12.14000 -0.28 |
12.40 | 12.08 | 12.32 | 29,585 |
| 17 Sep 18 |
12.42000 +0.34 |
12.46 | 12.16 | 12.38 | 14,821 |
| 14 Sep 18 |
12.08000 -0.30 |
12.46 | 11.94 | 12.46 | 22,409 |
| 13 Sep 18 |
12.38000 +0.20 |
12.62 | 12.24 | 12.26 | 50,588 |
| 12 Sep 18 |
12.18000 +0.14 |
12.68 | 12.00 | 12.50 | 65,167 |
| 11 Sep 18 |
12.04000 +0.32 |
12.12 | 11.74 | 11.80 | 19,478 |
| 10 Sep 18 |
11.72000 -0.30 |
12.10 | 11.72 | 12.10 | 11,495 |
| 07 Sep 18 |
12.02000 +0.02 |
12.08 | 11.90 | 12.00 | 15,384 |
| 06 Sep 18 |
12.00000 +0.14 |
12.10 | 11.84 | 11.96 | 10,237 |
| 05 Sep 18 |
11.86000 +0.04 |
11.96 | 11.76 | 11.90 | 20,484 |
| 04 Sep 18 |
11.82000 +0.00 |
11.90 | 11.74 | 11.90 | 15,132 |
| 03 Sep 18 |
11.82000 +0.02 |
11.90 | 11.74 | 11.90 | 7,185 |
| 31 Aug 18 |
11.80000 +0.20 |
11.84 | 11.52 | 11.76 | 13,923 |
| 30 Aug 18 |
11.60000 -0.40 |
12.06 | 11.58 | 11.90 | 13,846 |
| 29 Aug 18 |
12.00000 -0.04 |
12.14 | 11.70 | 12.04 | 16,792 |
| 28 Aug 18 |
12.04000 +0.12 |
12.26 | 11.94 | 11.94 | 11,128 |
| 27 Aug 18 |
11.92000 -0.10 |
12.20 | 11.88 | 12.18 | 12,280 |
| 24 Aug 18 |
12.02000 -0.28 |
12.46 | 12.02 | 12.30 | 8,361 |
| 23 Aug 18 |
12.30000 -0.32 |
12.62 | 12.28 | 12.62 | 6,592 |
| 22 Aug 18 |
12.62000 +0.04 |
12.68 | 12.36 | 12.50 | 7,882 |
| 21 Aug 18 |
12.58000 +0.12 |
12.58 | 12.36 | 12.36 | 2,964 |
| 20 Aug 18 |
12.46000 +0.96 |
12.54 | 11.50 | 11.50 | 22,734 |
| 17 Aug 18 |
11.50000 -0.14 |
11.90 | 11.50 | 11.64 | 8,084 |
| 16 Aug 18 |
11.64000 -0.16 |
11.90 | 11.64 | 11.70 | 14,487 |
| 15 Aug 18 |
11.80000 -0.24 |
12.20 | 11.80 | 12.04 | 13,284 |
| 14 Aug 18 |
12.04000 -0.32 |
12.40 | 12.04 | 12.30 | 8,406 |
| 13 Aug 18 |
12.36000 -0.22 |
12.70 | 12.24 | 12.70 | 13,686 |
| 10 Aug 18 |
12.58000 +0.00 |
12.60 | 12.50 | 12.58 | 10,771 |
| 09 Aug 18 |
12.58000 -0.02 |
12.68 | 12.58 | 12.60 | 5,121 |
| 08 Aug 18 |
12.60000 -0.10 |
12.80 | 12.60 | 12.80 | 25,782 |
| 07 Aug 18 |
12.70000 +0.06 |
12.78 | 12.64 | 12.64 | 10,113 |
| 06 Aug 18 |
12.64000 -0.34 |
12.96 | 12.64 | 12.88 | 9,714 |
| 03 Aug 18 |
12.98000 -0.04 |
13.12 | 12.86 | 13.12 | 7,311 |
| 02 Aug 18 |
13.02000 +0.02 |
13.08 | 12.94 | 13.08 | 11,897 |
| 01 Aug 18 |
13.00000 +0.14 |
13.06 | 12.94 | 12.94 | 4,856 |
| 31 Jul 18 |
12.86000 -0.14 |
13.02 | 12.84 | 13.00 | 5,212 |
| 30 Jul 18 |
13.00000 +0.50 |
13.28 | 12.44 | 12.44 | 13,510 |
| 27 Jul 18 |
12.50000 -0.14 |
12.74 | 12.44 | 12.60 | 23,087 |
| 26 Jul 18 |
12.64000 -0.30 |
12.92 | 12.62 | 12.84 | 11,785 |
| 25 Jul 18 |
12.94000 +0.14 |
13.10 | 12.82 | 12.90 | 11,867 |
| 24 Jul 18 |
12.80000 -0.10 |
13.12 | 12.80 | 12.92 | 13,150 |
| 23 Jul 18 |
12.90000 -0.30 |
13.30 | 12.90 | 13.30 | 9,993 |
| 20 Jul 18 |
13.20000 -0.10 |
13.30 | 13.18 | 13.30 | 7,235 |
| 19 Jul 18 |
13.30000 -0.12 |
13.52 | 13.30 | 13.40 | 7,257 |
| 18 Jul 18 |
13.42000 -0.02 |
13.62 | 13.32 | 13.44 | 9,404 |
| 17 Jul 18 |
13.44000 -0.44 |
13.88 | 13.42 | 13.88 | 13,407 |
| 16 Jul 18 |
13.88000 -0.20 |
14.08 | 13.80 | 14.02 | 6,250 |
| 13 Jul 18 |
14.08000 +0.12 |
14.12 | 13.90 | 14.06 | 5,072 |
| 12 Jul 18 |
13.96000 +0.06 |
14.14 | 13.96 | 14.06 | 2,605 |
| 11 Jul 18 |
13.90000 -0.38 |
14.38 | 13.88 | 14.38 | 11,742 |
| 10 Jul 18 |
14.28000 -0.28 |
14.30 | 14.18 | 14.24 | 4,771 |
| 09 Jul 18 |
14.56000 -0.06 |
14.72 | 14.40 | 14.70 | 5,542 |
| 06 Jul 18 |
14.62000 +0.04 |
14.68 | 14.58 | 14.60 | 12,169 |
| 05 Jul 18 |
14.58000 +0.18 |
14.72 | 14.40 | 14.40 | 11,884 |
| 04 Jul 18 |
14.40000 +0.24 |
14.60 | 14.18 | 14.18 | 17,606 |
| 03 Jul 18 |
14.16000 -0.34 |
14.66 | 14.16 | 14.40 | 26,597 |
| 02 Jul 18 |
14.50000 -0.14 |
14.74 | 14.42 | 14.74 | 5,911 |
| 29 Jun 18 |
14.64000 -0.16 |
14.88 | 14.64 | 14.80 | 10,704 |
| 28 Jun 18 |
14.80000 +0.44 |
14.80 | 14.36 | 14.50 | 15,067 |
| 27 Jun 18 |
14.36000 -0.42 |
14.78 | 14.36 | 14.74 | 70,098 |
| 26 Jun 18 |
14.78000 -0.10 |
14.92 | 14.60 | 14.80 | 10,386 |
| 25 Jun 18 |
14.88000 +0.16 |
14.92 | 14.66 | 14.80 | 11,240 |
| 22 Jun 18 |
14.72000 -0.34 |
15.50 | 14.72 | 15.14 | 69,746 |
| 21 Jun 18 |
15.06000 -0.40 |
15.50 | 14.98 | 15.50 | 34,731 |
| 20 Jun 18 |
15.46000 +0.06 |
15.50 | 15.24 | 15.42 | 25,038 |
| 19 Jun 18 |
15.40000 -0.52 |
15.90 | 15.40 | 15.86 | 27,599 |
| 18 Jun 18 |
15.92000 -0.08 |
16.06 | 15.88 | 16.04 | 9,164 |
| 15 Jun 18 |
16.00000 -0.04 |
16.10 | 15.92 | 16.10 | 17,414 |
| 14 Jun 18 |
16.04000 +0.04 |
16.08 | 15.98 | 16.08 | 59,036 |
| 13 Jun 18 |
16.00000 +0.00 |
16.04 | 15.96 | 15.98 | 50,094 |
| 12 Jun 18 |
16.00000 +0.00 |
16.00 | 15.84 | 15.92 | 13,220 |
| 11 Jun 18 |
16.00000 +0.10 |
16.00 | 15.88 | 15.88 | 5,629 |
| 08 Jun 18 |
15.90000 -0.08 |
16.00 | 15.88 | 16.00 | 7,770 |
| 07 Jun 18 |
15.98000 -0.10 |
16.10 | 15.92 | 16.10 | 13,129 |
| 06 Jun 18 |
16.08000 -0.12 |
16.30 | 16.04 | 16.28 | 24,280 |
| 05 Jun 18 |
16.20000 -0.02 |
16.28 | 16.12 | 16.28 | 4,884 |
| 04 Jun 18 |
16.22000 +0.20 |
16.32 | 16.02 | 16.10 | 8,081 |
| 01 Jun 18 |
16.02000 -0.24 |
16.34 | 16.02 | 16.30 | 10,873 |
| 31 May 18 |
16.26000 +0.06 |
16.34 | 16.12 | 16.20 | 38,515 |
| 30 May 18 |
16.20000 -0.10 |
16.38 | 16.14 | 16.24 | 47,071 |
| 29 May 18 |
16.30000 -0.06 |
16.32 | 16.16 | 16.30 | 16,758 |
| 28 May 18 |
16.36000 +0.10 |
16.36 | 16.26 | 16.36 | 2,175 |
| 25 May 18 |
16.26000 +0.24 |
16.42 | 16.04 | 16.10 | 69,029 |
| 24 May 18 |
16.02000 -0.14 |
16.24 | 15.94 | 16.22 | 23,953 |
| 23 May 18 |
16.16000 -0.16 |
16.50 | 16.14 | 16.28 | 153,124 |
| 22 May 18 |
16.32000 -0.28 |
16.68 | 16.28 | 16.54 | 10,671 |
| 21 May 18 |
16.60000 +0.02 |
16.62 | 16.50 | 16.52 | 3,738 |
| 18 May 18 |
16.58000 -0.16 |
16.72 | 16.58 | 16.70 | 7,394 |
| 17 May 18 |
16.74000 -0.06 |
16.90 | 16.72 | 16.80 | 7,884 |
| 16 May 18 |
16.80000 +0.00 |
16.86 | 16.72 | 16.82 | 9,033 |
| 15 May 18 |
16.80000 -0.24 |
17.10 | 16.74 | 16.96 | 11,385 |
| 14 May 18 |
17.04000 -0.04 |
17.10 | 16.86 | 17.10 | 5,503 |
| 11 May 18 |
17.08000 +0.06 |
17.10 | 16.86 | 17.10 | 3,349 |
| 10 May 18 |
17.02000 +0.14 |
17.14 | 16.84 | 16.94 | 6,365 |
| 09 May 18 |
16.88000 +0.10 |
16.94 | 16.68 | 16.70 | 6,359 |
| 08 May 18 |
16.78000 +0.00 |
16.78 | 16.52 | 16.76 | 5,890 |
| 07 May 18 |
16.78000 +0.36 |
16.82 | 16.30 | 16.40 | 8,986 |
| 04 May 18 |
16.42000 -0.12 |
16.48 | 16.38 | 16.46 | 19,281 |
| 03 May 18 |
16.54000 +0.04 |
16.82 | 16.34 | 16.58 | 16,523 |
| 02 May 18 |
16.50000 +0.16 |
16.50 | 16.34 | 16.40 | 7,134 |
| 30 Apr 18 |
16.34000 +0.22 |
16.34 | 16.04 | 16.04 | 6,331 |
| 27 Apr 18 |
16.12000 -0.02 |
16.24 | 16.08 | 16.08 | 7,698 |
| 26 Apr 18 |
16.14000 -0.08 |
16.28 | 16.12 | 16.18 | 9,074 |
| 25 Apr 18 |
16.22000 -0.14 |
16.44 | 16.06 | 16.44 | 17,990 |
| 24 Apr 18 |
16.36000 -0.20 |
16.80 | 16.24 | 16.50 | 59,783 |
| 23 Apr 18 |
16.56000 +0.10 |
16.64 | 16.22 | 16.22 | 28,231 |
| 20 Apr 18 |
16.46000 -0.08 |
16.64 | 16.38 | 16.58 | 18,861 |
| 19 Apr 18 |
16.54000 +0.48 |
16.60 | 16.12 | 16.12 | 26,744 |
| 18 Apr 18 |
16.06000 -1.04 |
17.20 | 15.96 | 17.12 | 118,548 |
| 17 Apr 18 |
17.10000 +0.04 |
17.20 | 17.00 | 17.04 | 38,412 |
| 16 Apr 18 |
17.06000 +0.26 |
17.24 | 16.72 | 16.72 | 23,027 |
| 13 Apr 18 |
16.80000 +0.26 |
16.88 | 16.56 | 16.56 | 11,355 |
| 12 Apr 18 |
16.54000 -0.08 |
16.72 | 16.54 | 16.54 | 10,587 |
| 11 Apr 18 |
16.62000 +0.30 |
16.84 | 16.30 | 16.30 | 13,068 |
| 10 Apr 18 |
16.32000 +0.16 |
16.40 | 16.10 | 16.26 | 13,978 |
| 09 Apr 18 |
16.16000 +0.06 |
16.46 | 16.00 | 16.04 | 12,176 |
| 06 Apr 18 |
16.10000 +0.10 |
16.22 | 16.00 | 16.04 | 14,707 |
| 05 Apr 18 |
16.00000 +0.12 |
16.18 | 15.74 | 15.74 | 16,444 |
| 04 Apr 18 |
15.88000 -0.52 |
16.52 | 15.78 | 16.50 | 21,064 |
| 03 Apr 18 |
16.40000 -0.34 |
16.78 | 16.40 | 16.64 | 12,742 |
| 29 Mar 18 |
16.74000 +0.08 |
16.82 | 16.44 | 16.64 | 29,968 |
| 28 Mar 18 |
16.66000 -0.08 |
16.72 | 16.44 | 16.72 | 21,507 |
| 27 Mar 18 |
16.74000 +0.20 |
17.00 | 16.54 | 16.58 | 38,574 |
| 26 Mar 18 |
16.54000 +0.48 |
16.60 | 16.00 | 16.10 | 56,058 |
| 23 Mar 18 |
16.06000 +0.32 |
16.06 | 15.66 | 15.70 | 38,747 |
| 22 Mar 18 |
15.74000 -0.10 |
15.84 | 15.64 | 15.82 | 27,153 |
| 21 Mar 18 |
15.84000 -0.34 |
16.28 | 15.76 | 16.12 | 21,912 |
| 20 Mar 18 |
16.18000 -0.02 |
16.60 | 16.12 | 16.20 | 10,624 |
| 19 Mar 18 |
16.20000 +0.44 |
16.70 | 15.80 | 15.80 | 272,431 |
| 16 Mar 18 |
15.76000 -1.70 |
17.38 | 15.70 | 17.38 | 101,383 |
| 15 Mar 18 |
17.46000 -0.36 |
17.70 | 17.30 | 17.60 | 39,889 |
| 14 Mar 18 |
17.82000 -1.30 |
19.40 | 17.06 | 18.32 | 198,538 |
| 13 Mar 18 |
19.12000 +0.02 |
19.20 | 18.86 | 19.00 | 33,052 |
| 12 Mar 18 |
19.10000 +0.56 |
19.14 | 18.46 | 18.54 | 23,894 |
| 09 Mar 18 |
18.54000 +0.04 |
18.54 | 18.38 | 18.42 | 6,941 |
| 08 Mar 18 |
18.50000 +0.64 |
18.66 | 17.90 | 17.90 | 16,400 |
| 07 Mar 18 |
17.86000 +0.26 |
17.86 | 17.60 | 17.62 | 9,156 |
| 06 Mar 18 |
17.60000 -0.36 |
18.14 | 17.58 | 18.14 | 20,823 |
| 05 Mar 18 |
17.96000 -0.46 |
18.52 | 17.88 | 18.46 | 15,179 |
| 02 Mar 18 |
18.42000 -0.08 |
18.58 | 18.20 | 18.42 | 17,203 |
| 01 Mar 18 |
18.50000 -0.28 |
18.86 | 18.16 | 18.68 | 18,727 |
| 28 Feb 18 |
18.78000 -0.20 |
18.94 | 18.64 | 18.88 | 7,515 |
| 27 Feb 18 |
18.98000 +0.44 |
19.00 | 18.54 | 18.64 | 14,144 |
| 26 Feb 18 |
18.54000 -0.60 |
19.22 | 18.52 | 19.14 | 18,951 |
| 23 Feb 18 |
19.14000 +0.12 |
19.18 | 18.88 | 19.00 | 10,552 |
| 22 Feb 18 |
19.02000 -0.24 |
19.32 | 18.92 | 19.20 | 13,797 |
| 21 Feb 18 |
19.26000 -0.04 |
19.36 | 19.06 | 19.30 | 17,096 |
| 20 Feb 18 |
19.30000 +0.18 |
19.36 | 19.02 | 19.04 | 34,932 |
| 19 Feb 18 |
19.12000 +0.30 |
19.18 | 18.86 | 18.86 | 47,923 |
| 16 Feb 18 |
18.82000 -0.06 |
19.02 | 18.74 | 18.90 | 14,342 |
| 15 Feb 18 |
18.88000 +0.48 |
19.24 | 18.56 | 18.56 | 35,207 |
| 14 Feb 18 |
18.40000 +0.46 |
18.78 | 18.02 | 18.78 | 35,970 |
| 13 Feb 18 |
17.94000 -0.16 |
18.36 | 17.86 | 18.36 | 14,772 |
| 12 Feb 18 |
18.10000 +0.78 |
18.30 | 17.44 | 17.52 | 91,793 |
| 09 Feb 18 |
17.32000 -0.34 |
17.66 | 17.26 | 17.54 | 19,060 |
| 08 Feb 18 |
17.66000 -0.06 |
17.78 | 17.56 | 17.70 | 13,595 |
| 07 Feb 18 |
17.72000 +0.44 |
17.86 | 17.22 | 17.36 | 25,357 |
| 06 Feb 18 |
17.28000 -0.60 |
17.88 | 16.94 | 17.06 | 39,170 |
| 05 Feb 18 |
17.88000 -0.26 |
18.00 | 17.56 | 18.00 | 25,926 |
| 02 Feb 18 |
18.14000 -0.66 |
18.80 | 17.98 | 18.80 | 22,419 |
| 01 Feb 18 |
18.80000 -0.42 |
19.30 | 18.60 | 19.24 | 15,899 |
| 31 Jan 18 |
19.22000 +0.32 |
19.56 | 18.98 | 18.98 | 38,571 |
| 30 Jan 18 |
18.90000 +0.00 |
18.94 | 18.60 | 18.90 | 20,323 |
| 29 Jan 18 |
18.90000 +0.44 |
19.06 | 18.50 | 18.50 | 56,558 |
| 26 Jan 18 |
18.46000 -0.72 |
19.16 | 18.36 | 19.08 | 23,783 |
| 25 Jan 18 |
19.18000 -0.12 |
19.48 | 18.98 | 19.40 | 61,948 |
| 24 Jan 18 |
19.30000 +0.70 |
19.68 | 18.60 | 18.68 | 173,538 |
| 23 Jan 18 |
18.60000 +0.28 |
18.62 | 18.32 | 18.32 | 26,331 |
| 22 Jan 18 |
18.32000 +0.14 |
18.78 | 18.24 | 18.24 | 31,631 |
| 19 Jan 18 |
18.18000 -0.02 |
18.26 | 18.00 | 18.26 | 22,273 |
| 18 Jan 18 |
18.20000 -0.06 |
18.36 | 18.06 | 18.26 | 21,806 |
| 17 Jan 18 |
18.26000 -0.14 |
18.40 | 18.16 | 18.30 | 17,968 |
| 16 Jan 18 |
18.40000 +0.58 |
18.40 | 17.66 | 17.86 | 34,566 |
| 15 Jan 18 |
17.82000 +0.68 |
18.22 | 17.40 | 17.40 | 95,656 |
| 12 Jan 18 |
17.14000 +0.18 |
17.30 | 16.90 | 16.90 | 238,007 |
| 11 Jan 18 |
16.96000 +0.02 |
17.02 | 16.78 | 17.00 | 40,989 |
| 10 Jan 18 |
16.94000 -0.34 |
17.34 | 16.90 | 17.28 | 16,809 |
| 09 Jan 18 |
17.28000 -0.16 |
17.48 | 17.28 | 17.46 | 7,157 |
| 08 Jan 18 |
17.44000 +0.60 |
17.46 | 16.94 | 17.00 | 33,324 |
| 05 Jan 18 |
16.84000 -0.10 |
17.04 | 16.72 | 17.04 | 71,977 |
| 04 Jan 18 |
16.94000 -0.24 |
17.18 | 16.90 | 17.14 | 11,135 |
| 03 Jan 18 |
17.18000 +0.46 |
17.18 | 16.48 | 16.72 | 27,477 |
| 02 Jan 18 |
16.72000 +0.59 |
16.74 | 16.18 | 16.20 | 22,378 |
| 29 Dec 17 |
16.13000 +0.01 |
16.22 | 16.02 | 16.06 | 5,467 |
| 28 Dec 17 |
16.12000 +0.05 |
16.17 | 16.00 | 16.12 | 22,257 |
| 27 Dec 17 |
16.07000 -0.04 |
16.25 | 16.01 | 16.10 | 8,021 |
| 22 Dec 17 |
16.11000 -0.11 |
16.34 | 16.10 | 16.16 | 5,990 |
| 21 Dec 17 |
16.22000 +0.02 |
16.29 | 16.12 | 16.25 | 86,693 |
| 20 Dec 17 |
16.20000 +0.05 |
16.25 | 16.15 | 16.15 | 18,132 |
| 19 Dec 17 |
16.15000 +0.02 |
16.35 | 16.04 | 16.06 | 24,311 |
| 18 Dec 17 |
16.13000 +0.11 |
16.16 | 15.93 | 15.96 | 13,259 |
| 15 Dec 17 |
16.02000 -0.11 |
16.08 | 15.89 | 16.08 | 24,067 |
| 14 Dec 17 |
16.13000 -0.07 |
16.16 | 15.87 | 16.16 | 23,434 |
| 13 Dec 17 |
16.20000 +0.01 |
16.23 | 16.09 | 16.15 | 14,618 |
| 12 Dec 17 |
16.19000 +0.27 |
16.29 | 16.01 | 16.01 | 16,000 |
| 11 Dec 17 |
15.92000 -0.09 |
16.10 | 15.86 | 16.05 | 12,860 |
| 08 Dec 17 |
16.01000 +0.16 |
16.15 | 15.75 | 15.85 | 36,849 |
| 07 Dec 17 |
15.85000 +0.38 |
15.88 | 15.32 | 15.32 | 37,806 |
| 06 Dec 17 |
15.47000 +0.07 |
15.50 | 15.17 | 15.34 | 68,279 |
| 05 Dec 17 |
15.40000 -0.18 |
15.60 | 15.25 | 15.60 | 40,516 |
| 04 Dec 17 |
15.58000 +0.31 |
15.58 | 15.05 | 15.14 | 42,559 |
| 01 Dec 17 |
15.27000 +0.07 |
15.27 | 14.92 | 15.16 | 13,369 |
| 30 Nov 17 |
15.20000 +0.15 |
15.20 | 14.90 | 15.01 | 29,575 |
| 29 Nov 17 |
15.05000 +0.50 |
15.05 | 14.51 | 14.51 | 27,464 |
| 28 Nov 17 |
14.55000 -0.03 |
14.68 | 14.43 | 14.60 | 48,595 |
| 27 Nov 17 |
14.58000 -0.32 |
14.95 | 14.45 | 14.94 | 12,742 |
| 24 Nov 17 |
14.90000 -0.01 |
14.97 | 14.82 | 14.88 | 10,604 |
| 23 Nov 17 |
14.91000 -0.14 |
15.05 | 14.67 | 15.05 | 198,381 |
| 22 Nov 17 |
15.05000 +0.85 |
15.24 | 14.20 | 14.24 | 106,744 |
| 21 Nov 17 |
14.20000 +0.07 |
14.31 | 14.00 | 14.12 | 90,736 |
| 20 Nov 17 |
14.13000 -0.07 |
14.29 | 14.10 | 14.24 | 39,175 |
| 17 Nov 17 |
14.20000 -0.23 |
14.52 | 14.20 | 14.41 | 20,318 |
| 16 Nov 17 |
14.43000 -0.47 |
14.85 | 14.40 | 14.85 | 32,119 |
| 15 Nov 17 |
14.90000 -0.22 |
15.13 | 14.86 | 15.09 | 13,338 |
| 14 Nov 17 |
15.12000 +0.03 |
15.19 | 15.00 | 15.00 | 16,684 |
| 13 Nov 17 |
15.09000 -0.21 |
15.40 | 14.95 | 15.40 | 19,636 |
| 10 Nov 17 |
15.30000 -0.19 |
15.49 | 15.20 | 15.49 | 17,546 |
| 09 Nov 17 |
15.49000 -0.16 |
15.65 | 15.35 | 15.65 | 25,345 |
| 08 Nov 17 |
15.65000 +0.16 |
15.65 | 15.42 | 15.42 | 19,383 |
| 07 Nov 17 |
15.49000 +0.05 |
15.53 | 15.30 | 15.35 | 10,465 |
| 06 Nov 17 |
15.44000 -0.16 |
15.58 | 15.35 | 15.50 | 7,819 |
| 03 Nov 17 |
15.60000 -0.10 |
15.73 | 15.52 | 15.70 | 9,704 |
| 02 Nov 17 |
15.70000 +0.16 |
15.73 | 15.23 | 15.47 | 28,857 |
| 01 Nov 17 |
15.54000 -0.11 |
15.62 | 15.44 | 15.58 | 13,729 |
| 31 Oct 17 |
15.65000 -0.20 |
15.88 | 15.60 | 15.88 | 9,389 |
| 30 Oct 17 |
15.85000 +0.09 |
15.86 | 15.66 | 15.70 | 20,114 |
| 27 Oct 17 |
15.76000 +0.20 |
15.76 | 15.53 | 15.53 | 12,087 |
| 26 Oct 17 |
15.56000 -0.28 |
15.87 | 15.51 | 15.83 | 20,105 |
| 25 Oct 17 |
15.84000 +0.19 |
15.85 | 15.55 | 15.65 | 12,630 |
| 24 Oct 17 |
15.65000 -0.17 |
15.92 | 15.62 | 15.78 | 14,179 |
| 23 Oct 17 |
15.82000 -0.03 |
15.82 | 15.60 | 15.75 | 20,587 |
| 20 Oct 17 |
15.85000 +0.09 |
15.95 | 15.71 | 15.71 | 12,785 |
| 19 Oct 17 |
15.76000 +0.20 |
15.85 | 15.39 | 15.84 | 36,856 |
| 18 Oct 17 |
15.56000 -1.50 |
16.19 | 15.50 | 16.12 | 138,255 |
| 17 Oct 17 |
17.06000 +0.21 |
17.23 | 16.85 | 16.85 | 48,867 |
| 16 Oct 17 |
16.85000 +0.16 |
16.85 | 16.61 | 16.81 | 22,727 |
| 13 Oct 17 |
16.69000 -0.15 |
16.85 | 16.69 | 16.77 | 11,683 |
| 12 Oct 17 |
16.84000 +0.44 |
16.97 | 16.35 | 16.35 | 18,485 |
| 11 Oct 17 |
16.40000 -0.38 |
16.78 | 16.40 | 16.72 | 18,119 |
| 10 Oct 17 |
16.78000 -0.29 |
17.00 | 16.72 | 16.97 | 12,784 |
| 09 Oct 17 |
17.07000 -0.13 |
17.35 | 17.00 | 17.28 | 24,805 |
| 06 Oct 17 |
17.20000 -0.15 |
17.52 | 17.00 | 17.35 | 50,354 |
| 05 Oct 17 |
17.35000 +0.15 |
17.35 | 17.05 | 17.23 | 33,939 |
| 04 Oct 17 |
17.20000 +1.20 |
17.26 | 16.40 | 16.40 | 98,654 |
| 03 Oct 17 |
16.00000 +0.04 |
16.05 | 15.90 | 15.99 | 15,264 |
| 02 Oct 17 |
15.96000 -0.04 |
16.07 | 15.90 | 15.95 | 12,946 |
| 29 Sep 17 |
16.00000 +0.32 |
16.00 | 15.58 | 15.59 | 14,226 |
| 28 Sep 17 |
15.68000 +0.03 |
15.75 | 15.59 | 15.70 | 9,683 |
| 27 Sep 17 |
15.65000 -0.04 |
15.79 | 15.60 | 15.71 | 5,722 |
| 26 Sep 17 |
15.69000 +0.04 |
15.88 | 15.61 | 15.69 | 9,264 |
| 25 Sep 17 |
15.65000 -0.04 |
15.83 | 15.60 | 15.60 | 18,326 |
| 22 Sep 17 |
15.69000 +0.24 |
15.70 | 15.35 | 15.42 | 11,942 |
| 21 Sep 17 |
15.45000 -0.03 |
15.58 | 15.44 | 15.51 | 8,375 |
| 20 Sep 17 |
15.48000 +0.01 |
15.69 | 15.40 | 15.47 | 21,906 |
| 19 Sep 17 |
15.47000 +0.17 |
15.53 | 15.29 | 15.32 | 43,632 |
| 18 Sep 17 |
15.30000 +0.08 |
15.32 | 15.20 | 15.29 | 19,520 |
| 15 Sep 17 |
15.22000 -0.14 |
15.39 | 15.15 | 15.26 | 17,064 |
| 14 Sep 17 |
15.36000 -0.03 |
15.50 | 15.05 | 15.40 | 19,503 |
| 13 Sep 17 |
15.39000 +0.50 |
15.41 | 14.72 | 14.91 | 72,035 |
| 12 Sep 17 |
14.89000 -0.11 |
15.05 | 14.89 | 15.00 | 4,526 |
| 11 Sep 17 |
15.00000 -0.08 |
15.10 | 14.98 | 14.99 | 8,496 |
| 08 Sep 17 |
15.08000 +0.25 |
15.10 | 14.88 | 14.88 | 7,488 |
| 07 Sep 17 |
14.83000 -0.52 |
15.44 | 14.74 | 15.44 | 47,682 |
| 06 Sep 17 |
15.35000 -0.10 |
15.66 | 15.35 | 15.66 | 15,396 |
| 05 Sep 17 |
15.45000 +0.43 |
15.56 | 14.92 | 15.16 | 27,419 |
| 04 Sep 17 |
15.02000 +0.05 |
15.14 | 14.93 | 14.97 | 7,592 |
| 01 Sep 17 |
14.97000 -0.10 |
15.09 | 14.82 | 15.07 | 8,425 |
| 31 Aug 17 |
15.07000 +0.15 |
15.09 | 15.00 | 15.00 | 5,591 |
| 30 Aug 17 |
14.92000 -0.06 |
15.08 | 14.86 | 14.97 | 10,748 |
| 29 Aug 17 |
14.98000 +0.08 |
14.98 | 14.70 | 14.90 | 9,398 |
| 28 Aug 17 |
14.90000 -0.16 |
15.06 | 14.89 | 15.05 | 3,067 |
| 25 Aug 17 |
15.06000 +0.06 |
15.08 | 14.96 | 15.00 | 1,816 |
| 24 Aug 17 |
15.00000 +0.05 |
15.05 | 14.89 | 14.92 | 6,115 |
| 23 Aug 17 |
14.95000 +0.14 |
14.95 | 14.80 | 14.81 | 6,198 |
| 22 Aug 17 |
14.81000 -0.06 |
14.88 | 14.77 | 14.85 | 2,281 |
| 21 Aug 17 |
14.87000 +0.09 |
14.87 | 14.71 | 14.71 | 3,037 |
| 18 Aug 17 |
14.78000 -0.09 |
14.86 | 14.77 | 14.86 | 1,699 |
| 17 Aug 17 |
14.87000 +0.22 |
14.92 | 14.57 | 14.57 | 3,340 |
| 16 Aug 17 |
14.65000 +0.03 |
14.72 | 14.52 | 14.66 | 1,252 |
| 15 Aug 17 |
14.62000 +0.10 |
14.62 | 14.45 | 14.60 | 1,446 |
| 14 Aug 17 |
14.52000 +0.23 |
14.56 | 14.34 | 14.36 | 6,393 |
| 11 Aug 17 |
14.29000 -0.48 |
14.78 | 14.23 | 14.75 | 16,452 |
| 10 Aug 17 |
14.77000 -0.09 |
15.03 | 14.77 | 14.82 | 10,676 |
| 09 Aug 17 |
14.86000 -0.01 |
14.97 | 14.79 | 14.79 | 5,732 |
| 08 Aug 17 |
14.87000 -0.13 |
15.04 | 14.87 | 15.00 | 2,713 |
| 07 Aug 17 |
15.00000 +0.00 |
15.04 | 14.96 | 14.96 | 1,794 |
| 04 Aug 17 |
15.00000 +0.00 |
15.10 | 14.91 | 15.00 | 12,099 |
| 03 Aug 17 |
15.00000 +0.11 |
15.11 | 14.80 | 14.80 | 27,558 |
| 02 Aug 17 |
14.89000 -0.16 |
15.20 | 14.82 | 15.15 | 13,672 |
| 01 Aug 17 |
15.05000 +0.19 |
15.23 | 14.88 | 14.90 | 39,249 |
| 31 Jul 17 |
14.86000 -0.08 |
15.04 | 14.85 | 14.89 | 3,506 |
| 28 Jul 17 |
14.94000 +0.06 |
14.98 | 14.81 | 14.93 | 2,339 |
| 27 Jul 17 |
14.88000 -0.27 |
15.24 | 14.88 | 15.19 | 11,613 |
| 26 Jul 17 |
15.15000 -0.10 |
15.35 | 15.08 | 15.25 | 16,508 |
| 25 Jul 17 |
15.25000 +0.24 |
15.27 | 14.98 | 15.05 | 17,821 |
| 24 Jul 17 |
15.01000 +0.09 |
15.02 | 14.85 | 14.98 | 8,985 |
| 21 Jul 17 |
14.92000 +0.15 |
14.94 | 14.81 | 14.81 | 5,107 |
| 20 Jul 17 |
14.77000 -0.22 |
15.12 | 14.75 | 14.99 | 16,985 |
| 19 Jul 17 |
14.99000 +0.18 |
15.00 | 14.82 | 14.88 | 4,433 |
| 18 Jul 17 |
14.81000 -0.33 |
15.14 | 14.78 | 15.14 | 6,485 |
| 17 Jul 17 |
15.14000 +0.15 |
15.15 | 14.99 | 15.00 | 7,891 |
| 14 Jul 17 |
14.99000 +0.09 |
15.00 | 14.81 | 14.98 | 4,761 |
| 13 Jul 17 |
14.90000 +0.51 |
14.91 | 14.47 | 14.47 | 11,690 |
| 12 Jul 17 |
14.39000 +0.06 |
14.50 | 14.25 | 14.31 | 10,243 |
| 11 Jul 17 |
14.33000 +0.07 |
14.37 | 14.27 | 14.30 | 3,367 |
| 10 Jul 17 |
14.26000 +0.09 |
14.40 | 14.08 | 14.11 | 8,544 |
| 07 Jul 17 |
14.17000 -0.14 |
14.50 | 14.00 | 14.00 | 12,719 |
| 06 Jul 17 |
14.31000 +0.06 |
14.32 | 14.00 | 14.25 | 20,741 |
| 05 Jul 17 |
14.25000 -0.33 |
14.65 | 14.25 | 14.65 | 20,166 |
| 04 Jul 17 |
14.58000 -0.14 |
14.83 | 14.57 | 14.70 | 8,656 |
| 03 Jul 17 |
14.72000 -0.22 |
14.99 | 14.72 | 14.99 | 8,642 |
| 30 Jun 17 |
14.94000 -0.26 |
15.44 | 14.90 | 15.15 | 35,400 |
| 29 Jun 17 |
15.20000 +0.01 |
15.21 | 14.94 | 15.14 | 30,473 |
| 28 Jun 17 |
15.19000 -0.63 |
15.77 | 15.06 | 15.74 | 24,508 |
| 27 Jun 17 |
15.82000 -0.03 |
15.95 | 15.79 | 15.80 | 8,474 |
| 26 Jun 17 |
15.85000 -0.01 |
16.00 | 15.85 | 15.91 | 17,769 |
| 23 Jun 17 |
15.86000 +0.00 |
15.90 | 15.77 | 15.86 | 7,739 |
| 22 Jun 17 |
15.86000 -0.10 |
15.95 | 15.73 | 15.89 | 7,714 |
| 21 Jun 17 |
15.96000 +0.12 |
16.00 | 15.69 | 15.76 | 11,673 |
| 20 Jun 17 |
15.84000 +0.23 |
15.95 | 15.67 | 15.67 | 14,369 |
| 19 Jun 17 |
15.61000 -0.27 |
16.00 | 15.54 | 16.00 | 15,691 |
| 16 Jun 17 |
15.88000 +0.30 |
16.18 | 15.59 | 15.59 | 75,782 |
| 15 Jun 17 |
15.58000 +0.08 |
15.59 | 15.26 | 15.50 | 19,113 |
| 14 Jun 17 |
15.50000 +0.00 |
15.63 | 15.42 | 15.52 | 12,273 |
| 13 Jun 17 |
15.50000 +0.26 |
15.59 | 15.17 | 15.17 | 9,996 |
| 12 Jun 17 |
15.24000 -0.11 |
15.35 | 15.10 | 15.35 | 10,393 |
| 09 Jun 17 |
15.35000 +0.04 |
15.60 | 15.24 | 15.27 | 27,084 |
| 08 Jun 17 |
15.31000 +0.11 |
15.44 | 15.10 | 15.25 | 25,499 |
| 07 Jun 17 |
15.20000 -0.36 |
15.77 | 15.05 | 15.59 | 92,678 |
| 06 Jun 17 |
15.56000 +0.18 |
15.57 | 15.18 | 15.34 | 18,108 |
| 05 Jun 17 |
15.38000 -0.38 |
15.80 | 15.38 | 15.80 | 7,575 |
| 02 Jun 17 |
15.76000 +0.42 |
15.83 | 15.26 | 15.26 | 41,718 |
| 01 Jun 17 |
15.34000 +0.14 |
15.34 | 15.16 | 15.24 | 8,616 |
| 31 May 17 |
15.20000 -0.01 |
15.25 | 15.08 | 15.19 | 17,316 |
| 30 May 17 |
15.21000 +0.81 |
15.34 | 14.32 | 14.32 | 51,669 |
| 29 May 17 |
14.40000 +0.16 |
14.40 | 14.20 | 14.32 | 46,936 |
| 26 May 17 |
14.24000 -0.06 |
14.50 | 14.22 | 14.29 | 14,888 |
| 25 May 17 |
14.30000 -0.12 |
14.53 | 14.15 | 14.41 | 10,579 |
| 24 May 17 |
14.42000 -0.29 |
14.75 | 14.40 | 14.71 | 15,693 |
| 23 May 17 |
14.71000 -0.08 |
14.86 | 14.68 | 14.85 | 48,141 |
| 22 May 17 |
14.79000 -0.05 |
15.10 | 14.76 | 14.76 | 35,317 |
| 19 May 17 |
14.84000 +0.34 |
14.99 | 14.58 | 14.58 | 21,551 |
| 18 May 17 |
14.50000 -0.09 |
14.73 | 14.45 | 14.60 | 13,931 |
| 17 May 17 |
14.59000 -0.30 |
14.96 | 14.55 | 14.95 | 15,052 |
| 16 May 17 |
14.89000 +0.13 |
14.98 | 14.75 | 14.76 | 9,459 |
| 15 May 17 |
14.76000 +0.00 |
14.90 | 14.76 | 14.79 | 4,846 |
| 12 May 17 |
14.76000 -0.22 |
14.98 | 14.76 | 14.98 | 9,733 |
| 11 May 17 |
14.98000 -0.01 |
14.98 | 14.76 | 14.85 | 25,576 |
| 10 May 17 |
14.99000 -0.03 |
15.03 | 14.77 | 15.03 | 20,061 |
| 09 May 17 |
15.02000 +0.32 |
15.18 | 14.55 | 14.70 | 88,297 |
| 08 May 17 |
14.70000 +0.35 |
14.70 | 14.40 | 14.40 | 31,520 |
| 05 May 17 |
14.35000 +0.06 |
14.43 | 14.10 | 14.36 | 77,804 |
| 04 May 17 |
14.29000 +0.43 |
14.40 | 13.86 | 13.86 | 43,962 |
| 03 May 17 |
13.86000 +0.27 |
13.93 | 13.61 | 13.67 | 72,537 |
| 02 May 17 |
13.59000 -0.01 |
13.67 | 13.49 | 13.54 | 16,868 |
| 28 Apr 17 |
13.60000 +0.01 |
13.65 | 13.55 | 13.55 | 12,872 |
| 27 Apr 17 |
13.59000 -0.01 |
13.67 | 13.55 | 13.61 | 10,672 |
| 26 Apr 17 |
13.60000 +0.05 |
13.65 | 13.56 | 13.61 | 9,453 |
| 25 Apr 17 |
13.55000 -0.05 |
13.67 | 13.52 | 13.56 | 13,806 |
| 24 Apr 17 |
13.60000 +0.73 |
13.67 | 13.00 | 13.00 | 56,071 |
| 21 Apr 17 |
12.87000 +0.03 |
13.19 | 12.87 | 12.91 | 19,083 |
| 20 Apr 17 |
12.84000 -0.16 |
13.07 | 12.84 | 12.92 | 25,051 |
| 19 Apr 17 |
13.00000 +0.21 |
13.10 | 12.90 | 12.95 | 23,020 |
| 18 Apr 17 |
12.79000 +0.14 |
12.79 | 12.56 | 12.72 | 27,775 |
| 13 Apr 17 |
12.65000 -0.35 |
13.08 | 12.62 | 13.00 | 31,369 |
| 12 Apr 17 |
13.00000 -0.15 |
13.29 | 13.00 | 13.08 | 19,315 |
| 11 Apr 17 |
13.15000 -0.11 |
13.26 | 13.07 | 13.21 | 7,169 |
| 10 Apr 17 |
13.26000 -0.19 |
13.52 | 13.26 | 13.39 | 9,602 |
| 07 Apr 17 |
13.45000 -0.13 |
13.55 | 13.39 | 13.55 | 8,725 |
| 06 Apr 17 |
13.58000 +0.00 |
13.58 | 13.37 | 13.58 | 8,954 |
| 05 Apr 17 |
13.58000 -0.11 |
13.69 | 13.45 | 13.69 | 19,502 |
| 04 Apr 17 |
13.69000 +0.00 |
13.80 | 13.58 | 13.64 | 19,329 |
| 03 Apr 17 |
13.69000 +0.06 |
13.69 | 13.56 | 13.64 | 5,195 |
| 31 Mar 17 |
13.63000 +0.19 |
13.63 | 13.42 | 13.46 | 13,060 |
| 30 Mar 17 |
13.44000 -0.11 |
13.62 | 13.42 | 13.56 | 7,302 |
| 29 Mar 17 |
13.55000 +0.39 |
13.67 | 13.18 | 13.20 | 50,663 |
| 28 Mar 17 |
13.16000 +0.05 |
13.23 | 13.05 | 13.23 | 7,739 |
| 27 Mar 17 |
13.11000 +0.09 |
13.18 | 13.00 | 13.09 | 14,196 |
| 24 Mar 17 |
13.02000 +0.44 |
13.18 | 12.59 | 12.59 | 55,630 |
| 23 Mar 17 |
12.58000 +0.38 |
12.59 | 12.14 | 12.14 | 15,084 |
| 22 Mar 17 |
12.20000 -0.19 |
12.40 | 12.06 | 12.40 | 39,166 |
| 21 Mar 17 |
12.39000 -0.11 |
12.60 | 12.33 | 12.60 | 25,096 |
| 20 Mar 17 |
12.50000 -0.30 |
12.88 | 12.48 | 12.81 | 25,947 |
| 17 Mar 17 |
12.80000 -0.04 |
12.84 | 12.64 | 12.81 | 20,260 |
| 16 Mar 17 |
12.84000 -0.07 |
12.98 | 12.80 | 12.96 | 39,367 |
| 15 Mar 17 |
12.91000 -0.61 |
13.45 | 12.83 | 13.42 | 239,621 |
| 14 Mar 17 |
13.52000 -0.03 |
13.70 | 13.45 | 13.50 | 23,813 |
| 13 Mar 17 |
13.55000 -0.60 |
13.93 | 13.47 | 13.93 | 27,341 |
| 10 Mar 17 |
14.15000 -0.03 |
14.17 | 14.06 | 14.15 | 7,287 |
| 09 Mar 17 |
14.18000 +0.09 |
14.18 | 14.09 | 14.09 | 6,297 |
| 08 Mar 17 |
14.09000 +0.14 |
14.09 | 13.83 | 13.89 | 10,838 |
| 07 Mar 17 |
13.95000 +0.06 |
14.10 | 13.82 | 13.88 | 43,391 |
| 06 Mar 17 |
13.89000 +0.05 |
13.91 | 13.81 | 13.90 | 9,438 |
| 03 Mar 17 |
13.84000 +0.06 |
13.88 | 13.75 | 13.79 | 16,772 |
| 02 Mar 17 |
13.78000 +0.24 |
13.78 | 13.46 | 13.54 | 19,760 |
| 01 Mar 17 |
13.54000 +0.09 |
13.59 | 13.42 | 13.42 | 11,339 |
| 28 Feb 17 |
13.45000 +0.01 |
13.46 | 13.30 | 13.36 | 12,675 |
| 27 Feb 17 |
13.44000 -0.14 |
13.61 | 13.44 | 13.51 | 11,527 |
| 24 Feb 17 |
13.58000 +0.09 |
13.59 | 13.40 | 13.47 | 23,166 |
| 23 Feb 17 |
13.49000 -0.11 |
13.54 | 13.37 | 13.50 | 40,995 |
| 22 Feb 17 |
13.60000 -0.05 |
13.65 | 13.52 | 13.60 | 10,143 |
| 21 Feb 17 |
13.65000 -0.06 |
13.70 | 13.57 | 13.68 | 27,639 |
| 20 Feb 17 |
13.71000 -0.09 |
13.80 | 13.65 | 13.68 | 7,829 |
| 17 Feb 17 |
13.80000 +0.00 |
13.83 | 13.61 | 13.81 | 20,587 |
| 16 Feb 17 |
13.80000 +0.00 |
13.82 | 13.65 | 13.80 | 35,247 |
| 15 Feb 17 |
13.80000 -1.30 |
13.98 | 13.05 | 13.62 | 146,970 |
| 14 Feb 17 |
15.10000 -0.27 |
15.36 | 14.53 | 15.36 | 69,882 |
| 13 Feb 17 |
15.37000 -0.01 |
15.46 | 15.20 | 15.24 | 17,509 |
| 10 Feb 17 |
15.38000 -0.02 |
15.48 | 15.32 | 15.35 | 7,304 |
| 09 Feb 17 |
15.40000 +0.07 |
15.47 | 15.25 | 15.33 | 25,024 |
| 08 Feb 17 |
15.33000 -0.35 |
15.56 | 15.25 | 15.56 | 36,487 |
| 07 Feb 17 |
15.68000 +0.25 |
15.70 | 15.53 | 15.55 | 21,693 |
| 06 Feb 17 |
15.43000 +0.10 |
15.55 | 15.30 | 15.30 | 22,358 |
| 03 Feb 17 |
15.33000 +0.18 |
15.39 | 15.01 | 15.22 | 85,788 |
| 02 Feb 17 |
15.15000 +0.00 |
15.29 | 15.12 | 15.14 | 7,387 |
| 01 Feb 17 |
15.15000 +0.10 |
15.35 | 14.95 | 15.12 | 31,777 |
| 31 Jan 17 |
15.05000 +0.33 |
15.20 | 14.71 | 14.71 | 32,946 |
| 30 Jan 17 |
14.72000 -0.18 |
14.90 | 14.65 | 14.89 | 9,100 |
| 27 Jan 17 |
14.90000 -0.18 |
15.14 | 14.73 | 15.00 | 33,219 |
| 26 Jan 17 |
15.08000 -0.01 |
15.10 | 14.95 | 15.00 | 19,198 |
| 25 Jan 17 |
15.09000 +0.17 |
15.10 | 14.88 | 14.88 | 10,393 |
| 24 Jan 17 |
14.92000 -0.07 |
14.99 | 14.87 | 14.92 | 4,216 |
| 23 Jan 17 |
14.99000 -0.11 |
15.10 | 14.90 | 15.00 | 7,532 |
| 20 Jan 17 |
15.10000 -0.03 |
15.13 | 14.79 | 15.06 | 11,612 |
| 19 Jan 17 |
15.13000 +0.33 |
15.14 | 14.70 | 14.74 | 25,641 |
| 18 Jan 17 |
14.80000 +0.01 |
14.86 | 14.78 | 14.79 | 23,479 |
| 17 Jan 17 |
14.79000 -0.01 |
14.83 | 14.61 | 14.72 | 8,092 |
| 16 Jan 17 |
14.80000 +0.07 |
14.80 | 14.67 | 14.80 | 19,222 |
| 13 Jan 17 |
14.73000 -0.05 |
14.99 | 14.63 | 14.99 | 12,155 |
| 12 Jan 17 |
14.78000 +0.15 |
14.98 | 14.61 | 14.67 | 23,057 |
| 11 Jan 17 |
14.63000 +0.17 |
14.92 | 14.41 | 14.41 | 39,437 |
| 10 Jan 17 |
14.46000 +0.06 |
14.58 | 14.37 | 14.40 | 11,352 |
| 09 Jan 17 |
14.40000 +0.00 |
14.45 | 14.38 | 14.40 | 11,536 |
| 06 Jan 17 |
14.40000 -0.06 |
14.46 | 14.38 | 14.46 | 9,987 |
| 05 Jan 17 |
14.46000 -0.04 |
14.51 | 14.35 | 14.35 | 8,709 |
| 04 Jan 17 |
14.50000 +0.20 |
14.50 | 14.28 | 14.28 | 16,402 |
| 03 Jan 17 |
14.30000 +0.24 |
14.34 | 14.06 | 14.06 | 14,238 |
| 02 Jan 17 |
14.06000 +0.00 |
14.06 | 13.98 | 14.06 | 4,040 |
| 30 Dec 16 |
14.06000 +0.14 |
14.07 | 13.97 | 14.07 | 7,505 |
| 29 Dec 16 |
13.92000 -0.03 |
14.09 | 13.80 | 13.95 | 15,792 |
| 28 Dec 16 |
13.95000 -0.24 |
14.23 | 13.95 | 14.12 | 10,449 |
| 27 Dec 16 |
14.19000 +0.36 |
14.19 | 13.76 | 13.76 | 24,064 |
| 23 Dec 16 |
13.83000 +0.23 |
13.84 | 13.56 | 13.56 | 15,171 |
| 22 Dec 16 |
13.60000 +0.24 |
13.72 | 13.28 | 13.28 | 43,615 |
| 21 Dec 16 |
13.36000 +0.24 |
13.45 | 13.05 | 13.05 | 27,279 |
| 20 Dec 16 |
13.12000 -0.28 |
13.59 | 13.00 | 13.40 | 43,424 |
| 19 Dec 16 |
13.40000 +0.19 |
13.49 | 13.25 | 13.25 | 12,354 |
| 16 Dec 16 |
13.21000 +0.16 |
13.43 | 13.04 | 13.05 | 42,246 |
| 15 Dec 16 |
13.05000 +0.17 |
13.16 | 12.81 | 12.89 | 19,953 |
| 14 Dec 16 |
12.88000 +0.03 |
12.99 | 12.74 | 12.85 | 31,616 |
| 13 Dec 16 |
12.85000 -0.24 |
13.12 | 12.75 | 13.03 | 184,789 |
| 12 Dec 16 |
13.09000 -0.50 |
13.58 | 13.03 | 13.58 | 33,417 |
| 09 Dec 16 |
13.59000 -0.11 |
13.67 | 13.35 | 13.67 | 23,722 |
| 08 Dec 16 |
13.70000 +0.03 |
14.12 | 13.70 | 13.80 | 77,776 |
| 07 Dec 16 |
13.67000 +0.64 |
13.68 | 13.09 | 13.10 | 35,311 |
| 06 Dec 16 |
13.03000 +0.53 |
13.10 | 12.42 | 12.50 | 34,198 |
| 05 Dec 16 |
12.50000 +0.03 |
12.60 | 12.46 | 12.46 | 3,226 |
| 02 Dec 16 |
12.47000 -0.20 |
12.61 | 12.47 | 12.60 | 5,448 |
| 01 Dec 16 |
12.67000 +0.00 |
12.67 | 12.46 | 12.65 | 13,303 |
| 30 Nov 16 |
12.67000 +0.07 |
12.67 | 12.46 | 12.59 | 6,563 |
| 29 Nov 16 |
12.60000 +0.10 |
12.75 | 12.47 | 12.47 | 27,493 |
| 28 Nov 16 |
12.50000 -0.20 |
12.75 | 12.46 | 12.70 | 6,560 |
| 25 Nov 16 |
12.70000 +0.00 |
12.75 | 12.63 | 12.63 | 2,946 |
| 24 Nov 16 |
12.70000 +0.12 |
12.80 | 12.53 | 12.63 | 14,629 |
| 23 Nov 16 |
12.58000 -0.07 |
12.65 | 12.51 | 12.65 | 3,086 |
| 22 Nov 16 |
12.65000 +0.18 |
12.69 | 12.50 | 12.50 | 8,394 |
| 21 Nov 16 |
12.47000 -0.08 |
12.56 | 12.41 | 12.50 | 7,637 |
| 18 Nov 16 |
12.55000 -0.15 |
12.70 | 12.55 | 12.70 | 3,460 |
| 17 Nov 16 |
12.70000 -0.09 |
12.78 | 12.55 | 12.68 | 7,064 |
| 16 Nov 16 |
12.79000 -0.05 |
12.80 | 12.58 | 12.70 | 21,848 |
| 15 Nov 16 |
12.84000 +0.24 |
12.84 | 12.60 | 12.60 | 40,447 |
| 14 Nov 16 |
12.60000 +0.09 |
12.65 | 12.45 | 12.58 | 4,407 |
| 11 Nov 16 |
12.51000 -0.05 |
12.70 | 12.51 | 12.55 | 7,314 |
| 10 Nov 16 |
12.56000 +0.24 |
12.70 | 12.38 | 12.40 | 19,517 |
| 09 Nov 16 |
12.32000 +0.18 |
12.32 | 11.79 | 12.05 | 25,410 |
| 08 Nov 16 |
12.14000 +0.02 |
12.19 | 12.14 | 12.19 | 2,659 |
| 07 Nov 16 |
12.12000 -0.09 |
12.45 | 12.12 | 12.45 | 5,025 |
| 04 Nov 16 |
12.21000 -0.48 |
12.65 | 12.20 | 12.60 | 8,254 |
| 03 Nov 16 |
12.69000 +0.09 |
12.72 | 12.45 | 12.62 | 13,215 |
| 02 Nov 16 |
12.60000 +0.00 |
12.63 | 12.52 | 12.52 | 8,627 |
| 01 Nov 16 |
12.60000 -0.02 |
12.69 | 12.50 | 12.65 | 5,894 |
| 31 Oct 16 |
12.62000 +0.27 |
12.62 | 12.40 | 12.40 | 5,413 |
| 28 Oct 16 |
12.35000 +0.13 |
12.37 | 12.20 | 12.26 | 5,420 |
| 27 Oct 16 |
12.22000 -0.04 |
12.37 | 12.20 | 12.30 | 6,193 |
| 26 Oct 16 |
12.26000 -0.04 |
12.35 | 12.25 | 12.25 | 8,763 |
| 25 Oct 16 |
12.30000 -0.21 |
12.60 | 12.28 | 12.51 | 16,819 |
| 24 Oct 16 |
12.51000 +0.01 |
12.65 | 12.50 | 12.51 | 5,094 |
| 21 Oct 16 |
12.50000 -0.10 |
12.67 | 12.50 | 12.67 | 10,240 |
| 20 Oct 16 |
12.60000 +0.00 |
12.74 | 12.53 | 12.57 | 10,971 |
| 19 Oct 16 |
12.60000 -0.59 |
12.85 | 12.53 | 12.85 | 51,870 |
| 18 Oct 16 |
13.19000 +0.25 |
13.23 | 12.86 | 12.86 | 12,258 |
| 17 Oct 16 |
12.94000 -0.07 |
13.08 | 12.87 | 12.99 | 5,362 |
| 14 Oct 16 |
13.01000 +0.06 |
13.17 | 12.91 | 13.02 | 22,323 |
| 13 Oct 16 |
12.95000 -0.14 |
13.22 | 12.95 | 13.08 | 8,072 |
| 12 Oct 16 |
13.09000 +0.39 |
13.25 | 12.70 | 12.77 | 14,140 |
| 11 Oct 16 |
12.70000 -0.09 |
12.86 | 12.70 | 12.85 | 8,916 |
| 10 Oct 16 |
12.79000 +0.04 |
12.90 | 12.69 | 12.90 | 8,831 |
| 07 Oct 16 |
12.75000 -0.40 |
13.14 | 12.65 | 13.08 | 23,232 |
| 06 Oct 16 |
13.15000 -0.10 |
13.28 | 13.06 | 13.28 | 10,180 |
| 05 Oct 16 |
13.25000 +0.09 |
13.25 | 13.07 | 13.13 | 9,886 |
| 04 Oct 16 |
13.16000 -0.11 |
13.36 | 13.13 | 13.27 | 11,826 |
| 03 Oct 16 |
13.27000 -0.19 |
13.49 | 13.16 | 13.49 | 7,714 |
| 30 Sep 16 |
13.46000 +0.06 |
13.46 | 13.11 | 13.40 | 16,871 |
| 29 Sep 16 |
13.40000 +0.07 |
13.46 | 13.33 | 13.46 | 7,975 |
| 28 Sep 16 |
13.33000 +0.30 |
13.35 | 13.04 | 13.04 | 19,585 |
| 27 Sep 16 |
13.03000 -0.16 |
13.20 | 13.03 | 13.20 | 15,421 |
| 26 Sep 16 |
13.19000 +0.09 |
13.30 | 13.01 | 13.10 | 20,839 |
| 23 Sep 16 |
13.10000 -0.07 |
13.20 | 13.06 | 13.10 | 5,778 |
| 22 Sep 16 |
13.17000 +0.14 |
13.19 | 13.02 | 13.03 | 13,716 |
| 21 Sep 16 |
13.03000 -0.15 |
13.17 | 13.03 | 13.13 | 11,178 |
| 20 Sep 16 |
13.18000 +0.06 |
13.18 | 13.00 | 13.07 | 12,480 |
| 19 Sep 16 |
13.12000 +0.03 |
13.20 | 13.06 | 13.10 | 17,038 |
| 16 Sep 16 |
13.09000 +0.14 |
13.09 | 12.95 | 13.00 | 32,844 |
| 15 Sep 16 |
12.95000 +0.09 |
13.10 | 12.86 | 12.98 | 25,169 |
| 14 Sep 16 |
12.86000 -0.37 |
13.21 | 12.86 | 13.12 | 25,555 |
| 13 Sep 16 |
13.23000 +0.13 |
13.35 | 13.21 | 13.26 | 21,451 |
| 12 Sep 16 |
13.10000 -0.35 |
13.50 | 12.90 | 13.50 | 188,118 |
| 09 Sep 16 |
13.45000 +0.05 |
13.54 | 13.36 | 13.50 | 80,974 |
| 08 Sep 16 |
13.40000 -0.95 |
14.00 | 13.37 | 14.00 | 345,487 |
| 07 Sep 16 |
14.35000 -1.25 |
15.11 | 14.31 | 15.11 | 49,480 |
| 06 Sep 16 |
15.60000 +0.10 |
15.79 | 15.50 | 15.55 | 17,783 |
| 05 Sep 16 |
15.50000 -0.30 |
16.00 | 15.50 | 15.90 | 25,972 |
| 02 Sep 16 |
15.80000 +0.31 |
15.90 | 15.38 | 15.50 | 45,116 |
| 01 Sep 16 |
15.49000 +0.12 |
15.56 | 15.30 | 15.34 | 10,165 |
| 31 Aug 16 |
15.37000 +0.09 |
15.47 | 15.24 | 15.30 | 18,415 |
| 30 Aug 16 |
15.28000 +0.25 |
15.28 | 15.03 | 15.03 | 8,056 |
| 29 Aug 16 |
15.03000 +0.08 |
15.06 | 14.96 | 14.96 | 9,044 |
| 26 Aug 16 |
14.95000 +0.20 |
14.95 | 14.76 | 14.81 | 26,504 |
| 25 Aug 16 |
14.75000 -0.09 |
14.83 | 14.72 | 14.83 | 4,121 |
| 24 Aug 16 |
14.84000 +0.12 |
14.84 | 14.68 | 14.75 | 3,082 |
| 23 Aug 16 |
14.72000 +0.30 |
14.72 | 14.40 | 14.40 | 22,880 |
| 22 Aug 16 |
14.42000 +0.13 |
14.42 | 14.34 | 14.42 | 12,749 |
| 19 Aug 16 |
14.29000 -0.07 |
14.43 | 14.16 | 14.33 | 12,308 |
| 18 Aug 16 |
14.36000 -0.02 |
14.51 | 14.26 | 14.51 | 3,743 |
| 17 Aug 16 |
14.38000 +0.10 |
14.47 | 14.38 | 14.47 | 3,181 |
| 16 Aug 16 |
14.28000 -0.20 |
14.61 | 14.28 | 14.42 | 9,314 |
| 15 Aug 16 |
14.48000 -0.30 |
14.85 | 14.48 | 14.84 | 14,349 |
| 12 Aug 16 |
14.78000 +0.26 |
14.80 | 14.42 | 14.42 | 13,482 |
| 11 Aug 16 |
14.52000 +0.18 |
14.52 | 14.26 | 14.26 | 6,818 |
| 10 Aug 16 |
14.34000 +0.24 |
14.37 | 14.10 | 14.10 | 7,139 |
| 09 Aug 16 |
14.10000 +0.05 |
14.25 | 14.00 | 14.05 | 28,299 |
| 08 Aug 16 |
14.05000 +0.04 |
14.13 | 14.05 | 14.05 | 2,011 |
| 05 Aug 16 |
14.01000 -0.12 |
14.25 | 14.00 | 14.14 | 6,629 |
| 04 Aug 16 |
14.13000 -0.12 |
14.29 | 14.13 | 14.25 | 3,423 |
| 03 Aug 16 |
14.25000 -0.09 |
14.34 | 14.17 | 14.34 | 3,803 |
| 02 Aug 16 |
14.34000 +0.12 |
14.44 | 14.25 | 14.32 | 9,000 |
| 01 Aug 16 |
14.22000 +0.30 |
14.36 | 13.96 | 13.96 | 2,601 |
| 29 Jul 16 |
13.92000 +0.07 |
13.93 | 13.75 | 13.93 | 24,832 |
| 28 Jul 16 |
13.85000 +0.00 |
13.95 | 13.85 | 13.85 | 12,496 |
| 27 Jul 16 |
13.85000 +0.02 |
13.85 | 13.71 | 13.71 | 5,776 |
| 26 Jul 16 |
13.83000 -0.01 |
13.85 | 13.68 | 13.85 | 4,729 |
| 25 Jul 16 |
13.84000 +0.18 |
13.85 | 13.77 | 13.78 | 3,906 |
| 22 Jul 16 |
13.66000 -0.24 |
13.92 | 13.66 | 13.78 | 7,599 |
| 21 Jul 16 |
13.90000 -0.13 |
14.05 | 13.76 | 13.92 | 12,124 |
| 20 Jul 16 |
14.03000 +0.28 |
14.07 | 13.70 | 13.70 | 6,413 |
| 19 Jul 16 |
13.75000 -0.17 |
14.01 | 13.75 | 13.80 | 4,345 |
| 18 Jul 16 |
13.92000 +0.00 |
14.00 | 13.75 | 13.80 | 15,052 |
| 15 Jul 16 |
13.92000 -0.12 |
14.05 | 13.92 | 14.05 | 2,106 |
| 14 Jul 16 |
14.04000 +0.28 |
14.05 | 13.81 | 13.81 | 8,640 |
| 13 Jul 16 |
13.76000 -0.01 |
13.98 | 13.74 | 13.89 | 4,641 |
| 12 Jul 16 |
13.77000 -0.22 |
14.03 | 13.77 | 14.00 | 5,900 |
| 11 Jul 16 |
13.99000 +0.09 |
14.01 | 13.75 | 13.75 | 2,806 |
| 08 Jul 16 |
13.90000 +0.08 |
13.90 | 13.64 | 13.70 | 3,863 |
| 07 Jul 16 |
13.82000 +0.37 |
13.82 | 13.45 | 13.45 | 4,206 |
| 06 Jul 16 |
13.45000 +0.05 |
13.65 | 13.30 | 13.41 | 8,293 |
| 05 Jul 16 |
13.40000 -0.16 |
13.64 | 13.40 | 13.46 | 19,370 |
| 04 Jul 16 |
13.56000 -0.33 |
14.01 | 13.56 | 14.01 | 12,120 |
| 01 Jul 16 |
13.89000 +0.15 |
14.06 | 13.83 | 13.86 | 12,590 |
| 30 Jun 16 |
13.74000 +0.39 |
13.87 | 13.50 | 13.50 | 28,780 |
| 29 Jun 16 |
13.35000 -0.45 |
14.05 | 13.35 | 13.92 | 20,686 |
| 28 Jun 16 |
13.80000 +0.30 |
13.96 | 13.50 | 13.50 | 15,616 |
| 27 Jun 16 |
13.50000 -0.50 |
13.95 | 13.50 | 13.95 | 19,671 |
| 24 Jun 16 |
14.00000 -1.24 |
14.35 | 13.05 | 13.13 | 43,561 |
| 23 Jun 16 |
15.24000 +0.46 |
15.24 | 14.75 | 14.75 | 15,413 |
| 22 Jun 16 |
14.78000 -0.22 |
14.99 | 14.77 | 14.84 | 5,943 |
| 21 Jun 16 |
15.00000 -0.05 |
15.04 | 14.89 | 15.03 | 8,451 |
| 20 Jun 16 |
15.05000 +0.44 |
15.19 | 14.88 | 15.00 | 24,960 |
| 17 Jun 16 |
14.61000 -0.42 |
15.22 | 14.61 | 15.15 | 45,263 |
| 16 Jun 16 |
15.03000 +0.03 |
15.22 | 14.90 | 15.00 | 30,390 |
| 15 Jun 16 |
15.00000 +0.05 |
15.07 | 14.83 | 14.83 | 10,396 |
| 14 Jun 16 |
14.95000 -0.44 |
15.28 | 14.80 | 15.27 | 21,107 |
| 13 Jun 16 |
15.39000 -0.14 |
15.60 | 15.28 | 15.50 | 16,977 |
| 10 Jun 16 |
15.53000 +0.19 |
15.60 | 15.30 | 15.30 | 7,655 |
| 09 Jun 16 |
15.34000 -0.10 |
15.45 | 15.27 | 15.45 | 5,282 |
| 08 Jun 16 |
15.44000 +0.06 |
15.44 | 15.26 | 15.31 | 8,529 |
| 07 Jun 16 |
15.38000 +0.14 |
15.56 | 15.13 | 15.13 | 8,434 |
| 06 Jun 16 |
15.24000 -0.09 |
15.45 | 14.99 | 15.45 | 8,149 |
| 03 Jun 16 |
15.33000 -0.38 |
15.85 | 15.32 | 15.71 | 20,108 |
| 02 Jun 16 |
15.71000 +0.33 |
15.71 | 15.21 | 15.21 | 9,432 |
| 01 Jun 16 |
15.38000 +0.28 |
15.40 | 14.93 | 14.99 | 6,007 |
| 31 May 16 |
15.10000 -0.50 |
15.75 | 15.10 | 15.72 | 24,949 |
| 30 May 16 |
15.60000 -0.30 |
15.78 | 15.53 | 15.78 | 3,277 |
| 27 May 16 |
15.90000 +0.02 |
15.90 | 15.64 | 15.64 | 25,249 |
| 26 May 16 |
15.88000 +0.12 |
16.01 | 15.65 | 15.76 | 34,015 |
| 25 May 16 |
15.76000 +0.01 |
15.78 | 15.50 | 15.75 | 37,967 |
| 24 May 16 |
15.75000 +0.10 |
15.75 | 15.51 | 15.63 | 55,418 |
| 23 May 16 |
15.65000 +0.15 |
15.70 | 15.45 | 15.64 | 17,061 |
| 20 May 16 |
15.50000 +0.41 |
15.65 | 15.20 | 15.20 | 38,222 |
| 19 May 16 |
15.09000 +0.39 |
15.12 | 14.59 | 14.59 | 43,916 |
| 18 May 16 |
14.70000 +0.22 |
14.70 | 14.50 | 14.65 | 17,196 |
| 17 May 16 |
14.48000 -0.10 |
14.68 | 14.38 | 14.60 | 13,861 |
| 16 May 16 |
14.58000 +0.31 |
14.58 | 14.20 | 14.26 | 14,142 |
| 13 May 16 |
14.27000 +0.27 |
14.27 | 14.00 | 14.00 | 7,764 |
| 12 May 16 |
14.00000 -0.10 |
14.17 | 14.00 | 14.17 | 2,656 |
| 11 May 16 |
14.10000 +0.14 |
14.17 | 13.96 | 13.96 | 4,468 |
| 10 May 16 |
13.96000 +0.41 |
14.22 | 13.59 | 13.59 | 17,480 |
| 09 May 16 |
13.55000 -0.19 |
13.79 | 13.55 | 13.62 | 8,803 |
| 06 May 16 |
13.74000 -0.14 |
13.89 | 13.53 | 13.89 | 8,041 |
| 05 May 16 |
13.88000 +0.07 |
13.94 | 13.70 | 13.94 | 2,332 |
| 04 May 16 |
13.81000 +0.19 |
13.81 | 13.56 | 13.74 | 3,773 |
| 03 May 16 |
13.62000 -0.14 |
13.98 | 13.62 | 13.88 | 9,963 |
| 02 May 16 |
13.76000 +0.11 |
13.78 | 13.65 | 13.65 | 1,944 |
| 29 Apr 16 |
13.65000 -0.07 |
13.74 | 13.60 | 13.60 | 10,428 |
| 28 Apr 16 |
13.72000 -0.17 |
13.93 | 13.72 | 13.80 | 7,874 |
| 27 Apr 16 |
13.89000 -0.10 |
14.18 | 13.87 | 14.18 | 23,525 |
| 26 Apr 16 |
13.99000 +0.01 |
14.19 | 13.86 | 13.86 | 11,476 |
| 25 Apr 16 |
13.98000 +0.22 |
13.99 | 13.84 | 13.88 | 6,408 |
| 22 Apr 16 |
13.76000 -0.44 |
14.15 | 13.56 | 14.15 | 15,153 |
| 21 Apr 16 |
14.20000 -0.24 |
14.48 | 14.05 | 14.48 | 12,957 |
| 20 Apr 16 |
14.44000 +0.30 |
14.47 | 14.28 | 14.45 | 21,287 |
| 19 Apr 16 |
14.14000 -0.23 |
14.45 | 14.10 | 14.33 | 14,453 |
| 18 Apr 16 |
14.37000 +0.47 |
14.49 | 13.84 | 13.86 | 28,790 |
| 15 Apr 16 |
13.90000 +0.20 |
13.90 | 13.61 | 13.64 | 8,272 |
| 14 Apr 16 |
13.70000 +0.17 |
13.74 | 13.47 | 13.60 | 5,378 |
| 13 Apr 16 |
13.53000 +0.31 |
13.60 | 13.30 | 13.30 | 4,800 |
| 12 Apr 16 |
13.22000 -0.07 |
13.41 | 13.22 | 13.41 | 2,523 |
| 11 Apr 16 |
13.29000 +0.19 |
13.42 | 13.10 | 13.10 | 3,844 |
| 08 Apr 16 |
13.10000 +0.05 |
13.31 | 13.10 | 13.10 | 3,081 |
| 07 Apr 16 |
13.05000 -0.15 |
13.41 | 12.93 | 13.32 | 13,934 |
| 06 Apr 16 |
13.20000 -0.05 |
13.55 | 13.20 | 13.45 | 9,894 |
| 05 Apr 16 |
13.25000 -0.25 |
13.54 | 13.25 | 13.50 | 6,489 |
| 04 Apr 16 |
13.50000 -0.11 |
13.80 | 13.25 | 13.73 | 17,571 |
| 01 Apr 16 |
13.61000 -0.39 |
14.10 | 13.61 | 14.00 | 12,151 |
| 31 Mar 16 |
14.00000 +0.04 |
14.08 | 13.94 | 14.04 | 6,293 |
| 30 Mar 16 |
13.96000 +0.21 |
14.05 | 13.75 | 13.87 | 5,813 |
| 29 Mar 16 |
13.75000 -0.08 |
13.93 | 13.73 | 13.80 | 3,587 |
| 24 Mar 16 |
13.83000 -0.05 |
14.00 | 13.82 | 13.90 | 7,266 |
| 23 Mar 16 |
13.88000 +0.00 |
14.08 | 13.88 | 13.89 | 6,294 |
| 22 Mar 16 |
13.88000 -0.20 |
14.09 | 13.87 | 14.02 | 7,734 |
| 21 Mar 16 |
14.08000 -0.12 |
14.16 | 14.02 | 14.05 | 8,417 |
| 18 Mar 16 |
14.20000 +0.22 |
14.29 | 14.02 | 14.02 | 11,600 |
| 17 Mar 16 |
13.98000 -0.17 |
14.13 | 13.92 | 14.12 | 8,216 |
| 16 Mar 16 |
14.15000 +0.18 |
14.21 | 13.97 | 14.00 | 13,657 |
| 15 Mar 16 |
13.97000 +0.12 |
14.00 | 13.78 | 13.78 | 13,613 |
| 14 Mar 16 |
13.85000 -0.06 |
13.93 | 13.71 | 13.85 | 10,461 |
| 11 Mar 16 |
13.91000 +0.05 |
13.97 | 13.79 | 13.86 | 8,541 |
| 10 Mar 16 |
13.86000 -0.18 |
14.15 | 13.86 | 14.05 | 29,235 |
| 09 Mar 16 |
14.04000 -0.56 |
14.28 | 13.50 | 14.00 | 104,185 |
| 08 Mar 16 |
14.60000 -0.10 |
14.69 | 14.29 | 14.69 | 22,577 |
| 07 Mar 16 |
14.70000 +0.35 |
14.70 | 14.20 | 14.30 | 19,497 |
| 04 Mar 16 |
14.35000 +0.37 |
14.38 | 13.72 | 13.72 | 24,590 |
| 03 Mar 16 |
13.98000 +0.45 |
13.99 | 13.41 | 13.41 | 13,692 |
| 02 Mar 16 |
13.53000 -0.11 |
13.66 | 13.43 | 13.65 | 8,947 |
| 01 Mar 16 |
13.64000 +0.20 |
13.64 | 13.41 | 13.58 | 8,013 |
| 29 Feb 16 |
13.44000 +0.19 |
13.56 | 13.11 | 13.11 | 17,698 |
| 26 Feb 16 |
13.25000 +0.00 |
13.50 | 13.25 | 13.47 | 9,477 |
| 25 Feb 16 |
13.25000 -0.01 |
13.40 | 13.25 | 13.40 | 5,912 |
| 24 Feb 16 |
13.26000 +0.01 |
13.40 | 13.25 | 13.25 | 11,629 |
| 23 Feb 16 |
13.25000 -0.07 |
13.40 | 13.20 | 13.40 | 11,352 |
| 22 Feb 16 |
13.32000 -0.23 |
13.40 | 13.14 | 13.40 | 26,507 |
| 19 Feb 16 |
13.55000 -0.23 |
13.84 | 13.55 | 13.57 | 15,853 |
| 18 Feb 16 |
13.78000 +0.25 |
13.85 | 13.60 | 13.67 | 14,352 |
| 17 Feb 16 |
13.53000 +0.73 |
13.69 | 13.10 | 13.10 | 45,290 |
| 16 Feb 16 |
12.80000 -0.02 |
13.10 | 12.78 | 12.96 | 19,097 |
| 15 Feb 16 |
12.82000 +0.21 |
12.94 | 12.60 | 12.94 | 13,819 |
| 12 Feb 16 |
12.61000 +0.06 |
12.78 | 12.53 | 12.69 | 7,952 |
| 11 Feb 16 |
12.55000 -0.45 |
12.99 | 12.53 | 12.90 | 23,739 |
| 10 Feb 16 |
13.00000 +0.25 |
13.17 | 12.80 | 12.80 | 10,050 |
| 09 Feb 16 |
12.75000 -0.90 |
13.57 | 12.75 | 13.53 | 26,889 |
| 08 Feb 16 |
13.65000 -0.55 |
14.27 | 13.60 | 14.20 | 18,584 |
| 05 Feb 16 |
14.20000 +0.25 |
14.39 | 14.00 | 14.02 | 21,330 |
| 04 Feb 16 |
13.95000 +0.38 |
14.17 | 13.70 | 14.17 | 19,969 |
| 03 Feb 16 |
13.57000 +0.06 |
13.98 | 13.40 | 13.45 | 14,550 |
| 02 Feb 16 |
13.51000 -0.19 |
13.65 | 13.50 | 13.64 | 4,642 |
| 01 Feb 16 |
13.70000 -0.15 |
13.85 | 13.59 | 13.65 | 5,744 |
| 29 Jan 16 |
13.85000 -0.09 |
14.03 | 13.80 | 14.00 | 32,539 |
| 28 Jan 16 |
13.94000 -0.20 |
14.25 | 13.80 | 14.14 | 13,161 |
| 27 Jan 16 |
14.14000 +0.07 |
14.15 | 13.86 | 14.11 | 6,271 |
| 26 Jan 16 |
14.07000 +0.22 |
14.07 | 13.30 | 13.84 | 25,209 |
| 25 Jan 16 |
13.85000 +0.00 |
14.10 | 13.65 | 14.10 | 8,236 |
| 22 Jan 16 |
13.85000 +0.42 |
14.24 | 13.55 | 13.56 | 24,059 |
| 21 Jan 16 |
13.43000 +0.58 |
13.63 | 12.86 | 12.86 | 20,702 |
| 20 Jan 16 |
12.85000 -0.43 |
13.27 | 12.80 | 13.27 | 19,314 |
| 19 Jan 16 |
13.28000 +0.35 |
13.41 | 13.01 | 13.01 | 17,359 |
| 18 Jan 16 |
12.93000 -0.86 |
13.59 | 12.91 | 13.58 | 17,003 |
| 15 Jan 16 |
13.79000 -0.01 |
14.28 | 13.27 | 14.28 | 24,524 |
| 14 Jan 16 |
13.80000 -0.26 |
14.02 | 13.40 | 14.01 | 19,685 |
| 13 Jan 16 |
14.06000 -0.39 |
14.61 | 14.04 | 14.49 | 20,774 |
| 12 Jan 16 |
14.45000 +0.46 |
14.49 | 13.85 | 13.99 | 43,312 |
| 11 Jan 16 |
13.99000 -0.25 |
14.20 | 13.92 | 14.20 | 41,072 |
| 08 Jan 16 |
14.24000 +0.24 |
14.33 | 13.90 | 14.00 | 20,035 |
| 07 Jan 16 |
14.00000 -0.08 |
14.00 | 13.60 | 14.00 | 35,008 |
| 06 Jan 16 |
14.08000 -0.11 |
14.32 | 13.95 | 14.30 | 16,304 |
| 05 Jan 16 |
14.19000 +0.46 |
14.19 | 13.70 | 13.81 | 10,246 |
| 04 Jan 16 |
13.73000 -0.13 |
13.96 | 13.61 | 13.96 | 10,132 |
| 31 Dec 15 |
13.86000 -0.13 |
14.06 | 13.86 | 13.98 | 1,587 |
| 30 Dec 15 |
13.99000 -0.11 |
14.20 | 13.75 | 14.20 | 6,336 |
| 29 Dec 15 |
14.10000 +0.64 |
14.10 | 13.53 | 13.53 | 31,370 |
| 28 Dec 15 |
13.46000 +0.34 |
13.46 | 13.30 | 13.39 | 13,905 |
| 24 Dec 15 |
13.12000 -0.23 |
13.37 | 13.12 | 13.15 | 1,864 |
| 23 Dec 15 |
13.35000 +0.15 |
13.39 | 13.15 | 13.34 | 11,405 |
| 22 Dec 15 |
13.20000 +0.32 |
13.22 | 12.78 | 12.89 | 41,519 |
| 21 Dec 15 |
12.88000 -0.12 |
12.99 | 12.80 | 12.99 | 7,151 |
| 18 Dec 15 |
13.00000 +0.11 |
13.01 | 12.77 | 13.01 | 11,183 |
| 17 Dec 15 |
12.89000 -0.21 |
13.24 | 12.78 | 13.10 | 19,462 |
| 16 Dec 15 |
13.10000 +0.08 |
13.16 | 12.95 | 13.16 | 7,657 |
| 15 Dec 15 |
13.02000 +0.02 |
13.03 | 12.81 | 12.90 | 15,055 |
| 14 Dec 15 |
13.00000 -0.11 |
13.35 | 12.90 | 13.35 | 16,164 |
| 11 Dec 15 |
13.11000 -0.15 |
13.53 | 13.00 | 13.29 | 22,960 |
| 10 Dec 15 |
13.26000 +0.55 |
13.28 | 12.65 | 12.71 | 69,252 |
| 09 Dec 15 |
12.71000 -0.28 |
12.99 | 12.50 | 12.99 | 16,620 |
| 08 Dec 15 |
12.99000 +0.00 |
13.00 | 12.70 | 13.00 | 64,042 |
| 07 Dec 15 |
12.99000 +0.02 |
13.11 | 12.88 | 13.11 | 5,937 |
| 04 Dec 15 |
12.97000 +0.07 |
13.11 | 12.80 | 13.00 | 89,719 |
| 03 Dec 15 |
12.90000 -0.32 |
13.25 | 12.88 | 13.25 | 42,463 |
| 02 Dec 15 |
13.22000 +0.20 |
13.25 | 13.00 | 13.00 | 9,538 |
| 01 Dec 15 |
13.02000 +0.07 |
13.16 | 12.95 | 12.95 | 105,698 |
| 30 Nov 15 |
12.95000 +0.04 |
13.25 | 12.95 | 13.05 | 65,440 |
| 27 Nov 15 |
12.91000 -0.09 |
13.13 | 12.91 | 13.00 | 17,953 |
| 26 Nov 15 |
13.00000 +0.00 |
13.13 | 12.88 | 13.13 | 17,663 |
| 25 Nov 15 |
13.00000 +0.18 |
13.16 | 12.81 | 12.81 | 19,224 |
| 24 Nov 15 |
12.82000 -0.33 |
13.24 | 12.70 | 13.22 | 17,457 |
| 23 Nov 15 |
13.15000 -0.06 |
13.45 | 13.11 | 13.45 | 4,440 |
| 20 Nov 15 |
13.21000 +0.20 |
13.25 | 13.06 | 13.14 | 28,667 |
| 19 Nov 15 |
13.01000 -0.07 |
13.15 | 12.97 | 13.05 | 4,850 |
| 18 Nov 15 |
13.08000 +0.03 |
13.29 | 12.97 | 13.29 | 8,518 |
| 17 Nov 15 |
13.05000 +0.13 |
13.50 | 12.89 | 12.90 | 21,716 |
| 16 Nov 15 |
12.92000 +0.04 |
13.05 | 12.71 | 12.77 | 18,605 |
| 13 Nov 15 |
12.88000 -0.21 |
13.44 | 12.80 | 13.44 | 25,223 |
| 12 Nov 15 |
13.09000 +0.23 |
13.14 | 12.92 | 13.00 | 13,445 |
| 11 Nov 15 |
12.86000 +0.01 |
12.91 | 12.81 | 12.84 | 5,038 |
| 10 Nov 15 |
12.85000 -0.31 |
13.11 | 12.80 | 13.11 | 11,688 |
| 09 Nov 15 |
13.16000 -0.27 |
13.54 | 13.15 | 13.54 | 6,966 |
| 06 Nov 15 |
13.43000 -0.09 |
13.55 | 13.19 | 13.55 | 19,222 |
| 05 Nov 15 |
13.52000 +0.23 |
13.53 | 13.27 | 13.30 | 10,447 |
| 04 Nov 15 |
13.29000 +0.28 |
13.43 | 13.06 | 13.06 | 20,268 |
| 03 Nov 15 |
13.01000 -0.06 |
13.19 | 13.00 | 13.19 | 24,111 |
| 02 Nov 15 |
13.07000 +0.17 |
13.20 | 12.71 | 12.90 | 12,528 |
| 30 Oct 15 |
12.90000 +0.04 |
13.00 | 12.71 | 13.00 | 19,847 |
| 29 Oct 15 |
12.86000 -0.04 |
12.99 | 12.78 | 12.78 | 5,345 |
| 28 Oct 15 |
12.90000 +0.00 |
12.98 | 12.76 | 12.90 | 14,638 |
| 27 Oct 15 |
12.90000 -0.01 |
13.04 | 12.85 | 12.91 | 17,994 |
| 26 Oct 15 |
12.91000 -0.09 |
13.09 | 12.86 | 12.86 | 6,437 |
| 23 Oct 15 |
13.00000 +0.34 |
13.00 | 12.60 | 12.60 | 35,284 |
| 22 Oct 15 |
12.66000 +0.08 |
12.94 | 12.51 | 12.51 | 30,830 |
| 21 Oct 15 |
12.58000 +0.05 |
12.80 | 12.50 | 12.54 | 11,900 |
| 20 Oct 15 |
12.53000 -0.41 |
12.90 | 12.53 | 12.88 | 47,597 |
| 19 Oct 15 |
12.94000 -0.01 |
13.07 | 12.79 | 12.89 | 19,502 |
| 16 Oct 15 |
12.95000 -0.55 |
13.63 | 12.89 | 13.63 | 48,822 |
| 15 Oct 15 |
13.50000 +0.03 |
13.81 | 13.33 | 13.50 | 27,844 |
| 14 Oct 15 |
13.47000 -0.71 |
13.79 | 12.80 | 13.06 | 77,487 |
| 13 Oct 15 |
14.18000 +0.18 |
14.18 | 13.88 | 14.00 | 20,026 |
| 12 Oct 15 |
14.00000 +0.32 |
14.26 | 13.72 | 13.78 | 39,144 |
| 09 Oct 15 |
13.68000 +0.64 |
14.07 | 12.97 | 12.97 | 33,147 |
| 08 Oct 15 |
13.04000 +0.09 |
13.12 | 12.92 | 12.98 | 8,479 |
| 07 Oct 15 |
12.95000 +0.45 |
13.12 | 12.65 | 12.73 | 15,713 |
| 06 Oct 15 |
12.50000 +0.58 |
12.55 | 12.02 | 12.02 | 21,323 |
| 05 Oct 15 |
11.92000 +0.07 |
12.30 | 11.80 | 11.85 | 19,828 |
| 02 Oct 15 |
11.85000 -0.31 |
12.22 | 11.82 | 12.12 | 19,651 |
| 01 Oct 15 |
12.16000 -0.38 |
12.64 | 12.15 | 12.41 | 34,198 |
| 30 Sep 15 |
12.54000 -0.14 |
12.68 | 12.41 | 12.66 | 13,445 |
| 29 Sep 15 |
12.68000 -0.17 |
12.81 | 12.61 | 12.76 | 14,595 |
| 28 Sep 15 |
12.85000 -0.22 |
13.14 | 12.80 | 13.14 | 8,049 |
| 25 Sep 15 |
13.07000 +0.38 |
13.13 | 12.70 | 12.87 | 17,188 |
| 24 Sep 15 |
12.69000 -0.77 |
13.43 | 12.66 | 13.32 | 40,326 |
| 23 Sep 15 |
13.46000 +0.07 |
13.60 | 13.25 | 13.26 | 10,449 |
| 22 Sep 15 |
13.39000 -0.09 |
13.62 | 13.19 | 13.62 | 146,099 |
| 21 Sep 15 |
13.48000 +0.00 |
13.54 | 13.32 | 13.35 | 7,902 |
| 18 Sep 15 |
13.48000 -0.19 |
13.73 | 13.30 | 13.66 | 13,411 |
| 17 Sep 15 |
13.67000 -0.21 |
13.78 | 13.65 | 13.77 | 5,672 |
| 16 Sep 15 |
13.88000 +0.01 |
14.20 | 13.76 | 13.90 | 9,763 |
| 15 Sep 15 |
13.87000 +0.27 |
13.98 | 13.40 | 13.61 | 21,581 |
| 14 Sep 15 |
13.60000 -0.73 |
14.26 | 13.60 | 14.26 | 59,943 |
| 11 Sep 15 |
14.33000 -0.45 |
14.88 | 14.30 | 14.88 | 9,514 |
| 10 Sep 15 |
14.78000 -0.02 |
14.82 | 14.61 | 14.80 | 21,771 |
| 09 Sep 15 |
14.80000 -0.05 |
14.99 | 14.72 | 14.99 | 24,430 |
| 08 Sep 15 |
14.85000 +0.15 |
14.93 | 14.65 | 14.65 | 8,049 |
| 07 Sep 15 |
14.70000 -0.27 |
15.08 | 14.61 | 15.06 | 16,329 |
| 04 Sep 15 |
14.97000 -0.03 |
15.00 | 14.70 | 14.90 | 37,048 |
| 03 Sep 15 |
15.00000 +0.69 |
15.06 | 14.30 | 14.50 | 69,833 |
| 02 Sep 15 |
14.31000 -1.69 |
15.14 | 14.23 | 14.50 | 245,349 |
| 01 Sep 15 |
16.00000 -0.40 |
16.32 | 15.95 | 16.15 | 16,207 |
| 31 Aug 15 |
16.40000 +0.09 |
16.41 | 16.17 | 16.35 | 7,030 |
| 28 Aug 15 |
16.31000 -0.39 |
17.15 | 16.10 | 17.15 | 27,533 |
| 27 Aug 15 |
16.70000 +0.07 |
17.16 | 16.69 | 16.99 | 18,968 |
| 26 Aug 15 |
16.63000 +0.30 |
16.80 | 16.33 | 16.51 | 18,815 |
| 25 Aug 15 |
16.33000 +1.00 |
16.35 | 15.33 | 15.33 | 25,742 |
| 24 Aug 15 |
15.33000 -0.69 |
16.00 | 14.67 | 16.00 | 59,405 |
| 21 Aug 15 |
16.02000 +0.32 |
16.48 | 15.60 | 15.68 | 32,832 |
| 20 Aug 15 |
15.70000 -0.44 |
16.22 | 15.56 | 16.22 | 22,457 |
| 19 Aug 15 |
16.14000 -0.46 |
16.57 | 16.12 | 16.51 | 10,183 |
| 18 Aug 15 |
16.60000 -0.27 |
16.99 | 16.56 | 16.80 | 8,067 |
| 17 Aug 15 |
16.87000 -0.01 |
17.22 | 16.86 | 17.22 | 4,396 |
| 14 Aug 15 |
16.88000 -0.07 |
17.15 | 16.88 | 17.15 | 2,846 |
| 13 Aug 15 |
16.95000 -0.01 |
17.26 | 16.95 | 17.10 | 4,843 |
| 12 Aug 15 |
16.96000 -0.35 |
17.35 | 16.95 | 17.32 | 19,184 |
| 11 Aug 15 |
17.31000 -0.01 |
17.45 | 17.07 | 17.44 | 12,257 |
| 10 Aug 15 |
17.32000 +0.12 |
17.39 | 17.26 | 17.29 | 6,961 |
| 07 Aug 15 |
17.20000 +0.14 |
17.34 | 17.06 | 17.06 | 5,030 |
| 06 Aug 15 |
17.06000 +0.15 |
17.06 | 16.85 | 17.00 | 7,894 |
| 05 Aug 15 |
16.91000 +0.19 |
16.99 | 16.75 | 16.75 | 7,987 |
| 04 Aug 15 |
16.72000 -0.20 |
17.14 | 16.61 | 17.00 | 15,266 |
| 03 Aug 15 |
16.92000 -0.27 |
17.40 | 16.73 | 17.40 | 24,160 |
| 31 Jul 15 |
17.19000 -0.19 |
17.55 | 17.10 | 17.40 | 13,904 |
| 30 Jul 15 |
17.38000 -0.34 |
17.90 | 17.28 | 17.90 | 12,225 |
| 29 Jul 15 |
17.72000 -0.07 |
18.04 | 17.60 | 17.90 | 12,048 |
| 28 Jul 15 |
17.79000 -0.26 |
18.00 | 17.66 | 18.00 | 9,840 |
| 27 Jul 15 |
18.05000 -0.66 |
18.80 | 17.87 | 18.80 | 18,601 |
| 24 Jul 15 |
18.71000 +0.15 |
18.74 | 18.47 | 18.50 | 17,154 |
| 23 Jul 15 |
18.56000 -0.29 |
18.80 | 18.50 | 18.71 | 25,829 |
| 22 Jul 15 |
18.85000 +0.38 |
18.86 | 18.13 | 18.50 | 27,848 |
| 21 Jul 15 |
18.47000 +0.17 |
18.49 | 18.25 | 18.30 | 30,664 |
| 20 Jul 15 |
18.30000 +0.20 |
18.50 | 18.10 | 18.10 | 19,005 |
| 17 Jul 15 |
18.10000 +0.09 |
18.41 | 18.03 | 18.19 | 14,223 |
| 16 Jul 15 |
18.01000 +0.76 |
18.26 | 17.49 | 17.50 | 39,772 |
| 15 Jul 15 |
17.25000 +0.09 |
17.47 | 17.15 | 17.30 | 16,157 |
| 14 Jul 15 |
17.16000 -0.13 |
17.35 | 17.00 | 17.30 | 7,131 |
| 13 Jul 15 |
17.29000 +0.69 |
17.35 | 16.80 | 16.80 | 24,374 |
| 10 Jul 15 |
16.60000 +0.26 |
16.80 | 16.47 | 16.60 | 26,154 |
| 09 Jul 15 |
16.34000 +0.54 |
16.49 | 15.81 | 15.88 | 41,242 |
| 08 Jul 15 |
15.80000 +0.47 |
15.91 | 15.43 | 15.50 | 35,816 |
| 07 Jul 15 |
15.33000 -1.04 |
16.48 | 15.31 | 16.30 | 53,635 |
| 06 Jul 15 |
16.37000 -0.27 |
16.55 | 16.28 | 16.28 | 33,805 |
| 03 Jul 15 |
16.64000 -0.07 |
16.78 | 16.62 | 16.78 | 6,330 |
| 02 Jul 15 |
16.71000 -0.05 |
16.80 | 16.50 | 16.80 | 6,784 |
| 01 Jul 15 |
16.76000 +0.46 |
16.85 | 16.27 | 16.40 | 7,955 |
| 30 Jun 15 |
16.30000 -0.33 |
16.60 | 16.15 | 16.50 | 17,945 |
| 29 Jun 15 |
16.63000 -0.52 |
16.80 | 16.25 | 16.50 | 23,857 |
| 26 Jun 15 |
17.15000 +0.11 |
17.25 | 17.06 | 17.06 | 3,555 |
| 25 Jun 15 |
17.04000 -0.32 |
17.50 | 17.04 | 17.29 | 18,809 |
| 24 Jun 15 |
17.36000 -0.04 |
17.40 | 17.10 | 17.40 | 10,075 |
| 23 Jun 15 |
17.40000 -0.03 |
17.68 | 17.39 | 17.60 | 16,730 |
| 22 Jun 15 |
17.43000 +0.45 |
17.80 | 17.33 | 17.35 | 19,417 |
| 19 Jun 15 |
16.98000 +0.10 |
17.75 | 16.94 | 16.95 | 51,883 |
| 18 Jun 15 |
16.88000 +0.25 |
16.95 | 16.50 | 16.60 | 30,554 |
| 17 Jun 15 |
16.63000 -0.25 |
17.04 | 16.63 | 16.92 | 14,195 |
| 16 Jun 15 |
16.88000 -0.06 |
16.92 | 16.60 | 16.87 | 12,181 |
| 15 Jun 15 |
16.94000 +0.17 |
17.08 | 16.50 | 16.60 | 32,442 |
| 12 Jun 15 |
16.77000 -0.22 |
16.99 | 16.60 | 16.99 | 15,591 |
| 11 Jun 15 |
16.99000 +0.22 |
17.16 | 16.54 | 16.70 | 22,312 |
| 10 Jun 15 |
16.77000 +0.39 |
16.82 | 16.30 | 16.30 | 13,934 |
| 09 Jun 15 |
16.38000 -0.07 |
16.53 | 16.15 | 16.45 | 18,955 |
| 08 Jun 15 |
16.45000 -0.42 |
16.89 | 16.45 | 16.89 | 15,246 |
| 05 Jun 15 |
16.87000 -0.33 |
17.22 | 16.85 | 17.05 | 25,221 |
| 04 Jun 15 |
17.20000 -0.01 |
17.39 | 16.94 | 17.30 | 15,153 |
| 03 Jun 15 |
17.21000 -0.25 |
17.50 | 17.07 | 17.50 | 19,813 |
| 02 Jun 15 |
17.46000 +0.17 |
17.57 | 17.17 | 17.29 | 16,814 |
| 01 Jun 15 |
17.29000 -0.30 |
17.85 | 17.24 | 17.59 | 25,112 |
| 29 May 15 |
17.59000 +0.04 |
17.85 | 17.51 | 17.65 | 17,611 |
| 28 May 15 |
17.55000 -0.24 |
17.80 | 17.51 | 17.80 | 17,106 |
| 27 May 15 |
17.79000 +0.03 |
18.17 | 17.43 | 17.98 | 28,408 |
| 26 May 15 |
17.76000 +0.36 |
17.93 | 17.39 | 17.50 | 20,242 |
| 25 May 15 |
17.40000 -0.02 |
17.40 | 17.17 | 17.35 | 8,588 |
| 22 May 15 |
17.42000 -0.46 |
17.88 | 17.35 | 17.88 | 24,036 |
| 21 May 15 |
17.88000 -0.21 |
18.15 | 17.75 | 18.15 | 17,324 |
| 20 May 15 |
18.09000 -0.10 |
18.34 | 17.98 | 18.10 | 20,354 |
| 19 May 15 |
18.19000 +0.35 |
18.50 | 17.76 | 17.76 | 27,857 |
| 18 May 15 |
17.84000 -0.03 |
18.00 | 17.77 | 17.99 | 14,710 |
| 15 May 15 |
17.87000 -0.20 |
18.35 | 17.83 | 18.12 | 25,026 |
| 14 May 15 |
18.07000 +0.13 |
18.07 | 17.70 | 17.90 | 15,747 |
| 13 May 15 |
17.94000 -0.01 |
18.73 | 17.85 | 18.00 | 56,800 |
| 12 May 15 |
17.95000 -0.11 |
18.20 | 17.87 | 17.90 | 17,687 |
| 11 May 15 |
18.06000 -0.17 |
18.30 | 17.80 | 17.80 | 19,384 |
| 08 May 15 |
18.23000 +0.30 |
18.33 | 17.70 | 17.72 | 24,026 |
| 07 May 15 |
17.93000 +0.42 |
18.12 | 16.90 | 17.35 | 55,987 |
| 06 May 15 |
17.51000 +0.06 |
17.80 | 17.32 | 17.60 | 19,164 |
| 05 May 15 |
17.45000 -0.12 |
17.80 | 17.41 | 17.64 | 50,051 |
| 04 May 15 |
17.57000 +0.25 |
17.81 | 16.75 | 17.32 | 39,394 |
| 30 Apr 15 |
17.32000 +0.17 |
17.43 | 16.30 | 17.00 | 53,624 |
| 29 Apr 15 |
17.15000 -0.81 |
18.10 | 17.15 | 18.10 | 65,048 |
| 28 Apr 15 |
17.96000 -0.16 |
18.13 | 17.75 | 18.13 | 32,083 |
| 27 Apr 15 |
18.12000 +0.24 |
18.23 | 17.64 | 17.90 | 23,000 |
| 24 Apr 15 |
17.88000 +0.13 |
18.10 | 17.69 | 17.93 | 31,675 |
| 23 Apr 15 |
17.75000 +0.35 |
17.82 | 17.29 | 17.37 | 26,314 |
| 22 Apr 15 |
17.40000 -0.46 |
17.93 | 17.20 | 17.82 | 36,777 |
| 21 Apr 15 |
17.86000 -0.09 |
18.37 | 17.80 | 17.80 | 158,664 |
| 20 Apr 15 |
17.95000 +0.77 |
17.99 | 17.18 | 17.18 | 67,172 |
| 17 Apr 15 |
17.18000 -0.22 |
17.49 | 16.89 | 17.23 | 42,012 |
| 16 Apr 15 |
17.40000 -0.28 |
17.74 | 17.17 | 17.68 | 45,840 |
| 15 Apr 15 |
17.68000 +1.07 |
17.78 | 17.17 | 17.29 | 124,407 |
| 14 Apr 15 |
16.61000 -0.16 |
16.89 | 16.55 | 16.72 | 44,837 |
| 13 Apr 15 |
16.77000 -0.22 |
17.25 | 16.61 | 17.00 | 60,958 |
| 10 Apr 15 |
16.99000 -0.01 |
17.18 | 16.56 | 16.99 | 83,217 |
| 09 Apr 15 |
17.00000 +0.84 |
17.10 | 16.20 | 16.20 | 112,626 |
| 08 Apr 15 |
16.16000 +0.56 |
16.16 | 15.40 | 15.60 | 68,044 |
| 07 Apr 15 |
15.60000 -0.08 |
15.68 | 15.54 | 15.68 | 14,750 |
| 02 Apr 15 |
15.68000 +0.04 |
15.78 | 15.50 | 15.74 | 9,752 |
| 01 Apr 15 |
15.64000 +0.21 |
15.80 | 15.31 | 15.40 | 45,774 |
| 31 Mar 15 |
15.43000 -0.36 |
15.85 | 15.32 | 15.85 | 31,078 |
| 30 Mar 15 |
15.79000 -0.06 |
15.95 | 15.50 | 15.54 | 27,323 |
| 27 Mar 15 |
15.85000 +0.64 |
15.86 | 15.30 | 15.30 | 45,446 |
| 26 Mar 15 |
15.21000 +0.01 |
15.27 | 15.03 | 15.03 | 21,915 |
| 25 Mar 15 |
15.20000 -0.33 |
15.50 | 15.02 | 15.50 | 19,594 |
| 24 Mar 15 |
15.53000 -0.02 |
15.74 | 15.15 | 15.55 | 28,376 |
| 23 Mar 15 |
15.55000 -0.31 |
15.91 | 15.41 | 15.91 | 22,706 |
| 20 Mar 15 |
15.86000 +0.65 |
15.93 | 15.15 | 15.15 | 45,170 |
| 19 Mar 15 |
15.21000 -0.09 |
15.90 | 15.08 | 15.60 | 40,976 |
| 18 Mar 15 |
15.30000 +0.15 |
15.49 | 15.00 | 15.30 | 21,895 |
| 17 Mar 15 |
15.15000 -0.63 |
15.89 | 14.58 | 15.85 | 62,614 |
| 16 Mar 15 |
15.78000 +0.27 |
15.85 | 15.48 | 15.84 | 53,181 |
| 13 Mar 15 |
15.51000 -0.06 |
15.85 | 15.51 | 15.61 | 42,414 |
| 12 Mar 15 |
15.57000 +0.07 |
15.75 | 15.37 | 15.42 | 82,428 |
| 11 Mar 15 |
15.50000 +1.17 |
15.77 | 14.75 | 14.85 | 233,591 |
| 10 Mar 15 |
14.33000 -0.37 |
14.80 | 13.81 | 14.80 | 46,711 |
| 09 Mar 15 |
14.70000 +0.26 |
14.80 | 14.50 | 14.50 | 29,950 |
| 06 Mar 15 |
14.44000 +0.62 |
14.61 | 13.88 | 13.88 | 46,712 |
| 05 Mar 15 |
13.82000 +0.01 |
14.04 | 13.71 | 13.92 | 14,821 |
| 04 Mar 15 |
13.81000 -0.01 |
14.03 | 13.70 | 13.82 | 18,981 |
| 03 Mar 15 |
13.82000 -0.24 |
14.09 | 13.82 | 13.95 | 5,078 |
| 02 Mar 15 |
14.06000 +0.15 |
14.17 | 13.80 | 13.89 | 19,932 |
| 27 Feb 15 |
13.91000 +0.21 |
13.92 | 13.62 | 13.63 | 9,859 |
| 26 Feb 15 |
13.70000 -0.09 |
13.89 | 13.63 | 13.67 | 9,022 |
| 25 Feb 15 |
13.79000 -0.10 |
14.00 | 13.67 | 14.00 | 12,129 |
| 24 Feb 15 |
13.89000 -0.17 |
14.07 | 13.80 | 14.07 | 12,383 |
| 23 Feb 15 |
14.06000 +0.11 |
14.10 | 13.91 | 13.95 | 20,805 |
| 20 Feb 15 |
13.95000 -0.09 |
13.99 | 13.86 | 13.99 | 7,793 |
| 19 Feb 15 |
14.04000 +0.38 |
14.13 | 13.65 | 13.66 | 34,615 |
| 18 Feb 15 |
13.66000 +0.04 |
13.76 | 13.58 | 13.71 | 23,167 |
| 17 Feb 15 |
13.62000 +0.02 |
13.79 | 13.48 | 13.79 | 25,973 |
| 16 Feb 15 |
13.60000 +0.29 |
13.85 | 13.40 | 13.53 | 32,953 |
| 13 Feb 15 |
13.31000 +0.01 |
13.57 | 13.15 | 13.30 | 57,379 |
| 12 Feb 15 |
13.30000 -0.10 |
13.79 | 13.27 | 13.40 | 57,750 |
| 11 Feb 15 |
13.40000 -0.65 |
13.80 | 13.10 | 13.80 | 166,537 |
| 10 Feb 15 |
14.05000 -0.07 |
14.25 | 13.99 | 14.15 | 36,923 |
| 09 Feb 15 |
14.12000 +0.17 |
14.20 | 13.92 | 14.20 | 27,528 |
| 06 Feb 15 |
13.95000 -0.20 |
14.25 | 13.71 | 13.92 | 40,447 |
| 05 Feb 15 |
14.15000 -0.22 |
14.29 | 13.55 | 14.22 | 21,673 |
| 04 Feb 15 |
14.37000 +0.40 |
14.44 | 13.41 | 13.72 | 33,075 |
| 03 Feb 15 |
13.97000 +0.60 |
13.97 | 13.60 | 13.74 | 31,040 |
| 02 Feb 15 |
13.37000 +0.10 |
13.85 | 13.27 | 13.50 | 25,077 |
| 30 Jan 15 |
13.27000 -0.23 |
14.07 | 13.26 | 13.51 | 20,893 |
| 29 Jan 15 |
13.50000 +0.09 |
14.01 | 13.19 | 13.19 | 26,322 |
| 28 Jan 15 |
13.41000 +0.52 |
13.87 | 12.81 | 12.81 | 37,772 |
| 27 Jan 15 |
12.89000 -0.48 |
13.40 | 12.80 | 13.20 | 25,285 |
| 26 Jan 15 |
13.37000 +1.24 |
13.37 | 12.10 | 12.10 | 63,447 |
| 23 Jan 15 |
12.13000 +0.11 |
12.28 | 12.01 | 12.24 | 13,227 |
| 22 Jan 15 |
12.02000 -0.16 |
12.20 | 11.92 | 12.15 | 7,773 |
| 21 Jan 15 |
12.18000 +0.02 |
12.20 | 11.97 | 12.06 | 10,659 |
| 20 Jan 15 |
12.16000 +0.11 |
12.26 | 12.00 | 12.10 | 9,209 |
| 19 Jan 15 |
12.05000 +0.13 |
12.25 | 11.82 | 12.25 | 15,632 |
| 16 Jan 15 |
11.92000 -0.45 |
12.47 | 11.91 | 12.39 | 22,714 |
| 15 Jan 15 |
12.37000 +0.02 |
12.57 | 12.30 | 12.34 | 10,453 |
| 14 Jan 15 |
12.35000 -0.31 |
12.75 | 12.34 | 12.65 | 14,520 |
| 13 Jan 15 |
12.66000 +0.05 |
12.80 | 12.52 | 12.61 | 10,578 |
| 12 Jan 15 |
12.61000 -0.12 |
12.82 | 12.60 | 12.81 | 10,080 |
| 09 Jan 15 |
12.73000 +0.10 |
12.82 | 12.55 | 12.60 | 9,730 |
| 08 Jan 15 |
12.63000 -0.07 |
13.01 | 12.56 | 12.95 | 17,228 |
| 07 Jan 15 |
12.70000 +0.05 |
12.98 | 12.51 | 12.51 | 15,029 |
| 06 Jan 15 |
12.65000 -0.05 |
12.83 | 12.44 | 12.44 | 8,439 |
| 05 Jan 15 |
12.70000 +0.30 |
12.90 | 12.43 | 12.55 | 33,923 |
| 02 Jan 15 |
12.40000 -0.11 |
13.08 | 12.37 | 12.65 | 17,685 |
| 31 Dec 14 |
12.51000 -0.09 |
12.65 | 12.49 | 12.50 | 11,303 |
| 30 Dec 14 |
12.60000 -0.04 |
12.69 | 12.32 | 12.69 | 3,069 |
| 29 Dec 14 |
12.64000 +0.14 |
12.70 | 12.49 | 12.50 | 10,706 |
| 24 Dec 14 |
12.50000 +0.01 |
12.74 | 12.31 | 12.50 | 8,036 |
| 23 Dec 14 |
12.49000 +0.36 |
12.58 | 12.15 | 12.15 | 16,396 |
| 22 Dec 14 |
12.13000 -0.03 |
12.75 | 12.03 | 12.20 | 25,560 |
| 19 Dec 14 |
12.16000 -0.22 |
12.53 | 12.13 | 12.50 | 10,423 |
| 18 Dec 14 |
12.38000 -0.05 |
12.75 | 12.31 | 12.50 | 18,380 |
| 17 Dec 14 |
12.43000 -0.11 |
12.43 | 12.06 | 12.20 | 9,394 |
| 16 Dec 14 |
12.54000 +0.29 |
12.85 | 11.81 | 12.08 | 33,181 |
| 15 Dec 14 |
12.25000 -0.19 |
12.43 | 12.15 | 12.27 | 25,202 |
| 12 Dec 14 |
12.44000 -0.22 |
12.70 | 12.32 | 12.65 | 23,298 |
| 11 Dec 14 |
12.66000 -0.23 |
12.86 | 12.54 | 12.55 | 12,186 |
| 10 Dec 14 |
12.89000 +0.18 |
13.03 | 12.50 | 12.66 | 19,698 |
| 09 Dec 14 |
12.71000 -0.29 |
12.90 | 12.69 | 12.90 | 11,933 |
| 08 Dec 14 |
13.00000 +0.01 |
13.45 | 12.75 | 12.99 | 27,059 |
| 05 Dec 14 |
12.99000 +0.39 |
12.99 | 12.01 | 12.36 | 28,887 |
| 04 Dec 14 |
12.60000 +0.65 |
12.60 | 11.95 | 11.95 | 73,541 |
| 03 Dec 14 |
11.95000 -0.23 |
12.24 | 11.85 | 12.11 | 9,825 |
| 02 Dec 14 |
12.18000 +0.27 |
12.23 | 11.87 | 12.15 | 9,911 |
| 01 Dec 14 |
11.91000 -0.15 |
12.25 | 11.61 | 12.25 | 15,838 |
| 28 Nov 14 |
12.06000 -0.09 |
12.18 | 12.01 | 12.10 | 4,743 |
| 27 Nov 14 |
12.15000 +0.07 |
12.20 | 12.07 | 12.12 | 6,885 |
| 26 Nov 14 |
12.08000 -0.12 |
12.47 | 12.01 | 12.25 | 8,722 |
| 25 Nov 14 |
12.20000 +0.05 |
12.39 | 12.08 | 12.13 | 17,405 |
| 24 Nov 14 |
12.15000 +0.28 |
12.59 | 11.93 | 12.00 | 29,025 |
| 21 Nov 14 |
11.87000 +0.43 |
11.90 | 11.45 | 11.45 | 12,253 |
| 20 Nov 14 |
11.44000 +0.10 |
11.54 | 11.35 | 11.54 | 1,613 |
| 19 Nov 14 |
11.34000 -0.26 |
11.70 | 11.34 | 11.70 | 17,264 |
| 18 Nov 14 |
11.60000 -0.20 |
11.82 | 11.60 | 11.71 | 6,452 |
| 17 Nov 14 |
11.80000 -0.05 |
11.97 | 11.80 | 11.97 | 3,676 |
| 14 Nov 14 |
11.85000 +0.03 |
11.99 | 11.80 | 11.80 | 6,901 |
| 13 Nov 14 |
11.82000 +0.11 |
11.85 | 11.65 | 11.80 | 13,670 |
| 12 Nov 14 |
11.71000 -0.11 |
11.95 | 11.60 | 11.95 | 9,398 |
| 11 Nov 14 |
11.82000 -0.16 |
12.02 | 11.72 | 11.97 | 13,289 |
| 10 Nov 14 |
11.98000 -0.38 |
12.50 | 11.83 | 12.50 | 13,767 |
| 07 Nov 14 |
12.36000 -0.22 |
12.62 | 12.30 | 12.58 | 8,561 |
| 06 Nov 14 |
12.58000 -0.07 |
12.70 | 12.34 | 12.65 | 9,358 |
| 05 Nov 14 |
12.65000 +0.22 |
12.72 | 12.49 | 12.55 | 19,244 |
| 04 Nov 14 |
12.43000 +0.11 |
12.46 | 12.30 | 12.36 | 14,163 |
| 03 Nov 14 |
12.32000 +0.27 |
12.39 | 12.00 | 12.01 | 24,658 |
| 31 Oct 14 |
12.05000 +0.37 |
12.14 | 11.71 | 12.14 | 6,634 |
| 30 Oct 14 |
11.68000 +0.03 |
11.85 | 11.51 | 11.67 | 6,110 |
| 29 Oct 14 |
11.65000 -0.28 |
12.24 | 11.65 | 12.24 | 13,557 |
| 28 Oct 14 |
11.93000 +0.07 |
12.11 | 11.74 | 11.86 | 7,842 |
| 27 Oct 14 |
11.86000 -0.31 |
12.50 | 11.76 | 12.27 | 29,275 |
| 24 Oct 14 |
12.17000 -0.14 |
12.69 | 11.66 | 12.32 | 35,380 |
| 23 Oct 14 |
12.31000 +0.46 |
12.80 | 11.70 | 11.80 | 34,071 |
| 22 Oct 14 |
11.85000 +0.25 |
12.14 | 11.60 | 12.14 | 21,427 |
| 21 Oct 14 |
11.60000 +0.26 |
11.71 | 11.25 | 11.25 | 13,267 |
| 20 Oct 14 |
11.34000 -0.01 |
11.52 | 11.30 | 11.52 | 13,131 |
| 17 Oct 14 |
11.35000 +0.25 |
11.55 | 11.06 | 11.06 | 38,071 |
| 16 Oct 14 |
11.10000 -0.50 |
11.95 | 10.50 | 11.60 | 67,571 |
| 15 Oct 14 |
11.60000 +0.31 |
12.57 | 11.32 | 12.55 | 161,759 |
| 14 Oct 14 |
11.29000 -0.31 |
11.69 | 11.07 | 11.69 | 22,512 |
| 13 Oct 14 |
11.60000 -0.52 |
12.21 | 11.56 | 12.17 | 20,909 |
| 10 Oct 14 |
12.12000 +0.28 |
12.20 | 11.15 | 11.60 | 33,765 |
| 09 Oct 14 |
11.84000 +0.37 |
12.34 | 11.12 | 11.48 | 45,243 |
| 08 Oct 14 |
11.47000 -0.34 |
11.77 | 11.35 | 11.77 | 20,347 |
| 07 Oct 14 |
11.81000 -0.33 |
12.34 | 11.80 | 12.14 | 16,545 |
| 06 Oct 14 |
12.14000 -0.01 |
12.30 | 11.90 | 12.30 | 23,865 |
| 03 Oct 14 |
12.15000 -0.03 |
12.44 | 12.12 | 12.17 | 13,044 |
| 02 Oct 14 |
12.18000 -0.29 |
12.44 | 12.17 | 12.34 | 12,526 |
| 01 Oct 14 |
12.47000 +0.12 |
12.51 | 12.27 | 12.48 | 17,421 |
| 30 Sep 14 |
12.35000 +0.14 |
12.83 | 12.21 | 12.22 | 9,996 |
| 29 Sep 14 |
12.21000 -0.19 |
12.96 | 12.15 | 12.25 | 21,085 |
| 26 Sep 14 |
12.40000 -0.20 |
12.86 | 12.20 | 12.60 | 21,609 |
| 25 Sep 14 |
12.60000 -0.25 |
13.33 | 12.40 | 12.90 | 21,080 |
| 24 Sep 14 |
12.85000 +0.12 |
13.36 | 12.42 | 12.74 | 27,648 |
| 23 Sep 14 |
12.73000 -0.25 |
12.99 | 12.65 | 12.95 | 10,096 |
| 22 Sep 14 |
12.98000 -0.40 |
13.38 | 12.46 | 13.38 | 43,351 |
| 19 Sep 14 |
13.38000 -0.06 |
13.68 | 13.25 | 13.68 | 13,601 |
| 18 Sep 14 |
13.44000 +0.18 |
13.84 | 13.18 | 13.30 | 21,558 |
| 17 Sep 14 |
13.26000 -0.01 |
13.34 | 13.18 | 13.23 | 18,092 |
| 16 Sep 14 |
13.27000 -0.03 |
13.32 | 13.20 | 13.27 | 15,082 |
| 15 Sep 14 |
13.30000 +0.04 |
13.42 | 13.30 | 13.40 | 30,732 |
| 12 Sep 14 |
13.26000 +0.00 |
13.48 | 13.20 | 13.23 | 15,809 |
| 11 Sep 14 |
13.26000 -0.23 |
13.50 | 13.25 | 13.36 | 15,029 |
| 10 Sep 14 |
13.49000 +0.01 |
13.69 | 13.33 | 13.37 | 12,566 |
| 09 Sep 14 |
13.48000 -0.37 |
14.00 | 13.41 | 13.90 | 20,669 |
| 08 Sep 14 |
13.85000 -0.23 |
14.39 | 13.80 | 14.34 | 12,970 |
| 05 Sep 14 |
14.08000 -0.15 |
14.37 | 14.03 | 14.08 | 16,172 |
| 04 Sep 14 |
14.23000 -0.22 |
14.45 | 13.90 | 14.45 | 35,426 |
| 03 Sep 14 |
14.45000 +0.65 |
15.00 | 14.20 | 14.41 | 154,898 |
| 02 Sep 14 |
13.80000 +0.67 |
13.85 | 12.90 | 13.15 | 67,159 |
| 01 Sep 14 |
13.13000 +0.60 |
13.20 | 12.56 | 12.56 | 21,498 |
| 29 Aug 14 |
12.53000 +0.25 |
12.53 | 12.38 | 12.46 | 27,457 |
| 28 Aug 14 |
12.28000 +0.46 |
12.43 | 11.91 | 12.01 | 18,072 |
| 27 Aug 14 |
11.82000 -0.05 |
12.25 | 11.72 | 12.25 | 78,664 |
| 26 Aug 14 |
11.87000 +0.18 |
12.05 | 11.70 | 11.83 | 7,615 |
| 25 Aug 14 |
11.69000 +0.12 |
11.77 | 11.59 | 11.59 | 5,770 |
| 22 Aug 14 |
11.57000 -0.19 |
11.84 | 11.54 | 11.84 | 8,788 |
| 21 Aug 14 |
11.76000 +0.35 |
11.81 | 11.40 | 11.40 | 7,520 |
| 20 Aug 14 |
11.41000 -0.11 |
11.73 | 11.40 | 11.40 | 5,686 |
| 19 Aug 14 |
11.52000 -0.04 |
11.69 | 11.43 | 11.59 | 11,364 |
| 18 Aug 14 |
11.56000 -0.15 |
11.95 | 11.56 | 11.75 | 9,305 |
| 15 Aug 14 |
11.71000 -0.29 |
12.00 | 11.56 | 11.99 | 13,007 |
| 14 Aug 14 |
12.00000 +0.47 |
12.19 | 11.47 | 11.91 | 19,282 |
| 13 Aug 14 |
11.53000 -0.07 |
11.83 | 11.31 | 11.56 | 12,312 |
| 12 Aug 14 |
11.60000 -0.20 |
12.09 | 11.50 | 11.94 | 29,195 |
| 11 Aug 14 |
11.80000 +0.69 |
11.92 | 11.09 | 11.09 | 8,083 |
| 08 Aug 14 |
11.11000 +0.22 |
11.30 | 10.50 | 10.87 | 42,774 |
| 07 Aug 14 |
10.89000 -0.40 |
11.60 | 10.86 | 11.30 | 34,304 |
| 06 Aug 14 |
11.29000 -0.47 |
11.70 | 11.25 | 11.70 | 32,339 |
| 05 Aug 14 |
11.76000 +0.46 |
11.78 | 11.28 | 11.41 | 15,732 |
| 04 Aug 14 |
11.30000 -0.31 |
11.62 | 11.14 | 11.61 | 12,384 |
| 01 Aug 14 |
11.61000 -0.14 |
11.90 | 11.50 | 11.90 | 13,813 |
| 31 Jul 14 |
11.75000 -0.15 |
12.00 | 11.50 | 11.90 | 16,940 |
| 30 Jul 14 |
11.90000 +0.01 |
12.11 | 11.85 | 11.85 | 7,915 |
| 29 Jul 14 |
11.89000 -0.03 |
12.08 | 11.81 | 11.93 | 11,271 |
| 28 Jul 14 |
11.92000 -0.15 |
12.52 | 11.90 | 12.15 | 8,226 |
| 25 Jul 14 |
12.07000 -0.43 |
12.63 | 12.07 | 12.31 | 3,446 |
| 24 Jul 14 |
12.50000 +0.17 |
12.66 | 11.91 | 12.48 | 12,535 |
| 23 Jul 14 |
12.33000 +0.26 |
12.46 | 12.00 | 12.14 | 18,945 |
| 22 Jul 14 |
12.07000 +0.55 |
12.28 | 11.25 | 11.69 | 17,546 |
| 21 Jul 14 |
11.52000 +0.11 |
11.76 | 11.30 | 11.76 | 10,722 |
| 18 Jul 14 |
11.41000 +0.09 |
11.96 | 11.32 | 11.96 | 11,395 |
| 17 Jul 14 |
11.32000 -0.34 |
12.00 | 11.16 | 11.96 | 12,863 |
| 16 Jul 14 |
11.66000 +0.47 |
11.67 | 11.00 | 11.19 | 22,032 |
| 15 Jul 14 |
11.19000 -0.30 |
11.50 | 11.02 | 11.17 | 38,980 |
| 14 Jul 14 |
11.49000 -0.07 |
11.75 | 11.02 | 11.53 | 12,356 |
| 11 Jul 14 |
11.56000 -0.04 |
11.76 | 11.35 | 11.57 | 53,183 |
| 10 Jul 14 |
11.60000 -0.44 |
12.00 | 11.48 | 11.94 | 57,817 |
| 09 Jul 14 |
12.04000 -0.17 |
12.35 | 12.01 | 12.21 | 21,810 |
| 08 Jul 14 |
12.21000 -0.54 |
12.61 | 12.12 | 12.51 | 28,646 |
| 07 Jul 14 |
12.75000 -0.15 |
12.90 | 12.50 | 12.90 | 14,520 |
| 04 Jul 14 |
12.90000 +0.13 |
12.95 | 12.70 | 12.70 | 9,071 |
| 03 Jul 14 |
12.77000 +0.10 |
12.87 | 12.39 | 12.65 | 8,397 |
| 02 Jul 14 |
12.67000 -0.22 |
12.90 | 12.36 | 12.90 | 12,793 |
| 01 Jul 14 |
12.89000 +0.14 |
13.00 | 12.41 | 12.84 | 12,967 |
| 30 Jun 14 |
12.75000 -0.50 |
13.21 | 12.61 | 13.21 | 9,177 |
| 27 Jun 14 |
13.25000 -0.29 |
13.61 | 13.25 | 13.61 | 13,820 |
| 26 Jun 14 |
13.54000 -0.26 |
13.72 | 13.52 | 13.66 | 8,940 |
| 25 Jun 14 |
13.80000 +0.19 |
13.80 | 13.60 | 13.62 | 14,438 |
| 24 Jun 14 |
13.61000 -0.27 |
14.12 | 13.61 | 13.90 | 6,412 |
| 23 Jun 14 |
13.88000 -0.02 |
14.39 | 13.70 | 14.00 | 27,026 |
| 20 Jun 14 |
13.90000 -0.49 |
14.65 | 13.90 | 14.40 | 53,013 |
| 19 Jun 14 |
14.39000 +1.05 |
14.64 | 13.30 | 13.31 | 66,137 |
| 18 Jun 14 |
13.34000 +0.09 |
13.43 | 13.19 | 13.19 | 11,540 |
| 17 Jun 14 |
13.25000 +0.16 |
13.27 | 12.95 | 13.06 | 10,229 |
| 16 Jun 14 |
13.09000 -0.15 |
13.30 | 12.57 | 13.01 | 16,400 |
| 13 Jun 14 |
13.24000 -0.39 |
13.55 | 13.01 | 13.55 | 21,260 |
| 12 Jun 14 |
13.63000 +0.50 |
13.65 | 13.04 | 13.29 | 30,873 |
| 11 Jun 14 |
13.13000 -0.10 |
13.39 | 13.03 | 13.39 | 21,188 |
| 10 Jun 14 |
13.23000 +0.18 |
13.36 | 13.01 | 13.10 | 74,176 |
| 09 Jun 14 |
13.05000 +0.28 |
13.13 | 12.78 | 12.85 | 14,781 |
| 06 Jun 14 |
12.77000 +0.09 |
12.82 | 12.52 | 12.70 | 12,435 |
| 05 Jun 14 |
12.68000 +0.42 |
12.68 | 12.19 | 12.58 | 82,040 |
| 04 Jun 14 |
12.26000 +0.10 |
12.57 | 12.14 | 12.57 | 18,407 |
| 03 Jun 14 |
12.16000 -0.09 |
12.45 | 12.12 | 12.29 | 6,626 |
| 02 Jun 14 |
12.25000 +0.35 |
12.38 | 12.01 | 12.01 | 11,301 |
| 30 May 14 |
11.90000 -0.67 |
12.67 | 11.90 | 12.55 | 26,826 |
| 29 May 14 |
12.57000 -0.18 |
12.75 | 12.56 | 12.63 | 7,743 |
| 28 May 14 |
12.75000 +0.23 |
12.75 | 12.52 | 12.67 | 11,315 |
| 27 May 14 |
12.52000 +0.09 |
12.65 | 12.38 | 12.38 | 10,619 |
| 26 May 14 |
12.43000 +0.10 |
12.75 | 12.35 | 12.48 | 23,103 |
| 23 May 14 |
12.33000 +0.44 |
12.52 | 11.81 | 11.81 | 40,025 |
| 22 May 14 |
11.89000 -0.23 |
12.06 | 11.52 | 11.94 | 26,240 |
| 21 May 14 |
12.12000 -0.29 |
12.49 | 11.81 | 12.49 | 34,191 |
| 20 May 14 |
12.41000 -0.05 |
12.75 | 12.41 | 12.46 | 5,912 |
| 19 May 14 |
12.46000 -0.07 |
12.73 | 12.25 | 12.43 | 9,073 |
| 16 May 14 |
12.53000 -0.22 |
12.75 | 12.13 | 12.75 | 17,955 |
| 15 May 14 |
12.75000 -0.30 |
13.10 | 12.65 | 13.10 | 9,250 |
| 14 May 14 |
13.05000 -0.25 |
13.59 | 13.05 | 13.32 | 10,605 |
| 13 May 14 |
13.30000 -0.11 |
13.50 | 13.11 | 13.41 | 8,755 |
| 12 May 14 |
13.41000 +0.11 |
13.50 | 13.20 | 13.30 | 7,557 |
| 09 May 14 |
13.30000 -0.12 |
13.81 | 13.10 | 13.47 | 23,469 |
| 08 May 14 |
13.42000 +0.62 |
13.58 | 12.85 | 12.94 | 18,904 |
| 07 May 14 |
12.80000 -0.14 |
12.95 | 12.53 | 12.94 | 23,269 |
| 06 May 14 |
12.94000 -0.19 |
12.99 | 12.73 | 12.91 | 23,929 |
| 05 May 14 |
13.13000 -0.25 |
13.23 | 12.81 | 13.16 | 10,773 |
| 02 May 14 |
13.38000 -0.37 |
13.77 | 13.19 | 13.71 | 28,676 |
| 30 Apr 14 |
13.75000 -0.03 |
13.93 | 13.65 | 13.92 | 10,048 |
| 29 Apr 14 |
13.78000 -0.39 |
14.17 | 13.75 | 14.17 | 9,138 |
| 28 Apr 14 |
14.17000 +0.11 |
14.31 | 13.85 | 13.86 | 8,794 |
| 25 Apr 14 |
14.06000 -0.46 |
14.73 | 14.04 | 14.73 | 11,909 |
| 24 Apr 14 |
14.52000 +0.11 |
14.80 | 14.13 | 14.41 | 25,456 |
| 23 Apr 14 |
14.41000 +0.23 |
14.50 | 14.15 | 14.15 | 12,172 |
| 22 Apr 14 |
14.18000 +0.30 |
14.41 | 14.00 | 14.40 | 30,033 |
| 17 Apr 14 |
13.88000 -0.04 |
14.00 | 13.45 | 13.98 | 15,477 |
| 16 Apr 14 |
13.92000 -0.16 |
14.50 | 13.65 | 14.50 | 17,256 |
| 15 Apr 14 |
14.08000 +0.45 |
14.50 | 13.41 | 13.60 | 106,647 |
| 14 Apr 14 |
13.63000 -0.21 |
14.07 | 13.40 | 13.55 | 38,944 |
| 11 Apr 14 |
13.84000 -0.46 |
14.24 | 13.40 | 14.20 | 27,429 |
| 10 Apr 14 |
14.30000 -0.14 |
14.80 | 14.22 | 14.59 | 17,678 |
| 09 Apr 14 |
14.44000 -0.26 |
15.10 | 14.30 | 14.75 | 26,153 |
| 08 Apr 14 |
14.70000 -0.09 |
14.80 | 14.17 | 14.71 | 18,986 |
| 07 Apr 14 |
14.79000 -0.10 |
14.90 | 14.65 | 14.80 | 16,595 |
| 04 Apr 14 |
14.89000 -0.01 |
15.05 | 14.82 | 14.85 | 11,944 |
| 03 Apr 14 |
14.90000 -0.02 |
15.15 | 14.80 | 15.15 | 25,784 |
| 02 Apr 14 |
14.92000 -0.39 |
15.24 | 14.71 | 15.21 | 61,151 |
| 01 Apr 14 |
15.31000 -0.04 |
15.54 | 15.24 | 15.39 | 12,104 |
| 31 Mar 14 |
15.35000 +0.18 |
15.39 | 15.20 | 15.20 | 10,498 |
| 28 Mar 14 |
15.17000 +0.17 |
15.35 | 14.89 | 14.91 | 11,771 |
| 27 Mar 14 |
15.00000 -0.24 |
15.39 | 14.86 | 15.30 | 18,931 |
| 26 Mar 14 |
15.24000 +0.53 |
15.34 | 14.63 | 14.63 | 43,642 |
| 25 Mar 14 |
14.71000 -0.28 |
15.05 | 14.62 | 15.05 | 13,367 |
| 24 Mar 14 |
14.99000 -0.01 |
15.15 | 14.71 | 15.00 | 40,272 |
| 21 Mar 14 |
15.00000 +0.02 |
15.70 | 14.93 | 14.98 | 35,594 |
| 20 Mar 14 |
14.98000 -0.19 |
15.30 | 14.63 | 15.08 | 39,354 |
| 19 Mar 14 |
15.17000 -0.29 |
15.70 | 15.17 | 15.50 | 26,331 |
| 18 Mar 14 |
15.46000 -0.10 |
16.00 | 15.26 | 15.60 | 54,362 |
| 17 Mar 14 |
15.56000 +0.38 |
16.16 | 15.20 | 15.20 | 87,867 |
| 14 Mar 14 |
15.18000 -0.07 |
15.28 | 14.55 | 15.01 | 47,277 |
| 13 Mar 14 |
15.25000 +0.77 |
15.66 | 13.90 | 14.00 | 120,670 |
| 12 Mar 14 |
14.48000 -0.62 |
15.15 | 14.01 | 15.15 | 81,858 |
| 11 Mar 14 |
15.10000 +0.10 |
15.34 | 14.56 | 15.30 | 52,005 |
| 10 Mar 14 |
15.00000 +0.44 |
15.48 | 13.97 | 14.60 | 123,647 |
| 07 Mar 14 |
14.56000 +0.07 |
14.77 | 14.32 | 14.48 | 61,189 |
| 06 Mar 14 |
14.49000 +1.09 |
14.50 | 13.71 | 13.78 | 81,258 |
| 05 Mar 14 |
13.40000 +0.25 |
13.60 | 13.15 | 13.15 | 49,208 |
| 04 Mar 14 |
13.15000 +0.15 |
13.24 | 12.97 | 12.97 | 26,590 |
| 03 Mar 14 |
13.00000 -0.20 |
13.15 | 12.50 | 13.15 | 34,218 |
| 28 Feb 14 |
13.20000 -0.01 |
13.36 | 13.10 | 13.11 | 12,326 |
| 27 Feb 14 |
13.21000 -0.18 |
13.49 | 13.10 | 13.48 | 17,223 |
| 26 Feb 14 |
13.39000 -0.26 |
13.61 | 13.16 | 13.35 | 19,602 |
| 25 Feb 14 |
13.65000 +0.29 |
13.65 | 13.36 | 13.36 | 13,205 |
| 24 Feb 14 |
13.36000 +0.06 |
13.65 | 13.18 | 13.34 | 25,397 |
| 21 Feb 14 |
13.30000 +0.36 |
13.36 | 13.00 | 13.02 | 23,830 |
| 20 Feb 14 |
12.94000 -0.13 |
13.08 | 12.75 | 12.99 | 15,257 |
| 19 Feb 14 |
13.07000 +0.07 |
13.08 | 12.94 | 12.98 | 11,333 |
| 18 Feb 14 |
13.00000 +0.00 |
13.02 | 12.85 | 13.01 | 10,463 |
| 17 Feb 14 |
13.00000 +0.00 |
13.18 | 13.00 | 13.03 | 31,648 |
| 14 Feb 14 |
13.00000 +0.17 |
13.23 | 12.60 | 12.70 | 79,982 |
| 13 Feb 14 |
12.83000 +1.51 |
12.89 | 11.85 | 11.85 | 165,650 |
| 12 Feb 14 |
11.32000 +0.38 |
11.39 | 10.90 | 11.01 | 34,446 |
| 11 Feb 14 |
10.94000 +0.04 |
10.97 | 10.84 | 10.90 | 5,537 |
| 10 Feb 14 |
10.90000 -0.15 |
11.05 | 10.89 | 11.05 | 11,214 |
| 07 Feb 14 |
11.05000 +0.02 |
11.05 | 10.81 | 10.81 | 15,192 |
| 06 Feb 14 |
11.03000 +0.08 |
11.18 | 10.88 | 10.95 | 16,969 |
| 05 Feb 14 |
10.95000 +0.03 |
10.99 | 10.76 | 10.85 | 12,375 |
| 04 Feb 14 |
10.92000 -0.04 |
10.94 | 10.18 | 10.43 | 21,972 |
| 03 Feb 14 |
10.96000 -0.01 |
10.96 | 10.56 | 10.96 | 21,083 |
| 31 Jan 14 |
10.97000 +0.11 |
11.10 | 10.46 | 10.64 | 58,848 |
| 30 Jan 14 |
10.86000 -0.32 |
11.19 | 10.68 | 11.18 | 20,934 |
| 29 Jan 14 |
11.18000 +0.18 |
11.49 | 10.57 | 11.19 | 71,392 |
| 28 Jan 14 |
11.00000 +0.50 |
11.02 | 10.51 | 10.60 | 42,712 |
| 27 Jan 14 |
10.50000 -0.04 |
10.53 | 9.95 | 10.53 | 54,632 |
| 24 Jan 14 |
10.54000 -0.40 |
10.80 | 10.53 | 10.77 | 33,917 |
| 23 Jan 14 |
10.94000 -0.70 |
11.51 | 10.71 | 11.26 | 57,269 |
| 22 Jan 14 |
11.64000 -0.26 |
11.88 | 11.53 | 11.71 | 39,781 |
| 21 Jan 14 |
11.90000 -0.02 |
11.95 | 11.70 | 11.94 | 22,497 |
| 20 Jan 14 |
11.92000 +0.06 |
11.92 | 11.80 | 11.85 | 25,547 |
| 17 Jan 14 |
11.86000 +0.14 |
11.89 | 11.73 | 11.80 | 17,101 |
| 16 Jan 14 |
11.72000 +0.12 |
11.99 | 11.41 | 11.41 | 54,462 |
| 15 Jan 14 |
11.60000 +0.02 |
11.60 | 11.38 | 11.60 | 12,874 |
| 14 Jan 14 |
11.58000 +0.08 |
11.58 | 11.29 | 11.40 | 8,930 |
| 13 Jan 14 |
11.50000 +0.20 |
11.50 | 11.15 | 11.15 | 16,288 |
| 10 Jan 14 |
11.30000 -0.27 |
11.56 | 11.10 | 11.52 | 18,309 |
| 09 Jan 14 |
11.57000 -0.03 |
11.62 | 11.49 | 11.53 | 7,901 |
| 08 Jan 14 |
11.60000 -0.15 |
11.75 | 11.49 | 11.75 | 10,343 |
| 07 Jan 14 |
11.75000 +0.09 |
11.80 | 11.02 | 11.65 | 38,976 |
| 06 Jan 14 |
11.66000 +0.01 |
11.85 | 11.56 | 11.56 | 29,348 |
| 03 Jan 14 |
11.65000 +0.44 |
11.66 | 11.02 | 11.03 | 31,163 |
| 02 Jan 14 |
11.21000 +0.27 |
11.55 | 10.86 | 10.86 | 30,669 |
| 31 Dec 13 |
10.94000 +0.09 |
10.94 | 10.73 | 10.80 | 9,985 |
| 30 Dec 13 |
10.85000 +0.06 |
10.86 | 10.70 | 10.71 | 10,822 |
| 27 Dec 13 |
10.79000 +0.16 |
10.83 | 10.53 | 10.53 | 12,275 |
| 24 Dec 13 |
10.63000 -0.01 |
10.79 | 10.50 | 10.64 | 22,049 |
| 23 Dec 13 |
10.64000 +0.26 |
10.64 | 10.21 | 10.22 | 60,569 |
| 20 Dec 13 |
10.38000 +0.03 |
10.50 | 10.25 | 10.31 | 37,590 |
| 19 Dec 13 |
10.35000 -0.05 |
10.50 | 10.26 | 10.40 | 15,899 |
| 18 Dec 13 |
10.40000 +0.10 |
10.40 | 10.25 | 10.32 | 15,144 |
| 17 Dec 13 |
10.30000 -0.04 |
10.40 | 10.21 | 10.21 | 13,431 |
| 16 Dec 13 |
10.34000 +0.08 |
10.42 | 10.12 | 10.16 | 39,046 |
| 13 Dec 13 |
10.26000 -0.14 |
10.39 | 10.22 | 10.33 | 13,832 |
| 12 Dec 13 |
10.40000 +0.01 |
10.50 | 10.31 | 10.39 | 14,669 |
| 11 Dec 13 |
10.39000 +0.17 |
10.45 | 10.10 | 10.17 | 64,801 |
| 10 Dec 13 |
10.22000 +0.05 |
10.22 | 10.17 | 10.18 | 29,715 |
| 09 Dec 13 |
10.17000 +0.07 |
10.25 | 10.15 | 10.17 | 27,514 |
| 06 Dec 13 |
10.10000 +0.17 |
10.10 | 9.86 | 9.86 | 80,492 |
| 05 Dec 13 |
9.93000 -0.29 |
10.15 | 9.89 | 10.01 | 33,251 |
| 04 Dec 13 |
10.22000 +0.40 |
10.25 | 9.70 | 9.79 | 92,140 |
| 03 Dec 13 |
9.82000 +0.07 |
10.01 | 9.71 | 9.71 | 16,829 |
| 02 Dec 13 |
9.75000 -0.35 |
10.08 | 9.75 | 10.01 | 17,036 |
| 29 Nov 13 |
10.10000 +0.49 |
10.10 | 9.60 | 9.61 | 43,766 |
| 28 Nov 13 |
9.61000 +0.03 |
9.65 | 9.22 | 9.65 | 8,399 |
| 27 Nov 13 |
9.58000 +0.09 |
9.61 | 9.42 | 9.44 | 6,433 |
| 26 Nov 13 |
9.49000 +0.04 |
9.50 | 9.34 | 9.50 | 15,085 |
| 25 Nov 13 |
9.45000 +0.12 |
9.56 | 9.20 | 9.21 | 17,629 |
| 22 Nov 13 |
9.33000 -0.11 |
9.38 | 9.19 | 9.19 | 4,702 |
| 21 Nov 13 |
9.44000 -0.09 |
9.51 | 9.32 | 9.51 | 64,435 |
| 20 Nov 13 |
9.53000 +0.15 |
9.60 | 9.30 | 9.34 | 14,904 |
| 19 Nov 13 |
9.38000 +0.09 |
9.44 | 9.27 | 9.27 | 19,149 |
| 18 Nov 13 |
9.29000 +0.10 |
9.30 | 9.04 | 9.15 | 15,101 |
| 15 Nov 13 |
9.19000 -0.14 |
9.32 | 9.14 | 9.32 | 12,055 |
| 14 Nov 13 |
9.33000 +0.05 |
9.38 | 9.17 | 9.38 | 9,579 |
| 13 Nov 13 |
9.28000 -0.09 |
9.33 | 9.14 | 9.30 | 20,125 |
| 12 Nov 13 |
9.37000 +0.02 |
9.38 | 9.30 | 9.35 | 7,657 |
| 11 Nov 13 |
9.35000 +0.19 |
9.36 | 9.15 | 9.16 | 16,301 |
| 08 Nov 13 |
9.16000 +0.12 |
9.17 | 9.00 | 9.17 | 18,904 |
| 07 Nov 13 |
9.04000 +0.01 |
9.19 | 8.95 | 9.03 | 15,329 |
| 06 Nov 13 |
9.03000 -0.02 |
9.18 | 8.90 | 9.00 | 13,207 |
| 05 Nov 13 |
9.05000 -0.10 |
9.27 | 8.82 | 9.12 | 18,999 |
| 04 Nov 13 |
9.15000 +0.11 |
9.33 | 8.97 | 9.05 | 41,775 |
| 01 Nov 13 |
9.04000 +0.02 |
9.06 | 8.86 | 8.99 | 12,430 |
| 31 Oct 13 |
9.02000 +0.38 |
9.15 | 8.63 | 8.63 | 63,132 |
| 30 Oct 13 |
8.64000 -0.12 |
8.78 | 8.56 | 8.72 | 39,233 |
| 29 Oct 13 |
8.76000 +0.05 |
8.90 | 8.60 | 8.67 | 69,718 |
| 28 Oct 13 |
8.71000 -0.24 |
8.96 | 8.52 | 8.94 | 96,748 |
| 25 Oct 13 |
8.95000 -0.18 |
9.10 | 8.82 | 9.07 | 43,779 |
| 24 Oct 13 |
9.13000 -0.01 |
9.35 | 9.06 | 9.16 | 84,444 |
| 23 Oct 13 |
9.14000 -0.17 |
9.37 | 9.13 | 9.25 | 96,415 |
| 22 Oct 13 |
9.31000 -0.42 |
9.69 | 9.18 | 9.60 | 75,184 |
| 21 Oct 13 |
9.73000 -0.26 |
9.98 | 9.01 | 9.97 | 32,325 |
| 18 Oct 13 |
9.99000 +0.00 |
10.00 | 9.90 | 10.00 | 21,035 |
| 17 Oct 13 |
9.99000 +0.07 |
10.00 | 9.85 | 9.96 | 25,329 |
| 16 Oct 13 |
9.92000 -0.28 |
10.06 | 9.15 | 9.69 | 155,236 |
| 15 Oct 13 |
10.20000 +0.05 |
10.24 | 10.00 | 10.11 | 44,291 |
| 14 Oct 13 |
10.15000 +0.12 |
10.15 | 9.91 | 10.01 | 28,485 |
| 11 Oct 13 |
10.03000 +0.03 |
10.07 | 9.87 | 9.99 | 31,788 |
| 10 Oct 13 |
10.00000 +0.10 |
10.00 | 9.85 | 9.99 | 32,511 |
| 09 Oct 13 |
9.90000 +0.02 |
10.00 | 9.83 | 9.85 | 26,831 |
| 08 Oct 13 |
9.88000 -0.11 |
10.01 | 9.85 | 10.00 | 18,908 |
| 07 Oct 13 |
9.99000 +0.02 |
9.99 | 9.88 | 9.96 | 23,386 |
| 04 Oct 13 |
9.97000 +0.07 |
10.00 | 9.85 | 9.90 | 37,620 |
| 03 Oct 13 |
9.90000 -0.21 |
10.22 | 9.85 | 10.18 | 48,973 |
| 02 Oct 13 |
10.11000 +0.30 |
10.83 | 9.82 | 9.86 | 81,069 |
| 01 Oct 13 |
9.81000 +0.42 |
9.85 | 9.20 | 9.38 | 34,333 |
| 30 Sep 13 |
9.39000 -0.01 |
9.40 | 9.03 | 9.05 | 37,945 |
| 27 Sep 13 |
9.40000 -0.01 |
9.44 | 9.12 | 9.41 | 63,927 |
| 26 Sep 13 |
9.41000 -0.01 |
9.46 | 9.16 | 9.45 | 82,805 |
| 25 Sep 13 |
9.42000 +0.38 |
9.43 | 9.04 | 9.04 | 151,239 |
| 24 Sep 13 |
9.04000 +0.29 |
9.07 | 8.69 | 8.69 | 26,533 |
| 23 Sep 13 |
8.75000 -0.25 |
9.00 | 8.45 | 9.00 | 52,142 |
| 20 Sep 13 |
9.00000 +0.43 |
9.08 | 8.60 | 8.60 | 53,509 |
| 19 Sep 13 |
8.57000 +0.25 |
8.70 | 8.37 | 8.38 | 41,648 |
| 18 Sep 13 |
8.32000 +0.06 |
8.37 | 8.24 | 8.24 | 34,877 |
| 17 Sep 13 |
8.26000 -0.11 |
8.38 | 8.24 | 8.37 | 14,888 |
| 16 Sep 13 |
8.37000 +0.29 |
8.44 | 8.05 | 8.09 | 95,779 |
| 13 Sep 13 |
8.08000 +0.06 |
8.08 | 7.95 | 8.00 | 32,132 |
| 12 Sep 13 |
8.02000 -0.03 |
8.05 | 7.95 | 8.05 | 28,234 |
| 11 Sep 13 |
8.05000 +0.03 |
8.05 | 7.90 | 8.03 | 35,863 |
| 10 Sep 13 |
8.02000 +0.03 |
8.05 | 7.94 | 8.00 | 38,871 |
| 09 Sep 13 |
7.99000 -0.05 |
8.04 | 7.90 | 8.04 | 38,792 |
| 06 Sep 13 |
8.04000 +0.26 |
8.05 | 7.78 | 7.78 | 199,291 |
| 05 Sep 13 |
7.78000 +0.01 |
7.88 | 7.51 | 7.80 | 60,682 |
| 04 Sep 13 |
7.77000 +0.12 |
8.05 | 7.55 | 7.75 | 317,059 |
| 03 Sep 13 |
7.65000 +0.22 |
7.65 | 7.28 | 7.43 | 146,983 |
| 02 Sep 13 |
7.43000 +0.33 |
7.45 | 7.17 | 7.20 | 46,885 |
| 30 Aug 13 |
7.10000 -0.15 |
7.26 | 7.08 | 7.25 | 20,459 |
| 29 Aug 13 |
7.25000 +0.20 |
7.25 | 7.05 | 7.06 | 30,427 |
| 28 Aug 13 |
7.05000 +0.02 |
7.05 | 6.81 | 6.83 | 34,432 |
| 27 Aug 13 |
7.03000 -0.05 |
7.05 | 6.96 | 7.03 | 50,687 |
| 26 Aug 13 |
7.08000 -0.07 |
7.12 | 7.04 | 7.12 | 33,917 |
| 23 Aug 13 |
7.15000 +0.05 |
7.23 | 7.06 | 7.19 | 47,819 |
| 22 Aug 13 |
7.10000 +0.23 |
7.20 | 6.84 | 6.84 | 63,232 |
| 21 Aug 13 |
6.87000 +0.07 |
6.89 | 6.78 | 6.78 | 6,238 |
| 20 Aug 13 |
6.80000 -0.12 |
6.92 | 6.68 | 6.75 | 23,174 |
| 19 Aug 13 |
6.92000 +0.02 |
6.93 | 6.65 | 6.81 | 29,975 |
| 16 Aug 13 |
6.90000 +0.00 |
6.94 | 6.85 | 6.88 | 7,432 |
| 15 Aug 13 |
6.90000 -0.13 |
7.04 | 6.90 | 7.03 | 39,727 |
| 14 Aug 13 |
7.03000 +0.14 |
7.03 | 6.82 | 6.84 | 38,984 |
| 13 Aug 13 |
6.89000 +0.32 |
6.98 | 6.58 | 6.59 | 96,834 |
| 12 Aug 13 |
6.57000 +0.08 |
6.57 | 6.47 | 6.49 | 18,269 |
| 09 Aug 13 |
6.49000 +0.05 |
6.52 | 6.42 | 6.44 | 20,169 |
| 08 Aug 13 |
6.44000 +0.00 |
6.47 | 6.44 | 6.44 | 10,457 |
| 07 Aug 13 |
6.44000 -0.06 |
6.50 | 6.42 | 6.50 | 15,460 |
| 06 Aug 13 |
6.50000 -0.03 |
6.58 | 6.47 | 6.49 | 48,622 |
| 05 Aug 13 |
6.53000 +0.03 |
6.55 | 6.40 | 6.49 | 30,105 |
| 02 Aug 13 |
6.50000 -0.04 |
6.61 | 6.42 | 6.52 | 30,135 |
| 01 Aug 13 |
6.54000 -0.14 |
6.75 | 6.49 | 6.66 | 65,018 |
| 31 Jul 13 |
6.68000 +0.03 |
6.68 | 6.54 | 6.61 | 17,799 |
| 30 Jul 13 |
6.65000 -0.10 |
6.74 | 6.45 | 6.74 | 33,081 |
| 29 Jul 13 |
6.75000 +0.10 |
6.75 | 6.67 | 6.67 | 9,648 |
| 26 Jul 13 |
6.65000 -0.08 |
6.80 | 6.59 | 6.77 | 10,142 |
| 25 Jul 13 |
6.73000 -0.05 |
6.80 | 6.71 | 6.80 | 7,948 |
| 24 Jul 13 |
6.78000 -0.02 |
6.85 | 6.78 | 6.80 | 10,912 |
| 23 Jul 13 |
6.80000 -0.04 |
6.86 | 6.77 | 6.82 | 9,326 |
| 22 Jul 13 |
6.84000 -0.20 |
7.02 | 6.84 | 7.01 | 14,876 |
| 19 Jul 13 |
7.04000 +0.12 |
7.08 | 6.94 | 6.98 | 15,684 |
| 18 Jul 13 |
6.92000 +0.00 |
6.98 | 6.88 | 6.92 | 4,946 |
| 17 Jul 13 |
6.92000 -0.08 |
6.99 | 6.85 | 6.88 | 10,542 |
| 16 Jul 13 |
7.00000 +0.04 |
7.00 | 6.86 | 6.99 | 21,191 |
| 15 Jul 13 |
6.96000 +0.11 |
6.98 | 6.84 | 6.84 | 5,475 |
| 12 Jul 13 |
6.85000 +0.12 |
6.99 | 6.74 | 6.74 | 33,356 |
| 11 Jul 13 |
6.73000 +0.01 |
6.80 | 6.71 | 6.75 | 6,606 |
| 10 Jul 13 |
6.72000 -0.13 |
6.89 | 6.60 | 6.89 | 25,431 |
| 09 Jul 13 |
6.85000 -0.01 |
6.90 | 6.80 | 6.85 | 4,713 |
| 08 Jul 13 |
6.86000 +0.00 |
7.00 | 6.80 | 6.90 | 36,145 |
| 05 Jul 13 |
6.86000 +0.23 |
6.89 | 6.65 | 6.72 | 34,946 |
| 04 Jul 13 |
6.63000 -0.04 |
6.73 | 6.62 | 6.70 | 19,997 |
| 03 Jul 13 |
6.67000 -0.02 |
6.76 | 6.53 | 6.76 | 16,207 |
| 02 Jul 13 |
6.69000 -0.10 |
6.81 | 6.67 | 6.69 | 10,147 |
| 01 Jul 13 |
6.79000 +0.38 |
6.89 | 6.45 | 6.45 | 63,640 |
| 28 Jun 13 |
6.41000 -0.04 |
6.50 | 6.35 | 6.43 | 3,658 |
| 27 Jun 13 |
6.45000 -0.04 |
6.52 | 6.45 | 6.52 | 5,078 |
| 26 Jun 13 |
6.49000 +0.28 |
6.50 | 6.16 | 6.22 | 11,576 |
| 25 Jun 13 |
6.21000 +0.11 |
6.29 | 6.15 | 6.20 | 7,819 |
| 24 Jun 13 |
6.10000 -0.30 |
6.40 | 6.05 | 6.40 | 23,766 |
| 21 Jun 13 |
6.40000 -0.06 |
6.55 | 6.40 | 6.44 | 14,207 |
| 20 Jun 13 |
6.46000 -0.11 |
6.55 | 6.45 | 6.47 | 13,164 |
| 19 Jun 13 |
6.57000 -0.05 |
6.61 | 6.50 | 6.61 | 14,004 |
| 18 Jun 13 |
6.62000 -0.08 |
6.71 | 6.62 | 6.66 | 4,758 |
| 17 Jun 13 |
6.70000 -0.10 |
6.85 | 6.66 | 6.80 | 15,328 |
| 14 Jun 13 |
6.80000 +0.31 |
6.85 | 6.50 | 6.58 | 63,327 |
| 13 Jun 13 |
6.49000 -0.10 |
6.50 | 6.46 | 6.46 | 7,103 |
| 12 Jun 13 |
6.59000 +0.10 |
6.66 | 6.47 | 6.47 | 16,795 |
| 11 Jun 13 |
6.49000 -0.12 |
6.63 | 6.49 | 6.60 | 8,424 |
| 10 Jun 13 |
6.61000 -0.05 |
6.69 | 6.61 | 6.61 | 6,597 |
| 07 Jun 13 |
6.66000 +0.13 |
6.74 | 6.53 | 6.53 | 41,144 |
| 06 Jun 13 |
6.53000 +0.05 |
6.53 | 6.47 | 6.47 | 13,292 |
| 05 Jun 13 |
6.48000 -0.20 |
6.59 | 6.47 | 6.59 | 13,074 |
| 04 Jun 13 |
6.68000 +0.04 |
6.68 | 6.56 | 6.68 | 5,320 |
| 03 Jun 13 |
6.64000 -0.02 |
6.68 | 6.55 | 6.66 | 9,490 |
| 31 May 13 |
6.66000 -0.09 |
6.75 | 6.62 | 6.75 | 22,563 |
| 30 May 13 |
6.75000 +0.04 |
6.76 | 6.62 | 6.70 | 22,814 |
| 29 May 13 |
6.71000 +0.24 |
6.76 | 6.42 | 6.50 | 76,509 |
| 28 May 13 |
6.47000 +0.23 |
6.49 | 6.34 | 6.34 | 20,402 |
| 27 May 13 |
6.24000 -0.02 |
6.34 | 6.23 | 6.23 | 7,468 |
| 24 May 13 |
6.26000 -0.12 |
6.47 | 6.20 | 6.47 | 15,330 |
| 23 May 13 |
6.38000 -0.26 |
6.60 | 6.22 | 6.60 | 30,202 |
| 22 May 13 |
6.64000 +0.13 |
6.79 | 6.55 | 6.55 | 37,965 |
| 21 May 13 |
6.51000 +0.18 |
6.51 | 6.28 | 6.34 | 44,584 |
| 20 May 13 |
6.33000 +0.14 |
6.34 | 6.03 | 6.15 | 16,223 |
| 17 May 13 |
6.19000 -0.05 |
6.37 | 6.17 | 6.17 | 22,058 |
| 16 May 13 |
6.24000 -0.06 |
6.31 | 6.20 | 6.25 | 5,547 |
| 15 May 13 |
6.30000 -0.05 |
6.35 | 6.14 | 6.26 | 35,714 |
| 14 May 13 |
6.35000 +0.08 |
6.37 | 6.28 | 6.28 | 4,951 |
| 13 May 13 |
6.27000 -0.10 |
6.35 | 6.27 | 6.30 | 12,813 |
| 10 May 13 |
6.37000 -0.03 |
6.41 | 6.28 | 6.37 | 15,082 |
| 09 May 13 |
6.40000 -0.04 |
6.44 | 6.21 | 6.44 | 5,126 |
| 08 May 13 |
6.44000 +0.02 |
6.46 | 6.31 | 6.45 | 10,975 |
| 07 May 13 |
6.42000 +0.04 |
6.43 | 6.34 | 6.38 | 13,868 |
| 06 May 13 |
6.38000 +0.08 |
6.38 | 6.21 | 6.24 | 11,097 |
| 03 May 13 |
6.30000 +0.11 |
6.39 | 6.17 | 6.17 | 27,496 |
| 02 May 13 |
6.19000 -0.16 |
6.30 | 6.18 | 6.22 | 16,970 |
| 30 Apr 13 |
6.35000 -0.04 |
6.39 | 6.18 | 6.39 | 12,861 |
| 29 Apr 13 |
6.39000 +0.09 |
6.40 | 6.30 | 6.36 | 18,692 |
| 26 Apr 13 |
6.30000 +0.12 |
6.30 | 6.15 | 6.19 | 12,971 |
| 25 Apr 13 |
6.18000 +0.12 |
6.18 | 6.02 | 6.02 | 3,860 |
| 24 Apr 13 |
6.06000 -0.03 |
6.20 | 6.01 | 6.10 | 17,558 |
| 23 Apr 13 |
6.09000 -0.01 |
6.16 | 5.99 | 6.16 | 6,578 |
| 22 Apr 13 |
6.10000 +0.29 |
6.19 | 5.75 | 5.81 | 34,889 |
| 19 Apr 13 |
5.81000 +0.21 |
5.95 | 5.62 | 5.62 | 27,379 |
| 18 Apr 13 |
5.60000 -0.49 |
6.01 | 5.55 | 6.00 | 57,491 |
| 17 Apr 13 |
6.09000 -0.06 |
6.25 | 6.00 | 6.25 | 52,476 |
| 16 Apr 13 |
6.15000 -0.45 |
6.31 | 6.10 | 6.30 | 109,274 |
| 15 Apr 13 |
6.60000 +0.00 |
6.65 | 6.54 | 6.55 | 21,145 |
| 12 Apr 13 |
6.60000 +0.00 |
6.68 | 6.59 | 6.62 | 16,131 |
| 11 Apr 13 |
6.60000 +0.02 |
6.69 | 6.42 | 6.42 | 23,855 |
| 10 Apr 13 |
6.58000 +0.28 |
6.58 | 6.30 | 6.41 | 25,692 |
| 09 Apr 13 |
6.30000 +0.04 |
6.40 | 6.26 | 6.39 | 50,071 |
| 08 Apr 13 |
6.26000 -0.32 |
6.60 | 6.26 | 6.45 | 27,151 |
| 05 Apr 13 |
6.58000 +0.18 |
6.89 | 6.37 | 6.60 | 108,600 |
| 04 Apr 13 |
6.40000 +0.00 |
6.49 | 6.32 | 6.45 | 24,895 |
| 03 Apr 13 |
6.40000 -0.35 |
6.75 | 6.25 | 6.75 | 71,825 |
| 02 Apr 13 |
6.75000 -0.10 |
6.82 | 6.73 | 6.82 | 34,042 |
| 28 Mar 13 |
6.85000 -0.13 |
6.95 | 6.81 | 6.89 | 26,163 |
| 27 Mar 13 |
6.98000 -0.07 |
7.07 | 6.78 | 7.06 | 22,834 |
| 26 Mar 13 |
7.05000 +0.15 |
7.10 | 6.86 | 6.86 | 24,254 |
| 25 Mar 13 |
6.90000 -0.13 |
7.10 | 6.73 | 7.01 | 32,408 |
| 22 Mar 13 |
7.03000 -0.02 |
7.21 | 6.71 | 6.99 | 64,134 |
| 21 Mar 13 |
7.05000 -0.01 |
7.15 | 6.91 | 7.06 | 39,911 |
| 20 Mar 13 |
7.06000 -0.03 |
7.13 | 7.06 | 7.11 | 16,034 |
| 19 Mar 13 |
7.09000 -0.14 |
7.22 | 7.09 | 7.20 | 21,455 |
| 18 Mar 13 |
7.23000 +0.00 |
7.24 | 7.06 | 7.08 | 41,408 |
| 15 Mar 13 |
7.23000 +0.07 |
7.28 | 7.07 | 7.08 | 31,836 |
| 14 Mar 13 |
7.16000 +0.01 |
7.22 | 7.02 | 7.20 | 39,300 |
| 13 Mar 13 |
7.15000 -0.09 |
7.26 | 7.10 | 7.26 | 26,922 |
| 12 Mar 13 |
7.24000 +0.13 |
7.25 | 7.08 | 7.12 | 41,381 |
| 11 Mar 13 |
7.11000 +0.02 |
7.16 | 6.90 | 7.09 | 38,499 |
| 08 Mar 13 |
7.09000 -0.12 |
7.29 | 7.00 | 7.28 | 77,178 |
| 07 Mar 13 |
7.21000 -0.08 |
7.45 | 6.58 | 7.30 | 187,510 |
| 06 Mar 13 |
7.29000 +0.20 |
7.41 | 7.12 | 7.15 | 71,742 |
| 05 Mar 13 |
7.09000 +0.09 |
7.23 | 7.05 | 7.09 | 36,511 |
| 04 Mar 13 |
7.00000 +0.10 |
7.03 | 6.86 | 6.87 | 29,716 |
| 01 Mar 13 |
6.90000 -0.19 |
7.09 | 6.81 | 7.09 | 38,839 |
| 28 Feb 13 |
7.09000 -0.04 |
7.26 | 7.09 | 7.26 | 35,344 |
| 27 Feb 13 |
7.13000 +0.14 |
7.31 | 6.95 | 6.99 | 56,125 |
| 26 Feb 13 |
6.99000 -0.06 |
7.10 | 6.90 | 6.91 | 53,298 |
| 25 Feb 13 |
7.05000 +0.12 |
7.33 | 6.97 | 7.09 | 91,275 |
| 22 Feb 13 |
6.93000 +0.03 |
7.12 | 6.90 | 6.90 | 68,812 |
| 21 Feb 13 |
6.90000 +0.08 |
6.90 | 6.79 | 6.89 | 79,795 |
| 20 Feb 13 |
6.82000 +0.00 |
7.00 | 6.82 | 6.87 | 37,961 |
| 19 Feb 13 |
6.82000 +0.08 |
6.98 | 6.71 | 6.71 | 53,473 |
| 18 Feb 13 |
6.74000 -0.12 |
6.89 | 6.70 | 6.84 | 49,064 |
| 15 Feb 13 |
6.86000 -0.16 |
7.11 | 6.78 | 6.92 | 127,412 |
| 14 Feb 13 |
7.02000 +0.79 |
7.07 | 6.35 | 6.35 | 356,003 |
| 13 Feb 13 |
6.23000 +0.01 |
6.28 | 6.15 | 6.24 | 22,958 |
| 12 Feb 13 |
6.22000 +0.24 |
6.33 | 5.99 | 6.00 | 70,647 |
| 11 Feb 13 |
5.98000 -0.01 |
6.10 | 5.94 | 5.94 | 23,921 |
| 08 Feb 13 |
5.99000 +0.04 |
6.15 | 5.99 | 6.15 | 8,937 |
| 07 Feb 13 |
5.95000 -0.10 |
6.06 | 5.95 | 6.05 | 34,394 |
| 06 Feb 13 |
6.05000 +0.08 |
6.16 | 5.95 | 5.97 | 34,285 |
| 05 Feb 13 |
5.97000 -0.08 |
6.00 | 5.91 | 5.94 | 35,767 |
| 04 Feb 13 |
6.05000 -0.15 |
6.26 | 5.94 | 6.18 | 57,151 |
| 01 Feb 13 |
6.20000 +0.09 |
6.23 | 5.95 | 5.95 | 33,327 |
| 31 Jan 13 |
6.11000 +0.16 |
6.14 | 5.82 | 6.08 | 36,438 |
| 30 Jan 13 |
5.95000 -0.28 |
6.32 | 5.72 | 6.32 | 70,186 |
| 29 Jan 13 |
6.23000 -0.06 |
6.33 | 6.17 | 6.17 | 48,360 |
| 28 Jan 13 |
6.29000 -0.10 |
6.44 | 6.20 | 6.40 | 38,599 |
| 25 Jan 13 |
6.39000 +0.06 |
6.48 | 6.34 | 6.35 | 45,660 |
| 24 Jan 13 |
6.33000 +0.08 |
6.51 | 6.00 | 6.22 | 184,669 |
| 23 Jan 13 |
6.25000 +0.56 |
6.25 | 5.60 | 5.70 | 227,074 |
| 22 Jan 13 |
5.69000 +0.03 |
5.76 | 5.54 | 5.70 | 89,236 |
| 21 Jan 13 |
5.66000 +0.03 |
5.74 | 5.55 | 5.55 | 36,324 |
| 18 Jan 13 |
5.63000 +0.05 |
5.72 | 5.46 | 5.46 | 43,565 |
| 17 Jan 13 |
5.58000 +0.01 |
5.64 | 5.51 | 5.51 | 22,213 |
| 16 Jan 13 |
5.57000 -0.09 |
5.61 | 5.46 | 5.54 | 37,291 |
| 15 Jan 13 |
5.66000 -0.11 |
5.74 | 5.52 | 5.74 | 33,037 |
| 14 Jan 13 |
5.77000 +0.02 |
5.80 | 5.73 | 5.74 | 13,940 |
| 11 Jan 13 |
5.75000 -0.04 |
5.83 | 5.70 | 5.78 | 19,722 |
| 10 Jan 13 |
5.79000 +0.07 |
5.79 | 5.68 | 5.75 | 16,980 |
| 09 Jan 13 |
5.72000 +0.06 |
5.83 | 5.65 | 5.78 | 27,007 |
| 08 Jan 13 |
5.66000 -0.04 |
5.90 | 5.65 | 5.70 | 76,453 |
| 07 Jan 13 |
5.70000 -0.04 |
5.72 | 5.60 | 5.70 | 41,229 |
| 04 Jan 13 |
5.74000 -0.10 |
5.79 | 5.66 | 5.74 | 48,782 |
| 03 Jan 13 |
5.84000 +0.18 |
5.88 | 5.67 | 5.69 | 99,991 |
| 02 Jan 13 |
5.66000 +0.21 |
5.69 | 5.56 | 5.60 | 124,541 |
| 31 Dec 12 |
5.45000 +0.05 |
5.49 | 5.19 | 5.40 | 20,948 |
| 28 Dec 12 |
5.40000 -0.13 |
5.55 | 5.40 | 5.55 | 30,077 |
| 27 Dec 12 |
5.53000 +0.33 |
5.55 | 5.15 | 5.20 | 141,758 |
| 24 Dec 12 |
5.20000 -0.01 |
5.22 | 5.14 | 5.18 | 20,657 |
| 21 Dec 12 |
5.21000 -0.03 |
5.22 | 5.10 | 5.16 | 32,810 |
| 20 Dec 12 |
5.24000 +0.04 |
5.24 | 5.15 | 5.15 | 30,284 |
| 19 Dec 12 |
5.20000 +0.10 |
5.20 | 5.06 | 5.16 | 47,279 |
| 18 Dec 12 |
5.10000 -0.10 |
5.25 | 5.06 | 5.21 | 42,292 |
| 17 Dec 12 |
5.20000 +0.01 |
5.20 | 5.12 | 5.15 | 18,123 |
| 14 Dec 12 |
5.19000 +0.10 |
5.22 | 5.01 | 5.09 | 65,602 |
| 13 Dec 12 |
5.09000 -0.14 |
5.23 | 5.09 | 5.23 | 32,342 |
| 12 Dec 12 |
5.23000 +0.22 |
5.30 | 4.97 | 4.97 | 97,785 |
| 11 Dec 12 |
5.01000 +0.02 |
5.02 | 4.93 | 4.96 | 22,236 |
| 10 Dec 12 |
4.99000 -0.06 |
5.02 | 4.91 | 4.91 | 21,118 |
| 07 Dec 12 |
5.05000 +0.02 |
5.08 | 4.95 | 5.00 | 16,703 |
| 06 Dec 12 |
5.03000 +0.03 |
5.08 | 4.97 | 5.02 | 20,226 |
| 05 Dec 12 |
5.00000 -0.02 |
5.07 | 4.92 | 5.02 | 34,304 |
| 04 Dec 12 |
5.02000 -0.08 |
5.12 | 4.94 | 5.10 | 36,275 |
| 03 Dec 12 |
5.10000 -0.07 |
5.20 | 5.10 | 5.16 | 31,290 |
| 30 Nov 12 |
5.17000 -0.08 |
5.30 | 5.16 | 5.21 | 43,491 |
| 29 Nov 12 |
5.25000 +0.18 |
5.29 | 5.12 | 5.14 | 68,388 |
| 28 Nov 12 |
5.07000 +0.10 |
5.08 | 4.98 | 5.08 | 16,787 |
| 27 Nov 12 |
4.97000 +0.01 |
5.07 | 4.97 | 5.00 | 19,938 |
| 26 Nov 12 |
4.96000 -0.12 |
5.06 | 4.91 | 5.06 | 30,549 |
| 23 Nov 12 |
5.08000 -0.12 |
5.29 | 5.02 | 5.25 | 42,829 |
| 22 Nov 12 |
5.20000 +0.22 |
5.33 | 4.98 | 4.99 | 166,971 |
| 21 Nov 12 |
4.98000 +0.40 |
5.00 | 4.54 | 4.55 | 155,015 |
| 20 Nov 12 |
4.58000 -0.02 |
4.61 | 4.47 | 4.61 | 49,340 |
| 19 Nov 12 |
4.60000 +0.05 |
4.79 | 4.58 | 4.79 | 21,434 |
| 16 Nov 12 |
4.55000 -0.13 |
4.68 | 4.55 | 4.68 | 27,124 |
| 15 Nov 12 |
4.68000 -0.09 |
4.74 | 4.66 | 4.69 | 15,459 |
| 14 Nov 12 |
4.77000 +0.00 |
4.80 | 4.75 | 4.80 | 10,160 |
| 13 Nov 12 |
4.77000 -0.01 |
4.79 | 4.62 | 4.78 | 28,633 |
| 12 Nov 12 |
4.78000 -0.01 |
4.82 | 4.74 | 4.79 | 18,788 |
| 09 Nov 12 |
4.79000 -0.03 |
4.82 | 4.74 | 4.82 | 6,966 |
| 08 Nov 12 |
4.82000 +0.01 |
4.92 | 4.74 | 4.78 | 20,105 |
| 07 Nov 12 |
4.81000 -0.12 |
4.98 | 4.80 | 4.95 | 34,645 |
| 06 Nov 12 |
4.93000 +0.09 |
4.93 | 4.78 | 4.84 | 24,634 |
| 05 Nov 12 |
4.84000 +0.02 |
4.85 | 4.72 | 4.75 | 21,281 |
| 02 Nov 12 |
4.82000 +0.00 |
4.86 | 4.79 | 4.86 | 25,737 |
| 01 Nov 12 |
4.82000 +0.06 |
4.90 | 4.74 | 4.76 | 27,242 |
| 31 Oct 12 |
4.76000 -0.12 |
5.05 | 4.72 | 4.89 | 54,700 |
| 30 Oct 12 |
4.88000 -0.07 |
4.97 | 4.85 | 4.95 | 33,988 |
| 29 Oct 12 |
4.95000 +0.18 |
4.95 | 4.66 | 4.85 | 58,175 |
| 26 Oct 12 |
4.77000 +0.01 |
4.86 | 4.62 | 4.86 | 77,048 |
| 25 Oct 12 |
4.76000 -0.20 |
5.06 | 4.75 | 5.06 | 82,319 |
| 24 Oct 12 |
4.96000 -0.02 |
5.07 | 4.88 | 5.00 | 57,874 |
| 23 Oct 12 |
4.98000 -0.13 |
5.15 | 4.97 | 5.09 | 90,317 |
| 22 Oct 12 |
5.11000 +0.05 |
5.23 | 5.10 | 5.23 | 22,272 |
| 19 Oct 12 |
5.06000 -0.34 |
5.53 | 5.00 | 5.46 | 196,369 |
| 18 Oct 12 |
5.40000 -0.03 |
5.49 | 5.40 | 5.44 | 33,635 |
| 17 Oct 12 |
5.43000 -0.33 |
5.57 | 5.34 | 5.52 | 130,162 |
| 16 Oct 12 |
5.76000 +0.12 |
5.89 | 5.59 | 5.70 | 99,193 |
| 15 Oct 12 |
5.64000 +0.02 |
5.69 | 5.53 | 5.60 | 26,601 |
| 12 Oct 12 |
5.62000 -0.04 |
5.78 | 5.52 | 5.78 | 33,743 |
| 11 Oct 12 |
5.66000 +0.22 |
5.76 | 5.39 | 5.40 | 55,600 |
| 10 Oct 12 |
5.44000 -0.07 |
5.60 | 5.41 | 5.55 | 26,448 |
| 09 Oct 12 |
5.51000 -0.20 |
5.79 | 5.48 | 5.68 | 59,711 |
| 08 Oct 12 |
5.71000 -0.23 |
5.99 | 5.70 | 5.90 | 26,757 |
| 05 Oct 12 |
5.94000 +0.09 |
6.01 | 5.77 | 5.77 | 49,315 |
| 04 Oct 12 |
5.85000 +0.00 |
6.13 | 5.81 | 5.88 | 29,527 |
| 03 Oct 12 |
5.85000 +0.15 |
5.91 | 5.68 | 5.68 | 37,204 |
| 02 Oct 12 |
5.70000 +0.02 |
6.00 | 5.60 | 5.65 | 84,281 |
| 01 Oct 12 |
5.68000 +0.03 |
5.76 | 5.59 | 5.59 | 29,966 |
| 28 Sep 12 |
5.65000 +0.08 |
5.77 | 5.53 | 5.61 | 49,921 |
| 27 Sep 12 |
5.57000 -0.05 |
5.69 | 5.51 | 5.63 | 63,715 |
| 26 Sep 12 |
5.62000 -0.33 |
5.86 | 5.56 | 5.86 | 93,349 |
| 25 Sep 12 |
5.95000 -0.08 |
6.17 | 5.85 | 6.02 | 51,906 |
| 24 Sep 12 |
6.03000 -0.07 |
6.34 | 5.87 | 6.15 | 54,140 |
| 21 Sep 12 |
6.10000 -0.20 |
6.40 | 6.09 | 6.40 | 52,788 |
| 20 Sep 12 |
6.30000 -0.22 |
6.54 | 6.20 | 6.53 | 40,264 |
| 19 Sep 12 |
6.52000 -0.06 |
6.74 | 6.49 | 6.74 | 27,620 |
| 18 Sep 12 |
6.58000 -0.12 |
6.78 | 6.47 | 6.78 | 45,240 |
| 17 Sep 12 |
6.70000 +0.03 |
6.80 | 6.64 | 6.72 | 38,283 |
| 14 Sep 12 |
6.67000 +0.23 |
6.80 | 6.60 | 6.60 | 126,093 |
| 13 Sep 12 |
6.44000 -0.01 |
6.57 | 6.39 | 6.57 | 48,729 |
| 12 Sep 12 |
6.45000 +0.10 |
6.50 | 6.36 | 6.36 | 53,291 |
| 11 Sep 12 |
6.35000 -0.17 |
6.56 | 6.31 | 6.49 | 72,549 |
| 10 Sep 12 |
6.52000 +0.33 |
6.64 | 6.22 | 6.23 | 137,965 |
| 07 Sep 12 |
6.19000 -0.06 |
6.29 | 6.19 | 6.27 | 64,333 |
| 06 Sep 12 |
6.25000 +0.00 |
6.27 | 6.18 | 6.25 | 70,617 |
| 05 Sep 12 |
6.25000 +0.40 |
6.30 | 6.02 | 6.02 | 191,549 |
| 04 Sep 12 |
5.85000 -0.05 |
5.97 | 5.81 | 5.97 | 24,115 |
| 03 Sep 12 |
5.90000 -0.13 |
6.07 | 5.90 | 6.03 | 21,634 |
| 31 Aug 12 |
6.03000 +0.17 |
6.05 | 5.81 | 5.85 | 62,832 |
| 30 Aug 12 |
5.86000 -0.30 |
6.07 | 5.82 | 5.90 | 68,913 |
| 29 Aug 12 |
6.16000 +0.21 |
6.24 | 5.94 | 6.08 | 43,468 |
| 28 Aug 12 |
5.95000 -0.06 |
6.07 | 5.85 | 5.85 | 17,970 |
| 27 Aug 12 |
6.01000 +0.13 |
6.07 | 5.86 | 5.90 | 27,072 |
| 24 Aug 12 |
5.88000 -0.25 |
6.15 | 5.82 | 6.01 | 85,483 |
| 23 Aug 12 |
6.13000 -0.15 |
6.58 | 6.00 | 6.27 | 96,045 |
| 22 Aug 12 |
6.28000 -0.01 |
6.29 | 6.14 | 6.24 | 49,126 |
| 21 Aug 12 |
6.29000 +0.39 |
6.29 | 5.89 | 5.89 | 122,578 |
| 20 Aug 12 |
5.90000 +0.21 |
6.11 | 5.62 | 5.70 | 141,346 |
| 17 Aug 12 |
5.69000 +0.04 |
5.70 | 5.60 | 5.70 | 45,477 |
| 16 Aug 12 |
5.65000 +0.04 |
5.70 | 5.62 | 5.63 | 13,467 |
| 15 Aug 12 |
5.61000 -0.09 |
5.67 | 5.56 | 5.56 | 8,033 |
| 14 Aug 12 |
5.70000 +0.07 |
5.70 | 5.55 | 5.64 | 7,748 |
| 13 Aug 12 |
5.63000 -0.07 |
5.70 | 5.63 | 5.70 | 7,902 |
| 10 Aug 12 |
5.70000 +0.09 |
5.70 | 5.55 | 5.61 | 12,994 |
| 09 Aug 12 |
5.61000 -0.05 |
5.65 | 5.57 | 5.65 | 7,765 |
| 08 Aug 12 |
5.66000 -0.04 |
5.69 | 5.42 | 5.61 | 45,699 |
| 07 Aug 12 |
5.70000 +0.34 |
5.81 | 5.36 | 5.36 | 79,529 |
| 06 Aug 12 |
5.36000 +0.00 |
5.58 | 5.29 | 5.39 | 116,934 |
| 03 Aug 12 |
5.36000 +0.14 |
5.36 | 5.20 | 5.20 | 8,620 |
| 02 Aug 12 |
5.22000 -0.33 |
5.49 | 5.10 | 5.34 | 30,880 |
| 01 Aug 12 |
5.55000 +0.06 |
5.55 | 5.40 | 5.42 | 17,108 |
| 31 Jul 12 |
5.49000 +0.12 |
5.49 | 5.32 | 5.37 | 38,735 |
| 30 Jul 12 |
5.37000 +0.09 |
5.38 | 5.20 | 5.21 | 12,700 |
| 27 Jul 12 |
5.28000 +0.11 |
5.47 | 5.15 | 5.15 | 40,504 |
| 26 Jul 12 |
5.17000 +0.20 |
5.20 | 4.97 | 4.97 | 53,567 |
| 25 Jul 12 |
4.97000 -0.04 |
5.10 | 4.97 | 5.01 | 15,745 |
| 24 Jul 12 |
5.01000 +0.00 |
5.05 | 4.95 | 5.00 | 21,884 |
| 23 Jul 12 |
5.01000 -0.22 |
5.15 | 4.91 | 5.15 | 45,496 |
| 20 Jul 12 |
5.23000 -0.20 |
5.40 | 5.12 | 5.40 | 27,369 |
| 19 Jul 12 |
5.43000 +0.09 |
5.48 | 5.30 | 5.30 | 21,412 |
| 18 Jul 12 |
5.34000 +0.01 |
5.38 | 5.17 | 5.28 | 16,855 |
| 17 Jul 12 |
5.33000 +0.03 |
5.40 | 5.05 | 5.40 | 32,471 |
| 16 Jul 12 |
5.30000 -0.02 |
5.38 | 5.25 | 5.34 | 8,395 |
| 13 Jul 12 |
5.32000 -0.01 |
5.40 | 5.31 | 5.34 | 25,159 |
| 12 Jul 12 |
5.33000 -0.21 |
5.50 | 5.33 | 5.49 | 15,657 |
| 11 Jul 12 |
5.54000 -0.08 |
5.62 | 5.42 | 5.62 | 40,423 |
| 10 Jul 12 |
5.62000 -0.04 |
5.74 | 5.61 | 5.72 | 23,323 |
| 09 Jul 12 |
5.66000 -0.04 |
5.78 | 5.61 | 5.70 | 27,712 |
| 06 Jul 12 |
5.70000 +0.04 |
5.74 | 5.55 | 5.60 | 28,544 |
| 05 Jul 12 |
5.66000 -0.05 |
5.85 | 5.62 | 5.72 | 44,668 |
| 04 Jul 12 |
5.71000 +0.04 |
5.74 | 5.62 | 5.73 | 22,966 |
| 03 Jul 12 |
5.67000 +0.09 |
5.80 | 5.56 | 5.67 | 52,877 |
| 02 Jul 12 |
5.58000 +0.18 |
5.72 | 5.45 | 5.63 | 51,273 |
| 29 Jun 12 |
5.40000 +0.31 |
5.65 | 5.27 | 5.39 | 95,882 |
| 28 Jun 12 |
5.09000 -0.06 |
5.27 | 5.08 | 5.20 | 24,790 |
| 27 Jun 12 |
5.15000 -0.04 |
5.27 | 5.14 | 5.27 | 31,158 |
| 26 Jun 12 |
5.19000 -0.05 |
5.31 | 5.12 | 5.31 | 33,507 |
| 25 Jun 12 |
5.24000 -0.33 |
5.55 | 5.20 | 5.55 | 46,657 |
| 22 Jun 12 |
5.57000 -0.14 |
5.72 | 5.49 | 5.55 | 18,169 |
| 21 Jun 12 |
5.71000 -0.08 |
5.94 | 5.71 | 5.79 | 27,812 |
| 20 Jun 12 |
5.79000 +0.05 |
5.83 | 5.71 | 5.73 | 17,794 |
| 19 Jun 12 |
5.74000 +0.24 |
5.75 | 5.50 | 5.50 | 14,031 |
| 18 Jun 12 |
5.50000 -0.02 |
5.88 | 5.48 | 5.75 | 50,718 |
| 15 Jun 12 |
5.52000 +0.22 |
5.58 | 5.29 | 5.58 | 23,816 |
| 14 Jun 12 |
5.30000 -0.20 |
5.64 | 5.20 | 5.64 | 29,590 |
| 13 Jun 12 |
5.50000 -0.25 |
5.71 | 5.46 | 5.71 | 29,720 |
| 12 Jun 12 |
5.75000 +0.01 |
5.90 | 5.60 | 5.90 | 26,777 |
| 11 Jun 12 |
5.74000 +0.42 |
6.20 | 5.57 | 5.66 | 129,850 |
| 08 Jun 12 |
5.32000 -0.24 |
5.44 | 5.08 | 5.37 | 43,040 |
| 07 Jun 12 |
5.56000 -0.04 |
5.77 | 5.47 | 5.74 | 45,481 |
| 06 Jun 12 |
5.60000 +0.20 |
5.74 | 5.40 | 5.42 | 60,136 |
| 05 Jun 12 |
5.40000 +0.08 |
5.45 | 5.26 | 5.32 | 31,411 |
| 04 Jun 12 |
5.32000 +0.18 |
5.47 | 4.91 | 5.04 | 45,935 |
| 01 Jun 12 |
5.14000 -0.13 |
5.50 | 5.05 | 5.33 | 25,954 |
| 31 May 12 |
5.27000 -0.23 |
5.55 | 5.27 | 5.55 | 52,538 |
| 30 May 12 |
5.50000 -0.31 |
5.85 | 5.41 | 5.82 | 40,052 |
| 29 May 12 |
5.81000 +0.00 |
6.06 | 5.80 | 6.00 | 55,157 |
| 28 May 12 |
5.81000 -0.18 |
6.09 | 5.80 | 5.92 | 14,707 |
| 25 May 12 |
5.99000 +0.01 |
6.14 | 5.88 | 6.03 | 13,286 |
| 24 May 12 |
5.98000 +0.03 |
6.16 | 5.98 | 6.00 | 22,891 |
| 23 May 12 |
5.95000 -0.19 |
6.37 | 5.92 | 6.20 | 39,684 |
| 22 May 12 |
6.14000 +0.21 |
6.16 | 5.91 | 5.91 | 41,352 |
| 21 May 12 |
5.93000 +0.15 |
5.93 | 5.71 | 5.80 | 15,245 |
| 18 May 12 |
5.78000 -0.03 |
5.95 | 5.70 | 5.80 | 24,872 |
| 17 May 12 |
5.81000 -0.14 |
6.03 | 5.80 | 5.96 | 13,720 |
| 16 May 12 |
5.95000 -0.15 |
6.13 | 5.82 | 5.98 | 23,348 |
| 15 May 12 |
6.10000 +0.00 |
6.20 | 6.00 | 6.19 | 71,872 |
| 14 May 12 |
6.10000 -0.27 |
6.40 | 6.02 | 6.28 | 54,288 |
| 11 May 12 |
6.37000 -0.24 |
6.61 | 6.33 | 6.57 | 59,127 |
| 10 May 12 |
6.61000 -0.01 |
6.77 | 6.57 | 6.67 | 19,455 |
| 09 May 12 |
6.62000 -0.05 |
6.95 | 6.52 | 6.61 | 50,728 |
| 08 May 12 |
6.67000 -0.24 |
7.00 | 6.66 | 7.00 | 36,851 |
| 07 May 12 |
6.91000 -0.14 |
7.00 | 6.64 | 6.89 | 71,118 |
| 04 May 12 |
7.05000 -0.55 |
7.71 | 7.00 | 7.61 | 93,300 |
| 03 May 12 |
7.60000 -0.22 |
7.99 | 7.60 | 7.88 | 18,234 |
| 02 May 12 |
7.82000 -0.23 |
8.17 | 7.77 | 8.02 | 12,354 |
| 30 Apr 12 |
8.05000 -0.06 |
8.18 | 8.00 | 8.02 | 21,110 |
| 27 Apr 12 |
8.11000 +0.28 |
8.15 | 7.73 | 7.77 | 22,772 |
| 26 Apr 12 |
7.83000 -0.18 |
8.11 | 7.63 | 8.09 | 31,489 |
| 25 Apr 12 |
8.01000 +0.31 |
8.05 | 7.52 | 7.66 | 45,176 |
| 24 Apr 12 |
7.70000 +0.24 |
7.80 | 7.32 | 7.41 | 32,684 |
| 23 Apr 12 |
7.46000 -0.65 |
7.98 | 7.37 | 7.98 | 62,699 |
| 20 Apr 12 |
8.11000 -0.21 |
8.39 | 7.88 | 8.32 | 43,208 |
| 19 Apr 12 |
8.32000 -0.04 |
8.57 | 8.10 | 8.36 | 43,653 |
| 18 Apr 12 |
8.36000 +0.01 |
9.07 | 8.15 | 8.62 | 98,470 |
| 17 Apr 12 |
8.35000 +0.55 |
8.44 | 7.75 | 7.75 | 44,646 |
| 16 Apr 12 |
7.80000 -0.16 |
7.96 | 7.76 | 7.88 | 49,490 |
| 13 Apr 12 |
7.96000 -0.04 |
8.15 | 7.86 | 8.00 | 64,746 |
| 12 Apr 12 |
8.00000 +0.55 |
8.10 | 7.50 | 7.52 | 59,010 |
| 11 Apr 12 |
7.45000 +0.15 |
7.64 | 7.25 | 7.31 | 45,048 |
| 10 Apr 12 |
7.30000 -0.63 |
7.90 | 7.30 | 7.74 | 91,277 |
| 05 Apr 12 |
7.93000 -0.10 |
8.10 | 7.49 | 8.10 | 84,420 |
| 04 Apr 12 |
8.03000 -0.54 |
8.44 | 8.00 | 8.44 | 76,275 |
| 03 Apr 12 |
8.57000 -0.36 |
9.09 | 8.50 | 8.98 | 56,769 |
| 02 Apr 12 |
8.93000 +0.32 |
9.00 | 8.48 | 8.67 | 66,802 |
| 30 Mar 12 |
8.61000 +0.29 |
8.69 | 8.45 | 8.45 | 40,835 |
| 29 Mar 12 |
8.32000 -0.40 |
8.72 | 8.30 | 8.64 | 67,801 |
| 28 Mar 12 |
8.72000 -0.15 |
8.89 | 8.62 | 8.89 | 26,243 |
| 27 Mar 12 |
8.87000 +0.07 |
9.00 | 8.86 | 8.98 | 41,683 |
| 26 Mar 12 |
8.80000 +0.10 |
8.85 | 8.46 | 8.84 | 72,224 |
| 23 Mar 12 |
8.70000 +0.07 |
9.01 | 8.43 | 8.64 | 77,202 |
| 22 Mar 12 |
8.63000 -0.35 |
8.93 | 8.56 | 8.93 | 59,783 |
| 21 Mar 12 |
8.98000 -0.10 |
9.24 | 8.88 | 9.10 | 31,898 |
| 20 Mar 12 |
9.08000 -0.17 |
9.30 | 8.94 | 9.28 | 51,830 |
| 19 Mar 12 |
9.25000 +0.37 |
9.28 | 8.87 | 9.08 | 68,691 |
| 16 Mar 12 |
8.88000 -0.23 |
9.19 | 8.80 | 9.13 | 104,794 |
| 15 Mar 12 |
9.11000 +0.25 |
9.25 | 8.95 | 9.00 | 89,897 |
| 14 Mar 12 |
8.86000 -0.43 |
9.65 | 8.85 | 9.35 | 187,761 |
| 13 Mar 12 |
9.29000 +0.81 |
9.45 | 8.60 | 8.60 | 224,755 |
| 12 Mar 12 |
8.48000 +0.46 |
8.53 | 8.01 | 8.07 | 192,961 |
| 09 Mar 12 |
8.02000 -0.26 |
8.45 | 7.98 | 8.23 | 143,729 |
| 08 Mar 12 |
8.28000 +1.66 |
8.64 | 7.15 | 7.24 | 596,411 |
| 07 Mar 12 |
6.62000 +0.06 |
6.69 | 6.40 | 6.52 | 46,428 |
| 06 Mar 12 |
6.56000 -0.52 |
7.10 | 6.50 | 7.10 | 53,101 |
| 05 Mar 12 |
7.08000 -0.20 |
7.29 | 7.08 | 7.28 | 36,502 |
| 02 Mar 12 |
7.28000 +0.01 |
7.35 | 7.26 | 7.32 | 12,878 |
| 01 Mar 12 |
7.27000 +0.03 |
7.30 | 7.12 | 7.17 | 15,681 |
| 29 Feb 12 |
7.24000 +0.16 |
7.32 | 7.05 | 7.12 | 42,128 |
| 28 Feb 12 |
7.08000 -0.03 |
7.16 | 7.05 | 7.15 | 18,604 |
| 27 Feb 12 |
7.11000 -0.07 |
7.16 | 7.04 | 7.13 | 26,767 |
| 24 Feb 12 |
7.18000 +0.08 |
7.30 | 7.08 | 7.17 | 36,157 |
| 23 Feb 12 |
7.10000 -0.31 |
7.46 | 6.88 | 7.42 | 70,570 |
| 22 Feb 12 |
7.41000 -0.23 |
7.58 | 7.32 | 7.42 | 41,368 |
| 21 Feb 12 |
7.64000 -0.16 |
7.91 | 7.35 | 7.86 | 88,488 |
| 20 Feb 12 |
7.80000 +0.30 |
7.85 | 7.50 | 7.50 | 85,715 |
| 17 Feb 12 |
7.50000 +0.03 |
7.75 | 7.48 | 7.57 | 69,146 |
| 16 Feb 12 |
7.47000 -0.06 |
7.56 | 7.32 | 7.52 | 36,293 |
| 15 Feb 12 |
7.53000 +0.59 |
7.88 | 7.36 | 7.63 | 176,604 |
| 14 Feb 12 |
6.94000 -0.16 |
7.14 | 6.81 | 7.06 | 58,646 |
| 13 Feb 12 |
7.10000 -0.27 |
7.58 | 7.10 | 7.41 | 66,871 |
| 10 Feb 12 |
7.37000 -0.04 |
7.50 | 7.26 | 7.34 | 69,779 |
| 09 Feb 12 |
7.41000 +0.22 |
7.44 | 7.23 | 7.28 | 69,282 |
| 08 Feb 12 |
7.19000 -0.21 |
7.50 | 7.05 | 7.45 | 131,567 |
| 07 Feb 12 |
7.40000 -0.29 |
7.69 | 7.21 | 7.69 | 80,714 |
| 06 Feb 12 |
7.69000 -0.10 |
7.83 | 7.54 | 7.83 | 51,308 |
| 03 Feb 12 |
7.79000 +0.18 |
8.00 | 7.57 | 7.60 | 136,095 |
| 02 Feb 12 |
7.61000 +0.01 |
7.71 | 7.46 | 7.68 | 46,679 |
| 01 Feb 12 |
7.60000 +0.61 |
7.66 | 7.13 | 7.15 | 106,622 |
| 31 Jan 12 |
6.99000 +0.09 |
7.16 | 6.96 | 7.01 | 50,085 |
| 30 Jan 12 |
6.90000 -0.28 |
7.29 | 6.90 | 7.09 | 57,683 |
| 27 Jan 12 |
7.18000 +0.29 |
7.37 | 6.80 | 6.83 | 123,885 |
| 26 Jan 12 |
6.89000 +0.39 |
6.89 | 6.56 | 6.70 | 38,767 |
| 25 Jan 12 |
6.50000 -0.06 |
6.60 | 6.32 | 6.48 | 30,655 |
| 24 Jan 12 |
6.56000 -0.22 |
6.77 | 6.46 | 6.77 | 48,051 |
| 23 Jan 12 |
6.78000 +0.22 |
6.87 | 6.68 | 6.73 | 34,823 |
| 20 Jan 12 |
6.56000 -0.05 |
6.70 | 6.52 | 6.66 | 25,739 |
| 19 Jan 12 |
6.61000 +0.21 |
6.79 | 6.38 | 6.48 | 108,613 |
| 18 Jan 12 |
6.40000 -0.06 |
6.54 | 6.31 | 6.52 | 87,913 |
| 17 Jan 12 |
6.46000 +0.66 |
6.72 | 5.87 | 5.87 | 267,324 |
| 16 Jan 12 |
5.80000 -0.07 |
5.94 | 5.34 | 5.84 | 52,127 |
| 13 Jan 12 |
5.87000 +0.30 |
6.10 | 5.57 | 5.64 | 178,777 |
| 12 Jan 12 |
5.57000 +0.14 |
5.65 | 5.42 | 5.48 | 110,483 |
| 11 Jan 12 |
5.43000 -0.10 |
5.63 | 5.29 | 5.54 | 59,003 |
| 10 Jan 12 |
5.53000 +0.53 |
5.53 | 5.03 | 5.03 | 145,930 |
| 09 Jan 12 |
5.00000 -0.12 |
5.17 | 4.86 | 5.16 | 66,876 |
| 06 Jan 12 |
5.12000 -0.13 |
5.34 | 5.09 | 5.25 | 28,249 |
| 05 Jan 12 |
5.25000 +0.01 |
5.44 | 5.22 | 5.24 | 24,474 |
| 04 Jan 12 |
5.24000 -0.21 |
5.49 | 5.18 | 5.42 | 52,698 |
| 03 Jan 12 |
5.45000 +0.20 |
5.58 | 5.08 | 5.35 | 108,520 |
| 02 Jan 12 |
5.25000 +0.56 |
5.42 | 4.72 | 4.79 | 159,549 |
| 30 Dec 11 |
4.69000 +0.03 |
4.76 | 4.50 | 4.76 | 42,760 |
| 29 Dec 11 |
4.66000 +0.24 |
4.70 | 4.51 | 4.51 | 50,796 |
| 28 Dec 11 |
4.42000 -0.34 |
4.84 | 4.42 | 4.75 | 141,379 |
| 27 Dec 11 |
4.76000 +0.07 |
4.87 | 4.65 | 4.65 | 29,066 |
| 23 Dec 11 |
4.69000 -0.15 |
5.10 | 4.61 | 4.98 | 65,295 |
| 22 Dec 11 |
4.84000 -0.09 |
5.02 | 4.75 | 4.90 | 29,873 |
| 21 Dec 11 |
4.93000 -0.01 |
5.12 | 4.67 | 4.97 | 36,905 |
| 20 Dec 11 |
4.94000 +0.37 |
4.96 | 4.55 | 4.55 | 36,366 |
| 19 Dec 11 |
4.57000 -0.12 |
4.74 | 4.47 | 4.65 | 62,000 |
| 16 Dec 11 |
4.69000 -0.25 |
5.05 | 4.61 | 4.97 | 35,679 |
| 15 Dec 11 |
4.94000 -0.12 |
5.21 | 4.91 | 5.05 | 38,941 |
| 14 Dec 11 |
5.06000 -0.40 |
5.56 | 5.04 | 5.49 | 60,043 |
| 13 Dec 11 |
5.46000 -0.08 |
5.70 | 5.36 | 5.58 | 40,284 |
| 12 Dec 11 |
5.54000 -0.14 |
5.78 | 5.54 | 5.67 | 26,277 |
| 09 Dec 11 |
5.68000 +0.25 |
5.75 | 5.40 | 5.40 | 30,370 |
| 08 Dec 11 |
5.43000 -0.64 |
6.15 | 5.37 | 6.15 | 72,521 |
| 07 Dec 11 |
6.07000 +0.13 |
6.40 | 5.95 | 6.01 | 63,565 |
| 06 Dec 11 |
5.94000 -0.18 |
6.00 | 5.75 | 5.92 | 35,756 |
| 05 Dec 11 |
6.12000 +0.29 |
6.17 | 5.89 | 5.95 | 58,746 |
| 02 Dec 11 |
5.83000 +0.19 |
5.95 | 5.61 | 5.74 | 61,824 |
| 01 Dec 11 |
5.64000 -0.08 |
5.99 | 5.52 | 5.99 | 41,649 |
| 30 Nov 11 |
5.72000 +0.50 |
5.72 | 5.02 | 5.13 | 47,435 |
| 29 Nov 11 |
5.22000 -0.04 |
5.25 | 5.00 | 5.21 | 49,872 |
| 28 Nov 11 |
5.26000 +0.38 |
5.36 | 5.02 | 5.12 | 50,796 |
| 25 Nov 11 |
4.88000 +0.00 |
4.90 | 4.66 | 4.90 | 31,088 |
| 24 Nov 11 |
4.88000 -0.02 |
5.25 | 4.81 | 4.90 | 56,614 |
| 23 Nov 11 |
4.90000 +0.02 |
5.02 | 4.50 | 4.66 | 117,320 |
| 22 Nov 11 |
4.88000 -0.58 |
5.57 | 4.82 | 5.49 | 58,577 |
| 21 Nov 11 |
5.46000 -0.35 |
5.75 | 5.21 | 5.75 | 132,990 |
| 18 Nov 11 |
5.81000 -0.35 |
6.13 | 5.81 | 6.10 | 67,739 |
| 17 Nov 11 |
6.16000 -0.10 |
6.40 | 6.05 | 6.20 | 11,640 |
| 16 Nov 11 |
6.26000 +0.14 |
6.44 | 6.12 | 6.44 | 12,217 |
| 15 Nov 11 |
6.12000 -0.30 |
6.35 | 6.05 | 6.33 | 62,253 |
| 14 Nov 11 |
6.42000 -0.11 |
6.65 | 6.33 | 6.60 | 29,249 |
| 11 Nov 11 |
6.53000 +0.10 |
6.75 | 6.13 | 6.75 | 50,550 |
| 10 Nov 11 |
6.43000 -0.39 |
7.20 | 6.36 | 6.80 | 93,144 |
| 09 Nov 11 |
6.82000 -0.21 |
7.32 | 6.82 | 7.32 | 133,785 |
| 08 Nov 11 |
7.03000 -0.15 |
7.40 | 7.00 | 7.07 | 25,528 |
| 07 Nov 11 |
7.18000 +0.02 |
7.27 | 6.98 | 7.14 | 30,778 |
| 04 Nov 11 |
7.16000 -0.19 |
7.52 | 7.05 | 7.34 | 18,362 |
| 03 Nov 11 |
7.35000 +0.29 |
7.43 | 6.83 | 6.84 | 42,897 |
| 02 Nov 11 |
7.06000 -0.08 |
7.51 | 6.53 | 7.19 | 98,144 |
| 01 Nov 11 |
7.14000 -0.96 |
7.88 | 7.06 | 7.88 | 62,668 |
| 31 Oct 11 |
8.10000 -0.11 |
8.45 | 7.98 | 8.09 | 32,771 |
| 28 Oct 11 |
8.21000 +0.34 |
8.40 | 7.93 | 7.99 | 94,915 |
| 27 Oct 11 |
7.87000 +0.46 |
8.00 | 7.63 | 7.90 | 34,881 |
| 26 Oct 11 |
7.41000 -0.22 |
7.80 | 7.30 | 7.63 | 24,044 |
| 25 Oct 11 |
7.63000 -0.07 |
7.93 | 7.63 | 7.64 | 56,475 |
| 24 Oct 11 |
7.70000 +0.01 |
7.97 | 7.45 | 7.70 | 38,466 |
| 21 Oct 11 |
7.69000 +0.29 |
7.74 | 7.42 | 7.44 | 25,829 |
| 20 Oct 11 |
7.40000 -0.47 |
7.78 | 7.40 | 7.77 | 27,888 |
| 19 Oct 11 |
7.87000 -0.12 |
8.46 | 7.73 | 8.25 | 82,495 |
| 18 Oct 11 |
7.99000 +0.16 |
8.12 | 7.40 | 7.61 | 79,025 |
| 17 Oct 11 |
7.83000 +0.03 |
8.14 | 7.61 | 8.00 | 60,265 |
| 14 Oct 11 |
7.80000 -0.26 |
8.20 | 7.71 | 8.13 | 33,845 |
| 13 Oct 11 |
8.06000 +0.11 |
8.10 | 7.70 | 7.71 | 90,598 |
| 12 Oct 11 |
7.95000 +0.89 |
8.18 | 6.82 | 6.89 | 135,864 |
| 11 Oct 11 |
7.06000 +0.33 |
7.10 | 6.82 | 6.82 | 53,102 |
| 10 Oct 11 |
6.73000 +0.37 |
6.79 | 6.33 | 6.45 | 55,796 |
| 07 Oct 11 |
6.36000 +0.02 |
6.70 | 6.23 | 6.31 | 86,649 |
| 06 Oct 11 |
6.34000 +0.36 |
6.38 | 6.02 | 6.02 | 67,147 |
| 05 Oct 11 |
5.98000 +0.38 |
6.16 | 5.68 | 6.00 | 81,848 |
| 04 Oct 11 |
5.60000 -0.50 |
6.00 | 5.58 | 5.98 | 72,373 |
| 03 Oct 11 |
6.10000 -0.39 |
6.39 | 5.90 | 6.37 | 35,112 |
| 30 Sep 11 |
6.49000 -0.19 |
6.80 | 6.17 | 6.80 | 53,614 |
| 29 Sep 11 |
6.68000 -0.02 |
6.90 | 6.53 | 6.68 | 65,582 |
| 28 Sep 11 |
6.70000 -0.31 |
7.13 | 6.53 | 6.95 | 59,425 |
| 27 Sep 11 |
7.01000 +1.03 |
7.04 | 6.22 | 6.58 | 92,261 |
| 26 Sep 11 |
5.98000 -0.23 |
6.60 | 5.76 | 6.20 | 67,803 |
| 23 Sep 11 |
6.21000 -0.22 |
6.59 | 5.50 | 6.49 | 101,716 |
| 22 Sep 11 |
6.43000 -0.59 |
6.80 | 6.40 | 6.80 | 62,225 |
| 21 Sep 11 |
7.02000 -0.20 |
7.36 | 6.93 | 7.36 | 35,174 |
| 20 Sep 11 |
7.22000 +0.11 |
7.65 | 7.02 | 7.02 | 54,189 |
| 19 Sep 11 |
7.11000 -0.24 |
7.30 | 6.91 | 7.26 | 34,856 |
| 16 Sep 11 |
7.35000 -0.17 |
7.72 | 7.26 | 7.64 | 48,236 |
| 15 Sep 11 |
7.52000 +0.46 |
7.64 | 7.12 | 7.12 | 51,054 |
| 14 Sep 11 |
7.06000 +0.21 |
7.11 | 6.71 | 6.71 | 67,234 |
| 13 Sep 11 |
6.85000 +0.14 |
7.26 | 6.65 | 7.24 | 70,145 |
| 12 Sep 11 |
6.71000 -0.88 |
7.08 | 6.65 | 7.08 | 73,013 |
| 09 Sep 11 |
7.59000 -0.13 |
7.86 | 7.50 | 7.64 | 49,516 |
| 08 Sep 11 |
7.72000 +0.07 |
7.88 | 7.61 | 7.67 | 39,300 |
| 07 Sep 11 |
7.65000 +0.75 |
7.70 | 7.12 | 7.65 | 89,264 |
| 06 Sep 11 |
6.90000 -0.32 |
7.39 | 6.53 | 7.21 | 119,479 |
| 05 Sep 11 |
7.22000 -0.69 |
7.88 | 7.05 | 7.88 | 130,820 |
| 02 Sep 11 |
7.91000 -0.96 |
8.64 | 7.87 | 8.64 | 118,833 |
| 01 Sep 11 |
8.87000 -0.62 |
9.49 | 8.81 | 9.49 | 77,652 |
| 31 Aug 11 |
9.49000 -0.72 |
9.90 | 9.40 | 9.82 | 107,909 |
| 30 Aug 11 |
10.21000 +0.33 |
10.27 | 9.90 | 9.97 | 26,619 |
| 29 Aug 11 |
9.88000 +0.17 |
9.93 | 9.71 | 9.91 | 52,121 |
| 26 Aug 11 |
9.71000 -0.04 |
9.87 | 9.45 | 9.66 | 23,243 |
| 25 Aug 11 |
9.75000 +0.20 |
10.05 | 9.59 | 9.61 | 61,544 |
| 24 Aug 11 |
9.55000 -0.18 |
9.85 | 9.41 | 9.85 | 69,101 |
| 23 Aug 11 |
9.73000 -0.15 |
10.25 | 9.55 | 10.05 | 21,667 |
| 22 Aug 11 |
9.88000 +0.34 |
10.10 | 9.15 | 9.55 | 36,554 |
| 19 Aug 11 |
9.54000 -0.62 |
10.05 | 9.30 | 9.81 | 68,346 |
| 18 Aug 11 |
10.16000 -0.88 |
11.00 | 9.85 | 11.00 | 34,617 |
| 17 Aug 11 |
11.04000 -0.36 |
11.66 | 11.00 | 11.51 | 22,417 |
| 16 Aug 11 |
11.40000 -0.53 |
12.09 | 11.31 | 11.96 | 36,218 |
| 15 Aug 11 |
11.93000 +1.13 |
11.93 | 10.81 | 10.81 | 41,176 |
| 12 Aug 11 |
10.80000 +0.94 |
10.80 | 9.80 | 10.01 | 40,490 |
| 11 Aug 11 |
9.86000 -0.05 |
10.38 | 9.42 | 10.35 | 44,361 |
| 10 Aug 11 |
9.91000 -0.37 |
11.24 | 9.90 | 10.99 | 56,781 |
| 09 Aug 11 |
10.28000 +0.62 |
10.40 | 9.10 | 9.65 | 55,448 |
| 08 Aug 11 |
9.66000 -1.41 |
10.75 | 9.60 | 10.25 | 64,815 |
| 05 Aug 11 |
11.07000 -0.43 |
11.47 | 9.50 | 10.50 | 85,164 |
| 04 Aug 11 |
11.50000 -1.62 |
13.19 | 11.32 | 12.96 | 98,482 |
| 03 Aug 11 |
13.12000 +0.16 |
13.43 | 12.01 | 12.61 | 68,335 |
| 02 Aug 11 |
12.96000 +0.06 |
13.50 | 12.79 | 12.91 | 35,616 |
| 01 Aug 11 |
12.90000 -0.38 |
13.90 | 12.90 | 13.89 | 52,949 |
| 29 Jul 11 |
13.28000 +0.29 |
13.91 | 12.61 | 12.92 | 27,088 |
| 28 Jul 11 |
12.99000 -0.70 |
13.84 | 12.90 | 13.83 | 47,495 |
| 27 Jul 11 |
13.69000 -0.78 |
14.34 | 13.61 | 14.32 | 13,020 |
| 26 Jul 11 |
14.47000 -0.02 |
14.75 | 13.88 | 14.18 | 9,352 |
| 25 Jul 11 |
14.49000 -0.29 |
14.71 | 14.06 | 14.07 | 46,005 |
| 22 Jul 11 |
14.78000 +0.38 |
14.78 | 14.33 | 14.50 | 63,657 |
| 21 Jul 11 |
14.40000 +0.23 |
14.45 | 13.68 | 14.15 | 13,296 |
| 20 Jul 11 |
14.17000 +0.73 |
14.45 | 13.60 | 14.09 | 27,905 |
| 19 Jul 11 |
13.44000 +0.44 |
13.66 | 12.76 | 12.96 | 117,201 |
| 18 Jul 11 |
13.00000 -0.64 |
13.49 | 12.72 | 13.15 | 46,451 |
| 15 Jul 11 |
13.64000 -0.34 |
13.89 | 13.10 | 13.88 | 20,887 |
| 14 Jul 11 |
13.98000 -0.33 |
14.14 | 13.87 | 13.87 | 8,172 |
| 13 Jul 11 |
14.31000 -0.20 |
14.76 | 14.17 | 14.76 | 10,753 |
| 12 Jul 11 |
14.51000 +0.39 |
14.63 | 13.00 | 14.00 | 33,294 |
| 11 Jul 11 |
14.12000 -1.17 |
15.29 | 14.12 | 15.29 | 28,580 |
| 08 Jul 11 |
15.29000 -0.19 |
15.49 | 15.07 | 15.49 | 14,947 |
| 07 Jul 11 |
15.48000 +0.00 |
15.53 | 15.35 | 15.35 | 5,469 |
| 06 Jul 11 |
15.48000 -0.01 |
15.53 | 15.18 | 15.53 | 8,822 |
| 05 Jul 11 |
15.49000 +0.12 |
15.59 | 15.38 | 15.59 | 4,121 |
| 04 Jul 11 |
15.37000 +0.34 |
15.60 | 14.92 | 15.09 | 29,870 |
| 01 Jul 11 |
15.03000 +0.06 |
15.20 | 14.90 | 14.98 | 23,981 |
| 30 Jun 11 |
14.97000 +0.28 |
14.99 | 14.65 | 14.65 | 16,450 |
| 29 Jun 11 |
14.69000 -0.22 |
14.94 | 14.22 | 14.50 | 27,550 |
| 28 Jun 11 |
14.91000 +0.12 |
14.95 | 14.56 | 14.61 | 13,239 |
| 27 Jun 11 |
14.79000 -0.16 |
15.11 | 14.79 | 14.95 | 13,297 |
| 24 Jun 11 |
14.95000 +0.53 |
15.09 | 14.60 | 14.74 | 37,680 |
| 23 Jun 11 |
14.42000 -0.23 |
14.65 | 14.25 | 14.41 | 21,727 |
| 22 Jun 11 |
14.65000 +0.75 |
14.78 | 13.92 | 13.92 | 21,875 |
| 21 Jun 11 |
13.90000 +0.53 |
14.00 | 13.35 | 13.36 | 51,170 |
| 20 Jun 11 |
13.37000 -0.43 |
13.79 | 13.36 | 13.53 | 12,278 |
| 17 Jun 11 |
13.80000 -0.12 |
13.90 | 13.57 | 13.57 | 13,092 |
| 16 Jun 11 |
13.92000 +0.07 |
13.93 | 13.50 | 13.57 | 21,116 |
| 15 Jun 11 |
13.85000 -0.29 |
14.27 | 13.71 | 14.10 | 11,476 |
| 14 Jun 11 |
14.14000 +0.49 |
14.40 | 13.60 | 13.60 | 19,004 |
| 13 Jun 11 |
13.65000 -0.35 |
13.94 | 13.65 | 13.71 | 8,857 |
| 10 Jun 11 |
14.00000 -0.35 |
14.50 | 13.66 | 14.47 | 18,661 |
| 09 Jun 11 |
14.35000 +0.03 |
14.62 | 14.32 | 14.32 | 4,361 |
| 08 Jun 11 |
14.32000 -0.28 |
14.45 | 14.25 | 14.31 | 9,724 |
| 07 Jun 11 |
14.60000 +0.35 |
14.90 | 14.07 | 14.90 | 14,370 |
| 06 Jun 11 |
14.25000 -0.38 |
14.56 | 14.06 | 14.32 | 29,403 |
| 03 Jun 11 |
14.63000 -0.23 |
14.98 | 14.14 | 14.60 | 27,197 |
| 02 Jun 11 |
14.86000 +0.12 |
14.90 | 14.37 | 14.56 | 12,763 |
| 01 Jun 11 |
14.74000 -0.35 |
15.10 | 14.67 | 15.09 | 14,869 |
| 31 May 11 |
15.09000 +0.31 |
15.10 | 14.61 | 14.62 | 17,714 |
| 30 May 11 |
14.78000 -0.25 |
14.95 | 14.70 | 14.95 | 20,986 |
| 27 May 11 |
15.03000 -0.37 |
15.49 | 15.03 | 15.26 | 16,217 |
| 26 May 11 |
15.40000 +0.30 |
15.84 | 15.20 | 15.20 | 22,737 |
| 25 May 11 |
15.10000 +0.34 |
15.21 | 14.80 | 14.81 | 14,394 |
| 24 May 11 |
14.76000 -0.69 |
15.38 | 14.65 | 15.26 | 42,768 |
| 23 May 11 |
15.45000 -0.55 |
15.79 | 15.38 | 15.79 | 15,989 |
| 20 May 11 |
16.00000 +0.08 |
16.28 | 15.73 | 15.93 | 9,352 |
| 19 May 11 |
15.92000 -0.08 |
16.10 | 15.91 | 16.00 | 9,503 |
| 18 May 11 |
16.00000 -0.28 |
16.20 | 16.00 | 16.07 | 9,237 |
| 17 May 11 |
16.28000 +0.07 |
16.28 | 15.90 | 16.01 | 14,562 |
| 16 May 11 |
16.21000 -0.04 |
16.21 | 15.65 | 16.02 | 19,130 |
| 13 May 11 |
16.25000 +0.20 |
16.50 | 16.06 | 16.50 | 14,559 |
| 12 May 11 |
16.05000 -0.20 |
16.41 | 16.01 | 16.05 | 8,561 |
| 11 May 11 |
16.25000 -0.23 |
16.80 | 16.05 | 16.40 | 18,418 |
| 10 May 11 |
16.48000 -0.02 |
16.90 | 16.33 | 16.62 | 25,777 |
| 09 May 11 |
16.50000 +0.58 |
17.52 | 15.85 | 15.93 | 71,732 |
| 06 May 11 |
15.92000 +0.04 |
15.92 | 15.68 | 15.74 | 12,038 |
| 05 May 11 |
15.88000 -0.02 |
15.97 | 15.68 | 15.80 | 11,757 |
| 04 May 11 |
15.90000 +0.00 |
15.98 | 15.65 | 15.66 | 21,597 |
| 03 May 11 |
15.90000 -0.09 |
16.00 | 15.61 | 16.00 | 32,938 |
| 02 May 11 |
15.99000 +1.02 |
16.37 | 15.15 | 15.15 | 101,956 |
| 29 Apr 11 |
14.97000 +0.07 |
14.98 | 14.80 | 14.80 | 16,940 |
| 28 Apr 11 |
14.90000 +0.15 |
14.91 | 14.75 | 14.85 | 17,072 |
| 27 Apr 11 |
14.75000 +0.25 |
14.91 | 14.54 | 14.54 | 28,119 |
| 26 Apr 11 |
14.50000 -0.39 |
14.80 | 14.50 | 14.76 | 21,785 |
| 21 Apr 11 |
14.89000 +0.27 |
15.03 | 14.65 | 14.82 | 19,649 |
| 20 Apr 11 |
14.62000 +0.27 |
14.71 | 14.33 | 14.33 | 31,614 |
| 19 Apr 11 |
14.35000 -0.30 |
14.62 | 14.23 | 14.50 | 27,573 |
| 18 Apr 11 |
14.65000 -0.44 |
15.43 | 14.16 | 15.43 | 51,350 |
| 15 Apr 11 |
15.09000 -0.06 |
15.34 | 14.88 | 15.22 | 37,386 |
| 14 Apr 11 |
15.15000 +0.57 |
15.30 | 14.75 | 14.80 | 116,774 |
| 13 Apr 11 |
14.58000 +0.03 |
14.65 | 14.43 | 14.49 | 10,602 |
| 12 Apr 11 |
14.55000 -0.15 |
14.84 | 14.30 | 14.71 | 37,445 |
| 11 Apr 11 |
14.70000 +0.40 |
14.71 | 14.25 | 14.25 | 31,724 |
| 08 Apr 11 |
14.30000 +0.21 |
14.70 | 14.15 | 14.15 | 37,117 |
| 07 Apr 11 |
14.09000 -0.24 |
14.33 | 14.09 | 14.28 | 15,278 |
| 06 Apr 11 |
14.33000 +0.13 |
14.45 | 14.10 | 14.24 | 21,978 |
| 05 Apr 11 |
14.20000 -0.07 |
14.27 | 13.87 | 14.20 | 30,848 |
| 04 Apr 11 |
14.27000 -0.03 |
14.31 | 14.16 | 14.16 | 16,246 |
| 01 Apr 11 |
14.30000 -0.05 |
14.40 | 14.25 | 14.30 | 16,449 |
| 31 Mar 11 |
14.35000 -0.22 |
14.45 | 14.25 | 14.44 | 11,746 |
| 30 Mar 11 |
14.57000 +0.11 |
14.70 | 14.45 | 14.45 | 16,834 |
| 29 Mar 11 |
14.46000 -0.39 |
14.94 | 14.26 | 14.93 | 44,626 |
| 28 Mar 11 |
14.85000 +0.21 |
14.89 | 14.65 | 14.69 | 34,496 |
| 25 Mar 11 |
14.64000 +0.49 |
15.15 | 14.19 | 14.19 | 70,597 |
| 24 Mar 11 |
14.15000 +0.16 |
14.15 | 13.94 | 14.00 | 9,170 |
| 23 Mar 11 |
13.99000 +0.19 |
14.01 | 13.76 | 13.83 | 39,595 |
| 22 Mar 11 |
13.80000 +0.01 |
14.06 | 13.75 | 13.84 | 26,791 |
| 21 Mar 11 |
13.79000 +0.43 |
14.00 | 13.51 | 13.76 | 34,615 |
| 18 Mar 11 |
13.36000 +0.29 |
13.48 | 13.08 | 13.11 | 38,483 |
| 17 Mar 11 |
13.07000 +0.11 |
13.07 | 12.75 | 12.79 | 63,337 |
| 16 Mar 11 |
12.96000 -0.04 |
13.48 | 12.88 | 12.88 | 48,801 |
| 15 Mar 11 |
13.00000 -0.50 |
13.60 | 12.80 | 13.49 | 124,249 |
| 14 Mar 11 |
13.50000 +0.27 |
13.68 | 13.00 | 13.00 | 67,882 |
| 11 Mar 11 |
13.23000 -0.95 |
13.60 | 12.67 | 13.05 | 217,514 |
| 10 Mar 11 |
14.18000 -0.39 |
14.41 | 14.12 | 14.41 | 17,497 |
| 09 Mar 11 |
14.57000 +0.27 |
14.66 | 14.40 | 14.48 | 20,385 |
| 08 Mar 11 |
14.30000 -0.06 |
14.70 | 14.30 | 14.40 | 23,777 |
| 07 Mar 11 |
14.36000 +0.09 |
14.43 | 14.13 | 14.21 | 20,437 |
| 04 Mar 11 |
14.27000 -0.19 |
14.79 | 14.11 | 14.60 | 42,037 |
| 03 Mar 11 |
14.46000 -0.23 |
14.96 | 14.46 | 14.96 | 16,796 |
| 02 Mar 11 |
14.69000 -0.29 |
14.95 | 14.01 | 14.95 | 38,182 |
| 01 Mar 11 |
14.98000 -0.02 |
15.19 | 14.77 | 15.00 | 43,313 |
| 28 Feb 11 |
15.00000 +0.70 |
15.50 | 13.85 | 14.23 | 84,741 |
| 25 Feb 11 |
14.30000 +0.33 |
14.37 | 13.98 | 14.01 | 39,337 |
| 24 Feb 11 |
13.97000 -0.18 |
14.16 | 13.88 | 14.11 | 26,134 |
| 23 Feb 11 |
14.15000 +0.20 |
14.30 | 13.88 | 13.94 | 34,932 |
| 22 Feb 11 |
13.95000 -0.45 |
14.19 | 13.57 | 14.15 | 69,180 |
| 21 Feb 11 |
14.40000 +0.06 |
14.61 | 14.31 | 14.50 | 35,651 |
| 18 Feb 11 |
14.34000 -0.27 |
14.68 | 14.16 | 14.56 | 56,861 |
| 17 Feb 11 |
14.61000 -0.32 |
14.99 | 14.53 | 14.99 | 38,009 |
| 16 Feb 11 |
14.93000 +0.34 |
15.55 | 14.50 | 14.98 | 158,732 |
| 15 Feb 11 |
14.59000 -0.05 |
14.99 | 14.32 | 14.86 | 47,794 |
| 14 Feb 11 |
14.64000 +0.27 |
15.00 | 14.30 | 14.35 | 76,045 |
| 11 Feb 11 |
14.37000 -0.02 |
14.95 | 14.37 | 14.59 | 79,552 |
| 10 Feb 11 |
14.39000 +0.90 |
14.62 | 13.32 | 13.50 | 70,228 |
| 09 Feb 11 |
13.49000 -0.06 |
13.80 | 13.45 | 13.48 | 35,178 |
| 08 Feb 11 |
13.55000 -0.35 |
14.20 | 13.32 | 14.00 | 98,337 |
| 07 Feb 11 |
13.90000 +0.90 |
14.15 | 13.57 | 13.60 | 196,373 |
| 04 Feb 11 |
13.00000 +0.60 |
13.05 | 12.37 | 12.37 | 56,019 |
| 03 Feb 11 |
12.40000 +0.02 |
12.84 | 12.05 | 12.75 | 155,582 |
| 02 Feb 11 |
12.38000 -0.17 |
12.84 | 12.31 | 12.55 | 85,050 |
| 01 Feb 11 |
12.55000 +1.12 |
12.56 | 11.49 | 11.60 | 134,248 |
| 31 Jan 11 |
11.43000 +0.18 |
11.55 | 10.97 | 11.05 | 36,921 |
| 28 Jan 11 |
11.25000 +0.00 |
11.49 | 11.16 | 11.49 | 43,987 |
| 27 Jan 11 |
11.25000 -0.01 |
11.49 | 11.07 | 11.32 | 28,804 |
| 26 Jan 11 |
11.26000 +0.15 |
11.36 | 11.21 | 11.36 | 6,924 |
| 25 Jan 11 |
11.11000 -0.20 |
11.38 | 11.05 | 11.32 | 20,924 |
| 24 Jan 11 |
11.31000 +0.13 |
11.31 | 10.98 | 11.03 | 40,218 |
| 21 Jan 11 |
11.18000 -0.30 |
11.40 | 11.01 | 11.40 | 18,947 |
| 20 Jan 11 |
11.48000 +0.24 |
11.48 | 11.15 | 11.22 | 6,438 |
| 19 Jan 11 |
11.24000 -0.31 |
11.49 | 11.15 | 11.49 | 31,681 |
| 18 Jan 11 |
11.55000 +0.33 |
11.60 | 11.22 | 11.22 | 28,780 |
| 17 Jan 11 |
11.22000 -0.03 |
11.38 | 11.15 | 11.15 | 9,846 |
| 14 Jan 11 |
11.25000 -0.11 |
11.36 | 11.11 | 11.36 | 6,266 |
| 13 Jan 11 |
11.36000 +0.11 |
11.36 | 11.16 | 11.18 | 12,828 |
| 12 Jan 11 |
11.25000 +0.33 |
11.33 | 10.86 | 11.04 | 27,329 |
| 11 Jan 11 |
10.92000 -0.04 |
11.09 | 10.69 | 10.85 | 11,423 |
| 10 Jan 11 |
10.96000 -0.24 |
11.35 | 10.70 | 11.09 | 44,240 |
| 07 Jan 11 |
11.20000 -0.30 |
11.50 | 11.11 | 11.49 | 36,674 |
| 06 Jan 11 |
11.50000 -0.06 |
11.59 | 11.32 | 11.32 | 29,304 |
| 05 Jan 11 |
11.56000 -0.03 |
11.59 | 11.20 | 11.59 | 23,883 |
| 04 Jan 11 |
11.59000 +0.11 |
11.64 | 11.49 | 11.51 | 16,378 |
| 03 Jan 11 |
11.48000 -0.11 |
11.60 | 11.40 | 11.59 | 14,568 |
| 31 Dec 10 |
11.59000 -0.01 |
11.60 | 11.46 | 11.46 | 6,059 |
| 30 Dec 10 |
11.60000 -0.30 |
11.80 | 11.40 | 11.74 | 31,665 |
| 29 Dec 10 |
11.90000 +0.70 |
11.90 | 11.02 | 11.02 | 75,569 |
| 28 Dec 10 |
11.20000 +0.09 |
11.23 | 10.92 | 11.00 | 30,987 |
| 27 Dec 10 |
11.11000 +0.16 |
11.24 | 10.89 | 11.00 | 34,641 |
| 24 Dec 10 |
10.95000 +0.00 |
11.08 | 10.95 | 11.08 | 6,188 |
| 23 Dec 10 |
10.95000 +0.15 |
11.07 | 10.78 | 10.78 | 65,910 |
| 22 Dec 10 |
10.80000 -0.10 |
11.00 | 10.59 | 10.90 | 31,588 |
| 21 Dec 10 |
10.90000 -0.10 |
11.03 | 10.90 | 10.90 | 12,296 |
| 20 Dec 10 |
11.00000 +0.00 |
11.04 | 10.70 | 10.70 | 27,289 |
| 17 Dec 10 |
11.00000 +0.05 |
11.08 | 10.70 | 10.95 | 30,959 |
| 16 Dec 10 |
10.95000 +0.11 |
11.10 | 10.74 | 11.10 | 22,712 |
| 15 Dec 10 |
10.84000 +0.15 |
10.90 | 10.25 | 10.62 | 35,926 |
| 14 Dec 10 |
10.69000 +0.19 |
11.20 | 10.35 | 10.50 | 25,230 |
| 13 Dec 10 |
10.50000 -0.27 |
10.78 | 10.19 | 10.55 | 43,628 |
| 10 Dec 10 |
10.77000 -0.63 |
11.18 | 10.62 | 11.08 | 69,486 |
| 09 Dec 10 |
11.40000 +0.20 |
11.67 | 11.04 | 11.50 | 118,240 |
| 08 Dec 10 |
11.20000 +0.89 |
11.50 | 10.20 | 10.20 | 130,110 |
| 07 Dec 10 |
10.31000 +0.49 |
10.45 | 9.82 | 9.82 | 38,989 |
| 06 Dec 10 |
9.82000 +0.02 |
10.15 | 9.65 | 9.99 | 31,087 |
| 03 Dec 10 |
9.80000 +0.30 |
10.10 | 9.39 | 9.56 | 54,361 |
| 02 Dec 10 |
9.50000 +0.16 |
9.50 | 9.04 | 9.04 | 16,174 |
| 01 Dec 10 |
9.34000 +0.09 |
9.36 | 9.21 | 9.22 | 13,388 |
| 30 Nov 10 |
9.25000 -0.05 |
9.38 | 9.09 | 9.31 | 55,814 |
| 29 Nov 10 |
9.30000 -0.08 |
9.41 | 9.00 | 9.22 | 11,510 |
| 26 Nov 10 |
9.38000 -0.02 |
9.40 | 9.25 | 9.25 | 6,374 |
| 25 Nov 10 |
9.40000 +0.10 |
9.40 | 9.31 | 9.31 | 5,124 |
| 24 Nov 10 |
9.30000 -0.01 |
9.35 | 9.30 | 9.31 | 11,050 |
| 23 Nov 10 |
9.31000 -0.08 |
9.41 | 9.26 | 9.33 | 16,951 |
| 22 Nov 10 |
9.39000 -0.09 |
9.49 | 9.20 | 9.49 | 20,654 |
| 19 Nov 10 |
9.48000 +0.07 |
9.56 | 9.40 | 9.40 | 20,663 |
| 18 Nov 10 |
9.41000 +0.21 |
9.47 | 9.26 | 9.31 | 22,434 |
| 17 Nov 10 |
9.20000 +0.20 |
9.32 | 8.95 | 8.95 | 35,329 |
| 16 Nov 10 |
9.00000 -0.05 |
9.07 | 8.90 | 8.90 | 28,124 |
| 15 Nov 10 |
9.05000 +0.24 |
9.06 | 8.70 | 8.70 | 20,485 |
| 12 Nov 10 |
8.81000 +0.02 |
8.86 | 8.67 | 8.68 | 5,005 |
| 11 Nov 10 |
8.79000 +0.14 |
8.79 | 8.65 | 8.66 | 5,306 |
| 10 Nov 10 |
8.65000 -0.22 |
9.00 | 8.65 | 8.84 | 11,544 |
| 09 Nov 10 |
8.87000 -0.11 |
9.10 | 8.87 | 9.00 | 5,209 |
| 08 Nov 10 |
8.98000 -0.12 |
9.10 | 8.90 | 9.00 | 13,474 |
| 05 Nov 10 |
9.10000 +0.00 |
9.10 | 8.85 | 9.05 | 24,557 |
| 04 Nov 10 |
9.10000 +0.05 |
9.10 | 8.71 | 8.86 | 20,309 |
| 03 Nov 10 |
9.05000 -0.20 |
9.20 | 8.67 | 9.07 | 44,496 |
| 02 Nov 10 |
9.25000 -0.10 |
9.36 | 9.18 | 9.35 | 9,348 |
| 01 Nov 10 |
9.35000 +0.02 |
9.35 | 9.19 | 9.25 | 8,872 |
| 29 Oct 10 |
9.33000 -0.02 |
9.35 | 9.25 | 9.25 | 9,958 |
| 28 Oct 10 |
9.35000 +0.07 |
9.35 | 9.25 | 9.25 | 9,218 |
| 27 Oct 10 |
9.28000 +0.00 |
9.28 | 9.22 | 9.28 | 11,309 |
| 26 Oct 10 |
9.28000 -0.06 |
9.33 | 9.24 | 9.25 | 9,130 |
| 25 Oct 10 |
9.34000 -0.01 |
9.35 | 9.22 | 9.22 | 15,348 |
| 22 Oct 10 |
9.35000 +0.15 |
9.35 | 9.05 | 9.05 | 19,550 |
| 21 Oct 10 |
9.20000 +0.35 |
9.20 | 8.90 | 8.90 | 34,184 |
| 20 Oct 10 |
8.85000 -0.13 |
8.90 | 8.73 | 8.90 | 72,380 |
| 19 Oct 10 |
8.98000 -0.02 |
9.00 | 8.72 | 8.85 | 24,041 |
| 18 Oct 10 |
9.00000 -0.34 |
9.34 | 8.86 | 9.30 | 11,969 |
| 15 Oct 10 |
9.34000 -0.01 |
9.35 | 9.15 | 9.15 | 22,797 |
| 14 Oct 10 |
9.35000 +0.35 |
9.35 | 9.05 | 9.06 | 37,236 |
| 13 Oct 10 |
9.00000 +0.30 |
9.05 | 8.70 | 8.73 | 44,761 |
| 12 Oct 10 |
8.70000 +0.17 |
8.70 | 8.46 | 8.52 | 15,427 |
| 11 Oct 10 |
8.53000 -0.13 |
8.60 | 8.44 | 8.51 | 12,203 |
| 08 Oct 10 |
8.66000 -0.01 |
8.68 | 8.43 | 8.51 | 16,219 |
| 07 Oct 10 |
8.67000 +0.32 |
8.70 | 8.42 | 8.42 | 15,024 |
| 06 Oct 10 |
8.35000 -0.09 |
8.69 | 8.22 | 8.49 | 22,329 |
| 05 Oct 10 |
8.44000 +0.26 |
8.55 | 8.05 | 8.05 | 19,276 |
| 04 Oct 10 |
8.18000 +0.07 |
8.18 | 7.95 | 8.09 | 8,510 |
| 01 Oct 10 |
8.11000 +0.16 |
8.23 | 7.83 | 7.83 | 11,530 |
| 30 Sep 10 |
7.95000 -0.16 |
8.01 | 7.87 | 7.87 | 5,972 |
| 29 Sep 10 |
8.11000 +0.11 |
8.13 | 7.80 | 7.82 | 5,363 |
| 28 Sep 10 |
8.00000 +0.02 |
8.00 | 7.90 | 7.95 | 49,735 |
| 27 Sep 10 |
7.98000 -0.01 |
7.99 | 7.94 | 7.99 | 5,869 |
| 24 Sep 10 |
7.99000 +0.19 |
8.00 | 7.80 | 7.80 | 13,871 |
| 23 Sep 10 |
7.80000 -0.20 |
8.04 | 7.80 | 8.04 | 27,462 |
| 22 Sep 10 |
8.00000 -0.23 |
8.16 | 8.00 | 8.12 | 15,538 |
| 21 Sep 10 |
8.23000 -0.17 |
8.31 | 8.15 | 8.31 | 5,864 |
| 20 Sep 10 |
8.40000 +0.02 |
8.40 | 8.20 | 8.20 | 6,453 |
| 17 Sep 10 |
8.38000 +0.12 |
8.38 | 8.05 | 8.05 | 28,071 |
| 16 Sep 10 |
8.26000 +0.21 |
8.27 | 8.07 | 8.26 | 17,126 |
| 15 Sep 10 |
8.05000 +0.13 |
8.26 | 7.90 | 7.91 | 60,521 |
| 14 Sep 10 |
7.92000 +0.35 |
7.92 | 7.53 | 7.69 | 31,372 |
| 13 Sep 10 |
7.57000 -0.03 |
7.76 | 7.54 | 7.57 | 9,253 |
| 10 Sep 10 |
7.60000 -0.12 |
7.70 | 7.49 | 7.58 | 6,278 |
| 09 Sep 10 |
7.72000 -0.06 |
7.79 | 7.38 | 7.77 | 13,744 |
| 08 Sep 10 |
7.78000 +0.39 |
7.83 | 7.35 | 7.36 | 30,968 |
| 07 Sep 10 |
7.39000 +0.00 |
7.47 | 7.30 | 7.47 | 10,547 |
| 06 Sep 10 |
7.39000 +0.02 |
7.47 | 7.35 | 7.45 | 4,681 |
| 03 Sep 10 |
7.37000 -0.23 |
7.66 | 7.08 | 7.55 | 24,987 |
| 02 Sep 10 |
7.60000 -0.10 |
7.84 | 7.60 | 7.84 | 32,648 |
| 01 Sep 10 |
7.70000 +0.33 |
8.03 | 7.31 | 7.31 | 67,145 |
| 31 Aug 10 |
7.37000 +0.09 |
7.38 | 7.19 | 7.20 | 17,695 |
| 30 Aug 10 |
7.28000 +0.02 |
7.28 | 7.21 | 7.28 | 1,823 |
| 27 Aug 10 |
7.26000 +0.11 |
7.26 | 7.09 | 7.09 | 10,915 |
| 26 Aug 10 |
7.15000 -0.05 |
7.28 | 7.15 | 7.20 | 2,869 |
| 25 Aug 10 |
7.20000 +0.10 |
7.20 | 7.10 | 7.11 | 9,245 |
| 24 Aug 10 |
7.10000 -0.28 |
7.38 | 7.10 | 7.38 | 9,699 |
| 23 Aug 10 |
7.38000 +0.18 |
7.38 | 7.21 | 7.21 | 2,553 |
| 20 Aug 10 |
7.20000 +0.00 |
7.30 | 7.15 | 7.30 | 14,537 |
| 19 Aug 10 |
7.20000 -0.13 |
7.42 | 7.20 | 7.23 | 5,866 |
| 18 Aug 10 |
7.33000 +0.12 |
7.34 | 7.19 | 7.34 | 2,289 |
| 17 Aug 10 |
7.21000 +0.08 |
7.28 | 7.02 | 7.19 | 6,807 |
| 16 Aug 10 |
7.13000 -0.04 |
7.31 | 7.12 | 7.17 | 8,041 |
| 13 Aug 10 |
7.17000 +0.05 |
7.33 | 7.12 | 7.12 | 7,206 |
| 12 Aug 10 |
7.12000 +0.12 |
7.15 | 6.82 | 7.05 | 26,947 |
| 11 Aug 10 |
7.00000 -0.22 |
7.25 | 6.81 | 7.22 | 58,974 |
| 10 Aug 10 |
7.22000 -0.06 |
7.30 | 7.22 | 7.28 | 14,196 |
| 09 Aug 10 |
7.28000 -0.08 |
7.40 | 7.28 | 7.40 | 24,095 |
| 06 Aug 10 |
7.36000 -0.02 |
7.59 | 7.35 | 7.58 | 26,209 |
| 05 Aug 10 |
7.38000 -0.04 |
7.49 | 7.38 | 7.43 | 27,524 |
| 04 Aug 10 |
7.42000 -0.11 |
7.60 | 7.42 | 7.60 | 25,366 |
| 03 Aug 10 |
7.53000 -0.17 |
7.85 | 7.51 | 7.85 | 20,539 |
| 02 Aug 10 |
7.70000 +0.21 |
7.76 | 7.45 | 7.56 | 42,142 |
| 30 Jul 10 |
7.49000 -0.26 |
7.89 | 7.49 | 7.89 | 25,184 |
| 29 Jul 10 |
7.75000 -0.13 |
7.90 | 7.51 | 7.90 | 9,816 |
| 28 Jul 10 |
7.88000 -0.02 |
8.00 | 7.60 | 8.00 | 11,931 |
| 27 Jul 10 |
7.90000 +0.45 |
8.16 | 7.45 | 7.45 | 83,791 |
| 26 Jul 10 |
7.45000 +0.08 |
7.68 | 7.40 | 7.45 | 24,711 |
| 23 Jul 10 |
7.37000 +0.07 |
7.47 | 7.16 | 7.16 | 40,963 |
| 22 Jul 10 |
7.30000 -0.05 |
7.42 | 7.20 | 7.35 | 19,634 |
| 21 Jul 10 |
7.35000 +0.35 |
7.45 | 7.00 | 7.09 | 39,601 |
| 20 Jul 10 |
7.00000 +0.06 |
7.15 | 6.93 | 7.00 | 13,884 |
| 19 Jul 10 |
6.94000 -0.06 |
7.01 | 6.89 | 7.00 | 33,813 |
| 16 Jul 10 |
7.00000 -0.25 |
7.31 | 7.00 | 7.15 | 27,473 |
| 15 Jul 10 |
7.25000 -0.04 |
7.38 | 7.16 | 7.38 | 18,234 |
| 14 Jul 10 |
7.29000 +0.05 |
7.46 | 7.29 | 7.38 | 18,552 |
| 13 Jul 10 |
7.24000 +0.04 |
7.40 | 7.15 | 7.24 | 24,721 |
| 12 Jul 10 |
7.20000 +0.19 |
7.20 | 7.00 | 7.11 | 5,720 |
| 09 Jul 10 |
7.01000 +0.02 |
7.20 | 7.00 | 7.00 | 39,697 |
| 08 Jul 10 |
6.99000 +0.29 |
6.99 | 6.70 | 6.70 | 94,875 |
| 07 Jul 10 |
6.70000 -0.53 |
7.29 | 6.50 | 7.20 | 102,977 |
| 06 Jul 10 |
7.23000 -0.17 |
7.72 | 7.21 | 7.43 | 36,060 |
| 05 Jul 10 |
7.40000 +0.10 |
7.55 | 7.34 | 7.55 | 9,493 |
| 02 Jul 10 |
7.30000 -0.35 |
7.81 | 7.30 | 7.58 | 13,693 |
| 01 Jul 10 |
7.65000 -0.14 |
7.90 | 7.55 | 7.79 | 10,723 |
| 30 Jun 10 |
7.79000 -0.16 |
8.10 | 7.79 | 8.10 | 20,386 |
| 29 Jun 10 |
7.95000 -0.30 |
8.24 | 7.85 | 8.12 | 28,056 |
| 28 Jun 10 |
8.25000 -0.02 |
8.39 | 8.18 | 8.35 | 4,879 |
| 25 Jun 10 |
8.27000 +0.11 |
8.40 | 8.22 | 8.22 | 14,824 |
| 24 Jun 10 |
8.16000 +0.10 |
8.22 | 8.06 | 8.22 | 18,523 |
| 23 Jun 10 |
8.06000 -0.22 |
8.23 | 8.05 | 8.09 | 74,143 |
| 22 Jun 10 |
8.28000 -0.03 |
8.30 | 8.03 | 8.12 | 16,116 |
| 21 Jun 10 |
8.31000 +0.05 |
8.45 | 8.27 | 8.28 | 21,484 |
| 18 Jun 10 |
8.26000 -0.14 |
8.46 | 8.26 | 8.38 | 18,467 |
| 17 Jun 10 |
8.40000 -0.05 |
8.70 | 8.30 | 8.67 | 27,115 |
| 16 Jun 10 |
8.45000 -0.18 |
8.77 | 8.31 | 8.59 | 26,268 |
| 15 Jun 10 |
8.63000 -0.12 |
8.83 | 8.60 | 8.80 | 15,981 |
| 14 Jun 10 |
8.75000 +0.29 |
8.97 | 8.30 | 8.33 | 32,349 |
| 11 Jun 10 |
8.46000 +0.36 |
8.54 | 8.21 | 8.25 | 36,334 |
| 10 Jun 10 |
8.10000 +0.06 |
8.13 | 8.00 | 8.02 | 29,917 |
| 09 Jun 10 |
8.04000 +0.12 |
8.19 | 7.91 | 7.97 | 11,929 |
| 08 Jun 10 |
7.92000 -0.33 |
8.39 | 7.85 | 8.39 | 87,515 |
| 07 Jun 10 |
8.25000 -0.05 |
8.49 | 8.05 | 8.49 | 121,286 |
| 04 Jun 10 |
8.30000 -0.15 |
8.69 | 8.20 | 8.57 | 116,674 |
| 03 Jun 10 |
8.45000 +0.17 |
8.68 | 8.45 | 8.60 | 15,882 |
| 02 Jun 10 |
8.28000 -0.24 |
8.68 | 8.12 | 8.68 | 27,106 |
| 01 Jun 10 |
8.52000 +0.02 |
8.75 | 8.20 | 8.75 | 29,201 |
| 31 May 10 |
8.50000 -0.15 |
8.70 | 8.50 | 8.65 | 7,295 |
| 28 May 10 |
8.65000 +0.15 |
8.70 | 8.54 | 8.54 | 10,997 |
| 27 May 10 |
8.50000 +0.33 |
8.50 | 8.37 | 8.37 | 26,865 |
| 26 May 10 |
8.17000 +0.27 |
8.40 | 8.10 | 8.10 | 115,950 |
| 25 May 10 |
7.90000 -0.56 |
8.19 | 7.80 | 8.03 | 45,105 |
| 24 May 10 |
8.46000 +0.13 |
8.82 | 8.38 | 8.82 | 6,340 |
| 21 May 10 |
8.33000 +0.15 |
8.46 | 7.91 | 7.91 | 13,651 |
| 20 May 10 |
8.18000 -0.41 |
8.62 | 7.83 | 8.38 | 62,944 |
| 19 May 10 |
8.59000 +0.05 |
8.85 | 7.80 | 8.58 | 50,715 |
| 18 May 10 |
8.54000 -0.05 |
8.94 | 8.40 | 8.94 | 21,478 |
| 17 May 10 |
8.59000 -0.14 |
8.85 | 8.50 | 8.73 | 18,680 |
| 14 May 10 |
8.73000 -0.52 |
9.10 | 8.60 | 9.05 | 25,652 |
| 13 May 10 |
9.25000 +0.10 |
9.45 | 9.25 | 9.32 | 11,718 |
| 12 May 10 |
9.15000 +0.15 |
9.26 | 8.96 | 9.00 | 56,048 |
| 11 May 10 |
9.00000 +0.19 |
9.07 | 8.75 | 8.90 | 61,718 |
| 10 May 10 |
8.81000 +0.98 |
8.85 | 8.30 | 8.45 | 69,632 |
| 07 May 10 |
7.83000 -0.33 |
8.09 | 7.37 | 7.76 | 137,718 |
| 06 May 10 |
8.16000 -0.16 |
8.50 | 8.10 | 8.15 | 41,716 |
| 05 May 10 |
8.32000 -0.38 |
8.60 | 8.10 | 8.23 | 97,498 |
| 04 May 10 |
8.70000 -0.40 |
9.39 | 8.58 | 9.39 | 45,608 |
| 03 May 10 |
9.10000 +0.20 |
9.22 | 8.75 | 8.95 | 24,297 |
| 30 Apr 10 |
8.90000 +0.25 |
9.00 | 8.71 | 8.90 | 44,030 |
| 29 Apr 10 |
8.65000 +0.00 |
8.79 | 8.51 | 8.64 | 80,197 |
| 28 Apr 10 |
8.65000 -0.47 |
9.01 | 8.38 | 9.01 | 152,357 |
| 27 Apr 10 |
9.12000 -0.38 |
9.48 | 9.01 | 9.43 | 84,550 |
| 26 Apr 10 |
9.50000 -0.05 |
9.60 | 9.34 | 9.50 | 108,628 |
| 23 Apr 10 |
9.55000 +0.44 |
9.65 | 9.02 | 9.02 | 199,538 |
| 22 Apr 10 |
9.11000 +0.11 |
9.44 | 8.60 | 8.79 | 125,922 |
| 21 Apr 10 |
9.00000 -0.42 |
9.68 | 8.81 | 9.55 | 138,172 |
| 20 Apr 10 |
9.42000 +0.58 |
9.89 | 8.70 | 8.78 | 365,389 |
| 19 Apr 10 |
8.84000 +0.77 |
8.98 | 8.16 | 8.16 | 253,605 |
| 16 Apr 10 |
8.07000 +0.39 |
8.25 | 7.90 | 7.94 | 296,842 |
| 15 Apr 10 |
7.68000 +0.34 |
7.69 | 7.36 | 7.47 | 130,113 |
| 14 Apr 10 |
7.34000 +0.20 |
7.46 | 7.04 | 7.05 | 103,854 |
| 13 Apr 10 |
7.14000 +0.19 |
7.15 | 6.98 | 7.07 | 36,822 |
| 12 Apr 10 |
6.95000 -0.08 |
7.10 | 6.93 | 7.10 | 52,185 |
| 09 Apr 10 |
7.03000 +0.22 |
7.15 | 6.75 | 6.82 | 103,360 |
| 08 Apr 10 |
6.81000 -0.05 |
6.93 | 6.73 | 6.93 | 32,761 |
| 07 Apr 10 |
6.86000 -0.02 |
6.92 | 6.71 | 6.76 | 58,209 |
| 06 Apr 10 |
6.88000 +0.05 |
6.88 | 6.64 | 6.64 | 264,453 |
| 01 Apr 10 |
6.83000 +0.13 |
6.90 | 6.67 | 6.70 | 137,028 |
| 31 Mar 10 |
6.70000 +0.20 |
6.88 | 6.51 | 6.55 | 100,876 |
| 30 Mar 10 |
6.50000 +0.20 |
6.55 | 6.31 | 6.40 | 299,561 |
| 29 Mar 10 |
6.30000 +0.00 |
6.44 | 6.28 | 6.35 | 58,396 |
| 26 Mar 10 |
6.30000 -0.06 |
6.40 | 6.28 | 6.33 | 46,972 |
| 25 Mar 10 |
6.36000 +0.03 |
6.43 | 6.31 | 6.31 | 21,753 |
| 24 Mar 10 |
6.33000 -0.17 |
6.45 | 6.30 | 6.43 | 9,616 |
| 23 Mar 10 |
6.50000 -0.01 |
6.52 | 6.32 | 6.50 | 10,292 |
| 22 Mar 10 |
6.51000 -0.06 |
6.68 | 6.28 | 6.48 | 16,526 |
| 19 Mar 10 |
6.57000 +0.00 |
6.75 | 6.43 | 6.55 | 38,141 |
| 18 Mar 10 |
6.57000 -0.07 |
6.63 | 6.50 | 6.50 | 48,623 |
| 17 Mar 10 |
6.64000 -0.06 |
6.80 | 6.47 | 6.70 | 21,573 |
| 16 Mar 10 |
6.70000 -0.10 |
6.80 | 6.65 | 6.77 | 78,035 |
| 15 Mar 10 |
6.80000 +0.09 |
6.85 | 6.70 | 6.70 | 144,059 |
| 12 Mar 10 |
6.71000 +0.07 |
6.89 | 6.59 | 6.59 | 179,590 |
| 11 Mar 10 |
6.64000 -0.02 |
6.70 | 6.08 | 6.50 | 106,335 |
| 10 Mar 10 |
6.66000 -0.14 |
6.88 | 6.64 | 6.88 | 79,544 |
| 09 Mar 10 |
6.80000 +0.08 |
6.84 | 6.63 | 6.70 | 26,043 |
| 08 Mar 10 |
6.72000 +0.07 |
6.98 | 6.60 | 6.60 | 51,284 |
| 05 Mar 10 |
6.65000 +0.17 |
6.67 | 6.36 | 6.37 | 65,688 |
| 04 Mar 10 |
6.48000 -0.02 |
6.49 | 6.38 | 6.49 | 5,598 |
| 03 Mar 10 |
6.50000 +0.14 |
6.75 | 6.35 | 6.36 | 36,939 |
| 02 Mar 10 |
6.36000 +0.21 |
6.43 | 6.07 | 6.23 | 21,852 |
| 01 Mar 10 |
6.15000 +0.20 |
6.15 | 5.86 | 5.86 | 268,816 |
| 26 Feb 10 |
5.95000 -0.04 |
5.98 | 5.90 | 5.90 | 16,627 |
| 25 Feb 10 |
5.99000 -0.03 |
6.06 | 5.90 | 6.02 | 10,299 |
| 24 Feb 10 |
6.02000 -0.02 |
6.10 | 6.00 | 6.01 | 5,991 |
| 23 Feb 10 |
6.04000 -0.06 |
6.21 | 6.04 | 6.21 | 2,143 |
| 22 Feb 10 |
6.10000 +0.07 |
6.10 | 6.00 | 6.01 | 7,178 |
| 19 Feb 10 |
6.03000 -0.15 |
6.20 | 5.98 | 6.16 | 23,137 |
| 18 Feb 10 |
6.18000 -0.12 |
6.44 | 6.18 | 6.44 | 53,421 |
| 17 Feb 10 |
6.30000 +0.11 |
6.54 | 6.16 | 6.18 | 27,404 |
| 16 Feb 10 |
6.19000 -0.02 |
6.24 | 6.16 | 6.21 | 9,330 |
| 15 Feb 10 |
6.21000 -0.26 |
6.30 | 6.20 | 6.20 | 9,635 |
| 12 Feb 10 |
6.47000 +0.26 |
6.47 | 6.20 | 6.26 | 14,561 |
| 11 Feb 10 |
6.21000 -0.05 |
6.26 | 6.20 | 6.21 | 9,675 |
| 10 Feb 10 |
6.26000 +0.10 |
6.39 | 6.20 | 6.29 | 21,350 |
| 09 Feb 10 |
6.16000 -0.09 |
6.29 | 6.15 | 6.29 | 8,425 |
| 08 Feb 10 |
6.25000 -0.05 |
6.34 | 6.20 | 6.25 | 25,363 |
| 05 Feb 10 |
6.30000 -0.24 |
6.45 | 6.20 | 6.45 | 33,994 |
| 04 Feb 10 |
6.54000 -0.22 |
6.86 | 6.53 | 6.86 | 16,712 |
| 03 Feb 10 |
6.76000 -0.17 |
6.99 | 6.72 | 6.99 | 8,722 |
| 02 Feb 10 |
6.93000 +0.48 |
7.15 | 6.46 | 6.46 | 64,708 |
| 01 Feb 10 |
6.45000 +0.05 |
6.60 | 6.35 | 6.35 | 15,708 |
| 29 Jan 10 |
6.40000 -0.05 |
6.50 | 6.36 | 6.43 | 17,609 |
| 28 Jan 10 |
6.45000 +0.10 |
6.59 | 6.38 | 6.38 | 11,890 |
| 27 Jan 10 |
6.35000 +0.00 |
6.37 | 6.33 | 6.36 | 7,506 |
| 26 Jan 10 |
6.35000 +0.04 |
6.50 | 6.32 | 6.32 | 10,435 |
| 25 Jan 10 |
6.31000 -0.09 |
6.53 | 6.31 | 6.53 | 11,298 |
| 22 Jan 10 |
6.40000 -0.32 |
6.70 | 6.28 | 6.64 | 49,524 |
| 21 Jan 10 |
6.72000 +0.04 |
6.89 | 6.63 | 6.89 | 19,978 |
| 20 Jan 10 |
6.68000 -0.21 |
6.89 | 6.68 | 6.89 | 11,591 |
| 19 Jan 10 |
6.89000 +0.07 |
6.89 | 6.65 | 6.86 | 16,507 |
| 18 Jan 10 |
6.82000 +0.10 |
6.89 | 6.70 | 6.89 | 16,940 |
| 15 Jan 10 |
6.72000 +0.07 |
7.00 | 6.60 | 6.60 | 41,549 |
| 14 Jan 10 |
6.65000 +0.22 |
6.75 | 6.45 | 6.50 | 21,067 |
| 13 Jan 10 |
6.43000 -0.02 |
6.60 | 6.41 | 6.46 | 16,269 |
| 12 Jan 10 |
6.45000 -0.24 |
6.79 | 6.45 | 6.79 | 22,663 |
| 11 Jan 10 |
6.69000 -0.04 |
6.87 | 6.61 | 6.74 | 28,061 |
| 08 Jan 10 |
6.73000 -0.08 |
6.89 | 6.61 | 6.80 | 35,739 |
| 07 Jan 10 |
6.81000 +0.03 |
6.93 | 6.63 | 6.76 | 50,751 |
| 06 Jan 10 |
6.78000 -0.09 |
6.86 | 6.56 | 6.86 | 31,703 |
| 05 Jan 10 |
6.87000 +0.42 |
6.87 | 6.46 | 6.55 | 51,856 |
| 04 Jan 10 |
6.45000 +0.14 |
6.55 | 6.21 | 6.21 | 29,699 |
| 31 Dec 09 |
6.31000 +0.06 |
6.36 | 6.17 | 6.17 | 9,324 |
| 30 Dec 09 |
6.25000 -0.01 |
6.37 | 6.25 | 6.26 | 15,612 |
| 29 Dec 09 |
6.26000 -0.01 |
6.39 | 6.20 | 6.20 | 15,162 |
| 28 Dec 09 |
6.27000 +0.00 |
6.35 | 6.20 | 6.20 | 27,027 |
Haulotte Group SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.19000 +0.05 |
2.19 | 2.15 | 2.16 | 3,488 |
| 19 Oct 26 |
2.14000 -0.03 |
2.18 | 2.14 | 2.17 | 2,784 |
| 16 Oct 26 |
2.17000 -0.02 |
2.19 | 2.17 | 2.19 | 511 |
| 15 Oct 26 |
2.19000 -0.01 |
2.21 | 2.19 | 2.20 | 412 |
| 14 Oct 26 |
2.20000 +0.05 |
2.21 | 2.13 | 2.15 | 5,879 |
| 13 Oct 26 |
2.15000 -0.01 |
2.19 | 2.14 | 2.16 | 2,488 |
| 12 Oct 26 |
2.16000 -0.04 |
2.20 | 2.16 | 2.20 | 977 |
| 09 Oct 26 |
2.20000 +0.01 |
2.20 | 2.19 | 2.19 | 892 |
| 08 Oct 26 |
2.19000 +0.04 |
2.19 | 2.13 | 2.15 | 4,809 |
| 07 Oct 26 |
2.15000 -0.01 |
2.17 | 2.13 | 2.16 | 2,061 |
| 06 Oct 26 |
2.16000 +0.00 |
2.16 | 2.16 | 2.16 | 673 |
| 05 Oct 26 |
2.16000 -0.02 |
2.20 | 2.16 | 2.20 | 4,233 |
| 02 Oct 26 |
2.18000 +0.03 |
2.18 | 2.12 | 2.15 | 10,683 |
| 01 Oct 26 |
2.15000 -0.07 |
2.25 | 2.15 | 2.19 | 10,604 |
| 30 Sep 26 |
2.22000 +0.02 |
2.22 | 2.19 | 2.20 | 1,248 |
| 29 Sep 26 |
2.20000 +0.02 |
2.22 | 2.18 | 2.19 | 4,047 |
| 28 Sep 26 |
2.18000 +0.01 |
2.20 | 2.16 | 2.20 | 3,045 |
| 25 Sep 26 |
2.17000 -0.01 |
2.23 | 2.16 | 2.18 | 2,824 |
| 24 Sep 26 |
2.18000 +0.01 |
2.19 | 2.11 | 2.18 | 9,177 |
| 23 Sep 26 |
2.17000 -0.01 |
2.22 | 2.17 | 2.17 | 1,538 |
| 22 Sep 26 |
2.18000 -0.01 |
2.21 | 2.18 | 2.20 | 2,810 |
| 21 Sep 26 |
2.19000 +0.01 |
2.19 | 2.11 | 2.11 | 7,024 |
| 18 Sep 26 |
2.18000 +0.00 |
2.21 | 2.17 | 2.20 | 4,328 |
| 17 Sep 26 |
2.18000 +0.03 |
2.22 | 2.16 | 2.16 | 12,928 |
| 16 Sep 26 |
2.15000 -0.01 |
2.17 | 2.15 | 2.17 | 238 |
| 15 Sep 26 |
2.16000 +0.03 |
2.16 | 2.13 | 2.16 | 9,699 |
| 14 Sep 26 |
2.13000 +0.00 |
2.16 | 2.11 | 2.12 | 2,750 |
| 11 Sep 26 |
2.13000 -0.01 |
2.16 | 2.13 | 2.13 | 1,555 |
| 10 Sep 26 |
2.14000 -0.02 |
2.15 | 2.13 | 2.15 | 2,989 |
| 09 Sep 26 |
2.16000 +0.00 |
2.17 | 2.10 | 2.14 | 7,460 |
| 08 Sep 26 |
2.16000 -0.04 |
2.20 | 2.16 | 2.18 | 2,205 |
| 07 Sep 26 |
2.20000 -0.02 |
2.20 | 2.18 | 2.20 | 4,004 |
| 04 Sep 26 |
2.22000 +0.00 |
2.22 | 2.18 | 2.20 | 5,279 |
| 03 Sep 26 |
2.22000 +0.01 |
2.23 | 2.19 | 2.20 | 4,422 |
| 02 Sep 26 |
2.21000 -0.03 |
2.24 | 2.21 | 2.24 | 1,184 |
| 01 Sep 26 |
2.24000 -0.04 |
2.29 | 2.24 | 2.27 | 2,147 |
| 31 Aug 26 |
2.28000 +0.02 |
2.29 | 2.25 | 2.29 | 3,919 |
| 28 Aug 26 |
2.26000 -0.05 |
2.33 | 2.26 | 2.30 | 6,178 |
| 27 Aug 26 |
2.31000 -0.02 |
2.33 | 2.31 | 2.31 | 953 |
| 26 Aug 26 |
2.33000 -0.01 |
2.38 | 2.33 | 2.38 | 1,947 |
| 25 Aug 26 |
2.34000 +0.06 |
2.34 | 2.28 | 2.32 | 1,374 |
| 24 Aug 26 |
2.28000 -0.04 |
2.35 | 2.28 | 2.31 | 3,523 |
| 21 Aug 26 |
2.32000 -0.05 |
2.37 | 2.32 | 2.36 | 4,434 |
| 20 Aug 26 |
2.37000 +0.02 |
2.37 | 2.25 | 2.33 | 14,296 |
| 19 Aug 26 |
2.35000 +0.01 |
2.37 | 2.33 | 2.36 | 4,189 |
| 18 Aug 26 |
2.34000 -0.04 |
2.40 | 2.33 | 2.39 | 11,876 |
| 17 Aug 26 |
2.38000 +0.00 |
2.39 | 2.35 | 2.36 | 7,232 |
| 14 Aug 26 |
2.38000 +0.01 |
2.40 | 2.30 | 2.40 | 15,345 |
| 13 Aug 26 |
2.37000 -0.03 |
2.42 | 2.37 | 2.39 | 11,194 |
| 12 Aug 26 |
2.40000 +0.05 |
2.41 | 2.33 | 2.34 | 8,031 |
| 11 Aug 26 |
2.35000 -0.03 |
2.40 | 2.31 | 2.39 | 9,115 |
| 10 Aug 26 |
2.38000 -0.04 |
2.41 | 2.37 | 2.37 | 8,991 |
| 07 Aug 26 |
2.42000 +0.09 |
2.44 | 2.32 | 2.32 | 10,310 |
| 06 Aug 26 |
2.33000 -0.02 |
2.35 | 2.28 | 2.35 | 10,261 |
| 05 Aug 26 |
2.35000 +0.03 |
2.36 | 2.27 | 2.36 | 12,989 |
| 04 Aug 26 |
2.32000 -0.08 |
2.40 | 2.30 | 2.40 | 16,085 |
| 03 Aug 26 |
2.40000 +0.23 |
2.43 | 2.20 | 2.22 | 50,722 |
| 31 Jul 26 |
2.17000 +0.01 |
2.23 | 2.15 | 2.19 | 8,088 |
| 30 Jul 26 |
2.16000 +0.01 |
2.18 | 2.13 | 2.17 | 3,330 |
| 29 Jul 26 |
2.15000 +0.00 |
2.17 | 2.10 | 2.16 | 6,281 |
| 28 Jul 26 |
2.15000 +0.00 |
2.15 | 2.15 | 2.15 | 2,164 |
| 27 Jul 26 |
2.15000 -0.06 |
2.19 | 2.14 | 2.17 | 27,084 |
| 24 Jul 26 |
2.21000 +0.03 |
2.24 | 2.13 | 2.17 | 10,423 |
| 23 Jul 26 |
2.18000 +0.01 |
2.20 | 2.17 | 2.17 | 55,108 |
| 22 Jul 26 |
2.17000 +0.02 |
2.21 | 2.17 | 2.18 | 32,375 |
| 21 Jul 26 |
2.15000 -0.04 |
2.24 | 2.15 | 2.19 | 25,068 |
| 20 Jul 26 |
2.19000 +0.01 |
2.20 | 2.16 | 2.16 | 7,672 |
| 17 Jul 26 |
2.18000 +0.08 |
2.20 | 2.10 | 2.10 | 6,230 |
| 16 Jul 26 |
2.10000 -0.06 |
2.16 | 2.10 | 2.15 | 11,409 |
| 15 Jul 26 |
2.16000 +0.02 |
2.16 | 2.14 | 2.15 | 704 |
| 14 Jul 26 |
2.14000 -0.05 |
2.17 | 2.14 | 2.16 | 1,604 |
| 13 Jul 26 |
2.19000 +0.02 |
2.19 | 2.18 | 2.19 | 257 |
| 10 Jul 26 |
2.17000 -0.06 |
2.22 | 2.17 | 2.22 | 3,518 |
| 09 Jul 26 |
2.23000 +0.03 |
2.23 | 2.23 | 2.23 | 385 |
| 08 Jul 26 |
2.20000 +0.00 |
2.20 | 2.17 | 2.20 | 104 |
| 07 Jul 26 |
2.20000 +0.00 |
2.20 | 2.20 | 2.20 | 1 |
| 06 Jul 26 |
2.20000 +0.00 |
2.23 | 2.18 | 2.18 | 5,351 |
| 03 Jul 26 |
2.20000 +0.01 |
2.20 | 2.18 | 2.19 | 647 |
| 02 Jul 26 |
2.19000 +0.02 |
2.19 | 2.15 | 2.15 | 1,851 |
| 01 Jul 26 |
2.17000 -0.02 |
2.17 | 2.17 | 2.17 | 806 |
| 30 Jun 26 |
2.19000 -0.01 |
2.22 | 2.19 | 2.22 | 589 |
| 29 Jun 26 |
2.20000 +0.03 |
2.20 | 2.17 | 2.17 | 2,365 |
| 26 Jun 26 |
2.17000 -0.01 |
2.21 | 2.17 | 2.19 | 977 |
| 25 Jun 26 |
2.18000 -0.02 |
2.21 | 2.18 | 2.19 | 1,361 |
| 24 Jun 26 |
2.20000 -0.01 |
2.22 | 2.20 | 2.21 | 853 |
| 23 Jun 26 |
2.21000 -0.02 |
2.21 | 2.19 | 2.20 | 1,721 |
| 22 Jun 26 |
2.23000 +0.04 |
2.23 | 2.19 | 2.19 | 1,431 |
| 19 Jun 26 |
2.19000 -0.04 |
2.25 | 2.19 | 2.23 | 3,494 |
| 18 Jun 26 |
2.23000 +0.03 |
2.23 | 2.18 | 2.23 | 2,422 |
| 17 Jun 26 |
2.20000 +0.03 |
2.24 | 2.17 | 2.18 | 3,675 |
| 16 Jun 26 |
2.17000 +0.00 |
2.17 | 2.16 | 2.17 | 1,522 |
| 15 Jun 26 |
2.17000 -0.01 |
2.23 | 2.16 | 2.18 | 4,092 |
| 12 Jun 26 |
2.18000 +0.00 |
2.18 | 2.16 | 2.18 | 1,273 |
| 11 Jun 26 |
2.18000 -0.02 |
2.18 | 2.18 | 2.18 | 604 |
| 10 Jun 26 |
2.20000 +0.04 |
2.20 | 2.16 | 2.16 | 9,132 |
| 09 Jun 26 |
2.16000 -0.05 |
2.23 | 2.16 | 2.22 | 7,219 |
| 08 Jun 26 |
2.21000 +0.03 |
2.21 | 2.14 | 2.14 | 4,617 |
| 05 Jun 26 |
2.18000 -0.02 |
2.22 | 2.18 | 2.20 | 3,718 |
| 04 Jun 26 |
2.20000 +0.00 |
2.22 | 2.15 | 2.15 | 1,511 |
| 03 Jun 26 |
2.20000 +0.05 |
2.20 | 2.14 | 2.17 | 6,224 |
| 02 Jun 26 |
2.15000 -0.06 |
2.22 | 2.15 | 2.20 | 6,196 |
| 01 Jun 26 |
2.21000 +0.07 |
2.21 | 2.16 | 2.20 | 3,503 |
| 29 May 26 |
2.14000 -0.08 |
2.23 | 2.13 | 2.23 | 6,814 |
| 28 May 26 |
2.22000 +0.00 |
2.22 | 2.22 | 2.22 | 303 |
| 27 May 26 |
2.22000 +0.03 |
2.23 | 2.19 | 2.19 | 2,958 |
| 26 May 26 |
2.19000 -0.04 |
2.23 | 2.19 | 2.21 | 2,167 |
| 25 May 26 |
2.23000 +0.00 |
2.23 | 2.23 | 2.23 | 721 |
| 22 May 26 |
2.23000 +0.03 |
2.23 | 2.22 | 2.22 | 1,071 |
| 21 May 26 |
2.20000 +0.00 |
2.21 | 2.17 | 2.17 | 1,484 |
| 20 May 26 |
2.20000 +0.04 |
2.20 | 2.17 | 2.19 | 2,630 |
| 19 May 26 |
2.16000 +0.00 |
2.16 | 2.16 | 2.16 | 2,373 |
| 18 May 26 |
2.16000 -0.02 |
2.18 | 2.16 | 2.18 | 3,442 |
| 15 May 26 |
2.18000 +0.00 |
2.18 | 2.16 | 2.17 | 2,207 |
| 14 May 26 |
2.18000 +0.05 |
2.18 | 2.14 | 2.14 | 2,770 |
| 13 May 26 |
2.13000 -0.03 |
2.16 | 2.13 | 2.15 | 2,916 |
| 12 May 26 |
2.16000 +0.05 |
2.16 | 2.10 | 2.12 | 2,364 |
| 11 May 26 |
2.11000 -0.02 |
2.15 | 2.11 | 2.11 | 4,102 |
| 08 May 26 |
2.13000 -0.04 |
2.17 | 2.11 | 2.17 | 4,536 |
| 07 May 26 |
2.17000 +0.06 |
2.18 | 2.10 | 2.10 | 8,389 |
| 06 May 26 |
2.11000 +0.03 |
2.11 | 2.07 | 2.09 | 2,068 |
| 05 May 26 |
2.08000 +0.01 |
2.08 | 2.01 | 2.07 | 9,313 |
| 04 May 26 |
2.07000 +0.07 |
2.07 | 2.00 | 2.00 | 5,428 |
| 30 Apr 26 |
2.00000 -0.07 |
2.07 | 1.97 | 2.05 | 13,568 |
| 29 Apr 26 |
2.07000 -0.02 |
2.10 | 2.04 | 2.10 | 6,746 |
| 28 Apr 26 |
2.09000 +0.05 |
2.09 | 2.04 | 2.06 | 2,781 |
| 27 Apr 26 |
2.04000 -0.08 |
2.12 | 2.02 | 2.12 | 8,505 |
| 24 Apr 26 |
2.12000 -0.03 |
2.15 | 2.11 | 2.15 | 4,959 |
| 23 Apr 26 |
2.15000 +0.03 |
2.15 | 2.12 | 2.13 | 4,330 |
| 22 Apr 26 |
2.12000 -0.01 |
2.17 | 2.12 | 2.13 | 3,447 |
| 21 Apr 26 |
2.13000 -0.01 |
2.18 | 2.13 | 2.14 | 1,159 |
| 20 Apr 26 |
2.14000 -0.01 |
2.16 | 2.14 | 2.16 | 934 |
| 17 Apr 26 |
2.15000 -0.02 |
2.18 | 2.12 | 2.15 | 2,048 |
| 16 Apr 26 |
2.17000 -0.02 |
2.20 | 2.17 | 2.20 | 1,162 |
| 15 Apr 26 |
2.19000 +0.01 |
2.19 | 2.16 | 2.18 | 1,780 |
| 14 Apr 26 |
2.18000 -0.03 |
2.23 | 2.18 | 2.20 | 1,752 |
| 13 Apr 26 |
2.21000 +0.00 |
2.23 | 2.21 | 2.23 | 4,467 |
| 10 Apr 26 |
2.21000 +0.00 |
2.22 | 2.19 | 2.19 | 1,395 |
| 09 Apr 26 |
2.21000 +0.05 |
2.21 | 2.14 | 2.19 | 2,990 |
| 08 Apr 26 |
2.16000 +0.04 |
2.23 | 2.13 | 2.23 | 1,820 |
| 07 Apr 26 |
2.12000 -0.03 |
2.16 | 2.12 | 2.14 | 3,588 |
| 02 Apr 26 |
2.15000 -0.01 |
2.15 | 2.10 | 2.10 | 3,416 |
| 01 Apr 26 |
2.16000 +0.02 |
2.21 | 2.16 | 2.20 | 1,887 |
| 31 Mar 26 |
2.14000 -0.02 |
2.18 | 2.14 | 2.18 | 404 |
| 30 Mar 26 |
2.16000 -0.01 |
2.20 | 2.15 | 2.17 | 2,314 |
| 27 Mar 26 |
2.17000 -0.03 |
2.19 | 2.12 | 2.19 | 7,689 |
| 26 Mar 26 |
2.20000 +0.02 |
2.20 | 2.18 | 2.18 | 472 |
| 25 Mar 26 |
2.18000 +0.02 |
2.18 | 2.16 | 2.16 | 3,942 |
| 24 Mar 26 |
2.16000 +0.04 |
2.16 | 2.12 | 2.13 | 6,590 |
| 23 Mar 26 |
2.12000 -0.03 |
2.16 | 2.10 | 2.16 | 16,602 |
| 20 Mar 26 |
2.15000 -0.02 |
2.17 | 2.15 | 2.15 | 3,682 |
| 19 Mar 26 |
2.17000 -0.03 |
2.20 | 2.14 | 2.20 | 12,254 |
| 18 Mar 26 |
2.20000 +0.03 |
2.23 | 2.17 | 2.17 | 4,577 |
| 17 Mar 26 |
2.17000 +0.05 |
2.17 | 2.13 | 2.13 | 4,787 |
| 16 Mar 26 |
2.12000 -0.02 |
2.16 | 2.12 | 2.15 | 7,190 |
| 13 Mar 26 |
2.14000 +0.02 |
2.18 | 2.12 | 2.15 | 6,091 |
| 12 Mar 26 |
2.12000 +0.01 |
2.17 | 2.11 | 2.16 | 8,121 |
| 11 Mar 26 |
2.11000 +0.01 |
2.12 | 2.06 | 2.10 | 8,995 |
| 10 Mar 26 |
2.10000 +0.05 |
2.10 | 2.05 | 2.06 | 2,503 |
| 09 Mar 26 |
2.05000 -0.02 |
2.08 | 2.05 | 2.06 | 3,964 |
| 06 Mar 26 |
2.07000 -0.02 |
2.13 | 2.07 | 2.13 | 4,024 |
| 05 Mar 26 |
2.09000 +0.00 |
2.09 | 2.08 | 2.09 | 855 |
| 04 Mar 26 |
2.09000 +0.00 |
2.12 | 2.08 | 2.08 | 2,073 |
| 03 Mar 26 |
2.09000 -0.09 |
2.19 | 2.09 | 2.19 | 2,955 |
| 02 Mar 26 |
2.18000 +0.01 |
2.19 | 2.13 | 2.13 | 3,322 |
| 27 Feb 26 |
2.17000 -0.04 |
2.23 | 2.17 | 2.23 | 1,708 |
| 26 Feb 26 |
2.21000 +0.05 |
2.24 | 2.16 | 2.18 | 8,754 |
| 25 Feb 26 |
2.16000 +0.04 |
2.17 | 2.04 | 2.04 | 18,725 |
| 24 Feb 26 |
2.12000 -0.03 |
2.18 | 2.12 | 2.13 | 2,133 |
| 23 Feb 26 |
2.15000 -0.10 |
2.25 | 2.03 | 2.25 | 28,661 |
| 20 Feb 26 |
2.25000 +0.00 |
2.25 | 2.22 | 2.25 | 1,389 |
| 19 Feb 26 |
2.25000 -0.02 |
2.27 | 2.23 | 2.27 | 4,697 |
| 18 Feb 26 |
2.27000 -0.01 |
2.31 | 2.27 | 2.27 | 4,691 |
| 17 Feb 26 |
2.28000 +0.00 |
2.30 | 2.26 | 2.29 | 7,162 |
| 16 Feb 26 |
2.28000 -0.02 |
2.30 | 2.27 | 2.30 | 2,593 |
| 13 Feb 26 |
2.30000 +0.00 |
2.32 | 2.30 | 2.32 | 667 |
| 12 Feb 26 |
2.30000 -0.05 |
2.41 | 2.30 | 2.41 | 7,195 |
| 11 Feb 26 |
2.35000 +0.11 |
2.46 | 2.26 | 2.27 | 31,085 |
| 10 Feb 26 |
2.24000 -0.01 |
2.28 | 2.24 | 2.25 | 4,313 |
| 09 Feb 26 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 3,228 |
| 06 Feb 26 |
2.25000 -0.01 |
2.29 | 2.23 | 2.29 | 7,534 |
| 05 Feb 26 |
2.26000 -0.01 |
2.30 | 2.26 | 2.26 | 606 |
| 04 Feb 26 |
2.27000 +0.00 |
2.32 | 2.27 | 2.32 | 2,227 |
| 03 Feb 26 |
2.27000 -0.11 |
2.38 | 2.23 | 2.38 | 14,007 |
| 02 Feb 26 |
2.38000 +0.15 |
2.38 | 2.24 | 2.24 | 19,606 |
| 30 Jan 26 |
2.23000 -0.03 |
2.27 | 2.23 | 2.25 | 8,491 |
| 29 Jan 26 |
2.26000 +0.08 |
2.30 | 2.19 | 2.19 | 25,601 |
| 28 Jan 26 |
2.18000 -0.01 |
2.18 | 2.17 | 2.18 | 1,539 |
| 27 Jan 26 |
2.19000 +0.01 |
2.19 | 2.17 | 2.18 | 238 |
| 26 Jan 26 |
2.18000 +0.00 |
2.20 | 2.15 | 2.20 | 24,053 |
| 23 Jan 26 |
2.18000 +0.01 |
2.18 | 2.17 | 2.18 | 390 |
| 22 Jan 26 |
2.17000 -0.01 |
2.17 | 2.17 | 2.17 | 3,484 |
| 21 Jan 26 |
2.18000 -0.01 |
2.20 | 2.18 | 2.18 | 200 |
| 20 Jan 26 |
2.19000 +0.03 |
2.19 | 2.16 | 2.17 | 3,948 |
| 19 Jan 26 |
2.16000 -0.01 |
2.18 | 2.16 | 2.16 | 6,118 |
| 16 Jan 26 |
2.17000 +0.01 |
2.17 | 2.15 | 2.15 | 7,156 |
| 15 Jan 26 |
2.16000 -0.01 |
2.18 | 2.16 | 2.18 | 4,921 |
| 14 Jan 26 |
2.17000 +0.01 |
2.17 | 2.17 | 2.17 | 1,481 |
| 13 Jan 26 |
2.16000 -0.04 |
2.22 | 2.16 | 2.22 | 10,210 |
| 12 Jan 26 |
2.20000 -0.02 |
2.22 | 2.20 | 2.20 | 13,170 |
| 09 Jan 26 |
2.22000 -0.01 |
2.23 | 2.22 | 2.23 | 742 |
| 08 Jan 26 |
2.23000 +0.00 |
2.23 | 2.23 | 2.23 | 1,319 |
| 07 Jan 26 |
2.23000 +0.00 |
2.24 | 2.23 | 2.23 | 1,880 |
| 06 Jan 26 |
2.23000 +0.00 |
2.24 | 2.23 | 2.24 | 873 |
| 05 Jan 26 |
2.23000 -0.01 |
2.25 | 2.23 | 2.24 | 2,712 |
| 02 Jan 26 |
2.24000 +0.01 |
2.25 | 2.23 | 2.25 | 2,465 |
| 31 Dec 25 |
2.23000 -0.02 |
2.24 | 2.23 | 2.24 | 12,122 |
| 30 Dec 25 |
2.25000 +0.01 |
2.25 | 2.23 | 2.23 | 1,088 |
| 29 Dec 25 |
2.24000 -0.01 |
2.25 | 2.23 | 2.24 | 3,220 |
| 24 Dec 25 |
2.25000 +0.00 |
2.25 | 2.24 | 2.25 | 2,829 |
| 23 Dec 25 |
2.25000 +0.03 |
2.25 | 2.22 | 2.22 | 8,775 |
| 22 Dec 25 |
2.22000 +0.00 |
2.26 | 2.20 | 2.20 | 7,192 |
| 19 Dec 25 |
2.22000 +0.06 |
2.22 | 2.14 | 2.19 | 20,465 |
| 18 Dec 25 |
2.16000 +0.03 |
2.16 | 2.13 | 2.13 | 3,975 |
| 17 Dec 25 |
2.13000 -0.03 |
2.16 | 2.13 | 2.16 | 11,891 |
| 16 Dec 25 |
2.16000 +0.01 |
2.16 | 2.10 | 2.14 | 17,181 |
| 15 Dec 25 |
2.15000 -0.01 |
2.17 | 2.15 | 2.15 | 1,837 |
| 12 Dec 25 |
2.16000 +0.01 |
2.16 | 2.10 | 2.14 | 9,435 |
| 11 Dec 25 |
2.15000 +0.04 |
2.16 | 2.10 | 2.10 | 20,181 |
| 10 Dec 25 |
2.11000 -0.01 |
2.13 | 2.11 | 2.11 | 1,488 |
| 09 Dec 25 |
2.12000 -0.01 |
2.14 | 2.12 | 2.13 | 1,530 |
| 08 Dec 25 |
2.13000 -0.01 |
2.17 | 2.12 | 2.12 | 15,662 |
| 05 Dec 25 |
2.14000 -0.01 |
2.17 | 2.10 | 2.16 | 12,985 |
| 04 Dec 25 |
2.15000 -0.01 |
2.17 | 2.15 | 2.16 | 324 |
| 03 Dec 25 |
2.16000 +0.02 |
2.16 | 2.14 | 2.14 | 2,738 |
| 02 Dec 25 |
2.14000 +0.01 |
2.14 | 2.13 | 2.13 | 1,500 |
| 01 Dec 25 |
2.13000 +0.01 |
2.13 | 2.09 | 2.12 | 5,938 |
| 28 Nov 25 |
2.12000 -0.03 |
2.15 | 2.12 | 2.15 | 3,488 |
| 27 Nov 25 |
2.15000 +0.05 |
2.15 | 2.08 | 2.08 | 7,869 |
| 26 Nov 25 |
2.10000 +0.07 |
2.10 | 2.00 | 2.03 | 13,549 |
| 25 Nov 25 |
2.03000 +0.00 |
2.05 | 2.03 | 2.03 | 1,229 |
| 24 Nov 25 |
2.03000 -0.03 |
2.06 | 2.01 | 2.05 | 9,904 |
| 21 Nov 25 |
2.06000 +0.02 |
2.17 | 1.97 | 2.01 | 31,917 |
| 20 Nov 25 |
2.04000 +0.01 |
2.04 | 2.00 | 2.00 | 2,381 |
| 19 Nov 25 |
2.03000 +0.04 |
2.03 | 2.00 | 2.00 | 3,512 |
| 18 Nov 25 |
1.99000 -0.03 |
2.02 | 1.99 | 2.02 | 10,264 |
| 17 Nov 25 |
2.02000 +0.00 |
2.03 | 2.01 | 2.03 | 1,843 |
| 14 Nov 25 |
2.02000 -0.01 |
2.03 | 2.01 | 2.02 | 2,745 |
| 13 Nov 25 |
2.03000 +0.00 |
2.03 | 2.01 | 2.02 | 1,839 |
| 12 Nov 25 |
2.03000 -0.03 |
2.05 | 1.97 | 2.05 | 8,601 |
| 11 Nov 25 |
2.06000 +0.01 |
2.06 | 2.04 | 2.04 | 886 |
| 10 Nov 25 |
2.05000 -0.01 |
2.06 | 2.04 | 2.05 | 5,303 |
| 07 Nov 25 |
2.06000 +0.03 |
2.06 | 2.02 | 2.03 | 1,781 |
| 06 Nov 25 |
2.03000 -0.01 |
2.07 | 2.03 | 2.06 | 7,647 |
| 05 Nov 25 |
2.04000 +0.04 |
2.04 | 2.02 | 2.04 | 2,475 |
| 04 Nov 25 |
2.00000 -0.02 |
2.03 | 2.00 | 2.01 | 7,746 |
| 03 Nov 25 |
2.02000 -0.01 |
2.04 | 2.02 | 2.03 | 608 |
| 31 Oct 25 |
2.03000 -0.02 |
2.05 | 2.00 | 2.05 | 3,213 |
| 30 Oct 25 |
2.05000 +0.06 |
2.06 | 1.98 | 1.98 | 5,815 |
| 29 Oct 25 |
1.99000 -0.01 |
2.00 | 1.98 | 1.99 | 4,333 |
| 28 Oct 25 |
2.00000 +0.00 |
2.00 | 1.97 | 1.99 | 54,838 |
| 27 Oct 25 |
2.00000 +0.00 |
2.01 | 1.99 | 2.00 | 17,148 |
| 24 Oct 25 |
2.00000 +0.00 |
2.02 | 1.96 | 2.02 | 12,481 |
| 23 Oct 25 |
2.00000 -0.02 |
2.05 | 1.96 | 2.02 | 15,993 |
| 22 Oct 25 |
2.02000 -0.03 |
2.05 | 1.99 | 2.05 | 86,755 |
| 21 Oct 25 |
2.05000 +0.05 |
2.05 | 2.00 | 2.02 | 2,250 |
| 20 Oct 25 |
2.00000 -0.02 |
2.05 | 1.99 | 2.02 | 26,625 |
| 17 Oct 25 |
2.02000 +0.00 |
2.04 | 2.01 | 2.04 | 5,506 |
| 16 Oct 25 |
2.02000 -0.03 |
2.04 | 2.02 | 2.02 | 2,696 |
| 15 Oct 25 |
2.05000 +0.03 |
2.09 | 2.00 | 2.01 | 10,572 |
| 14 Oct 25 |
2.02000 -0.04 |
2.06 | 2.02 | 2.06 | 5,892 |
| 13 Oct 25 |
2.06000 +0.02 |
2.06 | 2.02 | 2.05 | 5,498 |
| 10 Oct 25 |
2.04000 +0.01 |
2.04 | 2.01 | 2.04 | 1,840 |
| 09 Oct 25 |
2.03000 +0.00 |
2.08 | 2.02 | 2.02 | 7,624 |
| 08 Oct 25 |
2.03000 -0.02 |
2.03 | 2.00 | 2.03 | 7,812 |
| 07 Oct 25 |
2.05000 -0.03 |
2.08 | 2.05 | 2.08 | 7,089 |
| 06 Oct 25 |
2.08000 -0.07 |
2.14 | 2.08 | 2.12 | 9,752 |
| 03 Oct 25 |
2.15000 +0.10 |
2.15 | 1.95 | 2.03 | 88,940 |
| 02 Oct 25 |
2.05000 +0.03 |
2.05 | 2.03 | 2.03 | 23,498 |
| 01 Oct 25 |
2.02000 +0.00 |
2.04 | 2.01 | 2.02 | 6,380 |
| 30 Sep 25 |
2.02000 +0.02 |
2.03 | 2.01 | 2.01 | 1,971 |
| 29 Sep 25 |
2.00000 -0.03 |
2.02 | 1.96 | 2.02 | 21,624 |
| 26 Sep 25 |
2.03000 +0.01 |
2.05 | 2.02 | 2.03 | 2,278 |
| 25 Sep 25 |
2.02000 -0.01 |
2.05 | 2.01 | 2.03 | 9,793 |
| 24 Sep 25 |
2.03000 -0.01 |
2.05 | 2.02 | 2.05 | 16,938 |
| 23 Sep 25 |
2.04000 +0.00 |
2.07 | 2.04 | 2.04 | 12,543 |
| 22 Sep 25 |
2.04000 -0.03 |
2.09 | 2.04 | 2.09 | 3,912 |
| 19 Sep 25 |
2.07000 +0.05 |
2.07 | 2.01 | 2.02 | 16,359 |
| 18 Sep 25 |
2.02000 -0.09 |
2.12 | 2.00 | 2.12 | 26,479 |
| 17 Sep 25 |
2.11000 -0.02 |
2.15 | 2.11 | 2.14 | 15,734 |
| 16 Sep 25 |
2.13000 -0.02 |
2.15 | 2.13 | 2.15 | 14,959 |
| 15 Sep 25 |
2.15000 +0.01 |
2.17 | 2.12 | 2.12 | 28,894 |
| 12 Sep 25 |
2.14000 -0.07 |
2.21 | 2.14 | 2.21 | 13,952 |
| 11 Sep 25 |
2.21000 -0.14 |
2.38 | 2.21 | 2.36 | 16,210 |
| 10 Sep 25 |
2.35000 -0.20 |
2.49 | 2.29 | 2.49 | 51,516 |
| 09 Sep 25 |
2.55000 +0.03 |
2.55 | 2.51 | 2.51 | 2,480 |
| 08 Sep 25 |
2.52000 +0.00 |
2.53 | 2.51 | 2.53 | 398 |
| 05 Sep 25 |
2.52000 +0.02 |
2.55 | 2.50 | 2.50 | 3,433 |
| 04 Sep 25 |
2.50000 +0.05 |
2.53 | 2.45 | 2.46 | 9,516 |
| 03 Sep 25 |
2.45000 +0.00 |
2.48 | 2.45 | 2.45 | 4,799 |
| 02 Sep 25 |
2.45000 -0.06 |
2.56 | 2.45 | 2.55 | 16,593 |
| 01 Sep 25 |
2.51000 -0.04 |
2.56 | 2.51 | 2.56 | 4,188 |
| 29 Aug 25 |
2.55000 -0.06 |
2.65 | 2.55 | 2.61 | 12,115 |
| 28 Aug 25 |
2.61000 +0.02 |
2.61 | 2.58 | 2.59 | 3,366 |
| 27 Aug 25 |
2.59000 +0.03 |
2.59 | 2.56 | 2.56 | 997 |
| 26 Aug 25 |
2.56000 -0.08 |
2.65 | 2.49 | 2.65 | 5,528 |
| 25 Aug 25 |
2.64000 +0.04 |
2.65 | 2.60 | 2.60 | 8,571 |
| 22 Aug 25 |
2.60000 +0.01 |
2.64 | 2.59 | 2.60 | 3,731 |
| 21 Aug 25 |
2.59000 -0.03 |
2.63 | 2.59 | 2.63 | 3,152 |
| 20 Aug 25 |
2.62000 +0.01 |
2.63 | 2.60 | 2.62 | 5,771 |
| 19 Aug 25 |
2.61000 +0.01 |
2.63 | 2.61 | 2.61 | 5,610 |
| 18 Aug 25 |
2.60000 +0.00 |
2.65 | 2.60 | 2.60 | 6,440 |
| 15 Aug 25 |
2.60000 +0.08 |
2.60 | 2.49 | 2.52 | 9,384 |
| 14 Aug 25 |
2.52000 +0.03 |
2.52 | 2.48 | 2.49 | 643 |
| 13 Aug 25 |
2.49000 +0.03 |
2.51 | 2.45 | 2.45 | 3,523 |
| 12 Aug 25 |
2.46000 +0.01 |
2.50 | 2.44 | 2.46 | 3,216 |
| 11 Aug 25 |
2.45000 -0.01 |
2.49 | 2.43 | 2.43 | 6,101 |
| 08 Aug 25 |
2.46000 -0.05 |
2.53 | 2.40 | 2.52 | 14,670 |
| 07 Aug 25 |
2.51000 -0.01 |
2.53 | 2.49 | 2.53 | 3,477 |
| 06 Aug 25 |
2.52000 -0.01 |
2.58 | 2.48 | 2.52 | 10,071 |
| 05 Aug 25 |
2.53000 +0.01 |
2.53 | 2.51 | 2.52 | 405 |
| 04 Aug 25 |
2.52000 -0.05 |
2.57 | 2.52 | 2.57 | 1,612 |
| 01 Aug 25 |
2.57000 -0.05 |
2.63 | 2.53 | 2.63 | 9,738 |
| 31 Jul 25 |
2.62000 -0.01 |
2.65 | 2.57 | 2.62 | 8,355 |
| 30 Jul 25 |
2.63000 -0.01 |
2.65 | 2.63 | 2.65 | 560 |
| 29 Jul 25 |
2.64000 -0.01 |
2.65 | 2.64 | 2.64 | 919 |
| 28 Jul 25 |
2.65000 +0.06 |
2.65 | 2.58 | 2.60 | 7,578 |
| 25 Jul 25 |
2.59000 +0.01 |
2.64 | 2.58 | 2.59 | 4,037 |
| 24 Jul 25 |
2.58000 -0.06 |
2.64 | 2.55 | 2.64 | 5,159 |
| 23 Jul 25 |
2.64000 +0.02 |
2.65 | 2.61 | 2.61 | 1,097 |
| 22 Jul 25 |
2.62000 -0.07 |
2.66 | 2.57 | 2.64 | 11,439 |
| 21 Jul 25 |
2.69000 +0.09 |
2.70 | 2.60 | 2.60 | 27,028 |
| 18 Jul 25 |
2.60000 -0.02 |
2.65 | 2.60 | 2.63 | 4,403 |
| 17 Jul 25 |
2.62000 +0.00 |
2.65 | 2.61 | 2.61 | 2,724 |
| 16 Jul 25 |
2.62000 +0.03 |
2.63 | 2.54 | 2.59 | 10,311 |
| 15 Jul 25 |
2.59000 -0.10 |
2.61 | 2.47 | 2.50 | 10,057 |
| 14 Jul 25 |
2.69000 -0.07 |
2.81 | 2.52 | 2.79 | 52,636 |
| 11 Jul 25 |
2.76000 +0.01 |
2.80 | 2.75 | 2.76 | 42,241 |
| 10 Jul 25 |
2.75000 +0.10 |
2.75 | 2.65 | 2.66 | 14,328 |
| 09 Jul 25 |
2.65000 +0.01 |
2.70 | 2.64 | 2.66 | 13,956 |
| 08 Jul 25 |
2.64000 +0.14 |
2.64 | 2.48 | 2.52 | 22,769 |
| 07 Jul 25 |
2.50000 +0.13 |
2.50 | 2.39 | 2.39 | 8,719 |
| 04 Jul 25 |
2.37000 +0.00 |
2.40 | 2.37 | 2.37 | 11,029 |
| 03 Jul 25 |
2.37000 -0.02 |
2.40 | 2.36 | 2.39 | 34,689 |
| 02 Jul 25 |
2.39000 -0.01 |
2.40 | 2.39 | 2.40 | 26,452 |
| 01 Jul 25 |
2.40000 -0.02 |
2.42 | 2.38 | 2.42 | 12,995 |
| 30 Jun 25 |
2.42000 -0.01 |
2.42 | 2.40 | 2.40 | 3,464 |
| 27 Jun 25 |
2.43000 +0.00 |
2.43 | 2.43 | 2.43 | 1,038 |
| 26 Jun 25 |
2.43000 +0.00 |
2.45 | 2.43 | 2.43 | 2,202 |
| 25 Jun 25 |
2.43000 -0.06 |
2.50 | 2.40 | 2.50 | 16,658 |
| 24 Jun 25 |
2.49000 -0.03 |
2.52 | 2.49 | 2.52 | 14,941 |
| 23 Jun 25 |
2.52000 -0.04 |
2.55 | 2.50 | 2.55 | 2,421 |
| 20 Jun 25 |
2.56000 +0.01 |
2.56 | 2.54 | 2.55 | 974 |
| 19 Jun 25 |
2.55000 +0.00 |
2.55 | 2.54 | 2.55 | 1,034 |
| 18 Jun 25 |
2.55000 +0.02 |
2.55 | 2.53 | 2.53 | 870 |
| 17 Jun 25 |
2.53000 -0.02 |
2.55 | 2.53 | 2.54 | 2,203 |
| 16 Jun 25 |
2.55000 +0.01 |
2.55 | 2.53 | 2.53 | 999 |
| 13 Jun 25 |
2.54000 -0.03 |
2.55 | 2.54 | 2.55 | 3,021 |
| 12 Jun 25 |
2.57000 +0.01 |
2.57 | 2.57 | 2.57 | 171 |
| 11 Jun 25 |
2.56000 +0.00 |
2.57 | 2.54 | 2.57 | 6,477 |
| 10 Jun 25 |
2.56000 +0.00 |
2.57 | 2.55 | 2.57 | 628 |
| 09 Jun 25 |
2.56000 +0.00 |
2.57 | 2.55 | 2.55 | 1,948 |
| 06 Jun 25 |
2.56000 -0.03 |
2.60 | 2.56 | 2.59 | 1,459 |
| 05 Jun 25 |
2.59000 -0.01 |
2.61 | 2.59 | 2.60 | 859 |
| 04 Jun 25 |
2.60000 -0.02 |
2.62 | 2.60 | 2.62 | 8,263 |
| 03 Jun 25 |
2.62000 +0.01 |
2.62 | 2.60 | 2.60 | 1,684 |
| 02 Jun 25 |
2.61000 -0.01 |
2.62 | 2.61 | 2.62 | 1,020 |
| 30 May 25 |
2.62000 +0.00 |
2.62 | 2.61 | 2.61 | 215 |
| 29 May 25 |
2.62000 +0.01 |
2.62 | 2.60 | 2.60 | 1,226 |
| 28 May 25 |
2.61000 +0.00 |
2.61 | 2.60 | 2.61 | 433 |
| 27 May 25 |
2.61000 +0.00 |
2.64 | 2.60 | 2.64 | 1,354 |
| 26 May 25 |
2.61000 +0.00 |
2.62 | 2.56 | 2.59 | 18,126 |
| 23 May 25 |
2.61000 +0.01 |
2.63 | 2.57 | 2.60 | 5,625 |
| 22 May 25 |
2.60000 +0.01 |
2.60 | 2.58 | 2.59 | 1,087 |
| 21 May 25 |
2.59000 -0.02 |
2.61 | 2.58 | 2.60 | 1,940 |
| 20 May 25 |
2.61000 +0.00 |
2.61 | 2.58 | 2.60 | 3,924 |
| 19 May 25 |
2.61000 -0.01 |
2.62 | 2.60 | 2.62 | 3,459 |
| 16 May 25 |
2.62000 +0.00 |
2.62 | 2.55 | 2.62 | 7,759 |
| 15 May 25 |
2.62000 +0.00 |
2.63 | 2.59 | 2.62 | 2,657 |
| 14 May 25 |
2.62000 +0.00 |
2.65 | 2.62 | 2.63 | 2,866 |
| 13 May 25 |
2.62000 +0.01 |
2.62 | 2.61 | 2.62 | 721 |
| 12 May 25 |
2.61000 +0.01 |
2.65 | 2.59 | 2.64 | 3,736 |
| 09 May 25 |
2.60000 +0.01 |
2.60 | 2.56 | 2.59 | 2,544 |
| 08 May 25 |
2.59000 +0.00 |
2.60 | 2.56 | 2.60 | 4,596 |
| 07 May 25 |
2.59000 +0.01 |
2.63 | 2.59 | 2.59 | 2,659 |
| 06 May 25 |
2.58000 -0.15 |
2.74 | 2.51 | 2.74 | 35,165 |
| 05 May 25 |
2.73000 +0.01 |
2.75 | 2.73 | 2.75 | 721 |
| 02 May 25 |
2.72000 +0.04 |
2.74 | 2.60 | 2.60 | 12,638 |
| 30 Apr 25 |
2.68000 -0.02 |
2.70 | 2.62 | 2.70 | 7,807 |
| 29 Apr 25 |
2.70000 -0.02 |
2.74 | 2.70 | 2.71 | 2,982 |
| 28 Apr 25 |
2.72000 -0.03 |
2.75 | 2.72 | 2.75 | 2,590 |
| 25 Apr 25 |
2.75000 +0.09 |
2.75 | 2.57 | 2.66 | 14,099 |
| 24 Apr 25 |
2.66000 -0.06 |
2.73 | 2.66 | 2.73 | 1,733 |
| 23 Apr 25 |
2.72000 -0.03 |
2.75 | 2.72 | 2.75 | 5,387 |
| 22 Apr 25 |
2.75000 +0.01 |
2.75 | 2.73 | 2.75 | 5,013 |
| 17 Apr 25 |
2.74000 +0.12 |
2.74 | 2.61 | 2.62 | 3,877 |
| 16 Apr 25 |
2.62000 +0.00 |
2.63 | 2.59 | 2.63 | 7,411 |
| 15 Apr 25 |
2.62000 -0.07 |
2.69 | 2.62 | 2.69 | 7,062 |
| 14 Apr 25 |
2.69000 -0.01 |
2.71 | 2.69 | 2.69 | 1,509 |
| 11 Apr 25 |
2.70000 -0.04 |
2.80 | 2.70 | 2.75 | 11,384 |
| 10 Apr 25 |
2.74000 +0.31 |
2.74 | 2.51 | 2.55 | 36,956 |
| 09 Apr 25 |
2.43000 -0.07 |
2.47 | 2.41 | 2.47 | 7,125 |
| 08 Apr 25 |
2.50000 +0.03 |
2.50 | 2.42 | 2.45 | 18,847 |
| 07 Apr 25 |
2.47000 -0.03 |
2.47 | 2.33 | 2.47 | 18,101 |
| 04 Apr 25 |
2.50000 +0.02 |
2.55 | 2.45 | 2.49 | 24,178 |
| 03 Apr 25 |
2.48000 -0.37 |
2.84 | 2.35 | 2.84 | 34,065 |
| 02 Apr 25 |
2.85000 -0.01 |
2.87 | 2.85 | 2.87 | 876 |
| 01 Apr 25 |
2.86000 -0.01 |
2.87 | 2.86 | 2.87 | 1,477 |
| 31 Mar 25 |
2.87000 -0.01 |
2.90 | 2.87 | 2.89 | 2,100 |
| 28 Mar 25 |
2.88000 -0.02 |
2.91 | 2.87 | 2.91 | 8,879 |
| 27 Mar 25 |
2.90000 +0.04 |
2.90 | 2.86 | 2.87 | 3,775 |
| 26 Mar 25 |
2.86000 -0.02 |
2.89 | 2.86 | 2.87 | 5,794 |
| 25 Mar 25 |
2.88000 +0.00 |
2.90 | 2.85 | 2.89 | 2,995 |
| 24 Mar 25 |
2.88000 -0.04 |
2.92 | 2.88 | 2.92 | 5,222 |
| 21 Mar 25 |
2.92000 +0.00 |
2.96 | 2.91 | 2.96 | 11,536 |
| 20 Mar 25 |
2.92000 -0.03 |
2.95 | 2.92 | 2.95 | 21,575 |
| 19 Mar 25 |
2.95000 +0.17 |
2.98 | 2.90 | 2.98 | 105,973 |
| 18 Mar 25 |
2.78000 +0.08 |
2.80 | 2.70 | 2.71 | 4,270 |
| 17 Mar 25 |
2.70000 -0.01 |
2.74 | 2.70 | 2.74 | 3,841 |
| 14 Mar 25 |
2.71000 -0.03 |
2.75 | 2.71 | 2.75 | 2,030 |
| 13 Mar 25 |
2.74000 +0.02 |
2.75 | 2.72 | 2.73 | 2,074 |
| 12 Mar 25 |
2.72000 -0.03 |
2.75 | 2.72 | 2.75 | 6,901 |
| 11 Mar 25 |
2.75000 -0.05 |
2.81 | 2.75 | 2.79 | 4,368 |
| 10 Mar 25 |
2.80000 +0.06 |
2.80 | 2.73 | 2.73 | 5,978 |
| 07 Mar 25 |
2.74000 +0.01 |
2.74 | 2.72 | 2.72 | 2,324 |
| 06 Mar 25 |
2.73000 +0.01 |
2.73 | 2.64 | 2.73 | 94,494 |
| 05 Mar 25 |
2.72000 +0.07 |
2.82 | 2.64 | 2.66 | 18,966 |
| 04 Mar 25 |
2.65000 -0.02 |
2.68 | 2.65 | 2.68 | 8,197 |
| 03 Mar 25 |
2.67000 +0.00 |
2.69 | 2.67 | 2.68 | 1,036 |
| 28 Feb 25 |
2.67000 -0.01 |
2.71 | 2.67 | 2.69 | 1,388 |
| 27 Feb 25 |
2.68000 -0.01 |
2.72 | 2.68 | 2.70 | 1,332 |
| 26 Feb 25 |
2.69000 +0.01 |
2.73 | 2.67 | 2.67 | 2,730 |
| 25 Feb 25 |
2.68000 +0.01 |
2.72 | 2.66 | 2.67 | 4,486 |
| 24 Feb 25 |
2.67000 -0.03 |
2.71 | 2.67 | 2.71 | 970 |
| 21 Feb 25 |
2.70000 +0.00 |
2.71 | 2.67 | 2.70 | 3,106 |
| 20 Feb 25 |
2.70000 +0.01 |
2.72 | 2.66 | 2.69 | 2,311 |
| 19 Feb 25 |
2.69000 -0.03 |
2.73 | 2.69 | 2.73 | 830 |
| 18 Feb 25 |
2.72000 +0.00 |
2.73 | 2.71 | 2.73 | 1,080 |
| 17 Feb 25 |
2.72000 +0.05 |
2.73 | 2.61 | 2.66 | 8,431 |
| 14 Feb 25 |
2.67000 -0.03 |
2.71 | 2.67 | 2.67 | 5,089 |
| 13 Feb 25 |
2.70000 +0.01 |
2.70 | 2.68 | 2.68 | 1,171 |
| 12 Feb 25 |
2.69000 -0.07 |
2.72 | 2.66 | 2.70 | 14,987 |
| 11 Feb 25 |
2.76000 +0.03 |
2.77 | 2.71 | 2.77 | 13,722 |
| 10 Feb 25 |
2.73000 +0.00 |
2.79 | 2.72 | 2.75 | 6,215 |
| 07 Feb 25 |
2.73000 -0.01 |
2.75 | 2.71 | 2.73 | 1,071 |
| 06 Feb 25 |
2.74000 +0.00 |
2.74 | 2.71 | 2.73 | 4,557 |
| 05 Feb 25 |
2.74000 +0.02 |
2.74 | 2.71 | 2.72 | 3,410 |
| 04 Feb 25 |
2.72000 -0.02 |
2.74 | 2.65 | 2.74 | 6,887 |
| 03 Feb 25 |
2.74000 -0.01 |
2.75 | 2.69 | 2.74 | 8,912 |
| 31 Jan 25 |
2.75000 +0.03 |
2.77 | 2.66 | 2.72 | 16,326 |
| 30 Jan 25 |
2.72000 -0.01 |
2.74 | 2.71 | 2.71 | 12,417 |
| 29 Jan 25 |
2.73000 -0.09 |
2.75 | 2.70 | 2.70 | 20,678 |
| 28 Jan 25 |
2.82000 -0.01 |
2.82 | 2.82 | 2.82 | 258 |
| 27 Jan 25 |
2.83000 +0.03 |
2.83 | 2.79 | 2.80 | 3,013 |
| 24 Jan 25 |
2.80000 +0.04 |
2.80 | 2.73 | 2.76 | 16,563 |
| 23 Jan 25 |
2.76000 -0.01 |
2.80 | 2.76 | 2.77 | 5,990 |
| 22 Jan 25 |
2.77000 -0.01 |
2.79 | 2.77 | 2.79 | 3,468 |
| 21 Jan 25 |
2.78000 +0.01 |
2.78 | 2.76 | 2.77 | 388 |
| 20 Jan 25 |
2.77000 +0.03 |
2.77 | 2.74 | 2.75 | 4,823 |
| 17 Jan 25 |
2.74000 -0.01 |
2.74 | 2.73 | 2.74 | 2,388 |
| 16 Jan 25 |
2.75000 -0.01 |
2.76 | 2.73 | 2.76 | 4,787 |
| 15 Jan 25 |
2.76000 -0.01 |
2.78 | 2.76 | 2.77 | 855 |
| 14 Jan 25 |
2.77000 +0.03 |
2.77 | 2.73 | 2.74 | 1,155 |
| 13 Jan 25 |
2.74000 +0.01 |
2.74 | 2.72 | 2.73 | 1,720 |
| 10 Jan 25 |
2.73000 -0.02 |
2.75 | 2.73 | 2.74 | 1,524 |
| 09 Jan 25 |
2.75000 +0.00 |
2.80 | 2.74 | 2.74 | 2,948 |
| 08 Jan 25 |
2.75000 +0.03 |
2.75 | 2.72 | 2.72 | 4,127 |
| 07 Jan 25 |
2.72000 +0.01 |
2.72 | 2.68 | 2.71 | 2,029 |
| 06 Jan 25 |
2.71000 +0.09 |
2.72 | 2.61 | 2.61 | 17,718 |
| 03 Jan 25 |
2.62000 -0.03 |
2.64 | 2.61 | 2.62 | 5,038 |
| 02 Jan 25 |
2.65000 -0.01 |
2.66 | 2.65 | 2.65 | 779 |
| 31 Dec 24 |
2.66000 +0.01 |
2.66 | 2.65 | 2.65 | 545 |
| 30 Dec 24 |
2.65000 +0.01 |
2.65 | 2.63 | 2.64 | 589 |
| 27 Dec 24 |
2.64000 +0.05 |
2.64 | 2.59 | 2.59 | 6,363 |
| 24 Dec 24 |
2.59000 -0.03 |
2.62 | 2.59 | 2.62 | 869 |
| 23 Dec 24 |
2.62000 -0.03 |
2.66 | 2.62 | 2.66 | 1,667 |
| 20 Dec 24 |
2.65000 -0.04 |
2.70 | 2.65 | 2.68 | 2,503 |
| 19 Dec 24 |
2.69000 -0.03 |
2.72 | 2.69 | 2.71 | 749 |
| 18 Dec 24 |
2.72000 +0.02 |
2.73 | 2.68 | 2.71 | 15,119 |
| 17 Dec 24 |
2.70000 -0.02 |
2.71 | 2.69 | 2.71 | 1,601 |
| 16 Dec 24 |
2.72000 +0.02 |
2.73 | 2.69 | 2.69 | 2,865 |
| 13 Dec 24 |
2.70000 -0.04 |
2.75 | 2.70 | 2.75 | 5,648 |
| 12 Dec 24 |
2.74000 -0.02 |
2.77 | 2.74 | 2.75 | 854 |
| 11 Dec 24 |
2.76000 -0.04 |
2.83 | 2.74 | 2.82 | 8,174 |
| 10 Dec 24 |
2.80000 +0.06 |
2.80 | 2.73 | 2.75 | 2,957 |
| 09 Dec 24 |
2.74000 +0.12 |
2.81 | 2.61 | 2.61 | 11,772 |
| 06 Dec 24 |
2.62000 +0.00 |
2.62 | 2.59 | 2.62 | 1,475 |
| 05 Dec 24 |
2.62000 +0.02 |
2.62 | 2.59 | 2.60 | 1,591 |
| 04 Dec 24 |
2.60000 +0.01 |
2.62 | 2.59 | 2.60 | 2,669 |
| 03 Dec 24 |
2.59000 -0.04 |
2.61 | 2.59 | 2.60 | 2,243 |
| 02 Dec 24 |
2.63000 -0.07 |
2.70 | 2.60 | 2.69 | 3,908 |
| 29 Nov 24 |
2.70000 +0.06 |
2.71 | 2.54 | 2.64 | 16,699 |
| 28 Nov 24 |
2.64000 -0.02 |
2.66 | 2.60 | 2.65 | 6,920 |
| 27 Nov 24 |
2.66000 +0.01 |
2.66 | 2.62 | 2.65 | 5,568 |
| 26 Nov 24 |
2.65000 -0.05 |
2.71 | 2.60 | 2.71 | 5,838 |
| 25 Nov 24 |
2.70000 +0.00 |
2.70 | 2.67 | 2.70 | 1,022 |
| 22 Nov 24 |
2.70000 -0.09 |
2.79 | 2.61 | 2.79 | 29,148 |
| 21 Nov 24 |
2.79000 -0.01 |
2.79 | 2.72 | 2.79 | 2,618 |
| 20 Nov 24 |
2.80000 +0.02 |
2.82 | 2.78 | 2.78 | 6,892 |
| 19 Nov 24 |
2.78000 -0.01 |
2.79 | 2.76 | 2.79 | 1,760 |
| 18 Nov 24 |
2.79000 -0.03 |
2.81 | 2.74 | 2.81 | 2,126 |
| 15 Nov 24 |
2.82000 -0.03 |
2.86 | 2.79 | 2.85 | 2,229 |
| 14 Nov 24 |
2.85000 +0.01 |
2.85 | 2.82 | 2.82 | 950 |
| 13 Nov 24 |
2.84000 +0.03 |
2.86 | 2.78 | 2.78 | 3,310 |
| 12 Nov 24 |
2.81000 +0.10 |
2.86 | 2.68 | 2.68 | 9,528 |
| 11 Nov 24 |
2.71000 +0.01 |
2.71 | 2.70 | 2.70 | 563 |
| 08 Nov 24 |
2.70000 -0.01 |
2.73 | 2.70 | 2.71 | 832 |
| 07 Nov 24 |
2.71000 +0.07 |
2.84 | 2.63 | 2.64 | 10,117 |
| 06 Nov 24 |
2.64000 +0.00 |
2.66 | 2.62 | 2.64 | 2,985 |
| 05 Nov 24 |
2.64000 +0.00 |
2.69 | 2.63 | 2.64 | 5,232 |
| 04 Nov 24 |
2.64000 -0.03 |
2.68 | 2.64 | 2.66 | 3,657 |
| 01 Nov 24 |
2.67000 -0.03 |
2.71 | 2.67 | 2.70 | 3,504 |
| 31 Oct 24 |
2.70000 +0.00 |
2.70 | 2.68 | 2.70 | 1,655 |
| 30 Oct 24 |
2.70000 -0.04 |
2.73 | 2.31 | 2.54 | 70,893 |
| 29 Oct 24 |
2.74000 -0.05 |
2.80 | 2.69 | 2.79 | 14,347 |
| 28 Oct 24 |
2.79000 -0.06 |
2.84 | 2.79 | 2.84 | 3,634 |
| 25 Oct 24 |
2.85000 -0.10 |
2.93 | 2.81 | 2.93 | 7,729 |
| 24 Oct 24 |
2.95000 -0.13 |
3.08 | 2.78 | 3.08 | 24,998 |
| 23 Oct 24 |
3.08000 +0.12 |
3.08 | 2.80 | 2.95 | 34,745 |
| 22 Oct 24 |
2.96000 +0.06 |
2.99 | 2.91 | 2.91 | 4,083 |
| 21 Oct 24 |
2.90000 -0.06 |
2.97 | 2.90 | 2.97 | 3,154 |
| 18 Oct 24 |
2.96000 +0.00 |
2.96 | 2.95 | 2.96 | 1,114 |
| 17 Oct 24 |
2.96000 +0.00 |
2.97 | 2.95 | 2.95 | 829 |
| 16 Oct 24 |
2.96000 +0.00 |
2.99 | 2.95 | 2.97 | 2,615 |
| 15 Oct 24 |
2.96000 +0.15 |
2.98 | 2.89 | 2.90 | 13,624 |
| 14 Oct 24 |
2.81000 -0.03 |
2.85 | 2.80 | 2.85 | 2,671 |
| 11 Oct 24 |
2.84000 +0.06 |
2.85 | 2.79 | 2.79 | 5,897 |
| 10 Oct 24 |
2.78000 -0.05 |
2.84 | 2.73 | 2.83 | 5,189 |
| 09 Oct 24 |
2.83000 -0.06 |
2.89 | 2.83 | 2.87 | 7,508 |
| 08 Oct 24 |
2.89000 -0.01 |
2.91 | 2.89 | 2.91 | 2,703 |
| 07 Oct 24 |
2.90000 +0.02 |
2.91 | 2.88 | 2.88 | 9,467 |
| 04 Oct 24 |
2.88000 +0.00 |
2.89 | 2.86 | 2.86 | 2,764 |
| 03 Oct 24 |
2.88000 +0.03 |
2.88 | 2.85 | 2.85 | 821 |
| 02 Oct 24 |
2.85000 -0.04 |
2.90 | 2.85 | 2.89 | 3,695 |
| 01 Oct 24 |
2.89000 -0.09 |
2.98 | 2.88 | 2.98 | 6,401 |
| 30 Sep 24 |
2.98000 +0.06 |
2.98 | 2.90 | 2.98 | 7,556 |
| 27 Sep 24 |
2.92000 +0.02 |
2.92 | 2.87 | 2.90 | 7,459 |
| 26 Sep 24 |
2.90000 +0.00 |
2.91 | 2.89 | 2.90 | 1,150 |
| 25 Sep 24 |
2.90000 -0.01 |
2.91 | 2.90 | 2.91 | 436 |
| 24 Sep 24 |
2.91000 -0.01 |
2.92 | 2.88 | 2.92 | 3,816 |
| 23 Sep 24 |
2.92000 +0.03 |
2.92 | 2.88 | 2.88 | 6,636 |
| 20 Sep 24 |
2.89000 -0.01 |
2.91 | 2.89 | 2.91 | 1,076 |
| 19 Sep 24 |
2.90000 +0.01 |
2.95 | 2.89 | 2.89 | 3,218 |
| 18 Sep 24 |
2.89000 +0.01 |
2.90 | 2.87 | 2.87 | 10,823 |
| 17 Sep 24 |
2.88000 +0.00 |
2.90 | 2.87 | 2.87 | 2,418 |
| 16 Sep 24 |
2.88000 +0.01 |
2.88 | 2.86 | 2.86 | 2,242 |
| 13 Sep 24 |
2.87000 -0.04 |
2.90 | 2.85 | 2.90 | 13,175 |
| 12 Sep 24 |
2.91000 -0.16 |
3.06 | 2.90 | 3.05 | 17,493 |
| 11 Sep 24 |
3.07000 +0.39 |
3.12 | 2.90 | 2.90 | 100,771 |
| 10 Sep 24 |
2.68000 -0.04 |
2.80 | 2.66 | 2.78 | 10,926 |
| 09 Sep 24 |
2.72000 +0.03 |
2.72 | 2.63 | 2.71 | 6,231 |
| 06 Sep 24 |
2.69000 -0.07 |
2.79 | 2.66 | 2.77 | 11,196 |
| 05 Sep 24 |
2.76000 -0.03 |
2.80 | 2.76 | 2.76 | 1,614 |
| 04 Sep 24 |
2.79000 -0.06 |
2.86 | 2.75 | 2.86 | 6,488 |
| 03 Sep 24 |
2.85000 -0.06 |
2.91 | 2.85 | 2.90 | 9,366 |
| 02 Sep 24 |
2.91000 -0.13 |
3.02 | 2.91 | 3.01 | 8,072 |
| 30 Aug 24 |
3.04000 +0.11 |
3.10 | 2.87 | 2.92 | 30,249 |
| 29 Aug 24 |
2.93000 +0.20 |
2.93 | 2.68 | 2.73 | 14,025 |
| 28 Aug 24 |
2.73000 +0.03 |
2.73 | 2.70 | 2.71 | 2,708 |
| 27 Aug 24 |
2.70000 -0.03 |
2.73 | 2.60 | 2.73 | 17,554 |
| 26 Aug 24 |
2.73000 -0.02 |
2.76 | 2.69 | 2.74 | 11,073 |
| 23 Aug 24 |
2.75000 +0.03 |
2.75 | 2.73 | 2.73 | 648 |
| 22 Aug 24 |
2.72000 +0.01 |
2.78 | 2.71 | 2.71 | 6,604 |
| 21 Aug 24 |
2.71000 -0.05 |
2.76 | 2.61 | 2.76 | 16,135 |
| 20 Aug 24 |
2.76000 -0.04 |
2.78 | 2.72 | 2.78 | 10,063 |
| 19 Aug 24 |
2.80000 -0.10 |
2.89 | 2.77 | 2.89 | 18,308 |
| 16 Aug 24 |
2.90000 +0.03 |
2.90 | 2.87 | 2.88 | 3,902 |
| 15 Aug 24 |
2.87000 -0.01 |
2.88 | 2.87 | 2.88 | 274 |
| 14 Aug 24 |
2.88000 -0.03 |
2.93 | 2.75 | 2.90 | 8,178 |
| 13 Aug 24 |
2.91000 -0.05 |
2.94 | 2.91 | 2.93 | 3,038 |
| 12 Aug 24 |
2.96000 -0.01 |
2.98 | 2.96 | 2.98 | 1,051 |
| 09 Aug 24 |
2.97000 -0.03 |
3.00 | 2.97 | 3.00 | 2,826 |
| 08 Aug 24 |
3.00000 +0.13 |
3.03 | 2.86 | 2.87 | 13,076 |
| 07 Aug 24 |
2.87000 +0.10 |
2.97 | 2.77 | 2.77 | 9,498 |
| 06 Aug 24 |
2.77000 +0.03 |
2.77 | 2.73 | 2.74 | 4,328 |
| 05 Aug 24 |
2.74000 -0.09 |
2.83 | 2.71 | 2.83 | 21,413 |
| 02 Aug 24 |
2.83000 -0.19 |
3.02 | 2.73 | 3.02 | 22,106 |
| 01 Aug 24 |
3.02000 +0.02 |
3.02 | 2.99 | 3.00 | 4,428 |
| 31 Jul 24 |
3.00000 +0.00 |
3.02 | 2.99 | 3.02 | 3,201 |
| 29 Jul 24 |
3.00000 -0.03 |
3.03 | 3.00 | 3.03 | 1,211 |
| 26 Jul 24 |
3.03000 +0.03 |
3.03 | 3.00 | 3.01 | 4,107 |
| 25 Jul 24 |
3.00000 +0.03 |
3.00 | 2.98 | 2.98 | 6,401 |
| 24 Jul 24 |
2.97000 -0.04 |
3.01 | 2.97 | 3.01 | 4,215 |
| 23 Jul 24 |
3.01000 +0.02 |
3.01 | 2.99 | 2.99 | 3,633 |
| 22 Jul 24 |
2.99000 -0.05 |
3.04 | 2.97 | 3.04 | 5,543 |
| 19 Jul 24 |
3.04000 +0.06 |
3.04 | 3.00 | 3.00 | 6,655 |
| 18 Jul 24 |
2.98000 +0.08 |
2.98 | 2.92 | 2.92 | 5,203 |
| 17 Jul 24 |
2.90000 -0.15 |
3.06 | 2.86 | 3.05 | 10,968 |
| 16 Jul 24 |
3.05000 -0.03 |
3.11 | 3.00 | 3.07 | 12,759 |
| 15 Jul 24 |
3.08000 +0.03 |
3.12 | 3.04 | 3.08 | 5,391 |
| 12 Jul 24 |
3.05000 +0.07 |
3.05 | 2.98 | 2.99 | 34,518 |
| 11 Jul 24 |
2.98000 +0.00 |
3.02 | 2.97 | 2.97 | 14,952 |
| 10 Jul 24 |
2.98000 -0.02 |
3.00 | 2.97 | 2.98 | 6,866 |
| 09 Jul 24 |
3.00000 -0.01 |
3.02 | 3.00 | 3.01 | 9,675 |
| 08 Jul 24 |
3.01000 +0.01 |
3.02 | 2.98 | 2.98 | 4,464 |
| 05 Jul 24 |
3.00000 +0.01 |
3.02 | 2.98 | 3.00 | 8,414 |
| 04 Jul 24 |
2.99000 -0.01 |
3.01 | 2.97 | 2.99 | 1,497 |
| 03 Jul 24 |
3.00000 +0.02 |
3.02 | 2.98 | 2.98 | 21,189 |
| 02 Jul 24 |
2.98000 -0.03 |
3.02 | 2.98 | 3.02 | 14,996 |
| 01 Jul 24 |
3.01000 +0.09 |
3.01 | 2.91 | 2.92 | 5,308 |
| 28 Jun 24 |
2.92000 -0.05 |
2.98 | 2.91 | 2.96 | 7,842 |
| 27 Jun 24 |
2.97000 -0.01 |
2.99 | 2.97 | 2.97 | 2,204 |
| 26 Jun 24 |
2.98000 -0.01 |
2.98 | 2.89 | 2.98 | 4,068 |
| 25 Jun 24 |
2.99000 +0.00 |
3.00 | 2.98 | 2.99 | 12,563 |
| 24 Jun 24 |
2.99000 -0.01 |
3.01 | 2.91 | 3.01 | 4,512 |
| 21 Jun 24 |
3.00000 +0.07 |
3.00 | 2.90 | 2.94 | 6,608 |
| 20 Jun 24 |
2.93000 -0.01 |
2.94 | 2.91 | 2.94 | 1,488 |
| 19 Jun 24 |
2.94000 +0.08 |
2.95 | 2.87 | 2.87 | 6,740 |
| 18 Jun 24 |
2.86000 +0.00 |
2.92 | 2.84 | 2.84 | 17,240 |
| 17 Jun 24 |
2.86000 +0.01 |
2.95 | 2.70 | 2.72 | 17,594 |
| 14 Jun 24 |
2.85000 -0.15 |
2.99 | 2.72 | 2.99 | 13,351 |
| 13 Jun 24 |
3.00000 +0.02 |
3.00 | 2.89 | 2.98 | 32,805 |
| 12 Jun 24 |
2.98000 +0.00 |
2.99 | 2.98 | 2.98 | 1,834 |
| 11 Jun 24 |
2.98000 -0.05 |
3.04 | 2.97 | 3.02 | 10,642 |
| 10 Jun 24 |
3.03000 -0.07 |
3.10 | 3.03 | 3.10 | 5,017 |
| 07 Jun 24 |
3.10000 +0.04 |
3.10 | 3.00 | 3.00 | 7,742 |
| 06 Jun 24 |
3.06000 +0.08 |
3.08 | 2.96 | 2.97 | 9,108 |
| 05 Jun 24 |
2.98000 -0.16 |
3.14 | 2.94 | 3.14 | 15,759 |
| 04 Jun 24 |
3.14000 -0.03 |
3.17 | 3.14 | 3.17 | 2,626 |
| 03 Jun 24 |
3.17000 +0.00 |
3.22 | 3.11 | 3.14 | 13,046 |
| 31 May 24 |
3.17000 +0.03 |
3.17 | 3.11 | 3.14 | 63,998 |
| 30 May 24 |
3.14000 +0.00 |
3.18 | 3.07 | 3.13 | 7,500 |
| 29 May 24 |
3.14000 -0.04 |
3.22 | 3.00 | 3.12 | 44,671 |
| 28 May 24 |
3.18000 +0.25 |
3.23 | 2.94 | 2.94 | 92,639 |
| 27 May 24 |
2.93000 +0.13 |
2.93 | 2.79 | 2.79 | 10,587 |
| 24 May 24 |
2.80000 +0.03 |
2.80 | 2.75 | 2.75 | 17,438 |
| 23 May 24 |
2.77000 -0.14 |
2.94 | 2.75 | 2.90 | 21,315 |
| 22 May 24 |
2.91000 -0.06 |
2.98 | 2.91 | 2.96 | 4,209 |
| 21 May 24 |
2.97000 +0.01 |
2.99 | 2.88 | 2.99 | 24,020 |
| 20 May 24 |
2.96000 +0.22 |
3.05 | 2.72 | 2.72 | 74,840 |
| 17 May 24 |
2.74000 +0.18 |
2.74 | 2.55 | 2.56 | 43,850 |
| 16 May 24 |
2.56000 +0.00 |
2.56 | 2.51 | 2.55 | 2,242 |
| 15 May 24 |
2.56000 +0.04 |
2.56 | 2.50 | 2.51 | 4,291 |
| 14 May 24 |
2.52000 +0.07 |
2.55 | 2.48 | 2.48 | 111,713 |
| 13 May 24 |
2.45000 -0.07 |
2.62 | 2.42 | 2.60 | 34,228 |
| 10 May 24 |
2.52000 +0.17 |
2.55 | 2.33 | 2.33 | 38,273 |
| 09 May 24 |
2.35000 +0.10 |
2.38 | 2.24 | 2.24 | 24,529 |
| 08 May 24 |
2.25000 +0.06 |
2.25 | 2.19 | 2.19 | 5,330 |
| 07 May 24 |
2.19000 +0.01 |
2.20 | 2.18 | 2.18 | 8,407 |
| 06 May 24 |
2.18000 +0.00 |
2.20 | 2.18 | 2.19 | 7,084 |
| 03 May 24 |
2.18000 +0.03 |
2.18 | 2.12 | 2.15 | 4,070 |
| 02 May 24 |
2.15000 +0.03 |
2.20 | 2.14 | 2.18 | 9,398 |
| 30 Apr 24 |
2.12000 +0.02 |
2.14 | 2.09 | 2.10 | 10,624 |
| 29 Apr 24 |
2.10000 -0.02 |
2.12 | 2.09 | 2.11 | 23,974 |
| 26 Apr 24 |
2.12000 +0.00 |
2.13 | 2.10 | 2.13 | 11,732 |
| 25 Apr 24 |
2.12000 -0.05 |
2.22 | 2.12 | 2.14 | 13,579 |
| 24 Apr 24 |
2.17000 -0.12 |
2.24 | 2.09 | 2.23 | 54,721 |
| 23 Apr 24 |
2.29000 -0.01 |
2.35 | 2.28 | 2.30 | 7,278 |
| 22 Apr 24 |
2.30000 +0.00 |
2.31 | 2.25 | 2.30 | 5,104 |
| 19 Apr 24 |
2.30000 +0.08 |
2.34 | 2.21 | 2.22 | 8,121 |
| 18 Apr 24 |
2.22000 -0.01 |
2.24 | 2.22 | 2.23 | 1,987 |
| 17 Apr 24 |
2.23000 +0.01 |
2.29 | 2.23 | 2.23 | 5,867 |
| 16 Apr 24 |
2.22000 -0.06 |
2.27 | 2.20 | 2.27 | 2,652 |
| 15 Apr 24 |
2.28000 +0.00 |
2.30 | 2.22 | 2.29 | 14,556 |
| 12 Apr 24 |
2.28000 +0.03 |
2.30 | 2.25 | 2.25 | 11,676 |
| 11 Apr 24 |
2.25000 -0.01 |
2.27 | 2.23 | 2.26 | 1,387 |
| 10 Apr 24 |
2.26000 -0.01 |
2.28 | 2.23 | 2.27 | 5,407 |
| 09 Apr 24 |
2.27000 +0.00 |
2.29 | 2.27 | 2.27 | 2,299 |
| 08 Apr 24 |
2.27000 -0.04 |
2.31 | 2.27 | 2.30 | 2,644 |
| 05 Apr 24 |
2.31000 -0.06 |
2.36 | 2.30 | 2.36 | 1,871 |
| 04 Apr 24 |
2.37000 +0.06 |
2.37 | 2.31 | 2.34 | 6,742 |
| 03 Apr 24 |
2.31000 +0.00 |
2.42 | 2.30 | 2.30 | 21,724 |
| 02 Apr 24 |
2.31000 -0.07 |
2.33 | 2.19 | 2.25 | 278,124 |
| 28 Mar 24 |
2.38000 +0.01 |
2.38 | 2.31 | 2.38 | 4,092 |
| 27 Mar 24 |
2.37000 +0.12 |
2.41 | 2.22 | 2.22 | 14,998 |
| 26 Mar 24 |
2.25000 -0.05 |
2.29 | 2.07 | 2.29 | 45,950 |
| 25 Mar 24 |
2.30000 -0.02 |
2.33 | 2.21 | 2.33 | 13,533 |
| 22 Mar 24 |
2.32000 -0.13 |
2.45 | 2.20 | 2.45 | 40,135 |
| 21 Mar 24 |
2.45000 -0.03 |
2.50 | 2.43 | 2.50 | 3,618 |
| 20 Mar 24 |
2.48000 -0.14 |
2.56 | 2.28 | 2.40 | 30,309 |
| 19 Mar 24 |
2.62000 -0.02 |
2.63 | 2.49 | 2.63 | 18,180 |
| 18 Mar 24 |
2.64000 +0.15 |
2.64 | 2.48 | 2.50 | 18,057 |
| 15 Mar 24 |
2.49000 -0.03 |
2.52 | 2.49 | 2.52 | 9,537 |
| 14 Mar 24 |
2.52000 +0.00 |
2.52 | 2.47 | 2.52 | 8,725 |
| 13 Mar 24 |
2.52000 -0.01 |
2.54 | 2.50 | 2.53 | 10,783 |
| 12 Mar 24 |
2.53000 +0.05 |
2.53 | 2.45 | 2.49 | 10,552 |
| 11 Mar 24 |
2.48000 -0.05 |
2.52 | 2.48 | 2.50 | 3,073 |
| 08 Mar 24 |
2.53000 +0.01 |
2.53 | 2.50 | 2.53 | 1,565 |
| 07 Mar 24 |
2.52000 -0.01 |
2.52 | 2.50 | 2.52 | 1,276 |
| 06 Mar 24 |
2.53000 +0.03 |
2.53 | 2.50 | 2.50 | 1,204 |
| 05 Mar 24 |
2.50000 -0.01 |
2.50 | 2.50 | 2.50 | 53 |
| 04 Mar 24 |
2.51000 +0.01 |
2.51 | 2.45 | 2.45 | 3,548 |
| 01 Mar 24 |
2.50000 -0.01 |
2.52 | 2.48 | 2.52 | 5,318 |
| 29 Feb 24 |
2.51000 -0.03 |
2.55 | 2.51 | 2.53 | 1,876 |
| 28 Feb 24 |
2.54000 -0.06 |
2.61 | 2.54 | 2.59 | 7,622 |
| 27 Feb 24 |
2.60000 +0.02 |
2.63 | 2.58 | 2.59 | 3,080 |
| 26 Feb 24 |
2.58000 +0.00 |
2.58 | 2.58 | 2.58 | 1,306 |
| 23 Feb 24 |
2.58000 -0.03 |
2.63 | 2.58 | 2.59 | 5,727 |
| 22 Feb 24 |
2.61000 +0.03 |
2.65 | 2.58 | 2.59 | 9,072 |
| 21 Feb 24 |
2.58000 -0.01 |
2.60 | 2.58 | 2.58 | 7,771 |
| 20 Feb 24 |
2.59000 -0.03 |
2.65 | 2.58 | 2.61 | 37,469 |
| 19 Feb 24 |
2.62000 -0.01 |
2.66 | 2.62 | 2.66 | 810 |
| 16 Feb 24 |
2.63000 -0.04 |
2.69 | 2.62 | 2.69 | 6,631 |
| 15 Feb 24 |
2.67000 -0.03 |
2.68 | 2.58 | 2.68 | 18,165 |
| 14 Feb 24 |
2.70000 +0.20 |
2.71 | 2.50 | 2.56 | 70,065 |
| 13 Feb 24 |
2.50000 +0.06 |
2.51 | 2.43 | 2.44 | 11,440 |
| 12 Feb 24 |
2.44000 +0.03 |
2.44 | 2.40 | 2.40 | 3,863 |
| 09 Feb 24 |
2.41000 -0.03 |
2.47 | 2.41 | 2.44 | 8,057 |
| 08 Feb 24 |
2.44000 +0.01 |
2.44 | 2.41 | 2.42 | 1,032 |
| 07 Feb 24 |
2.43000 -0.02 |
2.48 | 2.41 | 2.47 | 1,880 |
| 06 Feb 24 |
2.45000 +0.05 |
2.47 | 2.30 | 2.39 | 13,539 |
| 05 Feb 24 |
2.40000 -0.01 |
2.46 | 2.35 | 2.40 | 37,638 |
| 02 Feb 24 |
2.41000 -0.08 |
2.53 | 2.41 | 2.49 | 9,714 |
| 01 Feb 24 |
2.49000 -0.04 |
2.53 | 2.49 | 2.49 | 4,461 |
| 31 Jan 24 |
2.53000 +0.06 |
2.55 | 2.47 | 2.47 | 8,849 |
| 30 Jan 24 |
2.47000 +0.00 |
2.48 | 2.47 | 2.48 | 1,521 |
| 29 Jan 24 |
2.47000 +0.03 |
2.47 | 2.41 | 2.47 | 2,621 |
| 26 Jan 24 |
2.44000 +0.04 |
2.48 | 2.40 | 2.40 | 3,447 |
| 25 Jan 24 |
2.40000 -0.01 |
2.40 | 2.40 | 2.40 | 1,355 |
| 24 Jan 24 |
2.41000 +0.00 |
2.45 | 2.40 | 2.40 | 2,080 |
| 23 Jan 24 |
2.41000 +0.01 |
2.44 | 2.40 | 2.44 | 427 |
| 22 Jan 24 |
2.40000 +0.04 |
2.41 | 2.36 | 2.41 | 12,057 |
| 19 Jan 24 |
2.36000 -0.01 |
2.41 | 2.36 | 2.40 | 6,816 |
| 18 Jan 24 |
2.37000 -0.02 |
2.42 | 2.37 | 2.40 | 4,201 |
| 17 Jan 24 |
2.39000 -0.03 |
2.48 | 2.39 | 2.41 | 5,857 |
| 16 Jan 24 |
2.42000 -0.03 |
2.47 | 2.42 | 2.47 | 1,042 |
| 15 Jan 24 |
2.45000 +0.03 |
2.49 | 2.42 | 2.45 | 5,428 |
| 12 Jan 24 |
2.42000 +0.02 |
2.44 | 2.42 | 2.42 | 1,630 |
| 11 Jan 24 |
2.40000 -0.11 |
2.55 | 2.40 | 2.55 | 16,261 |
| 10 Jan 24 |
2.51000 -0.02 |
2.55 | 2.51 | 2.53 | 2,634 |
| 09 Jan 24 |
2.53000 +0.10 |
2.55 | 2.43 | 2.50 | 11,403 |
| 08 Jan 24 |
2.43000 +0.03 |
2.43 | 2.38 | 2.40 | 834 |
| 05 Jan 24 |
2.40000 -0.05 |
2.42 | 2.39 | 2.42 | 3,702 |
| 04 Jan 24 |
2.45000 -0.05 |
2.53 | 2.44 | 2.53 | 9,057 |
| 03 Jan 24 |
2.50000 -0.02 |
2.54 | 2.48 | 2.51 | 8,807 |
| 02 Jan 24 |
2.52000 -0.01 |
2.54 | 2.52 | 2.52 | 2,496 |
| 29 Dec 23 |
2.53000 +0.01 |
2.53 | 2.46 | 2.46 | 7,516 |
| 28 Dec 23 |
2.52000 -0.01 |
2.54 | 2.50 | 2.54 | 3,052 |
| 27 Dec 23 |
2.53000 +0.01 |
2.54 | 2.51 | 2.52 | 3,696 |
| 22 Dec 23 |
2.52000 +0.07 |
2.55 | 2.45 | 2.45 | 12,234 |
| 21 Dec 23 |
2.45000 -0.05 |
2.51 | 2.45 | 2.51 | 4,862 |
| 20 Dec 23 |
2.50000 +0.05 |
2.54 | 2.45 | 2.51 | 7,881 |
| 19 Dec 23 |
2.45000 -0.02 |
2.51 | 2.44 | 2.46 | 26,077 |
| 18 Dec 23 |
2.47000 -0.03 |
2.50 | 2.46 | 2.50 | 1,151 |
| 15 Dec 23 |
2.50000 +0.00 |
2.50 | 2.47 | 2.50 | 4,732 |
| 14 Dec 23 |
2.50000 +0.05 |
2.50 | 2.45 | 2.45 | 3,794 |
| 13 Dec 23 |
2.45000 -0.04 |
2.51 | 2.45 | 2.49 | 6,824 |
| 12 Dec 23 |
2.49000 +0.01 |
2.50 | 2.47 | 2.48 | 782 |
| 11 Dec 23 |
2.48000 -0.01 |
2.52 | 2.47 | 2.48 | 3,474 |
| 08 Dec 23 |
2.49000 -0.05 |
2.56 | 2.49 | 2.52 | 13,829 |
| 07 Dec 23 |
2.54000 -0.06 |
2.60 | 2.52 | 2.60 | 4,230 |
| 06 Dec 23 |
2.60000 -0.03 |
2.66 | 2.59 | 2.61 | 2,244 |
| 05 Dec 23 |
2.63000 -0.12 |
2.73 | 2.63 | 2.66 | 19,327 |
| 04 Dec 23 |
2.75000 +0.25 |
2.75 | 2.49 | 2.49 | 15,106 |
| 01 Dec 23 |
2.50000 +0.00 |
2.54 | 2.50 | 2.51 | 3,801 |
| 30 Nov 23 |
2.50000 +0.02 |
2.53 | 2.46 | 2.50 | 9,471 |
| 29 Nov 23 |
2.48000 +0.02 |
2.49 | 2.45 | 2.49 | 473 |
| 28 Nov 23 |
2.46000 -0.04 |
2.51 | 2.45 | 2.49 | 4,128 |
| 27 Nov 23 |
2.50000 +0.03 |
2.50 | 2.47 | 2.47 | 10 |
| 24 Nov 23 |
2.47000 -0.05 |
2.54 | 2.45 | 2.50 | 6,861 |
| 23 Nov 23 |
2.52000 +0.02 |
2.52 | 2.46 | 2.48 | 5,744 |
| 22 Nov 23 |
2.50000 +0.01 |
2.57 | 2.48 | 2.48 | 16,138 |
| 21 Nov 23 |
2.49000 -0.04 |
2.59 | 2.49 | 2.55 | 7,998 |
| 20 Nov 23 |
2.53000 +0.01 |
2.55 | 2.50 | 2.53 | 2,263 |
| 17 Nov 23 |
2.52000 +0.04 |
2.52 | 2.48 | 2.48 | 430 |
| 16 Nov 23 |
2.48000 -0.02 |
2.51 | 2.48 | 2.49 | 987 |
| 15 Nov 23 |
2.50000 +0.02 |
2.52 | 2.50 | 2.52 | 1,865 |
| 14 Nov 23 |
2.48000 +0.03 |
2.48 | 2.43 | 2.45 | 1,094 |
| 13 Nov 23 |
2.45000 -0.10 |
2.67 | 2.41 | 2.49 | 28,870 |
| 10 Nov 23 |
2.55000 +0.01 |
2.55 | 2.48 | 2.50 | 4,399 |
| 09 Nov 23 |
2.54000 +0.10 |
2.54 | 2.40 | 2.44 | 9,469 |
| 08 Nov 23 |
2.44000 -0.08 |
2.54 | 2.42 | 2.54 | 12,451 |
| 07 Nov 23 |
2.52000 -0.07 |
2.61 | 2.52 | 2.61 | 3,750 |
| 06 Nov 23 |
2.59000 -0.01 |
2.66 | 2.59 | 2.60 | 8,823 |
| 03 Nov 23 |
2.60000 +0.25 |
2.60 | 2.35 | 2.35 | 92,653 |
| 02 Nov 23 |
2.35000 -0.05 |
2.44 | 2.32 | 2.40 | 15,899 |
| 01 Nov 23 |
2.40000 +0.27 |
2.50 | 2.17 | 2.17 | 26,030 |
| 31 Oct 23 |
2.13000 -0.14 |
2.26 | 2.06 | 2.26 | 45,849 |
| 30 Oct 23 |
2.27000 -0.09 |
2.36 | 2.20 | 2.35 | 10,711 |
| 27 Oct 23 |
2.36000 -0.02 |
2.37 | 2.34 | 2.36 | 5,743 |
| 26 Oct 23 |
2.38000 +0.00 |
2.39 | 2.35 | 2.39 | 2,619 |
| 25 Oct 23 |
2.38000 -0.19 |
2.57 | 2.38 | 2.57 | 30,560 |
| 24 Oct 23 |
2.57000 +0.07 |
2.58 | 2.46 | 2.50 | 18,028 |
| 23 Oct 23 |
2.50000 +0.04 |
2.50 | 2.45 | 2.50 | 3,266 |
| 20 Oct 23 |
2.46000 -0.04 |
2.50 | 2.43 | 2.50 | 3,876 |
| 19 Oct 23 |
2.50000 +0.01 |
2.50 | 2.45 | 2.50 | 12,532 |
| 18 Oct 23 |
2.49000 -0.11 |
2.60 | 2.49 | 2.60 | 13,502 |
| 17 Oct 23 |
2.60000 +0.01 |
2.67 | 2.57 | 2.57 | 3,678 |
| 16 Oct 23 |
2.59000 -0.05 |
2.63 | 2.31 | 2.63 | 42,882 |
| 13 Oct 23 |
2.64000 +0.01 |
2.69 | 2.63 | 2.65 | 6,131 |
| 12 Oct 23 |
2.63000 +0.02 |
2.67 | 2.62 | 2.63 | 10,360 |
| 11 Oct 23 |
2.61000 -0.05 |
2.76 | 2.60 | 2.66 | 37,718 |
| 10 Oct 23 |
2.66000 -0.04 |
2.80 | 2.65 | 2.70 | 10,573 |
| 09 Oct 23 |
2.70000 -0.04 |
2.72 | 2.67 | 2.72 | 4,588 |
| 06 Oct 23 |
2.74000 -0.03 |
2.76 | 2.74 | 2.76 | 8,370 |
| 05 Oct 23 |
2.77000 -0.13 |
2.91 | 2.77 | 2.91 | 10,811 |
| 04 Oct 23 |
2.90000 +0.00 |
2.92 | 2.90 | 2.90 | 1,556 |
| 03 Oct 23 |
2.90000 -0.02 |
3.00 | 2.90 | 2.90 | 4,101 |
| 02 Oct 23 |
2.92000 +0.01 |
3.03 | 2.86 | 3.03 | 7,741 |
| 29 Sep 23 |
2.91000 +0.01 |
3.00 | 2.90 | 2.90 | 6,270 |
| 28 Sep 23 |
2.90000 +0.02 |
2.90 | 2.86 | 2.88 | 2,357 |
| 27 Sep 23 |
2.88000 -0.01 |
2.93 | 2.78 | 2.91 | 9,155 |
| 26 Sep 23 |
2.89000 +0.00 |
2.90 | 2.81 | 2.90 | 8,333 |
| 25 Sep 23 |
2.89000 -0.04 |
2.97 | 2.89 | 2.94 | 7,839 |
| 22 Sep 23 |
2.93000 -0.08 |
3.02 | 2.93 | 3.00 | 28,254 |
| 21 Sep 23 |
3.01000 -0.01 |
3.01 | 3.00 | 3.01 | 10,124 |
| 20 Sep 23 |
3.02000 -0.06 |
3.09 | 3.02 | 3.07 | 5,751 |
| 19 Sep 23 |
3.08000 -0.05 |
3.16 | 3.07 | 3.11 | 6,425 |
| 18 Sep 23 |
3.13000 -0.04 |
3.19 | 3.13 | 3.17 | 4,590 |
| 15 Sep 23 |
3.17000 +0.01 |
3.27 | 3.17 | 3.24 | 7,056 |
| 14 Sep 23 |
3.16000 +0.00 |
3.19 | 3.16 | 3.16 | 5,551 |
| 13 Sep 23 |
3.16000 -0.09 |
3.27 | 3.10 | 3.27 | 8,356 |
| 12 Sep 23 |
3.25000 +0.01 |
3.30 | 3.23 | 3.24 | 5,288 |
| 11 Sep 23 |
3.24000 -0.01 |
3.29 | 3.22 | 3.25 | 10,198 |
| 08 Sep 23 |
3.25000 +0.03 |
3.31 | 3.20 | 3.31 | 6,666 |
| 07 Sep 23 |
3.22000 +0.00 |
3.24 | 3.22 | 3.24 | 301 |
| 06 Sep 23 |
3.22000 -0.12 |
3.34 | 3.21 | 3.34 | 14,155 |
| 05 Sep 23 |
3.34000 +0.16 |
3.34 | 3.15 | 3.15 | 12,054 |
| 04 Sep 23 |
3.18000 +0.08 |
3.23 | 3.10 | 3.10 | 22,107 |
| 01 Sep 23 |
3.10000 +0.00 |
3.14 | 3.08 | 3.08 | 1,667 |
| 31 Aug 23 |
3.10000 +0.00 |
3.15 | 3.09 | 3.11 | 6,916 |
| 30 Aug 23 |
3.10000 -0.02 |
3.14 | 3.10 | 3.11 | 10,166 |
| 29 Aug 23 |
3.12000 -0.03 |
3.15 | 3.12 | 3.15 | 9,297 |
| 28 Aug 23 |
3.15000 +0.03 |
3.15 | 3.13 | 3.13 | 511 |
| 25 Aug 23 |
3.12000 +0.00 |
3.12 | 3.11 | 3.11 | 721 |
| 24 Aug 23 |
3.12000 -0.03 |
3.20 | 3.11 | 3.15 | 10,423 |
| 23 Aug 23 |
3.15000 +0.02 |
3.17 | 3.13 | 3.13 | 2,795 |
| 22 Aug 23 |
3.13000 -0.01 |
3.18 | 3.11 | 3.18 | 12,801 |
| 21 Aug 23 |
3.14000 -0.02 |
3.18 | 3.12 | 3.18 | 3,190 |
| 18 Aug 23 |
3.16000 +0.02 |
3.20 | 3.11 | 3.13 | 5,774 |
| 17 Aug 23 |
3.14000 +0.00 |
3.14 | 3.13 | 3.13 | 6,528 |
| 16 Aug 23 |
3.14000 +0.06 |
3.14 | 3.08 | 3.08 | 12,135 |
| 15 Aug 23 |
3.08000 +0.03 |
3.08 | 3.06 | 3.06 | 9,003 |
| 14 Aug 23 |
3.05000 -0.03 |
3.08 | 3.05 | 3.08 | 5,331 |
| 11 Aug 23 |
3.08000 +0.02 |
3.08 | 3.05 | 3.06 | 12,020 |
| 10 Aug 23 |
3.06000 +0.06 |
3.06 | 3.00 | 3.04 | 16,277 |
| 09 Aug 23 |
3.00000 -0.05 |
3.10 | 3.00 | 3.07 | 15,155 |
| 08 Aug 23 |
3.05000 +0.01 |
3.10 | 3.02 | 3.02 | 12,547 |
| 07 Aug 23 |
3.04000 -0.02 |
3.10 | 3.03 | 3.03 | 5,025 |
| 04 Aug 23 |
3.06000 +0.04 |
3.06 | 3.01 | 3.01 | 129 |
| 03 Aug 23 |
3.02000 -0.04 |
3.11 | 3.01 | 3.01 | 14,638 |
| 02 Aug 23 |
3.06000 -0.02 |
3.08 | 3.02 | 3.06 | 1,728 |
| 01 Aug 23 |
3.08000 +0.05 |
3.11 | 3.01 | 3.04 | 26,672 |
| 31 Jul 23 |
3.03000 -0.12 |
3.15 | 3.02 | 3.15 | 24,766 |
| 28 Jul 23 |
3.15000 +0.01 |
3.15 | 3.10 | 3.13 | 10,190 |
| 27 Jul 23 |
3.14000 -0.02 |
3.19 | 3.13 | 3.16 | 2,899 |
| 26 Jul 23 |
3.16000 -0.09 |
3.23 | 3.15 | 3.23 | 4,893 |
| 25 Jul 23 |
3.25000 +0.14 |
3.25 | 3.06 | 3.12 | 16,641 |
| 24 Jul 23 |
3.11000 -0.02 |
3.20 | 3.10 | 3.16 | 9,232 |
| 21 Jul 23 |
3.13000 -0.03 |
3.19 | 3.12 | 3.16 | 4,468 |
| 20 Jul 23 |
3.16000 -0.03 |
3.25 | 3.14 | 3.19 | 12,618 |
| 19 Jul 23 |
3.19000 +0.01 |
3.19 | 3.18 | 3.18 | 884 |
| 18 Jul 23 |
3.18000 -0.11 |
3.30 | 3.18 | 3.30 | 4,598 |
| 17 Jul 23 |
3.29000 -0.03 |
3.35 | 3.29 | 3.33 | 1,250 |
| 14 Jul 23 |
3.32000 +0.03 |
3.32 | 3.29 | 3.29 | 2 |
| 13 Jul 23 |
3.29000 -0.04 |
3.37 | 3.24 | 3.37 | 4,265 |
| 12 Jul 23 |
3.33000 -0.01 |
3.34 | 3.33 | 3.34 | 851 |
| 11 Jul 23 |
3.34000 +0.00 |
3.38 | 3.34 | 3.38 | 2,494 |
| 10 Jul 23 |
3.34000 +0.11 |
3.34 | 3.26 | 3.27 | 3,249 |
| 07 Jul 23 |
3.23000 +0.07 |
3.26 | 3.16 | 3.20 | 4,125 |
| 06 Jul 23 |
3.16000 -0.07 |
3.28 | 3.16 | 3.23 | 4,925 |
| 05 Jul 23 |
3.23000 +0.04 |
3.25 | 3.20 | 3.21 | 2,489 |
| 04 Jul 23 |
3.19000 +0.03 |
3.19 | 3.14 | 3.19 | 1,210 |
| 03 Jul 23 |
3.16000 +0.01 |
3.16 | 3.12 | 3.14 | 1,558 |
| 30 Jun 23 |
3.15000 -0.05 |
3.22 | 3.14 | 3.19 | 2,250 |
| 29 Jun 23 |
3.20000 +0.02 |
3.22 | 3.18 | 3.21 | 1,822 |
| 28 Jun 23 |
3.18000 +0.05 |
3.20 | 3.12 | 3.12 | 2,133 |
| 27 Jun 23 |
3.13000 +0.02 |
3.14 | 3.12 | 3.12 | 869 |
| 26 Jun 23 |
3.11000 +0.04 |
3.12 | 3.07 | 3.07 | 3,674 |
| 23 Jun 23 |
3.07000 -0.12 |
3.17 | 2.94 | 3.05 | 40,146 |
| 22 Jun 23 |
3.19000 -0.20 |
3.36 | 3.18 | 3.36 | 8,907 |
| 21 Jun 23 |
3.39000 -0.04 |
3.41 | 3.39 | 3.41 | 734 |
| 20 Jun 23 |
3.43000 -0.04 |
3.50 | 3.43 | 3.44 | 3,996 |
| 19 Jun 23 |
3.47000 -0.07 |
3.55 | 3.47 | 3.55 | 2,060 |
| 16 Jun 23 |
3.54000 +0.04 |
3.62 | 3.50 | 3.50 | 8,058 |
| 15 Jun 23 |
3.50000 +0.03 |
3.53 | 3.43 | 3.43 | 5,229 |
| 14 Jun 23 |
3.47000 +0.05 |
3.50 | 3.40 | 3.44 | 4,993 |
| 13 Jun 23 |
3.42000 +0.06 |
3.44 | 3.34 | 3.37 | 3,995 |
| 12 Jun 23 |
3.36000 +0.07 |
3.36 | 3.30 | 3.33 | 1,960 |
| 09 Jun 23 |
3.29000 -0.06 |
3.36 | 3.24 | 3.32 | 7,732 |
| 08 Jun 23 |
3.35000 -0.01 |
3.38 | 3.35 | 3.36 | 339 |
| 07 Jun 23 |
3.36000 +0.03 |
3.36 | 3.31 | 3.31 | 1,258 |
| 06 Jun 23 |
3.33000 -0.03 |
3.36 | 3.33 | 3.33 | 607 |
| 05 Jun 23 |
3.36000 +0.07 |
3.39 | 3.27 | 3.27 | 4,636 |
| 02 Jun 23 |
3.29000 +0.18 |
3.29 | 3.10 | 3.10 | 6,675 |
| 01 Jun 23 |
3.11000 +0.04 |
3.21 | 3.07 | 3.07 | 8,363 |
| 31 May 23 |
3.07000 -0.09 |
3.16 | 3.07 | 3.12 | 9,010 |
| 30 May 23 |
3.16000 -0.02 |
3.21 | 3.16 | 3.19 | 1,566 |
| 29 May 23 |
3.18000 +0.00 |
3.21 | 3.17 | 3.17 | 1,804 |
| 26 May 23 |
3.18000 +0.00 |
3.20 | 3.17 | 3.20 | 1,474 |
| 25 May 23 |
3.18000 -0.04 |
3.21 | 3.11 | 3.21 | 4,108 |
| 24 May 23 |
3.22000 -0.05 |
3.26 | 3.22 | 3.26 | 1,654 |
| 23 May 23 |
3.27000 -0.08 |
3.37 | 3.27 | 3.37 | 8,471 |
| 22 May 23 |
3.35000 -0.01 |
3.35 | 3.34 | 3.34 | 743 |
| 19 May 23 |
3.36000 +0.04 |
3.36 | 3.33 | 3.33 | 1,119 |
| 18 May 23 |
3.32000 +0.03 |
3.32 | 3.25 | 3.29 | 3,961 |
| 17 May 23 |
3.29000 +0.01 |
3.30 | 3.28 | 3.30 | 501 |
| 16 May 23 |
3.28000 +0.00 |
3.30 | 3.28 | 3.30 | 658 |
| 15 May 23 |
3.28000 -0.11 |
3.40 | 3.28 | 3.40 | 10,649 |
| 12 May 23 |
3.39000 +0.01 |
3.39 | 3.34 | 3.34 | 2,651 |
| 11 May 23 |
3.38000 +0.01 |
3.41 | 3.36 | 3.41 | 364 |
| 10 May 23 |
3.37000 -0.01 |
3.40 | 3.36 | 3.36 | 475 |
| 09 May 23 |
3.38000 -0.02 |
3.43 | 3.34 | 3.39 | 5,243 |
| 08 May 23 |
3.40000 +0.00 |
3.40 | 3.40 | 3.40 | 243 |
| 05 May 23 |
3.40000 -0.02 |
3.43 | 3.40 | 3.43 | 1,823 |
| 04 May 23 |
3.42000 -0.03 |
3.43 | 3.37 | 3.42 | 5,300 |
| 03 May 23 |
3.45000 -0.09 |
3.54 | 3.45 | 3.54 | 3,829 |
| 02 May 23 |
3.54000 +0.04 |
3.54 | 3.52 | 3.53 | 5,165 |
| 28 Apr 23 |
3.50000 -0.01 |
3.57 | 3.49 | 3.51 | 4,430 |
| 27 Apr 23 |
3.51000 -0.03 |
3.57 | 3.47 | 3.53 | 5,051 |
| 26 Apr 23 |
3.54000 +0.11 |
3.58 | 3.43 | 3.53 | 26,134 |
| 25 Apr 23 |
3.43000 +0.02 |
3.49 | 3.40 | 3.45 | 6,592 |
| 24 Apr 23 |
3.41000 -0.04 |
3.48 | 3.41 | 3.48 | 4,107 |
| 21 Apr 23 |
3.45000 +0.05 |
3.48 | 3.40 | 3.40 | 2,687 |
| 20 Apr 23 |
3.40000 -0.03 |
3.49 | 3.40 | 3.42 | 7,688 |
| 19 Apr 23 |
3.43000 +0.00 |
3.49 | 3.40 | 3.46 | 8,831 |
| 18 Apr 23 |
3.43000 +0.03 |
3.43 | 3.40 | 3.41 | 1,705 |
| 17 Apr 23 |
3.40000 +0.06 |
3.40 | 3.34 | 3.35 | 1,764 |
| 14 Apr 23 |
3.34000 -0.02 |
3.42 | 3.34 | 3.35 | 10,279 |
| 13 Apr 23 |
3.36000 +0.07 |
3.43 | 3.30 | 3.30 | 8,947 |
| 12 Apr 23 |
3.29000 -0.06 |
3.37 | 3.29 | 3.33 | 4,776 |
| 11 Apr 23 |
3.35000 -0.09 |
3.47 | 3.32 | 3.40 | 6,018 |
| 06 Apr 23 |
3.44000 +0.01 |
3.49 | 3.41 | 3.41 | 6,865 |
| 05 Apr 23 |
3.43000 +0.12 |
3.43 | 3.34 | 3.34 | 3,437 |
| 04 Apr 23 |
3.31000 -0.09 |
3.49 | 3.31 | 3.40 | 11,660 |
| 03 Apr 23 |
3.40000 +0.13 |
3.46 | 3.40 | 3.40 | 5,932 |
| 31 Mar 23 |
3.27500 +0.00 |
3.31 | 3.26 | 3.28 | 1,974 |
| 30 Mar 23 |
3.28000 +0.05 |
3.28 | 3.23 | 3.23 | 315 |
| 29 Mar 23 |
3.23500 +0.09 |
3.23 | 3.14 | 3.20 | 3,039 |
| 28 Mar 23 |
3.14000 +0.21 |
3.14 | 3.00 | 3.12 | 59,314 |
| 27 Mar 23 |
2.93000 -0.20 |
3.19 | 2.90 | 3.13 | 89,091 |
| 24 Mar 23 |
3.13000 -0.24 |
3.32 | 3.13 | 3.28 | 20,452 |
| 23 Mar 23 |
3.37000 +0.24 |
3.37 | 3.02 | 3.07 | 32,941 |
| 22 Mar 23 |
3.13000 +0.12 |
3.20 | 3.04 | 3.04 | 14,111 |
| 21 Mar 23 |
3.01000 +0.01 |
3.06 | 2.99 | 3.06 | 13,785 |
| 20 Mar 23 |
3.00000 -0.09 |
3.13 | 3.00 | 3.13 | 10,108 |
| 17 Mar 23 |
3.08500 +0.00 |
3.14 | 3.09 | 3.14 | 10,066 |
| 16 Mar 23 |
3.09000 -0.11 |
3.20 | 3.09 | 3.20 | 9,449 |
| 15 Mar 23 |
3.20000 -0.01 |
3.22 | 3.10 | 3.16 | 13,721 |
| 14 Mar 23 |
3.21000 +0.02 |
3.21 | 3.12 | 3.19 | 9,629 |
| 13 Mar 23 |
3.19000 -0.12 |
3.33 | 3.19 | 3.26 | 6,719 |
| 10 Mar 23 |
3.31000 -0.03 |
3.34 | 3.28 | 3.34 | 4,193 |
| 09 Mar 23 |
3.33500 +0.02 |
3.35 | 3.28 | 3.31 | 11,121 |
| 08 Mar 23 |
3.32000 +0.11 |
3.32 | 3.21 | 3.23 | 12,647 |
| 07 Mar 23 |
3.21500 -0.14 |
3.40 | 3.21 | 3.40 | 25,040 |
| 06 Mar 23 |
3.36000 -0.10 |
3.50 | 3.36 | 3.50 | 12,596 |
| 03 Mar 23 |
3.46000 -0.12 |
3.62 | 3.38 | 3.62 | 19,094 |
| 02 Mar 23 |
3.58000 -0.15 |
3.74 | 3.50 | 3.72 | 18,797 |
| 01 Mar 23 |
3.73500 +0.02 |
3.85 | 3.73 | 3.74 | 25,100 |
| 28 Feb 23 |
3.71000 +0.06 |
3.71 | 3.63 | 3.67 | 8,925 |
| 27 Feb 23 |
3.65000 +0.06 |
3.65 | 3.53 | 3.61 | 12,241 |
| 24 Feb 23 |
3.59000 +0.05 |
3.59 | 3.54 | 3.54 | 11,565 |
| 23 Feb 23 |
3.53500 +0.03 |
3.56 | 3.50 | 3.50 | 3,257 |
| 22 Feb 23 |
3.50500 -0.03 |
3.55 | 3.51 | 3.51 | 1,569 |
| 21 Feb 23 |
3.53500 -0.04 |
3.56 | 3.51 | 3.55 | 1,853 |
| 20 Feb 23 |
3.58000 -0.10 |
3.64 | 3.48 | 3.64 | 18,323 |
| 17 Feb 23 |
3.68000 +0.03 |
3.68 | 3.53 | 3.64 | 15,737 |
| 16 Feb 23 |
3.65000 +0.22 |
3.65 | 3.50 | 3.60 | 30,564 |
| 15 Feb 23 |
3.43500 -0.04 |
3.68 | 3.39 | 3.50 | 70,574 |
| 14 Feb 23 |
3.47000 -0.01 |
3.48 | 3.44 | 3.48 | 1,052 |
| 13 Feb 23 |
3.48000 +0.10 |
3.48 | 3.39 | 3.40 | 7,305 |
| 10 Feb 23 |
3.38000 -0.03 |
3.42 | 3.38 | 3.38 | 4,629 |
| 09 Feb 23 |
3.41000 +0.01 |
3.45 | 3.41 | 3.42 | 4,046 |
| 08 Feb 23 |
3.40000 +0.02 |
3.41 | 3.38 | 3.40 | 1,156 |
| 07 Feb 23 |
3.38500 +0.00 |
3.41 | 3.37 | 3.37 | 800 |
| 06 Feb 23 |
3.38500 -0.04 |
3.41 | 3.36 | 3.40 | 6,996 |
| 03 Feb 23 |
3.42500 +0.06 |
3.43 | 3.37 | 3.43 | 6,946 |
| 02 Feb 23 |
3.37000 +0.05 |
3.37 | 3.32 | 3.37 | 654 |
| 01 Feb 23 |
3.32000 -0.01 |
3.38 | 3.32 | 3.32 | 9,820 |
| 31 Jan 23 |
3.33000 -0.03 |
3.38 | 3.33 | 3.36 | 1,242 |
| 30 Jan 23 |
3.36000 -0.06 |
3.43 | 3.36 | 3.38 | 3,671 |
| 27 Jan 23 |
3.41500 +0.08 |
3.41 | 3.33 | 3.33 | 4,419 |
| 26 Jan 23 |
3.34000 -0.04 |
3.38 | 3.33 | 3.38 | 1,771 |
| 25 Jan 23 |
3.38000 -0.01 |
3.39 | 3.38 | 3.39 | 520 |
| 24 Jan 23 |
3.39000 +0.01 |
3.39 | 3.37 | 3.37 | 713 |
| 23 Jan 23 |
3.38000 +0.05 |
3.38 | 3.34 | 3.34 | 1,369 |
| 20 Jan 23 |
3.33500 +0.04 |
3.38 | 3.31 | 3.31 | 1,248 |
| 19 Jan 23 |
3.30000 -0.10 |
3.38 | 3.27 | 3.38 | 11,780 |
| 18 Jan 23 |
3.39500 -0.09 |
3.48 | 3.38 | 3.48 | 12,777 |
| 17 Jan 23 |
3.48500 -0.04 |
3.55 | 3.48 | 3.51 | 4,012 |
| 16 Jan 23 |
3.52000 -0.08 |
3.67 | 3.44 | 3.58 | 37,084 |
| 13 Jan 23 |
3.59500 +0.02 |
3.64 | 3.50 | 3.57 | 19,600 |
| 12 Jan 23 |
3.58000 +0.02 |
3.58 | 3.55 | 3.55 | 1,549 |
| 11 Jan 23 |
3.55500 +0.00 |
3.60 | 3.52 | 3.54 | 5,439 |
| 10 Jan 23 |
3.55500 +0.11 |
3.56 | 3.45 | 3.45 | 5,796 |
| 09 Jan 23 |
3.45000 -0.10 |
3.56 | 3.45 | 3.56 | 12,091 |
| 06 Jan 23 |
3.55000 +0.10 |
3.56 | 3.45 | 3.45 | 5,647 |
| 05 Jan 23 |
3.45000 -0.01 |
3.47 | 3.45 | 3.46 | 3,794 |
| 04 Jan 23 |
3.46000 +0.01 |
3.47 | 3.45 | 3.45 | 363 |
| 03 Jan 23 |
3.45000 +0.00 |
3.47 | 3.45 | 3.45 | 10,833 |
| 02 Jan 23 |
3.45000 -0.01 |
3.50 | 3.45 | 3.50 | 8,509 |
| 30 Dec 22 |
3.46500 -0.03 |
3.49 | 3.45 | 3.49 | 4,719 |
| 29 Dec 22 |
3.49500 -0.05 |
3.56 | 3.49 | 3.51 | 2,468 |
| 28 Dec 22 |
3.54000 +0.06 |
3.60 | 3.46 | 3.46 | 10,264 |
| 27 Dec 22 |
3.48500 +0.10 |
3.48 | 3.39 | 3.39 | 6,331 |
| 23 Dec 22 |
3.38500 -0.06 |
3.46 | 3.38 | 3.44 | 9,061 |
| 22 Dec 22 |
3.44000 +0.00 |
3.47 | 3.43 | 3.44 | 2,923 |
| 21 Dec 22 |
3.44500 +0.05 |
3.50 | 3.38 | 3.38 | 5,680 |
| 20 Dec 22 |
3.39500 -0.05 |
3.46 | 3.39 | 3.44 | 9,562 |
| 19 Dec 22 |
3.44500 -0.04 |
3.51 | 3.44 | 3.46 | 3,410 |
| 16 Dec 22 |
3.48000 -0.02 |
3.55 | 3.48 | 3.55 | 2,780 |
| 15 Dec 22 |
3.50000 +0.00 |
3.50 | 3.45 | 3.45 | 4,225 |
| 14 Dec 22 |
3.50000 -0.03 |
3.50 | 3.50 | 3.50 | 790 |
| 13 Dec 22 |
3.53000 +0.03 |
3.53 | 3.49 | 3.49 | 2,066 |
| 12 Dec 22 |
3.50000 -0.03 |
3.53 | 3.44 | 3.47 | 6,089 |
| 09 Dec 22 |
3.53000 -0.04 |
3.57 | 3.47 | 3.57 | 7,115 |
| 08 Dec 22 |
3.57000 +0.08 |
3.58 | 3.46 | 3.48 | 14,630 |
| 07 Dec 22 |
3.49500 +0.06 |
3.49 | 3.41 | 3.44 | 5,212 |
| 06 Dec 22 |
3.43000 -0.01 |
3.43 | 3.41 | 3.43 | 676 |
| 05 Dec 22 |
3.44000 +0.08 |
3.44 | 3.38 | 3.40 | 7,188 |
| 02 Dec 22 |
3.36000 -0.01 |
3.39 | 3.34 | 3.38 | 2,463 |
| 01 Dec 22 |
3.37000 -0.06 |
3.43 | 3.35 | 3.43 | 15,191 |
| 30 Nov 22 |
3.43000 -0.10 |
3.53 | 3.36 | 3.53 | 10,733 |
| 29 Nov 22 |
3.52500 +0.04 |
3.53 | 3.47 | 3.48 | 15,330 |
| 28 Nov 22 |
3.49000 +0.00 |
3.50 | 3.35 | 3.50 | 1,777 |
| 25 Nov 22 |
3.49000 +0.19 |
3.49 | 3.30 | 3.30 | 34,153 |
| 24 Nov 22 |
3.30000 +0.08 |
3.34 | 3.21 | 3.21 | 4,624 |
| 23 Nov 22 |
3.22000 +0.01 |
3.27 | 3.20 | 3.20 | 4,649 |
| 22 Nov 22 |
3.21000 -0.02 |
3.26 | 3.21 | 3.26 | 2,094 |
| 21 Nov 22 |
3.23000 -0.06 |
3.30 | 3.20 | 3.30 | 4,513 |
| 18 Nov 22 |
3.28500 -0.02 |
3.35 | 3.29 | 3.31 | 4,563 |
| 17 Nov 22 |
3.30500 +0.09 |
3.31 | 3.21 | 3.24 | 13,521 |
| 16 Nov 22 |
3.21500 -0.12 |
3.26 | 3.20 | 3.22 | 45,912 |
| 15 Nov 22 |
3.33500 +0.04 |
3.42 | 3.29 | 3.29 | 17,028 |
| 14 Nov 22 |
3.29500 +0.20 |
3.37 | 3.15 | 3.16 | 16,526 |
| 11 Nov 22 |
3.10000 +0.01 |
3.10 | 3.08 | 3.09 | 4,230 |
| 10 Nov 22 |
3.08500 +0.13 |
3.09 | 2.95 | 2.95 | 6,026 |
| 09 Nov 22 |
2.95000 +0.03 |
2.98 | 2.92 | 2.93 | 3,262 |
| 08 Nov 22 |
2.92000 +0.00 |
2.98 | 2.89 | 2.89 | 7,574 |
| 07 Nov 22 |
2.92500 +0.10 |
2.93 | 2.80 | 2.84 | 16,080 |
| 04 Nov 22 |
2.82500 +0.06 |
2.83 | 2.77 | 2.77 | 3,811 |
| 03 Nov 22 |
2.77000 -0.03 |
2.80 | 2.77 | 2.77 | 1,239 |
| 02 Nov 22 |
2.79500 +0.04 |
2.80 | 2.76 | 2.80 | 1,715 |
| 01 Nov 22 |
2.75500 +0.00 |
2.83 | 2.75 | 2.79 | 3,041 |
| 31 Oct 22 |
2.75500 +0.00 |
2.80 | 2.76 | 2.76 | 4,693 |
| 28 Oct 22 |
2.75500 -0.02 |
2.80 | 2.75 | 2.79 | 7,819 |
| 27 Oct 22 |
2.77500 +0.03 |
2.80 | 2.75 | 2.75 | 19,514 |
| 26 Oct 22 |
2.75000 +0.00 |
2.80 | 2.75 | 2.77 | 10,865 |
| 25 Oct 22 |
2.75000 -0.02 |
2.80 | 2.75 | 2.77 | 31,256 |
| 24 Oct 22 |
2.76500 -0.02 |
2.83 | 2.77 | 2.79 | 4,847 |
| 21 Oct 22 |
2.78500 -0.07 |
2.87 | 2.76 | 2.81 | 11,177 |
| 20 Oct 22 |
2.85500 +0.02 |
2.87 | 2.82 | 2.87 | 2,709 |
| 19 Oct 22 |
2.84000 +0.13 |
2.92 | 2.76 | 2.80 | 34,138 |
| 18 Oct 22 |
2.71500 -0.03 |
2.75 | 2.71 | 2.75 | 14,927 |
| 17 Oct 22 |
2.74500 +0.04 |
2.75 | 2.70 | 2.70 | 12,344 |
| 14 Oct 22 |
2.70000 +0.00 |
2.73 | 2.70 | 2.70 | 2,168 |
| 13 Oct 22 |
2.70500 -0.04 |
2.75 | 2.70 | 2.72 | 3,960 |
| 12 Oct 22 |
2.74000 +0.10 |
2.74 | 2.65 | 2.67 | 14,948 |
| 11 Oct 22 |
2.64000 -0.02 |
2.68 | 2.64 | 2.64 | 2,328 |
| 10 Oct 22 |
2.66500 -0.04 |
2.70 | 2.65 | 2.70 | 1,659 |
| 07 Oct 22 |
2.70000 +0.01 |
2.71 | 2.66 | 2.66 | 4,626 |
| 06 Oct 22 |
2.69500 +0.07 |
2.74 | 2.63 | 2.63 | 25,571 |
| 05 Oct 22 |
2.62500 -0.08 |
2.70 | 2.63 | 2.70 | 6,222 |
| 04 Oct 22 |
2.70000 +0.06 |
2.70 | 2.64 | 2.66 | 10,880 |
| 03 Oct 22 |
2.64500 -0.02 |
2.65 | 2.64 | 2.65 | 4,931 |
| 30 Sep 22 |
2.66500 -0.03 |
2.70 | 2.65 | 2.65 | 5,659 |
| 29 Sep 22 |
2.69000 +0.04 |
2.72 | 2.65 | 2.65 | 10,851 |
| 28 Sep 22 |
2.65500 -0.06 |
2.74 | 2.65 | 2.72 | 27,533 |
| 27 Sep 22 |
2.71500 -0.01 |
2.74 | 2.71 | 2.72 | 3,537 |
| 26 Sep 22 |
2.72000 -0.03 |
2.77 | 2.71 | 2.77 | 13,894 |
| 23 Sep 22 |
2.75000 -0.05 |
2.85 | 2.75 | 2.80 | 11,597 |
| 22 Sep 22 |
2.80000 +0.00 |
2.84 | 2.78 | 2.81 | 6,046 |
| 21 Sep 22 |
2.80000 -0.08 |
2.89 | 2.76 | 2.88 | 23,012 |
| 20 Sep 22 |
2.87500 +0.01 |
2.91 | 2.88 | 2.88 | 4,165 |
| 19 Sep 22 |
2.87000 -0.08 |
2.94 | 2.87 | 2.92 | 7,874 |
| 16 Sep 22 |
2.95000 +0.00 |
2.95 | 2.91 | 2.95 | 1,664 |
| 15 Sep 22 |
2.95000 +0.00 |
2.97 | 2.93 | 2.97 | 2,003 |
| 14 Sep 22 |
2.95000 -0.05 |
3.06 | 2.95 | 3.01 | 9,523 |
| 13 Sep 22 |
3.00000 +0.10 |
3.08 | 2.90 | 2.93 | 24,587 |
| 12 Sep 22 |
2.90000 +0.09 |
2.96 | 2.86 | 2.90 | 31,156 |
| 09 Sep 22 |
2.81500 -0.25 |
3.09 | 2.81 | 3.07 | 70,885 |
| 08 Sep 22 |
3.07000 +0.02 |
3.11 | 3.07 | 3.07 | 10,310 |
| 07 Sep 22 |
3.05000 -0.23 |
3.19 | 2.95 | 3.17 | 99,224 |
| 06 Sep 22 |
3.27500 -0.11 |
3.40 | 3.26 | 3.40 | 16,652 |
| 05 Sep 22 |
3.38000 +0.04 |
3.38 | 3.31 | 3.34 | 3,928 |
| 02 Sep 22 |
3.34000 +0.02 |
3.37 | 3.29 | 3.36 | 4,307 |
| 01 Sep 22 |
3.31500 -0.02 |
3.36 | 3.29 | 3.35 | 11,175 |
| 31 Aug 22 |
3.34000 -0.01 |
3.37 | 3.32 | 3.35 | 4,920 |
| 30 Aug 22 |
3.35000 +0.00 |
3.38 | 3.32 | 3.34 | 4,075 |
| 29 Aug 22 |
3.35000 -0.06 |
3.37 | 3.34 | 3.37 | 10,410 |
| 26 Aug 22 |
3.41000 -0.04 |
3.49 | 3.40 | 3.45 | 4,524 |
| 25 Aug 22 |
3.45000 +0.01 |
3.47 | 3.40 | 3.40 | 2,801 |
| 24 Aug 22 |
3.44000 -0.01 |
3.46 | 3.41 | 3.45 | 3,420 |
| 23 Aug 22 |
3.45000 -0.08 |
3.53 | 3.45 | 3.53 | 8,861 |
| 22 Aug 22 |
3.53000 -0.07 |
3.60 | 3.47 | 3.60 | 10,245 |
| 19 Aug 22 |
3.60000 +0.00 |
3.60 | 3.54 | 3.60 | 3,438 |
| 18 Aug 22 |
3.60000 +0.02 |
3.61 | 3.56 | 3.61 | 3,382 |
| 17 Aug 22 |
3.58000 +0.01 |
3.60 | 3.54 | 3.60 | 19,135 |
| 16 Aug 22 |
3.57000 +0.05 |
3.64 | 3.55 | 3.56 | 8,819 |
| 15 Aug 22 |
3.51500 +0.05 |
3.56 | 3.45 | 3.47 | 20,236 |
| 12 Aug 22 |
3.47000 +0.02 |
3.47 | 3.40 | 3.45 | 6,176 |
| 11 Aug 22 |
3.45000 -0.01 |
3.50 | 3.45 | 3.50 | 2,284 |
| 10 Aug 22 |
3.46000 +0.01 |
3.50 | 3.43 | 3.43 | 11,536 |
| 09 Aug 22 |
3.45000 +0.01 |
3.46 | 3.42 | 3.43 | 6,784 |
| 08 Aug 22 |
3.44000 +0.04 |
3.44 | 3.41 | 3.41 | 6,114 |
| 05 Aug 22 |
3.40000 +0.02 |
3.46 | 3.38 | 3.43 | 20,609 |
| 04 Aug 22 |
3.38000 -0.02 |
3.40 | 3.37 | 3.40 | 5,538 |
| 03 Aug 22 |
3.40000 -0.04 |
3.46 | 3.40 | 3.46 | 3,392 |
| 02 Aug 22 |
3.44000 +0.00 |
3.45 | 3.36 | 3.44 | 11,274 |
| 01 Aug 22 |
3.44500 -0.01 |
3.55 | 3.43 | 3.45 | 14,253 |
| 29 Jul 22 |
3.45000 +0.03 |
3.51 | 3.42 | 3.42 | 13,689 |
| 28 Jul 22 |
3.42500 +0.11 |
3.42 | 3.23 | 3.33 | 25,634 |
| 27 Jul 22 |
3.32000 -0.01 |
3.36 | 3.32 | 3.36 | 12,780 |
| 26 Jul 22 |
3.33000 -0.05 |
3.40 | 3.33 | 3.38 | 16,302 |
| 25 Jul 22 |
3.38000 -0.04 |
3.42 | 3.38 | 3.42 | 6,756 |
| 22 Jul 22 |
3.42000 +0.01 |
3.43 | 3.38 | 3.42 | 8,158 |
| 21 Jul 22 |
3.41000 -0.02 |
3.46 | 3.40 | 3.40 | 8,104 |
| 20 Jul 22 |
3.43000 +0.03 |
3.53 | 3.36 | 3.38 | 219,545 |
| 19 Jul 22 |
3.40000 +0.02 |
3.40 | 3.35 | 3.40 | 16,791 |
| 18 Jul 22 |
3.38500 +0.00 |
3.51 | 3.35 | 3.41 | 23,333 |
| 15 Jul 22 |
3.38500 -0.01 |
3.43 | 3.38 | 3.43 | 7,481 |
| 14 Jul 22 |
3.39000 -0.29 |
3.48 | 3.35 | 3.48 | 21,954 |
| 13 Jul 22 |
3.68000 +0.12 |
3.72 | 3.59 | 3.59 | 24,274 |
| 12 Jul 22 |
3.56500 -0.05 |
3.62 | 3.57 | 3.62 | 10,743 |
| 11 Jul 22 |
3.62000 +0.04 |
3.73 | 3.58 | 3.58 | 13,537 |
| 08 Jul 22 |
3.58000 -0.06 |
3.66 | 3.52 | 3.66 | 17,454 |
| 07 Jul 22 |
3.64000 -0.19 |
3.84 | 3.45 | 3.84 | 59,706 |
| 06 Jul 22 |
3.83500 +0.06 |
3.84 | 3.78 | 3.78 | 2,075 |
| 05 Jul 22 |
3.78000 -0.15 |
3.98 | 3.72 | 3.98 | 12,051 |
| 04 Jul 22 |
3.93000 +0.04 |
3.95 | 3.86 | 3.94 | 6,871 |
| 01 Jul 22 |
3.89000 -0.01 |
3.90 | 3.87 | 3.90 | 3,736 |
| 30 Jun 22 |
3.90500 -0.06 |
3.96 | 3.90 | 3.96 | 3,956 |
| 29 Jun 22 |
3.96000 +0.13 |
3.96 | 3.82 | 3.83 | 12,478 |
| 28 Jun 22 |
3.82500 -0.05 |
3.93 | 3.74 | 3.91 | 12,750 |
| 27 Jun 22 |
3.87500 -0.04 |
3.94 | 3.88 | 3.89 | 2,941 |
| 24 Jun 22 |
3.91000 +0.00 |
3.99 | 3.90 | 3.90 | 9,438 |
| 23 Jun 22 |
3.91000 -0.09 |
3.99 | 3.88 | 3.99 | 2,352 |
| 22 Jun 22 |
4.00000 -0.02 |
4.02 | 3.93 | 4.02 | 1,763 |
| 21 Jun 22 |
4.02000 +0.03 |
4.02 | 3.98 | 3.98 | 5,567 |
| 20 Jun 22 |
3.99000 +0.13 |
3.99 | 3.93 | 3.99 | 6,332 |
| 17 Jun 22 |
3.86000 -0.01 |
3.90 | 3.85 | 3.90 | 1,481 |
| 16 Jun 22 |
3.87000 -0.09 |
3.96 | 3.60 | 3.96 | 14,361 |
| 15 Jun 22 |
3.96000 +0.03 |
4.00 | 3.91 | 3.92 | 5,251 |
| 14 Jun 22 |
3.93000 +0.02 |
4.04 | 3.85 | 4.04 | 11,043 |
| 13 Jun 22 |
3.91000 -0.14 |
4.20 | 3.87 | 4.05 | 17,299 |
| 10 Jun 22 |
4.05500 -0.12 |
4.24 | 4.05 | 4.20 | 5,472 |
| 09 Jun 22 |
4.17000 +0.02 |
4.58 | 4.11 | 4.18 | 21,779 |
| 08 Jun 22 |
4.15000 +0.03 |
4.18 | 4.11 | 4.18 | 1,211 |
| 07 Jun 22 |
4.12000 -0.07 |
4.19 | 4.12 | 4.19 | 2,860 |
| 06 Jun 22 |
4.18500 +0.07 |
4.18 | 4.11 | 4.11 | 1,805 |
| 03 Jun 22 |
4.11000 +0.01 |
4.18 | 4.06 | 4.18 | 102,332 |
| 02 Jun 22 |
4.10000 -0.10 |
4.26 | 4.02 | 4.24 | 18,345 |
| 01 Jun 22 |
4.20000 +0.03 |
4.23 | 4.16 | 4.23 | 101,484 |
| 31 May 22 |
4.17000 -0.15 |
4.34 | 4.17 | 4.34 | 21,688 |
| 30 May 22 |
4.32000 +0.12 |
4.32 | 4.24 | 4.25 | 27,508 |
| 27 May 22 |
4.20000 +0.25 |
4.24 | 3.94 | 3.97 | 23,685 |
| 26 May 22 |
3.95000 +0.00 |
4.01 | 3.95 | 4.01 | 1,851 |
| 25 May 22 |
3.95000 -0.05 |
4.01 | 3.95 | 4.01 | 3,808 |
| 24 May 22 |
4.00000 +0.14 |
4.00 | 3.87 | 3.87 | 12,417 |
| 23 May 22 |
3.86000 +0.01 |
3.95 | 3.83 | 3.95 | 6,270 |
| 20 May 22 |
3.85000 +0.04 |
3.95 | 3.83 | 3.83 | 5,661 |
| 19 May 22 |
3.81000 -0.03 |
3.88 | 3.81 | 3.85 | 4,252 |
| 18 May 22 |
3.83500 -0.15 |
3.98 | 3.84 | 3.95 | 3,997 |
| 17 May 22 |
3.98500 -0.02 |
4.08 | 3.98 | 4.05 | 6,944 |
| 16 May 22 |
4.00500 +0.02 |
4.05 | 4.01 | 4.05 | 5,036 |
| 13 May 22 |
3.98500 +0.12 |
4.05 | 3.90 | 3.90 | 10,704 |
| 12 May 22 |
3.86500 +0.07 |
3.90 | 3.80 | 3.81 | 11,329 |
| 11 May 22 |
3.80000 -0.05 |
3.85 | 3.80 | 3.85 | 5,743 |
| 10 May 22 |
3.84500 +0.10 |
3.85 | 3.76 | 3.85 | 1,275 |
| 09 May 22 |
3.75000 -0.07 |
3.80 | 3.74 | 3.80 | 6,585 |
| 06 May 22 |
3.82000 +0.01 |
3.82 | 3.80 | 3.81 | 5,379 |
| 05 May 22 |
3.81000 -0.01 |
3.85 | 3.81 | 3.85 | 8,658 |
| 04 May 22 |
3.82000 +0.00 |
3.86 | 3.80 | 3.80 | 13,056 |
| 03 May 22 |
3.82000 +0.01 |
3.86 | 3.80 | 3.80 | 3,540 |
| 02 May 22 |
3.81000 -0.02 |
3.86 | 3.80 | 3.80 | 3,988 |
| 29 Apr 22 |
3.82500 +0.01 |
3.89 | 3.82 | 3.82 | 4,410 |
| 28 Apr 22 |
3.82000 -0.08 |
3.95 | 3.82 | 3.89 | 10,965 |
| 27 Apr 22 |
3.90000 -0.01 |
3.91 | 3.84 | 3.88 | 6,970 |
| 26 Apr 22 |
3.91500 +0.07 |
3.95 | 3.87 | 3.95 | 7,692 |
| 25 Apr 22 |
3.85000 -0.04 |
3.90 | 3.85 | 3.89 | 2,400 |
| 22 Apr 22 |
3.89000 +0.03 |
3.89 | 3.85 | 3.86 | 13,889 |
| 21 Apr 22 |
3.86000 +0.01 |
3.89 | 3.83 | 3.89 | 13,625 |
| 20 Apr 22 |
3.85000 -0.08 |
3.99 | 3.85 | 3.99 | 15,576 |
| 19 Apr 22 |
3.93000 +0.04 |
3.98 | 3.91 | 3.98 | 5,264 |
| 14 Apr 22 |
3.89000 -0.16 |
4.12 | 3.84 | 4.12 | 15,483 |
| 13 Apr 22 |
4.05000 +0.03 |
4.05 | 3.95 | 4.04 | 3,757 |
| 12 Apr 22 |
4.02000 +0.04 |
4.03 | 3.93 | 4.03 | 5,688 |
| 11 Apr 22 |
3.98500 +0.15 |
3.98 | 3.86 | 3.87 | 16,591 |
| 08 Apr 22 |
3.83000 -0.11 |
4.04 | 3.64 | 4.04 | 78,307 |
| 07 Apr 22 |
3.94000 -0.01 |
4.15 | 3.90 | 3.92 | 37,715 |
| 06 Apr 22 |
3.95000 +0.00 |
4.00 | 3.83 | 4.00 | 13,920 |
| 05 Apr 22 |
3.95500 -0.10 |
4.11 | 3.95 | 4.11 | 23,667 |
| 04 Apr 22 |
4.05500 -0.01 |
4.13 | 4.05 | 4.13 | 5,141 |
| 01 Apr 22 |
4.06500 -0.07 |
4.18 | 4.05 | 4.18 | 11,964 |
| 31 Mar 22 |
4.13000 -0.05 |
4.16 | 4.13 | 4.16 | 1,614 |
| 30 Mar 22 |
4.18000 +0.09 |
4.18 | 4.09 | 4.09 | 14,822 |
| 29 Mar 22 |
4.09500 -0.03 |
4.16 | 4.06 | 4.16 | 30,112 |
| 28 Mar 22 |
4.12000 -0.08 |
4.20 | 4.12 | 4.20 | 13,271 |
| 25 Mar 22 |
4.20000 +0.13 |
4.20 | 4.15 | 4.20 | 16,526 |
| 24 Mar 22 |
4.06500 +0.07 |
4.07 | 3.99 | 4.01 | 14,089 |
| 23 Mar 22 |
4.00000 -0.07 |
4.13 | 3.97 | 4.13 | 23,290 |
| 22 Mar 22 |
4.07000 -0.08 |
4.16 | 4.07 | 4.15 | 11,816 |
| 21 Mar 22 |
4.15000 -0.05 |
4.23 | 4.15 | 4.18 | 11,070 |
| 18 Mar 22 |
4.20000 -0.05 |
4.30 | 4.14 | 4.30 | 9,868 |
| 17 Mar 22 |
4.25000 +0.05 |
4.34 | 4.20 | 4.26 | 31,039 |
| 16 Mar 22 |
4.19500 +0.08 |
4.20 | 4.07 | 4.09 | 27,850 |
| 15 Mar 22 |
4.11500 -0.01 |
4.17 | 3.97 | 4.15 | 53,351 |
| 14 Mar 22 |
4.12000 -0.18 |
4.40 | 4.08 | 4.40 | 23,528 |
| 11 Mar 22 |
4.30000 -0.02 |
4.32 | 4.20 | 4.32 | 24,144 |
| 10 Mar 22 |
4.32000 -0.24 |
4.50 | 4.31 | 4.50 | 18,883 |
| 09 Mar 22 |
4.56000 +0.24 |
4.57 | 4.29 | 4.32 | 22,126 |
| 08 Mar 22 |
4.32000 +0.04 |
4.34 | 4.20 | 4.20 | 14,899 |
| 07 Mar 22 |
4.28000 -0.08 |
4.36 | 4.20 | 4.30 | 21,693 |
| 04 Mar 22 |
4.36500 -0.12 |
4.47 | 4.36 | 4.40 | 6,253 |
| 03 Mar 22 |
4.48000 -0.07 |
4.50 | 4.32 | 4.50 | 8,503 |
| 02 Mar 22 |
4.55500 +0.15 |
4.55 | 4.30 | 4.32 | 18,682 |
| 01 Mar 22 |
4.40000 +0.07 |
4.49 | 4.32 | 4.33 | 8,395 |
| 28 Feb 22 |
4.33500 -0.24 |
4.52 | 4.30 | 4.52 | 32,096 |
| 25 Feb 22 |
4.57500 -0.13 |
4.74 | 4.57 | 4.58 | 43,447 |
| 24 Feb 22 |
4.70000 -0.02 |
4.70 | 4.60 | 4.65 | 54,309 |
| 23 Feb 22 |
4.72000 -0.06 |
4.78 | 4.58 | 4.78 | 51,290 |
| 22 Feb 22 |
4.78000 -0.02 |
4.83 | 4.77 | 4.78 | 15,261 |
| 21 Feb 22 |
4.80000 +0.00 |
4.86 | 4.78 | 4.81 | 14,483 |
| 18 Feb 22 |
4.80000 -0.10 |
4.95 | 4.80 | 4.90 | 7,664 |
| 17 Feb 22 |
4.90000 -0.08 |
5.00 | 4.90 | 5.00 | 25,088 |
| 16 Feb 22 |
4.98000 +0.02 |
5.32 | 4.81 | 5.24 | 39,431 |
| 15 Feb 22 |
4.96000 -0.06 |
5.00 | 4.91 | 4.96 | 31,191 |
| 14 Feb 22 |
5.02000 -0.18 |
5.20 | 4.95 | 5.20 | 26,934 |
| 11 Feb 22 |
5.20000 -0.10 |
5.29 | 5.20 | 5.29 | 2,105 |
| 10 Feb 22 |
5.30000 +0.00 |
5.31 | 5.30 | 5.31 | 1,904 |
| 09 Feb 22 |
5.30000 +0.15 |
5.31 | 5.28 | 5.29 | 6,812 |
| 08 Feb 22 |
5.15000 +0.08 |
5.18 | 5.06 | 5.07 | 1,948 |
| 07 Feb 22 |
5.07000 -0.05 |
5.21 | 5.07 | 5.21 | 4,241 |
| 04 Feb 22 |
5.12000 -0.13 |
5.25 | 5.11 | 5.25 | 3,727 |
| 03 Feb 22 |
5.25000 -0.11 |
5.30 | 5.25 | 5.30 | 1,704 |
| 02 Feb 22 |
5.36000 +0.03 |
5.36 | 5.30 | 5.34 | 3,741 |
| 01 Feb 22 |
5.33000 +0.19 |
5.33 | 5.18 | 5.23 | 5,656 |
| 31 Jan 22 |
5.14000 +0.09 |
5.20 | 5.10 | 5.20 | 6,201 |
| 28 Jan 22 |
5.05000 +0.02 |
5.20 | 5.01 | 5.03 | 6,916 |
| 27 Jan 22 |
5.03000 -0.08 |
5.11 | 4.99 | 5.01 | 5,495 |
| 26 Jan 22 |
5.11000 +0.03 |
5.16 | 5.07 | 5.07 | 4,199 |
| 25 Jan 22 |
5.08000 +0.04 |
5.08 | 5.01 | 5.01 | 3,410 |
| 24 Jan 22 |
5.04000 -0.28 |
5.29 | 4.98 | 5.29 | 21,554 |
| 21 Jan 22 |
5.32000 -0.18 |
5.44 | 5.29 | 5.40 | 13,554 |
| 20 Jan 22 |
5.50000 -0.05 |
5.59 | 5.39 | 5.55 | 11,261 |
| 19 Jan 22 |
5.55000 -0.03 |
5.59 | 5.46 | 5.59 | 5,316 |
| 18 Jan 22 |
5.58000 -0.02 |
5.64 | 5.54 | 5.64 | 6,105 |
| 17 Jan 22 |
5.60000 +0.25 |
5.60 | 5.37 | 5.43 | 8,613 |
| 14 Jan 22 |
5.35000 +0.00 |
5.35 | 5.28 | 5.35 | 3,690 |
| 13 Jan 22 |
5.35000 +0.05 |
5.47 | 5.35 | 5.38 | 22,992 |
| 12 Jan 22 |
5.30000 +0.05 |
5.38 | 5.26 | 5.26 | 8,494 |
| 11 Jan 22 |
5.25000 +0.04 |
5.35 | 5.21 | 5.30 | 16,181 |
| 10 Jan 22 |
5.21000 -0.07 |
5.35 | 5.21 | 5.35 | 11,155 |
| 07 Jan 22 |
5.28000 +0.03 |
5.35 | 5.25 | 5.29 | 20,044 |
| 06 Jan 22 |
5.25000 -0.04 |
5.30 | 5.21 | 5.30 | 17,030 |
| 05 Jan 22 |
5.29000 +0.08 |
5.38 | 5.16 | 5.37 | 24,037 |
| 04 Jan 22 |
5.21000 +0.37 |
5.29 | 4.86 | 4.88 | 46,010 |
| 03 Jan 22 |
4.84000 +0.04 |
4.86 | 4.79 | 4.79 | 8,094 |
| 31 Dec 21 |
4.80000 +0.03 |
4.80 | 4.78 | 4.78 | 1,542 |
| 30 Dec 21 |
4.77000 +0.00 |
4.82 | 4.77 | 4.77 | 4,204 |
| 29 Dec 21 |
4.77000 +0.01 |
4.78 | 4.74 | 4.74 | 4,420 |
| 28 Dec 21 |
4.75500 -0.01 |
4.82 | 4.76 | 4.82 | 1,816 |
| 27 Dec 21 |
4.77000 -0.01 |
4.77 | 4.75 | 4.75 | 6,462 |
| 24 Dec 21 |
4.78000 +0.03 |
4.79 | 4.76 | 4.76 | 2,156 |
| 23 Dec 21 |
4.75500 +0.01 |
4.82 | 4.72 | 4.73 | 3,804 |
| 22 Dec 21 |
4.75000 -0.01 |
4.82 | 4.72 | 4.78 | 18,383 |
| 21 Dec 21 |
4.76000 -0.04 |
4.80 | 4.75 | 4.80 | 5,953 |
| 20 Dec 21 |
4.80000 -0.16 |
4.96 | 4.76 | 4.96 | 13,922 |
| 17 Dec 21 |
4.96000 +0.14 |
4.99 | 4.81 | 4.82 | 11,901 |
| 16 Dec 21 |
4.82000 +0.00 |
4.88 | 4.82 | 4.82 | 2,620 |
| 15 Dec 21 |
4.82000 -0.02 |
4.82 | 4.81 | 4.82 | 14,309 |
| 14 Dec 21 |
4.84500 -0.06 |
4.88 | 4.82 | 4.87 | 5,368 |
| 13 Dec 21 |
4.90000 +0.00 |
4.90 | 4.84 | 4.85 | 4,391 |
| 10 Dec 21 |
4.90000 +0.02 |
4.90 | 4.85 | 4.85 | 1,414 |
| 09 Dec 21 |
4.88000 -0.05 |
4.93 | 4.87 | 4.93 | 4,181 |
| 08 Dec 21 |
4.93000 +0.01 |
4.95 | 4.90 | 4.90 | 3,082 |
| 07 Dec 21 |
4.92000 -0.02 |
4.98 | 4.80 | 4.98 | 4,678 |
| 06 Dec 21 |
4.94000 -0.02 |
4.96 | 4.94 | 4.96 | 1,559 |
| 03 Dec 21 |
4.96000 +0.05 |
4.98 | 4.90 | 4.95 | 5,934 |
| 02 Dec 21 |
4.90500 -0.01 |
4.95 | 4.91 | 4.95 | 1,367 |
| 01 Dec 21 |
4.91500 +0.01 |
4.99 | 4.87 | 4.99 | 1,831 |
| 30 Nov 21 |
4.90000 -0.01 |
4.95 | 4.81 | 4.91 | 7,460 |
| 29 Nov 21 |
4.90500 -0.05 |
5.08 | 4.87 | 5.08 | 14,476 |
| 26 Nov 21 |
4.96000 -0.04 |
4.97 | 4.90 | 4.97 | 13,041 |
| 25 Nov 21 |
5.00000 -0.08 |
5.07 | 5.00 | 5.06 | 9,459 |
| 24 Nov 21 |
5.08000 +0.00 |
5.10 | 5.04 | 5.08 | 6,925 |
| 23 Nov 21 |
5.08000 +0.09 |
5.08 | 5.00 | 5.00 | 5,816 |
| 22 Nov 21 |
4.99000 +0.10 |
5.02 | 4.86 | 4.86 | 15,017 |
| 19 Nov 21 |
4.89000 -0.08 |
5.00 | 4.83 | 5.00 | 17,658 |
| 18 Nov 21 |
4.96500 +0.07 |
4.97 | 4.90 | 4.91 | 2,332 |
| 17 Nov 21 |
4.90000 -0.10 |
5.05 | 4.90 | 5.05 | 12,949 |
| 16 Nov 21 |
5.00000 +0.00 |
5.12 | 4.97 | 5.00 | 27,391 |
| 15 Nov 21 |
5.00000 +0.05 |
5.03 | 4.95 | 4.95 | 6,713 |
| 12 Nov 21 |
4.95000 -0.05 |
5.00 | 4.95 | 4.97 | 13,545 |
| 11 Nov 21 |
5.00000 -0.05 |
5.05 | 4.97 | 5.05 | 12,278 |
| 10 Nov 21 |
5.05000 +0.02 |
5.05 | 5.00 | 5.03 | 7,871 |
| 09 Nov 21 |
5.03000 -0.09 |
5.08 | 5.03 | 5.07 | 4,652 |
| 08 Nov 21 |
5.12000 -0.02 |
5.15 | 5.03 | 5.14 | 6,005 |
| 05 Nov 21 |
5.14000 -0.08 |
5.25 | 5.14 | 5.25 | 11,059 |
| 04 Nov 21 |
5.22000 +0.12 |
5.23 | 5.08 | 5.08 | 5,069 |
| 03 Nov 21 |
5.10000 -0.02 |
5.17 | 5.03 | 5.07 | 6,751 |
| 02 Nov 21 |
5.12000 +0.05 |
5.16 | 5.04 | 5.12 | 4,512 |
| 01 Nov 21 |
5.07000 +0.07 |
5.44 | 5.00 | 5.00 | 20,622 |
| 29 Oct 21 |
5.00000 -0.01 |
5.09 | 5.00 | 5.04 | 6,807 |
| 28 Oct 21 |
5.01000 -0.05 |
5.11 | 5.01 | 5.11 | 4,868 |
| 27 Oct 21 |
5.06000 +0.04 |
5.11 | 4.97 | 4.98 | 18,085 |
| 26 Oct 21 |
5.02000 +0.00 |
5.08 | 4.99 | 5.06 | 6,891 |
| 25 Oct 21 |
5.02000 -0.02 |
5.12 | 4.98 | 5.12 | 11,686 |
| 22 Oct 21 |
5.04000 -0.05 |
5.15 | 5.04 | 5.15 | 13,426 |
| 21 Oct 21 |
5.09000 +0.00 |
5.23 | 5.09 | 5.15 | 16,220 |
| 20 Oct 21 |
5.09000 -0.23 |
5.28 | 4.91 | 5.20 | 26,216 |
| 19 Oct 21 |
5.32000 -0.02 |
5.41 | 5.31 | 5.41 | 5,611 |
| 18 Oct 21 |
5.34000 +0.07 |
5.44 | 5.32 | 5.38 | 11,909 |
| 15 Oct 21 |
5.27000 -0.05 |
5.39 | 5.25 | 5.39 | 6,230 |
| 14 Oct 21 |
5.32000 +0.07 |
5.32 | 5.30 | 5.32 | 7,421 |
| 13 Oct 21 |
5.25000 -0.05 |
5.31 | 5.22 | 5.29 | 7,845 |
| 12 Oct 21 |
5.30000 -0.03 |
5.38 | 5.30 | 5.32 | 13,672 |
| 11 Oct 21 |
5.33000 -0.08 |
5.44 | 5.32 | 5.44 | 9,138 |
| 08 Oct 21 |
5.41000 +0.00 |
5.42 | 5.33 | 5.36 | 5,629 |
| 07 Oct 21 |
5.41000 +0.01 |
5.45 | 5.40 | 5.40 | 4,685 |
| 06 Oct 21 |
5.40000 -0.07 |
5.47 | 5.38 | 5.40 | 9,065 |
| 05 Oct 21 |
5.47000 -0.14 |
5.64 | 5.47 | 5.61 | 7,185 |
| 04 Oct 21 |
5.61000 +0.05 |
5.61 | 5.55 | 5.55 | 3,140 |
| 01 Oct 21 |
5.56000 -0.06 |
5.64 | 5.55 | 5.55 | 3,678 |
| 30 Sep 21 |
5.62000 -0.16 |
5.78 | 5.62 | 5.78 | 18,296 |
| 29 Sep 21 |
5.78000 -0.02 |
5.80 | 5.74 | 5.80 | 2,297 |
| 28 Sep 21 |
5.80000 -0.07 |
5.87 | 5.76 | 5.87 | 8,590 |
| 27 Sep 21 |
5.87000 -0.03 |
5.90 | 5.86 | 5.90 | 4,305 |
| 24 Sep 21 |
5.90000 +0.00 |
5.90 | 5.86 | 5.90 | 3,287 |
| 23 Sep 21 |
5.90000 +0.04 |
5.90 | 5.88 | 5.90 | 3,629 |
| 22 Sep 21 |
5.86000 -0.08 |
5.95 | 5.83 | 5.90 | 8,590 |
| 21 Sep 21 |
5.94000 -0.05 |
5.95 | 5.89 | 5.89 | 5,116 |
| 20 Sep 21 |
5.99000 -0.06 |
6.10 | 5.89 | 6.10 | 9,400 |
| 17 Sep 21 |
6.05000 -0.20 |
6.29 | 6.05 | 6.29 | 12,083 |
| 16 Sep 21 |
6.25000 +0.23 |
6.25 | 6.00 | 6.11 | 14,425 |
| 15 Sep 21 |
6.02000 -0.13 |
6.18 | 6.00 | 6.17 | 6,113 |
| 14 Sep 21 |
6.15000 +0.19 |
6.18 | 5.94 | 5.96 | 6,369 |
| 13 Sep 21 |
5.96000 -0.07 |
6.03 | 5.96 | 6.03 | 5,026 |
| 10 Sep 21 |
6.03000 +0.20 |
6.03 | 5.80 | 5.84 | 10,201 |
| 09 Sep 21 |
5.83000 +0.00 |
5.90 | 5.80 | 5.80 | 3,161 |
| 08 Sep 21 |
5.83000 -0.08 |
6.00 | 5.80 | 5.90 | 8,467 |
| 07 Sep 21 |
5.91000 -0.14 |
6.01 | 5.91 | 6.00 | 4,108 |
| 06 Sep 21 |
6.05000 +0.00 |
6.05 | 5.98 | 6.02 | 5,727 |
| 03 Sep 21 |
6.05000 -0.01 |
6.07 | 6.00 | 6.07 | 5,028 |
| 02 Sep 21 |
6.06000 +0.01 |
6.07 | 6.01 | 6.02 | 2,316 |
| 01 Sep 21 |
6.05000 +0.03 |
6.12 | 6.02 | 6.12 | 3,700 |
| 31 Aug 21 |
6.02000 +0.02 |
6.03 | 5.97 | 5.97 | 6,849 |
| 30 Aug 21 |
6.00000 -0.08 |
6.08 | 6.00 | 6.03 | 12,390 |
| 27 Aug 21 |
6.08000 +0.11 |
6.08 | 5.96 | 5.96 | 4,990 |
| 26 Aug 21 |
5.97000 +0.10 |
6.03 | 5.87 | 5.88 | 3,035 |
| 25 Aug 21 |
5.87000 -0.14 |
6.03 | 5.87 | 6.03 | 6,375 |
| 24 Aug 21 |
6.01000 +0.13 |
6.01 | 5.87 | 5.87 | 2,804 |
| 23 Aug 21 |
5.88000 -0.05 |
5.98 | 5.88 | 5.98 | 3,456 |
| 20 Aug 21 |
5.93000 -0.17 |
6.10 | 5.92 | 6.10 | 2,771 |
| 19 Aug 21 |
6.10000 +0.00 |
6.10 | 5.96 | 6.03 | 6,932 |
| 18 Aug 21 |
6.10000 +0.02 |
6.27 | 6.05 | 6.08 | 6,294 |
| 17 Aug 21 |
6.08000 -0.06 |
6.17 | 6.05 | 6.17 | 6,764 |
| 16 Aug 21 |
6.14000 -0.21 |
6.36 | 6.07 | 6.29 | 7,514 |
| 13 Aug 21 |
6.35000 +0.11 |
6.62 | 6.25 | 6.29 | 27,626 |
| 12 Aug 21 |
6.24000 +0.34 |
6.24 | 5.90 | 5.90 | 48,477 |
| 11 Aug 21 |
5.90000 +0.07 |
5.90 | 5.81 | 5.81 | 4,217 |
| 10 Aug 21 |
5.83000 -0.04 |
5.89 | 5.83 | 5.87 | 3,731 |
| 09 Aug 21 |
5.87000 -0.03 |
5.90 | 5.80 | 5.90 | 1,898 |
| 06 Aug 21 |
5.90000 -0.05 |
5.99 | 5.86 | 5.99 | 3,868 |
| 05 Aug 21 |
5.95000 +0.01 |
5.95 | 5.89 | 5.89 | 474 |
| 04 Aug 21 |
5.94000 +0.06 |
5.94 | 5.87 | 5.88 | 1,038 |
| 03 Aug 21 |
5.88000 -0.05 |
5.97 | 5.84 | 5.93 | 2,497 |
| 02 Aug 21 |
5.93000 -0.08 |
6.07 | 5.88 | 6.01 | 6,109 |
| 30 Jul 21 |
6.01000 +0.03 |
6.01 | 5.93 | 6.01 | 3,175 |
| 29 Jul 21 |
5.98000 +0.07 |
6.06 | 5.91 | 5.91 | 6,124 |
| 28 Jul 21 |
5.91000 -0.03 |
6.01 | 5.91 | 5.92 | 5,269 |
| 27 Jul 21 |
5.94000 +0.09 |
5.94 | 5.81 | 5.87 | 4,151 |
| 26 Jul 21 |
5.85000 +0.06 |
5.88 | 5.75 | 5.83 | 3,393 |
| 23 Jul 21 |
5.79000 +0.07 |
5.89 | 5.59 | 5.66 | 49,857 |
| 22 Jul 21 |
5.72000 -0.14 |
5.86 | 5.68 | 5.86 | 11,524 |
| 21 Jul 21 |
5.86000 +0.07 |
5.90 | 5.85 | 5.86 | 4,300 |
| 20 Jul 21 |
5.79000 +0.03 |
5.90 | 5.77 | 5.85 | 4,646 |
| 19 Jul 21 |
5.76000 -0.25 |
6.03 | 5.69 | 6.03 | 22,293 |
| 16 Jul 21 |
6.01000 -0.14 |
6.19 | 6.01 | 6.12 | 7,197 |
| 15 Jul 21 |
6.15000 -0.18 |
6.34 | 6.10 | 6.34 | 7,560 |
| 14 Jul 21 |
6.33000 +0.03 |
6.33 | 6.27 | 6.29 | 4,209 |
| 13 Jul 21 |
6.30000 +0.16 |
6.30 | 6.14 | 6.20 | 7,219 |
| 12 Jul 21 |
6.14000 -0.07 |
6.23 | 6.03 | 6.17 | 26,830 |
| 09 Jul 21 |
6.21000 -0.02 |
6.24 | 6.15 | 6.24 | 6,347 |
| 08 Jul 21 |
6.23000 -0.14 |
6.35 | 6.15 | 6.29 | 10,293 |
| 07 Jul 21 |
6.37000 +0.04 |
6.43 | 6.33 | 6.33 | 12,531 |
| 06 Jul 21 |
6.33000 -0.06 |
6.41 | 6.30 | 6.40 | 21,507 |
| 05 Jul 21 |
6.39000 -0.03 |
6.45 | 6.39 | 6.43 | 2,093 |
| 02 Jul 21 |
6.42000 +0.04 |
6.43 | 6.39 | 6.43 | 418 |
| 01 Jul 21 |
6.38000 -0.02 |
6.41 | 6.38 | 6.40 | 14,370 |
| 30 Jun 21 |
6.40000 -0.02 |
6.48 | 6.40 | 6.43 | 14,219 |
| 29 Jun 21 |
6.42000 +0.01 |
6.44 | 6.37 | 6.39 | 4,135 |
| 28 Jun 21 |
6.41000 +0.05 |
6.46 | 6.35 | 6.35 | 7,627 |
| 25 Jun 21 |
6.36000 -0.06 |
6.47 | 6.36 | 6.40 | 3,884 |
| 24 Jun 21 |
6.42000 -0.10 |
6.51 | 6.42 | 6.51 | 3,295 |
| 23 Jun 21 |
6.52000 +0.05 |
6.53 | 6.39 | 6.43 | 12,537 |
| 22 Jun 21 |
6.47000 +0.17 |
6.54 | 6.32 | 6.42 | 34,875 |
| 21 Jun 21 |
6.30000 -0.02 |
6.42 | 6.23 | 6.23 | 17,403 |
| 18 Jun 21 |
6.32000 -0.19 |
6.51 | 6.21 | 6.51 | 14,190 |
| 17 Jun 21 |
6.51000 -0.02 |
6.64 | 6.51 | 6.55 | 14,815 |
| 16 Jun 21 |
6.53000 -0.03 |
6.63 | 6.48 | 6.57 | 6,798 |
| 15 Jun 21 |
6.56000 +0.08 |
6.60 | 6.46 | 6.46 | 19,548 |
| 14 Jun 21 |
6.48000 -0.08 |
6.60 | 6.31 | 6.60 | 21,190 |
| 11 Jun 21 |
6.56000 +0.25 |
6.56 | 6.30 | 6.31 | 22,535 |
| 10 Jun 21 |
6.31000 -0.04 |
6.41 | 6.27 | 6.35 | 16,077 |
| 09 Jun 21 |
6.35000 +0.12 |
6.35 | 6.20 | 6.20 | 20,851 |
| 08 Jun 21 |
6.23000 -0.03 |
6.29 | 6.17 | 6.22 | 14,227 |
| 07 Jun 21 |
6.26000 -0.08 |
6.38 | 6.26 | 6.30 | 8,407 |
| 04 Jun 21 |
6.34000 -0.09 |
6.44 | 6.34 | 6.44 | 2,684 |
| 03 Jun 21 |
6.43000 +0.03 |
6.47 | 6.30 | 6.41 | 42,923 |
| 02 Jun 21 |
6.40000 +0.20 |
6.46 | 6.17 | 6.20 | 27,842 |
| 01 Jun 21 |
6.20000 +0.05 |
6.23 | 6.14 | 6.14 | 6,412 |
| 31 May 21 |
6.15000 -0.04 |
6.23 | 6.13 | 6.23 | 4,113 |
| 28 May 21 |
6.19000 -0.03 |
6.27 | 6.15 | 6.20 | 12,612 |
| 27 May 21 |
6.22000 -0.04 |
6.26 | 6.17 | 6.17 | 5,019 |
| 26 May 21 |
6.26000 +0.08 |
6.26 | 6.12 | 6.26 | 8,748 |
| 25 May 21 |
6.18000 +0.01 |
6.19 | 6.12 | 6.17 | 7,337 |
| 24 May 21 |
6.17000 +0.05 |
6.20 | 6.17 | 6.17 | 43,533 |
| 21 May 21 |
6.12000 +0.00 |
6.18 | 6.11 | 6.11 | 30,192 |
| 20 May 21 |
6.12000 +0.02 |
6.17 | 6.10 | 6.10 | 4,433 |
| 19 May 21 |
6.10000 -0.01 |
6.16 | 6.09 | 6.16 | 15,537 |
| 18 May 21 |
6.11000 +0.02 |
6.22 | 6.10 | 6.10 | 3,232 |
| 17 May 21 |
6.09000 -0.11 |
6.24 | 6.09 | 6.17 | 5,439 |
| 14 May 21 |
6.20000 +0.00 |
6.23 | 6.10 | 6.20 | 7,474 |
| 13 May 21 |
6.20000 -0.02 |
6.27 | 6.07 | 6.27 | 9,838 |
| 12 May 21 |
6.22000 +0.06 |
6.25 | 6.11 | 6.16 | 6,682 |
| 11 May 21 |
6.16000 +0.01 |
6.17 | 6.04 | 6.10 | 9,091 |
| 10 May 21 |
6.15000 -0.05 |
6.27 | 6.15 | 6.27 | 8,529 |
| 07 May 21 |
6.20000 -0.02 |
6.29 | 6.20 | 6.29 | 3,151 |
| 06 May 21 |
6.22000 +0.02 |
6.26 | 6.04 | 6.26 | 9,964 |
| 05 May 21 |
6.20000 -0.05 |
6.28 | 6.18 | 6.24 | 7,912 |
| 04 May 21 |
6.25000 -0.11 |
6.39 | 6.04 | 6.39 | 24,211 |
| 03 May 21 |
6.36000 +0.01 |
6.52 | 6.34 | 6.36 | 7,140 |
| 30 Apr 21 |
6.35000 -0.17 |
6.57 | 6.35 | 6.52 | 15,711 |
| 29 Apr 21 |
6.52000 -0.05 |
6.58 | 6.32 | 6.58 | 14,737 |
| 28 Apr 21 |
6.57000 +0.12 |
6.65 | 6.52 | 6.65 | 11,575 |
| 27 Apr 21 |
6.45000 +0.16 |
6.65 | 6.39 | 6.40 | 41,567 |
| 26 Apr 21 |
6.29000 +0.02 |
6.41 | 6.26 | 6.27 | 13,073 |
| 23 Apr 21 |
6.27000 +0.08 |
6.45 | 6.20 | 6.24 | 34,658 |
| 22 Apr 21 |
6.19000 +0.03 |
6.27 | 6.14 | 6.21 | 9,692 |
| 21 Apr 21 |
6.16000 -0.14 |
6.30 | 6.02 | 6.20 | 44,793 |
| 20 Apr 21 |
6.30000 -0.11 |
6.45 | 6.05 | 6.36 | 46,866 |
| 19 Apr 21 |
6.41000 +0.02 |
6.42 | 6.35 | 6.35 | 5,783 |
| 16 Apr 21 |
6.39000 +0.12 |
6.42 | 6.28 | 6.31 | 7,985 |
| 15 Apr 21 |
6.27000 +0.00 |
6.30 | 6.20 | 6.23 | 11,440 |
| 14 Apr 21 |
6.27000 -0.01 |
6.28 | 6.21 | 6.26 | 7,004 |
| 13 Apr 21 |
6.28000 -0.03 |
6.40 | 6.17 | 6.28 | 25,295 |
| 12 Apr 21 |
6.31000 +0.06 |
6.32 | 6.22 | 6.31 | 11,187 |
| 09 Apr 21 |
6.25000 -0.06 |
6.31 | 6.22 | 6.27 | 7,997 |
| 08 Apr 21 |
6.31000 +0.08 |
6.42 | 6.26 | 6.30 | 29,161 |
| 07 Apr 21 |
6.23000 -0.27 |
6.59 | 6.23 | 6.45 | 19,884 |
| 06 Apr 21 |
6.50000 +0.23 |
6.50 | 6.25 | 6.30 | 26,660 |
| 01 Apr 21 |
6.27000 +0.21 |
6.30 | 6.02 | 6.12 | 256,939 |
| 31 Mar 21 |
6.06000 -0.29 |
6.43 | 6.06 | 6.35 | 71,013 |
| 30 Mar 21 |
6.35000 +0.17 |
6.80 | 6.28 | 6.40 | 79,815 |
| 29 Mar 21 |
6.18000 -0.01 |
6.25 | 6.17 | 6.25 | 3,251 |
| 26 Mar 21 |
6.19000 +0.04 |
6.25 | 6.15 | 6.15 | 12,514 |
| 25 Mar 21 |
6.15000 -0.20 |
6.30 | 6.15 | 6.30 | 12,711 |
| 24 Mar 21 |
6.35000 +0.13 |
6.37 | 6.09 | 6.18 | 41,477 |
| 23 Mar 21 |
6.22000 -0.21 |
6.36 | 6.18 | 6.36 | 22,861 |
| 22 Mar 21 |
6.43000 +0.04 |
6.43 | 6.23 | 6.40 | 25,720 |
| 19 Mar 21 |
6.39000 +0.02 |
6.43 | 6.30 | 6.30 | 9,702 |
| 18 Mar 21 |
6.37000 -0.11 |
6.67 | 6.37 | 6.56 | 18,658 |
| 17 Mar 21 |
6.48000 -0.21 |
6.71 | 6.46 | 6.65 | 16,343 |
| 16 Mar 21 |
6.69000 -0.15 |
6.89 | 6.66 | 6.81 | 15,166 |
| 15 Mar 21 |
6.84000 -0.04 |
7.07 | 6.75 | 6.92 | 38,314 |
| 12 Mar 21 |
6.88000 +0.46 |
6.98 | 6.45 | 6.46 | 151,645 |
| 11 Mar 21 |
6.42000 -0.38 |
6.77 | 6.20 | 6.70 | 83,710 |
| 10 Mar 21 |
6.80000 +0.01 |
6.92 | 6.78 | 6.84 | 22,390 |
| 09 Mar 21 |
6.79000 -0.11 |
6.99 | 6.75 | 6.95 | 24,938 |
| 08 Mar 21 |
6.90000 +0.01 |
6.99 | 6.71 | 6.99 | 15,155 |
| 05 Mar 21 |
6.89000 -0.31 |
7.14 | 6.86 | 7.13 | 215,245 |
| 04 Mar 21 |
7.20000 +0.07 |
7.34 | 7.01 | 7.06 | 34,109 |
| 03 Mar 21 |
7.13000 +0.33 |
7.33 | 6.87 | 6.90 | 156,886 |
| 02 Mar 21 |
6.80000 +0.24 |
6.90 | 6.60 | 6.60 | 54,780 |
| 01 Mar 21 |
6.56000 -0.02 |
6.72 | 6.56 | 6.65 | 8,819 |
| 26 Feb 21 |
6.58000 -0.21 |
6.68 | 6.55 | 6.66 | 11,642 |
| 25 Feb 21 |
6.79000 +0.00 |
6.90 | 6.73 | 6.78 | 11,246 |
| 24 Feb 21 |
6.79000 +0.16 |
6.92 | 6.60 | 6.60 | 35,778 |
| 23 Feb 21 |
6.63000 -0.17 |
6.85 | 6.56 | 6.85 | 28,680 |
| 22 Feb 21 |
6.80000 -0.05 |
6.95 | 6.72 | 6.87 | 42,122 |
| 19 Feb 21 |
6.85000 +0.35 |
6.95 | 6.50 | 6.50 | 53,119 |
| 18 Feb 21 |
6.50000 -0.34 |
6.87 | 6.50 | 6.84 | 36,172 |
| 17 Feb 21 |
6.84000 +0.18 |
6.88 | 6.70 | 6.75 | 66,295 |
| 16 Feb 21 |
6.66000 +0.32 |
6.73 | 6.43 | 6.46 | 112,969 |
| 15 Feb 21 |
6.34000 +0.14 |
6.60 | 6.21 | 6.21 | 49,530 |
| 12 Feb 21 |
6.20000 +0.00 |
6.35 | 6.16 | 6.20 | 46,096 |
| 11 Feb 21 |
6.20000 +0.01 |
6.30 | 6.17 | 6.24 | 17,778 |
| 10 Feb 21 |
6.19000 -0.18 |
6.49 | 6.19 | 6.49 | 51,580 |
| 09 Feb 21 |
6.37000 +0.14 |
6.37 | 6.21 | 6.21 | 24,745 |
| 08 Feb 21 |
6.23000 -0.13 |
6.45 | 6.22 | 6.45 | 15,713 |
| 05 Feb 21 |
6.36000 +0.00 |
6.45 | 6.36 | 6.36 | 17,598 |
| 04 Feb 21 |
6.36000 -0.17 |
6.61 | 6.36 | 6.50 | 23,321 |
| 03 Feb 21 |
6.53000 +0.21 |
6.55 | 6.27 | 6.36 | 64,127 |
| 02 Feb 21 |
6.32000 +0.34 |
6.32 | 6.04 | 6.08 | 38,699 |
| 01 Feb 21 |
5.98000 -0.05 |
6.13 | 5.92 | 6.13 | 8,308 |
| 29 Jan 21 |
6.03000 +0.28 |
6.11 | 5.71 | 5.78 | 44,694 |
| 28 Jan 21 |
5.75000 -0.06 |
5.81 | 5.60 | 5.80 | 32,211 |
| 27 Jan 21 |
5.81000 -0.01 |
5.82 | 5.69 | 5.78 | 24,539 |
| 26 Jan 21 |
5.82000 -0.13 |
5.91 | 5.76 | 5.89 | 11,990 |
| 25 Jan 21 |
5.95000 -0.19 |
6.20 | 5.66 | 6.20 | 32,889 |
| 22 Jan 21 |
6.14000 -0.04 |
6.16 | 6.05 | 6.10 | 41,128 |
| 21 Jan 21 |
6.18000 -0.07 |
6.32 | 6.06 | 6.32 | 29,349 |
| 20 Jan 21 |
6.25000 +0.28 |
6.25 | 6.00 | 6.00 | 11,658 |
| 19 Jan 21 |
5.97000 -0.11 |
6.12 | 5.96 | 6.03 | 28,348 |
| 18 Jan 21 |
6.08000 +0.03 |
6.15 | 6.06 | 6.06 | 8,834 |
| 15 Jan 21 |
6.05000 +0.00 |
6.11 | 5.98 | 6.07 | 17,476 |
| 14 Jan 21 |
6.05000 +0.01 |
6.17 | 6.01 | 6.01 | 15,303 |
| 13 Jan 21 |
6.04000 -0.36 |
6.47 | 5.86 | 6.47 | 33,065 |
| 12 Jan 21 |
6.40000 +0.13 |
6.50 | 6.24 | 6.34 | 22,693 |
| 11 Jan 21 |
6.27000 -0.22 |
6.56 | 6.18 | 6.51 | 36,558 |
| 08 Jan 21 |
6.49000 +0.08 |
6.50 | 6.38 | 6.50 | 31,099 |
| 07 Jan 21 |
6.41000 -0.02 |
6.55 | 6.29 | 6.43 | 41,466 |
| 06 Jan 21 |
6.43000 +0.19 |
6.43 | 6.25 | 6.34 | 32,919 |
| 05 Jan 21 |
6.24000 -0.07 |
6.36 | 6.21 | 6.35 | 15,393 |
| 04 Jan 21 |
6.31000 +0.24 |
6.31 | 6.05 | 6.20 | 26,989 |
| 31 Dec 20 |
6.07000 -0.12 |
6.20 | 6.07 | 6.20 | 2,907 |
| 30 Dec 20 |
6.19000 +0.12 |
6.20 | 6.10 | 6.12 | 8,169 |
| 29 Dec 20 |
6.07000 +0.07 |
6.19 | 5.88 | 6.03 | 21,594 |
| 28 Dec 20 |
6.00000 -0.11 |
6.10 | 5.90 | 6.10 | 33,184 |
| 24 Dec 20 |
6.11000 +0.08 |
6.11 | 6.03 | 6.10 | 11,527 |
| 23 Dec 20 |
6.03000 +0.05 |
6.10 | 5.94 | 5.95 | 37,676 |
| 22 Dec 20 |
5.98000 +0.14 |
5.98 | 5.87 | 5.87 | 15,126 |
| 21 Dec 20 |
5.84000 +0.04 |
5.84 | 5.51 | 5.70 | 67,198 |
| 18 Dec 20 |
5.80000 -0.15 |
5.97 | 5.80 | 5.92 | 50,414 |
| 17 Dec 20 |
5.95000 +0.01 |
6.00 | 5.93 | 5.97 | 23,711 |
| 16 Dec 20 |
5.94000 +0.04 |
5.94 | 5.90 | 5.94 | 16,460 |
| 15 Dec 20 |
5.90000 +0.10 |
5.94 | 5.85 | 5.85 | 20,148 |
| 14 Dec 20 |
5.80000 +0.00 |
5.90 | 5.80 | 5.89 | 17,089 |
| 11 Dec 20 |
5.80000 -0.13 |
5.94 | 5.80 | 5.94 | 44,245 |
| 10 Dec 20 |
5.93000 +0.21 |
5.93 | 5.73 | 5.78 | 157,313 |
| 09 Dec 20 |
5.72000 +0.22 |
5.92 | 5.55 | 5.55 | 167,619 |
| 08 Dec 20 |
5.50000 +0.07 |
5.60 | 5.40 | 5.44 | 95,100 |
| 07 Dec 20 |
5.43000 +0.05 |
5.44 | 5.32 | 5.38 | 15,185 |
| 04 Dec 20 |
5.38000 +0.09 |
5.44 | 5.21 | 5.29 | 19,242 |
| 03 Dec 20 |
5.29000 -0.06 |
5.45 | 5.20 | 5.36 | 16,125 |
| 02 Dec 20 |
5.35000 +0.09 |
5.50 | 5.17 | 5.26 | 52,513 |
| 01 Dec 20 |
5.26000 +0.09 |
5.26 | 5.13 | 5.13 | 22,213 |
| 30 Nov 20 |
5.17000 +0.03 |
5.20 | 5.10 | 5.18 | 10,567 |
| 27 Nov 20 |
5.14000 -0.06 |
5.26 | 5.12 | 5.26 | 22,174 |
| 26 Nov 20 |
5.20000 +0.13 |
5.25 | 4.97 | 5.07 | 18,553 |
| 25 Nov 20 |
5.07000 -0.03 |
5.12 | 4.93 | 5.03 | 42,672 |
| 24 Nov 20 |
5.10000 -0.03 |
5.26 | 5.04 | 5.24 | 38,722 |
| 23 Nov 20 |
5.13000 +0.05 |
5.30 | 5.08 | 5.14 | 62,043 |
| 20 Nov 20 |
5.08000 -0.07 |
5.15 | 4.97 | 5.15 | 33,374 |
| 19 Nov 20 |
5.15000 +0.38 |
5.24 | 4.74 | 4.90 | 120,904 |
| 18 Nov 20 |
4.77000 +0.35 |
4.83 | 4.32 | 4.40 | 124,133 |
| 17 Nov 20 |
4.42000 -0.05 |
4.66 | 4.41 | 4.54 | 43,255 |
| 16 Nov 20 |
4.46500 +0.23 |
4.47 | 4.32 | 4.34 | 25,406 |
| 13 Nov 20 |
4.24000 -0.07 |
4.32 | 4.24 | 4.31 | 14,620 |
| 12 Nov 20 |
4.31000 -0.10 |
4.43 | 4.25 | 4.38 | 19,563 |
| 11 Nov 20 |
4.41000 -0.01 |
4.49 | 4.41 | 4.48 | 3,412 |
| 10 Nov 20 |
4.41500 +0.05 |
4.66 | 4.40 | 4.40 | 33,984 |
| 09 Nov 20 |
4.36000 +0.46 |
4.58 | 3.85 | 3.90 | 57,129 |
| 06 Nov 20 |
3.90500 +0.02 |
3.95 | 3.81 | 3.81 | 13,322 |
| 05 Nov 20 |
3.88000 -0.13 |
4.09 | 3.80 | 4.09 | 89,792 |
| 04 Nov 20 |
4.01000 +0.01 |
4.01 | 3.96 | 4.01 | 5,497 |
| 03 Nov 20 |
4.00000 +0.06 |
4.05 | 3.98 | 4.04 | 4,598 |
| 02 Nov 20 |
3.94000 +0.00 |
4.00 | 3.94 | 3.98 | 5,542 |
| 30 Oct 20 |
3.94000 -0.05 |
4.00 | 3.89 | 3.89 | 4,267 |
| 29 Oct 20 |
3.99500 +0.01 |
4.01 | 3.85 | 3.92 | 28,475 |
| 28 Oct 20 |
3.98000 -0.02 |
3.99 | 3.47 | 3.84 | 44,385 |
| 27 Oct 20 |
4.00000 +0.00 |
4.03 | 3.96 | 4.00 | 12,523 |
| 26 Oct 20 |
4.00000 -0.28 |
4.22 | 4.00 | 4.19 | 13,250 |
| 23 Oct 20 |
4.28000 +0.05 |
4.28 | 4.23 | 4.23 | 4,285 |
| 22 Oct 20 |
4.23000 +0.08 |
4.23 | 4.15 | 4.15 | 2,078 |
| 21 Oct 20 |
4.15000 -0.20 |
4.39 | 4.14 | 4.39 | 16,652 |
| 20 Oct 20 |
4.35500 -0.11 |
4.63 | 4.36 | 4.40 | 18,493 |
| 19 Oct 20 |
4.46500 -0.07 |
4.54 | 4.40 | 4.54 | 7,573 |
| 16 Oct 20 |
4.54000 +0.09 |
4.55 | 4.45 | 4.55 | 1,182 |
| 15 Oct 20 |
4.45000 -0.35 |
4.80 | 4.39 | 4.71 | 19,907 |
| 14 Oct 20 |
4.80000 +0.30 |
4.80 | 4.41 | 4.41 | 30,785 |
| 13 Oct 20 |
4.50000 -0.11 |
4.62 | 4.45 | 4.61 | 11,795 |
| 12 Oct 20 |
4.61000 -0.01 |
4.69 | 4.61 | 4.69 | 172,894 |
| 09 Oct 20 |
4.62000 -0.09 |
4.80 | 4.62 | 4.70 | 11,983 |
| 08 Oct 20 |
4.71000 +0.43 |
5.00 | 4.26 | 4.26 | 55,387 |
| 07 Oct 20 |
4.27500 +0.05 |
4.28 | 4.18 | 4.18 | 865 |
| 06 Oct 20 |
4.23000 +0.08 |
4.23 | 4.19 | 4.22 | 2,254 |
| 05 Oct 20 |
4.15000 +0.05 |
4.15 | 4.08 | 4.10 | 1,609 |
| 02 Oct 20 |
4.10000 +0.00 |
4.16 | 4.08 | 4.10 | 3,206 |
| 01 Oct 20 |
4.10000 +0.07 |
4.10 | 4.03 | 4.03 | 25,679 |
| 30 Sep 20 |
4.03500 -0.02 |
4.06 | 4.00 | 4.05 | 6,772 |
| 29 Sep 20 |
4.05000 +0.02 |
4.08 | 4.02 | 4.03 | 6,874 |
| 28 Sep 20 |
4.03000 +0.01 |
4.17 | 4.03 | 4.03 | 4,397 |
| 25 Sep 20 |
4.02500 -0.15 |
4.21 | 4.01 | 4.18 | 8,025 |
| 24 Sep 20 |
4.18000 -0.06 |
4.24 | 4.09 | 4.24 | 3,344 |
| 23 Sep 20 |
4.24000 +0.11 |
4.26 | 4.13 | 4.20 | 12,490 |
| 22 Sep 20 |
4.12500 +0.11 |
4.28 | 4.07 | 4.08 | 16,173 |
| 21 Sep 20 |
4.02000 -0.27 |
4.32 | 4.02 | 4.32 | 8,378 |
| 18 Sep 20 |
4.29000 +0.02 |
4.32 | 4.27 | 4.28 | 10,055 |
| 17 Sep 20 |
4.27000 -0.05 |
4.32 | 4.27 | 4.32 | 5,740 |
| 16 Sep 20 |
4.32000 +0.16 |
4.34 | 4.16 | 4.16 | 9,988 |
| 15 Sep 20 |
4.16000 +0.09 |
4.18 | 4.03 | 4.03 | 8,367 |
| 14 Sep 20 |
4.07000 +0.04 |
4.11 | 4.01 | 4.11 | 3,719 |
| 11 Sep 20 |
4.03000 -0.17 |
4.14 | 3.95 | 4.14 | 27,562 |
| 10 Sep 20 |
4.20000 +0.05 |
4.20 | 4.14 | 4.14 | 5,874 |
| 09 Sep 20 |
4.14500 -0.18 |
4.23 | 3.97 | 4.19 | 76,756 |
| 08 Sep 20 |
4.32500 -0.09 |
4.42 | 4.32 | 4.42 | 4,229 |
| 07 Sep 20 |
4.41000 +0.04 |
4.47 | 4.39 | 4.47 | 6,992 |
| 04 Sep 20 |
4.37000 -0.07 |
4.47 | 4.36 | 4.36 | 2,366 |
| 03 Sep 20 |
4.44000 +0.04 |
4.53 | 4.38 | 4.38 | 4,622 |
| 02 Sep 20 |
4.40000 +0.04 |
4.44 | 4.34 | 4.34 | 2,653 |
| 01 Sep 20 |
4.36500 -0.04 |
4.47 | 4.36 | 4.47 | 1,592 |
| 31 Aug 20 |
4.40000 +0.03 |
4.41 | 4.28 | 4.38 | 9,840 |
| 28 Aug 20 |
4.37500 -0.04 |
4.44 | 4.15 | 4.41 | 37,974 |
| 27 Aug 20 |
4.41500 -0.16 |
4.57 | 4.41 | 4.57 | 8,168 |
| 26 Aug 20 |
4.57500 +0.05 |
4.57 | 4.49 | 4.51 | 6,506 |
| 25 Aug 20 |
4.52000 -0.12 |
4.65 | 4.52 | 4.64 | 26,017 |
| 24 Aug 20 |
4.63500 +0.03 |
4.66 | 4.57 | 4.65 | 3,497 |
| 21 Aug 20 |
4.61000 -0.09 |
4.73 | 4.61 | 4.66 | 3,067 |
| 20 Aug 20 |
4.70000 -0.08 |
4.78 | 4.64 | 4.78 | 3,509 |
| 19 Aug 20 |
4.78000 -0.02 |
4.79 | 4.75 | 4.75 | 828 |
| 18 Aug 20 |
4.80000 +0.00 |
4.80 | 4.74 | 4.80 | 2,028 |
| 17 Aug 20 |
4.80000 +0.00 |
4.80 | 4.72 | 4.75 | 1,706 |
| 14 Aug 20 |
4.80000 +0.08 |
4.80 | 4.68 | 4.72 | 5,355 |
| 13 Aug 20 |
4.72000 +0.01 |
4.74 | 4.66 | 4.71 | 1,934 |
| 12 Aug 20 |
4.71000 +0.05 |
4.71 | 4.63 | 4.68 | 6,572 |
| 11 Aug 20 |
4.66000 +0.01 |
4.74 | 4.62 | 4.65 | 4,859 |
| 10 Aug 20 |
4.65000 +0.05 |
4.65 | 4.60 | 4.60 | 1,953 |
| 07 Aug 20 |
4.60000 -0.05 |
4.65 | 4.60 | 4.65 | 1,601 |
| 06 Aug 20 |
4.65000 -0.05 |
4.72 | 4.62 | 4.70 | 2,246 |
| 05 Aug 20 |
4.69500 +0.07 |
4.70 | 4.53 | 4.62 | 3,343 |
| 04 Aug 20 |
4.62500 +0.00 |
4.84 | 4.53 | 4.72 | 9,611 |
| 03 Aug 20 |
4.62500 +0.07 |
4.63 | 4.55 | 4.55 | 1,330 |
| 31 Jul 20 |
4.55500 +0.07 |
4.55 | 4.38 | 4.55 | 27,588 |
| 30 Jul 20 |
4.48000 -0.23 |
4.76 | 4.43 | 4.70 | 34,312 |
| 29 Jul 20 |
4.71000 -0.16 |
4.93 | 4.71 | 4.83 | 7,089 |
| 28 Jul 20 |
4.87000 +0.03 |
4.95 | 4.80 | 4.80 | 7,766 |
| 27 Jul 20 |
4.84500 -0.05 |
4.89 | 4.84 | 4.84 | 1,641 |
| 24 Jul 20 |
4.89500 -0.03 |
4.89 | 4.77 | 4.77 | 1,753 |
| 23 Jul 20 |
4.92500 -0.05 |
4.98 | 4.93 | 4.97 | 788 |
| 22 Jul 20 |
4.98000 +0.03 |
4.99 | 4.84 | 4.90 | 5,491 |
| 21 Jul 20 |
4.95000 +0.06 |
4.98 | 4.89 | 4.95 | 20,282 |
| 20 Jul 20 |
4.89000 +0.04 |
4.91 | 4.81 | 4.91 | 2,009 |
| 17 Jul 20 |
4.85000 -0.15 |
4.86 | 4.74 | 4.84 | 13,795 |
| 16 Jul 20 |
5.00000 +0.01 |
5.00 | 4.93 | 4.99 | 9,601 |
| 15 Jul 20 |
4.99000 +0.03 |
4.99 | 4.73 | 4.73 | 10,912 |
| 14 Jul 20 |
4.95500 -0.04 |
5.09 | 4.95 | 4.99 | 16,872 |
| 13 Jul 20 |
4.99500 +0.17 |
4.99 | 4.84 | 4.93 | 14,160 |
| 10 Jul 20 |
4.82000 +0.05 |
4.84 | 4.70 | 4.77 | 13,427 |
| 09 Jul 20 |
4.77000 -0.01 |
4.84 | 4.76 | 4.78 | 5,374 |
| 08 Jul 20 |
4.78000 -0.01 |
4.80 | 4.75 | 4.75 | 1,573 |
| 07 Jul 20 |
4.79000 -0.07 |
4.86 | 4.68 | 4.79 | 25,971 |
| 06 Jul 20 |
4.85500 -0.05 |
4.99 | 4.82 | 4.92 | 16,636 |
| 03 Jul 20 |
4.90500 +0.09 |
4.91 | 4.78 | 4.78 | 5,134 |
| 02 Jul 20 |
4.82000 -0.07 |
4.87 | 4.77 | 4.84 | 11,356 |
| 01 Jul 20 |
4.88500 -0.14 |
5.05 | 4.89 | 5.03 | 20,530 |
| 30 Jun 20 |
5.03000 +0.12 |
5.05 | 4.96 | 4.97 | 18,809 |
| 29 Jun 20 |
4.91000 -0.30 |
5.23 | 4.91 | 5.23 | 40,268 |
| 26 Jun 20 |
5.21000 +0.20 |
5.25 | 5.03 | 5.03 | 6,333 |
| 25 Jun 20 |
5.01000 -0.07 |
5.22 | 4.93 | 5.04 | 28,693 |
| 24 Jun 20 |
5.08000 -0.17 |
5.31 | 5.05 | 5.25 | 13,751 |
| 23 Jun 20 |
5.25000 -0.01 |
5.39 | 5.25 | 5.30 | 11,886 |
| 22 Jun 20 |
5.26000 -0.04 |
5.30 | 5.20 | 5.20 | 8,507 |
| 19 Jun 20 |
5.30000 +0.07 |
5.30 | 5.20 | 5.23 | 11,752 |
| 18 Jun 20 |
5.23000 +0.10 |
5.24 | 5.13 | 5.13 | 15,451 |
| 17 Jun 20 |
5.13000 -0.08 |
5.27 | 5.13 | 5.20 | 11,590 |
| 16 Jun 20 |
5.21000 -0.01 |
5.36 | 5.19 | 5.19 | 10,739 |
| 15 Jun 20 |
5.22000 +0.19 |
5.33 | 5.04 | 5.12 | 11,111 |
| 12 Jun 20 |
5.03000 -0.08 |
5.20 | 5.03 | 5.10 | 26,120 |
| 11 Jun 20 |
5.11000 -0.18 |
5.39 | 5.02 | 5.24 | 21,453 |
| 10 Jun 20 |
5.29000 -0.30 |
5.67 | 5.07 | 5.62 | 36,017 |
| 09 Jun 20 |
5.59000 -0.11 |
5.76 | 5.23 | 5.75 | 57,062 |
| 08 Jun 20 |
5.70000 +0.14 |
5.78 | 4.98 | 5.50 | 82,371 |
| 05 Jun 20 |
5.56000 +0.19 |
5.70 | 5.34 | 5.40 | 140,294 |
| 04 Jun 20 |
5.37000 +0.36 |
5.39 | 5.04 | 5.07 | 93,611 |
| 03 Jun 20 |
5.01000 +0.14 |
5.10 | 4.94 | 5.00 | 100,098 |
| 02 Jun 20 |
4.87000 +0.15 |
4.92 | 4.70 | 4.72 | 48,219 |
| 01 Jun 20 |
4.72000 +0.21 |
4.78 | 4.51 | 4.70 | 36,449 |
| 29 May 20 |
4.51000 +0.06 |
4.59 | 4.45 | 4.47 | 20,039 |
| 28 May 20 |
4.45000 -0.05 |
4.59 | 4.37 | 4.59 | 46,109 |
| 27 May 20 |
4.49500 +0.15 |
4.60 | 4.34 | 4.35 | 63,116 |
| 26 May 20 |
4.34500 +0.14 |
4.38 | 4.19 | 4.20 | 29,915 |
| 25 May 20 |
4.20000 +0.04 |
4.26 | 4.20 | 4.25 | 10,510 |
| 22 May 20 |
4.15500 -0.06 |
4.24 | 4.09 | 4.22 | 7,658 |
| 21 May 20 |
4.21500 +0.14 |
4.26 | 4.07 | 4.09 | 8,218 |
| 20 May 20 |
4.07000 +0.09 |
4.14 | 3.97 | 3.97 | 5,918 |
| 19 May 20 |
3.98000 -0.32 |
4.30 | 3.98 | 4.30 | 40,969 |
| 18 May 20 |
4.30500 +0.26 |
4.35 | 4.14 | 4.14 | 27,244 |
| 15 May 20 |
4.04000 +0.08 |
4.18 | 4.03 | 4.03 | 21,760 |
| 14 May 20 |
3.96000 -0.05 |
4.05 | 3.95 | 4.01 | 13,138 |
| 13 May 20 |
4.01000 -0.02 |
4.11 | 4.00 | 4.03 | 20,577 |
| 12 May 20 |
4.03000 -0.09 |
4.15 | 4.03 | 4.15 | 11,824 |
| 11 May 20 |
4.12000 -0.07 |
4.20 | 4.07 | 4.20 | 11,154 |
| 08 May 20 |
4.19000 +0.15 |
4.25 | 4.10 | 4.13 | 14,631 |
| 07 May 20 |
4.04000 +0.10 |
4.12 | 3.94 | 3.94 | 17,068 |
| 06 May 20 |
3.94500 +0.00 |
3.99 | 3.94 | 3.97 | 8,071 |
| 05 May 20 |
3.94000 +0.01 |
4.03 | 3.94 | 4.00 | 11,268 |
| 04 May 20 |
3.93000 -0.06 |
4.00 | 3.93 | 3.99 | 9,145 |
| 30 Apr 20 |
3.99000 +0.03 |
4.05 | 3.99 | 4.03 | 11,478 |
| 29 Apr 20 |
3.96000 -0.02 |
4.09 | 3.96 | 4.04 | 20,244 |
| 28 Apr 20 |
3.98000 -0.04 |
4.07 | 3.98 | 4.07 | 39,350 |
| 27 Apr 20 |
4.02000 +0.01 |
4.06 | 4.02 | 4.02 | 12,580 |
| 24 Apr 20 |
4.01500 -0.06 |
4.07 | 4.01 | 4.06 | 14,031 |
| 23 Apr 20 |
4.07000 -0.03 |
4.17 | 4.07 | 4.11 | 11,209 |
| 22 Apr 20 |
4.10000 -0.05 |
4.18 | 4.10 | 4.15 | 16,763 |
| 21 Apr 20 |
4.14500 -0.03 |
4.16 | 4.10 | 4.10 | 2,825 |
| 20 Apr 20 |
4.17000 +0.01 |
4.22 | 4.10 | 4.20 | 14,866 |
| 17 Apr 20 |
4.15500 +0.01 |
4.28 | 4.12 | 4.24 | 14,663 |
| 16 Apr 20 |
4.15000 +0.15 |
4.28 | 4.12 | 4.19 | 29,344 |
| 15 Apr 20 |
4.00000 -0.14 |
4.18 | 4.00 | 4.14 | 18,784 |
| 14 Apr 20 |
4.14500 +0.09 |
4.20 | 4.12 | 4.15 | 22,609 |
| 09 Apr 20 |
4.06000 +0.07 |
4.14 | 4.00 | 4.00 | 18,280 |
| 08 Apr 20 |
3.99500 -0.11 |
4.10 | 3.99 | 4.10 | 4,203 |
| 07 Apr 20 |
4.10000 +0.31 |
4.11 | 3.81 | 3.81 | 46,699 |
| 06 Apr 20 |
3.79000 +0.04 |
3.93 | 3.79 | 3.93 | 11,647 |
| 03 Apr 20 |
3.75000 -0.07 |
3.91 | 3.71 | 3.86 | 17,703 |
| 02 Apr 20 |
3.81500 -0.14 |
3.97 | 3.80 | 3.90 | 21,138 |
| 01 Apr 20 |
3.95500 -0.18 |
4.17 | 3.95 | 4.17 | 10,339 |
| 31 Mar 20 |
4.13500 -0.12 |
4.34 | 4.13 | 4.30 | 11,420 |
| 30 Mar 20 |
4.25500 +0.00 |
4.42 | 4.07 | 4.30 | 30,500 |
| 27 Mar 20 |
4.25500 -0.08 |
4.35 | 4.21 | 4.21 | 83,359 |
| 26 Mar 20 |
4.33500 +0.40 |
4.34 | 3.88 | 4.00 | 60,725 |
| 25 Mar 20 |
3.93500 +0.08 |
4.02 | 3.90 | 4.00 | 16,463 |
| 24 Mar 20 |
3.86000 +0.04 |
4.05 | 3.84 | 4.03 | 14,964 |
| 23 Mar 20 |
3.81500 +0.02 |
4.00 | 3.74 | 3.75 | 27,259 |
| 20 Mar 20 |
3.80000 +0.04 |
4.05 | 3.71 | 3.76 | 45,584 |
| 19 Mar 20 |
3.76000 -0.10 |
3.94 | 3.63 | 3.86 | 28,972 |
| 18 Mar 20 |
3.85500 +0.08 |
3.95 | 3.63 | 3.95 | 58,731 |
| 17 Mar 20 |
3.78000 +0.49 |
3.80 | 3.28 | 3.28 | 56,327 |
| 16 Mar 20 |
3.29000 -0.35 |
3.57 | 3.27 | 3.55 | 289,752 |
| 13 Mar 20 |
3.63500 +0.03 |
3.98 | 3.60 | 3.66 | 84,994 |
| 12 Mar 20 |
3.60500 -0.15 |
3.74 | 3.55 | 3.65 | 123,968 |
| 11 Mar 20 |
3.76000 -0.04 |
3.84 | 3.70 | 3.80 | 31,306 |
| 10 Mar 20 |
3.80000 +0.17 |
3.88 | 3.52 | 3.68 | 77,790 |
| 09 Mar 20 |
3.63000 -0.24 |
3.70 | 3.51 | 3.70 | 65,619 |
| 06 Mar 20 |
3.87000 -0.01 |
3.95 | 3.70 | 3.86 | 38,911 |
| 05 Mar 20 |
3.88000 -0.22 |
4.20 | 3.88 | 4.20 | 23,147 |
| 04 Mar 20 |
4.10000 +0.03 |
4.13 | 4.02 | 4.11 | 16,102 |
| 03 Mar 20 |
4.06500 +0.08 |
4.07 | 3.94 | 4.03 | 20,785 |
| 02 Mar 20 |
3.98500 -0.02 |
4.00 | 3.85 | 3.95 | 38,739 |
| 28 Feb 20 |
4.00000 -0.07 |
4.05 | 3.90 | 4.00 | 56,281 |
| 27 Feb 20 |
4.07000 -0.04 |
4.11 | 4.03 | 4.05 | 25,336 |
| 26 Feb 20 |
4.11500 -0.04 |
4.14 | 3.96 | 4.08 | 125,337 |
| 25 Feb 20 |
4.15500 -0.05 |
4.21 | 4.06 | 4.13 | 48,243 |
| 24 Feb 20 |
4.21000 -0.24 |
4.45 | 4.03 | 4.42 | 91,450 |
| 21 Feb 20 |
4.45500 -0.01 |
4.49 | 4.43 | 4.47 | 11,106 |
| 20 Feb 20 |
4.46000 -0.05 |
4.51 | 4.41 | 4.51 | 32,974 |
| 19 Feb 20 |
4.51000 +0.02 |
4.54 | 4.47 | 4.54 | 53,307 |
| 18 Feb 20 |
4.49500 -0.05 |
4.60 | 4.49 | 4.57 | 26,741 |
| 17 Feb 20 |
4.54500 -0.05 |
4.65 | 4.49 | 4.60 | 21,642 |
| 14 Feb 20 |
4.60000 +0.06 |
4.64 | 4.55 | 4.56 | 58,514 |
| 13 Feb 20 |
4.54000 -0.05 |
4.59 | 4.49 | 4.59 | 56,780 |
| 12 Feb 20 |
4.58500 -0.22 |
4.63 | 4.47 | 4.62 | 214,871 |
| 11 Feb 20 |
4.80000 +0.01 |
4.81 | 4.75 | 4.79 | 48,110 |
| 10 Feb 20 |
4.79000 -0.03 |
4.82 | 4.76 | 4.78 | 16,399 |
| 07 Feb 20 |
4.82500 -0.06 |
4.92 | 4.76 | 4.92 | 46,571 |
| 06 Feb 20 |
4.88500 +0.04 |
4.95 | 4.85 | 4.90 | 21,948 |
| 05 Feb 20 |
4.85000 -0.05 |
5.08 | 4.85 | 4.91 | 45,856 |
| 04 Feb 20 |
4.90000 +0.08 |
4.96 | 4.86 | 4.86 | 41,087 |
| 03 Feb 20 |
4.82000 +0.00 |
4.86 | 4.82 | 4.83 | 17,893 |
| 31 Jan 20 |
4.82000 -0.02 |
4.91 | 4.82 | 4.86 | 26,364 |
| 30 Jan 20 |
4.84500 -0.08 |
4.95 | 4.84 | 4.91 | 40,465 |
| 29 Jan 20 |
4.92500 -0.04 |
5.00 | 4.91 | 4.97 | 32,941 |
| 28 Jan 20 |
4.96500 -0.05 |
5.09 | 4.97 | 5.02 | 38,419 |
| 27 Jan 20 |
5.02000 -0.03 |
5.08 | 5.02 | 5.05 | 19,035 |
| 24 Jan 20 |
5.05000 -0.02 |
5.20 | 5.05 | 5.06 | 30,178 |
| 23 Jan 20 |
5.07000 -0.17 |
5.25 | 5.07 | 5.21 | 40,436 |
| 22 Jan 20 |
5.24000 +0.02 |
5.32 | 5.23 | 5.27 | 10,982 |
| 21 Jan 20 |
5.22000 -0.08 |
5.30 | 5.22 | 5.30 | 13,717 |
| 20 Jan 20 |
5.30000 +0.05 |
5.30 | 5.20 | 5.22 | 14,191 |
| 17 Jan 20 |
5.25000 -0.07 |
5.35 | 5.25 | 5.35 | 13,659 |
| 16 Jan 20 |
5.32000 +0.05 |
5.35 | 5.22 | 5.22 | 8,731 |
| 15 Jan 20 |
5.27000 -0.08 |
5.37 | 5.20 | 5.37 | 29,163 |
| 14 Jan 20 |
5.35000 +0.03 |
5.36 | 5.20 | 5.33 | 44,156 |
| 13 Jan 20 |
5.32000 -0.19 |
5.52 | 5.16 | 5.51 | 81,092 |
| 10 Jan 20 |
5.51000 +0.09 |
5.58 | 5.37 | 5.41 | 95,097 |
| 09 Jan 20 |
5.42000 +0.01 |
5.44 | 5.36 | 5.36 | 9,499 |
| 08 Jan 20 |
5.41000 -0.03 |
5.45 | 5.34 | 5.39 | 18,406 |
| 07 Jan 20 |
5.44000 +0.15 |
5.45 | 5.30 | 5.30 | 34,192 |
| 06 Jan 20 |
5.29000 -0.06 |
5.34 | 5.20 | 5.34 | 44,058 |
| 03 Jan 20 |
5.35000 -0.18 |
5.54 | 5.35 | 5.54 | 41,438 |
| 02 Jan 20 |
5.53000 +0.23 |
5.60 | 5.30 | 5.30 | 68,806 |
| 31 Dec 19 |
5.30000 +0.03 |
5.40 | 5.22 | 5.30 | 26,538 |
| 30 Dec 19 |
5.27000 +0.04 |
5.27 | 5.17 | 5.20 | 14,194 |
| 27 Dec 19 |
5.23000 -0.03 |
5.36 | 5.21 | 5.21 | 34,194 |
| 24 Dec 19 |
5.26000 +0.17 |
5.26 | 5.05 | 5.05 | 82,765 |
| 23 Dec 19 |
5.09000 -0.01 |
5.10 | 5.04 | 5.05 | 37,882 |
| 20 Dec 19 |
5.10000 -0.03 |
5.16 | 5.03 | 5.08 | 46,402 |
| 19 Dec 19 |
5.13000 -0.05 |
5.23 | 5.07 | 5.23 | 38,740 |
| 18 Dec 19 |
5.18000 -0.06 |
5.24 | 5.11 | 5.19 | 33,342 |
| 17 Dec 19 |
5.24000 -0.01 |
5.26 | 5.12 | 5.26 | 34,532 |
| 16 Dec 19 |
5.25000 -0.06 |
5.40 | 5.25 | 5.40 | 24,840 |
| 13 Dec 19 |
5.31000 +0.12 |
5.42 | 5.19 | 5.24 | 101,151 |
| 12 Dec 19 |
5.19000 +0.00 |
5.26 | 5.04 | 5.12 | 51,878 |
| 11 Dec 19 |
5.19000 +0.16 |
5.19 | 5.04 | 5.04 | 51,134 |
| 10 Dec 19 |
5.03000 -0.02 |
5.05 | 4.92 | 5.05 | 30,315 |
| 09 Dec 19 |
5.05000 +0.14 |
5.09 | 4.91 | 4.91 | 58,057 |
| 06 Dec 19 |
4.91000 +0.00 |
4.96 | 4.89 | 4.90 | 17,456 |
| 05 Dec 19 |
4.91000 +0.03 |
4.97 | 4.89 | 4.93 | 29,430 |
| 04 Dec 19 |
4.88000 -0.03 |
5.02 | 4.86 | 4.90 | 48,946 |
| 03 Dec 19 |
4.91000 -0.14 |
5.10 | 4.88 | 5.10 | 40,317 |
| 02 Dec 19 |
5.05000 -0.12 |
5.35 | 5.00 | 5.22 | 36,895 |
| 29 Nov 19 |
5.17000 -0.05 |
5.29 | 5.10 | 5.27 | 31,465 |
| 28 Nov 19 |
5.22000 -0.28 |
5.54 | 5.22 | 5.54 | 82,667 |
| 27 Nov 19 |
5.50000 +0.55 |
5.60 | 4.98 | 5.00 | 303,830 |
| 26 Nov 19 |
4.95000 +0.02 |
5.05 | 4.91 | 4.93 | 413,206 |
| 25 Nov 19 |
4.93000 +0.00 |
4.95 | 4.86 | 4.93 | 48,168 |
| 22 Nov 19 |
4.93000 -0.03 |
5.03 | 4.93 | 5.01 | 15,589 |
| 21 Nov 19 |
4.96000 -0.03 |
5.10 | 4.95 | 4.95 | 30,759 |
| 20 Nov 19 |
4.99500 -0.01 |
5.10 | 4.95 | 4.95 | 28,102 |
| 19 Nov 19 |
5.00000 +0.17 |
5.18 | 4.83 | 4.83 | 75,153 |
| 18 Nov 19 |
4.83000 -0.06 |
4.90 | 4.80 | 4.90 | 137,658 |
| 15 Nov 19 |
4.89000 -0.07 |
4.95 | 4.84 | 4.92 | 78,371 |
| 14 Nov 19 |
4.95500 +0.03 |
5.10 | 4.88 | 4.91 | 74,445 |
| 13 Nov 19 |
4.93000 -0.15 |
5.11 | 4.93 | 5.06 | 97,841 |
| 12 Nov 19 |
5.08000 -0.05 |
5.18 | 5.08 | 5.14 | 20,422 |
| 11 Nov 19 |
5.13000 +0.07 |
5.13 | 5.05 | 5.11 | 20,786 |
| 08 Nov 19 |
5.06000 -0.09 |
5.18 | 5.05 | 5.18 | 42,925 |
| 07 Nov 19 |
5.15000 +0.14 |
5.15 | 5.01 | 5.01 | 27,741 |
| 06 Nov 19 |
5.01000 -0.15 |
5.26 | 5.01 | 5.21 | 46,974 |
| 05 Nov 19 |
5.16000 +0.02 |
5.23 | 5.12 | 5.19 | 32,422 |
| 04 Nov 19 |
5.14000 +0.18 |
5.32 | 4.96 | 4.97 | 119,836 |
| 01 Nov 19 |
4.96000 +0.06 |
4.97 | 4.90 | 4.90 | 37,134 |
| 31 Oct 19 |
4.90000 -0.07 |
5.03 | 4.90 | 5.03 | 72,594 |
| 30 Oct 19 |
4.97500 +0.07 |
5.05 | 4.90 | 4.91 | 92,477 |
| 29 Oct 19 |
4.90000 -0.02 |
4.96 | 4.90 | 4.93 | 16,253 |
| 28 Oct 19 |
4.92000 +0.04 |
4.92 | 4.88 | 4.92 | 31,512 |
| 25 Oct 19 |
4.88000 -0.01 |
4.95 | 4.88 | 4.94 | 137,310 |
| 24 Oct 19 |
4.89000 -0.06 |
4.98 | 4.89 | 4.98 | 32,228 |
| 23 Oct 19 |
4.95000 +0.13 |
4.98 | 4.76 | 4.82 | 49,994 |
| 22 Oct 19 |
4.82000 -0.08 |
4.92 | 4.78 | 4.92 | 36,270 |
| 21 Oct 19 |
4.90000 +0.00 |
4.94 | 4.80 | 4.90 | 58,523 |
| 18 Oct 19 |
4.90000 -0.25 |
5.15 | 4.89 | 5.15 | 107,710 |
| 17 Oct 19 |
5.15000 +0.05 |
5.15 | 4.96 | 5.00 | 113,957 |
| 16 Oct 19 |
5.10000 -0.24 |
5.12 | 4.83 | 4.90 | 275,429 |
| 15 Oct 19 |
5.34000 -0.06 |
5.50 | 5.28 | 5.40 | 139,534 |
| 14 Oct 19 |
5.40000 -0.27 |
5.77 | 5.31 | 5.77 | 262,922 |
| 11 Oct 19 |
5.67000 +0.01 |
5.82 | 5.66 | 5.67 | 33,067 |
| 10 Oct 19 |
5.66000 +0.03 |
5.73 | 5.62 | 5.62 | 11,775 |
| 09 Oct 19 |
5.63000 -0.11 |
5.79 | 5.63 | 5.79 | 36,819 |
| 08 Oct 19 |
5.74000 +0.13 |
5.76 | 5.58 | 5.65 | 36,315 |
| 07 Oct 19 |
5.61000 -0.07 |
5.66 | 5.50 | 5.63 | 99,205 |
| 04 Oct 19 |
5.68000 -0.01 |
5.79 | 5.55 | 5.71 | 56,979 |
| 03 Oct 19 |
5.69000 -0.10 |
5.87 | 5.67 | 5.76 | 35,483 |
| 02 Oct 19 |
5.79000 -0.14 |
5.93 | 5.79 | 5.93 | 43,150 |
| 01 Oct 19 |
5.93000 +0.00 |
5.98 | 5.89 | 5.96 | 30,017 |
| 30 Sep 19 |
5.93000 +0.03 |
6.10 | 5.85 | 6.10 | 25,500 |
| 27 Sep 19 |
5.90000 +0.00 |
5.92 | 5.85 | 5.91 | 22,693 |
| 26 Sep 19 |
5.90000 +0.03 |
5.96 | 5.88 | 5.88 | 20,344 |
| 25 Sep 19 |
5.87000 -0.13 |
6.04 | 5.87 | 5.95 | 48,740 |
| 24 Sep 19 |
6.00000 +0.02 |
6.00 | 5.87 | 6.00 | 89,277 |
| 23 Sep 19 |
5.98000 -0.02 |
6.05 | 5.91 | 6.05 | 27,140 |
| 20 Sep 19 |
6.00000 -0.08 |
6.15 | 6.00 | 6.13 | 465,403 |
| 19 Sep 19 |
6.08000 -0.09 |
6.20 | 6.00 | 6.13 | 59,378 |
| 18 Sep 19 |
6.17000 -0.05 |
6.20 | 6.08 | 6.20 | 72,802 |
| 17 Sep 19 |
6.22000 -0.17 |
6.40 | 6.12 | 6.40 | 66,258 |
| 16 Sep 19 |
6.39000 -0.14 |
6.53 | 6.26 | 6.53 | 72,640 |
| 13 Sep 19 |
6.53000 +0.05 |
6.55 | 6.15 | 6.40 | 140,481 |
| 12 Sep 19 |
6.48000 -0.53 |
7.40 | 6.00 | 7.29 | 411,262 |
| 11 Sep 19 |
7.01000 +0.14 |
7.01 | 6.69 | 6.82 | 61,143 |
| 10 Sep 19 |
6.87000 +0.04 |
6.94 | 6.75 | 6.87 | 42,656 |
| 09 Sep 19 |
6.83000 +0.19 |
6.87 | 6.62 | 6.62 | 71,111 |
| 06 Sep 19 |
6.64000 +0.19 |
6.73 | 6.42 | 6.48 | 57,980 |
| 05 Sep 19 |
6.45000 +0.15 |
6.48 | 6.27 | 6.32 | 45,225 |
| 04 Sep 19 |
6.30000 +0.19 |
6.34 | 6.14 | 6.15 | 56,006 |
| 03 Sep 19 |
6.11000 -0.14 |
6.21 | 6.04 | 6.20 | 110,738 |
| 02 Sep 19 |
6.25000 -0.02 |
6.32 | 6.15 | 6.32 | 29,070 |
| 30 Aug 19 |
6.27000 +0.01 |
6.43 | 6.21 | 6.21 | 42,008 |
| 29 Aug 19 |
6.26000 -0.06 |
6.31 | 6.17 | 6.27 | 34,895 |
| 28 Aug 19 |
6.32000 -0.12 |
6.47 | 6.24 | 6.47 | 54,434 |
| 27 Aug 19 |
6.44000 -0.11 |
6.60 | 6.42 | 6.60 | 54,457 |
| 26 Aug 19 |
6.55000 +0.18 |
6.55 | 6.30 | 6.35 | 27,989 |
| 23 Aug 19 |
6.37000 -0.09 |
6.56 | 6.36 | 6.41 | 29,740 |
| 22 Aug 19 |
6.46000 -0.10 |
6.64 | 6.46 | 6.51 | 75,404 |
| 21 Aug 19 |
6.56000 -0.02 |
6.61 | 6.51 | 6.54 | 22,199 |
| 20 Aug 19 |
6.58000 -0.14 |
6.73 | 6.54 | 6.72 | 15,229 |
| 19 Aug 19 |
6.72000 +0.17 |
6.75 | 6.54 | 6.60 | 30,568 |
| 16 Aug 19 |
6.55000 +0.10 |
6.66 | 6.40 | 6.40 | 17,221 |
| 15 Aug 19 |
6.45000 -0.12 |
6.58 | 6.35 | 6.52 | 44,951 |
| 14 Aug 19 |
6.57000 -0.10 |
6.70 | 6.53 | 6.68 | 13,213 |
| 13 Aug 19 |
6.67000 -0.07 |
6.79 | 6.62 | 6.70 | 9,027 |
| 12 Aug 19 |
6.74000 -0.06 |
6.90 | 6.66 | 6.90 | 16,275 |
| 09 Aug 19 |
6.80000 -0.01 |
6.85 | 6.72 | 6.85 | 22,340 |
| 08 Aug 19 |
6.81000 -0.01 |
7.08 | 6.72 | 7.06 | 20,545 |
| 07 Aug 19 |
6.82000 +0.05 |
6.82 | 6.69 | 6.82 | 19,513 |
| 06 Aug 19 |
6.77000 +0.00 |
6.77 | 6.68 | 6.75 | 37,349 |
| 05 Aug 19 |
6.77000 -0.12 |
6.91 | 6.65 | 6.85 | 36,131 |
| 02 Aug 19 |
6.89000 -0.11 |
7.01 | 6.87 | 7.00 | 28,882 |
| 01 Aug 19 |
7.00000 +0.00 |
7.18 | 6.95 | 7.00 | 19,818 |
| 31 Jul 19 |
7.00000 -0.18 |
7.18 | 6.94 | 7.18 | 48,591 |
| 30 Jul 19 |
7.18000 -0.04 |
7.25 | 7.13 | 7.25 | 17,371 |
| 29 Jul 19 |
7.22000 -0.15 |
7.42 | 7.14 | 7.42 | 16,400 |
| 26 Jul 19 |
7.37000 +0.00 |
7.40 | 7.35 | 7.37 | 6,129 |
| 25 Jul 19 |
7.37000 -0.02 |
7.47 | 7.34 | 7.34 | 26,117 |
| 24 Jul 19 |
7.39000 +0.01 |
7.49 | 7.33 | 7.33 | 26,008 |
| 23 Jul 19 |
7.38000 +0.14 |
7.47 | 7.19 | 7.25 | 22,748 |
| 22 Jul 19 |
7.24000 -0.01 |
7.24 | 7.10 | 7.20 | 19,672 |
| 19 Jul 19 |
7.25000 +0.07 |
7.33 | 7.18 | 7.18 | 5,302 |
| 18 Jul 19 |
7.18000 -0.02 |
7.24 | 7.10 | 7.22 | 21,882 |
| 17 Jul 19 |
7.20000 -0.25 |
7.45 | 7.17 | 7.45 | 16,217 |
| 16 Jul 19 |
7.45000 +0.19 |
7.47 | 7.30 | 7.31 | 15,828 |
| 15 Jul 19 |
7.26000 -0.06 |
7.41 | 7.26 | 7.32 | 36,918 |
| 12 Jul 19 |
7.32000 -0.13 |
7.50 | 7.32 | 7.50 | 5,326 |
| 11 Jul 19 |
7.45000 +0.20 |
7.52 | 7.20 | 7.22 | 17,761 |
| 10 Jul 19 |
7.25000 -0.16 |
7.35 | 7.19 | 7.24 | 8,413 |
| 09 Jul 19 |
7.41000 -0.25 |
7.69 | 7.39 | 7.69 | 12,966 |
| 08 Jul 19 |
7.66000 +0.10 |
7.66 | 7.57 | 7.61 | 9,160 |
| 05 Jul 19 |
7.56000 -0.13 |
7.76 | 7.55 | 7.69 | 16,043 |
| 04 Jul 19 |
7.69000 +0.09 |
7.80 | 7.59 | 7.65 | 31,302 |
| 03 Jul 19 |
7.60000 -0.07 |
7.72 | 7.53 | 7.72 | 12,635 |
| 02 Jul 19 |
7.67000 +0.17 |
7.75 | 7.39 | 7.60 | 44,420 |
| 01 Jul 19 |
7.50000 +0.40 |
7.58 | 7.11 | 7.15 | 79,934 |
| 28 Jun 19 |
7.10000 -0.12 |
7.25 | 7.07 | 7.22 | 71,958 |
| 27 Jun 19 |
7.22000 -0.01 |
7.40 | 7.20 | 7.40 | 10,378 |
| 26 Jun 19 |
7.23000 -0.25 |
7.45 | 7.22 | 7.44 | 36,292 |
| 25 Jun 19 |
7.48000 -0.10 |
7.67 | 7.40 | 7.53 | 9,979 |
| 24 Jun 19 |
7.58000 -0.27 |
7.81 | 7.56 | 7.80 | 13,918 |
| 21 Jun 19 |
7.85000 +0.05 |
7.85 | 7.55 | 7.85 | 62,717 |
| 20 Jun 19 |
7.80000 +0.00 |
7.84 | 7.74 | 7.75 | 11,270 |
| 19 Jun 19 |
7.80000 +0.00 |
7.85 | 7.73 | 7.80 | 15,027 |
| 18 Jun 19 |
7.80000 +0.26 |
7.91 | 7.49 | 7.49 | 48,424 |
| 17 Jun 19 |
7.54000 -0.04 |
7.60 | 7.43 | 7.60 | 11,343 |
| 14 Jun 19 |
7.58000 -0.07 |
7.70 | 7.46 | 7.60 | 15,207 |
| 13 Jun 19 |
7.65000 +0.12 |
7.73 | 7.57 | 7.57 | 10,624 |
| 12 Jun 19 |
7.53000 -0.04 |
7.59 | 7.46 | 7.59 | 10,922 |
| 11 Jun 19 |
7.57000 +0.15 |
7.58 | 7.39 | 7.42 | 15,224 |
| 10 Jun 19 |
7.42000 +0.19 |
7.42 | 7.25 | 7.25 | 8,827 |
| 07 Jun 19 |
7.23000 -0.03 |
7.27 | 7.17 | 7.21 | 18,119 |
| 06 Jun 19 |
7.26000 -0.18 |
7.43 | 7.14 | 7.41 | 16,943 |
| 05 Jun 19 |
7.44000 +0.30 |
7.53 | 7.14 | 7.14 | 26,109 |
| 04 Jun 19 |
7.14000 +0.14 |
7.14 | 7.01 | 7.01 | 7,359 |
| 03 Jun 19 |
7.00000 -0.06 |
7.19 | 7.00 | 7.08 | 12,596 |
| 31 May 19 |
7.06000 -0.26 |
7.37 | 7.06 | 7.37 | 29,530 |
| 30 May 19 |
7.32000 -0.10 |
7.43 | 7.28 | 7.39 | 12,486 |
| 29 May 19 |
7.42000 -0.27 |
7.64 | 7.36 | 7.64 | 19,522 |
| 28 May 19 |
7.69000 +0.10 |
7.69 | 7.54 | 7.59 | 24,326 |
| 27 May 19 |
7.59000 +0.05 |
7.67 | 7.53 | 7.59 | 14,262 |
| 24 May 19 |
7.54000 +0.14 |
7.60 | 7.41 | 7.41 | 14,340 |
| 23 May 19 |
7.40000 -0.12 |
7.54 | 7.39 | 7.53 | 32,829 |
| 22 May 19 |
7.52000 -0.23 |
7.75 | 7.52 | 7.75 | 6,971 |
| 21 May 19 |
7.75000 +0.19 |
7.78 | 7.53 | 7.53 | 10,284 |
| 20 May 19 |
7.56000 -0.28 |
7.83 | 7.52 | 7.82 | 24,265 |
| 17 May 19 |
7.84000 -0.13 |
7.97 | 7.69 | 7.92 | 21,657 |
| 16 May 19 |
7.97000 +0.14 |
8.07 | 7.70 | 7.79 | 25,694 |
| 15 May 19 |
7.83000 +0.08 |
8.03 | 7.70 | 7.70 | 35,877 |
| 14 May 19 |
7.75000 +0.20 |
7.91 | 7.51 | 7.51 | 41,607 |
| 13 May 19 |
7.55000 -0.37 |
7.87 | 7.50 | 7.87 | 43,851 |
| 10 May 19 |
7.92000 -0.07 |
8.10 | 7.82 | 8.08 | 17,192 |
| 09 May 19 |
7.99000 -0.19 |
8.13 | 7.78 | 8.10 | 55,531 |
| 08 May 19 |
8.18000 -0.05 |
8.26 | 8.18 | 8.26 | 13,411 |
| 07 May 19 |
8.23000 -0.14 |
8.42 | 8.11 | 8.42 | 18,521 |
| 06 May 19 |
8.37000 -0.13 |
8.52 | 8.22 | 8.48 | 27,100 |
| 03 May 19 |
8.50000 -0.10 |
8.61 | 8.50 | 8.56 | 15,725 |
| 02 May 19 |
8.60000 -0.12 |
8.76 | 8.56 | 8.72 | 19,609 |
| 30 Apr 19 |
8.72000 +0.01 |
8.75 | 8.61 | 8.66 | 32,767 |
| 29 Apr 19 |
8.71000 -0.09 |
8.90 | 8.66 | 8.88 | 17,434 |
| 26 Apr 19 |
8.80000 +0.10 |
8.80 | 8.61 | 8.69 | 11,560 |
| 25 Apr 19 |
8.70000 -0.12 |
8.87 | 8.70 | 8.82 | 14,477 |
| 24 Apr 19 |
8.82000 -0.18 |
9.00 | 8.70 | 9.00 | 40,233 |
| 23 Apr 19 |
9.00000 -0.49 |
9.43 | 9.00 | 9.43 | 39,486 |
| 18 Apr 19 |
9.49000 +0.04 |
9.50 | 9.12 | 9.50 | 63,666 |
| 17 Apr 19 |
9.45000 +1.16 |
9.54 | 8.90 | 8.90 | 263,550 |
| 16 Apr 19 |
8.29000 +0.10 |
8.37 | 8.21 | 8.21 | 65,795 |
| 15 Apr 19 |
8.19000 +0.67 |
8.25 | 7.56 | 7.56 | 135,428 |
| 12 Apr 19 |
7.52000 +0.10 |
7.58 | 7.28 | 7.37 | 87,798 |
| 11 Apr 19 |
7.42000 -0.02 |
7.61 | 7.39 | 7.44 | 35,403 |
| 10 Apr 19 |
7.44000 -0.20 |
7.71 | 7.44 | 7.60 | 22,906 |
| 09 Apr 19 |
7.64000 -0.23 |
7.91 | 7.56 | 7.80 | 19,821 |
| 08 Apr 19 |
7.87000 +0.29 |
7.87 | 7.57 | 7.57 | 66,504 |
| 05 Apr 19 |
7.58000 +0.13 |
7.59 | 7.40 | 7.48 | 82,827 |
| 04 Apr 19 |
7.45000 -0.02 |
7.48 | 7.41 | 7.45 | 29,785 |
| 03 Apr 19 |
7.47000 +0.02 |
7.50 | 7.40 | 7.40 | 29,349 |
| 02 Apr 19 |
7.45000 +0.06 |
7.58 | 7.39 | 7.39 | 52,644 |
| 01 Apr 19 |
7.39000 +0.08 |
7.47 | 7.33 | 7.35 | 34,854 |
| 29 Mar 19 |
7.31000 -0.10 |
7.54 | 7.31 | 7.36 | 60,371 |
| 28 Mar 19 |
7.41000 +0.03 |
7.43 | 7.33 | 7.42 | 87,481 |
| 27 Mar 19 |
7.38000 +0.07 |
7.41 | 7.34 | 7.36 | 10,836 |
| 26 Mar 19 |
7.31000 +0.01 |
7.46 | 7.29 | 7.35 | 21,880 |
| 25 Mar 19 |
7.30000 -0.16 |
7.42 | 7.30 | 7.41 | 42,882 |
| 22 Mar 19 |
7.46000 -0.01 |
7.57 | 7.41 | 7.52 | 46,365 |
| 21 Mar 19 |
7.47000 -0.14 |
7.56 | 7.40 | 7.56 | 40,166 |
| 20 Mar 19 |
7.61000 -0.01 |
7.78 | 7.52 | 7.67 | 24,606 |
| 19 Mar 19 |
7.62000 +0.11 |
7.81 | 7.47 | 7.47 | 54,760 |
| 18 Mar 19 |
7.51000 +0.22 |
7.62 | 7.29 | 7.29 | 51,076 |
| 15 Mar 19 |
7.29000 -0.09 |
7.41 | 7.29 | 7.40 | 183,390 |
| 14 Mar 19 |
7.38000 -0.18 |
7.57 | 7.37 | 7.56 | 116,050 |
| 13 Mar 19 |
7.56000 -0.54 |
8.05 | 7.40 | 8.05 | 199,339 |
| 12 Mar 19 |
8.10000 -0.01 |
8.35 | 8.10 | 8.12 | 56,553 |
| 11 Mar 19 |
8.11000 -0.07 |
8.23 | 8.10 | 8.23 | 33,335 |
| 08 Mar 19 |
8.18000 -0.27 |
8.48 | 8.13 | 8.48 | 19,710 |
| 07 Mar 19 |
8.45000 -0.14 |
8.60 | 8.45 | 8.55 | 16,651 |
| 06 Mar 19 |
8.59000 +0.09 |
8.60 | 8.46 | 8.55 | 7,946 |
| 05 Mar 19 |
8.50000 -0.10 |
8.61 | 8.50 | 8.55 | 2,296 |
| 04 Mar 19 |
8.60000 +0.05 |
8.64 | 8.55 | 8.64 | 11,671 |
| 01 Mar 19 |
8.55000 +0.17 |
8.66 | 8.38 | 8.38 | 7,533 |
| 28 Feb 19 |
8.38000 -0.02 |
8.48 | 8.37 | 8.38 | 11,490 |
| 27 Feb 19 |
8.40000 -0.05 |
8.46 | 8.38 | 8.44 | 22,080 |
| 26 Feb 19 |
8.45000 +0.05 |
8.46 | 8.38 | 8.40 | 6,082 |
| 25 Feb 19 |
8.40000 +0.00 |
8.45 | 8.32 | 8.32 | 24,338 |
| 22 Feb 19 |
8.40000 +0.10 |
8.40 | 8.29 | 8.29 | 17,999 |
| 21 Feb 19 |
8.30000 -0.05 |
8.40 | 8.30 | 8.34 | 21,838 |
| 20 Feb 19 |
8.35000 +0.09 |
8.37 | 8.25 | 8.34 | 30,293 |
| 19 Feb 19 |
8.26000 -0.07 |
8.40 | 8.26 | 8.40 | 30,229 |
| 18 Feb 19 |
8.33000 +0.11 |
8.38 | 8.16 | 8.16 | 12,590 |
| 15 Feb 19 |
8.22000 -0.01 |
8.30 | 8.11 | 8.30 | 17,245 |
| 14 Feb 19 |
8.23000 -0.16 |
8.48 | 8.21 | 8.48 | 43,379 |
| 13 Feb 19 |
8.39000 -0.61 |
8.49 | 8.31 | 8.48 | 107,693 |
| 12 Feb 19 |
9.00000 +0.06 |
9.08 | 8.97 | 9.00 | 24,243 |
| 11 Feb 19 |
8.94000 +0.21 |
8.94 | 8.79 | 8.80 | 34,729 |
| 08 Feb 19 |
8.73000 +0.12 |
8.77 | 8.64 | 8.71 | 22,523 |
| 07 Feb 19 |
8.61000 +0.21 |
8.78 | 8.60 | 8.60 | 121,397 |
| 06 Feb 19 |
8.40000 -0.07 |
8.48 | 8.33 | 8.46 | 49,919 |
| 05 Feb 19 |
8.47000 -0.09 |
8.65 | 8.47 | 8.56 | 30,467 |
| 04 Feb 19 |
8.56000 +0.15 |
8.64 | 8.41 | 8.41 | 22,007 |
| 01 Feb 19 |
8.41000 -0.12 |
8.63 | 8.36 | 8.45 | 30,331 |
| 31 Jan 19 |
8.53000 +0.01 |
8.72 | 8.46 | 8.50 | 32,516 |
| 30 Jan 19 |
8.52000 -0.18 |
8.80 | 8.37 | 8.80 | 37,591 |
| 29 Jan 19 |
8.70000 -0.16 |
8.91 | 8.69 | 8.91 | 45,431 |
| 28 Jan 19 |
8.86000 -0.22 |
9.08 | 8.84 | 9.08 | 22,369 |
| 25 Jan 19 |
9.08000 +0.08 |
9.12 | 8.90 | 8.90 | 20,447 |
| 24 Jan 19 |
9.00000 +0.10 |
9.07 | 8.92 | 9.00 | 22,448 |
| 23 Jan 19 |
8.90000 +0.03 |
8.97 | 8.83 | 8.83 | 6,220 |
| 22 Jan 19 |
8.87000 -0.09 |
8.99 | 8.87 | 8.93 | 9,645 |
| 21 Jan 19 |
8.96000 -0.09 |
9.15 | 8.96 | 9.15 | 9,090 |
| 18 Jan 19 |
9.05000 +0.15 |
9.19 | 8.83 | 8.83 | 38,545 |
| 17 Jan 19 |
8.90000 -0.10 |
9.00 | 8.90 | 9.00 | 11,931 |
| 16 Jan 19 |
9.00000 -0.01 |
9.06 | 8.68 | 8.92 | 34,093 |
| 15 Jan 19 |
9.01000 -0.12 |
9.13 | 8.93 | 9.10 | 14,513 |
| 14 Jan 19 |
9.13000 -0.27 |
9.36 | 8.95 | 9.35 | 20,721 |
| 11 Jan 19 |
9.40000 -0.05 |
9.55 | 9.36 | 9.55 | 13,184 |
| 10 Jan 19 |
9.45000 +0.06 |
9.65 | 9.36 | 9.45 | 23,754 |
| 09 Jan 19 |
9.39000 +0.14 |
9.48 | 9.35 | 9.35 | 38,742 |
| 08 Jan 19 |
9.25000 +0.30 |
9.28 | 8.91 | 8.91 | 20,529 |
| 07 Jan 19 |
8.95000 +0.10 |
9.05 | 8.88 | 8.95 | 11,861 |
| 04 Jan 19 |
8.85000 +0.23 |
9.01 | 8.65 | 8.65 | 34,504 |
| 03 Jan 19 |
8.62000 -0.15 |
8.75 | 8.18 | 8.62 | 26,631 |
| 02 Jan 19 |
8.77000 -0.06 |
8.93 | 8.64 | 8.93 | 11,849 |
| 31 Dec 18 |
8.83000 +0.09 |
8.84 | 8.72 | 8.75 | 3,531 |
| 28 Dec 18 |
8.74000 +0.39 |
8.95 | 8.44 | 8.44 | 23,283 |
| 27 Dec 18 |
8.35000 +0.25 |
8.39 | 8.00 | 8.00 | 13,858 |
| 24 Dec 18 |
8.10000 +0.02 |
8.14 | 8.04 | 8.08 | 3,147 |
| 21 Dec 18 |
8.08000 -0.15 |
8.50 | 8.08 | 8.50 | 31,048 |
| 20 Dec 18 |
8.23000 -0.37 |
8.62 | 8.23 | 8.62 | 31,042 |
| 19 Dec 18 |
8.60000 +0.08 |
8.65 | 8.46 | 8.51 | 9,566 |
| 18 Dec 18 |
8.52000 -0.17 |
8.62 | 8.47 | 8.59 | 9,005 |
| 17 Dec 18 |
8.69000 -0.16 |
8.84 | 8.59 | 8.80 | 17,601 |
| 14 Dec 18 |
8.85000 +0.05 |
8.88 | 8.60 | 8.60 | 33,366 |
| 13 Dec 18 |
8.80000 +0.02 |
8.98 | 8.69 | 8.98 | 21,266 |
| 12 Dec 18 |
8.78000 -0.07 |
9.05 | 8.74 | 9.05 | 23,064 |
| 11 Dec 18 |
8.85000 +0.02 |
9.28 | 8.78 | 9.00 | 21,484 |
| 10 Dec 18 |
8.83000 -0.33 |
9.26 | 8.83 | 9.20 | 14,965 |
| 07 Dec 18 |
9.16000 +0.08 |
9.16 | 9.07 | 9.12 | 6,755 |
| 06 Dec 18 |
9.08000 -0.49 |
9.67 | 9.05 | 9.67 | 23,771 |
| 05 Dec 18 |
9.57000 +0.00 |
9.82 | 9.42 | 9.50 | 39,482 |
| 04 Dec 18 |
9.57000 -0.19 |
9.70 | 9.53 | 9.68 | 14,196 |
| 03 Dec 18 |
9.76000 +0.01 |
9.95 | 9.72 | 9.75 | 15,499 |
| 30 Nov 18 |
9.75000 +0.00 |
9.77 | 9.60 | 9.68 | 12,473 |
| 29 Nov 18 |
9.75000 +0.46 |
9.75 | 9.42 | 9.42 | 18,912 |
| 28 Nov 18 |
9.29000 -0.23 |
9.58 | 9.29 | 9.50 | 8,690 |
| 27 Nov 18 |
9.52000 +0.04 |
9.64 | 9.43 | 9.43 | 6,584 |
| 26 Nov 18 |
9.48000 +0.40 |
9.53 | 9.12 | 9.12 | 7,900 |
| 23 Nov 18 |
9.08000 +0.02 |
9.31 | 9.00 | 9.06 | 13,557 |
| 22 Nov 18 |
9.06000 -0.23 |
9.23 | 8.93 | 9.19 | 13,206 |
| 21 Nov 18 |
9.29000 -0.12 |
9.41 | 9.05 | 9.41 | 13,722 |
| 20 Nov 18 |
9.41000 -0.17 |
9.60 | 9.20 | 9.60 | 15,851 |
| 19 Nov 18 |
9.58000 -0.30 |
9.90 | 9.43 | 9.83 | 11,161 |
| 16 Nov 18 |
9.88000 +0.17 |
9.89 | 9.62 | 9.69 | 18,570 |
| 15 Nov 18 |
9.71000 -0.09 |
9.77 | 9.58 | 9.72 | 7,938 |
| 14 Nov 18 |
9.80000 +0.14 |
9.88 | 9.56 | 9.56 | 7,326 |
| 13 Nov 18 |
9.66000 +0.00 |
9.67 | 9.53 | 9.58 | 4,729 |
| 12 Nov 18 |
9.66000 -0.29 |
9.95 | 9.53 | 9.95 | 11,722 |
| 09 Nov 18 |
9.95000 -0.15 |
10.14 | 9.78 | 10.14 | 9,588 |
| 08 Nov 18 |
10.10000 +0.10 |
10.18 | 10.00 | 10.00 | 6,504 |
| 07 Nov 18 |
10.00000 +0.17 |
10.18 | 9.83 | 9.83 | 8,532 |
| 06 Nov 18 |
9.83000 -0.10 |
9.88 | 9.75 | 9.84 | 7,461 |
| 05 Nov 18 |
9.93000 -0.17 |
10.24 | 9.82 | 10.10 | 8,831 |
| 02 Nov 18 |
10.10000 +0.04 |
10.48 | 10.00 | 10.00 | 19,194 |
| 01 Nov 18 |
10.06000 +0.04 |
10.24 | 10.02 | 10.10 | 10,748 |
| 31 Oct 18 |
10.02000 +0.56 |
10.24 | 9.40 | 9.40 | 37,884 |
| 30 Oct 18 |
9.46000 +0.06 |
9.46 | 9.17 | 9.30 | 21,102 |
| 29 Oct 18 |
9.40000 +0.08 |
9.92 | 9.22 | 9.22 | 40,665 |
| 26 Oct 18 |
9.32000 -0.18 |
9.60 | 8.90 | 9.55 | 50,441 |
| 25 Oct 18 |
9.50000 -0.18 |
9.69 | 9.50 | 9.61 | 12,423 |
| 24 Oct 18 |
9.68000 +0.08 |
9.70 | 9.56 | 9.70 | 19,664 |
| 23 Oct 18 |
9.60000 -0.50 |
10.04 | 9.53 | 10.04 | 35,862 |
| 22 Oct 18 |
10.10000 -0.34 |
10.52 | 10.04 | 10.52 | 12,992 |
| 19 Oct 18 |
10.44000 -0.26 |
10.80 | 10.12 | 10.80 | 19,841 |
| 18 Oct 18 |
10.70000 -0.22 |
10.90 | 10.70 | 10.86 | 14,011 |
| 17 Oct 18 |
10.92000 +0.02 |
11.30 | 10.80 | 11.18 | 44,009 |
| 16 Oct 18 |
10.90000 +0.66 |
11.06 | 10.16 | 10.16 | 25,338 |
| 15 Oct 18 |
10.24000 -0.04 |
10.48 | 10.04 | 10.48 | 15,703 |
| 12 Oct 18 |
10.28000 +0.10 |
10.38 | 10.00 | 10.28 | 19,874 |
| 11 Oct 18 |
10.18000 -0.38 |
10.64 | 10.14 | 10.54 | 32,137 |
| 10 Oct 18 |
10.56000 -0.50 |
11.10 | 10.56 | 11.10 | 36,846 |
| 09 Oct 18 |
11.06000 -0.14 |
11.28 | 11.04 | 11.10 | 18,503 |
| 08 Oct 18 |
11.20000 -0.32 |
11.52 | 11.02 | 11.52 | 37,810 |
| 05 Oct 18 |
11.52000 -0.14 |
11.72 | 11.52 | 11.56 | 39,543 |
| 04 Oct 18 |
11.66000 +0.08 |
11.80 | 11.48 | 11.58 | 28,925 |
| 03 Oct 18 |
11.58000 -0.14 |
11.78 | 11.58 | 11.78 | 18,427 |
| 02 Oct 18 |
11.72000 +0.00 |
11.76 | 11.60 | 11.66 | 11,017 |
| 01 Oct 18 |
11.72000 +0.00 |
11.82 | 11.64 | 11.82 | 11,572 |
| 28 Sep 18 |
11.72000 -0.08 |
11.84 | 11.60 | 11.84 | 11,514 |
| 27 Sep 18 |
11.80000 -0.24 |
12.04 | 11.70 | 12.04 | 46,210 |
| 26 Sep 18 |
12.04000 -0.10 |
12.18 | 11.98 | 12.16 | 18,973 |
| 25 Sep 18 |
12.14000 -0.12 |
12.32 | 12.14 | 12.28 | 43,583 |
| 24 Sep 18 |
12.26000 +0.06 |
12.26 | 12.10 | 12.20 | 28,287 |
| 21 Sep 18 |
12.20000 +0.28 |
12.20 | 11.92 | 11.92 | 110,888 |
| 20 Sep 18 |
11.92000 -0.04 |
12.00 | 11.92 | 12.00 | 40,873 |
| 19 Sep 18 |
11.96000 -0.18 |
12.22 | 11.90 | 12.22 | 64,788 |
| 18 Sep 18 |
12.14000 -0.28 |
12.40 | 12.08 | 12.32 | 29,585 |
| 17 Sep 18 |
12.42000 +0.34 |
12.46 | 12.16 | 12.38 | 14,821 |
| 14 Sep 18 |
12.08000 -0.30 |
12.46 | 11.94 | 12.46 | 22,409 |
| 13 Sep 18 |
12.38000 +0.20 |
12.62 | 12.24 | 12.26 | 50,588 |
| 12 Sep 18 |
12.18000 +0.14 |
12.68 | 12.00 | 12.50 | 65,167 |
| 11 Sep 18 |
12.04000 +0.32 |
12.12 | 11.74 | 11.80 | 19,478 |
| 10 Sep 18 |
11.72000 -0.30 |
12.10 | 11.72 | 12.10 | 11,495 |
| 07 Sep 18 |
12.02000 +0.02 |
12.08 | 11.90 | 12.00 | 15,384 |
| 06 Sep 18 |
12.00000 +0.14 |
12.10 | 11.84 | 11.96 | 10,237 |
| 05 Sep 18 |
11.86000 +0.04 |
11.96 | 11.76 | 11.90 | 20,484 |
| 04 Sep 18 |
11.82000 +0.00 |
11.90 | 11.74 | 11.90 | 15,132 |
| 03 Sep 18 |
11.82000 +0.02 |
11.90 | 11.74 | 11.90 | 7,185 |
| 31 Aug 18 |
11.80000 +0.20 |
11.84 | 11.52 | 11.76 | 13,923 |
| 30 Aug 18 |
11.60000 -0.40 |
12.06 | 11.58 | 11.90 | 13,846 |
| 29 Aug 18 |
12.00000 -0.04 |
12.14 | 11.70 | 12.04 | 16,792 |
| 28 Aug 18 |
12.04000 +0.12 |
12.26 | 11.94 | 11.94 | 11,128 |
| 27 Aug 18 |
11.92000 -0.10 |
12.20 | 11.88 | 12.18 | 12,280 |
| 24 Aug 18 |
12.02000 -0.28 |
12.46 | 12.02 | 12.30 | 8,361 |
| 23 Aug 18 |
12.30000 -0.32 |
12.62 | 12.28 | 12.62 | 6,592 |
| 22 Aug 18 |
12.62000 +0.04 |
12.68 | 12.36 | 12.50 | 7,882 |
| 21 Aug 18 |
12.58000 +0.12 |
12.58 | 12.36 | 12.36 | 2,964 |
| 20 Aug 18 |
12.46000 +0.96 |
12.54 | 11.50 | 11.50 | 22,734 |
| 17 Aug 18 |
11.50000 -0.14 |
11.90 | 11.50 | 11.64 | 8,084 |
| 16 Aug 18 |
11.64000 -0.16 |
11.90 | 11.64 | 11.70 | 14,487 |
| 15 Aug 18 |
11.80000 -0.24 |
12.20 | 11.80 | 12.04 | 13,284 |
| 14 Aug 18 |
12.04000 -0.32 |
12.40 | 12.04 | 12.30 | 8,406 |
| 13 Aug 18 |
12.36000 -0.22 |
12.70 | 12.24 | 12.70 | 13,686 |
| 10 Aug 18 |
12.58000 +0.00 |
12.60 | 12.50 | 12.58 | 10,771 |
| 09 Aug 18 |
12.58000 -0.02 |
12.68 | 12.58 | 12.60 | 5,121 |
| 08 Aug 18 |
12.60000 -0.10 |
12.80 | 12.60 | 12.80 | 25,782 |
| 07 Aug 18 |
12.70000 +0.06 |
12.78 | 12.64 | 12.64 | 10,113 |
| 06 Aug 18 |
12.64000 -0.34 |
12.96 | 12.64 | 12.88 | 9,714 |
| 03 Aug 18 |
12.98000 -0.04 |
13.12 | 12.86 | 13.12 | 7,311 |
| 02 Aug 18 |
13.02000 +0.02 |
13.08 | 12.94 | 13.08 | 11,897 |
| 01 Aug 18 |
13.00000 +0.14 |
13.06 | 12.94 | 12.94 | 4,856 |
| 31 Jul 18 |
12.86000 -0.14 |
13.02 | 12.84 | 13.00 | 5,212 |
| 30 Jul 18 |
13.00000 +0.50 |
13.28 | 12.44 | 12.44 | 13,510 |
| 27 Jul 18 |
12.50000 -0.14 |
12.74 | 12.44 | 12.60 | 23,087 |
| 26 Jul 18 |
12.64000 -0.30 |
12.92 | 12.62 | 12.84 | 11,785 |
| 25 Jul 18 |
12.94000 +0.14 |
13.10 | 12.82 | 12.90 | 11,867 |
| 24 Jul 18 |
12.80000 -0.10 |
13.12 | 12.80 | 12.92 | 13,150 |
| 23 Jul 18 |
12.90000 -0.30 |
13.30 | 12.90 | 13.30 | 9,993 |
| 20 Jul 18 |
13.20000 -0.10 |
13.30 | 13.18 | 13.30 | 7,235 |
| 19 Jul 18 |
13.30000 -0.12 |
13.52 | 13.30 | 13.40 | 7,257 |
| 18 Jul 18 |
13.42000 -0.02 |
13.62 | 13.32 | 13.44 | 9,404 |
| 17 Jul 18 |
13.44000 -0.44 |
13.88 | 13.42 | 13.88 | 13,407 |
| 16 Jul 18 |
13.88000 -0.20 |
14.08 | 13.80 | 14.02 | 6,250 |
| 13 Jul 18 |
14.08000 +0.12 |
14.12 | 13.90 | 14.06 | 5,072 |
| 12 Jul 18 |
13.96000 +0.06 |
14.14 | 13.96 | 14.06 | 2,605 |
| 11 Jul 18 |
13.90000 -0.38 |
14.38 | 13.88 | 14.38 | 11,742 |
| 10 Jul 18 |
14.28000 -0.28 |
14.30 | 14.18 | 14.24 | 4,771 |
| 09 Jul 18 |
14.56000 -0.06 |
14.72 | 14.40 | 14.70 | 5,542 |
| 06 Jul 18 |
14.62000 +0.04 |
14.68 | 14.58 | 14.60 | 12,169 |
| 05 Jul 18 |
14.58000 +0.18 |
14.72 | 14.40 | 14.40 | 11,884 |
| 04 Jul 18 |
14.40000 +0.24 |
14.60 | 14.18 | 14.18 | 17,606 |
| 03 Jul 18 |
14.16000 -0.34 |
14.66 | 14.16 | 14.40 | 26,597 |
| 02 Jul 18 |
14.50000 -0.14 |
14.74 | 14.42 | 14.74 | 5,911 |
| 29 Jun 18 |
14.64000 -0.16 |
14.88 | 14.64 | 14.80 | 10,704 |
| 28 Jun 18 |
14.80000 +0.44 |
14.80 | 14.36 | 14.50 | 15,067 |
| 27 Jun 18 |
14.36000 -0.42 |
14.78 | 14.36 | 14.74 | 70,098 |
| 26 Jun 18 |
14.78000 -0.10 |
14.92 | 14.60 | 14.80 | 10,386 |
| 25 Jun 18 |
14.88000 +0.16 |
14.92 | 14.66 | 14.80 | 11,240 |
| 22 Jun 18 |
14.72000 -0.34 |
15.50 | 14.72 | 15.14 | 69,746 |
| 21 Jun 18 |
15.06000 -0.40 |
15.50 | 14.98 | 15.50 | 34,731 |
| 20 Jun 18 |
15.46000 +0.06 |
15.50 | 15.24 | 15.42 | 25,038 |
| 19 Jun 18 |
15.40000 -0.52 |
15.90 | 15.40 | 15.86 | 27,599 |
| 18 Jun 18 |
15.92000 -0.08 |
16.06 | 15.88 | 16.04 | 9,164 |
| 15 Jun 18 |
16.00000 -0.04 |
16.10 | 15.92 | 16.10 | 17,414 |
| 14 Jun 18 |
16.04000 +0.04 |
16.08 | 15.98 | 16.08 | 59,036 |
| 13 Jun 18 |
16.00000 +0.00 |
16.04 | 15.96 | 15.98 | 50,094 |
| 12 Jun 18 |
16.00000 +0.00 |
16.00 | 15.84 | 15.92 | 13,220 |
| 11 Jun 18 |
16.00000 +0.10 |
16.00 | 15.88 | 15.88 | 5,629 |
| 08 Jun 18 |
15.90000 -0.08 |
16.00 | 15.88 | 16.00 | 7,770 |
| 07 Jun 18 |
15.98000 -0.10 |
16.10 | 15.92 | 16.10 | 13,129 |
| 06 Jun 18 |
16.08000 -0.12 |
16.30 | 16.04 | 16.28 | 24,280 |
| 05 Jun 18 |
16.20000 -0.02 |
16.28 | 16.12 | 16.28 | 4,884 |
| 04 Jun 18 |
16.22000 +0.20 |
16.32 | 16.02 | 16.10 | 8,081 |
| 01 Jun 18 |
16.02000 -0.24 |
16.34 | 16.02 | 16.30 | 10,873 |
| 31 May 18 |
16.26000 +0.06 |
16.34 | 16.12 | 16.20 | 38,515 |
| 30 May 18 |
16.20000 -0.10 |
16.38 | 16.14 | 16.24 | 47,071 |
| 29 May 18 |
16.30000 -0.06 |
16.32 | 16.16 | 16.30 | 16,758 |
| 28 May 18 |
16.36000 +0.10 |
16.36 | 16.26 | 16.36 | 2,175 |
| 25 May 18 |
16.26000 +0.24 |
16.42 | 16.04 | 16.10 | 69,029 |
| 24 May 18 |
16.02000 -0.14 |
16.24 | 15.94 | 16.22 | 23,953 |
| 23 May 18 |
16.16000 -0.16 |
16.50 | 16.14 | 16.28 | 153,124 |
| 22 May 18 |
16.32000 -0.28 |
16.68 | 16.28 | 16.54 | 10,671 |
| 21 May 18 |
16.60000 +0.02 |
16.62 | 16.50 | 16.52 | 3,738 |
| 18 May 18 |
16.58000 -0.16 |
16.72 | 16.58 | 16.70 | 7,394 |
| 17 May 18 |
16.74000 -0.06 |
16.90 | 16.72 | 16.80 | 7,884 |
| 16 May 18 |
16.80000 +0.00 |
16.86 | 16.72 | 16.82 | 9,033 |
| 15 May 18 |
16.80000 -0.24 |
17.10 | 16.74 | 16.96 | 11,385 |
| 14 May 18 |
17.04000 -0.04 |
17.10 | 16.86 | 17.10 | 5,503 |
| 11 May 18 |
17.08000 +0.06 |
17.10 | 16.86 | 17.10 | 3,349 |
| 10 May 18 |
17.02000 +0.14 |
17.14 | 16.84 | 16.94 | 6,365 |
| 09 May 18 |
16.88000 +0.10 |
16.94 | 16.68 | 16.70 | 6,359 |
| 08 May 18 |
16.78000 +0.00 |
16.78 | 16.52 | 16.76 | 5,890 |
| 07 May 18 |
16.78000 +0.36 |
16.82 | 16.30 | 16.40 | 8,986 |
| 04 May 18 |
16.42000 -0.12 |
16.48 | 16.38 | 16.46 | 19,281 |
| 03 May 18 |
16.54000 +0.04 |
16.82 | 16.34 | 16.58 | 16,523 |
| 02 May 18 |
16.50000 +0.16 |
16.50 | 16.34 | 16.40 | 7,134 |
| 30 Apr 18 |
16.34000 +0.22 |
16.34 | 16.04 | 16.04 | 6,331 |
| 27 Apr 18 |
16.12000 -0.02 |
16.24 | 16.08 | 16.08 | 7,698 |
| 26 Apr 18 |
16.14000 -0.08 |
16.28 | 16.12 | 16.18 | 9,074 |
| 25 Apr 18 |
16.22000 -0.14 |
16.44 | 16.06 | 16.44 | 17,990 |
| 24 Apr 18 |
16.36000 -0.20 |
16.80 | 16.24 | 16.50 | 59,783 |
| 23 Apr 18 |
16.56000 +0.10 |
16.64 | 16.22 | 16.22 | 28,231 |
| 20 Apr 18 |
16.46000 -0.08 |
16.64 | 16.38 | 16.58 | 18,861 |
| 19 Apr 18 |
16.54000 +0.48 |
16.60 | 16.12 | 16.12 | 26,744 |
| 18 Apr 18 |
16.06000 -1.04 |
17.20 | 15.96 | 17.12 | 118,548 |
| 17 Apr 18 |
17.10000 +0.04 |
17.20 | 17.00 | 17.04 | 38,412 |
| 16 Apr 18 |
17.06000 +0.26 |
17.24 | 16.72 | 16.72 | 23,027 |
| 13 Apr 18 |
16.80000 +0.26 |
16.88 | 16.56 | 16.56 | 11,355 |
| 12 Apr 18 |
16.54000 -0.08 |
16.72 | 16.54 | 16.54 | 10,587 |
| 11 Apr 18 |
16.62000 +0.30 |
16.84 | 16.30 | 16.30 | 13,068 |
| 10 Apr 18 |
16.32000 +0.16 |
16.40 | 16.10 | 16.26 | 13,978 |
| 09 Apr 18 |
16.16000 +0.06 |
16.46 | 16.00 | 16.04 | 12,176 |
| 06 Apr 18 |
16.10000 +0.10 |
16.22 | 16.00 | 16.04 | 14,707 |
| 05 Apr 18 |
16.00000 +0.12 |
16.18 | 15.74 | 15.74 | 16,444 |
| 04 Apr 18 |
15.88000 -0.52 |
16.52 | 15.78 | 16.50 | 21,064 |
| 03 Apr 18 |
16.40000 -0.34 |
16.78 | 16.40 | 16.64 | 12,742 |
| 29 Mar 18 |
16.74000 +0.08 |
16.82 | 16.44 | 16.64 | 29,968 |
| 28 Mar 18 |
16.66000 -0.08 |
16.72 | 16.44 | 16.72 | 21,507 |
| 27 Mar 18 |
16.74000 +0.20 |
17.00 | 16.54 | 16.58 | 38,574 |
| 26 Mar 18 |
16.54000 +0.48 |
16.60 | 16.00 | 16.10 | 56,058 |
| 23 Mar 18 |
16.06000 +0.32 |
16.06 | 15.66 | 15.70 | 38,747 |
| 22 Mar 18 |
15.74000 -0.10 |
15.84 | 15.64 | 15.82 | 27,153 |
| 21 Mar 18 |
15.84000 -0.34 |
16.28 | 15.76 | 16.12 | 21,912 |
| 20 Mar 18 |
16.18000 -0.02 |
16.60 | 16.12 | 16.20 | 10,624 |
| 19 Mar 18 |
16.20000 +0.44 |
16.70 | 15.80 | 15.80 | 272,431 |
| 16 Mar 18 |
15.76000 -1.70 |
17.38 | 15.70 | 17.38 | 101,383 |
| 15 Mar 18 |
17.46000 -0.36 |
17.70 | 17.30 | 17.60 | 39,889 |
| 14 Mar 18 |
17.82000 -1.30 |
19.40 | 17.06 | 18.32 | 198,538 |
| 13 Mar 18 |
19.12000 +0.02 |
19.20 | 18.86 | 19.00 | 33,052 |
| 12 Mar 18 |
19.10000 +0.56 |
19.14 | 18.46 | 18.54 | 23,894 |
| 09 Mar 18 |
18.54000 +0.04 |
18.54 | 18.38 | 18.42 | 6,941 |
| 08 Mar 18 |
18.50000 +0.64 |
18.66 | 17.90 | 17.90 | 16,400 |
| 07 Mar 18 |
17.86000 +0.26 |
17.86 | 17.60 | 17.62 | 9,156 |
| 06 Mar 18 |
17.60000 -0.36 |
18.14 | 17.58 | 18.14 | 20,823 |
| 05 Mar 18 |
17.96000 -0.46 |
18.52 | 17.88 | 18.46 | 15,179 |
| 02 Mar 18 |
18.42000 -0.08 |
18.58 | 18.20 | 18.42 | 17,203 |
| 01 Mar 18 |
18.50000 -0.28 |
18.86 | 18.16 | 18.68 | 18,727 |
| 28 Feb 18 |
18.78000 -0.20 |
18.94 | 18.64 | 18.88 | 7,515 |
| 27 Feb 18 |
18.98000 +0.44 |
19.00 | 18.54 | 18.64 | 14,144 |
| 26 Feb 18 |
18.54000 -0.60 |
19.22 | 18.52 | 19.14 | 18,951 |
| 23 Feb 18 |
19.14000 +0.12 |
19.18 | 18.88 | 19.00 | 10,552 |
| 22 Feb 18 |
19.02000 -0.24 |
19.32 | 18.92 | 19.20 | 13,797 |
| 21 Feb 18 |
19.26000 -0.04 |
19.36 | 19.06 | 19.30 | 17,096 |
| 20 Feb 18 |
19.30000 +0.18 |
19.36 | 19.02 | 19.04 | 34,932 |
| 19 Feb 18 |
19.12000 +0.30 |
19.18 | 18.86 | 18.86 | 47,923 |
| 16 Feb 18 |
18.82000 -0.06 |
19.02 | 18.74 | 18.90 | 14,342 |
| 15 Feb 18 |
18.88000 +0.48 |
19.24 | 18.56 | 18.56 | 35,207 |
| 14 Feb 18 |
18.40000 +0.46 |
18.78 | 18.02 | 18.78 | 35,970 |
| 13 Feb 18 |
17.94000 -0.16 |
18.36 | 17.86 | 18.36 | 14,772 |
| 12 Feb 18 |
18.10000 +0.78 |
18.30 | 17.44 | 17.52 | 91,793 |
| 09 Feb 18 |
17.32000 -0.34 |
17.66 | 17.26 | 17.54 | 19,060 |
| 08 Feb 18 |
17.66000 -0.06 |
17.78 | 17.56 | 17.70 | 13,595 |
| 07 Feb 18 |
17.72000 +0.44 |
17.86 | 17.22 | 17.36 | 25,357 |
| 06 Feb 18 |
17.28000 -0.60 |
17.88 | 16.94 | 17.06 | 39,170 |
| 05 Feb 18 |
17.88000 -0.26 |
18.00 | 17.56 | 18.00 | 25,926 |
| 02 Feb 18 |
18.14000 -0.66 |
18.80 | 17.98 | 18.80 | 22,419 |
| 01 Feb 18 |
18.80000 -0.42 |
19.30 | 18.60 | 19.24 | 15,899 |
| 31 Jan 18 |
19.22000 +0.32 |
19.56 | 18.98 | 18.98 | 38,571 |
| 30 Jan 18 |
18.90000 +0.00 |
18.94 | 18.60 | 18.90 | 20,323 |
| 29 Jan 18 |
18.90000 +0.44 |
19.06 | 18.50 | 18.50 | 56,558 |
| 26 Jan 18 |
18.46000 -0.72 |
19.16 | 18.36 | 19.08 | 23,783 |
| 25 Jan 18 |
19.18000 -0.12 |
19.48 | 18.98 | 19.40 | 61,948 |
| 24 Jan 18 |
19.30000 +0.70 |
19.68 | 18.60 | 18.68 | 173,538 |
| 23 Jan 18 |
18.60000 +0.28 |
18.62 | 18.32 | 18.32 | 26,331 |
| 22 Jan 18 |
18.32000 +0.14 |
18.78 | 18.24 | 18.24 | 31,631 |
| 19 Jan 18 |
18.18000 -0.02 |
18.26 | 18.00 | 18.26 | 22,273 |
| 18 Jan 18 |
18.20000 -0.06 |
18.36 | 18.06 | 18.26 | 21,806 |
| 17 Jan 18 |
18.26000 -0.14 |
18.40 | 18.16 | 18.30 | 17,968 |
| 16 Jan 18 |
18.40000 +0.58 |
18.40 | 17.66 | 17.86 | 34,566 |
| 15 Jan 18 |
17.82000 +0.68 |
18.22 | 17.40 | 17.40 | 95,656 |
| 12 Jan 18 |
17.14000 +0.18 |
17.30 | 16.90 | 16.90 | 238,007 |
| 11 Jan 18 |
16.96000 +0.02 |
17.02 | 16.78 | 17.00 | 40,989 |
| 10 Jan 18 |
16.94000 -0.34 |
17.34 | 16.90 | 17.28 | 16,809 |
| 09 Jan 18 |
17.28000 -0.16 |
17.48 | 17.28 | 17.46 | 7,157 |
| 08 Jan 18 |
17.44000 +0.60 |
17.46 | 16.94 | 17.00 | 33,324 |
| 05 Jan 18 |
16.84000 -0.10 |
17.04 | 16.72 | 17.04 | 71,977 |
| 04 Jan 18 |
16.94000 -0.24 |
17.18 | 16.90 | 17.14 | 11,135 |
| 03 Jan 18 |
17.18000 +0.46 |
17.18 | 16.48 | 16.72 | 27,477 |
| 02 Jan 18 |
16.72000 +0.59 |
16.74 | 16.18 | 16.20 | 22,378 |
| 29 Dec 17 |
16.13000 +0.01 |
16.22 | 16.02 | 16.06 | 5,467 |
| 28 Dec 17 |
16.12000 +0.05 |
16.17 | 16.00 | 16.12 | 22,257 |
| 27 Dec 17 |
16.07000 -0.04 |
16.25 | 16.01 | 16.10 | 8,021 |
| 22 Dec 17 |
16.11000 -0.11 |
16.34 | 16.10 | 16.16 | 5,990 |
| 21 Dec 17 |
16.22000 +0.02 |
16.29 | 16.12 | 16.25 | 86,693 |
| 20 Dec 17 |
16.20000 +0.05 |
16.25 | 16.15 | 16.15 | 18,132 |
| 19 Dec 17 |
16.15000 +0.02 |
16.35 | 16.04 | 16.06 | 24,311 |
| 18 Dec 17 |
16.13000 +0.11 |
16.16 | 15.93 | 15.96 | 13,259 |
| 15 Dec 17 |
16.02000 -0.11 |
16.08 | 15.89 | 16.08 | 24,067 |
| 14 Dec 17 |
16.13000 -0.07 |
16.16 | 15.87 | 16.16 | 23,434 |
| 13 Dec 17 |
16.20000 +0.01 |
16.23 | 16.09 | 16.15 | 14,618 |
| 12 Dec 17 |
16.19000 +0.27 |
16.29 | 16.01 | 16.01 | 16,000 |
| 11 Dec 17 |
15.92000 -0.09 |
16.10 | 15.86 | 16.05 | 12,860 |
| 08 Dec 17 |
16.01000 +0.16 |
16.15 | 15.75 | 15.85 | 36,849 |
| 07 Dec 17 |
15.85000 +0.38 |
15.88 | 15.32 | 15.32 | 37,806 |
| 06 Dec 17 |
15.47000 +0.07 |
15.50 | 15.17 | 15.34 | 68,279 |
| 05 Dec 17 |
15.40000 -0.18 |
15.60 | 15.25 | 15.60 | 40,516 |
| 04 Dec 17 |
15.58000 +0.31 |
15.58 | 15.05 | 15.14 | 42,559 |
| 01 Dec 17 |
15.27000 +0.07 |
15.27 | 14.92 | 15.16 | 13,369 |
| 30 Nov 17 |
15.20000 +0.15 |
15.20 | 14.90 | 15.01 | 29,575 |
| 29 Nov 17 |
15.05000 +0.50 |
15.05 | 14.51 | 14.51 | 27,464 |
| 28 Nov 17 |
14.55000 -0.03 |
14.68 | 14.43 | 14.60 | 48,595 |
| 27 Nov 17 |
14.58000 -0.32 |
14.95 | 14.45 | 14.94 | 12,742 |
| 24 Nov 17 |
14.90000 -0.01 |
14.97 | 14.82 | 14.88 | 10,604 |
| 23 Nov 17 |
14.91000 -0.14 |
15.05 | 14.67 | 15.05 | 198,381 |
| 22 Nov 17 |
15.05000 +0.85 |
15.24 | 14.20 | 14.24 | 106,744 |
| 21 Nov 17 |
14.20000 +0.07 |
14.31 | 14.00 | 14.12 | 90,736 |
| 20 Nov 17 |
14.13000 -0.07 |
14.29 | 14.10 | 14.24 | 39,175 |
| 17 Nov 17 |
14.20000 -0.23 |
14.52 | 14.20 | 14.41 | 20,318 |
| 16 Nov 17 |
14.43000 -0.47 |
14.85 | 14.40 | 14.85 | 32,119 |
| 15 Nov 17 |
14.90000 -0.22 |
15.13 | 14.86 | 15.09 | 13,338 |
| 14 Nov 17 |
15.12000 +0.03 |
15.19 | 15.00 | 15.00 | 16,684 |
| 13 Nov 17 |
15.09000 -0.21 |
15.40 | 14.95 | 15.40 | 19,636 |
| 10 Nov 17 |
15.30000 -0.19 |
15.49 | 15.20 | 15.49 | 17,546 |
| 09 Nov 17 |
15.49000 -0.16 |
15.65 | 15.35 | 15.65 | 25,345 |
| 08 Nov 17 |
15.65000 +0.16 |
15.65 | 15.42 | 15.42 | 19,383 |
| 07 Nov 17 |
15.49000 +0.05 |
15.53 | 15.30 | 15.35 | 10,465 |
| 06 Nov 17 |
15.44000 -0.16 |
15.58 | 15.35 | 15.50 | 7,819 |
| 03 Nov 17 |
15.60000 -0.10 |
15.73 | 15.52 | 15.70 | 9,704 |
| 02 Nov 17 |
15.70000 +0.16 |
15.73 | 15.23 | 15.47 | 28,857 |
| 01 Nov 17 |
15.54000 -0.11 |
15.62 | 15.44 | 15.58 | 13,729 |
| 31 Oct 17 |
15.65000 -0.20 |
15.88 | 15.60 | 15.88 | 9,389 |
| 30 Oct 17 |
15.85000 +0.09 |
15.86 | 15.66 | 15.70 | 20,114 |
| 27 Oct 17 |
15.76000 +0.20 |
15.76 | 15.53 | 15.53 | 12,087 |
| 26 Oct 17 |
15.56000 -0.28 |
15.87 | 15.51 | 15.83 | 20,105 |
| 25 Oct 17 |
15.84000 +0.19 |
15.85 | 15.55 | 15.65 | 12,630 |
| 24 Oct 17 |
15.65000 -0.17 |
15.92 | 15.62 | 15.78 | 14,179 |
| 23 Oct 17 |
15.82000 -0.03 |
15.82 | 15.60 | 15.75 | 20,587 |
| 20 Oct 17 |
15.85000 +0.09 |
15.95 | 15.71 | 15.71 | 12,785 |
| 19 Oct 17 |
15.76000 +0.20 |
15.85 | 15.39 | 15.84 | 36,856 |
| 18 Oct 17 |
15.56000 -1.50 |
16.19 | 15.50 | 16.12 | 138,255 |
| 17 Oct 17 |
17.06000 +0.21 |
17.23 | 16.85 | 16.85 | 48,867 |
| 16 Oct 17 |
16.85000 +0.16 |
16.85 | 16.61 | 16.81 | 22,727 |
| 13 Oct 17 |
16.69000 -0.15 |
16.85 | 16.69 | 16.77 | 11,683 |
| 12 Oct 17 |
16.84000 +0.44 |
16.97 | 16.35 | 16.35 | 18,485 |
| 11 Oct 17 |
16.40000 -0.38 |
16.78 | 16.40 | 16.72 | 18,119 |
| 10 Oct 17 |
16.78000 -0.29 |
17.00 | 16.72 | 16.97 | 12,784 |
| 09 Oct 17 |
17.07000 -0.13 |
17.35 | 17.00 | 17.28 | 24,805 |
| 06 Oct 17 |
17.20000 -0.15 |
17.52 | 17.00 | 17.35 | 50,354 |
| 05 Oct 17 |
17.35000 +0.15 |
17.35 | 17.05 | 17.23 | 33,939 |
| 04 Oct 17 |
17.20000 +1.20 |
17.26 | 16.40 | 16.40 | 98,654 |
| 03 Oct 17 |
16.00000 +0.04 |
16.05 | 15.90 | 15.99 | 15,264 |
| 02 Oct 17 |
15.96000 -0.04 |
16.07 | 15.90 | 15.95 | 12,946 |
| 29 Sep 17 |
16.00000 +0.32 |
16.00 | 15.58 | 15.59 | 14,226 |
| 28 Sep 17 |
15.68000 +0.03 |
15.75 | 15.59 | 15.70 | 9,683 |
| 27 Sep 17 |
15.65000 -0.04 |
15.79 | 15.60 | 15.71 | 5,722 |
| 26 Sep 17 |
15.69000 +0.04 |
15.88 | 15.61 | 15.69 | 9,264 |
| 25 Sep 17 |
15.65000 -0.04 |
15.83 | 15.60 | 15.60 | 18,326 |
| 22 Sep 17 |
15.69000 +0.24 |
15.70 | 15.35 | 15.42 | 11,942 |
| 21 Sep 17 |
15.45000 -0.03 |
15.58 | 15.44 | 15.51 | 8,375 |
| 20 Sep 17 |
15.48000 +0.01 |
15.69 | 15.40 | 15.47 | 21,906 |
| 19 Sep 17 |
15.47000 +0.17 |
15.53 | 15.29 | 15.32 | 43,632 |
| 18 Sep 17 |
15.30000 +0.08 |
15.32 | 15.20 | 15.29 | 19,520 |
| 15 Sep 17 |
15.22000 -0.14 |
15.39 | 15.15 | 15.26 | 17,064 |
| 14 Sep 17 |
15.36000 -0.03 |
15.50 | 15.05 | 15.40 | 19,503 |
| 13 Sep 17 |
15.39000 +0.50 |
15.41 | 14.72 | 14.91 | 72,035 |
| 12 Sep 17 |
14.89000 -0.11 |
15.05 | 14.89 | 15.00 | 4,526 |
| 11 Sep 17 |
15.00000 -0.08 |
15.10 | 14.98 | 14.99 | 8,496 |
| 08 Sep 17 |
15.08000 +0.25 |
15.10 | 14.88 | 14.88 | 7,488 |
| 07 Sep 17 |
14.83000 -0.52 |
15.44 | 14.74 | 15.44 | 47,682 |
| 06 Sep 17 |
15.35000 -0.10 |
15.66 | 15.35 | 15.66 | 15,396 |
| 05 Sep 17 |
15.45000 +0.43 |
15.56 | 14.92 | 15.16 | 27,419 |
| 04 Sep 17 |
15.02000 +0.05 |
15.14 | 14.93 | 14.97 | 7,592 |
| 01 Sep 17 |
14.97000 -0.10 |
15.09 | 14.82 | 15.07 | 8,425 |
| 31 Aug 17 |
15.07000 +0.15 |
15.09 | 15.00 | 15.00 | 5,591 |
| 30 Aug 17 |
14.92000 -0.06 |
15.08 | 14.86 | 14.97 | 10,748 |
| 29 Aug 17 |
14.98000 +0.08 |
14.98 | 14.70 | 14.90 | 9,398 |
| 28 Aug 17 |
14.90000 -0.16 |
15.06 | 14.89 | 15.05 | 3,067 |
| 25 Aug 17 |
15.06000 +0.06 |
15.08 | 14.96 | 15.00 | 1,816 |
| 24 Aug 17 |
15.00000 +0.05 |
15.05 | 14.89 | 14.92 | 6,115 |
| 23 Aug 17 |
14.95000 +0.14 |
14.95 | 14.80 | 14.81 | 6,198 |
| 22 Aug 17 |
14.81000 -0.06 |
14.88 | 14.77 | 14.85 | 2,281 |
| 21 Aug 17 |
14.87000 +0.09 |
14.87 | 14.71 | 14.71 | 3,037 |
| 18 Aug 17 |
14.78000 -0.09 |
14.86 | 14.77 | 14.86 | 1,699 |
| 17 Aug 17 |
14.87000 +0.22 |
14.92 | 14.57 | 14.57 | 3,340 |
| 16 Aug 17 |
14.65000 +0.03 |
14.72 | 14.52 | 14.66 | 1,252 |
| 15 Aug 17 |
14.62000 +0.10 |
14.62 | 14.45 | 14.60 | 1,446 |
| 14 Aug 17 |
14.52000 +0.23 |
14.56 | 14.34 | 14.36 | 6,393 |
| 11 Aug 17 |
14.29000 -0.48 |
14.78 | 14.23 | 14.75 | 16,452 |
| 10 Aug 17 |
14.77000 -0.09 |
15.03 | 14.77 | 14.82 | 10,676 |
| 09 Aug 17 |
14.86000 -0.01 |
14.97 | 14.79 | 14.79 | 5,732 |
| 08 Aug 17 |
14.87000 -0.13 |
15.04 | 14.87 | 15.00 | 2,713 |
| 07 Aug 17 |
15.00000 +0.00 |
15.04 | 14.96 | 14.96 | 1,794 |
| 04 Aug 17 |
15.00000 +0.00 |
15.10 | 14.91 | 15.00 | 12,099 |
| 03 Aug 17 |
15.00000 +0.11 |
15.11 | 14.80 | 14.80 | 27,558 |
| 02 Aug 17 |
14.89000 -0.16 |
15.20 | 14.82 | 15.15 | 13,672 |
| 01 Aug 17 |
15.05000 +0.19 |
15.23 | 14.88 | 14.90 | 39,249 |
| 31 Jul 17 |
14.86000 -0.08 |
15.04 | 14.85 | 14.89 | 3,506 |
| 28 Jul 17 |
14.94000 +0.06 |
14.98 | 14.81 | 14.93 | 2,339 |
| 27 Jul 17 |
14.88000 -0.27 |
15.24 | 14.88 | 15.19 | 11,613 |
| 26 Jul 17 |
15.15000 -0.10 |
15.35 | 15.08 | 15.25 | 16,508 |
| 25 Jul 17 |
15.25000 +0.24 |
15.27 | 14.98 | 15.05 | 17,821 |
| 24 Jul 17 |
15.01000 +0.09 |
15.02 | 14.85 | 14.98 | 8,985 |
| 21 Jul 17 |
14.92000 +0.15 |
14.94 | 14.81 | 14.81 | 5,107 |
| 20 Jul 17 |
14.77000 -0.22 |
15.12 | 14.75 | 14.99 | 16,985 |
| 19 Jul 17 |
14.99000 +0.18 |
15.00 | 14.82 | 14.88 | 4,433 |
| 18 Jul 17 |
14.81000 -0.33 |
15.14 | 14.78 | 15.14 | 6,485 |
| 17 Jul 17 |
15.14000 +0.15 |
15.15 | 14.99 | 15.00 | 7,891 |
| 14 Jul 17 |
14.99000 +0.09 |
15.00 | 14.81 | 14.98 | 4,761 |
| 13 Jul 17 |
14.90000 +0.51 |
14.91 | 14.47 | 14.47 | 11,690 |
| 12 Jul 17 |
14.39000 +0.06 |
14.50 | 14.25 | 14.31 | 10,243 |
| 11 Jul 17 |
14.33000 +0.07 |
14.37 | 14.27 | 14.30 | 3,367 |
| 10 Jul 17 |
14.26000 +0.09 |
14.40 | 14.08 | 14.11 | 8,544 |
| 07 Jul 17 |
14.17000 -0.14 |
14.50 | 14.00 | 14.00 | 12,719 |
| 06 Jul 17 |
14.31000 +0.06 |
14.32 | 14.00 | 14.25 | 20,741 |
| 05 Jul 17 |
14.25000 -0.33 |
14.65 | 14.25 | 14.65 | 20,166 |
| 04 Jul 17 |
14.58000 -0.14 |
14.83 | 14.57 | 14.70 | 8,656 |
| 03 Jul 17 |
14.72000 -0.22 |
14.99 | 14.72 | 14.99 | 8,642 |
| 30 Jun 17 |
14.94000 -0.26 |
15.44 | 14.90 | 15.15 | 35,400 |
| 29 Jun 17 |
15.20000 +0.01 |
15.21 | 14.94 | 15.14 | 30,473 |
| 28 Jun 17 |
15.19000 -0.63 |
15.77 | 15.06 | 15.74 | 24,508 |
| 27 Jun 17 |
15.82000 -0.03 |
15.95 | 15.79 | 15.80 | 8,474 |
| 26 Jun 17 |
15.85000 -0.01 |
16.00 | 15.85 | 15.91 | 17,769 |
| 23 Jun 17 |
15.86000 +0.00 |
15.90 | 15.77 | 15.86 | 7,739 |
| 22 Jun 17 |
15.86000 -0.10 |
15.95 | 15.73 | 15.89 | 7,714 |
| 21 Jun 17 |
15.96000 +0.12 |
16.00 | 15.69 | 15.76 | 11,673 |
| 20 Jun 17 |
15.84000 +0.23 |
15.95 | 15.67 | 15.67 | 14,369 |
| 19 Jun 17 |
15.61000 -0.27 |
16.00 | 15.54 | 16.00 | 15,691 |
| 16 Jun 17 |
15.88000 +0.30 |
16.18 | 15.59 | 15.59 | 75,782 |
| 15 Jun 17 |
15.58000 +0.08 |
15.59 | 15.26 | 15.50 | 19,113 |
| 14 Jun 17 |
15.50000 +0.00 |
15.63 | 15.42 | 15.52 | 12,273 |
| 13 Jun 17 |
15.50000 +0.26 |
15.59 | 15.17 | 15.17 | 9,996 |
| 12 Jun 17 |
15.24000 -0.11 |
15.35 | 15.10 | 15.35 | 10,393 |
| 09 Jun 17 |
15.35000 +0.04 |
15.60 | 15.24 | 15.27 | 27,084 |
| 08 Jun 17 |
15.31000 +0.11 |
15.44 | 15.10 | 15.25 | 25,499 |
| 07 Jun 17 |
15.20000 -0.36 |
15.77 | 15.05 | 15.59 | 92,678 |
| 06 Jun 17 |
15.56000 +0.18 |
15.57 | 15.18 | 15.34 | 18,108 |
| 05 Jun 17 |
15.38000 -0.38 |
15.80 | 15.38 | 15.80 | 7,575 |
| 02 Jun 17 |
15.76000 +0.42 |
15.83 | 15.26 | 15.26 | 41,718 |
| 01 Jun 17 |
15.34000 +0.14 |
15.34 | 15.16 | 15.24 | 8,616 |
| 31 May 17 |
15.20000 -0.01 |
15.25 | 15.08 | 15.19 | 17,316 |
| 30 May 17 |
15.21000 +0.81 |
15.34 | 14.32 | 14.32 | 51,669 |
| 29 May 17 |
14.40000 +0.16 |
14.40 | 14.20 | 14.32 | 46,936 |
| 26 May 17 |
14.24000 -0.06 |
14.50 | 14.22 | 14.29 | 14,888 |
| 25 May 17 |
14.30000 -0.12 |
14.53 | 14.15 | 14.41 | 10,579 |
| 24 May 17 |
14.42000 -0.29 |
14.75 | 14.40 | 14.71 | 15,693 |
| 23 May 17 |
14.71000 -0.08 |
14.86 | 14.68 | 14.85 | 48,141 |
| 22 May 17 |
14.79000 -0.05 |
15.10 | 14.76 | 14.76 | 35,317 |
| 19 May 17 |
14.84000 +0.34 |
14.99 | 14.58 | 14.58 | 21,551 |
| 18 May 17 |
14.50000 -0.09 |
14.73 | 14.45 | 14.60 | 13,931 |
| 17 May 17 |
14.59000 -0.30 |
14.96 | 14.55 | 14.95 | 15,052 |
| 16 May 17 |
14.89000 +0.13 |
14.98 | 14.75 | 14.76 | 9,459 |
| 15 May 17 |
14.76000 +0.00 |
14.90 | 14.76 | 14.79 | 4,846 |
| 12 May 17 |
14.76000 -0.22 |
14.98 | 14.76 | 14.98 | 9,733 |
| 11 May 17 |
14.98000 -0.01 |
14.98 | 14.76 | 14.85 | 25,576 |
| 10 May 17 |
14.99000 -0.03 |
15.03 | 14.77 | 15.03 | 20,061 |
| 09 May 17 |
15.02000 +0.32 |
15.18 | 14.55 | 14.70 | 88,297 |
| 08 May 17 |
14.70000 +0.35 |
14.70 | 14.40 | 14.40 | 31,520 |
| 05 May 17 |
14.35000 +0.06 |
14.43 | 14.10 | 14.36 | 77,804 |
| 04 May 17 |
14.29000 +0.43 |
14.40 | 13.86 | 13.86 | 43,962 |
| 03 May 17 |
13.86000 +0.27 |
13.93 | 13.61 | 13.67 | 72,537 |
| 02 May 17 |
13.59000 -0.01 |
13.67 | 13.49 | 13.54 | 16,868 |
| 28 Apr 17 |
13.60000 +0.01 |
13.65 | 13.55 | 13.55 | 12,872 |
| 27 Apr 17 |
13.59000 -0.01 |
13.67 | 13.55 | 13.61 | 10,672 |
| 26 Apr 17 |
13.60000 +0.05 |
13.65 | 13.56 | 13.61 | 9,453 |
| 25 Apr 17 |
13.55000 -0.05 |
13.67 | 13.52 | 13.56 | 13,806 |
| 24 Apr 17 |
13.60000 +0.73 |
13.67 | 13.00 | 13.00 | 56,071 |
| 21 Apr 17 |
12.87000 +0.03 |
13.19 | 12.87 | 12.91 | 19,083 |
| 20 Apr 17 |
12.84000 -0.16 |
13.07 | 12.84 | 12.92 | 25,051 |
| 19 Apr 17 |
13.00000 +0.21 |
13.10 | 12.90 | 12.95 | 23,020 |
| 18 Apr 17 |
12.79000 +0.14 |
12.79 | 12.56 | 12.72 | 27,775 |
| 13 Apr 17 |
12.65000 -0.35 |
13.08 | 12.62 | 13.00 | 31,369 |
| 12 Apr 17 |
13.00000 -0.15 |
13.29 | 13.00 | 13.08 | 19,315 |
| 11 Apr 17 |
13.15000 -0.11 |
13.26 | 13.07 | 13.21 | 7,169 |
| 10 Apr 17 |
13.26000 -0.19 |
13.52 | 13.26 | 13.39 | 9,602 |
| 07 Apr 17 |
13.45000 -0.13 |
13.55 | 13.39 | 13.55 | 8,725 |
| 06 Apr 17 |
13.58000 +0.00 |
13.58 | 13.37 | 13.58 | 8,954 |
| 05 Apr 17 |
13.58000 -0.11 |
13.69 | 13.45 | 13.69 | 19,502 |
| 04 Apr 17 |
13.69000 +0.00 |
13.80 | 13.58 | 13.64 | 19,329 |
| 03 Apr 17 |
13.69000 +0.06 |
13.69 | 13.56 | 13.64 | 5,195 |
| 31 Mar 17 |
13.63000 +0.19 |
13.63 | 13.42 | 13.46 | 13,060 |
| 30 Mar 17 |
13.44000 -0.11 |
13.62 | 13.42 | 13.56 | 7,302 |
| 29 Mar 17 |
13.55000 +0.39 |
13.67 | 13.18 | 13.20 | 50,663 |
| 28 Mar 17 |
13.16000 +0.05 |
13.23 | 13.05 | 13.23 | 7,739 |
| 27 Mar 17 |
13.11000 +0.09 |
13.18 | 13.00 | 13.09 | 14,196 |
| 24 Mar 17 |
13.02000 +0.44 |
13.18 | 12.59 | 12.59 | 55,630 |
| 23 Mar 17 |
12.58000 +0.38 |
12.59 | 12.14 | 12.14 | 15,084 |
| 22 Mar 17 |
12.20000 -0.19 |
12.40 | 12.06 | 12.40 | 39,166 |
| 21 Mar 17 |
12.39000 -0.11 |
12.60 | 12.33 | 12.60 | 25,096 |
| 20 Mar 17 |
12.50000 -0.30 |
12.88 | 12.48 | 12.81 | 25,947 |
| 17 Mar 17 |
12.80000 -0.04 |
12.84 | 12.64 | 12.81 | 20,260 |
| 16 Mar 17 |
12.84000 -0.07 |
12.98 | 12.80 | 12.96 | 39,367 |
| 15 Mar 17 |
12.91000 -0.61 |
13.45 | 12.83 | 13.42 | 239,621 |
| 14 Mar 17 |
13.52000 -0.03 |
13.70 | 13.45 | 13.50 | 23,813 |
| 13 Mar 17 |
13.55000 -0.60 |
13.93 | 13.47 | 13.93 | 27,341 |
| 10 Mar 17 |
14.15000 -0.03 |
14.17 | 14.06 | 14.15 | 7,287 |
| 09 Mar 17 |
14.18000 +0.09 |
14.18 | 14.09 | 14.09 | 6,297 |
| 08 Mar 17 |
14.09000 +0.14 |
14.09 | 13.83 | 13.89 | 10,838 |
| 07 Mar 17 |
13.95000 +0.06 |
14.10 | 13.82 | 13.88 | 43,391 |
| 06 Mar 17 |
13.89000 +0.05 |
13.91 | 13.81 | 13.90 | 9,438 |
| 03 Mar 17 |
13.84000 +0.06 |
13.88 | 13.75 | 13.79 | 16,772 |
| 02 Mar 17 |
13.78000 +0.24 |
13.78 | 13.46 | 13.54 | 19,760 |
| 01 Mar 17 |
13.54000 +0.09 |
13.59 | 13.42 | 13.42 | 11,339 |
| 28 Feb 17 |
13.45000 +0.01 |
13.46 | 13.30 | 13.36 | 12,675 |
| 27 Feb 17 |
13.44000 -0.14 |
13.61 | 13.44 | 13.51 | 11,527 |
| 24 Feb 17 |
13.58000 +0.09 |
13.59 | 13.40 | 13.47 | 23,166 |
| 23 Feb 17 |
13.49000 -0.11 |
13.54 | 13.37 | 13.50 | 40,995 |
| 22 Feb 17 |
13.60000 -0.05 |
13.65 | 13.52 | 13.60 | 10,143 |
| 21 Feb 17 |
13.65000 -0.06 |
13.70 | 13.57 | 13.68 | 27,639 |
| 20 Feb 17 |
13.71000 -0.09 |
13.80 | 13.65 | 13.68 | 7,829 |
| 17 Feb 17 |
13.80000 +0.00 |
13.83 | 13.61 | 13.81 | 20,587 |
| 16 Feb 17 |
13.80000 +0.00 |
13.82 | 13.65 | 13.80 | 35,247 |
| 15 Feb 17 |
13.80000 -1.30 |
13.98 | 13.05 | 13.62 | 146,970 |
| 14 Feb 17 |
15.10000 -0.27 |
15.36 | 14.53 | 15.36 | 69,882 |
| 13 Feb 17 |
15.37000 -0.01 |
15.46 | 15.20 | 15.24 | 17,509 |
| 10 Feb 17 |
15.38000 -0.02 |
15.48 | 15.32 | 15.35 | 7,304 |
| 09 Feb 17 |
15.40000 +0.07 |
15.47 | 15.25 | 15.33 | 25,024 |
| 08 Feb 17 |
15.33000 -0.35 |
15.56 | 15.25 | 15.56 | 36,487 |
| 07 Feb 17 |
15.68000 +0.25 |
15.70 | 15.53 | 15.55 | 21,693 |
| 06 Feb 17 |
15.43000 +0.10 |
15.55 | 15.30 | 15.30 | 22,358 |
| 03 Feb 17 |
15.33000 +0.18 |
15.39 | 15.01 | 15.22 | 85,788 |
| 02 Feb 17 |
15.15000 +0.00 |
15.29 | 15.12 | 15.14 | 7,387 |
| 01 Feb 17 |
15.15000 +0.10 |
15.35 | 14.95 | 15.12 | 31,777 |
| 31 Jan 17 |
15.05000 +0.33 |
15.20 | 14.71 | 14.71 | 32,946 |
| 30 Jan 17 |
14.72000 -0.18 |
14.90 | 14.65 | 14.89 | 9,100 |
| 27 Jan 17 |
14.90000 -0.18 |
15.14 | 14.73 | 15.00 | 33,219 |
| 26 Jan 17 |
15.08000 -0.01 |
15.10 | 14.95 | 15.00 | 19,198 |
| 25 Jan 17 |
15.09000 +0.17 |
15.10 | 14.88 | 14.88 | 10,393 |
| 24 Jan 17 |
14.92000 -0.07 |
14.99 | 14.87 | 14.92 | 4,216 |
| 23 Jan 17 |
14.99000 -0.11 |
15.10 | 14.90 | 15.00 | 7,532 |
| 20 Jan 17 |
15.10000 -0.03 |
15.13 | 14.79 | 15.06 | 11,612 |
| 19 Jan 17 |
15.13000 +0.33 |
15.14 | 14.70 | 14.74 | 25,641 |
| 18 Jan 17 |
14.80000 +0.01 |
14.86 | 14.78 | 14.79 | 23,479 |
| 17 Jan 17 |
14.79000 -0.01 |
14.83 | 14.61 | 14.72 | 8,092 |
| 16 Jan 17 |
14.80000 +0.07 |
14.80 | 14.67 | 14.80 | 19,222 |
| 13 Jan 17 |
14.73000 -0.05 |
14.99 | 14.63 | 14.99 | 12,155 |
| 12 Jan 17 |
14.78000 +0.15 |
14.98 | 14.61 | 14.67 | 23,057 |
| 11 Jan 17 |
14.63000 +0.17 |
14.92 | 14.41 | 14.41 | 39,437 |
| 10 Jan 17 |
14.46000 +0.06 |
14.58 | 14.37 | 14.40 | 11,352 |
| 09 Jan 17 |
14.40000 +0.00 |
14.45 | 14.38 | 14.40 | 11,536 |
| 06 Jan 17 |
14.40000 -0.06 |
14.46 | 14.38 | 14.46 | 9,987 |
| 05 Jan 17 |
14.46000 -0.04 |
14.51 | 14.35 | 14.35 | 8,709 |
| 04 Jan 17 |
14.50000 +0.20 |
14.50 | 14.28 | 14.28 | 16,402 |
| 03 Jan 17 |
14.30000 +0.24 |
14.34 | 14.06 | 14.06 | 14,238 |
| 02 Jan 17 |
14.06000 +0.00 |
14.06 | 13.98 | 14.06 | 4,040 |
| 30 Dec 16 |
14.06000 +0.14 |
14.07 | 13.97 | 14.07 | 7,505 |
| 29 Dec 16 |
13.92000 -0.03 |
14.09 | 13.80 | 13.95 | 15,792 |
| 28 Dec 16 |
13.95000 -0.24 |
14.23 | 13.95 | 14.12 | 10,449 |
| 27 Dec 16 |
14.19000 +0.36 |
14.19 | 13.76 | 13.76 | 24,064 |
| 23 Dec 16 |
13.83000 +0.23 |
13.84 | 13.56 | 13.56 | 15,171 |
| 22 Dec 16 |
13.60000 +0.24 |
13.72 | 13.28 | 13.28 | 43,615 |
| 21 Dec 16 |
13.36000 +0.24 |
13.45 | 13.05 | 13.05 | 27,279 |
| 20 Dec 16 |
13.12000 -0.28 |
13.59 | 13.00 | 13.40 | 43,424 |
| 19 Dec 16 |
13.40000 +0.19 |
13.49 | 13.25 | 13.25 | 12,354 |
| 16 Dec 16 |
13.21000 +0.16 |
13.43 | 13.04 | 13.05 | 42,246 |
| 15 Dec 16 |
13.05000 +0.17 |
13.16 | 12.81 | 12.89 | 19,953 |
| 14 Dec 16 |
12.88000 +0.03 |
12.99 | 12.74 | 12.85 | 31,616 |
| 13 Dec 16 |
12.85000 -0.24 |
13.12 | 12.75 | 13.03 | 184,789 |
| 12 Dec 16 |
13.09000 -0.50 |
13.58 | 13.03 | 13.58 | 33,417 |
| 09 Dec 16 |
13.59000 -0.11 |
13.67 | 13.35 | 13.67 | 23,722 |
| 08 Dec 16 |
13.70000 +0.03 |
14.12 | 13.70 | 13.80 | 77,776 |
| 07 Dec 16 |
13.67000 +0.64 |
13.68 | 13.09 | 13.10 | 35,311 |
| 06 Dec 16 |
13.03000 +0.53 |
13.10 | 12.42 | 12.50 | 34,198 |
| 05 Dec 16 |
12.50000 +0.03 |
12.60 | 12.46 | 12.46 | 3,226 |
| 02 Dec 16 |
12.47000 -0.20 |
12.61 | 12.47 | 12.60 | 5,448 |
| 01 Dec 16 |
12.67000 +0.00 |
12.67 | 12.46 | 12.65 | 13,303 |
| 30 Nov 16 |
12.67000 +0.07 |
12.67 | 12.46 | 12.59 | 6,563 |
| 29 Nov 16 |
12.60000 +0.10 |
12.75 | 12.47 | 12.47 | 27,493 |
| 28 Nov 16 |
12.50000 -0.20 |
12.75 | 12.46 | 12.70 | 6,560 |
| 25 Nov 16 |
12.70000 +0.00 |
12.75 | 12.63 | 12.63 | 2,946 |
| 24 Nov 16 |
12.70000 +0.12 |
12.80 | 12.53 | 12.63 | 14,629 |
| 23 Nov 16 |
12.58000 -0.07 |
12.65 | 12.51 | 12.65 | 3,086 |
| 22 Nov 16 |
12.65000 +0.18 |
12.69 | 12.50 | 12.50 | 8,394 |
| 21 Nov 16 |
12.47000 -0.08 |
12.56 | 12.41 | 12.50 | 7,637 |
| 18 Nov 16 |
12.55000 -0.15 |
12.70 | 12.55 | 12.70 | 3,460 |
| 17 Nov 16 |
12.70000 -0.09 |
12.78 | 12.55 | 12.68 | 7,064 |
| 16 Nov 16 |
12.79000 -0.05 |
12.80 | 12.58 | 12.70 | 21,848 |
| 15 Nov 16 |
12.84000 +0.24 |
12.84 | 12.60 | 12.60 | 40,447 |
| 14 Nov 16 |
12.60000 +0.09 |
12.65 | 12.45 | 12.58 | 4,407 |
| 11 Nov 16 |
12.51000 -0.05 |
12.70 | 12.51 | 12.55 | 7,314 |
| 10 Nov 16 |
12.56000 +0.24 |
12.70 | 12.38 | 12.40 | 19,517 |
| 09 Nov 16 |
12.32000 +0.18 |
12.32 | 11.79 | 12.05 | 25,410 |
| 08 Nov 16 |
12.14000 +0.02 |
12.19 | 12.14 | 12.19 | 2,659 |
| 07 Nov 16 |
12.12000 -0.09 |
12.45 | 12.12 | 12.45 | 5,025 |
| 04 Nov 16 |
12.21000 -0.48 |
12.65 | 12.20 | 12.60 | 8,254 |
| 03 Nov 16 |
12.69000 +0.09 |
12.72 | 12.45 | 12.62 | 13,215 |
| 02 Nov 16 |
12.60000 +0.00 |
12.63 | 12.52 | 12.52 | 8,627 |
| 01 Nov 16 |
12.60000 -0.02 |
12.69 | 12.50 | 12.65 | 5,894 |
| 31 Oct 16 |
12.62000 +0.27 |
12.62 | 12.40 | 12.40 | 5,413 |
| 28 Oct 16 |
12.35000 +0.13 |
12.37 | 12.20 | 12.26 | 5,420 |
| 27 Oct 16 |
12.22000 -0.04 |
12.37 | 12.20 | 12.30 | 6,193 |
| 26 Oct 16 |
12.26000 -0.04 |
12.35 | 12.25 | 12.25 | 8,763 |
| 25 Oct 16 |
12.30000 -0.21 |
12.60 | 12.28 | 12.51 | 16,819 |
| 24 Oct 16 |
12.51000 +0.01 |
12.65 | 12.50 | 12.51 | 5,094 |
| 21 Oct 16 |
12.50000 -0.10 |
12.67 | 12.50 | 12.67 | 10,240 |
| 20 Oct 16 |
12.60000 +0.00 |
12.74 | 12.53 | 12.57 | 10,971 |
| 19 Oct 16 |
12.60000 -0.59 |
12.85 | 12.53 | 12.85 | 51,870 |
| 18 Oct 16 |
13.19000 +0.25 |
13.23 | 12.86 | 12.86 | 12,258 |
| 17 Oct 16 |
12.94000 -0.07 |
13.08 | 12.87 | 12.99 | 5,362 |
| 14 Oct 16 |
13.01000 +0.06 |
13.17 | 12.91 | 13.02 | 22,323 |
| 13 Oct 16 |
12.95000 -0.14 |
13.22 | 12.95 | 13.08 | 8,072 |
| 12 Oct 16 |
13.09000 +0.39 |
13.25 | 12.70 | 12.77 | 14,140 |
| 11 Oct 16 |
12.70000 -0.09 |
12.86 | 12.70 | 12.85 | 8,916 |
| 10 Oct 16 |
12.79000 +0.04 |
12.90 | 12.69 | 12.90 | 8,831 |
| 07 Oct 16 |
12.75000 -0.40 |
13.14 | 12.65 | 13.08 | 23,232 |
| 06 Oct 16 |
13.15000 -0.10 |
13.28 | 13.06 | 13.28 | 10,180 |
| 05 Oct 16 |
13.25000 +0.09 |
13.25 | 13.07 | 13.13 | 9,886 |
| 04 Oct 16 |
13.16000 -0.11 |
13.36 | 13.13 | 13.27 | 11,826 |
| 03 Oct 16 |
13.27000 -0.19 |
13.49 | 13.16 | 13.49 | 7,714 |
| 30 Sep 16 |
13.46000 +0.06 |
13.46 | 13.11 | 13.40 | 16,871 |
| 29 Sep 16 |
13.40000 +0.07 |
13.46 | 13.33 | 13.46 | 7,975 |
| 28 Sep 16 |
13.33000 +0.30 |
13.35 | 13.04 | 13.04 | 19,585 |
| 27 Sep 16 |
13.03000 -0.16 |
13.20 | 13.03 | 13.20 | 15,421 |
| 26 Sep 16 |
13.19000 +0.09 |
13.30 | 13.01 | 13.10 | 20,839 |
| 23 Sep 16 |
13.10000 -0.07 |
13.20 | 13.06 | 13.10 | 5,778 |
| 22 Sep 16 |
13.17000 +0.14 |
13.19 | 13.02 | 13.03 | 13,716 |
| 21 Sep 16 |
13.03000 -0.15 |
13.17 | 13.03 | 13.13 | 11,178 |
| 20 Sep 16 |
13.18000 +0.06 |
13.18 | 13.00 | 13.07 | 12,480 |
| 19 Sep 16 |
13.12000 +0.03 |
13.20 | 13.06 | 13.10 | 17,038 |
| 16 Sep 16 |
13.09000 +0.14 |
13.09 | 12.95 | 13.00 | 32,844 |
| 15 Sep 16 |
12.95000 +0.09 |
13.10 | 12.86 | 12.98 | 25,169 |
| 14 Sep 16 |
12.86000 -0.37 |
13.21 | 12.86 | 13.12 | 25,555 |
| 13 Sep 16 |
13.23000 +0.13 |
13.35 | 13.21 | 13.26 | 21,451 |
| 12 Sep 16 |
13.10000 -0.35 |
13.50 | 12.90 | 13.50 | 188,118 |
| 09 Sep 16 |
13.45000 +0.05 |
13.54 | 13.36 | 13.50 | 80,974 |
| 08 Sep 16 |
13.40000 -0.95 |
14.00 | 13.37 | 14.00 | 345,487 |
| 07 Sep 16 |
14.35000 -1.25 |
15.11 | 14.31 | 15.11 | 49,480 |
| 06 Sep 16 |
15.60000 +0.10 |
15.79 | 15.50 | 15.55 | 17,783 |
| 05 Sep 16 |
15.50000 -0.30 |
16.00 | 15.50 | 15.90 | 25,972 |
| 02 Sep 16 |
15.80000 +0.31 |
15.90 | 15.38 | 15.50 | 45,116 |
| 01 Sep 16 |
15.49000 +0.12 |
15.56 | 15.30 | 15.34 | 10,165 |
| 31 Aug 16 |
15.37000 +0.09 |
15.47 | 15.24 | 15.30 | 18,415 |
| 30 Aug 16 |
15.28000 +0.25 |
15.28 | 15.03 | 15.03 | 8,056 |
| 29 Aug 16 |
15.03000 +0.08 |
15.06 | 14.96 | 14.96 | 9,044 |
| 26 Aug 16 |
14.95000 +0.20 |
14.95 | 14.76 | 14.81 | 26,504 |
| 25 Aug 16 |
14.75000 -0.09 |
14.83 | 14.72 | 14.83 | 4,121 |
| 24 Aug 16 |
14.84000 +0.12 |
14.84 | 14.68 | 14.75 | 3,082 |
| 23 Aug 16 |
14.72000 +0.30 |
14.72 | 14.40 | 14.40 | 22,880 |
| 22 Aug 16 |
14.42000 +0.13 |
14.42 | 14.34 | 14.42 | 12,749 |
| 19 Aug 16 |
14.29000 -0.07 |
14.43 | 14.16 | 14.33 | 12,308 |
| 18 Aug 16 |
14.36000 -0.02 |
14.51 | 14.26 | 14.51 | 3,743 |
| 17 Aug 16 |
14.38000 +0.10 |
14.47 | 14.38 | 14.47 | 3,181 |
| 16 Aug 16 |
14.28000 -0.20 |
14.61 | 14.28 | 14.42 | 9,314 |
| 15 Aug 16 |
14.48000 -0.30 |
14.85 | 14.48 | 14.84 | 14,349 |
| 12 Aug 16 |
14.78000 +0.26 |
14.80 | 14.42 | 14.42 | 13,482 |
| 11 Aug 16 |
14.52000 +0.18 |
14.52 | 14.26 | 14.26 | 6,818 |
| 10 Aug 16 |
14.34000 +0.24 |
14.37 | 14.10 | 14.10 | 7,139 |
| 09 Aug 16 |
14.10000 +0.05 |
14.25 | 14.00 | 14.05 | 28,299 |
| 08 Aug 16 |
14.05000 +0.04 |
14.13 | 14.05 | 14.05 | 2,011 |
| 05 Aug 16 |
14.01000 -0.12 |
14.25 | 14.00 | 14.14 | 6,629 |
| 04 Aug 16 |
14.13000 -0.12 |
14.29 | 14.13 | 14.25 | 3,423 |
| 03 Aug 16 |
14.25000 -0.09 |
14.34 | 14.17 | 14.34 | 3,803 |
| 02 Aug 16 |
14.34000 +0.12 |
14.44 | 14.25 | 14.32 | 9,000 |
| 01 Aug 16 |
14.22000 +0.30 |
14.36 | 13.96 | 13.96 | 2,601 |
| 29 Jul 16 |
13.92000 +0.07 |
13.93 | 13.75 | 13.93 | 24,832 |
| 28 Jul 16 |
13.85000 +0.00 |
13.95 | 13.85 | 13.85 | 12,496 |
| 27 Jul 16 |
13.85000 +0.02 |
13.85 | 13.71 | 13.71 | 5,776 |
| 26 Jul 16 |
13.83000 -0.01 |
13.85 | 13.68 | 13.85 | 4,729 |
| 25 Jul 16 |
13.84000 +0.18 |
13.85 | 13.77 | 13.78 | 3,906 |
| 22 Jul 16 |
13.66000 -0.24 |
13.92 | 13.66 | 13.78 | 7,599 |
| 21 Jul 16 |
13.90000 -0.13 |
14.05 | 13.76 | 13.92 | 12,124 |
| 20 Jul 16 |
14.03000 +0.28 |
14.07 | 13.70 | 13.70 | 6,413 |
| 19 Jul 16 |
13.75000 -0.17 |
14.01 | 13.75 | 13.80 | 4,345 |
| 18 Jul 16 |
13.92000 +0.00 |
14.00 | 13.75 | 13.80 | 15,052 |
| 15 Jul 16 |
13.92000 -0.12 |
14.05 | 13.92 | 14.05 | 2,106 |
| 14 Jul 16 |
14.04000 +0.28 |
14.05 | 13.81 | 13.81 | 8,640 |
| 13 Jul 16 |
13.76000 -0.01 |
13.98 | 13.74 | 13.89 | 4,641 |
| 12 Jul 16 |
13.77000 -0.22 |
14.03 | 13.77 | 14.00 | 5,900 |
| 11 Jul 16 |
13.99000 +0.09 |
14.01 | 13.75 | 13.75 | 2,806 |
| 08 Jul 16 |
13.90000 +0.08 |
13.90 | 13.64 | 13.70 | 3,863 |
| 07 Jul 16 |
13.82000 +0.37 |
13.82 | 13.45 | 13.45 | 4,206 |
| 06 Jul 16 |
13.45000 +0.05 |
13.65 | 13.30 | 13.41 | 8,293 |
| 05 Jul 16 |
13.40000 -0.16 |
13.64 | 13.40 | 13.46 | 19,370 |
| 04 Jul 16 |
13.56000 -0.33 |
14.01 | 13.56 | 14.01 | 12,120 |
| 01 Jul 16 |
13.89000 +0.15 |
14.06 | 13.83 | 13.86 | 12,590 |
| 30 Jun 16 |
13.74000 +0.39 |
13.87 | 13.50 | 13.50 | 28,780 |
| 29 Jun 16 |
13.35000 -0.45 |
14.05 | 13.35 | 13.92 | 20,686 |
| 28 Jun 16 |
13.80000 +0.30 |
13.96 | 13.50 | 13.50 | 15,616 |
| 27 Jun 16 |
13.50000 -0.50 |
13.95 | 13.50 | 13.95 | 19,671 |
| 24 Jun 16 |
14.00000 -1.24 |
14.35 | 13.05 | 13.13 | 43,561 |
| 23 Jun 16 |
15.24000 +0.46 |
15.24 | 14.75 | 14.75 | 15,413 |
| 22 Jun 16 |
14.78000 -0.22 |
14.99 | 14.77 | 14.84 | 5,943 |
| 21 Jun 16 |
15.00000 -0.05 |
15.04 | 14.89 | 15.03 | 8,451 |
| 20 Jun 16 |
15.05000 +0.44 |
15.19 | 14.88 | 15.00 | 24,960 |
| 17 Jun 16 |
14.61000 -0.42 |
15.22 | 14.61 | 15.15 | 45,263 |
| 16 Jun 16 |
15.03000 +0.03 |
15.22 | 14.90 | 15.00 | 30,390 |
| 15 Jun 16 |
15.00000 +0.05 |
15.07 | 14.83 | 14.83 | 10,396 |
| 14 Jun 16 |
14.95000 -0.44 |
15.28 | 14.80 | 15.27 | 21,107 |
| 13 Jun 16 |
15.39000 -0.14 |
15.60 | 15.28 | 15.50 | 16,977 |
| 10 Jun 16 |
15.53000 +0.19 |
15.60 | 15.30 | 15.30 | 7,655 |
| 09 Jun 16 |
15.34000 -0.10 |
15.45 | 15.27 | 15.45 | 5,282 |
| 08 Jun 16 |
15.44000 +0.06 |
15.44 | 15.26 | 15.31 | 8,529 |
| 07 Jun 16 |
15.38000 +0.14 |
15.56 | 15.13 | 15.13 | 8,434 |
| 06 Jun 16 |
15.24000 -0.09 |
15.45 | 14.99 | 15.45 | 8,149 |
| 03 Jun 16 |
15.33000 -0.38 |
15.85 | 15.32 | 15.71 | 20,108 |
| 02 Jun 16 |
15.71000 +0.33 |
15.71 | 15.21 | 15.21 | 9,432 |
| 01 Jun 16 |
15.38000 +0.28 |
15.40 | 14.93 | 14.99 | 6,007 |
| 31 May 16 |
15.10000 -0.50 |
15.75 | 15.10 | 15.72 | 24,949 |
| 30 May 16 |
15.60000 -0.30 |
15.78 | 15.53 | 15.78 | 3,277 |
| 27 May 16 |
15.90000 +0.02 |
15.90 | 15.64 | 15.64 | 25,249 |
| 26 May 16 |
15.88000 +0.12 |
16.01 | 15.65 | 15.76 | 34,015 |
| 25 May 16 |
15.76000 +0.01 |
15.78 | 15.50 | 15.75 | 37,967 |
| 24 May 16 |
15.75000 +0.10 |
15.75 | 15.51 | 15.63 | 55,418 |
| 23 May 16 |
15.65000 +0.15 |
15.70 | 15.45 | 15.64 | 17,061 |
| 20 May 16 |
15.50000 +0.41 |
15.65 | 15.20 | 15.20 | 38,222 |
| 19 May 16 |
15.09000 +0.39 |
15.12 | 14.59 | 14.59 | 43,916 |
| 18 May 16 |
14.70000 +0.22 |
14.70 | 14.50 | 14.65 | 17,196 |
| 17 May 16 |
14.48000 -0.10 |
14.68 | 14.38 | 14.60 | 13,861 |
| 16 May 16 |
14.58000 +0.31 |
14.58 | 14.20 | 14.26 | 14,142 |
| 13 May 16 |
14.27000 +0.27 |
14.27 | 14.00 | 14.00 | 7,764 |
| 12 May 16 |
14.00000 -0.10 |
14.17 | 14.00 | 14.17 | 2,656 |
| 11 May 16 |
14.10000 +0.14 |
14.17 | 13.96 | 13.96 | 4,468 |
| 10 May 16 |
13.96000 +0.41 |
14.22 | 13.59 | 13.59 | 17,480 |
| 09 May 16 |
13.55000 -0.19 |
13.79 | 13.55 | 13.62 | 8,803 |
| 06 May 16 |
13.74000 -0.14 |
13.89 | 13.53 | 13.89 | 8,041 |
| 05 May 16 |
13.88000 +0.07 |
13.94 | 13.70 | 13.94 | 2,332 |
| 04 May 16 |
13.81000 +0.19 |
13.81 | 13.56 | 13.74 | 3,773 |
| 03 May 16 |
13.62000 -0.14 |
13.98 | 13.62 | 13.88 | 9,963 |
| 02 May 16 |
13.76000 +0.11 |
13.78 | 13.65 | 13.65 | 1,944 |
| 29 Apr 16 |
13.65000 -0.07 |
13.74 | 13.60 | 13.60 | 10,428 |
| 28 Apr 16 |
13.72000 -0.17 |
13.93 | 13.72 | 13.80 | 7,874 |
| 27 Apr 16 |
13.89000 -0.10 |
14.18 | 13.87 | 14.18 | 23,525 |
| 26 Apr 16 |
13.99000 +0.01 |
14.19 | 13.86 | 13.86 | 11,476 |
| 25 Apr 16 |
13.98000 +0.22 |
13.99 | 13.84 | 13.88 | 6,408 |
| 22 Apr 16 |
13.76000 -0.44 |
14.15 | 13.56 | 14.15 | 15,153 |
| 21 Apr 16 |
14.20000 -0.24 |
14.48 | 14.05 | 14.48 | 12,957 |
| 20 Apr 16 |
14.44000 +0.30 |
14.47 | 14.28 | 14.45 | 21,287 |
| 19 Apr 16 |
14.14000 -0.23 |
14.45 | 14.10 | 14.33 | 14,453 |
| 18 Apr 16 |
14.37000 +0.47 |
14.49 | 13.84 | 13.86 | 28,790 |
| 15 Apr 16 |
13.90000 +0.20 |
13.90 | 13.61 | 13.64 | 8,272 |
| 14 Apr 16 |
13.70000 +0.17 |
13.74 | 13.47 | 13.60 | 5,378 |
| 13 Apr 16 |
13.53000 +0.31 |
13.60 | 13.30 | 13.30 | 4,800 |
| 12 Apr 16 |
13.22000 -0.07 |
13.41 | 13.22 | 13.41 | 2,523 |
| 11 Apr 16 |
13.29000 +0.19 |
13.42 | 13.10 | 13.10 | 3,844 |
| 08 Apr 16 |
13.10000 +0.05 |
13.31 | 13.10 | 13.10 | 3,081 |
| 07 Apr 16 |
13.05000 -0.15 |
13.41 | 12.93 | 13.32 | 13,934 |
| 06 Apr 16 |
13.20000 -0.05 |
13.55 | 13.20 | 13.45 | 9,894 |
| 05 Apr 16 |
13.25000 -0.25 |
13.54 | 13.25 | 13.50 | 6,489 |
| 04 Apr 16 |
13.50000 -0.11 |
13.80 | 13.25 | 13.73 | 17,571 |
| 01 Apr 16 |
13.61000 -0.39 |
14.10 | 13.61 | 14.00 | 12,151 |
| 31 Mar 16 |
14.00000 +0.04 |
14.08 | 13.94 | 14.04 | 6,293 |
| 30 Mar 16 |
13.96000 +0.21 |
14.05 | 13.75 | 13.87 | 5,813 |
| 29 Mar 16 |
13.75000 -0.08 |
13.93 | 13.73 | 13.80 | 3,587 |
| 24 Mar 16 |
13.83000 -0.05 |
14.00 | 13.82 | 13.90 | 7,266 |
| 23 Mar 16 |
13.88000 +0.00 |
14.08 | 13.88 | 13.89 | 6,294 |
| 22 Mar 16 |
13.88000 -0.20 |
14.09 | 13.87 | 14.02 | 7,734 |
| 21 Mar 16 |
14.08000 -0.12 |
14.16 | 14.02 | 14.05 | 8,417 |
| 18 Mar 16 |
14.20000 +0.22 |
14.29 | 14.02 | 14.02 | 11,600 |
| 17 Mar 16 |
13.98000 -0.17 |
14.13 | 13.92 | 14.12 | 8,216 |
| 16 Mar 16 |
14.15000 +0.18 |
14.21 | 13.97 | 14.00 | 13,657 |
| 15 Mar 16 |
13.97000 +0.12 |
14.00 | 13.78 | 13.78 | 13,613 |
| 14 Mar 16 |
13.85000 -0.06 |
13.93 | 13.71 | 13.85 | 10,461 |
| 11 Mar 16 |
13.91000 +0.05 |
13.97 | 13.79 | 13.86 | 8,541 |
| 10 Mar 16 |
13.86000 -0.18 |
14.15 | 13.86 | 14.05 | 29,235 |
| 09 Mar 16 |
14.04000 -0.56 |
14.28 | 13.50 | 14.00 | 104,185 |
| 08 Mar 16 |
14.60000 -0.10 |
14.69 | 14.29 | 14.69 | 22,577 |
| 07 Mar 16 |
14.70000 +0.35 |
14.70 | 14.20 | 14.30 | 19,497 |
| 04 Mar 16 |
14.35000 +0.37 |
14.38 | 13.72 | 13.72 | 24,590 |
| 03 Mar 16 |
13.98000 +0.45 |
13.99 | 13.41 | 13.41 | 13,692 |
| 02 Mar 16 |
13.53000 -0.11 |
13.66 | 13.43 | 13.65 | 8,947 |
| 01 Mar 16 |
13.64000 +0.20 |
13.64 | 13.41 | 13.58 | 8,013 |
| 29 Feb 16 |
13.44000 +0.19 |
13.56 | 13.11 | 13.11 | 17,698 |
| 26 Feb 16 |
13.25000 +0.00 |
13.50 | 13.25 | 13.47 | 9,477 |
| 25 Feb 16 |
13.25000 -0.01 |
13.40 | 13.25 | 13.40 | 5,912 |
| 24 Feb 16 |
13.26000 +0.01 |
13.40 | 13.25 | 13.25 | 11,629 |
| 23 Feb 16 |
13.25000 -0.07 |
13.40 | 13.20 | 13.40 | 11,352 |
| 22 Feb 16 |
13.32000 -0.23 |
13.40 | 13.14 | 13.40 | 26,507 |
| 19 Feb 16 |
13.55000 -0.23 |
13.84 | 13.55 | 13.57 | 15,853 |
| 18 Feb 16 |
13.78000 +0.25 |
13.85 | 13.60 | 13.67 | 14,352 |
| 17 Feb 16 |
13.53000 +0.73 |
13.69 | 13.10 | 13.10 | 45,290 |
| 16 Feb 16 |
12.80000 -0.02 |
13.10 | 12.78 | 12.96 | 19,097 |
| 15 Feb 16 |
12.82000 +0.21 |
12.94 | 12.60 | 12.94 | 13,819 |
| 12 Feb 16 |
12.61000 +0.06 |
12.78 | 12.53 | 12.69 | 7,952 |
| 11 Feb 16 |
12.55000 -0.45 |
12.99 | 12.53 | 12.90 | 23,739 |
| 10 Feb 16 |
13.00000 +0.25 |
13.17 | 12.80 | 12.80 | 10,050 |
| 09 Feb 16 |
12.75000 -0.90 |
13.57 | 12.75 | 13.53 | 26,889 |
| 08 Feb 16 |
13.65000 -0.55 |
14.27 | 13.60 | 14.20 | 18,584 |
| 05 Feb 16 |
14.20000 +0.25 |
14.39 | 14.00 | 14.02 | 21,330 |
| 04 Feb 16 |
13.95000 +0.38 |
14.17 | 13.70 | 14.17 | 19,969 |
| 03 Feb 16 |
13.57000 +0.06 |
13.98 | 13.40 | 13.45 | 14,550 |
| 02 Feb 16 |
13.51000 -0.19 |
13.65 | 13.50 | 13.64 | 4,642 |
| 01 Feb 16 |
13.70000 -0.15 |
13.85 | 13.59 | 13.65 | 5,744 |
| 29 Jan 16 |
13.85000 -0.09 |
14.03 | 13.80 | 14.00 | 32,539 |
| 28 Jan 16 |
13.94000 -0.20 |
14.25 | 13.80 | 14.14 | 13,161 |
| 27 Jan 16 |
14.14000 +0.07 |
14.15 | 13.86 | 14.11 | 6,271 |
| 26 Jan 16 |
14.07000 +0.22 |
14.07 | 13.30 | 13.84 | 25,209 |
| 25 Jan 16 |
13.85000 +0.00 |
14.10 | 13.65 | 14.10 | 8,236 |
| 22 Jan 16 |
13.85000 +0.42 |
14.24 | 13.55 | 13.56 | 24,059 |
| 21 Jan 16 |
13.43000 +0.58 |
13.63 | 12.86 | 12.86 | 20,702 |
| 20 Jan 16 |
12.85000 -0.43 |
13.27 | 12.80 | 13.27 | 19,314 |
| 19 Jan 16 |
13.28000 +0.35 |
13.41 | 13.01 | 13.01 | 17,359 |
| 18 Jan 16 |
12.93000 -0.86 |
13.59 | 12.91 | 13.58 | 17,003 |
| 15 Jan 16 |
13.79000 -0.01 |
14.28 | 13.27 | 14.28 | 24,524 |
| 14 Jan 16 |
13.80000 -0.26 |
14.02 | 13.40 | 14.01 | 19,685 |
| 13 Jan 16 |
14.06000 -0.39 |
14.61 | 14.04 | 14.49 | 20,774 |
| 12 Jan 16 |
14.45000 +0.46 |
14.49 | 13.85 | 13.99 | 43,312 |
| 11 Jan 16 |
13.99000 -0.25 |
14.20 | 13.92 | 14.20 | 41,072 |
| 08 Jan 16 |
14.24000 +0.24 |
14.33 | 13.90 | 14.00 | 20,035 |
| 07 Jan 16 |
14.00000 -0.08 |
14.00 | 13.60 | 14.00 | 35,008 |
| 06 Jan 16 |
14.08000 -0.11 |
14.32 | 13.95 | 14.30 | 16,304 |
| 05 Jan 16 |
14.19000 +0.46 |
14.19 | 13.70 | 13.81 | 10,246 |
| 04 Jan 16 |
13.73000 -0.13 |
13.96 | 13.61 | 13.96 | 10,132 |
| 31 Dec 15 |
13.86000 -0.13 |
14.06 | 13.86 | 13.98 | 1,587 |
| 30 Dec 15 |
13.99000 -0.11 |
14.20 | 13.75 | 14.20 | 6,336 |
| 29 Dec 15 |
14.10000 +0.64 |
14.10 | 13.53 | 13.53 | 31,370 |
| 28 Dec 15 |
13.46000 +0.34 |
13.46 | 13.30 | 13.39 | 13,905 |
| 24 Dec 15 |
13.12000 -0.23 |
13.37 | 13.12 | 13.15 | 1,864 |
| 23 Dec 15 |
13.35000 +0.15 |
13.39 | 13.15 | 13.34 | 11,405 |
| 22 Dec 15 |
13.20000 +0.32 |
13.22 | 12.78 | 12.89 | 41,519 |
| 21 Dec 15 |
12.88000 -0.12 |
12.99 | 12.80 | 12.99 | 7,151 |
| 18 Dec 15 |
13.00000 +0.11 |
13.01 | 12.77 | 13.01 | 11,183 |
| 17 Dec 15 |
12.89000 -0.21 |
13.24 | 12.78 | 13.10 | 19,462 |
| 16 Dec 15 |
13.10000 +0.08 |
13.16 | 12.95 | 13.16 | 7,657 |
| 15 Dec 15 |
13.02000 +0.02 |
13.03 | 12.81 | 12.90 | 15,055 |
| 14 Dec 15 |
13.00000 -0.11 |
13.35 | 12.90 | 13.35 | 16,164 |
| 11 Dec 15 |
13.11000 -0.15 |
13.53 | 13.00 | 13.29 | 22,960 |
| 10 Dec 15 |
13.26000 +0.55 |
13.28 | 12.65 | 12.71 | 69,252 |
| 09 Dec 15 |
12.71000 -0.28 |
12.99 | 12.50 | 12.99 | 16,620 |
| 08 Dec 15 |
12.99000 +0.00 |
13.00 | 12.70 | 13.00 | 64,042 |
| 07 Dec 15 |
12.99000 +0.02 |
13.11 | 12.88 | 13.11 | 5,937 |
| 04 Dec 15 |
12.97000 +0.07 |
13.11 | 12.80 | 13.00 | 89,719 |
| 03 Dec 15 |
12.90000 -0.32 |
13.25 | 12.88 | 13.25 | 42,463 |
| 02 Dec 15 |
13.22000 +0.20 |
13.25 | 13.00 | 13.00 | 9,538 |
| 01 Dec 15 |
13.02000 +0.07 |
13.16 | 12.95 | 12.95 | 105,698 |
| 30 Nov 15 |
12.95000 +0.04 |
13.25 | 12.95 | 13.05 | 65,440 |
| 27 Nov 15 |
12.91000 -0.09 |
13.13 | 12.91 | 13.00 | 17,953 |
| 26 Nov 15 |
13.00000 +0.00 |
13.13 | 12.88 | 13.13 | 17,663 |
| 25 Nov 15 |
13.00000 +0.18 |
13.16 | 12.81 | 12.81 | 19,224 |
| 24 Nov 15 |
12.82000 -0.33 |
13.24 | 12.70 | 13.22 | 17,457 |
| 23 Nov 15 |
13.15000 -0.06 |
13.45 | 13.11 | 13.45 | 4,440 |
| 20 Nov 15 |
13.21000 +0.20 |
13.25 | 13.06 | 13.14 | 28,667 |
| 19 Nov 15 |
13.01000 -0.07 |
13.15 | 12.97 | 13.05 | 4,850 |
| 18 Nov 15 |
13.08000 +0.03 |
13.29 | 12.97 | 13.29 | 8,518 |
| 17 Nov 15 |
13.05000 +0.13 |
13.50 | 12.89 | 12.90 | 21,716 |
| 16 Nov 15 |
12.92000 +0.04 |
13.05 | 12.71 | 12.77 | 18,605 |
| 13 Nov 15 |
12.88000 -0.21 |
13.44 | 12.80 | 13.44 | 25,223 |
| 12 Nov 15 |
13.09000 +0.23 |
13.14 | 12.92 | 13.00 | 13,445 |
| 11 Nov 15 |
12.86000 +0.01 |
12.91 | 12.81 | 12.84 | 5,038 |
| 10 Nov 15 |
12.85000 -0.31 |
13.11 | 12.80 | 13.11 | 11,688 |
| 09 Nov 15 |
13.16000 -0.27 |
13.54 | 13.15 | 13.54 | 6,966 |
| 06 Nov 15 |
13.43000 -0.09 |
13.55 | 13.19 | 13.55 | 19,222 |
| 05 Nov 15 |
13.52000 +0.23 |
13.53 | 13.27 | 13.30 | 10,447 |
| 04 Nov 15 |
13.29000 +0.28 |
13.43 | 13.06 | 13.06 | 20,268 |
| 03 Nov 15 |
13.01000 -0.06 |
13.19 | 13.00 | 13.19 | 24,111 |
| 02 Nov 15 |
13.07000 +0.17 |
13.20 | 12.71 | 12.90 | 12,528 |
| 30 Oct 15 |
12.90000 +0.04 |
13.00 | 12.71 | 13.00 | 19,847 |
| 29 Oct 15 |
12.86000 -0.04 |
12.99 | 12.78 | 12.78 | 5,345 |
| 28 Oct 15 |
12.90000 +0.00 |
12.98 | 12.76 | 12.90 | 14,638 |
| 27 Oct 15 |
12.90000 -0.01 |
13.04 | 12.85 | 12.91 | 17,994 |
| 26 Oct 15 |
12.91000 -0.09 |
13.09 | 12.86 | 12.86 | 6,437 |
| 23 Oct 15 |
13.00000 +0.34 |
13.00 | 12.60 | 12.60 | 35,284 |
| 22 Oct 15 |
12.66000 +0.08 |
12.94 | 12.51 | 12.51 | 30,830 |
| 21 Oct 15 |
12.58000 +0.05 |
12.80 | 12.50 | 12.54 | 11,900 |
| 20 Oct 15 |
12.53000 -0.41 |
12.90 | 12.53 | 12.88 | 47,597 |
| 19 Oct 15 |
12.94000 -0.01 |
13.07 | 12.79 | 12.89 | 19,502 |
| 16 Oct 15 |
12.95000 -0.55 |
13.63 | 12.89 | 13.63 | 48,822 |
| 15 Oct 15 |
13.50000 +0.03 |
13.81 | 13.33 | 13.50 | 27,844 |
| 14 Oct 15 |
13.47000 -0.71 |
13.79 | 12.80 | 13.06 | 77,487 |
| 13 Oct 15 |
14.18000 +0.18 |
14.18 | 13.88 | 14.00 | 20,026 |
| 12 Oct 15 |
14.00000 +0.32 |
14.26 | 13.72 | 13.78 | 39,144 |
| 09 Oct 15 |
13.68000 +0.64 |
14.07 | 12.97 | 12.97 | 33,147 |
| 08 Oct 15 |
13.04000 +0.09 |
13.12 | 12.92 | 12.98 | 8,479 |
| 07 Oct 15 |
12.95000 +0.45 |
13.12 | 12.65 | 12.73 | 15,713 |
| 06 Oct 15 |
12.50000 +0.58 |
12.55 | 12.02 | 12.02 | 21,323 |
| 05 Oct 15 |
11.92000 +0.07 |
12.30 | 11.80 | 11.85 | 19,828 |
| 02 Oct 15 |
11.85000 -0.31 |
12.22 | 11.82 | 12.12 | 19,651 |
| 01 Oct 15 |
12.16000 -0.38 |
12.64 | 12.15 | 12.41 | 34,198 |
| 30 Sep 15 |
12.54000 -0.14 |
12.68 | 12.41 | 12.66 | 13,445 |
| 29 Sep 15 |
12.68000 -0.17 |
12.81 | 12.61 | 12.76 | 14,595 |
| 28 Sep 15 |
12.85000 -0.22 |
13.14 | 12.80 | 13.14 | 8,049 |
| 25 Sep 15 |
13.07000 +0.38 |
13.13 | 12.70 | 12.87 | 17,188 |
| 24 Sep 15 |
12.69000 -0.77 |
13.43 | 12.66 | 13.32 | 40,326 |
| 23 Sep 15 |
13.46000 +0.07 |
13.60 | 13.25 | 13.26 | 10,449 |
| 22 Sep 15 |
13.39000 -0.09 |
13.62 | 13.19 | 13.62 | 146,099 |
| 21 Sep 15 |
13.48000 +0.00 |
13.54 | 13.32 | 13.35 | 7,902 |
| 18 Sep 15 |
13.48000 -0.19 |
13.73 | 13.30 | 13.66 | 13,411 |
| 17 Sep 15 |
13.67000 -0.21 |
13.78 | 13.65 | 13.77 | 5,672 |
| 16 Sep 15 |
13.88000 +0.01 |
14.20 | 13.76 | 13.90 | 9,763 |
| 15 Sep 15 |
13.87000 +0.27 |
13.98 | 13.40 | 13.61 | 21,581 |
| 14 Sep 15 |
13.60000 -0.73 |
14.26 | 13.60 | 14.26 | 59,943 |
| 11 Sep 15 |
14.33000 -0.45 |
14.88 | 14.30 | 14.88 | 9,514 |
| 10 Sep 15 |
14.78000 -0.02 |
14.82 | 14.61 | 14.80 | 21,771 |
| 09 Sep 15 |
14.80000 -0.05 |
14.99 | 14.72 | 14.99 | 24,430 |
| 08 Sep 15 |
14.85000 +0.15 |
14.93 | 14.65 | 14.65 | 8,049 |
| 07 Sep 15 |
14.70000 -0.27 |
15.08 | 14.61 | 15.06 | 16,329 |
| 04 Sep 15 |
14.97000 -0.03 |
15.00 | 14.70 | 14.90 | 37,048 |
| 03 Sep 15 |
15.00000 +0.69 |
15.06 | 14.30 | 14.50 | 69,833 |
| 02 Sep 15 |
14.31000 -1.69 |
15.14 | 14.23 | 14.50 | 245,349 |
| 01 Sep 15 |
16.00000 -0.40 |
16.32 | 15.95 | 16.15 | 16,207 |
| 31 Aug 15 |
16.40000 +0.09 |
16.41 | 16.17 | 16.35 | 7,030 |
| 28 Aug 15 |
16.31000 -0.39 |
17.15 | 16.10 | 17.15 | 27,533 |
| 27 Aug 15 |
16.70000 +0.07 |
17.16 | 16.69 | 16.99 | 18,968 |
| 26 Aug 15 |
16.63000 +0.30 |
16.80 | 16.33 | 16.51 | 18,815 |
| 25 Aug 15 |
16.33000 +1.00 |
16.35 | 15.33 | 15.33 | 25,742 |
| 24 Aug 15 |
15.33000 -0.69 |
16.00 | 14.67 | 16.00 | 59,405 |
| 21 Aug 15 |
16.02000 +0.32 |
16.48 | 15.60 | 15.68 | 32,832 |
| 20 Aug 15 |
15.70000 -0.44 |
16.22 | 15.56 | 16.22 | 22,457 |
| 19 Aug 15 |
16.14000 -0.46 |
16.57 | 16.12 | 16.51 | 10,183 |
| 18 Aug 15 |
16.60000 -0.27 |
16.99 | 16.56 | 16.80 | 8,067 |
| 17 Aug 15 |
16.87000 -0.01 |
17.22 | 16.86 | 17.22 | 4,396 |
| 14 Aug 15 |
16.88000 -0.07 |
17.15 | 16.88 | 17.15 | 2,846 |
| 13 Aug 15 |
16.95000 -0.01 |
17.26 | 16.95 | 17.10 | 4,843 |
| 12 Aug 15 |
16.96000 -0.35 |
17.35 | 16.95 | 17.32 | 19,184 |
| 11 Aug 15 |
17.31000 -0.01 |
17.45 | 17.07 | 17.44 | 12,257 |
| 10 Aug 15 |
17.32000 +0.12 |
17.39 | 17.26 | 17.29 | 6,961 |
| 07 Aug 15 |
17.20000 +0.14 |
17.34 | 17.06 | 17.06 | 5,030 |
| 06 Aug 15 |
17.06000 +0.15 |
17.06 | 16.85 | 17.00 | 7,894 |
| 05 Aug 15 |
16.91000 +0.19 |
16.99 | 16.75 | 16.75 | 7,987 |
| 04 Aug 15 |
16.72000 -0.20 |
17.14 | 16.61 | 17.00 | 15,266 |
| 03 Aug 15 |
16.92000 -0.27 |
17.40 | 16.73 | 17.40 | 24,160 |
| 31 Jul 15 |
17.19000 -0.19 |
17.55 | 17.10 | 17.40 | 13,904 |
| 30 Jul 15 |
17.38000 -0.34 |
17.90 | 17.28 | 17.90 | 12,225 |
| 29 Jul 15 |
17.72000 -0.07 |
18.04 | 17.60 | 17.90 | 12,048 |
| 28 Jul 15 |
17.79000 -0.26 |
18.00 | 17.66 | 18.00 | 9,840 |
| 27 Jul 15 |
18.05000 -0.66 |
18.80 | 17.87 | 18.80 | 18,601 |
| 24 Jul 15 |
18.71000 +0.15 |
18.74 | 18.47 | 18.50 | 17,154 |
| 23 Jul 15 |
18.56000 -0.29 |
18.80 | 18.50 | 18.71 | 25,829 |
| 22 Jul 15 |
18.85000 +0.38 |
18.86 | 18.13 | 18.50 | 27,848 |
| 21 Jul 15 |
18.47000 +0.17 |
18.49 | 18.25 | 18.30 | 30,664 |
| 20 Jul 15 |
18.30000 +0.20 |
18.50 | 18.10 | 18.10 | 19,005 |
| 17 Jul 15 |
18.10000 +0.09 |
18.41 | 18.03 | 18.19 | 14,223 |
| 16 Jul 15 |
18.01000 +0.76 |
18.26 | 17.49 | 17.50 | 39,772 |
| 15 Jul 15 |
17.25000 +0.09 |
17.47 | 17.15 | 17.30 | 16,157 |
| 14 Jul 15 |
17.16000 -0.13 |
17.35 | 17.00 | 17.30 | 7,131 |
| 13 Jul 15 |
17.29000 +0.69 |
17.35 | 16.80 | 16.80 | 24,374 |
| 10 Jul 15 |
16.60000 +0.26 |
16.80 | 16.47 | 16.60 | 26,154 |
| 09 Jul 15 |
16.34000 +0.54 |
16.49 | 15.81 | 15.88 | 41,242 |
| 08 Jul 15 |
15.80000 +0.47 |
15.91 | 15.43 | 15.50 | 35,816 |
| 07 Jul 15 |
15.33000 -1.04 |
16.48 | 15.31 | 16.30 | 53,635 |
| 06 Jul 15 |
16.37000 -0.27 |
16.55 | 16.28 | 16.28 | 33,805 |
| 03 Jul 15 |
16.64000 -0.07 |
16.78 | 16.62 | 16.78 | 6,330 |
| 02 Jul 15 |
16.71000 -0.05 |
16.80 | 16.50 | 16.80 | 6,784 |
| 01 Jul 15 |
16.76000 +0.46 |
16.85 | 16.27 | 16.40 | 7,955 |
| 30 Jun 15 |
16.30000 -0.33 |
16.60 | 16.15 | 16.50 | 17,945 |
| 29 Jun 15 |
16.63000 -0.52 |
16.80 | 16.25 | 16.50 | 23,857 |
| 26 Jun 15 |
17.15000 +0.11 |
17.25 | 17.06 | 17.06 | 3,555 |
| 25 Jun 15 |
17.04000 -0.32 |
17.50 | 17.04 | 17.29 | 18,809 |
| 24 Jun 15 |
17.36000 -0.04 |
17.40 | 17.10 | 17.40 | 10,075 |
| 23 Jun 15 |
17.40000 -0.03 |
17.68 | 17.39 | 17.60 | 16,730 |
| 22 Jun 15 |
17.43000 +0.45 |
17.80 | 17.33 | 17.35 | 19,417 |
| 19 Jun 15 |
16.98000 +0.10 |
17.75 | 16.94 | 16.95 | 51,883 |
| 18 Jun 15 |
16.88000 +0.25 |
16.95 | 16.50 | 16.60 | 30,554 |
| 17 Jun 15 |
16.63000 -0.25 |
17.04 | 16.63 | 16.92 | 14,195 |
| 16 Jun 15 |
16.88000 -0.06 |
16.92 | 16.60 | 16.87 | 12,181 |
| 15 Jun 15 |
16.94000 +0.17 |
17.08 | 16.50 | 16.60 | 32,442 |
| 12 Jun 15 |
16.77000 -0.22 |
16.99 | 16.60 | 16.99 | 15,591 |
| 11 Jun 15 |
16.99000 +0.22 |
17.16 | 16.54 | 16.70 | 22,312 |
| 10 Jun 15 |
16.77000 +0.39 |
16.82 | 16.30 | 16.30 | 13,934 |
| 09 Jun 15 |
16.38000 -0.07 |
16.53 | 16.15 | 16.45 | 18,955 |
| 08 Jun 15 |
16.45000 -0.42 |
16.89 | 16.45 | 16.89 | 15,246 |
| 05 Jun 15 |
16.87000 -0.33 |
17.22 | 16.85 | 17.05 | 25,221 |
| 04 Jun 15 |
17.20000 -0.01 |
17.39 | 16.94 | 17.30 | 15,153 |
| 03 Jun 15 |
17.21000 -0.25 |
17.50 | 17.07 | 17.50 | 19,813 |
| 02 Jun 15 |
17.46000 +0.17 |
17.57 | 17.17 | 17.29 | 16,814 |
| 01 Jun 15 |
17.29000 -0.30 |
17.85 | 17.24 | 17.59 | 25,112 |
| 29 May 15 |
17.59000 +0.04 |
17.85 | 17.51 | 17.65 | 17,611 |
| 28 May 15 |
17.55000 -0.24 |
17.80 | 17.51 | 17.80 | 17,106 |
| 27 May 15 |
17.79000 +0.03 |
18.17 | 17.43 | 17.98 | 28,408 |
| 26 May 15 |
17.76000 +0.36 |
17.93 | 17.39 | 17.50 | 20,242 |
| 25 May 15 |
17.40000 -0.02 |
17.40 | 17.17 | 17.35 | 8,588 |
| 22 May 15 |
17.42000 -0.46 |
17.88 | 17.35 | 17.88 | 24,036 |
| 21 May 15 |
17.88000 -0.21 |
18.15 | 17.75 | 18.15 | 17,324 |
| 20 May 15 |
18.09000 -0.10 |
18.34 | 17.98 | 18.10 | 20,354 |
| 19 May 15 |
18.19000 +0.35 |
18.50 | 17.76 | 17.76 | 27,857 |
| 18 May 15 |
17.84000 -0.03 |
18.00 | 17.77 | 17.99 | 14,710 |
| 15 May 15 |
17.87000 -0.20 |
18.35 | 17.83 | 18.12 | 25,026 |
| 14 May 15 |
18.07000 +0.13 |
18.07 | 17.70 | 17.90 | 15,747 |
| 13 May 15 |
17.94000 -0.01 |
18.73 | 17.85 | 18.00 | 56,800 |
| 12 May 15 |
17.95000 -0.11 |
18.20 | 17.87 | 17.90 | 17,687 |
| 11 May 15 |
18.06000 -0.17 |
18.30 | 17.80 | 17.80 | 19,384 |
| 08 May 15 |
18.23000 +0.30 |
18.33 | 17.70 | 17.72 | 24,026 |
| 07 May 15 |
17.93000 +0.42 |
18.12 | 16.90 | 17.35 | 55,987 |
| 06 May 15 |
17.51000 +0.06 |
17.80 | 17.32 | 17.60 | 19,164 |
| 05 May 15 |
17.45000 -0.12 |
17.80 | 17.41 | 17.64 | 50,051 |
| 04 May 15 |
17.57000 +0.25 |
17.81 | 16.75 | 17.32 | 39,394 |
| 30 Apr 15 |
17.32000 +0.17 |
17.43 | 16.30 | 17.00 | 53,624 |
| 29 Apr 15 |
17.15000 -0.81 |
18.10 | 17.15 | 18.10 | 65,048 |
| 28 Apr 15 |
17.96000 -0.16 |
18.13 | 17.75 | 18.13 | 32,083 |
| 27 Apr 15 |
18.12000 +0.24 |
18.23 | 17.64 | 17.90 | 23,000 |
| 24 Apr 15 |
17.88000 +0.13 |
18.10 | 17.69 | 17.93 | 31,675 |
| 23 Apr 15 |
17.75000 +0.35 |
17.82 | 17.29 | 17.37 | 26,314 |
| 22 Apr 15 |
17.40000 -0.46 |
17.93 | 17.20 | 17.82 | 36,777 |
| 21 Apr 15 |
17.86000 -0.09 |
18.37 | 17.80 | 17.80 | 158,664 |
| 20 Apr 15 |
17.95000 +0.77 |
17.99 | 17.18 | 17.18 | 67,172 |
| 17 Apr 15 |
17.18000 -0.22 |
17.49 | 16.89 | 17.23 | 42,012 |
| 16 Apr 15 |
17.40000 -0.28 |
17.74 | 17.17 | 17.68 | 45,840 |
| 15 Apr 15 |
17.68000 +1.07 |
17.78 | 17.17 | 17.29 | 124,407 |
| 14 Apr 15 |
16.61000 -0.16 |
16.89 | 16.55 | 16.72 | 44,837 |
| 13 Apr 15 |
16.77000 -0.22 |
17.25 | 16.61 | 17.00 | 60,958 |
| 10 Apr 15 |
16.99000 -0.01 |
17.18 | 16.56 | 16.99 | 83,217 |
| 09 Apr 15 |
17.00000 +0.84 |
17.10 | 16.20 | 16.20 | 112,626 |
| 08 Apr 15 |
16.16000 +0.56 |
16.16 | 15.40 | 15.60 | 68,044 |
| 07 Apr 15 |
15.60000 -0.08 |
15.68 | 15.54 | 15.68 | 14,750 |
| 02 Apr 15 |
15.68000 +0.04 |
15.78 | 15.50 | 15.74 | 9,752 |
| 01 Apr 15 |
15.64000 +0.21 |
15.80 | 15.31 | 15.40 | 45,774 |
| 31 Mar 15 |
15.43000 -0.36 |
15.85 | 15.32 | 15.85 | 31,078 |
| 30 Mar 15 |
15.79000 -0.06 |
15.95 | 15.50 | 15.54 | 27,323 |
| 27 Mar 15 |
15.85000 +0.64 |
15.86 | 15.30 | 15.30 | 45,446 |
| 26 Mar 15 |
15.21000 +0.01 |
15.27 | 15.03 | 15.03 | 21,915 |
| 25 Mar 15 |
15.20000 -0.33 |
15.50 | 15.02 | 15.50 | 19,594 |
| 24 Mar 15 |
15.53000 -0.02 |
15.74 | 15.15 | 15.55 | 28,376 |
| 23 Mar 15 |
15.55000 -0.31 |
15.91 | 15.41 | 15.91 | 22,706 |
| 20 Mar 15 |
15.86000 +0.65 |
15.93 | 15.15 | 15.15 | 45,170 |
| 19 Mar 15 |
15.21000 -0.09 |
15.90 | 15.08 | 15.60 | 40,976 |
| 18 Mar 15 |
15.30000 +0.15 |
15.49 | 15.00 | 15.30 | 21,895 |
| 17 Mar 15 |
15.15000 -0.63 |
15.89 | 14.58 | 15.85 | 62,614 |
| 16 Mar 15 |
15.78000 +0.27 |
15.85 | 15.48 | 15.84 | 53,181 |
| 13 Mar 15 |
15.51000 -0.06 |
15.85 | 15.51 | 15.61 | 42,414 |
| 12 Mar 15 |
15.57000 +0.07 |
15.75 | 15.37 | 15.42 | 82,428 |
| 11 Mar 15 |
15.50000 +1.17 |
15.77 | 14.75 | 14.85 | 233,591 |
| 10 Mar 15 |
14.33000 -0.37 |
14.80 | 13.81 | 14.80 | 46,711 |
| 09 Mar 15 |
14.70000 +0.26 |
14.80 | 14.50 | 14.50 | 29,950 |
| 06 Mar 15 |
14.44000 +0.62 |
14.61 | 13.88 | 13.88 | 46,712 |
| 05 Mar 15 |
13.82000 +0.01 |
14.04 | 13.71 | 13.92 | 14,821 |
| 04 Mar 15 |
13.81000 -0.01 |
14.03 | 13.70 | 13.82 | 18,981 |
| 03 Mar 15 |
13.82000 -0.24 |
14.09 | 13.82 | 13.95 | 5,078 |
| 02 Mar 15 |
14.06000 +0.15 |
14.17 | 13.80 | 13.89 | 19,932 |
| 27 Feb 15 |
13.91000 +0.21 |
13.92 | 13.62 | 13.63 | 9,859 |
| 26 Feb 15 |
13.70000 -0.09 |
13.89 | 13.63 | 13.67 | 9,022 |
| 25 Feb 15 |
13.79000 -0.10 |
14.00 | 13.67 | 14.00 | 12,129 |
| 24 Feb 15 |
13.89000 -0.17 |
14.07 | 13.80 | 14.07 | 12,383 |
| 23 Feb 15 |
14.06000 +0.11 |
14.10 | 13.91 | 13.95 | 20,805 |
| 20 Feb 15 |
13.95000 -0.09 |
13.99 | 13.86 | 13.99 | 7,793 |
| 19 Feb 15 |
14.04000 +0.38 |
14.13 | 13.65 | 13.66 | 34,615 |
| 18 Feb 15 |
13.66000 +0.04 |
13.76 | 13.58 | 13.71 | 23,167 |
| 17 Feb 15 |
13.62000 +0.02 |
13.79 | 13.48 | 13.79 | 25,973 |
| 16 Feb 15 |
13.60000 +0.29 |
13.85 | 13.40 | 13.53 | 32,953 |
| 13 Feb 15 |
13.31000 +0.01 |
13.57 | 13.15 | 13.30 | 57,379 |
| 12 Feb 15 |
13.30000 -0.10 |
13.79 | 13.27 | 13.40 | 57,750 |
| 11 Feb 15 |
13.40000 -0.65 |
13.80 | 13.10 | 13.80 | 166,537 |
| 10 Feb 15 |
14.05000 -0.07 |
14.25 | 13.99 | 14.15 | 36,923 |
| 09 Feb 15 |
14.12000 +0.17 |
14.20 | 13.92 | 14.20 | 27,528 |
| 06 Feb 15 |
13.95000 -0.20 |
14.25 | 13.71 | 13.92 | 40,447 |
| 05 Feb 15 |
14.15000 -0.22 |
14.29 | 13.55 | 14.22 | 21,673 |
| 04 Feb 15 |
14.37000 +0.40 |
14.44 | 13.41 | 13.72 | 33,075 |
| 03 Feb 15 |
13.97000 +0.60 |
13.97 | 13.60 | 13.74 | 31,040 |
| 02 Feb 15 |
13.37000 +0.10 |
13.85 | 13.27 | 13.50 | 25,077 |
| 30 Jan 15 |
13.27000 -0.23 |
14.07 | 13.26 | 13.51 | 20,893 |
| 29 Jan 15 |
13.50000 +0.09 |
14.01 | 13.19 | 13.19 | 26,322 |
| 28 Jan 15 |
13.41000 +0.52 |
13.87 | 12.81 | 12.81 | 37,772 |
| 27 Jan 15 |
12.89000 -0.48 |
13.40 | 12.80 | 13.20 | 25,285 |
| 26 Jan 15 |
13.37000 +1.24 |
13.37 | 12.10 | 12.10 | 63,447 |
| 23 Jan 15 |
12.13000 +0.11 |
12.28 | 12.01 | 12.24 | 13,227 |
| 22 Jan 15 |
12.02000 -0.16 |
12.20 | 11.92 | 12.15 | 7,773 |
| 21 Jan 15 |
12.18000 +0.02 |
12.20 | 11.97 | 12.06 | 10,659 |
| 20 Jan 15 |
12.16000 +0.11 |
12.26 | 12.00 | 12.10 | 9,209 |
| 19 Jan 15 |
12.05000 +0.13 |
12.25 | 11.82 | 12.25 | 15,632 |
| 16 Jan 15 |
11.92000 -0.45 |
12.47 | 11.91 | 12.39 | 22,714 |
| 15 Jan 15 |
12.37000 +0.02 |
12.57 | 12.30 | 12.34 | 10,453 |
| 14 Jan 15 |
12.35000 -0.31 |
12.75 | 12.34 | 12.65 | 14,520 |
| 13 Jan 15 |
12.66000 +0.05 |
12.80 | 12.52 | 12.61 | 10,578 |
| 12 Jan 15 |
12.61000 -0.12 |
12.82 | 12.60 | 12.81 | 10,080 |
| 09 Jan 15 |
12.73000 +0.10 |
12.82 | 12.55 | 12.60 | 9,730 |
| 08 Jan 15 |
12.63000 -0.07 |
13.01 | 12.56 | 12.95 | 17,228 |
| 07 Jan 15 |
12.70000 +0.05 |
12.98 | 12.51 | 12.51 | 15,029 |
| 06 Jan 15 |
12.65000 -0.05 |
12.83 | 12.44 | 12.44 | 8,439 |
| 05 Jan 15 |
12.70000 +0.30 |
12.90 | 12.43 | 12.55 | 33,923 |
| 02 Jan 15 |
12.40000 -0.11 |
13.08 | 12.37 | 12.65 | 17,685 |
| 31 Dec 14 |
12.51000 -0.09 |
12.65 | 12.49 | 12.50 | 11,303 |
| 30 Dec 14 |
12.60000 -0.04 |
12.69 | 12.32 | 12.69 | 3,069 |
| 29 Dec 14 |
12.64000 +0.14 |
12.70 | 12.49 | 12.50 | 10,706 |
| 24 Dec 14 |
12.50000 +0.01 |
12.74 | 12.31 | 12.50 | 8,036 |
| 23 Dec 14 |
12.49000 +0.36 |
12.58 | 12.15 | 12.15 | 16,396 |
| 22 Dec 14 |
12.13000 -0.03 |
12.75 | 12.03 | 12.20 | 25,560 |
| 19 Dec 14 |
12.16000 -0.22 |
12.53 | 12.13 | 12.50 | 10,423 |
| 18 Dec 14 |
12.38000 -0.05 |
12.75 | 12.31 | 12.50 | 18,380 |
| 17 Dec 14 |
12.43000 -0.11 |
12.43 | 12.06 | 12.20 | 9,394 |
| 16 Dec 14 |
12.54000 +0.29 |
12.85 | 11.81 | 12.08 | 33,181 |
| 15 Dec 14 |
12.25000 -0.19 |
12.43 | 12.15 | 12.27 | 25,202 |
| 12 Dec 14 |
12.44000 -0.22 |
12.70 | 12.32 | 12.65 | 23,298 |
| 11 Dec 14 |
12.66000 -0.23 |
12.86 | 12.54 | 12.55 | 12,186 |
| 10 Dec 14 |
12.89000 +0.18 |
13.03 | 12.50 | 12.66 | 19,698 |
| 09 Dec 14 |
12.71000 -0.29 |
12.90 | 12.69 | 12.90 | 11,933 |
| 08 Dec 14 |
13.00000 +0.01 |
13.45 | 12.75 | 12.99 | 27,059 |
| 05 Dec 14 |
12.99000 +0.39 |
12.99 | 12.01 | 12.36 | 28,887 |
| 04 Dec 14 |
12.60000 +0.65 |
12.60 | 11.95 | 11.95 | 73,541 |
| 03 Dec 14 |
11.95000 -0.23 |
12.24 | 11.85 | 12.11 | 9,825 |
| 02 Dec 14 |
12.18000 +0.27 |
12.23 | 11.87 | 12.15 | 9,911 |
| 01 Dec 14 |
11.91000 -0.15 |
12.25 | 11.61 | 12.25 | 15,838 |
| 28 Nov 14 |
12.06000 -0.09 |
12.18 | 12.01 | 12.10 | 4,743 |
| 27 Nov 14 |
12.15000 +0.07 |
12.20 | 12.07 | 12.12 | 6,885 |
| 26 Nov 14 |
12.08000 -0.12 |
12.47 | 12.01 | 12.25 | 8,722 |
| 25 Nov 14 |
12.20000 +0.05 |
12.39 | 12.08 | 12.13 | 17,405 |
| 24 Nov 14 |
12.15000 +0.28 |
12.59 | 11.93 | 12.00 | 29,025 |
| 21 Nov 14 |
11.87000 +0.43 |
11.90 | 11.45 | 11.45 | 12,253 |
| 20 Nov 14 |
11.44000 +0.10 |
11.54 | 11.35 | 11.54 | 1,613 |
| 19 Nov 14 |
11.34000 -0.26 |
11.70 | 11.34 | 11.70 | 17,264 |
| 18 Nov 14 |
11.60000 -0.20 |
11.82 | 11.60 | 11.71 | 6,452 |
| 17 Nov 14 |
11.80000 -0.05 |
11.97 | 11.80 | 11.97 | 3,676 |
| 14 Nov 14 |
11.85000 +0.03 |
11.99 | 11.80 | 11.80 | 6,901 |
| 13 Nov 14 |
11.82000 +0.11 |
11.85 | 11.65 | 11.80 | 13,670 |
| 12 Nov 14 |
11.71000 -0.11 |
11.95 | 11.60 | 11.95 | 9,398 |
| 11 Nov 14 |
11.82000 -0.16 |
12.02 | 11.72 | 11.97 | 13,289 |
| 10 Nov 14 |
11.98000 -0.38 |
12.50 | 11.83 | 12.50 | 13,767 |
| 07 Nov 14 |
12.36000 -0.22 |
12.62 | 12.30 | 12.58 | 8,561 |
| 06 Nov 14 |
12.58000 -0.07 |
12.70 | 12.34 | 12.65 | 9,358 |
| 05 Nov 14 |
12.65000 +0.22 |
12.72 | 12.49 | 12.55 | 19,244 |
| 04 Nov 14 |
12.43000 +0.11 |
12.46 | 12.30 | 12.36 | 14,163 |
| 03 Nov 14 |
12.32000 +0.27 |
12.39 | 12.00 | 12.01 | 24,658 |
| 31 Oct 14 |
12.05000 +0.37 |
12.14 | 11.71 | 12.14 | 6,634 |
| 30 Oct 14 |
11.68000 +0.03 |
11.85 | 11.51 | 11.67 | 6,110 |
| 29 Oct 14 |
11.65000 -0.28 |
12.24 | 11.65 | 12.24 | 13,557 |
| 28 Oct 14 |
11.93000 +0.07 |
12.11 | 11.74 | 11.86 | 7,842 |
| 27 Oct 14 |
11.86000 -0.31 |
12.50 | 11.76 | 12.27 | 29,275 |
| 24 Oct 14 |
12.17000 -0.14 |
12.69 | 11.66 | 12.32 | 35,380 |
| 23 Oct 14 |
12.31000 +0.46 |
12.80 | 11.70 | 11.80 | 34,071 |
| 22 Oct 14 |
11.85000 +0.25 |
12.14 | 11.60 | 12.14 | 21,427 |
| 21 Oct 14 |
11.60000 +0.26 |
11.71 | 11.25 | 11.25 | 13,267 |
| 20 Oct 14 |
11.34000 -0.01 |
11.52 | 11.30 | 11.52 | 13,131 |
| 17 Oct 14 |
11.35000 +0.25 |
11.55 | 11.06 | 11.06 | 38,071 |
| 16 Oct 14 |
11.10000 -0.50 |
11.95 | 10.50 | 11.60 | 67,571 |
| 15 Oct 14 |
11.60000 +0.31 |
12.57 | 11.32 | 12.55 | 161,759 |
| 14 Oct 14 |
11.29000 -0.31 |
11.69 | 11.07 | 11.69 | 22,512 |
| 13 Oct 14 |
11.60000 -0.52 |
12.21 | 11.56 | 12.17 | 20,909 |
| 10 Oct 14 |
12.12000 +0.28 |
12.20 | 11.15 | 11.60 | 33,765 |
| 09 Oct 14 |
11.84000 +0.37 |
12.34 | 11.12 | 11.48 | 45,243 |
| 08 Oct 14 |
11.47000 -0.34 |
11.77 | 11.35 | 11.77 | 20,347 |
| 07 Oct 14 |
11.81000 -0.33 |
12.34 | 11.80 | 12.14 | 16,545 |
| 06 Oct 14 |
12.14000 -0.01 |
12.30 | 11.90 | 12.30 | 23,865 |
| 03 Oct 14 |
12.15000 -0.03 |
12.44 | 12.12 | 12.17 | 13,044 |
| 02 Oct 14 |
12.18000 -0.29 |
12.44 | 12.17 | 12.34 | 12,526 |
| 01 Oct 14 |
12.47000 +0.12 |
12.51 | 12.27 | 12.48 | 17,421 |
| 30 Sep 14 |
12.35000 +0.14 |
12.83 | 12.21 | 12.22 | 9,996 |
| 29 Sep 14 |
12.21000 -0.19 |
12.96 | 12.15 | 12.25 | 21,085 |
| 26 Sep 14 |
12.40000 -0.20 |
12.86 | 12.20 | 12.60 | 21,609 |
| 25 Sep 14 |
12.60000 -0.25 |
13.33 | 12.40 | 12.90 | 21,080 |
| 24 Sep 14 |
12.85000 +0.12 |
13.36 | 12.42 | 12.74 | 27,648 |
| 23 Sep 14 |
12.73000 -0.25 |
12.99 | 12.65 | 12.95 | 10,096 |
| 22 Sep 14 |
12.98000 -0.40 |
13.38 | 12.46 | 13.38 | 43,351 |
| 19 Sep 14 |
13.38000 -0.06 |
13.68 | 13.25 | 13.68 | 13,601 |
| 18 Sep 14 |
13.44000 +0.18 |
13.84 | 13.18 | 13.30 | 21,558 |
| 17 Sep 14 |
13.26000 -0.01 |
13.34 | 13.18 | 13.23 | 18,092 |
| 16 Sep 14 |
13.27000 -0.03 |
13.32 | 13.20 | 13.27 | 15,082 |
| 15 Sep 14 |
13.30000 +0.04 |
13.42 | 13.30 | 13.40 | 30,732 |
| 12 Sep 14 |
13.26000 +0.00 |
13.48 | 13.20 | 13.23 | 15,809 |
| 11 Sep 14 |
13.26000 -0.23 |
13.50 | 13.25 | 13.36 | 15,029 |
| 10 Sep 14 |
13.49000 +0.01 |
13.69 | 13.33 | 13.37 | 12,566 |
| 09 Sep 14 |
13.48000 -0.37 |
14.00 | 13.41 | 13.90 | 20,669 |
| 08 Sep 14 |
13.85000 -0.23 |
14.39 | 13.80 | 14.34 | 12,970 |
| 05 Sep 14 |
14.08000 -0.15 |
14.37 | 14.03 | 14.08 | 16,172 |
| 04 Sep 14 |
14.23000 -0.22 |
14.45 | 13.90 | 14.45 | 35,426 |
| 03 Sep 14 |
14.45000 +0.65 |
15.00 | 14.20 | 14.41 | 154,898 |
| 02 Sep 14 |
13.80000 +0.67 |
13.85 | 12.90 | 13.15 | 67,159 |
| 01 Sep 14 |
13.13000 +0.60 |
13.20 | 12.56 | 12.56 | 21,498 |
| 29 Aug 14 |
12.53000 +0.25 |
12.53 | 12.38 | 12.46 | 27,457 |
| 28 Aug 14 |
12.28000 +0.46 |
12.43 | 11.91 | 12.01 | 18,072 |
| 27 Aug 14 |
11.82000 -0.05 |
12.25 | 11.72 | 12.25 | 78,664 |
| 26 Aug 14 |
11.87000 +0.18 |
12.05 | 11.70 | 11.83 | 7,615 |
| 25 Aug 14 |
11.69000 +0.12 |
11.77 | 11.59 | 11.59 | 5,770 |
| 22 Aug 14 |
11.57000 -0.19 |
11.84 | 11.54 | 11.84 | 8,788 |
| 21 Aug 14 |
11.76000 +0.35 |
11.81 | 11.40 | 11.40 | 7,520 |
| 20 Aug 14 |
11.41000 -0.11 |
11.73 | 11.40 | 11.40 | 5,686 |
| 19 Aug 14 |
11.52000 -0.04 |
11.69 | 11.43 | 11.59 | 11,364 |
| 18 Aug 14 |
11.56000 -0.15 |
11.95 | 11.56 | 11.75 | 9,305 |
| 15 Aug 14 |
11.71000 -0.29 |
12.00 | 11.56 | 11.99 | 13,007 |
| 14 Aug 14 |
12.00000 +0.47 |
12.19 | 11.47 | 11.91 | 19,282 |
| 13 Aug 14 |
11.53000 -0.07 |
11.83 | 11.31 | 11.56 | 12,312 |
| 12 Aug 14 |
11.60000 -0.20 |
12.09 | 11.50 | 11.94 | 29,195 |
| 11 Aug 14 |
11.80000 +0.69 |
11.92 | 11.09 | 11.09 | 8,083 |
| 08 Aug 14 |
11.11000 +0.22 |
11.30 | 10.50 | 10.87 | 42,774 |
| 07 Aug 14 |
10.89000 -0.40 |
11.60 | 10.86 | 11.30 | 34,304 |
| 06 Aug 14 |
11.29000 -0.47 |
11.70 | 11.25 | 11.70 | 32,339 |
| 05 Aug 14 |
11.76000 +0.46 |
11.78 | 11.28 | 11.41 | 15,732 |
| 04 Aug 14 |
11.30000 -0.31 |
11.62 | 11.14 | 11.61 | 12,384 |
| 01 Aug 14 |
11.61000 -0.14 |
11.90 | 11.50 | 11.90 | 13,813 |
| 31 Jul 14 |
11.75000 -0.15 |
12.00 | 11.50 | 11.90 | 16,940 |
| 30 Jul 14 |
11.90000 +0.01 |
12.11 | 11.85 | 11.85 | 7,915 |
| 29 Jul 14 |
11.89000 -0.03 |
12.08 | 11.81 | 11.93 | 11,271 |
| 28 Jul 14 |
11.92000 -0.15 |
12.52 | 11.90 | 12.15 | 8,226 |
| 25 Jul 14 |
12.07000 -0.43 |
12.63 | 12.07 | 12.31 | 3,446 |
| 24 Jul 14 |
12.50000 +0.17 |
12.66 | 11.91 | 12.48 | 12,535 |
| 23 Jul 14 |
12.33000 +0.26 |
12.46 | 12.00 | 12.14 | 18,945 |
| 22 Jul 14 |
12.07000 +0.55 |
12.28 | 11.25 | 11.69 | 17,546 |
| 21 Jul 14 |
11.52000 +0.11 |
11.76 | 11.30 | 11.76 | 10,722 |
| 18 Jul 14 |
11.41000 +0.09 |
11.96 | 11.32 | 11.96 | 11,395 |
| 17 Jul 14 |
11.32000 -0.34 |
12.00 | 11.16 | 11.96 | 12,863 |
| 16 Jul 14 |
11.66000 +0.47 |
11.67 | 11.00 | 11.19 | 22,032 |
| 15 Jul 14 |
11.19000 -0.30 |
11.50 | 11.02 | 11.17 | 38,980 |
| 14 Jul 14 |
11.49000 -0.07 |
11.75 | 11.02 | 11.53 | 12,356 |
| 11 Jul 14 |
11.56000 -0.04 |
11.76 | 11.35 | 11.57 | 53,183 |
| 10 Jul 14 |
11.60000 -0.44 |
12.00 | 11.48 | 11.94 | 57,817 |
| 09 Jul 14 |
12.04000 -0.17 |
12.35 | 12.01 | 12.21 | 21,810 |
| 08 Jul 14 |
12.21000 -0.54 |
12.61 | 12.12 | 12.51 | 28,646 |
| 07 Jul 14 |
12.75000 -0.15 |
12.90 | 12.50 | 12.90 | 14,520 |
| 04 Jul 14 |
12.90000 +0.13 |
12.95 | 12.70 | 12.70 | 9,071 |
| 03 Jul 14 |
12.77000 +0.10 |
12.87 | 12.39 | 12.65 | 8,397 |
| 02 Jul 14 |
12.67000 -0.22 |
12.90 | 12.36 | 12.90 | 12,793 |
| 01 Jul 14 |
12.89000 +0.14 |
13.00 | 12.41 | 12.84 | 12,967 |
| 30 Jun 14 |
12.75000 -0.50 |
13.21 | 12.61 | 13.21 | 9,177 |
| 27 Jun 14 |
13.25000 -0.29 |
13.61 | 13.25 | 13.61 | 13,820 |
| 26 Jun 14 |
13.54000 -0.26 |
13.72 | 13.52 | 13.66 | 8,940 |
| 25 Jun 14 |
13.80000 +0.19 |
13.80 | 13.60 | 13.62 | 14,438 |
| 24 Jun 14 |
13.61000 -0.27 |
14.12 | 13.61 | 13.90 | 6,412 |
| 23 Jun 14 |
13.88000 -0.02 |
14.39 | 13.70 | 14.00 | 27,026 |
| 20 Jun 14 |
13.90000 -0.49 |
14.65 | 13.90 | 14.40 | 53,013 |
| 19 Jun 14 |
14.39000 +1.05 |
14.64 | 13.30 | 13.31 | 66,137 |
| 18 Jun 14 |
13.34000 +0.09 |
13.43 | 13.19 | 13.19 | 11,540 |
| 17 Jun 14 |
13.25000 +0.16 |
13.27 | 12.95 | 13.06 | 10,229 |
| 16 Jun 14 |
13.09000 -0.15 |
13.30 | 12.57 | 13.01 | 16,400 |
| 13 Jun 14 |
13.24000 -0.39 |
13.55 | 13.01 | 13.55 | 21,260 |
| 12 Jun 14 |
13.63000 +0.50 |
13.65 | 13.04 | 13.29 | 30,873 |
| 11 Jun 14 |
13.13000 -0.10 |
13.39 | 13.03 | 13.39 | 21,188 |
| 10 Jun 14 |
13.23000 +0.18 |
13.36 | 13.01 | 13.10 | 74,176 |
| 09 Jun 14 |
13.05000 +0.28 |
13.13 | 12.78 | 12.85 | 14,781 |
| 06 Jun 14 |
12.77000 +0.09 |
12.82 | 12.52 | 12.70 | 12,435 |
| 05 Jun 14 |
12.68000 +0.42 |
12.68 | 12.19 | 12.58 | 82,040 |
| 04 Jun 14 |
12.26000 +0.10 |
12.57 | 12.14 | 12.57 | 18,407 |
| 03 Jun 14 |
12.16000 -0.09 |
12.45 | 12.12 | 12.29 | 6,626 |
| 02 Jun 14 |
12.25000 +0.35 |
12.38 | 12.01 | 12.01 | 11,301 |
| 30 May 14 |
11.90000 -0.67 |
12.67 | 11.90 | 12.55 | 26,826 |
| 29 May 14 |
12.57000 -0.18 |
12.75 | 12.56 | 12.63 | 7,743 |
| 28 May 14 |
12.75000 +0.23 |
12.75 | 12.52 | 12.67 | 11,315 |
| 27 May 14 |
12.52000 +0.09 |
12.65 | 12.38 | 12.38 | 10,619 |
| 26 May 14 |
12.43000 +0.10 |
12.75 | 12.35 | 12.48 | 23,103 |
| 23 May 14 |
12.33000 +0.44 |
12.52 | 11.81 | 11.81 | 40,025 |
| 22 May 14 |
11.89000 -0.23 |
12.06 | 11.52 | 11.94 | 26,240 |
| 21 May 14 |
12.12000 -0.29 |
12.49 | 11.81 | 12.49 | 34,191 |
| 20 May 14 |
12.41000 -0.05 |
12.75 | 12.41 | 12.46 | 5,912 |
| 19 May 14 |
12.46000 -0.07 |
12.73 | 12.25 | 12.43 | 9,073 |
| 16 May 14 |
12.53000 -0.22 |
12.75 | 12.13 | 12.75 | 17,955 |
| 15 May 14 |
12.75000 -0.30 |
13.10 | 12.65 | 13.10 | 9,250 |
| 14 May 14 |
13.05000 -0.25 |
13.59 | 13.05 | 13.32 | 10,605 |
| 13 May 14 |
13.30000 -0.11 |
13.50 | 13.11 | 13.41 | 8,755 |
| 12 May 14 |
13.41000 +0.11 |
13.50 | 13.20 | 13.30 | 7,557 |
| 09 May 14 |
13.30000 -0.12 |
13.81 | 13.10 | 13.47 | 23,469 |
| 08 May 14 |
13.42000 +0.62 |
13.58 | 12.85 | 12.94 | 18,904 |
| 07 May 14 |
12.80000 -0.14 |
12.95 | 12.53 | 12.94 | 23,269 |
| 06 May 14 |
12.94000 -0.19 |
12.99 | 12.73 | 12.91 | 23,929 |
| 05 May 14 |
13.13000 -0.25 |
13.23 | 12.81 | 13.16 | 10,773 |
| 02 May 14 |
13.38000 -0.37 |
13.77 | 13.19 | 13.71 | 28,676 |
| 30 Apr 14 |
13.75000 -0.03 |
13.93 | 13.65 | 13.92 | 10,048 |
| 29 Apr 14 |
13.78000 -0.39 |
14.17 | 13.75 | 14.17 | 9,138 |
| 28 Apr 14 |
14.17000 +0.11 |
14.31 | 13.85 | 13.86 | 8,794 |
| 25 Apr 14 |
14.06000 -0.46 |
14.73 | 14.04 | 14.73 | 11,909 |
| 24 Apr 14 |
14.52000 +0.11 |
14.80 | 14.13 | 14.41 | 25,456 |
| 23 Apr 14 |
14.41000 +0.23 |
14.50 | 14.15 | 14.15 | 12,172 |
| 22 Apr 14 |
14.18000 +0.30 |
14.41 | 14.00 | 14.40 | 30,033 |
| 17 Apr 14 |
13.88000 -0.04 |
14.00 | 13.45 | 13.98 | 15,477 |
| 16 Apr 14 |
13.92000 -0.16 |
14.50 | 13.65 | 14.50 | 17,256 |
| 15 Apr 14 |
14.08000 +0.45 |
14.50 | 13.41 | 13.60 | 106,647 |
| 14 Apr 14 |
13.63000 -0.21 |
14.07 | 13.40 | 13.55 | 38,944 |
| 11 Apr 14 |
13.84000 -0.46 |
14.24 | 13.40 | 14.20 | 27,429 |
| 10 Apr 14 |
14.30000 -0.14 |
14.80 | 14.22 | 14.59 | 17,678 |
| 09 Apr 14 |
14.44000 -0.26 |
15.10 | 14.30 | 14.75 | 26,153 |
| 08 Apr 14 |
14.70000 -0.09 |
14.80 | 14.17 | 14.71 | 18,986 |
| 07 Apr 14 |
14.79000 -0.10 |
14.90 | 14.65 | 14.80 | 16,595 |
| 04 Apr 14 |
14.89000 -0.01 |
15.05 | 14.82 | 14.85 | 11,944 |
| 03 Apr 14 |
14.90000 -0.02 |
15.15 | 14.80 | 15.15 | 25,784 |
| 02 Apr 14 |
14.92000 -0.39 |
15.24 | 14.71 | 15.21 | 61,151 |
| 01 Apr 14 |
15.31000 -0.04 |
15.54 | 15.24 | 15.39 | 12,104 |
| 31 Mar 14 |
15.35000 +0.18 |
15.39 | 15.20 | 15.20 | 10,498 |
| 28 Mar 14 |
15.17000 +0.17 |
15.35 | 14.89 | 14.91 | 11,771 |
| 27 Mar 14 |
15.00000 -0.24 |
15.39 | 14.86 | 15.30 | 18,931 |
| 26 Mar 14 |
15.24000 +0.53 |
15.34 | 14.63 | 14.63 | 43,642 |
| 25 Mar 14 |
14.71000 -0.28 |
15.05 | 14.62 | 15.05 | 13,367 |
| 24 Mar 14 |
14.99000 -0.01 |
15.15 | 14.71 | 15.00 | 40,272 |
| 21 Mar 14 |
15.00000 +0.02 |
15.70 | 14.93 | 14.98 | 35,594 |
| 20 Mar 14 |
14.98000 -0.19 |
15.30 | 14.63 | 15.08 | 39,354 |
| 19 Mar 14 |
15.17000 -0.29 |
15.70 | 15.17 | 15.50 | 26,331 |
| 18 Mar 14 |
15.46000 -0.10 |
16.00 | 15.26 | 15.60 | 54,362 |
| 17 Mar 14 |
15.56000 +0.38 |
16.16 | 15.20 | 15.20 | 87,867 |
| 14 Mar 14 |
15.18000 -0.07 |
15.28 | 14.55 | 15.01 | 47,277 |
| 13 Mar 14 |
15.25000 +0.77 |
15.66 | 13.90 | 14.00 | 120,670 |
| 12 Mar 14 |
14.48000 -0.62 |
15.15 | 14.01 | 15.15 | 81,858 |
| 11 Mar 14 |
15.10000 +0.10 |
15.34 | 14.56 | 15.30 | 52,005 |
| 10 Mar 14 |
15.00000 +0.44 |
15.48 | 13.97 | 14.60 | 123,647 |
| 07 Mar 14 |
14.56000 +0.07 |
14.77 | 14.32 | 14.48 | 61,189 |
| 06 Mar 14 |
14.49000 +1.09 |
14.50 | 13.71 | 13.78 | 81,258 |
| 05 Mar 14 |
13.40000 +0.25 |
13.60 | 13.15 | 13.15 | 49,208 |
| 04 Mar 14 |
13.15000 +0.15 |
13.24 | 12.97 | 12.97 | 26,590 |
| 03 Mar 14 |
13.00000 -0.20 |
13.15 | 12.50 | 13.15 | 34,218 |
| 28 Feb 14 |
13.20000 -0.01 |
13.36 | 13.10 | 13.11 | 12,326 |
| 27 Feb 14 |
13.21000 -0.18 |
13.49 | 13.10 | 13.48 | 17,223 |
| 26 Feb 14 |
13.39000 -0.26 |
13.61 | 13.16 | 13.35 | 19,602 |
| 25 Feb 14 |
13.65000 +0.29 |
13.65 | 13.36 | 13.36 | 13,205 |
| 24 Feb 14 |
13.36000 +0.06 |
13.65 | 13.18 | 13.34 | 25,397 |
| 21 Feb 14 |
13.30000 +0.36 |
13.36 | 13.00 | 13.02 | 23,830 |
| 20 Feb 14 |
12.94000 -0.13 |
13.08 | 12.75 | 12.99 | 15,257 |
| 19 Feb 14 |
13.07000 +0.07 |
13.08 | 12.94 | 12.98 | 11,333 |
| 18 Feb 14 |
13.00000 +0.00 |
13.02 | 12.85 | 13.01 | 10,463 |
| 17 Feb 14 |
13.00000 +0.00 |
13.18 | 13.00 | 13.03 | 31,648 |
| 14 Feb 14 |
13.00000 +0.17 |
13.23 | 12.60 | 12.70 | 79,982 |
| 13 Feb 14 |
12.83000 +1.51 |
12.89 | 11.85 | 11.85 | 165,650 |
| 12 Feb 14 |
11.32000 +0.38 |
11.39 | 10.90 | 11.01 | 34,446 |
| 11 Feb 14 |
10.94000 +0.04 |
10.97 | 10.84 | 10.90 | 5,537 |
| 10 Feb 14 |
10.90000 -0.15 |
11.05 | 10.89 | 11.05 | 11,214 |
| 07 Feb 14 |
11.05000 +0.02 |
11.05 | 10.81 | 10.81 | 15,192 |
| 06 Feb 14 |
11.03000 +0.08 |
11.18 | 10.88 | 10.95 | 16,969 |
| 05 Feb 14 |
10.95000 +0.03 |
10.99 | 10.76 | 10.85 | 12,375 |
| 04 Feb 14 |
10.92000 -0.04 |
10.94 | 10.18 | 10.43 | 21,972 |
| 03 Feb 14 |
10.96000 -0.01 |
10.96 | 10.56 | 10.96 | 21,083 |
| 31 Jan 14 |
10.97000 +0.11 |
11.10 | 10.46 | 10.64 | 58,848 |
| 30 Jan 14 |
10.86000 -0.32 |
11.19 | 10.68 | 11.18 | 20,934 |
| 29 Jan 14 |
11.18000 +0.18 |
11.49 | 10.57 | 11.19 | 71,392 |
| 28 Jan 14 |
11.00000 +0.50 |
11.02 | 10.51 | 10.60 | 42,712 |
| 27 Jan 14 |
10.50000 -0.04 |
10.53 | 9.95 | 10.53 | 54,632 |
| 24 Jan 14 |
10.54000 -0.40 |
10.80 | 10.53 | 10.77 | 33,917 |
| 23 Jan 14 |
10.94000 -0.70 |
11.51 | 10.71 | 11.26 | 57,269 |
| 22 Jan 14 |
11.64000 -0.26 |
11.88 | 11.53 | 11.71 | 39,781 |
| 21 Jan 14 |
11.90000 -0.02 |
11.95 | 11.70 | 11.94 | 22,497 |
| 20 Jan 14 |
11.92000 +0.06 |
11.92 | 11.80 | 11.85 | 25,547 |
| 17 Jan 14 |
11.86000 +0.14 |
11.89 | 11.73 | 11.80 | 17,101 |
| 16 Jan 14 |
11.72000 +0.12 |
11.99 | 11.41 | 11.41 | 54,462 |
| 15 Jan 14 |
11.60000 +0.02 |
11.60 | 11.38 | 11.60 | 12,874 |
| 14 Jan 14 |
11.58000 +0.08 |
11.58 | 11.29 | 11.40 | 8,930 |
| 13 Jan 14 |
11.50000 +0.20 |
11.50 | 11.15 | 11.15 | 16,288 |
| 10 Jan 14 |
11.30000 -0.27 |
11.56 | 11.10 | 11.52 | 18,309 |
| 09 Jan 14 |
11.57000 -0.03 |
11.62 | 11.49 | 11.53 | 7,901 |
| 08 Jan 14 |
11.60000 -0.15 |
11.75 | 11.49 | 11.75 | 10,343 |
| 07 Jan 14 |
11.75000 +0.09 |
11.80 | 11.02 | 11.65 | 38,976 |
| 06 Jan 14 |
11.66000 +0.01 |
11.85 | 11.56 | 11.56 | 29,348 |
| 03 Jan 14 |
11.65000 +0.44 |
11.66 | 11.02 | 11.03 | 31,163 |
| 02 Jan 14 |
11.21000 +0.27 |
11.55 | 10.86 | 10.86 | 30,669 |
| 31 Dec 13 |
10.94000 +0.09 |
10.94 | 10.73 | 10.80 | 9,985 |
| 30 Dec 13 |
10.85000 +0.06 |
10.86 | 10.70 | 10.71 | 10,822 |
| 27 Dec 13 |
10.79000 +0.16 |
10.83 | 10.53 | 10.53 | 12,275 |
| 24 Dec 13 |
10.63000 -0.01 |
10.79 | 10.50 | 10.64 | 22,049 |
| 23 Dec 13 |
10.64000 +0.26 |
10.64 | 10.21 | 10.22 | 60,569 |
| 20 Dec 13 |
10.38000 +0.03 |
10.50 | 10.25 | 10.31 | 37,590 |
| 19 Dec 13 |
10.35000 -0.05 |
10.50 | 10.26 | 10.40 | 15,899 |
| 18 Dec 13 |
10.40000 +0.10 |
10.40 | 10.25 | 10.32 | 15,144 |
| 17 Dec 13 |
10.30000 -0.04 |
10.40 | 10.21 | 10.21 | 13,431 |
| 16 Dec 13 |
10.34000 +0.08 |
10.42 | 10.12 | 10.16 | 39,046 |
| 13 Dec 13 |
10.26000 -0.14 |
10.39 | 10.22 | 10.33 | 13,832 |
| 12 Dec 13 |
10.40000 +0.01 |
10.50 | 10.31 | 10.39 | 14,669 |
| 11 Dec 13 |
10.39000 +0.17 |
10.45 | 10.10 | 10.17 | 64,801 |
| 10 Dec 13 |
10.22000 +0.05 |
10.22 | 10.17 | 10.18 | 29,715 |
| 09 Dec 13 |
10.17000 +0.07 |
10.25 | 10.15 | 10.17 | 27,514 |
| 06 Dec 13 |
10.10000 +0.17 |
10.10 | 9.86 | 9.86 | 80,492 |
| 05 Dec 13 |
9.93000 -0.29 |
10.15 | 9.89 | 10.01 | 33,251 |
| 04 Dec 13 |
10.22000 +0.40 |
10.25 | 9.70 | 9.79 | 92,140 |
| 03 Dec 13 |
9.82000 +0.07 |
10.01 | 9.71 | 9.71 | 16,829 |
| 02 Dec 13 |
9.75000 -0.35 |
10.08 | 9.75 | 10.01 | 17,036 |
| 29 Nov 13 |
10.10000 +0.49 |
10.10 | 9.60 | 9.61 | 43,766 |
| 28 Nov 13 |
9.61000 +0.03 |
9.65 | 9.22 | 9.65 | 8,399 |
| 27 Nov 13 |
9.58000 +0.09 |
9.61 | 9.42 | 9.44 | 6,433 |
| 26 Nov 13 |
9.49000 +0.04 |
9.50 | 9.34 | 9.50 | 15,085 |
| 25 Nov 13 |
9.45000 +0.12 |
9.56 | 9.20 | 9.21 | 17,629 |
| 22 Nov 13 |
9.33000 -0.11 |
9.38 | 9.19 | 9.19 | 4,702 |
| 21 Nov 13 |
9.44000 -0.09 |
9.51 | 9.32 | 9.51 | 64,435 |
| 20 Nov 13 |
9.53000 +0.15 |
9.60 | 9.30 | 9.34 | 14,904 |
| 19 Nov 13 |
9.38000 +0.09 |
9.44 | 9.27 | 9.27 | 19,149 |
| 18 Nov 13 |
9.29000 +0.10 |
9.30 | 9.04 | 9.15 | 15,101 |
| 15 Nov 13 |
9.19000 -0.14 |
9.32 | 9.14 | 9.32 | 12,055 |
| 14 Nov 13 |
9.33000 +0.05 |
9.38 | 9.17 | 9.38 | 9,579 |
| 13 Nov 13 |
9.28000 -0.09 |
9.33 | 9.14 | 9.30 | 20,125 |
| 12 Nov 13 |
9.37000 +0.02 |
9.38 | 9.30 | 9.35 | 7,657 |
| 11 Nov 13 |
9.35000 +0.19 |
9.36 | 9.15 | 9.16 | 16,301 |
| 08 Nov 13 |
9.16000 +0.12 |
9.17 | 9.00 | 9.17 | 18,904 |
| 07 Nov 13 |
9.04000 +0.01 |
9.19 | 8.95 | 9.03 | 15,329 |
| 06 Nov 13 |
9.03000 -0.02 |
9.18 | 8.90 | 9.00 | 13,207 |
| 05 Nov 13 |
9.05000 -0.10 |
9.27 | 8.82 | 9.12 | 18,999 |
| 04 Nov 13 |
9.15000 +0.11 |
9.33 | 8.97 | 9.05 | 41,775 |
| 01 Nov 13 |
9.04000 +0.02 |
9.06 | 8.86 | 8.99 | 12,430 |
| 31 Oct 13 |
9.02000 +0.38 |
9.15 | 8.63 | 8.63 | 63,132 |
| 30 Oct 13 |
8.64000 -0.12 |
8.78 | 8.56 | 8.72 | 39,233 |
| 29 Oct 13 |
8.76000 +0.05 |
8.90 | 8.60 | 8.67 | 69,718 |
| 28 Oct 13 |
8.71000 -0.24 |
8.96 | 8.52 | 8.94 | 96,748 |
| 25 Oct 13 |
8.95000 -0.18 |
9.10 | 8.82 | 9.07 | 43,779 |
| 24 Oct 13 |
9.13000 -0.01 |
9.35 | 9.06 | 9.16 | 84,444 |
| 23 Oct 13 |
9.14000 -0.17 |
9.37 | 9.13 | 9.25 | 96,415 |
| 22 Oct 13 |
9.31000 -0.42 |
9.69 | 9.18 | 9.60 | 75,184 |
| 21 Oct 13 |
9.73000 -0.26 |
9.98 | 9.01 | 9.97 | 32,325 |
| 18 Oct 13 |
9.99000 +0.00 |
10.00 | 9.90 | 10.00 | 21,035 |
| 17 Oct 13 |
9.99000 +0.07 |
10.00 | 9.85 | 9.96 | 25,329 |
| 16 Oct 13 |
9.92000 -0.28 |
10.06 | 9.15 | 9.69 | 155,236 |
| 15 Oct 13 |
10.20000 +0.05 |
10.24 | 10.00 | 10.11 | 44,291 |
| 14 Oct 13 |
10.15000 +0.12 |
10.15 | 9.91 | 10.01 | 28,485 |
| 11 Oct 13 |
10.03000 +0.03 |
10.07 | 9.87 | 9.99 | 31,788 |
| 10 Oct 13 |
10.00000 +0.10 |
10.00 | 9.85 | 9.99 | 32,511 |
| 09 Oct 13 |
9.90000 +0.02 |
10.00 | 9.83 | 9.85 | 26,831 |
| 08 Oct 13 |
9.88000 -0.11 |
10.01 | 9.85 | 10.00 | 18,908 |
| 07 Oct 13 |
9.99000 +0.02 |
9.99 | 9.88 | 9.96 | 23,386 |
| 04 Oct 13 |
9.97000 +0.07 |
10.00 | 9.85 | 9.90 | 37,620 |
| 03 Oct 13 |
9.90000 -0.21 |
10.22 | 9.85 | 10.18 | 48,973 |
| 02 Oct 13 |
10.11000 +0.30 |
10.83 | 9.82 | 9.86 | 81,069 |
| 01 Oct 13 |
9.81000 +0.42 |
9.85 | 9.20 | 9.38 | 34,333 |
| 30 Sep 13 |
9.39000 -0.01 |
9.40 | 9.03 | 9.05 | 37,945 |
| 27 Sep 13 |
9.40000 -0.01 |
9.44 | 9.12 | 9.41 | 63,927 |
| 26 Sep 13 |
9.41000 -0.01 |
9.46 | 9.16 | 9.45 | 82,805 |
| 25 Sep 13 |
9.42000 +0.38 |
9.43 | 9.04 | 9.04 | 151,239 |
| 24 Sep 13 |
9.04000 +0.29 |
9.07 | 8.69 | 8.69 | 26,533 |
| 23 Sep 13 |
8.75000 -0.25 |
9.00 | 8.45 | 9.00 | 52,142 |
| 20 Sep 13 |
9.00000 +0.43 |
9.08 | 8.60 | 8.60 | 53,509 |
| 19 Sep 13 |
8.57000 +0.25 |
8.70 | 8.37 | 8.38 | 41,648 |
| 18 Sep 13 |
8.32000 +0.06 |
8.37 | 8.24 | 8.24 | 34,877 |
| 17 Sep 13 |
8.26000 -0.11 |
8.38 | 8.24 | 8.37 | 14,888 |
| 16 Sep 13 |
8.37000 +0.29 |
8.44 | 8.05 | 8.09 | 95,779 |
| 13 Sep 13 |
8.08000 +0.06 |
8.08 | 7.95 | 8.00 | 32,132 |
| 12 Sep 13 |
8.02000 -0.03 |
8.05 | 7.95 | 8.05 | 28,234 |
| 11 Sep 13 |
8.05000 +0.03 |
8.05 | 7.90 | 8.03 | 35,863 |
| 10 Sep 13 |
8.02000 +0.03 |
8.05 | 7.94 | 8.00 | 38,871 |
| 09 Sep 13 |
7.99000 -0.05 |
8.04 | 7.90 | 8.04 | 38,792 |
| 06 Sep 13 |
8.04000 +0.26 |
8.05 | 7.78 | 7.78 | 199,291 |
| 05 Sep 13 |
7.78000 +0.01 |
7.88 | 7.51 | 7.80 | 60,682 |
| 04 Sep 13 |
7.77000 +0.12 |
8.05 | 7.55 | 7.75 | 317,059 |
| 03 Sep 13 |
7.65000 +0.22 |
7.65 | 7.28 | 7.43 | 146,983 |
| 02 Sep 13 |
7.43000 +0.33 |
7.45 | 7.17 | 7.20 | 46,885 |
| 30 Aug 13 |
7.10000 -0.15 |
7.26 | 7.08 | 7.25 | 20,459 |
| 29 Aug 13 |
7.25000 +0.20 |
7.25 | 7.05 | 7.06 | 30,427 |
| 28 Aug 13 |
7.05000 +0.02 |
7.05 | 6.81 | 6.83 | 34,432 |
| 27 Aug 13 |
7.03000 -0.05 |
7.05 | 6.96 | 7.03 | 50,687 |
| 26 Aug 13 |
7.08000 -0.07 |
7.12 | 7.04 | 7.12 | 33,917 |
| 23 Aug 13 |
7.15000 +0.05 |
7.23 | 7.06 | 7.19 | 47,819 |
| 22 Aug 13 |
7.10000 +0.23 |
7.20 | 6.84 | 6.84 | 63,232 |
| 21 Aug 13 |
6.87000 +0.07 |
6.89 | 6.78 | 6.78 | 6,238 |
| 20 Aug 13 |
6.80000 -0.12 |
6.92 | 6.68 | 6.75 | 23,174 |
| 19 Aug 13 |
6.92000 +0.02 |
6.93 | 6.65 | 6.81 | 29,975 |
| 16 Aug 13 |
6.90000 +0.00 |
6.94 | 6.85 | 6.88 | 7,432 |
| 15 Aug 13 |
6.90000 -0.13 |
7.04 | 6.90 | 7.03 | 39,727 |
| 14 Aug 13 |
7.03000 +0.14 |
7.03 | 6.82 | 6.84 | 38,984 |
| 13 Aug 13 |
6.89000 +0.32 |
6.98 | 6.58 | 6.59 | 96,834 |
| 12 Aug 13 |
6.57000 +0.08 |
6.57 | 6.47 | 6.49 | 18,269 |
| 09 Aug 13 |
6.49000 +0.05 |
6.52 | 6.42 | 6.44 | 20,169 |
| 08 Aug 13 |
6.44000 +0.00 |
6.47 | 6.44 | 6.44 | 10,457 |
| 07 Aug 13 |
6.44000 -0.06 |
6.50 | 6.42 | 6.50 | 15,460 |
| 06 Aug 13 |
6.50000 -0.03 |
6.58 | 6.47 | 6.49 | 48,622 |
| 05 Aug 13 |
6.53000 +0.03 |
6.55 | 6.40 | 6.49 | 30,105 |
| 02 Aug 13 |
6.50000 -0.04 |
6.61 | 6.42 | 6.52 | 30,135 |
| 01 Aug 13 |
6.54000 -0.14 |
6.75 | 6.49 | 6.66 | 65,018 |
| 31 Jul 13 |
6.68000 +0.03 |
6.68 | 6.54 | 6.61 | 17,799 |
| 30 Jul 13 |
6.65000 -0.10 |
6.74 | 6.45 | 6.74 | 33,081 |
| 29 Jul 13 |
6.75000 +0.10 |
6.75 | 6.67 | 6.67 | 9,648 |
| 26 Jul 13 |
6.65000 -0.08 |
6.80 | 6.59 | 6.77 | 10,142 |
| 25 Jul 13 |
6.73000 -0.05 |
6.80 | 6.71 | 6.80 | 7,948 |
| 24 Jul 13 |
6.78000 -0.02 |
6.85 | 6.78 | 6.80 | 10,912 |
| 23 Jul 13 |
6.80000 -0.04 |
6.86 | 6.77 | 6.82 | 9,326 |
| 22 Jul 13 |
6.84000 -0.20 |
7.02 | 6.84 | 7.01 | 14,876 |
| 19 Jul 13 |
7.04000 +0.12 |
7.08 | 6.94 | 6.98 | 15,684 |
| 18 Jul 13 |
6.92000 +0.00 |
6.98 | 6.88 | 6.92 | 4,946 |
| 17 Jul 13 |
6.92000 -0.08 |
6.99 | 6.85 | 6.88 | 10,542 |
| 16 Jul 13 |
7.00000 +0.04 |
7.00 | 6.86 | 6.99 | 21,191 |
| 15 Jul 13 |
6.96000 +0.11 |
6.98 | 6.84 | 6.84 | 5,475 |
| 12 Jul 13 |
6.85000 +0.12 |
6.99 | 6.74 | 6.74 | 33,356 |
| 11 Jul 13 |
6.73000 +0.01 |
6.80 | 6.71 | 6.75 | 6,606 |
| 10 Jul 13 |
6.72000 -0.13 |
6.89 | 6.60 | 6.89 | 25,431 |
| 09 Jul 13 |
6.85000 -0.01 |
6.90 | 6.80 | 6.85 | 4,713 |
| 08 Jul 13 |
6.86000 +0.00 |
7.00 | 6.80 | 6.90 | 36,145 |
| 05 Jul 13 |
6.86000 +0.23 |
6.89 | 6.65 | 6.72 | 34,946 |
| 04 Jul 13 |
6.63000 -0.04 |
6.73 | 6.62 | 6.70 | 19,997 |
| 03 Jul 13 |
6.67000 -0.02 |
6.76 | 6.53 | 6.76 | 16,207 |
| 02 Jul 13 |
6.69000 -0.10 |
6.81 | 6.67 | 6.69 | 10,147 |
| 01 Jul 13 |
6.79000 +0.38 |
6.89 | 6.45 | 6.45 | 63,640 |
| 28 Jun 13 |
6.41000 -0.04 |
6.50 | 6.35 | 6.43 | 3,658 |
| 27 Jun 13 |
6.45000 -0.04 |
6.52 | 6.45 | 6.52 | 5,078 |
| 26 Jun 13 |
6.49000 +0.28 |
6.50 | 6.16 | 6.22 | 11,576 |
| 25 Jun 13 |
6.21000 +0.11 |
6.29 | 6.15 | 6.20 | 7,819 |
| 24 Jun 13 |
6.10000 -0.30 |
6.40 | 6.05 | 6.40 | 23,766 |
| 21 Jun 13 |
6.40000 -0.06 |
6.55 | 6.40 | 6.44 | 14,207 |
| 20 Jun 13 |
6.46000 -0.11 |
6.55 | 6.45 | 6.47 | 13,164 |
| 19 Jun 13 |
6.57000 -0.05 |
6.61 | 6.50 | 6.61 | 14,004 |
| 18 Jun 13 |
6.62000 -0.08 |
6.71 | 6.62 | 6.66 | 4,758 |
| 17 Jun 13 |
6.70000 -0.10 |
6.85 | 6.66 | 6.80 | 15,328 |
| 14 Jun 13 |
6.80000 +0.31 |
6.85 | 6.50 | 6.58 | 63,327 |
| 13 Jun 13 |
6.49000 -0.10 |
6.50 | 6.46 | 6.46 | 7,103 |
| 12 Jun 13 |
6.59000 +0.10 |
6.66 | 6.47 | 6.47 | 16,795 |
| 11 Jun 13 |
6.49000 -0.12 |
6.63 | 6.49 | 6.60 | 8,424 |
| 10 Jun 13 |
6.61000 -0.05 |
6.69 | 6.61 | 6.61 | 6,597 |
| 07 Jun 13 |
6.66000 +0.13 |
6.74 | 6.53 | 6.53 | 41,144 |
| 06 Jun 13 |
6.53000 +0.05 |
6.53 | 6.47 | 6.47 | 13,292 |
| 05 Jun 13 |
6.48000 -0.20 |
6.59 | 6.47 | 6.59 | 13,074 |
| 04 Jun 13 |
6.68000 +0.04 |
6.68 | 6.56 | 6.68 | 5,320 |
| 03 Jun 13 |
6.64000 -0.02 |
6.68 | 6.55 | 6.66 | 9,490 |
| 31 May 13 |
6.66000 -0.09 |
6.75 | 6.62 | 6.75 | 22,563 |
| 30 May 13 |
6.75000 +0.04 |
6.76 | 6.62 | 6.70 | 22,814 |
| 29 May 13 |
6.71000 +0.24 |
6.76 | 6.42 | 6.50 | 76,509 |
| 28 May 13 |
6.47000 +0.23 |
6.49 | 6.34 | 6.34 | 20,402 |
| 27 May 13 |
6.24000 -0.02 |
6.34 | 6.23 | 6.23 | 7,468 |
| 24 May 13 |
6.26000 -0.12 |
6.47 | 6.20 | 6.47 | 15,330 |
| 23 May 13 |
6.38000 -0.26 |
6.60 | 6.22 | 6.60 | 30,202 |
| 22 May 13 |
6.64000 +0.13 |
6.79 | 6.55 | 6.55 | 37,965 |
| 21 May 13 |
6.51000 +0.18 |
6.51 | 6.28 | 6.34 | 44,584 |
| 20 May 13 |
6.33000 +0.14 |
6.34 | 6.03 | 6.15 | 16,223 |
| 17 May 13 |
6.19000 -0.05 |
6.37 | 6.17 | 6.17 | 22,058 |
| 16 May 13 |
6.24000 -0.06 |
6.31 | 6.20 | 6.25 | 5,547 |
| 15 May 13 |
6.30000 -0.05 |
6.35 | 6.14 | 6.26 | 35,714 |
| 14 May 13 |
6.35000 +0.08 |
6.37 | 6.28 | 6.28 | 4,951 |
| 13 May 13 |
6.27000 -0.10 |
6.35 | 6.27 | 6.30 | 12,813 |
| 10 May 13 |
6.37000 -0.03 |
6.41 | 6.28 | 6.37 | 15,082 |
| 09 May 13 |
6.40000 -0.04 |
6.44 | 6.21 | 6.44 | 5,126 |
| 08 May 13 |
6.44000 +0.02 |
6.46 | 6.31 | 6.45 | 10,975 |
| 07 May 13 |
6.42000 +0.04 |
6.43 | 6.34 | 6.38 | 13,868 |
| 06 May 13 |
6.38000 +0.08 |
6.38 | 6.21 | 6.24 | 11,097 |
| 03 May 13 |
6.30000 +0.11 |
6.39 | 6.17 | 6.17 | 27,496 |
| 02 May 13 |
6.19000 -0.16 |
6.30 | 6.18 | 6.22 | 16,970 |
| 30 Apr 13 |
6.35000 -0.04 |
6.39 | 6.18 | 6.39 | 12,861 |
| 29 Apr 13 |
6.39000 +0.09 |
6.40 | 6.30 | 6.36 | 18,692 |
| 26 Apr 13 |
6.30000 +0.12 |
6.30 | 6.15 | 6.19 | 12,971 |
| 25 Apr 13 |
6.18000 +0.12 |
6.18 | 6.02 | 6.02 | 3,860 |
| 24 Apr 13 |
6.06000 -0.03 |
6.20 | 6.01 | 6.10 | 17,558 |
| 23 Apr 13 |
6.09000 -0.01 |
6.16 | 5.99 | 6.16 | 6,578 |
| 22 Apr 13 |
6.10000 +0.29 |
6.19 | 5.75 | 5.81 | 34,889 |
| 19 Apr 13 |
5.81000 +0.21 |
5.95 | 5.62 | 5.62 | 27,379 |
| 18 Apr 13 |
5.60000 -0.49 |
6.01 | 5.55 | 6.00 | 57,491 |
| 17 Apr 13 |
6.09000 -0.06 |
6.25 | 6.00 | 6.25 | 52,476 |
| 16 Apr 13 |
6.15000 -0.45 |
6.31 | 6.10 | 6.30 | 109,274 |
| 15 Apr 13 |
6.60000 +0.00 |
6.65 | 6.54 | 6.55 | 21,145 |
| 12 Apr 13 |
6.60000 +0.00 |
6.68 | 6.59 | 6.62 | 16,131 |
| 11 Apr 13 |
6.60000 +0.02 |
6.69 | 6.42 | 6.42 | 23,855 |
| 10 Apr 13 |
6.58000 +0.28 |
6.58 | 6.30 | 6.41 | 25,692 |
| 09 Apr 13 |
6.30000 +0.04 |
6.40 | 6.26 | 6.39 | 50,071 |
| 08 Apr 13 |
6.26000 -0.32 |
6.60 | 6.26 | 6.45 | 27,151 |
| 05 Apr 13 |
6.58000 +0.18 |
6.89 | 6.37 | 6.60 | 108,600 |
| 04 Apr 13 |
6.40000 +0.00 |
6.49 | 6.32 | 6.45 | 24,895 |
| 03 Apr 13 |
6.40000 -0.35 |
6.75 | 6.25 | 6.75 | 71,825 |
| 02 Apr 13 |
6.75000 -0.10 |
6.82 | 6.73 | 6.82 | 34,042 |
| 28 Mar 13 |
6.85000 -0.13 |
6.95 | 6.81 | 6.89 | 26,163 |
| 27 Mar 13 |
6.98000 -0.07 |
7.07 | 6.78 | 7.06 | 22,834 |
| 26 Mar 13 |
7.05000 +0.15 |
7.10 | 6.86 | 6.86 | 24,254 |
| 25 Mar 13 |
6.90000 -0.13 |
7.10 | 6.73 | 7.01 | 32,408 |
| 22 Mar 13 |
7.03000 -0.02 |
7.21 | 6.71 | 6.99 | 64,134 |
| 21 Mar 13 |
7.05000 -0.01 |
7.15 | 6.91 | 7.06 | 39,911 |
| 20 Mar 13 |
7.06000 -0.03 |
7.13 | 7.06 | 7.11 | 16,034 |
| 19 Mar 13 |
7.09000 -0.14 |
7.22 | 7.09 | 7.20 | 21,455 |
| 18 Mar 13 |
7.23000 +0.00 |
7.24 | 7.06 | 7.08 | 41,408 |
| 15 Mar 13 |
7.23000 +0.07 |
7.28 | 7.07 | 7.08 | 31,836 |
| 14 Mar 13 |
7.16000 +0.01 |
7.22 | 7.02 | 7.20 | 39,300 |
| 13 Mar 13 |
7.15000 -0.09 |
7.26 | 7.10 | 7.26 | 26,922 |
| 12 Mar 13 |
7.24000 +0.13 |
7.25 | 7.08 | 7.12 | 41,381 |
| 11 Mar 13 |
7.11000 +0.02 |
7.16 | 6.90 | 7.09 | 38,499 |
| 08 Mar 13 |
7.09000 -0.12 |
7.29 | 7.00 | 7.28 | 77,178 |
| 07 Mar 13 |
7.21000 -0.08 |
7.45 | 6.58 | 7.30 | 187,510 |
| 06 Mar 13 |
7.29000 +0.20 |
7.41 | 7.12 | 7.15 | 71,742 |
| 05 Mar 13 |
7.09000 +0.09 |
7.23 | 7.05 | 7.09 | 36,511 |
| 04 Mar 13 |
7.00000 +0.10 |
7.03 | 6.86 | 6.87 | 29,716 |
| 01 Mar 13 |
6.90000 -0.19 |
7.09 | 6.81 | 7.09 | 38,839 |
| 28 Feb 13 |
7.09000 -0.04 |
7.26 | 7.09 | 7.26 | 35,344 |
| 27 Feb 13 |
7.13000 +0.14 |
7.31 | 6.95 | 6.99 | 56,125 |
| 26 Feb 13 |
6.99000 -0.06 |
7.10 | 6.90 | 6.91 | 53,298 |
| 25 Feb 13 |
7.05000 +0.12 |
7.33 | 6.97 | 7.09 | 91,275 |
| 22 Feb 13 |
6.93000 +0.03 |
7.12 | 6.90 | 6.90 | 68,812 |
| 21 Feb 13 |
6.90000 +0.08 |
6.90 | 6.79 | 6.89 | 79,795 |
| 20 Feb 13 |
6.82000 +0.00 |
7.00 | 6.82 | 6.87 | 37,961 |
| 19 Feb 13 |
6.82000 +0.08 |
6.98 | 6.71 | 6.71 | 53,473 |
| 18 Feb 13 |
6.74000 -0.12 |
6.89 | 6.70 | 6.84 | 49,064 |
| 15 Feb 13 |
6.86000 -0.16 |
7.11 | 6.78 | 6.92 | 127,412 |
| 14 Feb 13 |
7.02000 +0.79 |
7.07 | 6.35 | 6.35 | 356,003 |
| 13 Feb 13 |
6.23000 +0.01 |
6.28 | 6.15 | 6.24 | 22,958 |
| 12 Feb 13 |
6.22000 +0.24 |
6.33 | 5.99 | 6.00 | 70,647 |
| 11 Feb 13 |
5.98000 -0.01 |
6.10 | 5.94 | 5.94 | 23,921 |
| 08 Feb 13 |
5.99000 +0.04 |
6.15 | 5.99 | 6.15 | 8,937 |
| 07 Feb 13 |
5.95000 -0.10 |
6.06 | 5.95 | 6.05 | 34,394 |
| 06 Feb 13 |
6.05000 +0.08 |
6.16 | 5.95 | 5.97 | 34,285 |
| 05 Feb 13 |
5.97000 -0.08 |
6.00 | 5.91 | 5.94 | 35,767 |
| 04 Feb 13 |
6.05000 -0.15 |
6.26 | 5.94 | 6.18 | 57,151 |
| 01 Feb 13 |
6.20000 +0.09 |
6.23 | 5.95 | 5.95 | 33,327 |
| 31 Jan 13 |
6.11000 +0.16 |
6.14 | 5.82 | 6.08 | 36,438 |
| 30 Jan 13 |
5.95000 -0.28 |
6.32 | 5.72 | 6.32 | 70,186 |
| 29 Jan 13 |
6.23000 -0.06 |
6.33 | 6.17 | 6.17 | 48,360 |
| 28 Jan 13 |
6.29000 -0.10 |
6.44 | 6.20 | 6.40 | 38,599 |
| 25 Jan 13 |
6.39000 +0.06 |
6.48 | 6.34 | 6.35 | 45,660 |
| 24 Jan 13 |
6.33000 +0.08 |
6.51 | 6.00 | 6.22 | 184,669 |
| 23 Jan 13 |
6.25000 +0.56 |
6.25 | 5.60 | 5.70 | 227,074 |
| 22 Jan 13 |
5.69000 +0.03 |
5.76 | 5.54 | 5.70 | 89,236 |
| 21 Jan 13 |
5.66000 +0.03 |
5.74 | 5.55 | 5.55 | 36,324 |
| 18 Jan 13 |
5.63000 +0.05 |
5.72 | 5.46 | 5.46 | 43,565 |
| 17 Jan 13 |
5.58000 +0.01 |
5.64 | 5.51 | 5.51 | 22,213 |
| 16 Jan 13 |
5.57000 -0.09 |
5.61 | 5.46 | 5.54 | 37,291 |
| 15 Jan 13 |
5.66000 -0.11 |
5.74 | 5.52 | 5.74 | 33,037 |
| 14 Jan 13 |
5.77000 +0.02 |
5.80 | 5.73 | 5.74 | 13,940 |
| 11 Jan 13 |
5.75000 -0.04 |
5.83 | 5.70 | 5.78 | 19,722 |
| 10 Jan 13 |
5.79000 +0.07 |
5.79 | 5.68 | 5.75 | 16,980 |
| 09 Jan 13 |
5.72000 +0.06 |
5.83 | 5.65 | 5.78 | 27,007 |
| 08 Jan 13 |
5.66000 -0.04 |
5.90 | 5.65 | 5.70 | 76,453 |
| 07 Jan 13 |
5.70000 -0.04 |
5.72 | 5.60 | 5.70 | 41,229 |
| 04 Jan 13 |
5.74000 -0.10 |
5.79 | 5.66 | 5.74 | 48,782 |
| 03 Jan 13 |
5.84000 +0.18 |
5.88 | 5.67 | 5.69 | 99,991 |
| 02 Jan 13 |
5.66000 +0.21 |
5.69 | 5.56 | 5.60 | 124,541 |
| 31 Dec 12 |
5.45000 +0.05 |
5.49 | 5.19 | 5.40 | 20,948 |
| 28 Dec 12 |
5.40000 -0.13 |
5.55 | 5.40 | 5.55 | 30,077 |
| 27 Dec 12 |
5.53000 +0.33 |
5.55 | 5.15 | 5.20 | 141,758 |
| 24 Dec 12 |
5.20000 -0.01 |
5.22 | 5.14 | 5.18 | 20,657 |
| 21 Dec 12 |
5.21000 -0.03 |
5.22 | 5.10 | 5.16 | 32,810 |
| 20 Dec 12 |
5.24000 +0.04 |
5.24 | 5.15 | 5.15 | 30,284 |
| 19 Dec 12 |
5.20000 +0.10 |
5.20 | 5.06 | 5.16 | 47,279 |
| 18 Dec 12 |
5.10000 -0.10 |
5.25 | 5.06 | 5.21 | 42,292 |
| 17 Dec 12 |
5.20000 +0.01 |
5.20 | 5.12 | 5.15 | 18,123 |
| 14 Dec 12 |
5.19000 +0.10 |
5.22 | 5.01 | 5.09 | 65,602 |
| 13 Dec 12 |
5.09000 -0.14 |
5.23 | 5.09 | 5.23 | 32,342 |
| 12 Dec 12 |
5.23000 +0.22 |
5.30 | 4.97 | 4.97 | 97,785 |
| 11 Dec 12 |
5.01000 +0.02 |
5.02 | 4.93 | 4.96 | 22,236 |
| 10 Dec 12 |
4.99000 -0.06 |
5.02 | 4.91 | 4.91 | 21,118 |
| 07 Dec 12 |
5.05000 +0.02 |
5.08 | 4.95 | 5.00 | 16,703 |
| 06 Dec 12 |
5.03000 +0.03 |
5.08 | 4.97 | 5.02 | 20,226 |
| 05 Dec 12 |
5.00000 -0.02 |
5.07 | 4.92 | 5.02 | 34,304 |
| 04 Dec 12 |
5.02000 -0.08 |
5.12 | 4.94 | 5.10 | 36,275 |
| 03 Dec 12 |
5.10000 -0.07 |
5.20 | 5.10 | 5.16 | 31,290 |
| 30 Nov 12 |
5.17000 -0.08 |
5.30 | 5.16 | 5.21 | 43,491 |
| 29 Nov 12 |
5.25000 +0.18 |
5.29 | 5.12 | 5.14 | 68,388 |
| 28 Nov 12 |
5.07000 +0.10 |
5.08 | 4.98 | 5.08 | 16,787 |
| 27 Nov 12 |
4.97000 +0.01 |
5.07 | 4.97 | 5.00 | 19,938 |
| 26 Nov 12 |
4.96000 -0.12 |
5.06 | 4.91 | 5.06 | 30,549 |
| 23 Nov 12 |
5.08000 -0.12 |
5.29 | 5.02 | 5.25 | 42,829 |
| 22 Nov 12 |
5.20000 +0.22 |
5.33 | 4.98 | 4.99 | 166,971 |
| 21 Nov 12 |
4.98000 +0.40 |
5.00 | 4.54 | 4.55 | 155,015 |
| 20 Nov 12 |
4.58000 -0.02 |
4.61 | 4.47 | 4.61 | 49,340 |
| 19 Nov 12 |
4.60000 +0.05 |
4.79 | 4.58 | 4.79 | 21,434 |
| 16 Nov 12 |
4.55000 -0.13 |
4.68 | 4.55 | 4.68 | 27,124 |
| 15 Nov 12 |
4.68000 -0.09 |
4.74 | 4.66 | 4.69 | 15,459 |
| 14 Nov 12 |
4.77000 +0.00 |
4.80 | 4.75 | 4.80 | 10,160 |
| 13 Nov 12 |
4.77000 -0.01 |
4.79 | 4.62 | 4.78 | 28,633 |
| 12 Nov 12 |
4.78000 -0.01 |
4.82 | 4.74 | 4.79 | 18,788 |
| 09 Nov 12 |
4.79000 -0.03 |
4.82 | 4.74 | 4.82 | 6,966 |
| 08 Nov 12 |
4.82000 +0.01 |
4.92 | 4.74 | 4.78 | 20,105 |
| 07 Nov 12 |
4.81000 -0.12 |
4.98 | 4.80 | 4.95 | 34,645 |
| 06 Nov 12 |
4.93000 +0.09 |
4.93 | 4.78 | 4.84 | 24,634 |
| 05 Nov 12 |
4.84000 +0.02 |
4.85 | 4.72 | 4.75 | 21,281 |
| 02 Nov 12 |
4.82000 +0.00 |
4.86 | 4.79 | 4.86 | 25,737 |
| 01 Nov 12 |
4.82000 +0.06 |
4.90 | 4.74 | 4.76 | 27,242 |
| 31 Oct 12 |
4.76000 -0.12 |
5.05 | 4.72 | 4.89 | 54,700 |
| 30 Oct 12 |
4.88000 -0.07 |
4.97 | 4.85 | 4.95 | 33,988 |
| 29 Oct 12 |
4.95000 +0.18 |
4.95 | 4.66 | 4.85 | 58,175 |
| 26 Oct 12 |
4.77000 +0.01 |
4.86 | 4.62 | 4.86 | 77,048 |
| 25 Oct 12 |
4.76000 -0.20 |
5.06 | 4.75 | 5.06 | 82,319 |
| 24 Oct 12 |
4.96000 -0.02 |
5.07 | 4.88 | 5.00 | 57,874 |
| 23 Oct 12 |
4.98000 -0.13 |
5.15 | 4.97 | 5.09 | 90,317 |
| 22 Oct 12 |
5.11000 +0.05 |
5.23 | 5.10 | 5.23 | 22,272 |
| 19 Oct 12 |
5.06000 -0.34 |
5.53 | 5.00 | 5.46 | 196,369 |
| 18 Oct 12 |
5.40000 -0.03 |
5.49 | 5.40 | 5.44 | 33,635 |
| 17 Oct 12 |
5.43000 -0.33 |
5.57 | 5.34 | 5.52 | 130,162 |
| 16 Oct 12 |
5.76000 +0.12 |
5.89 | 5.59 | 5.70 | 99,193 |
| 15 Oct 12 |
5.64000 +0.02 |
5.69 | 5.53 | 5.60 | 26,601 |
| 12 Oct 12 |
5.62000 -0.04 |
5.78 | 5.52 | 5.78 | 33,743 |
| 11 Oct 12 |
5.66000 +0.22 |
5.76 | 5.39 | 5.40 | 55,600 |
| 10 Oct 12 |
5.44000 -0.07 |
5.60 | 5.41 | 5.55 | 26,448 |
| 09 Oct 12 |
5.51000 -0.20 |
5.79 | 5.48 | 5.68 | 59,711 |
| 08 Oct 12 |
5.71000 -0.23 |
5.99 | 5.70 | 5.90 | 26,757 |
| 05 Oct 12 |
5.94000 +0.09 |
6.01 | 5.77 | 5.77 | 49,315 |
| 04 Oct 12 |
5.85000 +0.00 |
6.13 | 5.81 | 5.88 | 29,527 |
| 03 Oct 12 |
5.85000 +0.15 |
5.91 | 5.68 | 5.68 | 37,204 |
| 02 Oct 12 |
5.70000 +0.02 |
6.00 | 5.60 | 5.65 | 84,281 |
| 01 Oct 12 |
5.68000 +0.03 |
5.76 | 5.59 | 5.59 | 29,966 |
| 28 Sep 12 |
5.65000 +0.08 |
5.77 | 5.53 | 5.61 | 49,921 |
| 27 Sep 12 |
5.57000 -0.05 |
5.69 | 5.51 | 5.63 | 63,715 |
| 26 Sep 12 |
5.62000 -0.33 |
5.86 | 5.56 | 5.86 | 93,349 |
| 25 Sep 12 |
5.95000 -0.08 |
6.17 | 5.85 | 6.02 | 51,906 |
| 24 Sep 12 |
6.03000 -0.07 |
6.34 | 5.87 | 6.15 | 54,140 |
| 21 Sep 12 |
6.10000 -0.20 |
6.40 | 6.09 | 6.40 | 52,788 |
| 20 Sep 12 |
6.30000 -0.22 |
6.54 | 6.20 | 6.53 | 40,264 |
| 19 Sep 12 |
6.52000 -0.06 |
6.74 | 6.49 | 6.74 | 27,620 |
| 18 Sep 12 |
6.58000 -0.12 |
6.78 | 6.47 | 6.78 | 45,240 |
| 17 Sep 12 |
6.70000 +0.03 |
6.80 | 6.64 | 6.72 | 38,283 |
| 14 Sep 12 |
6.67000 +0.23 |
6.80 | 6.60 | 6.60 | 126,093 |
| 13 Sep 12 |
6.44000 -0.01 |
6.57 | 6.39 | 6.57 | 48,729 |
| 12 Sep 12 |
6.45000 +0.10 |
6.50 | 6.36 | 6.36 | 53,291 |
| 11 Sep 12 |
6.35000 -0.17 |
6.56 | 6.31 | 6.49 | 72,549 |
| 10 Sep 12 |
6.52000 +0.33 |
6.64 | 6.22 | 6.23 | 137,965 |
| 07 Sep 12 |
6.19000 -0.06 |
6.29 | 6.19 | 6.27 | 64,333 |
| 06 Sep 12 |
6.25000 +0.00 |
6.27 | 6.18 | 6.25 | 70,617 |
| 05 Sep 12 |
6.25000 +0.40 |
6.30 | 6.02 | 6.02 | 191,549 |
| 04 Sep 12 |
5.85000 -0.05 |
5.97 | 5.81 | 5.97 | 24,115 |
| 03 Sep 12 |
5.90000 -0.13 |
6.07 | 5.90 | 6.03 | 21,634 |
| 31 Aug 12 |
6.03000 +0.17 |
6.05 | 5.81 | 5.85 | 62,832 |
| 30 Aug 12 |
5.86000 -0.30 |
6.07 | 5.82 | 5.90 | 68,913 |
| 29 Aug 12 |
6.16000 +0.21 |
6.24 | 5.94 | 6.08 | 43,468 |
| 28 Aug 12 |
5.95000 -0.06 |
6.07 | 5.85 | 5.85 | 17,970 |
| 27 Aug 12 |
6.01000 +0.13 |
6.07 | 5.86 | 5.90 | 27,072 |
| 24 Aug 12 |
5.88000 -0.25 |
6.15 | 5.82 | 6.01 | 85,483 |
| 23 Aug 12 |
6.13000 -0.15 |
6.58 | 6.00 | 6.27 | 96,045 |
| 22 Aug 12 |
6.28000 -0.01 |
6.29 | 6.14 | 6.24 | 49,126 |
| 21 Aug 12 |
6.29000 +0.39 |
6.29 | 5.89 | 5.89 | 122,578 |
| 20 Aug 12 |
5.90000 +0.21 |
6.11 | 5.62 | 5.70 | 141,346 |
| 17 Aug 12 |
5.69000 +0.04 |
5.70 | 5.60 | 5.70 | 45,477 |
| 16 Aug 12 |
5.65000 +0.04 |
5.70 | 5.62 | 5.63 | 13,467 |
| 15 Aug 12 |
5.61000 -0.09 |
5.67 | 5.56 | 5.56 | 8,033 |
| 14 Aug 12 |
5.70000 +0.07 |
5.70 | 5.55 | 5.64 | 7,748 |
| 13 Aug 12 |
5.63000 -0.07 |
5.70 | 5.63 | 5.70 | 7,902 |
| 10 Aug 12 |
5.70000 +0.09 |
5.70 | 5.55 | 5.61 | 12,994 |
| 09 Aug 12 |
5.61000 -0.05 |
5.65 | 5.57 | 5.65 | 7,765 |
| 08 Aug 12 |
5.66000 -0.04 |
5.69 | 5.42 | 5.61 | 45,699 |
| 07 Aug 12 |
5.70000 +0.34 |
5.81 | 5.36 | 5.36 | 79,529 |
| 06 Aug 12 |
5.36000 +0.00 |
5.58 | 5.29 | 5.39 | 116,934 |
| 03 Aug 12 |
5.36000 +0.14 |
5.36 | 5.20 | 5.20 | 8,620 |
| 02 Aug 12 |
5.22000 -0.33 |
5.49 | 5.10 | 5.34 | 30,880 |
| 01 Aug 12 |
5.55000 +0.06 |
5.55 | 5.40 | 5.42 | 17,108 |
| 31 Jul 12 |
5.49000 +0.12 |
5.49 | 5.32 | 5.37 | 38,735 |
| 30 Jul 12 |
5.37000 +0.09 |
5.38 | 5.20 | 5.21 | 12,700 |
| 27 Jul 12 |
5.28000 +0.11 |
5.47 | 5.15 | 5.15 | 40,504 |
| 26 Jul 12 |
5.17000 +0.20 |
5.20 | 4.97 | 4.97 | 53,567 |
| 25 Jul 12 |
4.97000 -0.04 |
5.10 | 4.97 | 5.01 | 15,745 |
| 24 Jul 12 |
5.01000 +0.00 |
5.05 | 4.95 | 5.00 | 21,884 |
| 23 Jul 12 |
5.01000 -0.22 |
5.15 | 4.91 | 5.15 | 45,496 |
| 20 Jul 12 |
5.23000 -0.20 |
5.40 | 5.12 | 5.40 | 27,369 |
| 19 Jul 12 |
5.43000 +0.09 |
5.48 | 5.30 | 5.30 | 21,412 |
| 18 Jul 12 |
5.34000 +0.01 |
5.38 | 5.17 | 5.28 | 16,855 |
| 17 Jul 12 |
5.33000 +0.03 |
5.40 | 5.05 | 5.40 | 32,471 |
| 16 Jul 12 |
5.30000 -0.02 |
5.38 | 5.25 | 5.34 | 8,395 |
| 13 Jul 12 |
5.32000 -0.01 |
5.40 | 5.31 | 5.34 | 25,159 |
| 12 Jul 12 |
5.33000 -0.21 |
5.50 | 5.33 | 5.49 | 15,657 |
| 11 Jul 12 |
5.54000 -0.08 |
5.62 | 5.42 | 5.62 | 40,423 |
| 10 Jul 12 |
5.62000 -0.04 |
5.74 | 5.61 | 5.72 | 23,323 |
| 09 Jul 12 |
5.66000 -0.04 |
5.78 | 5.61 | 5.70 | 27,712 |
| 06 Jul 12 |
5.70000 +0.04 |
5.74 | 5.55 | 5.60 | 28,544 |
| 05 Jul 12 |
5.66000 -0.05 |
5.85 | 5.62 | 5.72 | 44,668 |
| 04 Jul 12 |
5.71000 +0.04 |
5.74 | 5.62 | 5.73 | 22,966 |
| 03 Jul 12 |
5.67000 +0.09 |
5.80 | 5.56 | 5.67 | 52,877 |
| 02 Jul 12 |
5.58000 +0.18 |
5.72 | 5.45 | 5.63 | 51,273 |
| 29 Jun 12 |
5.40000 +0.31 |
5.65 | 5.27 | 5.39 | 95,882 |
| 28 Jun 12 |
5.09000 -0.06 |
5.27 | 5.08 | 5.20 | 24,790 |
| 27 Jun 12 |
5.15000 -0.04 |
5.27 | 5.14 | 5.27 | 31,158 |
| 26 Jun 12 |
5.19000 -0.05 |
5.31 | 5.12 | 5.31 | 33,507 |
| 25 Jun 12 |
5.24000 -0.33 |
5.55 | 5.20 | 5.55 | 46,657 |
| 22 Jun 12 |
5.57000 -0.14 |
5.72 | 5.49 | 5.55 | 18,169 |
| 21 Jun 12 |
5.71000 -0.08 |
5.94 | 5.71 | 5.79 | 27,812 |
| 20 Jun 12 |
5.79000 +0.05 |
5.83 | 5.71 | 5.73 | 17,794 |
| 19 Jun 12 |
5.74000 +0.24 |
5.75 | 5.50 | 5.50 | 14,031 |
| 18 Jun 12 |
5.50000 -0.02 |
5.88 | 5.48 | 5.75 | 50,718 |
| 15 Jun 12 |
5.52000 +0.22 |
5.58 | 5.29 | 5.58 | 23,816 |
| 14 Jun 12 |
5.30000 -0.20 |
5.64 | 5.20 | 5.64 | 29,590 |
| 13 Jun 12 |
5.50000 -0.25 |
5.71 | 5.46 | 5.71 | 29,720 |
| 12 Jun 12 |
5.75000 +0.01 |
5.90 | 5.60 | 5.90 | 26,777 |
| 11 Jun 12 |
5.74000 +0.42 |
6.20 | 5.57 | 5.66 | 129,850 |
| 08 Jun 12 |
5.32000 -0.24 |
5.44 | 5.08 | 5.37 | 43,040 |
| 07 Jun 12 |
5.56000 -0.04 |
5.77 | 5.47 | 5.74 | 45,481 |
| 06 Jun 12 |
5.60000 +0.20 |
5.74 | 5.40 | 5.42 | 60,136 |
| 05 Jun 12 |
5.40000 +0.08 |
5.45 | 5.26 | 5.32 | 31,411 |
| 04 Jun 12 |
5.32000 +0.18 |
5.47 | 4.91 | 5.04 | 45,935 |
| 01 Jun 12 |
5.14000 -0.13 |
5.50 | 5.05 | 5.33 | 25,954 |
| 31 May 12 |
5.27000 -0.23 |
5.55 | 5.27 | 5.55 | 52,538 |
| 30 May 12 |
5.50000 -0.31 |
5.85 | 5.41 | 5.82 | 40,052 |
| 29 May 12 |
5.81000 +0.00 |
6.06 | 5.80 | 6.00 | 55,157 |
| 28 May 12 |
5.81000 -0.18 |
6.09 | 5.80 | 5.92 | 14,707 |
| 25 May 12 |
5.99000 +0.01 |
6.14 | 5.88 | 6.03 | 13,286 |
| 24 May 12 |
5.98000 +0.03 |
6.16 | 5.98 | 6.00 | 22,891 |
| 23 May 12 |
5.95000 -0.19 |
6.37 | 5.92 | 6.20 | 39,684 |
| 22 May 12 |
6.14000 +0.21 |
6.16 | 5.91 | 5.91 | 41,352 |
| 21 May 12 |
5.93000 +0.15 |
5.93 | 5.71 | 5.80 | 15,245 |
| 18 May 12 |
5.78000 -0.03 |
5.95 | 5.70 | 5.80 | 24,872 |
| 17 May 12 |
5.81000 -0.14 |
6.03 | 5.80 | 5.96 | 13,720 |
| 16 May 12 |
5.95000 -0.15 |
6.13 | 5.82 | 5.98 | 23,348 |
| 15 May 12 |
6.10000 +0.00 |
6.20 | 6.00 | 6.19 | 71,872 |
| 14 May 12 |
6.10000 -0.27 |
6.40 | 6.02 | 6.28 | 54,288 |
| 11 May 12 |
6.37000 -0.24 |
6.61 | 6.33 | 6.57 | 59,127 |
| 10 May 12 |
6.61000 -0.01 |
6.77 | 6.57 | 6.67 | 19,455 |
| 09 May 12 |
6.62000 -0.05 |
6.95 | 6.52 | 6.61 | 50,728 |
| 08 May 12 |
6.67000 -0.24 |
7.00 | 6.66 | 7.00 | 36,851 |
| 07 May 12 |
6.91000 -0.14 |
7.00 | 6.64 | 6.89 | 71,118 |
| 04 May 12 |
7.05000 -0.55 |
7.71 | 7.00 | 7.61 | 93,300 |
| 03 May 12 |
7.60000 -0.22 |
7.99 | 7.60 | 7.88 | 18,234 |
| 02 May 12 |
7.82000 -0.23 |
8.17 | 7.77 | 8.02 | 12,354 |
| 30 Apr 12 |
8.05000 -0.06 |
8.18 | 8.00 | 8.02 | 21,110 |
| 27 Apr 12 |
8.11000 +0.28 |
8.15 | 7.73 | 7.77 | 22,772 |
| 26 Apr 12 |
7.83000 -0.18 |
8.11 | 7.63 | 8.09 | 31,489 |
| 25 Apr 12 |
8.01000 +0.31 |
8.05 | 7.52 | 7.66 | 45,176 |
| 24 Apr 12 |
7.70000 +0.24 |
7.80 | 7.32 | 7.41 | 32,684 |
| 23 Apr 12 |
7.46000 -0.65 |
7.98 | 7.37 | 7.98 | 62,699 |
| 20 Apr 12 |
8.11000 -0.21 |
8.39 | 7.88 | 8.32 | 43,208 |
| 19 Apr 12 |
8.32000 -0.04 |
8.57 | 8.10 | 8.36 | 43,653 |
| 18 Apr 12 |
8.36000 +0.01 |
9.07 | 8.15 | 8.62 | 98,470 |
| 17 Apr 12 |
8.35000 +0.55 |
8.44 | 7.75 | 7.75 | 44,646 |
| 16 Apr 12 |
7.80000 -0.16 |
7.96 | 7.76 | 7.88 | 49,490 |
| 13 Apr 12 |
7.96000 -0.04 |
8.15 | 7.86 | 8.00 | 64,746 |
| 12 Apr 12 |
8.00000 +0.55 |
8.10 | 7.50 | 7.52 | 59,010 |
| 11 Apr 12 |
7.45000 +0.15 |
7.64 | 7.25 | 7.31 | 45,048 |
| 10 Apr 12 |
7.30000 -0.63 |
7.90 | 7.30 | 7.74 | 91,277 |
| 05 Apr 12 |
7.93000 -0.10 |
8.10 | 7.49 | 8.10 | 84,420 |
| 04 Apr 12 |
8.03000 -0.54 |
8.44 | 8.00 | 8.44 | 76,275 |
| 03 Apr 12 |
8.57000 -0.36 |
9.09 | 8.50 | 8.98 | 56,769 |
| 02 Apr 12 |
8.93000 +0.32 |
9.00 | 8.48 | 8.67 | 66,802 |
| 30 Mar 12 |
8.61000 +0.29 |
8.69 | 8.45 | 8.45 | 40,835 |
| 29 Mar 12 |
8.32000 -0.40 |
8.72 | 8.30 | 8.64 | 67,801 |
| 28 Mar 12 |
8.72000 -0.15 |
8.89 | 8.62 | 8.89 | 26,243 |
| 27 Mar 12 |
8.87000 +0.07 |
9.00 | 8.86 | 8.98 | 41,683 |
| 26 Mar 12 |
8.80000 +0.10 |
8.85 | 8.46 | 8.84 | 72,224 |
| 23 Mar 12 |
8.70000 +0.07 |
9.01 | 8.43 | 8.64 | 77,202 |
| 22 Mar 12 |
8.63000 -0.35 |
8.93 | 8.56 | 8.93 | 59,783 |
| 21 Mar 12 |
8.98000 -0.10 |
9.24 | 8.88 | 9.10 | 31,898 |
| 20 Mar 12 |
9.08000 -0.17 |
9.30 | 8.94 | 9.28 | 51,830 |
| 19 Mar 12 |
9.25000 +0.37 |
9.28 | 8.87 | 9.08 | 68,691 |
| 16 Mar 12 |
8.88000 -0.23 |
9.19 | 8.80 | 9.13 | 104,794 |
| 15 Mar 12 |
9.11000 +0.25 |
9.25 | 8.95 | 9.00 | 89,897 |
| 14 Mar 12 |
8.86000 -0.43 |
9.65 | 8.85 | 9.35 | 187,761 |
| 13 Mar 12 |
9.29000 +0.81 |
9.45 | 8.60 | 8.60 | 224,755 |
| 12 Mar 12 |
8.48000 +0.46 |
8.53 | 8.01 | 8.07 | 192,961 |
| 09 Mar 12 |
8.02000 -0.26 |
8.45 | 7.98 | 8.23 | 143,729 |
| 08 Mar 12 |
8.28000 +1.66 |
8.64 | 7.15 | 7.24 | 596,411 |
| 07 Mar 12 |
6.62000 +0.06 |
6.69 | 6.40 | 6.52 | 46,428 |
| 06 Mar 12 |
6.56000 -0.52 |
7.10 | 6.50 | 7.10 | 53,101 |
| 05 Mar 12 |
7.08000 -0.20 |
7.29 | 7.08 | 7.28 | 36,502 |
| 02 Mar 12 |
7.28000 +0.01 |
7.35 | 7.26 | 7.32 | 12,878 |
| 01 Mar 12 |
7.27000 +0.03 |
7.30 | 7.12 | 7.17 | 15,681 |
| 29 Feb 12 |
7.24000 +0.16 |
7.32 | 7.05 | 7.12 | 42,128 |
| 28 Feb 12 |
7.08000 -0.03 |
7.16 | 7.05 | 7.15 | 18,604 |
| 27 Feb 12 |
7.11000 -0.07 |
7.16 | 7.04 | 7.13 | 26,767 |
| 24 Feb 12 |
7.18000 +0.08 |
7.30 | 7.08 | 7.17 | 36,157 |
| 23 Feb 12 |
7.10000 -0.31 |
7.46 | 6.88 | 7.42 | 70,570 |
| 22 Feb 12 |
7.41000 -0.23 |
7.58 | 7.32 | 7.42 | 41,368 |
| 21 Feb 12 |
7.64000 -0.16 |
7.91 | 7.35 | 7.86 | 88,488 |
| 20 Feb 12 |
7.80000 +0.30 |
7.85 | 7.50 | 7.50 | 85,715 |
| 17 Feb 12 |
7.50000 +0.03 |
7.75 | 7.48 | 7.57 | 69,146 |
| 16 Feb 12 |
7.47000 -0.06 |
7.56 | 7.32 | 7.52 | 36,293 |
| 15 Feb 12 |
7.53000 +0.59 |
7.88 | 7.36 | 7.63 | 176,604 |
| 14 Feb 12 |
6.94000 -0.16 |
7.14 | 6.81 | 7.06 | 58,646 |
| 13 Feb 12 |
7.10000 -0.27 |
7.58 | 7.10 | 7.41 | 66,871 |
| 10 Feb 12 |
7.37000 -0.04 |
7.50 | 7.26 | 7.34 | 69,779 |
| 09 Feb 12 |
7.41000 +0.22 |
7.44 | 7.23 | 7.28 | 69,282 |
| 08 Feb 12 |
7.19000 -0.21 |
7.50 | 7.05 | 7.45 | 131,567 |
| 07 Feb 12 |
7.40000 -0.29 |
7.69 | 7.21 | 7.69 | 80,714 |
| 06 Feb 12 |
7.69000 -0.10 |
7.83 | 7.54 | 7.83 | 51,308 |
| 03 Feb 12 |
7.79000 +0.18 |
8.00 | 7.57 | 7.60 | 136,095 |
| 02 Feb 12 |
7.61000 +0.01 |
7.71 | 7.46 | 7.68 | 46,679 |
| 01 Feb 12 |
7.60000 +0.61 |
7.66 | 7.13 | 7.15 | 106,622 |
| 31 Jan 12 |
6.99000 +0.09 |
7.16 | 6.96 | 7.01 | 50,085 |
| 30 Jan 12 |
6.90000 -0.28 |
7.29 | 6.90 | 7.09 | 57,683 |
| 27 Jan 12 |
7.18000 +0.29 |
7.37 | 6.80 | 6.83 | 123,885 |
| 26 Jan 12 |
6.89000 +0.39 |
6.89 | 6.56 | 6.70 | 38,767 |
| 25 Jan 12 |
6.50000 -0.06 |
6.60 | 6.32 | 6.48 | 30,655 |
| 24 Jan 12 |
6.56000 -0.22 |
6.77 | 6.46 | 6.77 | 48,051 |
| 23 Jan 12 |
6.78000 +0.22 |
6.87 | 6.68 | 6.73 | 34,823 |
| 20 Jan 12 |
6.56000 -0.05 |
6.70 | 6.52 | 6.66 | 25,739 |
| 19 Jan 12 |
6.61000 +0.21 |
6.79 | 6.38 | 6.48 | 108,613 |
| 18 Jan 12 |
6.40000 -0.06 |
6.54 | 6.31 | 6.52 | 87,913 |
| 17 Jan 12 |
6.46000 +0.66 |
6.72 | 5.87 | 5.87 | 267,324 |
| 16 Jan 12 |
5.80000 -0.07 |
5.94 | 5.34 | 5.84 | 52,127 |
| 13 Jan 12 |
5.87000 +0.30 |
6.10 | 5.57 | 5.64 | 178,777 |
| 12 Jan 12 |
5.57000 +0.14 |
5.65 | 5.42 | 5.48 | 110,483 |
| 11 Jan 12 |
5.43000 -0.10 |
5.63 | 5.29 | 5.54 | 59,003 |
| 10 Jan 12 |
5.53000 +0.53 |
5.53 | 5.03 | 5.03 | 145,930 |
| 09 Jan 12 |
5.00000 -0.12 |
5.17 | 4.86 | 5.16 | 66,876 |
| 06 Jan 12 |
5.12000 -0.13 |
5.34 | 5.09 | 5.25 | 28,249 |
| 05 Jan 12 |
5.25000 +0.01 |
5.44 | 5.22 | 5.24 | 24,474 |
| 04 Jan 12 |
5.24000 -0.21 |
5.49 | 5.18 | 5.42 | 52,698 |
| 03 Jan 12 |
5.45000 +0.20 |
5.58 | 5.08 | 5.35 | 108,520 |
| 02 Jan 12 |
5.25000 +0.56 |
5.42 | 4.72 | 4.79 | 159,549 |
| 30 Dec 11 |
4.69000 +0.03 |
4.76 | 4.50 | 4.76 | 42,760 |
| 29 Dec 11 |
4.66000 +0.24 |
4.70 | 4.51 | 4.51 | 50,796 |
| 28 Dec 11 |
4.42000 -0.34 |
4.84 | 4.42 | 4.75 | 141,379 |
| 27 Dec 11 |
4.76000 +0.07 |
4.87 | 4.65 | 4.65 | 29,066 |
| 23 Dec 11 |
4.69000 -0.15 |
5.10 | 4.61 | 4.98 | 65,295 |
| 22 Dec 11 |
4.84000 -0.09 |
5.02 | 4.75 | 4.90 | 29,873 |
| 21 Dec 11 |
4.93000 -0.01 |
5.12 | 4.67 | 4.97 | 36,905 |
| 20 Dec 11 |
4.94000 +0.37 |
4.96 | 4.55 | 4.55 | 36,366 |
| 19 Dec 11 |
4.57000 -0.12 |
4.74 | 4.47 | 4.65 | 62,000 |
| 16 Dec 11 |
4.69000 -0.25 |
5.05 | 4.61 | 4.97 | 35,679 |
| 15 Dec 11 |
4.94000 -0.12 |
5.21 | 4.91 | 5.05 | 38,941 |
| 14 Dec 11 |
5.06000 -0.40 |
5.56 | 5.04 | 5.49 | 60,043 |
| 13 Dec 11 |
5.46000 -0.08 |
5.70 | 5.36 | 5.58 | 40,284 |
| 12 Dec 11 |
5.54000 -0.14 |
5.78 | 5.54 | 5.67 | 26,277 |
| 09 Dec 11 |
5.68000 +0.25 |
5.75 | 5.40 | 5.40 | 30,370 |
| 08 Dec 11 |
5.43000 -0.64 |
6.15 | 5.37 | 6.15 | 72,521 |
| 07 Dec 11 |
6.07000 +0.13 |
6.40 | 5.95 | 6.01 | 63,565 |
| 06 Dec 11 |
5.94000 -0.18 |
6.00 | 5.75 | 5.92 | 35,756 |
| 05 Dec 11 |
6.12000 +0.29 |
6.17 | 5.89 | 5.95 | 58,746 |
| 02 Dec 11 |
5.83000 +0.19 |
5.95 | 5.61 | 5.74 | 61,824 |
| 01 Dec 11 |
5.64000 -0.08 |
5.99 | 5.52 | 5.99 | 41,649 |
| 30 Nov 11 |
5.72000 +0.50 |
5.72 | 5.02 | 5.13 | 47,435 |
| 29 Nov 11 |
5.22000 -0.04 |
5.25 | 5.00 | 5.21 | 49,872 |
| 28 Nov 11 |
5.26000 +0.38 |
5.36 | 5.02 | 5.12 | 50,796 |
| 25 Nov 11 |
4.88000 +0.00 |
4.90 | 4.66 | 4.90 | 31,088 |
| 24 Nov 11 |
4.88000 -0.02 |
5.25 | 4.81 | 4.90 | 56,614 |
| 23 Nov 11 |
4.90000 +0.02 |
5.02 | 4.50 | 4.66 | 117,320 |
| 22 Nov 11 |
4.88000 -0.58 |
5.57 | 4.82 | 5.49 | 58,577 |
| 21 Nov 11 |
5.46000 -0.35 |
5.75 | 5.21 | 5.75 | 132,990 |
| 18 Nov 11 |
5.81000 -0.35 |
6.13 | 5.81 | 6.10 | 67,739 |
| 17 Nov 11 |
6.16000 -0.10 |
6.40 | 6.05 | 6.20 | 11,640 |
| 16 Nov 11 |
6.26000 +0.14 |
6.44 | 6.12 | 6.44 | 12,217 |
| 15 Nov 11 |
6.12000 -0.30 |
6.35 | 6.05 | 6.33 | 62,253 |
| 14 Nov 11 |
6.42000 -0.11 |
6.65 | 6.33 | 6.60 | 29,249 |
| 11 Nov 11 |
6.53000 +0.10 |
6.75 | 6.13 | 6.75 | 50,550 |
| 10 Nov 11 |
6.43000 -0.39 |
7.20 | 6.36 | 6.80 | 93,144 |
| 09 Nov 11 |
6.82000 -0.21 |
7.32 | 6.82 | 7.32 | 133,785 |
| 08 Nov 11 |
7.03000 -0.15 |
7.40 | 7.00 | 7.07 | 25,528 |
| 07 Nov 11 |
7.18000 +0.02 |
7.27 | 6.98 | 7.14 | 30,778 |
| 04 Nov 11 |
7.16000 -0.19 |
7.52 | 7.05 | 7.34 | 18,362 |
| 03 Nov 11 |
7.35000 +0.29 |
7.43 | 6.83 | 6.84 | 42,897 |
| 02 Nov 11 |
7.06000 -0.08 |
7.51 | 6.53 | 7.19 | 98,144 |
| 01 Nov 11 |
7.14000 -0.96 |
7.88 | 7.06 | 7.88 | 62,668 |
| 31 Oct 11 |
8.10000 -0.11 |
8.45 | 7.98 | 8.09 | 32,771 |
| 28 Oct 11 |
8.21000 +0.34 |
8.40 | 7.93 | 7.99 | 94,915 |
| 27 Oct 11 |
7.87000 +0.46 |
8.00 | 7.63 | 7.90 | 34,881 |
| 26 Oct 11 |
7.41000 -0.22 |
7.80 | 7.30 | 7.63 | 24,044 |
| 25 Oct 11 |
7.63000 -0.07 |
7.93 | 7.63 | 7.64 | 56,475 |
| 24 Oct 11 |
7.70000 +0.01 |
7.97 | 7.45 | 7.70 | 38,466 |
| 21 Oct 11 |
7.69000 +0.29 |
7.74 | 7.42 | 7.44 | 25,829 |
| 20 Oct 11 |
7.40000 -0.47 |
7.78 | 7.40 | 7.77 | 27,888 |
| 19 Oct 11 |
7.87000 -0.12 |
8.46 | 7.73 | 8.25 | 82,495 |
| 18 Oct 11 |
7.99000 +0.16 |
8.12 | 7.40 | 7.61 | 79,025 |
| 17 Oct 11 |
7.83000 +0.03 |
8.14 | 7.61 | 8.00 | 60,265 |
| 14 Oct 11 |
7.80000 -0.26 |
8.20 | 7.71 | 8.13 | 33,845 |
| 13 Oct 11 |
8.06000 +0.11 |
8.10 | 7.70 | 7.71 | 90,598 |
| 12 Oct 11 |
7.95000 +0.89 |
8.18 | 6.82 | 6.89 | 135,864 |
| 11 Oct 11 |
7.06000 +0.33 |
7.10 | 6.82 | 6.82 | 53,102 |
| 10 Oct 11 |
6.73000 +0.37 |
6.79 | 6.33 | 6.45 | 55,796 |
| 07 Oct 11 |
6.36000 +0.02 |
6.70 | 6.23 | 6.31 | 86,649 |
| 06 Oct 11 |
6.34000 +0.36 |
6.38 | 6.02 | 6.02 | 67,147 |
| 05 Oct 11 |
5.98000 +0.38 |
6.16 | 5.68 | 6.00 | 81,848 |
| 04 Oct 11 |
5.60000 -0.50 |
6.00 | 5.58 | 5.98 | 72,373 |
| 03 Oct 11 |
6.10000 -0.39 |
6.39 | 5.90 | 6.37 | 35,112 |
| 30 Sep 11 |
6.49000 -0.19 |
6.80 | 6.17 | 6.80 | 53,614 |
| 29 Sep 11 |
6.68000 -0.02 |
6.90 | 6.53 | 6.68 | 65,582 |
| 28 Sep 11 |
6.70000 -0.31 |
7.13 | 6.53 | 6.95 | 59,425 |
| 27 Sep 11 |
7.01000 +1.03 |
7.04 | 6.22 | 6.58 | 92,261 |
| 26 Sep 11 |
5.98000 -0.23 |
6.60 | 5.76 | 6.20 | 67,803 |
| 23 Sep 11 |
6.21000 -0.22 |
6.59 | 5.50 | 6.49 | 101,716 |
| 22 Sep 11 |
6.43000 -0.59 |
6.80 | 6.40 | 6.80 | 62,225 |
| 21 Sep 11 |
7.02000 -0.20 |
7.36 | 6.93 | 7.36 | 35,174 |
| 20 Sep 11 |
7.22000 +0.11 |
7.65 | 7.02 | 7.02 | 54,189 |
| 19 Sep 11 |
7.11000 -0.24 |
7.30 | 6.91 | 7.26 | 34,856 |
| 16 Sep 11 |
7.35000 -0.17 |
7.72 | 7.26 | 7.64 | 48,236 |
| 15 Sep 11 |
7.52000 +0.46 |
7.64 | 7.12 | 7.12 | 51,054 |
| 14 Sep 11 |
7.06000 +0.21 |
7.11 | 6.71 | 6.71 | 67,234 |
| 13 Sep 11 |
6.85000 +0.14 |
7.26 | 6.65 | 7.24 | 70,145 |
| 12 Sep 11 |
6.71000 -0.88 |
7.08 | 6.65 | 7.08 | 73,013 |
| 09 Sep 11 |
7.59000 -0.13 |
7.86 | 7.50 | 7.64 | 49,516 |
| 08 Sep 11 |
7.72000 +0.07 |
7.88 | 7.61 | 7.67 | 39,300 |
| 07 Sep 11 |
7.65000 +0.75 |
7.70 | 7.12 | 7.65 | 89,264 |
| 06 Sep 11 |
6.90000 -0.32 |
7.39 | 6.53 | 7.21 | 119,479 |
| 05 Sep 11 |
7.22000 -0.69 |
7.88 | 7.05 | 7.88 | 130,820 |
| 02 Sep 11 |
7.91000 -0.96 |
8.64 | 7.87 | 8.64 | 118,833 |
| 01 Sep 11 |
8.87000 -0.62 |
9.49 | 8.81 | 9.49 | 77,652 |
| 31 Aug 11 |
9.49000 -0.72 |
9.90 | 9.40 | 9.82 | 107,909 |
| 30 Aug 11 |
10.21000 +0.33 |
10.27 | 9.90 | 9.97 | 26,619 |
| 29 Aug 11 |
9.88000 +0.17 |
9.93 | 9.71 | 9.91 | 52,121 |
| 26 Aug 11 |
9.71000 -0.04 |
9.87 | 9.45 | 9.66 | 23,243 |
| 25 Aug 11 |
9.75000 +0.20 |
10.05 | 9.59 | 9.61 | 61,544 |
| 24 Aug 11 |
9.55000 -0.18 |
9.85 | 9.41 | 9.85 | 69,101 |
| 23 Aug 11 |
9.73000 -0.15 |
10.25 | 9.55 | 10.05 | 21,667 |
| 22 Aug 11 |
9.88000 +0.34 |
10.10 | 9.15 | 9.55 | 36,554 |
| 19 Aug 11 |
9.54000 -0.62 |
10.05 | 9.30 | 9.81 | 68,346 |
| 18 Aug 11 |
10.16000 -0.88 |
11.00 | 9.85 | 11.00 | 34,617 |
| 17 Aug 11 |
11.04000 -0.36 |
11.66 | 11.00 | 11.51 | 22,417 |
| 16 Aug 11 |
11.40000 -0.53 |
12.09 | 11.31 | 11.96 | 36,218 |
| 15 Aug 11 |
11.93000 +1.13 |
11.93 | 10.81 | 10.81 | 41,176 |
| 12 Aug 11 |
10.80000 +0.94 |
10.80 | 9.80 | 10.01 | 40,490 |
| 11 Aug 11 |
9.86000 -0.05 |
10.38 | 9.42 | 10.35 | 44,361 |
| 10 Aug 11 |
9.91000 -0.37 |
11.24 | 9.90 | 10.99 | 56,781 |
| 09 Aug 11 |
10.28000 +0.62 |
10.40 | 9.10 | 9.65 | 55,448 |
| 08 Aug 11 |
9.66000 -1.41 |
10.75 | 9.60 | 10.25 | 64,815 |
| 05 Aug 11 |
11.07000 -0.43 |
11.47 | 9.50 | 10.50 | 85,164 |
| 04 Aug 11 |
11.50000 -1.62 |
13.19 | 11.32 | 12.96 | 98,482 |
| 03 Aug 11 |
13.12000 +0.16 |
13.43 | 12.01 | 12.61 | 68,335 |
| 02 Aug 11 |
12.96000 +0.06 |
13.50 | 12.79 | 12.91 | 35,616 |
| 01 Aug 11 |
12.90000 -0.38 |
13.90 | 12.90 | 13.89 | 52,949 |
| 29 Jul 11 |
13.28000 +0.29 |
13.91 | 12.61 | 12.92 | 27,088 |
| 28 Jul 11 |
12.99000 -0.70 |
13.84 | 12.90 | 13.83 | 47,495 |
| 27 Jul 11 |
13.69000 -0.78 |
14.34 | 13.61 | 14.32 | 13,020 |
| 26 Jul 11 |
14.47000 -0.02 |
14.75 | 13.88 | 14.18 | 9,352 |
| 25 Jul 11 |
14.49000 -0.29 |
14.71 | 14.06 | 14.07 | 46,005 |
| 22 Jul 11 |
14.78000 +0.38 |
14.78 | 14.33 | 14.50 | 63,657 |
| 21 Jul 11 |
14.40000 +0.23 |
14.45 | 13.68 | 14.15 | 13,296 |
| 20 Jul 11 |
14.17000 +0.73 |
14.45 | 13.60 | 14.09 | 27,905 |
| 19 Jul 11 |
13.44000 +0.44 |
13.66 | 12.76 | 12.96 | 117,201 |
| 18 Jul 11 |
13.00000 -0.64 |
13.49 | 12.72 | 13.15 | 46,451 |
| 15 Jul 11 |
13.64000 -0.34 |
13.89 | 13.10 | 13.88 | 20,887 |
| 14 Jul 11 |
13.98000 -0.33 |
14.14 | 13.87 | 13.87 | 8,172 |
| 13 Jul 11 |
14.31000 -0.20 |
14.76 | 14.17 | 14.76 | 10,753 |
| 12 Jul 11 |
14.51000 +0.39 |
14.63 | 13.00 | 14.00 | 33,294 |
| 11 Jul 11 |
14.12000 -1.17 |
15.29 | 14.12 | 15.29 | 28,580 |
| 08 Jul 11 |
15.29000 -0.19 |
15.49 | 15.07 | 15.49 | 14,947 |
| 07 Jul 11 |
15.48000 +0.00 |
15.53 | 15.35 | 15.35 | 5,469 |
| 06 Jul 11 |
15.48000 -0.01 |
15.53 | 15.18 | 15.53 | 8,822 |
| 05 Jul 11 |
15.49000 +0.12 |
15.59 | 15.38 | 15.59 | 4,121 |
| 04 Jul 11 |
15.37000 +0.34 |
15.60 | 14.92 | 15.09 | 29,870 |
| 01 Jul 11 |
15.03000 +0.06 |
15.20 | 14.90 | 14.98 | 23,981 |
| 30 Jun 11 |
14.97000 +0.28 |
14.99 | 14.65 | 14.65 | 16,450 |
| 29 Jun 11 |
14.69000 -0.22 |
14.94 | 14.22 | 14.50 | 27,550 |
| 28 Jun 11 |
14.91000 +0.12 |
14.95 | 14.56 | 14.61 | 13,239 |
| 27 Jun 11 |
14.79000 -0.16 |
15.11 | 14.79 | 14.95 | 13,297 |
| 24 Jun 11 |
14.95000 +0.53 |
15.09 | 14.60 | 14.74 | 37,680 |
| 23 Jun 11 |
14.42000 -0.23 |
14.65 | 14.25 | 14.41 | 21,727 |
| 22 Jun 11 |
14.65000 +0.75 |
14.78 | 13.92 | 13.92 | 21,875 |
| 21 Jun 11 |
13.90000 +0.53 |
14.00 | 13.35 | 13.36 | 51,170 |
| 20 Jun 11 |
13.37000 -0.43 |
13.79 | 13.36 | 13.53 | 12,278 |
| 17 Jun 11 |
13.80000 -0.12 |
13.90 | 13.57 | 13.57 | 13,092 |
| 16 Jun 11 |
13.92000 +0.07 |
13.93 | 13.50 | 13.57 | 21,116 |
| 15 Jun 11 |
13.85000 -0.29 |
14.27 | 13.71 | 14.10 | 11,476 |
| 14 Jun 11 |
14.14000 +0.49 |
14.40 | 13.60 | 13.60 | 19,004 |
| 13 Jun 11 |
13.65000 -0.35 |
13.94 | 13.65 | 13.71 | 8,857 |
| 10 Jun 11 |
14.00000 -0.35 |
14.50 | 13.66 | 14.47 | 18,661 |
| 09 Jun 11 |
14.35000 +0.03 |
14.62 | 14.32 | 14.32 | 4,361 |
| 08 Jun 11 |
14.32000 -0.28 |
14.45 | 14.25 | 14.31 | 9,724 |
| 07 Jun 11 |
14.60000 +0.35 |
14.90 | 14.07 | 14.90 | 14,370 |
| 06 Jun 11 |
14.25000 -0.38 |
14.56 | 14.06 | 14.32 | 29,403 |
| 03 Jun 11 |
14.63000 -0.23 |
14.98 | 14.14 | 14.60 | 27,197 |
| 02 Jun 11 |
14.86000 +0.12 |
14.90 | 14.37 | 14.56 | 12,763 |
| 01 Jun 11 |
14.74000 -0.35 |
15.10 | 14.67 | 15.09 | 14,869 |
| 31 May 11 |
15.09000 +0.31 |
15.10 | 14.61 | 14.62 | 17,714 |
| 30 May 11 |
14.78000 -0.25 |
14.95 | 14.70 | 14.95 | 20,986 |
| 27 May 11 |
15.03000 -0.37 |
15.49 | 15.03 | 15.26 | 16,217 |
| 26 May 11 |
15.40000 +0.30 |
15.84 | 15.20 | 15.20 | 22,737 |
| 25 May 11 |
15.10000 +0.34 |
15.21 | 14.80 | 14.81 | 14,394 |
| 24 May 11 |
14.76000 -0.69 |
15.38 | 14.65 | 15.26 | 42,768 |
| 23 May 11 |
15.45000 -0.55 |
15.79 | 15.38 | 15.79 | 15,989 |
| 20 May 11 |
16.00000 +0.08 |
16.28 | 15.73 | 15.93 | 9,352 |
| 19 May 11 |
15.92000 -0.08 |
16.10 | 15.91 | 16.00 | 9,503 |
| 18 May 11 |
16.00000 -0.28 |
16.20 | 16.00 | 16.07 | 9,237 |
| 17 May 11 |
16.28000 +0.07 |
16.28 | 15.90 | 16.01 | 14,562 |
| 16 May 11 |
16.21000 -0.04 |
16.21 | 15.65 | 16.02 | 19,130 |
| 13 May 11 |
16.25000 +0.20 |
16.50 | 16.06 | 16.50 | 14,559 |
| 12 May 11 |
16.05000 -0.20 |
16.41 | 16.01 | 16.05 | 8,561 |
| 11 May 11 |
16.25000 -0.23 |
16.80 | 16.05 | 16.40 | 18,418 |
| 10 May 11 |
16.48000 -0.02 |
16.90 | 16.33 | 16.62 | 25,777 |
| 09 May 11 |
16.50000 +0.58 |
17.52 | 15.85 | 15.93 | 71,732 |
| 06 May 11 |
15.92000 +0.04 |
15.92 | 15.68 | 15.74 | 12,038 |
| 05 May 11 |
15.88000 -0.02 |
15.97 | 15.68 | 15.80 | 11,757 |
| 04 May 11 |
15.90000 +0.00 |
15.98 | 15.65 | 15.66 | 21,597 |
| 03 May 11 |
15.90000 -0.09 |
16.00 | 15.61 | 16.00 | 32,938 |
| 02 May 11 |
15.99000 +1.02 |
16.37 | 15.15 | 15.15 | 101,956 |
| 29 Apr 11 |
14.97000 +0.07 |
14.98 | 14.80 | 14.80 | 16,940 |
| 28 Apr 11 |
14.90000 +0.15 |
14.91 | 14.75 | 14.85 | 17,072 |
| 27 Apr 11 |
14.75000 +0.25 |
14.91 | 14.54 | 14.54 | 28,119 |
| 26 Apr 11 |
14.50000 -0.39 |
14.80 | 14.50 | 14.76 | 21,785 |
| 21 Apr 11 |
14.89000 +0.27 |
15.03 | 14.65 | 14.82 | 19,649 |
| 20 Apr 11 |
14.62000 +0.27 |
14.71 | 14.33 | 14.33 | 31,614 |
| 19 Apr 11 |
14.35000 -0.30 |
14.62 | 14.23 | 14.50 | 27,573 |
| 18 Apr 11 |
14.65000 -0.44 |
15.43 | 14.16 | 15.43 | 51,350 |
| 15 Apr 11 |
15.09000 -0.06 |
15.34 | 14.88 | 15.22 | 37,386 |
| 14 Apr 11 |
15.15000 +0.57 |
15.30 | 14.75 | 14.80 | 116,774 |
| 13 Apr 11 |
14.58000 +0.03 |
14.65 | 14.43 | 14.49 | 10,602 |
| 12 Apr 11 |
14.55000 -0.15 |
14.84 | 14.30 | 14.71 | 37,445 |
| 11 Apr 11 |
14.70000 +0.40 |
14.71 | 14.25 | 14.25 | 31,724 |
| 08 Apr 11 |
14.30000 +0.21 |
14.70 | 14.15 | 14.15 | 37,117 |
| 07 Apr 11 |
14.09000 -0.24 |
14.33 | 14.09 | 14.28 | 15,278 |
| 06 Apr 11 |
14.33000 +0.13 |
14.45 | 14.10 | 14.24 | 21,978 |
| 05 Apr 11 |
14.20000 -0.07 |
14.27 | 13.87 | 14.20 | 30,848 |
| 04 Apr 11 |
14.27000 -0.03 |
14.31 | 14.16 | 14.16 | 16,246 |
| 01 Apr 11 |
14.30000 -0.05 |
14.40 | 14.25 | 14.30 | 16,449 |
| 31 Mar 11 |
14.35000 -0.22 |
14.45 | 14.25 | 14.44 | 11,746 |
| 30 Mar 11 |
14.57000 +0.11 |
14.70 | 14.45 | 14.45 | 16,834 |
| 29 Mar 11 |
14.46000 -0.39 |
14.94 | 14.26 | 14.93 | 44,626 |
| 28 Mar 11 |
14.85000 +0.21 |
14.89 | 14.65 | 14.69 | 34,496 |
| 25 Mar 11 |
14.64000 +0.49 |
15.15 | 14.19 | 14.19 | 70,597 |
| 24 Mar 11 |
14.15000 +0.16 |
14.15 | 13.94 | 14.00 | 9,170 |
| 23 Mar 11 |
13.99000 +0.19 |
14.01 | 13.76 | 13.83 | 39,595 |
| 22 Mar 11 |
13.80000 +0.01 |
14.06 | 13.75 | 13.84 | 26,791 |
| 21 Mar 11 |
13.79000 +0.43 |
14.00 | 13.51 | 13.76 | 34,615 |
| 18 Mar 11 |
13.36000 +0.29 |
13.48 | 13.08 | 13.11 | 38,483 |
| 17 Mar 11 |
13.07000 +0.11 |
13.07 | 12.75 | 12.79 | 63,337 |
| 16 Mar 11 |
12.96000 -0.04 |
13.48 | 12.88 | 12.88 | 48,801 |
| 15 Mar 11 |
13.00000 -0.50 |
13.60 | 12.80 | 13.49 | 124,249 |
| 14 Mar 11 |
13.50000 +0.27 |
13.68 | 13.00 | 13.00 | 67,882 |
| 11 Mar 11 |
13.23000 -0.95 |
13.60 | 12.67 | 13.05 | 217,514 |
| 10 Mar 11 |
14.18000 -0.39 |
14.41 | 14.12 | 14.41 | 17,497 |
| 09 Mar 11 |
14.57000 +0.27 |
14.66 | 14.40 | 14.48 | 20,385 |
| 08 Mar 11 |
14.30000 -0.06 |
14.70 | 14.30 | 14.40 | 23,777 |
| 07 Mar 11 |
14.36000 +0.09 |
14.43 | 14.13 | 14.21 | 20,437 |
| 04 Mar 11 |
14.27000 -0.19 |
14.79 | 14.11 | 14.60 | 42,037 |
| 03 Mar 11 |
14.46000 -0.23 |
14.96 | 14.46 | 14.96 | 16,796 |
| 02 Mar 11 |
14.69000 -0.29 |
14.95 | 14.01 | 14.95 | 38,182 |
| 01 Mar 11 |
14.98000 -0.02 |
15.19 | 14.77 | 15.00 | 43,313 |
| 28 Feb 11 |
15.00000 +0.70 |
15.50 | 13.85 | 14.23 | 84,741 |
| 25 Feb 11 |
14.30000 +0.33 |
14.37 | 13.98 | 14.01 | 39,337 |
| 24 Feb 11 |
13.97000 -0.18 |
14.16 | 13.88 | 14.11 | 26,134 |
| 23 Feb 11 |
14.15000 +0.20 |
14.30 | 13.88 | 13.94 | 34,932 |
| 22 Feb 11 |
13.95000 -0.45 |
14.19 | 13.57 | 14.15 | 69,180 |
| 21 Feb 11 |
14.40000 +0.06 |
14.61 | 14.31 | 14.50 | 35,651 |
| 18 Feb 11 |
14.34000 -0.27 |
14.68 | 14.16 | 14.56 | 56,861 |
| 17 Feb 11 |
14.61000 -0.32 |
14.99 | 14.53 | 14.99 | 38,009 |
| 16 Feb 11 |
14.93000 +0.34 |
15.55 | 14.50 | 14.98 | 158,732 |
| 15 Feb 11 |
14.59000 -0.05 |
14.99 | 14.32 | 14.86 | 47,794 |
| 14 Feb 11 |
14.64000 +0.27 |
15.00 | 14.30 | 14.35 | 76,045 |
| 11 Feb 11 |
14.37000 -0.02 |
14.95 | 14.37 | 14.59 | 79,552 |
| 10 Feb 11 |
14.39000 +0.90 |
14.62 | 13.32 | 13.50 | 70,228 |
| 09 Feb 11 |
13.49000 -0.06 |
13.80 | 13.45 | 13.48 | 35,178 |
| 08 Feb 11 |
13.55000 -0.35 |
14.20 | 13.32 | 14.00 | 98,337 |
| 07 Feb 11 |
13.90000 +0.90 |
14.15 | 13.57 | 13.60 | 196,373 |
| 04 Feb 11 |
13.00000 +0.60 |
13.05 | 12.37 | 12.37 | 56,019 |
| 03 Feb 11 |
12.40000 +0.02 |
12.84 | 12.05 | 12.75 | 155,582 |
| 02 Feb 11 |
12.38000 -0.17 |
12.84 | 12.31 | 12.55 | 85,050 |
| 01 Feb 11 |
12.55000 +1.12 |
12.56 | 11.49 | 11.60 | 134,248 |
| 31 Jan 11 |
11.43000 +0.18 |
11.55 | 10.97 | 11.05 | 36,921 |
| 28 Jan 11 |
11.25000 +0.00 |
11.49 | 11.16 | 11.49 | 43,987 |
| 27 Jan 11 |
11.25000 -0.01 |
11.49 | 11.07 | 11.32 | 28,804 |
| 26 Jan 11 |
11.26000 +0.15 |
11.36 | 11.21 | 11.36 | 6,924 |
| 25 Jan 11 |
11.11000 -0.20 |
11.38 | 11.05 | 11.32 | 20,924 |
| 24 Jan 11 |
11.31000 +0.13 |
11.31 | 10.98 | 11.03 | 40,218 |
| 21 Jan 11 |
11.18000 -0.30 |
11.40 | 11.01 | 11.40 | 18,947 |
| 20 Jan 11 |
11.48000 +0.24 |
11.48 | 11.15 | 11.22 | 6,438 |
| 19 Jan 11 |
11.24000 -0.31 |
11.49 | 11.15 | 11.49 | 31,681 |
| 18 Jan 11 |
11.55000 +0.33 |
11.60 | 11.22 | 11.22 | 28,780 |
| 17 Jan 11 |
11.22000 -0.03 |
11.38 | 11.15 | 11.15 | 9,846 |
| 14 Jan 11 |
11.25000 -0.11 |
11.36 | 11.11 | 11.36 | 6,266 |
| 13 Jan 11 |
11.36000 +0.11 |
11.36 | 11.16 | 11.18 | 12,828 |
| 12 Jan 11 |
11.25000 +0.33 |
11.33 | 10.86 | 11.04 | 27,329 |
| 11 Jan 11 |
10.92000 -0.04 |
11.09 | 10.69 | 10.85 | 11,423 |
| 10 Jan 11 |
10.96000 -0.24 |
11.35 | 10.70 | 11.09 | 44,240 |
| 07 Jan 11 |
11.20000 -0.30 |
11.50 | 11.11 | 11.49 | 36,674 |
| 06 Jan 11 |
11.50000 -0.06 |
11.59 | 11.32 | 11.32 | 29,304 |
| 05 Jan 11 |
11.56000 -0.03 |
11.59 | 11.20 | 11.59 | 23,883 |
| 04 Jan 11 |
11.59000 +0.11 |
11.64 | 11.49 | 11.51 | 16,378 |
| 03 Jan 11 |
11.48000 -0.11 |
11.60 | 11.40 | 11.59 | 14,568 |
| 31 Dec 10 |
11.59000 -0.01 |
11.60 | 11.46 | 11.46 | 6,059 |
| 30 Dec 10 |
11.60000 -0.30 |
11.80 | 11.40 | 11.74 | 31,665 |
| 29 Dec 10 |
11.90000 +0.70 |
11.90 | 11.02 | 11.02 | 75,569 |
| 28 Dec 10 |
11.20000 +0.09 |
11.23 | 10.92 | 11.00 | 30,987 |
| 27 Dec 10 |
11.11000 +0.16 |
11.24 | 10.89 | 11.00 | 34,641 |
| 24 Dec 10 |
10.95000 +0.00 |
11.08 | 10.95 | 11.08 | 6,188 |
| 23 Dec 10 |
10.95000 +0.15 |
11.07 | 10.78 | 10.78 | 65,910 |
| 22 Dec 10 |
10.80000 -0.10 |
11.00 | 10.59 | 10.90 | 31,588 |
| 21 Dec 10 |
10.90000 -0.10 |
11.03 | 10.90 | 10.90 | 12,296 |
| 20 Dec 10 |
11.00000 +0.00 |
11.04 | 10.70 | 10.70 | 27,289 |
| 17 Dec 10 |
11.00000 +0.05 |
11.08 | 10.70 | 10.95 | 30,959 |
| 16 Dec 10 |
10.95000 +0.11 |
11.10 | 10.74 | 11.10 | 22,712 |
| 15 Dec 10 |
10.84000 +0.15 |
10.90 | 10.25 | 10.62 | 35,926 |
| 14 Dec 10 |
10.69000 +0.19 |
11.20 | 10.35 | 10.50 | 25,230 |
| 13 Dec 10 |
10.50000 -0.27 |
10.78 | 10.19 | 10.55 | 43,628 |
| 10 Dec 10 |
10.77000 -0.63 |
11.18 | 10.62 | 11.08 | 69,486 |
| 09 Dec 10 |
11.40000 +0.20 |
11.67 | 11.04 | 11.50 | 118,240 |
| 08 Dec 10 |
11.20000 +0.89 |
11.50 | 10.20 | 10.20 | 130,110 |
| 07 Dec 10 |
10.31000 +0.49 |
10.45 | 9.82 | 9.82 | 38,989 |
| 06 Dec 10 |
9.82000 +0.02 |
10.15 | 9.65 | 9.99 | 31,087 |
| 03 Dec 10 |
9.80000 +0.30 |
10.10 | 9.39 | 9.56 | 54,361 |
| 02 Dec 10 |
9.50000 +0.16 |
9.50 | 9.04 | 9.04 | 16,174 |
| 01 Dec 10 |
9.34000 +0.09 |
9.36 | 9.21 | 9.22 | 13,388 |
| 30 Nov 10 |
9.25000 -0.05 |
9.38 | 9.09 | 9.31 | 55,814 |
| 29 Nov 10 |
9.30000 -0.08 |
9.41 | 9.00 | 9.22 | 11,510 |
| 26 Nov 10 |
9.38000 -0.02 |
9.40 | 9.25 | 9.25 | 6,374 |
| 25 Nov 10 |
9.40000 +0.10 |
9.40 | 9.31 | 9.31 | 5,124 |
| 24 Nov 10 |
9.30000 -0.01 |
9.35 | 9.30 | 9.31 | 11,050 |
| 23 Nov 10 |
9.31000 -0.08 |
9.41 | 9.26 | 9.33 | 16,951 |
| 22 Nov 10 |
9.39000 -0.09 |
9.49 | 9.20 | 9.49 | 20,654 |
| 19 Nov 10 |
9.48000 +0.07 |
9.56 | 9.40 | 9.40 | 20,663 |
| 18 Nov 10 |
9.41000 +0.21 |
9.47 | 9.26 | 9.31 | 22,434 |
| 17 Nov 10 |
9.20000 +0.20 |
9.32 | 8.95 | 8.95 | 35,329 |
| 16 Nov 10 |
9.00000 -0.05 |
9.07 | 8.90 | 8.90 | 28,124 |
| 15 Nov 10 |
9.05000 +0.24 |
9.06 | 8.70 | 8.70 | 20,485 |
| 12 Nov 10 |
8.81000 +0.02 |
8.86 | 8.67 | 8.68 | 5,005 |
| 11 Nov 10 |
8.79000 +0.14 |
8.79 | 8.65 | 8.66 | 5,306 |
| 10 Nov 10 |
8.65000 -0.22 |
9.00 | 8.65 | 8.84 | 11,544 |
| 09 Nov 10 |
8.87000 -0.11 |
9.10 | 8.87 | 9.00 | 5,209 |
| 08 Nov 10 |
8.98000 -0.12 |
9.10 | 8.90 | 9.00 | 13,474 |
| 05 Nov 10 |
9.10000 +0.00 |
9.10 | 8.85 | 9.05 | 24,557 |
| 04 Nov 10 |
9.10000 +0.05 |
9.10 | 8.71 | 8.86 | 20,309 |
| 03 Nov 10 |
9.05000 -0.20 |
9.20 | 8.67 | 9.07 | 44,496 |
| 02 Nov 10 |
9.25000 -0.10 |
9.36 | 9.18 | 9.35 | 9,348 |
| 01 Nov 10 |
9.35000 +0.02 |
9.35 | 9.19 | 9.25 | 8,872 |
| 29 Oct 10 |
9.33000 -0.02 |
9.35 | 9.25 | 9.25 | 9,958 |
| 28 Oct 10 |
9.35000 +0.07 |
9.35 | 9.25 | 9.25 | 9,218 |
| 27 Oct 10 |
9.28000 +0.00 |
9.28 | 9.22 | 9.28 | 11,309 |
| 26 Oct 10 |
9.28000 -0.06 |
9.33 | 9.24 | 9.25 | 9,130 |
| 25 Oct 10 |
9.34000 -0.01 |
9.35 | 9.22 | 9.22 | 15,348 |
| 22 Oct 10 |
9.35000 +0.15 |
9.35 | 9.05 | 9.05 | 19,550 |
| 21 Oct 10 |
9.20000 +0.35 |
9.20 | 8.90 | 8.90 | 34,184 |
| 20 Oct 10 |
8.85000 -0.13 |
8.90 | 8.73 | 8.90 | 72,380 |
| 19 Oct 10 |
8.98000 -0.02 |
9.00 | 8.72 | 8.85 | 24,041 |
| 18 Oct 10 |
9.00000 -0.34 |
9.34 | 8.86 | 9.30 | 11,969 |
| 15 Oct 10 |
9.34000 -0.01 |
9.35 | 9.15 | 9.15 | 22,797 |
| 14 Oct 10 |
9.35000 +0.35 |
9.35 | 9.05 | 9.06 | 37,236 |
| 13 Oct 10 |
9.00000 +0.30 |
9.05 | 8.70 | 8.73 | 44,761 |
| 12 Oct 10 |
8.70000 +0.17 |
8.70 | 8.46 | 8.52 | 15,427 |
| 11 Oct 10 |
8.53000 -0.13 |
8.60 | 8.44 | 8.51 | 12,203 |
| 08 Oct 10 |
8.66000 -0.01 |
8.68 | 8.43 | 8.51 | 16,219 |
| 07 Oct 10 |
8.67000 +0.32 |
8.70 | 8.42 | 8.42 | 15,024 |
| 06 Oct 10 |
8.35000 -0.09 |
8.69 | 8.22 | 8.49 | 22,329 |
| 05 Oct 10 |
8.44000 +0.26 |
8.55 | 8.05 | 8.05 | 19,276 |
| 04 Oct 10 |
8.18000 +0.07 |
8.18 | 7.95 | 8.09 | 8,510 |
| 01 Oct 10 |
8.11000 +0.16 |
8.23 | 7.83 | 7.83 | 11,530 |
| 30 Sep 10 |
7.95000 -0.16 |
8.01 | 7.87 | 7.87 | 5,972 |
| 29 Sep 10 |
8.11000 +0.11 |
8.13 | 7.80 | 7.82 | 5,363 |
| 28 Sep 10 |
8.00000 +0.02 |
8.00 | 7.90 | 7.95 | 49,735 |
| 27 Sep 10 |
7.98000 -0.01 |
7.99 | 7.94 | 7.99 | 5,869 |
| 24 Sep 10 |
7.99000 +0.19 |
8.00 | 7.80 | 7.80 | 13,871 |
| 23 Sep 10 |
7.80000 -0.20 |
8.04 | 7.80 | 8.04 | 27,462 |
| 22 Sep 10 |
8.00000 -0.23 |
8.16 | 8.00 | 8.12 | 15,538 |
| 21 Sep 10 |
8.23000 -0.17 |
8.31 | 8.15 | 8.31 | 5,864 |
| 20 Sep 10 |
8.40000 +0.02 |
8.40 | 8.20 | 8.20 | 6,453 |
| 17 Sep 10 |
8.38000 +0.12 |
8.38 | 8.05 | 8.05 | 28,071 |
| 16 Sep 10 |
8.26000 +0.21 |
8.27 | 8.07 | 8.26 | 17,126 |
| 15 Sep 10 |
8.05000 +0.13 |
8.26 | 7.90 | 7.91 | 60,521 |
| 14 Sep 10 |
7.92000 +0.35 |
7.92 | 7.53 | 7.69 | 31,372 |
| 13 Sep 10 |
7.57000 -0.03 |
7.76 | 7.54 | 7.57 | 9,253 |
| 10 Sep 10 |
7.60000 -0.12 |
7.70 | 7.49 | 7.58 | 6,278 |
| 09 Sep 10 |
7.72000 -0.06 |
7.79 | 7.38 | 7.77 | 13,744 |
| 08 Sep 10 |
7.78000 +0.39 |
7.83 | 7.35 | 7.36 | 30,968 |
| 07 Sep 10 |
7.39000 +0.00 |
7.47 | 7.30 | 7.47 | 10,547 |
| 06 Sep 10 |
7.39000 +0.02 |
7.47 | 7.35 | 7.45 | 4,681 |
| 03 Sep 10 |
7.37000 -0.23 |
7.66 | 7.08 | 7.55 | 24,987 |
| 02 Sep 10 |
7.60000 -0.10 |
7.84 | 7.60 | 7.84 | 32,648 |
| 01 Sep 10 |
7.70000 +0.33 |
8.03 | 7.31 | 7.31 | 67,145 |
| 31 Aug 10 |
7.37000 +0.09 |
7.38 | 7.19 | 7.20 | 17,695 |
| 30 Aug 10 |
7.28000 +0.02 |
7.28 | 7.21 | 7.28 | 1,823 |
| 27 Aug 10 |
7.26000 +0.11 |
7.26 | 7.09 | 7.09 | 10,915 |
| 26 Aug 10 |
7.15000 -0.05 |
7.28 | 7.15 | 7.20 | 2,869 |
| 25 Aug 10 |
7.20000 +0.10 |
7.20 | 7.10 | 7.11 | 9,245 |
| 24 Aug 10 |
7.10000 -0.28 |
7.38 | 7.10 | 7.38 | 9,699 |
| 23 Aug 10 |
7.38000 +0.18 |
7.38 | 7.21 | 7.21 | 2,553 |
| 20 Aug 10 |
7.20000 +0.00 |
7.30 | 7.15 | 7.30 | 14,537 |
| 19 Aug 10 |
7.20000 -0.13 |
7.42 | 7.20 | 7.23 | 5,866 |
| 18 Aug 10 |
7.33000 +0.12 |
7.34 | 7.19 | 7.34 | 2,289 |
| 17 Aug 10 |
7.21000 +0.08 |
7.28 | 7.02 | 7.19 | 6,807 |
| 16 Aug 10 |
7.13000 -0.04 |
7.31 | 7.12 | 7.17 | 8,041 |
| 13 Aug 10 |
7.17000 +0.05 |
7.33 | 7.12 | 7.12 | 7,206 |
| 12 Aug 10 |
7.12000 +0.12 |
7.15 | 6.82 | 7.05 | 26,947 |
| 11 Aug 10 |
7.00000 -0.22 |
7.25 | 6.81 | 7.22 | 58,974 |
| 10 Aug 10 |
7.22000 -0.06 |
7.30 | 7.22 | 7.28 | 14,196 |
| 09 Aug 10 |
7.28000 -0.08 |
7.40 | 7.28 | 7.40 | 24,095 |
| 06 Aug 10 |
7.36000 -0.02 |
7.59 | 7.35 | 7.58 | 26,209 |
| 05 Aug 10 |
7.38000 -0.04 |
7.49 | 7.38 | 7.43 | 27,524 |
| 04 Aug 10 |
7.42000 -0.11 |
7.60 | 7.42 | 7.60 | 25,366 |
| 03 Aug 10 |
7.53000 -0.17 |
7.85 | 7.51 | 7.85 | 20,539 |
| 02 Aug 10 |
7.70000 +0.21 |
7.76 | 7.45 | 7.56 | 42,142 |
| 30 Jul 10 |
7.49000 -0.26 |
7.89 | 7.49 | 7.89 | 25,184 |
| 29 Jul 10 |
7.75000 -0.13 |
7.90 | 7.51 | 7.90 | 9,816 |
| 28 Jul 10 |
7.88000 -0.02 |
8.00 | 7.60 | 8.00 | 11,931 |
| 27 Jul 10 |
7.90000 +0.45 |
8.16 | 7.45 | 7.45 | 83,791 |
| 26 Jul 10 |
7.45000 +0.08 |
7.68 | 7.40 | 7.45 | 24,711 |
| 23 Jul 10 |
7.37000 +0.07 |
7.47 | 7.16 | 7.16 | 40,963 |
| 22 Jul 10 |
7.30000 -0.05 |
7.42 | 7.20 | 7.35 | 19,634 |
| 21 Jul 10 |
7.35000 +0.35 |
7.45 | 7.00 | 7.09 | 39,601 |
| 20 Jul 10 |
7.00000 +0.06 |
7.15 | 6.93 | 7.00 | 13,884 |
| 19 Jul 10 |
6.94000 -0.06 |
7.01 | 6.89 | 7.00 | 33,813 |
| 16 Jul 10 |
7.00000 -0.25 |
7.31 | 7.00 | 7.15 | 27,473 |
| 15 Jul 10 |
7.25000 -0.04 |
7.38 | 7.16 | 7.38 | 18,234 |
| 14 Jul 10 |
7.29000 +0.05 |
7.46 | 7.29 | 7.38 | 18,552 |
| 13 Jul 10 |
7.24000 +0.04 |
7.40 | 7.15 | 7.24 | 24,721 |
| 12 Jul 10 |
7.20000 +0.19 |
7.20 | 7.00 | 7.11 | 5,720 |
| 09 Jul 10 |
7.01000 +0.02 |
7.20 | 7.00 | 7.00 | 39,697 |
| 08 Jul 10 |
6.99000 +0.29 |
6.99 | 6.70 | 6.70 | 94,875 |
| 07 Jul 10 |
6.70000 -0.53 |
7.29 | 6.50 | 7.20 | 102,977 |
| 06 Jul 10 |
7.23000 -0.17 |
7.72 | 7.21 | 7.43 | 36,060 |
| 05 Jul 10 |
7.40000 +0.10 |
7.55 | 7.34 | 7.55 | 9,493 |
| 02 Jul 10 |
7.30000 -0.35 |
7.81 | 7.30 | 7.58 | 13,693 |
| 01 Jul 10 |
7.65000 -0.14 |
7.90 | 7.55 | 7.79 | 10,723 |
| 30 Jun 10 |
7.79000 -0.16 |
8.10 | 7.79 | 8.10 | 20,386 |
| 29 Jun 10 |
7.95000 -0.30 |
8.24 | 7.85 | 8.12 | 28,056 |
| 28 Jun 10 |
8.25000 -0.02 |
8.39 | 8.18 | 8.35 | 4,879 |
| 25 Jun 10 |
8.27000 +0.11 |
8.40 | 8.22 | 8.22 | 14,824 |
| 24 Jun 10 |
8.16000 +0.10 |
8.22 | 8.06 | 8.22 | 18,523 |
| 23 Jun 10 |
8.06000 -0.22 |
8.23 | 8.05 | 8.09 | 74,143 |
| 22 Jun 10 |
8.28000 -0.03 |
8.30 | 8.03 | 8.12 | 16,116 |
| 21 Jun 10 |
8.31000 +0.05 |
8.45 | 8.27 | 8.28 | 21,484 |
| 18 Jun 10 |
8.26000 -0.14 |
8.46 | 8.26 | 8.38 | 18,467 |
| 17 Jun 10 |
8.40000 -0.05 |
8.70 | 8.30 | 8.67 | 27,115 |
| 16 Jun 10 |
8.45000 -0.18 |
8.77 | 8.31 | 8.59 | 26,268 |
| 15 Jun 10 |
8.63000 -0.12 |
8.83 | 8.60 | 8.80 | 15,981 |
| 14 Jun 10 |
8.75000 +0.29 |
8.97 | 8.30 | 8.33 | 32,349 |
| 11 Jun 10 |
8.46000 +0.36 |
8.54 | 8.21 | 8.25 | 36,334 |
| 10 Jun 10 |
8.10000 +0.06 |
8.13 | 8.00 | 8.02 | 29,917 |
| 09 Jun 10 |
8.04000 +0.12 |
8.19 | 7.91 | 7.97 | 11,929 |
| 08 Jun 10 |
7.92000 -0.33 |
8.39 | 7.85 | 8.39 | 87,515 |
| 07 Jun 10 |
8.25000 -0.05 |
8.49 | 8.05 | 8.49 | 121,286 |
| 04 Jun 10 |
8.30000 -0.15 |
8.69 | 8.20 | 8.57 | 116,674 |
| 03 Jun 10 |
8.45000 +0.17 |
8.68 | 8.45 | 8.60 | 15,882 |
| 02 Jun 10 |
8.28000 -0.24 |
8.68 | 8.12 | 8.68 | 27,106 |
| 01 Jun 10 |
8.52000 +0.02 |
8.75 | 8.20 | 8.75 | 29,201 |
| 31 May 10 |
8.50000 -0.15 |
8.70 | 8.50 | 8.65 | 7,295 |
| 28 May 10 |
8.65000 +0.15 |
8.70 | 8.54 | 8.54 | 10,997 |
| 27 May 10 |
8.50000 +0.33 |
8.50 | 8.37 | 8.37 | 26,865 |
| 26 May 10 |
8.17000 +0.27 |
8.40 | 8.10 | 8.10 | 115,950 |
| 25 May 10 |
7.90000 -0.56 |
8.19 | 7.80 | 8.03 | 45,105 |
| 24 May 10 |
8.46000 +0.13 |
8.82 | 8.38 | 8.82 | 6,340 |
| 21 May 10 |
8.33000 +0.15 |
8.46 | 7.91 | 7.91 | 13,651 |
| 20 May 10 |
8.18000 -0.41 |
8.62 | 7.83 | 8.38 | 62,944 |
| 19 May 10 |
8.59000 +0.05 |
8.85 | 7.80 | 8.58 | 50,715 |
| 18 May 10 |
8.54000 -0.05 |
8.94 | 8.40 | 8.94 | 21,478 |
| 17 May 10 |
8.59000 -0.14 |
8.85 | 8.50 | 8.73 | 18,680 |
| 14 May 10 |
8.73000 -0.52 |
9.10 | 8.60 | 9.05 | 25,652 |
| 13 May 10 |
9.25000 +0.10 |
9.45 | 9.25 | 9.32 | 11,718 |
| 12 May 10 |
9.15000 +0.15 |
9.26 | 8.96 | 9.00 | 56,048 |
| 11 May 10 |
9.00000 +0.19 |
9.07 | 8.75 | 8.90 | 61,718 |
| 10 May 10 |
8.81000 +0.98 |
8.85 | 8.30 | 8.45 | 69,632 |
| 07 May 10 |
7.83000 -0.33 |
8.09 | 7.37 | 7.76 | 137,718 |
| 06 May 10 |
8.16000 -0.16 |
8.50 | 8.10 | 8.15 | 41,716 |
| 05 May 10 |
8.32000 -0.38 |
8.60 | 8.10 | 8.23 | 97,498 |
| 04 May 10 |
8.70000 -0.40 |
9.39 | 8.58 | 9.39 | 45,608 |
| 03 May 10 |
9.10000 +0.20 |
9.22 | 8.75 | 8.95 | 24,297 |
| 30 Apr 10 |
8.90000 +0.25 |
9.00 | 8.71 | 8.90 | 44,030 |
| 29 Apr 10 |
8.65000 +0.00 |
8.79 | 8.51 | 8.64 | 80,197 |
| 28 Apr 10 |
8.65000 -0.47 |
9.01 | 8.38 | 9.01 | 152,357 |
| 27 Apr 10 |
9.12000 -0.38 |
9.48 | 9.01 | 9.43 | 84,550 |
| 26 Apr 10 |
9.50000 -0.05 |
9.60 | 9.34 | 9.50 | 108,628 |
| 23 Apr 10 |
9.55000 +0.44 |
9.65 | 9.02 | 9.02 | 199,538 |
| 22 Apr 10 |
9.11000 +0.11 |
9.44 | 8.60 | 8.79 | 125,922 |
| 21 Apr 10 |
9.00000 -0.42 |
9.68 | 8.81 | 9.55 | 138,172 |
| 20 Apr 10 |
9.42000 +0.58 |
9.89 | 8.70 | 8.78 | 365,389 |
| 19 Apr 10 |
8.84000 +0.77 |
8.98 | 8.16 | 8.16 | 253,605 |
| 16 Apr 10 |
8.07000 +0.39 |
8.25 | 7.90 | 7.94 | 296,842 |
| 15 Apr 10 |
7.68000 +0.34 |
7.69 | 7.36 | 7.47 | 130,113 |
| 14 Apr 10 |
7.34000 +0.20 |
7.46 | 7.04 | 7.05 | 103,854 |
| 13 Apr 10 |
7.14000 +0.19 |
7.15 | 6.98 | 7.07 | 36,822 |
| 12 Apr 10 |
6.95000 -0.08 |
7.10 | 6.93 | 7.10 | 52,185 |
| 09 Apr 10 |
7.03000 +0.22 |
7.15 | 6.75 | 6.82 | 103,360 |
| 08 Apr 10 |
6.81000 -0.05 |
6.93 | 6.73 | 6.93 | 32,761 |
| 07 Apr 10 |
6.86000 -0.02 |
6.92 | 6.71 | 6.76 | 58,209 |
| 06 Apr 10 |
6.88000 +0.05 |
6.88 | 6.64 | 6.64 | 264,453 |
| 01 Apr 10 |
6.83000 +0.13 |
6.90 | 6.67 | 6.70 | 137,028 |
| 31 Mar 10 |
6.70000 +0.20 |
6.88 | 6.51 | 6.55 | 100,876 |
| 30 Mar 10 |
6.50000 +0.20 |
6.55 | 6.31 | 6.40 | 299,561 |
| 29 Mar 10 |
6.30000 +0.00 |
6.44 | 6.28 | 6.35 | 58,396 |
| 26 Mar 10 |
6.30000 -0.06 |
6.40 | 6.28 | 6.33 | 46,972 |
| 25 Mar 10 |
6.36000 +0.03 |
6.43 | 6.31 | 6.31 | 21,753 |
| 24 Mar 10 |
6.33000 -0.17 |
6.45 | 6.30 | 6.43 | 9,616 |
| 23 Mar 10 |
6.50000 -0.01 |
6.52 | 6.32 | 6.50 | 10,292 |
| 22 Mar 10 |
6.51000 -0.06 |
6.68 | 6.28 | 6.48 | 16,526 |
| 19 Mar 10 |
6.57000 +0.00 |
6.75 | 6.43 | 6.55 | 38,141 |
| 18 Mar 10 |
6.57000 -0.07 |
6.63 | 6.50 | 6.50 | 48,623 |
| 17 Mar 10 |
6.64000 -0.06 |
6.80 | 6.47 | 6.70 | 21,573 |
| 16 Mar 10 |
6.70000 -0.10 |
6.80 | 6.65 | 6.77 | 78,035 |
| 15 Mar 10 |
6.80000 +0.09 |
6.85 | 6.70 | 6.70 | 144,059 |
| 12 Mar 10 |
6.71000 +0.07 |
6.89 | 6.59 | 6.59 | 179,590 |
| 11 Mar 10 |
6.64000 -0.02 |
6.70 | 6.08 | 6.50 | 106,335 |
| 10 Mar 10 |
6.66000 -0.14 |
6.88 | 6.64 | 6.88 | 79,544 |
| 09 Mar 10 |
6.80000 +0.08 |
6.84 | 6.63 | 6.70 | 26,043 |
| 08 Mar 10 |
6.72000 +0.07 |
6.98 | 6.60 | 6.60 | 51,284 |
| 05 Mar 10 |
6.65000 +0.17 |
6.67 | 6.36 | 6.37 | 65,688 |
| 04 Mar 10 |
6.48000 -0.02 |
6.49 | 6.38 | 6.49 | 5,598 |
| 03 Mar 10 |
6.50000 +0.14 |
6.75 | 6.35 | 6.36 | 36,939 |
| 02 Mar 10 |
6.36000 +0.21 |
6.43 | 6.07 | 6.23 | 21,852 |
| 01 Mar 10 |
6.15000 +0.20 |
6.15 | 5.86 | 5.86 | 268,816 |
| 26 Feb 10 |
5.95000 -0.04 |
5.98 | 5.90 | 5.90 | 16,627 |
| 25 Feb 10 |
5.99000 -0.03 |
6.06 | 5.90 | 6.02 | 10,299 |
| 24 Feb 10 |
6.02000 -0.02 |
6.10 | 6.00 | 6.01 | 5,991 |
| 23 Feb 10 |
6.04000 -0.06 |
6.21 | 6.04 | 6.21 | 2,143 |
| 22 Feb 10 |
6.10000 +0.07 |
6.10 | 6.00 | 6.01 | 7,178 |
| 19 Feb 10 |
6.03000 -0.15 |
6.20 | 5.98 | 6.16 | 23,137 |
| 18 Feb 10 |
6.18000 -0.12 |
6.44 | 6.18 | 6.44 | 53,421 |
| 17 Feb 10 |
6.30000 +0.11 |
6.54 | 6.16 | 6.18 | 27,404 |
| 16 Feb 10 |
6.19000 -0.02 |
6.24 | 6.16 | 6.21 | 9,330 |
| 15 Feb 10 |
6.21000 -0.26 |
6.30 | 6.20 | 6.20 | 9,635 |
| 12 Feb 10 |
6.47000 +0.26 |
6.47 | 6.20 | 6.26 | 14,561 |
| 11 Feb 10 |
6.21000 -0.05 |
6.26 | 6.20 | 6.21 | 9,675 |
| 10 Feb 10 |
6.26000 +0.10 |
6.39 | 6.20 | 6.29 | 21,350 |
| 09 Feb 10 |
6.16000 -0.09 |
6.29 | 6.15 | 6.29 | 8,425 |
| 08 Feb 10 |
6.25000 -0.05 |
6.34 | 6.20 | 6.25 | 25,363 |
| 05 Feb 10 |
6.30000 -0.24 |
6.45 | 6.20 | 6.45 | 33,994 |
| 04 Feb 10 |
6.54000 -0.22 |
6.86 | 6.53 | 6.86 | 16,712 |
| 03 Feb 10 |
6.76000 -0.17 |
6.99 | 6.72 | 6.99 | 8,722 |
| 02 Feb 10 |
6.93000 +0.48 |
7.15 | 6.46 | 6.46 | 64,708 |
| 01 Feb 10 |
6.45000 +0.05 |
6.60 | 6.35 | 6.35 | 15,708 |
| 29 Jan 10 |
6.40000 -0.05 |
6.50 | 6.36 | 6.43 | 17,609 |
| 28 Jan 10 |
6.45000 +0.10 |
6.59 | 6.38 | 6.38 | 11,890 |
| 27 Jan 10 |
6.35000 +0.00 |
6.37 | 6.33 | 6.36 | 7,506 |
| 26 Jan 10 |
6.35000 +0.04 |
6.50 | 6.32 | 6.32 | 10,435 |
| 25 Jan 10 |
6.31000 -0.09 |
6.53 | 6.31 | 6.53 | 11,298 |
| 22 Jan 10 |
6.40000 -0.32 |
6.70 | 6.28 | 6.64 | 49,524 |
| 21 Jan 10 |
6.72000 +0.04 |
6.89 | 6.63 | 6.89 | 19,978 |
| 20 Jan 10 |
6.68000 -0.21 |
6.89 | 6.68 | 6.89 | 11,591 |
| 19 Jan 10 |
6.89000 +0.07 |
6.89 | 6.65 | 6.86 | 16,507 |
| 18 Jan 10 |
6.82000 +0.10 |
6.89 | 6.70 | 6.89 | 16,940 |
| 15 Jan 10 |
6.72000 +0.07 |
7.00 | 6.60 | 6.60 | 41,549 |
| 14 Jan 10 |
6.65000 +0.22 |
6.75 | 6.45 | 6.50 | 21,067 |
| 13 Jan 10 |
6.43000 -0.02 |
6.60 | 6.41 | 6.46 | 16,269 |
| 12 Jan 10 |
6.45000 -0.24 |
6.79 | 6.45 | 6.79 | 22,663 |
| 11 Jan 10 |
6.69000 -0.04 |
6.87 | 6.61 | 6.74 | 28,061 |
| 08 Jan 10 |
6.73000 -0.08 |
6.89 | 6.61 | 6.80 | 35,739 |
| 07 Jan 10 |
6.81000 +0.03 |
6.93 | 6.63 | 6.76 | 50,751 |
| 06 Jan 10 |
6.78000 -0.09 |
6.86 | 6.56 | 6.86 | 31,703 |
| 05 Jan 10 |
6.87000 +0.42 |
6.87 | 6.46 | 6.55 | 51,856 |
| 04 Jan 10 |
6.45000 +0.14 |
6.55 | 6.21 | 6.21 | 29,699 |
| 31 Dec 09 |
6.31000 +0.06 |
6.36 | 6.17 | 6.17 | 9,324 |
| 30 Dec 09 |
6.25000 -0.01 |
6.37 | 6.25 | 6.26 | 15,612 |
| 29 Dec 09 |
6.26000 -0.01 |
6.39 | 6.20 | 6.20 | 15,162 |
| 28 Dec 09 |
6.27000 +0.00 |
6.35 | 6.20 | 6.20 | 27,027 |