FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Oeneo SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.00000 +0.18 |
9.02 | 8.82 | 8.84 | 1,823 |
| 19 Oct 26 |
8.82000 -0.20 |
9.04 | 8.82 | 9.04 | 1,874 |
| 16 Oct 26 |
9.02000 +0.14 |
9.02 | 8.86 | 8.90 | 2,738 |
| 15 Oct 26 |
8.88000 -0.10 |
9.00 | 8.88 | 9.00 | 1,904 |
| 14 Oct 26 |
8.98000 -0.02 |
9.02 | 8.68 | 9.00 | 3,791 |
| 13 Oct 26 |
9.00000 +0.06 |
9.00 | 8.92 | 8.94 | 1,559 |
| 12 Oct 26 |
8.94000 -0.02 |
8.98 | 8.92 | 8.96 | 890 |
| 09 Oct 26 |
8.96000 +0.22 |
8.96 | 8.74 | 8.74 | 903 |
| 08 Oct 26 |
8.74000 +0.00 |
8.78 | 8.72 | 8.74 | 1,444 |
| 07 Oct 26 |
8.74000 -0.12 |
8.88 | 8.66 | 8.86 | 47,612 |
| 06 Oct 26 |
8.86000 +0.04 |
8.88 | 8.86 | 8.86 | 232 |
| 05 Oct 26 |
8.82000 +0.08 |
8.87 | 8.74 | 8.74 | 17,642 |
| 02 Oct 26 |
8.74000 +0.14 |
8.76 | 8.60 | 8.60 | 3,699 |
| 01 Oct 26 |
8.60000 -0.30 |
8.70 | 8.60 | 8.70 | 1,552 |
| 30 Sep 26 |
8.90000 -0.24 |
9.12 | 8.80 | 9.12 | 4,652 |
| 29 Sep 26 |
9.14000 +0.04 |
9.20 | 9.04 | 9.10 | 1,011 |
| 28 Sep 26 |
9.10000 +0.00 |
9.20 | 9.10 | 9.12 | 504 |
| 25 Sep 26 |
9.10000 -0.04 |
9.14 | 9.10 | 9.14 | 845 |
| 24 Sep 26 |
9.14000 +0.10 |
9.14 | 9.04 | 9.04 | 1,589 |
| 23 Sep 26 |
9.04000 -0.12 |
9.16 | 9.04 | 9.16 | 10,360 |
| 22 Sep 26 |
9.16000 -0.04 |
9.28 | 9.16 | 9.20 | 1,184 |
| 21 Sep 26 |
9.20000 +0.02 |
9.20 | 9.16 | 9.16 | 918 |
| 18 Sep 26 |
9.18000 +0.08 |
9.22 | 9.04 | 9.10 | 32,900 |
| 17 Sep 26 |
9.10000 +0.00 |
9.26 | 9.10 | 9.12 | 2,682 |
| 16 Sep 26 |
9.10000 +0.02 |
9.16 | 9.06 | 9.08 | 526 |
| 15 Sep 26 |
9.08000 -0.02 |
9.10 | 9.08 | 9.10 | 531 |
| 14 Sep 26 |
9.10000 -0.02 |
9.12 | 9.10 | 9.10 | 702 |
| 11 Sep 26 |
9.12000 -0.12 |
9.24 | 9.12 | 9.22 | 360 |
| 10 Sep 26 |
9.24000 -0.02 |
9.28 | 9.14 | 9.26 | 415 |
| 09 Sep 26 |
9.26000 -0.12 |
9.38 | 9.26 | 9.38 | 452 |
| 08 Sep 26 |
9.38000 +0.22 |
9.38 | 9.10 | 9.16 | 1,172 |
| 07 Sep 26 |
9.16000 -0.02 |
9.18 | 9.06 | 9.06 | 1,500 |
| 04 Sep 26 |
9.18000 +0.12 |
9.18 | 9.08 | 9.08 | 251 |
| 03 Sep 26 |
9.06000 +0.02 |
9.16 | 9.06 | 9.06 | 565 |
| 02 Sep 26 |
9.04000 -0.16 |
9.20 | 9.02 | 9.20 | 1,440 |
| 01 Sep 26 |
9.20000 -0.02 |
9.24 | 9.20 | 9.24 | 406 |
| 31 Aug 26 |
9.22000 +0.02 |
9.22 | 9.18 | 9.20 | 1,491 |
| 28 Aug 26 |
9.20000 -0.02 |
9.22 | 9.20 | 9.22 | 234 |
| 27 Aug 26 |
9.22000 -0.02 |
9.24 | 9.22 | 9.24 | 222 |
| 26 Aug 26 |
9.24000 -0.02 |
9.28 | 9.24 | 9.26 | 163 |
| 25 Aug 26 |
9.26000 -0.18 |
9.44 | 9.26 | 9.44 | 548 |
| 24 Aug 26 |
9.44000 -0.04 |
9.48 | 9.44 | 9.48 | 194 |
| 21 Aug 26 |
9.48000 +0.10 |
9.48 | 9.40 | 9.40 | 1,016 |
| 20 Aug 26 |
9.38000 +0.06 |
9.42 | 9.36 | 9.36 | 1,066 |
| 19 Aug 26 |
9.32000 +0.14 |
9.32 | 9.20 | 9.20 | 1,520 |
| 18 Aug 26 |
9.18000 -0.04 |
9.24 | 9.18 | 9.22 | 244 |
| 17 Aug 26 |
9.22000 -0.04 |
9.22 | 9.22 | 9.22 | 251 |
| 14 Aug 26 |
9.26000 +0.16 |
9.26 | 9.02 | 9.10 | 3,400 |
| 13 Aug 26 |
9.10000 +0.00 |
9.10 | 9.10 | 9.10 | 79 |
| 12 Aug 26 |
9.10000 +0.02 |
9.10 | 9.08 | 9.10 | 75 |
| 11 Aug 26 |
9.08000 +0.08 |
9.10 | 9.02 | 9.02 | 314 |
| 10 Aug 26 |
9.00000 -0.22 |
9.02 | 9.00 | 9.00 | 366 |
| 07 Aug 26 |
9.22000 +0.00 |
9.22 | 9.20 | 9.22 | 114 |
| 06 Aug 26 |
9.22000 +0.02 |
9.22 | 9.18 | 9.20 | 52 |
| 05 Aug 26 |
9.20000 +0.08 |
9.24 | 9.10 | 9.12 | 588 |
| 04 Aug 26 |
9.12000 +0.00 |
9.14 | 9.12 | 9.12 | 306 |
| 03 Aug 26 |
9.12000 -0.04 |
9.16 | 9.12 | 9.14 | 425 |
| 31 Jul 26 |
9.16000 -0.04 |
9.24 | 8.88 | 9.24 | 12,491 |
| 30 Jul 26 |
9.20000 +0.02 |
9.20 | 9.16 | 9.20 | 493 |
| 29 Jul 26 |
9.18000 +0.00 |
9.20 | 9.16 | 9.18 | 333 |
| 28 Jul 26 |
9.18000 +0.18 |
9.18 | 9.00 | 9.04 | 5,730 |
| 27 Jul 26 |
9.00000 +0.10 |
9.00 | 8.92 | 8.92 | 389 |
| 24 Jul 26 |
8.90000 -0.02 |
8.92 | 8.90 | 8.92 | 47 |
| 23 Jul 26 |
8.92000 -0.02 |
8.94 | 8.92 | 8.94 | 114 |
| 22 Jul 26 |
8.94000 -0.02 |
8.98 | 8.80 | 8.98 | 1,168 |
| 21 Jul 26 |
8.96000 +0.00 |
8.98 | 8.96 | 8.96 | 575 |
| 20 Jul 26 |
8.96000 -0.08 |
9.06 | 8.96 | 9.04 | 1,152 |
| 17 Jul 26 |
9.04000 -0.04 |
9.10 | 9.04 | 9.10 | 31 |
| 16 Jul 26 |
9.08000 -0.02 |
9.12 | 9.08 | 9.12 | 33 |
| 15 Jul 26 |
9.10000 -0.12 |
9.22 | 9.10 | 9.22 | 181 |
| 14 Jul 26 |
9.22000 +0.08 |
9.22 | 9.14 | 9.14 | 1,185 |
| 13 Jul 26 |
9.14000 +0.00 |
9.16 | 9.14 | 9.14 | 34 |
| 10 Jul 26 |
9.14000 -0.08 |
9.24 | 9.14 | 9.22 | 463 |
| 09 Jul 26 |
9.22000 +0.22 |
9.22 | 9.00 | 9.00 | 3,602 |
| 08 Jul 26 |
9.00000 +0.00 |
9.02 | 9.00 | 9.02 | 15,192 |
| 07 Jul 26 |
9.00000 +0.00 |
9.00 | 8.82 | 9.00 | 3,114 |
| 06 Jul 26 |
9.00000 -0.04 |
9.06 | 9.00 | 9.06 | 2,053 |
| 03 Jul 26 |
9.04000 +0.08 |
9.08 | 9.00 | 9.00 | 252 |
| 02 Jul 26 |
8.96000 -0.18 |
9.14 | 8.96 | 9.14 | 354 |
| 01 Jul 26 |
9.14000 +0.02 |
9.14 | 9.12 | 9.12 | 6,339 |
| 30 Jun 26 |
9.12000 +0.02 |
9.12 | 9.00 | 9.10 | 811 |
| 29 Jun 26 |
9.10000 -0.08 |
9.20 | 9.10 | 9.18 | 532 |
| 26 Jun 26 |
9.18000 +0.04 |
9.18 | 9.14 | 9.16 | 84 |
| 25 Jun 26 |
9.14000 +0.02 |
9.24 | 9.10 | 9.10 | 1,247 |
| 24 Jun 26 |
9.12000 +0.02 |
9.20 | 9.04 | 9.20 | 2,320 |
| 23 Jun 26 |
9.10000 -0.04 |
9.14 | 9.04 | 9.14 | 1,912 |
| 22 Jun 26 |
9.14000 +0.08 |
9.14 | 9.12 | 9.12 | 336 |
| 19 Jun 26 |
9.06000 -0.04 |
9.10 | 9.06 | 9.10 | 444 |
| 18 Jun 26 |
9.10000 -0.04 |
9.12 | 9.10 | 9.12 | 2 |
| 17 Jun 26 |
9.14000 -0.04 |
9.20 | 9.06 | 9.20 | 353 |
| 16 Jun 26 |
9.18000 +0.00 |
9.18 | 9.06 | 9.14 | 1,158 |
| 15 Jun 26 |
9.18000 +0.06 |
9.18 | 8.78 | 8.94 | 2,867 |
| 12 Jun 26 |
9.12000 +0.86 |
9.14 | 8.44 | 8.44 | 26,591 |
| 11 Jun 26 |
8.26000 -0.70 |
9.00 | 8.26 | 8.98 | 5,052 |
| 10 Jun 26 |
8.96000 +0.00 |
9.00 | 8.96 | 9.00 | 142 |
| 09 Jun 26 |
8.96000 -0.10 |
9.10 | 8.94 | 9.06 | 2,171 |
| 08 Jun 26 |
9.06000 +0.00 |
9.06 | 9.00 | 9.06 | 235 |
| 05 Jun 26 |
9.06000 +0.10 |
9.06 | 9.00 | 9.00 | 533 |
| 04 Jun 26 |
8.96000 +0.12 |
9.04 | 8.96 | 9.00 | 1,735 |
| 03 Jun 26 |
8.84000 -0.12 |
8.96 | 8.84 | 8.96 | 310 |
| 02 Jun 26 |
8.96000 +0.06 |
8.96 | 8.96 | 8.96 | 31 |
| 01 Jun 26 |
8.90000 -0.10 |
9.00 | 8.84 | 8.94 | 11,198 |
| 29 May 26 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 15 |
| 28 May 26 |
9.00000 +0.16 |
9.04 | 8.82 | 8.82 | 58,216 |
| 27 May 26 |
8.84000 +0.08 |
8.84 | 8.80 | 8.80 | 30,842 |
| 26 May 26 |
8.76000 +0.00 |
8.78 | 8.76 | 8.78 | 10,120 |
| 25 May 26 |
8.76000 -0.02 |
8.80 | 8.74 | 8.78 | 14,633 |
| 22 May 26 |
8.78000 +0.00 |
8.80 | 8.78 | 8.78 | 121 |
| 21 May 26 |
8.78000 +0.00 |
8.80 | 8.78 | 8.78 | 597 |
| 20 May 26 |
8.78000 -0.02 |
8.82 | 8.78 | 8.82 | 120 |
| 19 May 26 |
8.80000 -0.04 |
8.90 | 8.78 | 8.90 | 1,056 |
| 18 May 26 |
8.84000 +0.00 |
8.90 | 8.84 | 8.90 | 181 |
| 15 May 26 |
8.84000 +0.00 |
8.90 | 8.84 | 8.90 | 155 |
| 14 May 26 |
8.84000 -0.02 |
8.86 | 8.82 | 8.86 | 412 |
| 13 May 26 |
8.86000 +0.00 |
8.90 | 8.82 | 8.84 | 240 |
| 12 May 26 |
8.86000 -0.14 |
8.98 | 8.82 | 8.82 | 734 |
| 11 May 26 |
9.00000 -0.08 |
9.08 | 9.00 | 9.08 | 375 |
| 08 May 26 |
9.08000 +0.10 |
9.08 | 9.00 | 9.00 | 2,069 |
| 07 May 26 |
8.98000 +0.08 |
9.06 | 8.90 | 9.06 | 281 |
| 06 May 26 |
8.90000 -0.08 |
9.20 | 8.90 | 9.08 | 646 |
| 05 May 26 |
8.98000 -0.10 |
9.08 | 8.98 | 9.06 | 673 |
| 04 May 26 |
9.08000 +0.00 |
9.08 | 8.90 | 8.90 | 27,752 |
| 30 Apr 26 |
9.08000 +0.06 |
9.10 | 8.88 | 9.10 | 40,320 |
| 29 Apr 26 |
9.02000 -0.22 |
9.26 | 8.94 | 9.26 | 1,448 |
| 28 Apr 26 |
9.24000 -0.02 |
9.28 | 9.24 | 9.28 | 74 |
| 27 Apr 26 |
9.26000 +0.02 |
9.32 | 9.26 | 9.30 | 810 |
| 24 Apr 26 |
9.24000 +0.04 |
9.28 | 9.18 | 9.20 | 398 |
| 23 Apr 26 |
9.20000 -0.08 |
9.34 | 9.14 | 9.30 | 239 |
| 22 Apr 26 |
9.28000 -0.12 |
9.40 | 9.28 | 9.38 | 362 |
| 21 Apr 26 |
9.40000 -0.02 |
9.46 | 9.40 | 9.42 | 5,407 |
| 20 Apr 26 |
9.42000 +0.00 |
9.46 | 9.40 | 9.40 | 2,525 |
| 17 Apr 26 |
9.42000 +0.02 |
9.46 | 9.40 | 9.42 | 2,042 |
| 16 Apr 26 |
9.40000 -0.06 |
9.46 | 9.40 | 9.40 | 82 |
| 15 Apr 26 |
9.46000 +0.06 |
9.46 | 9.42 | 9.42 | 1,470 |
| 14 Apr 26 |
9.40000 -0.04 |
9.48 | 9.40 | 9.40 | 216 |
| 13 Apr 26 |
9.44000 +0.04 |
9.46 | 9.40 | 9.44 | 5,539 |
| 10 Apr 26 |
9.40000 +0.00 |
9.42 | 9.40 | 9.42 | 2,222 |
| 09 Apr 26 |
9.40000 +0.02 |
9.42 | 9.40 | 9.42 | 1,360 |
| 08 Apr 26 |
9.38000 -0.02 |
9.42 | 9.38 | 9.42 | 5,273 |
| 07 Apr 26 |
9.40000 +0.00 |
9.42 | 9.18 | 9.40 | 44,709 |
| 02 Apr 26 |
9.40000 +0.02 |
9.40 | 9.38 | 9.40 | 119 |
| 01 Apr 26 |
9.38000 +0.14 |
9.40 | 9.26 | 9.26 | 453 |
| 31 Mar 26 |
9.24000 -0.14 |
9.40 | 9.20 | 9.38 | 17,473 |
| 30 Mar 26 |
9.38000 +0.00 |
9.40 | 9.38 | 9.38 | 1,248 |
| 27 Mar 26 |
9.38000 +0.00 |
9.40 | 9.36 | 9.38 | 423 |
| 26 Mar 26 |
9.38000 +0.10 |
9.40 | 9.28 | 9.40 | 588 |
| 25 Mar 26 |
9.28000 -0.12 |
9.40 | 9.28 | 9.40 | 786 |
| 24 Mar 26 |
9.40000 +0.16 |
9.42 | 9.24 | 9.24 | 2,516 |
| 23 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 5,010 |
| 20 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 3,525 |
| 19 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,969 |
| 18 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,956 |
| 17 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 1,692,064 |
| 16 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,047 |
| 13 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 1,226 |
| 12 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 4,486 |
| 11 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 597 |
| 10 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 280 |
| 09 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 361 |
| 06 Mar 26 |
9.24000 +0.00 |
9.26 | 9.18 | 9.24 | 6,684 |
| 05 Mar 26 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 319 |
| 04 Mar 26 |
9.26000 +0.02 |
9.30 | 9.26 | 9.30 | 1,408 |
| 03 Mar 26 |
9.24000 +0.00 |
9.26 | 9.22 | 9.24 | 150,534 |
| 02 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 4,096 |
| 27 Feb 26 |
9.24000 +0.00 |
9.26 | 9.06 | 9.24 | 2,184 |
| 26 Feb 26 |
9.24000 +0.10 |
9.26 | 9.18 | 9.18 | 2,175 |
| 25 Feb 26 |
9.14000 -0.04 |
9.20 | 9.14 | 9.20 | 721 |
| 24 Feb 26 |
9.18000 +0.00 |
9.20 | 9.18 | 9.20 | 1,060 |
| 23 Feb 26 |
9.18000 -0.06 |
9.24 | 9.18 | 9.24 | 1,127 |
| 20 Feb 26 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 455 |
| 19 Feb 26 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 2,035 |
| 18 Feb 26 |
9.24000 +0.06 |
9.26 | 9.18 | 9.18 | 363 |
| 17 Feb 26 |
9.18000 +0.30 |
9.22 | 9.02 | 9.04 | 18,665 |
| 16 Feb 26 |
8.88000 -0.02 |
9.10 | 8.84 | 9.10 | 1,558 |
| 13 Feb 26 |
8.90000 -0.26 |
9.16 | 8.90 | 9.16 | 31,116 |
| 12 Feb 26 |
9.16000 -0.08 |
9.26 | 9.16 | 9.26 | 9,025 |
| 11 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 13,036 |
| 10 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 11,645 |
| 09 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 400 |
| 06 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,019 |
| 05 Feb 26 |
9.24000 +0.00 |
9.26 | 9.22 | 9.24 | 36,087 |
| 04 Feb 26 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 5,545 |
| 03 Feb 26 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 595 |
| 02 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 902 |
| 30 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 16,870 |
| 29 Jan 26 |
9.24000 +0.04 |
9.24 | 9.20 | 9.20 | 9,111 |
| 28 Jan 26 |
9.20000 +0.06 |
9.24 | 9.20 | 9.20 | 42,157 |
| 27 Jan 26 |
9.14000 +0.02 |
9.14 | 9.04 | 9.12 | 392 |
| 26 Jan 26 |
9.12000 -0.12 |
9.24 | 9.12 | 9.24 | 768 |
| 23 Jan 26 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 5,280 |
| 22 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 3,071 |
| 21 Jan 26 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 138 |
| 20 Jan 26 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 27,944 |
| 19 Jan 26 |
9.24000 +0.04 |
9.26 | 9.22 | 9.24 | 11,557 |
| 16 Jan 26 |
9.20000 +0.00 |
9.24 | 9.20 | 9.24 | 1,958 |
| 15 Jan 26 |
9.20000 -0.04 |
9.26 | 9.18 | 9.26 | 10,534 |
| 14 Jan 26 |
9.24000 +0.08 |
9.26 | 9.24 | 9.24 | 1,793 |
| 13 Jan 26 |
9.16000 -0.04 |
9.20 | 9.16 | 9.20 | 601 |
| 12 Jan 26 |
9.20000 -0.04 |
9.30 | 9.20 | 9.30 | 6,523 |
| 09 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 7,917 |
| 08 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 194 |
| 07 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 331 |
| 06 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 10,656 |
| 05 Jan 26 |
9.24000 -0.02 |
9.34 | 9.24 | 9.30 | 1,827 |
| 02 Jan 26 |
9.26000 +0.00 |
9.28 | 9.24 | 9.28 | 2,353 |
| 31 Dec 25 |
9.26000 +0.02 |
9.28 | 9.26 | 9.26 | 745 |
| 30 Dec 25 |
9.24000 +0.04 |
9.26 | 9.22 | 9.22 | 1,361 |
| 29 Dec 25 |
9.20000 -0.04 |
9.26 | 9.20 | 9.24 | 361 |
| 24 Dec 25 |
9.24000 +0.04 |
9.26 | 9.22 | 9.22 | 398 |
| 23 Dec 25 |
9.20000 +0.22 |
9.24 | 8.94 | 8.94 | 9,314 |
| 22 Dec 25 |
8.98000 -0.02 |
9.04 | 8.98 | 9.00 | 24,928 |
| 19 Dec 25 |
9.00000 +0.02 |
9.02 | 9.00 | 9.00 | 15,487 |
| 18 Dec 25 |
8.98000 -0.02 |
9.00 | 8.94 | 9.00 | 222 |
| 17 Dec 25 |
9.00000 +0.00 |
9.02 | 9.00 | 9.00 | 5,347 |
| 16 Dec 25 |
9.00000 +0.00 |
9.02 | 9.00 | 9.02 | 2,081 |
| 15 Dec 25 |
9.00000 +0.02 |
9.02 | 8.98 | 8.98 | 32,900 |
| 12 Dec 25 |
8.98000 +0.00 |
9.00 | 8.98 | 8.98 | 193 |
| 11 Dec 25 |
8.98000 -0.02 |
9.02 | 8.98 | 9.00 | 1,872 |
| 10 Dec 25 |
9.00000 -0.04 |
9.08 | 9.00 | 9.06 | 1,466 |
| 09 Dec 25 |
9.04000 +0.00 |
9.12 | 9.00 | 9.10 | 1,294 |
| 08 Dec 25 |
9.04000 -0.16 |
9.20 | 9.00 | 9.20 | 1,688 |
| 05 Dec 25 |
9.20000 +0.00 |
9.22 | 9.20 | 9.22 | 1,700 |
| 04 Dec 25 |
9.20000 -0.20 |
9.40 | 9.20 | 9.40 | 1,675 |
| 03 Dec 25 |
9.40000 +0.10 |
9.40 | 9.28 | 9.30 | 2,347 |
| 02 Dec 25 |
9.30000 -0.10 |
9.38 | 9.20 | 9.38 | 1,789 |
| 01 Dec 25 |
9.40000 +0.10 |
9.40 | 9.20 | 9.30 | 2,681 |
| 28 Nov 25 |
9.30000 +0.14 |
9.30 | 9.16 | 9.16 | 2,123 |
| 27 Nov 25 |
9.16000 +0.12 |
9.20 | 9.10 | 9.20 | 5,698 |
| 26 Nov 25 |
9.04000 -0.02 |
9.08 | 9.00 | 9.06 | 3,157 |
| 25 Nov 25 |
9.06000 +0.24 |
9.06 | 8.82 | 8.86 | 2,820 |
| 24 Nov 25 |
8.82000 -0.02 |
8.84 | 8.82 | 8.84 | 12 |
| 21 Nov 25 |
8.84000 -0.28 |
9.10 | 8.80 | 9.08 | 1,631 |
| 20 Nov 25 |
9.12000 +0.02 |
9.12 | 9.10 | 9.10 | 587 |
| 19 Nov 25 |
9.10000 +0.00 |
9.10 | 9.10 | 9.10 | 176 |
| 18 Nov 25 |
9.10000 -0.14 |
9.24 | 9.08 | 9.24 | 908 |
| 17 Nov 25 |
9.24000 +0.02 |
9.24 | 9.24 | 9.24 | 457 |
| 14 Nov 25 |
9.22000 -0.02 |
9.24 | 9.16 | 9.24 | 394 |
| 13 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 28 |
| 12 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 51 |
| 11 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 514 |
| 10 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 7,317 |
| 07 Nov 25 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 285 |
| 06 Nov 25 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 302 |
| 05 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 1,542 |
| 04 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 4,434 |
| 03 Nov 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 4,386 |
| 31 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 1,669 |
| 30 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 865 |
| 29 Oct 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 507 |
| 28 Oct 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 216 |
| 27 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 852 |
| 24 Oct 25 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 1,108 |
| 23 Oct 25 |
9.26000 +0.00 |
9.26 | 9.24 | 9.26 | 299 |
| 22 Oct 25 |
9.26000 +0.02 |
9.26 | 9.20 | 9.20 | 421 |
| 21 Oct 25 |
9.24000 +0.00 |
9.26 | 9.00 | 9.26 | 15,668 |
| 20 Oct 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 3,570 |
| 17 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 984 |
| 16 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 866 |
| 15 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 200 |
| 14 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 3,192 |
| 13 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 946 |
| 10 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 3,246 |
| 09 Oct 25 |
9.24000 +0.00 |
9.26 | 9.22 | 9.24 | 3,328 |
| 08 Oct 25 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 1,313 |
| 07 Oct 25 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 635 |
| 06 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 2,131 |
| 03 Oct 25 |
9.24000 -0.02 |
9.28 | 9.24 | 9.24 | 4,481 |
| 02 Oct 25 |
9.26000 +0.00 |
9.28 | 9.26 | 9.26 | 102 |
| 01 Oct 25 |
9.26000 -0.26 |
9.38 | 9.26 | 9.38 | 567 |
| 30 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 1,972 |
| 29 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 2,846 |
| 26 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.52 | 2,838 |
| 25 Sep 25 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 1,062 |
| 24 Sep 25 |
9.50000 +0.00 |
9.74 | 9.50 | 9.50 | 1,428 |
| 23 Sep 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 5,114 |
| 22 Sep 25 |
9.50000 -0.02 |
9.54 | 9.50 | 9.54 | 639 |
| 19 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.52 | 837 |
| 18 Sep 25 |
9.50000 -0.02 |
9.52 | 9.50 | 9.52 | 2,011 |
| 17 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.50 | 180 |
| 16 Sep 25 |
9.50000 +0.00 |
9.50 | 9.48 | 9.50 | 14,947 |
| 15 Sep 25 |
9.50000 +0.24 |
9.52 | 9.44 | 9.50 | 9,453 |
| 12 Sep 25 |
9.26000 -0.06 |
9.32 | 9.24 | 9.32 | 768 |
| 11 Sep 25 |
9.32000 -0.18 |
9.52 | 9.32 | 9.52 | 1,156 |
| 10 Sep 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 3,690 |
| 09 Sep 25 |
9.50000 +0.08 |
9.50 | 9.50 | 9.50 | 1,264 |
| 08 Sep 25 |
9.42000 +0.06 |
9.52 | 9.42 | 9.50 | 2,942 |
| 05 Sep 25 |
9.36000 -0.16 |
9.52 | 9.36 | 9.52 | 1,012 |
| 04 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 2,026 |
| 03 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 4,640 |
| 02 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.52 | 2,167 |
| 01 Sep 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 207 |
| 29 Aug 25 |
9.50000 +0.00 |
9.54 | 9.46 | 9.50 | 793 |
| 28 Aug 25 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 1,723 |
| 27 Aug 25 |
9.50000 +0.18 |
9.50 | 9.30 | 9.32 | 3,589 |
| 26 Aug 25 |
9.32000 -0.02 |
9.34 | 9.30 | 9.30 | 2,197 |
| 25 Aug 25 |
9.34000 +0.08 |
9.40 | 9.18 | 9.26 | 10,338 |
| 22 Aug 25 |
9.26000 +0.02 |
9.28 | 9.24 | 9.24 | 5,159 |
| 21 Aug 25 |
9.24000 +0.00 |
9.30 | 9.22 | 9.24 | 6,174 |
| 20 Aug 25 |
9.24000 +0.00 |
9.30 | 9.06 | 9.30 | 11,191 |
| 19 Aug 25 |
9.24000 -0.14 |
9.40 | 9.20 | 9.40 | 1,433 |
| 18 Aug 25 |
9.38000 -0.02 |
9.42 | 9.34 | 9.40 | 1,925 |
| 15 Aug 25 |
9.40000 +0.00 |
9.42 | 9.40 | 9.42 | 548 |
| 14 Aug 25 |
9.40000 -0.04 |
9.46 | 9.40 | 9.46 | 1,010 |
| 13 Aug 25 |
9.44000 -0.02 |
9.48 | 9.44 | 9.48 | 621 |
| 12 Aug 25 |
9.46000 +0.00 |
9.46 | 9.44 | 9.46 | 491 |
| 11 Aug 25 |
9.46000 -0.02 |
9.52 | 9.46 | 9.50 | 6,529 |
| 08 Aug 25 |
9.48000 -0.02 |
9.52 | 9.48 | 9.50 | 2,975 |
| 07 Aug 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 2,393 |
| 06 Aug 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 525 |
| 05 Aug 25 |
9.50000 +0.00 |
9.54 | 9.50 | 9.52 | 2,816 |
| 04 Aug 25 |
9.50000 -0.04 |
9.54 | 9.50 | 9.54 | 1,189 |
| 01 Aug 25 |
9.54000 +0.00 |
9.68 | 9.54 | 9.56 | 228 |
| 31 Jul 25 |
9.54000 +0.04 |
9.64 | 9.50 | 9.52 | 10,631 |
| 30 Jul 25 |
9.50000 +0.00 |
9.58 | 9.50 | 9.50 | 7,570 |
| 29 Jul 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 478 |
| 28 Jul 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 338 |
| 25 Jul 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 1,955 |
| 24 Jul 25 |
9.50000 +0.20 |
9.50 | 9.32 | 9.32 | 1,607 |
| 23 Jul 25 |
9.30000 +0.06 |
9.40 | 9.24 | 9.24 | 4,739 |
| 22 Jul 25 |
9.24000 +0.14 |
9.32 | 9.10 | 9.10 | 2,293 |
| 21 Jul 25 |
9.10000 +0.00 |
9.12 | 9.10 | 9.10 | 804 |
| 18 Jul 25 |
9.10000 +0.00 |
9.16 | 9.08 | 9.08 | 85,150 |
| 17 Jul 25 |
9.10000 -0.20 |
9.32 | 9.10 | 9.30 | 2,890 |
| 16 Jul 25 |
9.30000 -0.18 |
9.48 | 9.30 | 9.48 | 2,498 |
| 15 Jul 25 |
9.48000 -0.04 |
9.54 | 9.48 | 9.50 | 4,423 |
| 14 Jul 25 |
9.52000 -0.02 |
9.54 | 9.50 | 9.54 | 998 |
| 11 Jul 25 |
9.54000 +0.00 |
9.54 | 9.50 | 9.54 | 1,095 |
| 10 Jul 25 |
9.54000 +0.10 |
9.54 | 9.44 | 9.50 | 1,952 |
| 09 Jul 25 |
9.44000 +0.00 |
9.52 | 9.44 | 9.46 | 465 |
| 08 Jul 25 |
9.44000 +0.00 |
9.48 | 9.44 | 9.46 | 364 |
| 07 Jul 25 |
9.44000 +0.00 |
9.52 | 9.44 | 9.46 | 574 |
| 04 Jul 25 |
9.44000 +0.04 |
9.48 | 9.38 | 9.48 | 1,927 |
| 03 Jul 25 |
9.40000 +0.10 |
9.40 | 9.30 | 9.32 | 3,476 |
| 02 Jul 25 |
9.30000 +0.00 |
9.34 | 9.30 | 9.32 | 2,201 |
| 01 Jul 25 |
9.30000 +0.00 |
9.34 | 9.30 | 9.30 | 602 |
| 30 Jun 25 |
9.30000 +0.02 |
9.30 | 9.28 | 9.28 | 902 |
| 27 Jun 25 |
9.28000 -0.12 |
9.44 | 9.28 | 9.40 | 1,208 |
| 26 Jun 25 |
9.40000 -0.10 |
9.50 | 9.40 | 9.50 | 9,664 |
| 25 Jun 25 |
9.50000 -0.04 |
9.56 | 9.50 | 9.54 | 2,547 |
| 24 Jun 25 |
9.54000 +0.00 |
9.64 | 9.54 | 9.54 | 1,062 |
| 23 Jun 25 |
9.54000 +0.00 |
9.70 | 9.48 | 9.56 | 4,449 |
| 20 Jun 25 |
9.54000 -0.24 |
9.80 | 9.38 | 9.80 | 3,402 |
| 19 Jun 25 |
9.78000 +0.28 |
9.78 | 9.26 | 9.50 | 6,304 |
| 18 Jun 25 |
9.50000 +0.00 |
9.60 | 9.50 | 9.50 | 1,377 |
| 17 Jun 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 327 |
| 16 Jun 25 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 249 |
| 13 Jun 25 |
9.50000 +0.00 |
9.52 | 9.48 | 9.50 | 1,865 |
| 12 Jun 25 |
9.50000 +0.00 |
9.52 | 9.10 | 9.52 | 4,298 |
| 11 Jun 25 |
9.50000 +0.00 |
9.50 | 9.48 | 9.50 | 901 |
| 10 Jun 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 290 |
| 09 Jun 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 478 |
| 06 Jun 25 |
9.50000 +0.06 |
9.52 | 9.40 | 9.44 | 4,903 |
| 05 Jun 25 |
9.44000 +0.04 |
9.44 | 8.96 | 9.42 | 10,444 |
| 04 Jun 25 |
9.40000 +0.00 |
9.42 | 9.38 | 9.42 | 4,667 |
| 03 Jun 25 |
9.40000 +0.00 |
9.40 | 9.40 | 9.40 | 3,688 |
| 02 Jun 25 |
9.40000 -0.02 |
9.42 | 9.38 | 9.40 | 1,139 |
| 30 May 25 |
9.42000 +0.00 |
9.44 | 9.40 | 9.44 | 798 |
| 29 May 25 |
9.42000 +0.00 |
9.44 | 9.42 | 9.42 | 699 |
| 28 May 25 |
9.42000 +0.02 |
9.42 | 9.40 | 9.42 | 870 |
| 27 May 25 |
9.40000 +0.04 |
9.42 | 9.40 | 9.40 | 6,060 |
| 26 May 25 |
9.36000 -0.02 |
9.40 | 9.36 | 9.40 | 3,310 |
| 23 May 25 |
9.38000 +0.00 |
9.42 | 9.24 | 9.38 | 5,565 |
| 22 May 25 |
9.38000 +0.00 |
9.42 | 9.36 | 9.38 | 262 |
| 21 May 25 |
9.38000 +0.06 |
9.40 | 9.32 | 9.36 | 15,836 |
| 20 May 25 |
9.32000 +0.00 |
9.34 | 9.32 | 9.32 | 271 |
| 19 May 25 |
9.32000 -0.02 |
9.38 | 9.00 | 9.38 | 6,358 |
| 16 May 25 |
9.34000 +0.02 |
9.38 | 9.34 | 9.34 | 306 |
| 15 May 25 |
9.32000 +0.00 |
9.36 | 9.32 | 9.32 | 1,354 |
| 14 May 25 |
9.32000 +0.12 |
9.48 | 9.22 | 9.22 | 7,696 |
| 13 May 25 |
9.20000 +0.20 |
9.22 | 9.06 | 9.06 | 4,319 |
| 12 May 25 |
9.00000 -0.04 |
9.04 | 8.98 | 9.02 | 4,305 |
| 09 May 25 |
9.04000 -0.02 |
9.04 | 9.02 | 9.04 | 744 |
| 08 May 25 |
9.06000 +0.00 |
9.08 | 9.06 | 9.08 | 368 |
| 07 May 25 |
9.06000 -0.04 |
9.08 | 9.06 | 9.08 | 773 |
| 06 May 25 |
9.10000 +0.02 |
9.10 | 9.04 | 9.08 | 1,057 |
| 05 May 25 |
9.08000 +0.02 |
9.08 | 9.04 | 9.06 | 784 |
| 02 May 25 |
9.06000 -0.06 |
9.14 | 9.02 | 9.08 | 641 |
| 30 Apr 25 |
9.12000 -0.04 |
9.16 | 9.04 | 9.16 | 1,772 |
| 29 Apr 25 |
9.16000 +0.20 |
9.16 | 8.96 | 8.96 | 2,143 |
| 28 Apr 25 |
8.96000 -0.04 |
9.02 | 8.86 | 9.02 | 834 |
| 25 Apr 25 |
9.00000 -0.06 |
9.06 | 8.92 | 9.06 | 1,350 |
| 24 Apr 25 |
9.06000 +0.02 |
9.12 | 9.04 | 9.12 | 405 |
| 23 Apr 25 |
9.04000 +0.04 |
9.04 | 9.00 | 9.02 | 3,237 |
| 22 Apr 25 |
9.00000 -0.22 |
9.24 | 9.00 | 9.24 | 1,186 |
| 17 Apr 25 |
9.22000 +0.54 |
9.24 | 8.80 | 8.80 | 84,229 |
| 16 Apr 25 |
8.68000 +0.18 |
8.70 | 8.50 | 8.50 | 33,267 |
| 15 Apr 25 |
8.50000 -0.04 |
8.52 | 8.50 | 8.52 | 972 |
| 14 Apr 25 |
8.54000 +0.02 |
8.54 | 8.50 | 8.52 | 1,330 |
| 11 Apr 25 |
8.52000 +0.00 |
8.54 | 8.52 | 8.54 | 1,611 |
| 10 Apr 25 |
8.52000 +0.06 |
8.70 | 8.40 | 8.70 | 31,035 |
| 09 Apr 25 |
8.46000 -0.28 |
8.76 | 8.36 | 8.76 | 3,451 |
| 08 Apr 25 |
8.74000 +0.04 |
8.76 | 8.70 | 8.70 | 432 |
| 07 Apr 25 |
8.70000 -0.32 |
9.14 | 8.64 | 8.74 | 5,775 |
| 04 Apr 25 |
9.02000 -0.08 |
9.12 | 9.02 | 9.10 | 964 |
| 03 Apr 25 |
9.10000 -0.02 |
9.12 | 9.10 | 9.12 | 194 |
| 02 Apr 25 |
9.12000 -0.04 |
9.18 | 9.12 | 9.18 | 407 |
| 01 Apr 25 |
9.16000 +0.04 |
9.16 | 9.14 | 9.14 | 181 |
| 31 Mar 25 |
9.12000 +0.02 |
9.12 | 9.10 | 9.12 | 420 |
| 28 Mar 25 |
9.10000 +0.00 |
9.12 | 9.08 | 9.10 | 5,612 |
| 27 Mar 25 |
9.10000 +0.10 |
9.10 | 9.00 | 9.00 | 8,797 |
| 26 Mar 25 |
9.00000 +0.00 |
9.02 | 8.98 | 9.00 | 7,526 |
| 25 Mar 25 |
9.00000 +0.00 |
9.04 | 9.00 | 9.00 | 14,604 |
| 24 Mar 25 |
9.00000 +0.00 |
9.00 | 8.98 | 9.00 | 8,196 |
| 21 Mar 25 |
9.00000 +0.00 |
9.02 | 8.98 | 9.00 | 10,897 |
| 20 Mar 25 |
9.00000 +0.16 |
9.00 | 8.84 | 8.84 | 189,976 |
| 19 Mar 25 |
8.84000 -0.02 |
8.88 | 8.84 | 8.86 | 337 |
| 18 Mar 25 |
8.86000 -0.06 |
8.94 | 8.82 | 8.82 | 1,900 |
| 17 Mar 25 |
8.92000 -0.02 |
8.96 | 8.92 | 8.94 | 30,268 |
| 14 Mar 25 |
8.94000 -0.30 |
9.18 | 8.84 | 9.14 | 3,036 |
| 13 Mar 25 |
9.24000 -0.06 |
9.32 | 9.24 | 9.30 | 1,035 |
| 12 Mar 25 |
9.30000 +0.00 |
9.32 | 9.28 | 9.30 | 2,114 |
| 11 Mar 25 |
9.30000 +0.04 |
9.38 | 9.26 | 9.30 | 4,248 |
| 10 Mar 25 |
9.26000 +0.04 |
9.40 | 9.22 | 9.22 | 2,850 |
| 07 Mar 25 |
9.22000 +0.00 |
9.40 | 9.22 | 9.40 | 10,080 |
| 06 Mar 25 |
9.22000 -0.16 |
9.50 | 9.22 | 9.40 | 4,349 |
| 05 Mar 25 |
9.38000 +0.00 |
9.50 | 9.38 | 9.40 | 7,619 |
| 04 Mar 25 |
9.38000 -0.04 |
9.42 | 9.38 | 9.40 | 6,151 |
| 03 Mar 25 |
9.42000 +0.02 |
9.42 | 9.38 | 9.40 | 13,403 |
| 28 Feb 25 |
9.40000 +0.00 |
9.42 | 9.40 | 9.40 | 616 |
| 27 Feb 25 |
9.40000 -0.02 |
9.42 | 9.40 | 9.42 | 135,328 |
| 26 Feb 25 |
9.42000 +0.02 |
9.44 | 9.40 | 9.42 | 218 |
| 25 Feb 25 |
9.40000 +0.08 |
9.42 | 9.32 | 9.32 | 1,274 |
| 24 Feb 25 |
9.32000 -0.18 |
9.50 | 9.32 | 9.50 | 14,402 |
| 21 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 2,816 |
| 20 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 638 |
| 19 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 1,582 |
| 18 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 10,444 |
| 17 Feb 25 |
9.50000 +0.00 |
9.50 | 9.32 | 9.50 | 5,926 |
| 14 Feb 25 |
9.50000 -0.04 |
9.56 | 9.50 | 9.54 | 35,113 |
| 13 Feb 25 |
9.54000 +0.04 |
9.70 | 9.50 | 9.50 | 2,431 |
| 12 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 682 |
| 11 Feb 25 |
9.50000 +0.10 |
9.54 | 9.30 | 9.40 | 23,438 |
| 10 Feb 25 |
9.40000 -0.02 |
9.42 | 9.40 | 9.40 | 4,624 |
| 07 Feb 25 |
9.42000 -0.10 |
9.52 | 9.30 | 9.52 | 3,834 |
| 06 Feb 25 |
9.52000 -0.04 |
9.58 | 9.46 | 9.58 | 1,288 |
| 05 Feb 25 |
9.56000 +0.00 |
9.58 | 9.50 | 9.52 | 1,512 |
| 04 Feb 25 |
9.56000 +0.26 |
9.56 | 9.30 | 9.30 | 2,433 |
| 03 Feb 25 |
9.30000 -0.02 |
9.32 | 9.30 | 9.30 | 1,200 |
| 31 Jan 25 |
9.32000 +0.12 |
9.32 | 9.20 | 9.20 | 17,218 |
| 30 Jan 25 |
9.20000 -0.02 |
9.24 | 9.20 | 9.22 | 162 |
| 29 Jan 25 |
9.22000 -0.08 |
9.30 | 9.16 | 9.30 | 1,314 |
| 28 Jan 25 |
9.30000 +0.26 |
9.30 | 9.06 | 9.06 | 5,542 |
| 27 Jan 25 |
9.04000 +0.04 |
9.14 | 8.80 | 9.00 | 138,964 |
| 24 Jan 25 |
9.00000 +0.02 |
9.00 | 8.98 | 8.98 | 103 |
| 23 Jan 25 |
8.98000 -0.04 |
9.02 | 8.84 | 8.90 | 5,209 |
| 22 Jan 25 |
9.02000 -0.06 |
9.10 | 8.86 | 9.10 | 59,129 |
| 21 Jan 25 |
9.08000 -0.02 |
9.10 | 9.08 | 9.10 | 300 |
| 20 Jan 25 |
9.10000 +0.32 |
9.20 | 8.78 | 8.78 | 4,668 |
| 17 Jan 25 |
8.78000 -0.48 |
9.28 | 8.72 | 9.26 | 10,103 |
| 16 Jan 25 |
9.26000 -0.04 |
9.32 | 9.26 | 9.30 | 238 |
| 15 Jan 25 |
9.30000 -0.10 |
9.42 | 9.30 | 9.40 | 720 |
| 14 Jan 25 |
9.40000 -0.10 |
9.52 | 9.40 | 9.52 | 1,013 |
| 13 Jan 25 |
9.50000 -0.10 |
9.60 | 9.50 | 9.60 | 833 |
| 10 Jan 25 |
9.60000 -0.10 |
9.70 | 9.60 | 9.70 | 917 |
| 09 Jan 25 |
9.70000 +0.02 |
9.70 | 9.68 | 9.68 | 515 |
| 08 Jan 25 |
9.68000 -0.12 |
9.80 | 9.66 | 9.80 | 929 |
| 07 Jan 25 |
9.80000 +0.00 |
9.82 | 9.80 | 9.80 | 7,228 |
| 06 Jan 25 |
9.80000 +0.08 |
9.82 | 9.80 | 9.80 | 2,110 |
| 03 Jan 25 |
9.72000 -0.10 |
9.82 | 9.66 | 9.82 | 1,598 |
| 02 Jan 25 |
9.82000 +0.02 |
9.86 | 9.82 | 9.86 | 505 |
| 31 Dec 24 |
9.80000 +0.00 |
9.82 | 9.80 | 9.80 | 2,758 |
| 30 Dec 24 |
9.80000 +0.00 |
9.80 | 9.80 | 9.80 | 3,610 |
| 27 Dec 24 |
9.80000 +0.00 |
9.82 | 9.00 | 9.00 | 2,861 |
| 24 Dec 24 |
9.80000 +0.00 |
9.82 | 9.80 | 9.82 | 374 |
| 23 Dec 24 |
9.80000 +0.12 |
9.80 | 9.78 | 9.78 | 1,395 |
| 20 Dec 24 |
9.68000 +0.06 |
9.68 | 9.64 | 9.64 | 4,718 |
| 19 Dec 24 |
9.62000 -0.14 |
9.78 | 9.62 | 9.78 | 1,878 |
| 18 Dec 24 |
9.76000 +0.04 |
9.78 | 9.74 | 9.78 | 2,478 |
| 17 Dec 24 |
9.72000 -0.06 |
9.78 | 9.70 | 9.78 | 5,504 |
| 16 Dec 24 |
9.78000 +0.12 |
9.78 | 9.74 | 9.78 | 4,882 |
| 13 Dec 24 |
9.66000 +0.36 |
9.68 | 9.34 | 9.34 | 4,839 |
| 12 Dec 24 |
9.30000 -0.04 |
9.38 | 9.28 | 9.34 | 7,797 |
| 11 Dec 24 |
9.34000 -0.10 |
9.48 | 9.28 | 9.42 | 5,327 |
| 10 Dec 24 |
9.44000 -0.02 |
9.48 | 9.38 | 9.40 | 2,181 |
| 09 Dec 24 |
9.46000 -0.04 |
9.46 | 9.40 | 9.46 | 1,680 |
| 06 Dec 24 |
9.50000 -0.26 |
9.76 | 9.48 | 9.76 | 2,496 |
| 05 Dec 24 |
9.76000 +0.22 |
10.00 | 9.62 | 10.00 | 6,754 |
| 04 Dec 24 |
9.54000 +0.08 |
9.54 | 9.48 | 9.48 | 53,818 |
| 03 Dec 24 |
9.46000 -0.14 |
9.62 | 9.36 | 9.60 | 1,411 |
| 02 Dec 24 |
9.60000 +0.06 |
9.62 | 9.56 | 9.56 | 147 |
| 29 Nov 24 |
9.54000 +0.02 |
9.54 | 9.50 | 9.52 | 12,622 |
| 28 Nov 24 |
9.52000 -0.12 |
9.64 | 9.52 | 9.64 | 1,682 |
| 27 Nov 24 |
9.64000 +0.00 |
9.66 | 9.64 | 9.66 | 90 |
| 26 Nov 24 |
9.64000 +0.00 |
9.74 | 9.64 | 9.70 | 758 |
| 25 Nov 24 |
9.64000 -0.08 |
9.78 | 9.56 | 9.70 | 2,081 |
| 22 Nov 24 |
9.72000 -0.02 |
9.76 | 9.68 | 9.74 | 408 |
| 21 Nov 24 |
9.74000 -0.04 |
9.80 | 9.74 | 9.78 | 335 |
| 20 Nov 24 |
9.78000 -0.02 |
9.84 | 9.76 | 9.82 | 408 |
| 19 Nov 24 |
9.80000 -0.06 |
9.88 | 9.80 | 9.88 | 759 |
| 18 Nov 24 |
9.86000 -0.02 |
9.90 | 9.84 | 9.90 | 2,790 |
| 15 Nov 24 |
9.88000 -0.04 |
9.94 | 9.88 | 9.92 | 457 |
| 14 Nov 24 |
9.92000 -0.08 |
10.00 | 9.90 | 10.00 | 2,080 |
| 13 Nov 24 |
10.00000 +0.04 |
10.10 | 9.96 | 9.96 | 2,148 |
| 12 Nov 24 |
9.96000 +0.06 |
9.98 | 9.88 | 9.90 | 1,436 |
| 11 Nov 24 |
9.90000 +0.04 |
9.98 | 9.86 | 9.86 | 310 |
| 08 Nov 24 |
9.86000 -0.02 |
9.92 | 9.86 | 9.90 | 1,690 |
| 07 Nov 24 |
9.88000 -0.02 |
9.92 | 9.88 | 9.90 | 333 |
| 06 Nov 24 |
9.90000 +0.04 |
9.90 | 9.86 | 9.88 | 453 |
| 05 Nov 24 |
9.86000 +0.08 |
9.88 | 9.72 | 9.74 | 1,516 |
| 04 Nov 24 |
9.78000 -0.10 |
9.86 | 9.60 | 9.70 | 2,446 |
| 01 Nov 24 |
9.88000 +0.00 |
9.88 | 9.84 | 9.88 | 224 |
| 31 Oct 24 |
9.88000 +0.16 |
9.88 | 9.64 | 9.70 | 2,772 |
| 30 Oct 24 |
9.72000 -0.10 |
9.90 | 9.62 | 9.84 | 1,289 |
| 29 Oct 24 |
9.82000 +0.20 |
9.88 | 9.64 | 9.64 | 1,640 |
| 28 Oct 24 |
9.62000 +0.00 |
9.66 | 9.56 | 9.64 | 1,923 |
| 25 Oct 24 |
9.62000 -0.10 |
9.76 | 9.60 | 9.70 | 1,127 |
| 24 Oct 24 |
9.72000 -0.10 |
9.82 | 9.64 | 9.80 | 3,152 |
| 23 Oct 24 |
9.82000 +0.00 |
9.84 | 9.78 | 9.82 | 2,385 |
| 22 Oct 24 |
9.82000 +0.16 |
9.82 | 9.70 | 9.70 | 1,662 |
| 21 Oct 24 |
9.66000 -0.04 |
9.82 | 9.66 | 9.70 | 1,764 |
| 18 Oct 24 |
9.70000 -0.14 |
9.88 | 9.70 | 9.84 | 2,991 |
| 17 Oct 24 |
9.84000 +0.10 |
9.86 | 9.74 | 9.74 | 1,381 |
| 16 Oct 24 |
9.74000 +0.08 |
9.74 | 9.58 | 9.66 | 2,574 |
| 15 Oct 24 |
9.66000 -0.20 |
9.80 | 9.56 | 9.80 | 4,229 |
| 14 Oct 24 |
9.86000 -0.12 |
9.98 | 9.80 | 9.98 | 781 |
| 11 Oct 24 |
9.98000 -0.12 |
10.10 | 9.92 | 10.10 | 1,171 |
| 10 Oct 24 |
10.10000 +0.00 |
10.10 | 10.00 | 10.00 | 966 |
| 09 Oct 24 |
10.10000 +0.05 |
10.10 | 10.00 | 10.05 | 1,629 |
| 08 Oct 24 |
10.05000 +0.05 |
10.05 | 9.98 | 10.00 | 2,035 |
| 07 Oct 24 |
10.00000 +0.02 |
10.05 | 10.00 | 10.00 | 4,419 |
| 04 Oct 24 |
9.98000 +0.00 |
10.00 | 9.98 | 10.00 | 1,585 |
| 03 Oct 24 |
9.98000 -0.12 |
10.15 | 9.92 | 10.10 | 3,264 |
| 02 Oct 24 |
10.10000 -0.05 |
10.15 | 10.00 | 10.15 | 2,782 |
| 01 Oct 24 |
10.15000 -0.15 |
10.15 | 9.96 | 9.98 | 1,220 |
| 30 Sep 24 |
10.30000 +0.00 |
10.35 | 10.30 | 10.30 | 208 |
| 27 Sep 24 |
10.30000 +0.00 |
10.35 | 10.30 | 10.35 | 1,354 |
| 26 Sep 24 |
10.30000 -0.05 |
10.40 | 10.30 | 10.40 | 1,871 |
| 25 Sep 24 |
10.35000 -0.05 |
10.45 | 10.30 | 10.45 | 3,831 |
| 24 Sep 24 |
10.40000 +0.05 |
10.45 | 10.35 | 10.35 | 1,741 |
| 23 Sep 24 |
10.35000 +0.05 |
10.35 | 10.30 | 10.30 | 311 |
| 20 Sep 24 |
10.30000 +0.00 |
10.35 | 10.25 | 10.30 | 1,906 |
| 19 Sep 24 |
10.30000 +0.00 |
10.30 | 10.25 | 10.30 | 4,521 |
| 18 Sep 24 |
10.30000 +0.05 |
10.30 | 10.20 | 10.20 | 1,503 |
| 17 Sep 24 |
10.25000 -0.05 |
10.30 | 10.25 | 10.30 | 1,036 |
| 16 Sep 24 |
10.30000 +0.00 |
10.30 | 10.20 | 10.30 | 712 |
| 13 Sep 24 |
10.30000 +0.00 |
10.35 | 10.30 | 10.30 | 1,006 |
| 12 Sep 24 |
10.30000 +0.10 |
10.35 | 10.20 | 10.20 | 1,277 |
| 11 Sep 24 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 17 |
| 10 Sep 24 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 153 |
| 09 Sep 24 |
10.20000 +0.05 |
10.20 | 10.15 | 10.15 | 416 |
| 06 Sep 24 |
10.15000 -0.05 |
10.25 | 10.15 | 10.20 | 108 |
| 05 Sep 24 |
10.20000 +0.00 |
10.20 | 10.15 | 10.15 | 177 |
| 04 Sep 24 |
10.20000 -0.05 |
10.20 | 10.00 | 10.20 | 4,572 |
| 03 Sep 24 |
10.25000 -0.05 |
10.25 | 10.25 | 10.25 | 128 |
| 02 Sep 24 |
10.30000 +0.10 |
10.30 | 10.20 | 10.20 | 147 |
| 30 Aug 24 |
10.20000 +0.10 |
10.20 | 9.94 | 10.10 | 2,922 |
| 29 Aug 24 |
10.10000 -0.10 |
10.20 | 10.00 | 10.20 | 1,626 |
| 28 Aug 24 |
10.20000 +0.05 |
10.20 | 10.10 | 10.15 | 1,194 |
| 27 Aug 24 |
10.15000 +0.17 |
10.15 | 10.00 | 10.00 | 7,680 |
| 26 Aug 24 |
9.98000 -0.12 |
10.10 | 9.94 | 10.10 | 23,131 |
| 23 Aug 24 |
10.10000 +0.05 |
10.10 | 10.00 | 10.10 | 933 |
| 22 Aug 24 |
10.05000 +0.15 |
10.25 | 9.96 | 9.98 | 32,561 |
| 21 Aug 24 |
9.90000 -0.02 |
9.90 | 9.88 | 9.90 | 1,318 |
| 20 Aug 24 |
9.92000 -0.33 |
10.20 | 9.86 | 10.20 | 13,403 |
| 19 Aug 24 |
10.25000 -0.05 |
10.25 | 10.20 | 10.25 | 859 |
| 16 Aug 24 |
10.30000 -0.05 |
10.35 | 10.25 | 10.35 | 1,072 |
| 15 Aug 24 |
10.35000 -0.10 |
10.45 | 10.35 | 10.45 | 235 |
| 14 Aug 24 |
10.45000 +0.00 |
10.45 | 10.40 | 10.45 | 794 |
| 13 Aug 24 |
10.45000 -0.05 |
10.50 | 10.45 | 10.50 | 2,087 |
| 12 Aug 24 |
10.50000 -0.05 |
10.55 | 10.50 | 10.55 | 4,809 |
| 09 Aug 24 |
10.55000 +0.00 |
10.55 | 10.55 | 10.55 | 235 |
| 08 Aug 24 |
10.55000 +0.20 |
10.55 | 10.40 | 10.40 | 1,461 |
| 07 Aug 24 |
10.35000 -0.05 |
10.45 | 10.35 | 10.45 | 464 |
| 06 Aug 24 |
10.40000 +0.00 |
10.45 | 10.35 | 10.45 | 2,011 |
| 05 Aug 24 |
10.40000 +0.05 |
10.55 | 10.30 | 10.30 | 13,858 |
| 02 Aug 24 |
10.35000 +0.00 |
10.35 | 10.25 | 10.35 | 817 |
| 01 Aug 24 |
10.35000 -0.15 |
10.50 | 10.35 | 10.50 | 1,495 |
| 31 Jul 24 |
10.50000 +0.00 |
10.70 | 10.40 | 10.50 | 18,741 |
| 30 Jul 24 |
10.50000 -0.05 |
10.50 | 10.40 | 10.50 | 7,824 |
| 29 Jul 24 |
10.55000 +0.05 |
10.70 | 10.50 | 10.50 | 2,956 |
| 26 Jul 24 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 6,967 |
| 25 Jul 24 |
10.50000 +0.10 |
10.50 | 10.30 | 10.50 | 6,904 |
| 24 Jul 24 |
10.40000 +0.30 |
10.40 | 10.15 | 10.15 | 8,213 |
| 23 Jul 24 |
10.10000 -0.65 |
10.80 | 10.10 | 10.75 | 6,105 |
| 22 Jul 24 |
10.75000 -0.05 |
10.80 | 10.75 | 10.80 | 40 |
| 19 Jul 24 |
10.80000 +0.00 |
10.80 | 10.75 | 10.80 | 239 |
| 18 Jul 24 |
10.80000 +0.05 |
10.80 | 10.75 | 10.80 | 223 |
| 17 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.80 | 83 |
| 16 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.80 | 159 |
| 15 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.80 | 25,152 |
| 12 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 206 |
| 11 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 275 |
| 10 Jul 24 |
10.75000 +0.05 |
10.80 | 10.50 | 10.70 | 1,568 |
| 09 Jul 24 |
10.70000 +0.00 |
10.75 | 10.60 | 10.70 | 1,357 |
| 08 Jul 24 |
10.70000 +0.00 |
10.85 | 10.70 | 10.80 | 19,410 |
| 05 Jul 24 |
10.70000 -0.05 |
10.85 | 10.60 | 10.85 | 2,092 |
| 04 Jul 24 |
10.75000 -0.10 |
10.85 | 10.75 | 10.85 | 413 |
| 03 Jul 24 |
10.85000 +0.15 |
10.85 | 10.70 | 10.70 | 1,442 |
| 02 Jul 24 |
10.70000 -0.10 |
10.85 | 10.70 | 10.80 | 1,781 |
| 01 Jul 24 |
10.80000 +0.10 |
10.80 | 10.70 | 10.80 | 789 |
| 28 Jun 24 |
10.70000 +0.00 |
10.70 | 10.50 | 10.70 | 80,462 |
| 27 Jun 24 |
10.70000 +0.00 |
10.70 | 10.60 | 10.70 | 705 |
| 26 Jun 24 |
10.70000 -0.35 |
11.05 | 10.55 | 11.05 | 1,289 |
| 25 Jun 24 |
11.05000 +0.00 |
11.15 | 11.00 | 11.05 | 539 |
| 24 Jun 24 |
11.05000 +0.05 |
11.20 | 11.05 | 11.20 | 1,446 |
| 21 Jun 24 |
11.00000 -0.20 |
11.30 | 11.00 | 11.25 | 2,653 |
| 20 Jun 24 |
11.20000 +0.10 |
11.20 | 11.05 | 11.05 | 430 |
| 19 Jun 24 |
11.10000 +0.50 |
11.20 | 10.70 | 10.70 | 16,061 |
| 18 Jun 24 |
10.60000 +0.10 |
10.80 | 10.55 | 10.55 | 971 |
| 17 Jun 24 |
10.50000 +0.30 |
10.55 | 10.20 | 10.20 | 18,626 |
| 14 Jun 24 |
10.20000 -0.20 |
10.45 | 9.82 | 10.45 | 4,576 |
| 13 Jun 24 |
10.40000 -0.10 |
10.45 | 10.00 | 10.45 | 6,832 |
| 12 Jun 24 |
10.50000 +0.00 |
10.55 | 10.45 | 10.55 | 11,515 |
| 11 Jun 24 |
10.50000 -0.15 |
10.65 | 10.50 | 10.65 | 951 |
| 10 Jun 24 |
10.65000 +0.00 |
10.75 | 10.60 | 10.70 | 1,016 |
| 07 Jun 24 |
10.65000 -0.05 |
10.75 | 10.65 | 10.70 | 814 |
| 06 Jun 24 |
10.70000 -0.30 |
11.00 | 10.65 | 11.00 | 3,204 |
| 05 Jun 24 |
11.00000 -0.20 |
11.20 | 11.00 | 11.20 | 2,546 |
| 04 Jun 24 |
11.20000 -0.45 |
11.65 | 11.20 | 11.65 | 2,040 |
| 03 Jun 24 |
11.65000 -0.10 |
11.85 | 11.50 | 11.65 | 2,009 |
| 31 May 24 |
11.75000 -0.05 |
11.85 | 11.75 | 11.85 | 1,084 |
| 30 May 24 |
11.80000 -0.10 |
11.90 | 11.80 | 11.90 | 14,251 |
| 29 May 24 |
11.90000 +0.00 |
11.95 | 11.90 | 11.95 | 250 |
| 28 May 24 |
11.90000 -0.10 |
12.00 | 11.90 | 12.00 | 321 |
| 27 May 24 |
12.00000 +0.35 |
12.00 | 11.55 | 11.65 | 2,956 |
| 24 May 24 |
11.65000 +0.00 |
11.65 | 11.60 | 11.65 | 98 |
| 23 May 24 |
11.65000 +0.05 |
11.70 | 11.40 | 11.60 | 6,452 |
| 22 May 24 |
11.60000 +0.00 |
11.60 | 11.40 | 11.60 | 526 |
| 21 May 24 |
11.60000 -0.05 |
11.65 | 11.50 | 11.65 | 996 |
| 20 May 24 |
11.65000 -0.05 |
11.70 | 11.65 | 11.70 | 349 |
| 17 May 24 |
11.70000 -0.15 |
11.95 | 11.70 | 11.85 | 2,583 |
| 16 May 24 |
11.85000 +0.55 |
12.15 | 11.30 | 11.30 | 7,458 |
| 15 May 24 |
11.30000 +0.40 |
11.35 | 10.95 | 11.10 | 8,087 |
| 14 May 24 |
10.90000 +0.00 |
11.05 | 10.85 | 10.95 | 6,757 |
| 13 May 24 |
10.90000 +0.05 |
10.90 | 10.85 | 10.85 | 278 |
| 10 May 24 |
10.85000 +0.00 |
10.85 | 10.85 | 10.85 | 91 |
| 09 May 24 |
10.85000 -0.05 |
10.95 | 10.85 | 10.90 | 1,279 |
| 08 May 24 |
10.90000 +0.10 |
10.95 | 10.80 | 10.80 | 802 |
| 07 May 24 |
10.80000 +0.05 |
10.90 | 10.75 | 10.75 | 2,549 |
| 06 May 24 |
10.75000 +0.10 |
10.75 | 10.50 | 10.70 | 1,939 |
| 03 May 24 |
10.65000 +0.30 |
10.65 | 10.35 | 10.40 | 533 |
| 02 May 24 |
10.35000 +0.10 |
10.35 | 10.25 | 10.25 | 1,140 |
| 30 Apr 24 |
10.25000 +0.05 |
10.30 | 10.20 | 10.30 | 1,300 |
| 29 Apr 24 |
10.20000 +0.00 |
10.30 | 10.20 | 10.20 | 1,262 |
| 26 Apr 24 |
10.20000 -0.10 |
10.30 | 10.05 | 10.30 | 2,116 |
| 25 Apr 24 |
10.30000 +0.05 |
10.30 | 10.25 | 10.25 | 140 |
| 24 Apr 24 |
10.25000 +0.00 |
10.30 | 10.20 | 10.25 | 20,183 |
| 23 Apr 24 |
10.25000 +0.10 |
10.25 | 10.20 | 10.20 | 289 |
| 22 Apr 24 |
10.15000 +0.00 |
10.25 | 10.05 | 10.05 | 24,065 |
| 19 Apr 24 |
10.15000 +0.00 |
10.20 | 10.15 | 10.15 | 309 |
| 18 Apr 24 |
10.15000 +0.05 |
10.15 | 10.10 | 10.10 | 80,459 |
| 17 Apr 24 |
10.10000 +0.05 |
10.10 | 10.05 | 10.05 | 516 |
| 16 Apr 24 |
10.05000 -0.10 |
10.20 | 9.88 | 10.10 | 7,776 |
| 15 Apr 24 |
10.15000 -0.15 |
10.35 | 10.15 | 10.35 | 2,992 |
| 12 Apr 24 |
10.30000 +0.30 |
10.35 | 10.00 | 10.05 | 3,295 |
| 11 Apr 24 |
10.00000 -0.20 |
10.25 | 9.96 | 10.25 | 10,854 |
| 10 Apr 24 |
10.20000 -0.30 |
10.75 | 10.15 | 10.50 | 7,124 |
| 09 Apr 24 |
10.50000 -0.25 |
10.80 | 10.45 | 10.80 | 119,501 |
| 08 Apr 24 |
10.75000 +0.00 |
10.90 | 10.70 | 10.80 | 7,606 |
| 05 Apr 24 |
10.75000 -0.05 |
10.80 | 10.50 | 10.75 | 85,380 |
| 04 Apr 24 |
10.80000 -0.05 |
10.90 | 10.75 | 10.85 | 63,197 |
| 03 Apr 24 |
10.85000 +0.25 |
10.85 | 10.60 | 10.65 | 47,293 |
| 02 Apr 24 |
10.60000 +0.30 |
10.85 | 10.45 | 10.45 | 77,463 |
| 28 Mar 24 |
10.30000 +0.84 |
10.40 | 9.50 | 9.64 | 142,603 |
| 27 Mar 24 |
9.46000 -0.18 |
9.60 | 9.12 | 9.60 | 46,677 |
| 26 Mar 24 |
9.64000 -0.10 |
9.74 | 9.64 | 9.74 | 3,873 |
| 25 Mar 24 |
9.74000 -0.08 |
9.86 | 9.74 | 9.82 | 2,644 |
| 22 Mar 24 |
9.82000 +0.00 |
9.98 | 9.82 | 9.82 | 948 |
| 21 Mar 24 |
9.82000 -0.02 |
9.86 | 9.80 | 9.80 | 2,159 |
| 20 Mar 24 |
9.84000 -0.06 |
9.94 | 9.84 | 9.90 | 787 |
| 19 Mar 24 |
9.90000 -0.06 |
9.92 | 9.86 | 9.90 | 72,071 |
| 18 Mar 24 |
9.96000 -0.02 |
10.00 | 9.86 | 9.94 | 28,276 |
| 15 Mar 24 |
9.98000 -0.17 |
10.20 | 9.90 | 10.15 | 4,073 |
| 14 Mar 24 |
10.15000 -0.05 |
10.25 | 10.10 | 10.25 | 820 |
| 13 Mar 24 |
10.20000 +0.10 |
10.30 | 10.05 | 10.15 | 3,208 |
| 12 Mar 24 |
10.10000 -0.10 |
10.25 | 10.05 | 10.25 | 1,644 |
| 11 Mar 24 |
10.20000 -0.10 |
10.35 | 10.15 | 10.30 | 9,328 |
| 08 Mar 24 |
10.30000 -0.20 |
10.50 | 10.30 | 10.50 | 21,296 |
| 07 Mar 24 |
10.50000 -0.10 |
10.70 | 10.50 | 10.55 | 2,848 |
| 06 Mar 24 |
10.60000 +0.00 |
10.65 | 10.60 | 10.65 | 453 |
| 05 Mar 24 |
10.60000 +0.10 |
10.75 | 10.50 | 10.50 | 103,179 |
| 04 Mar 24 |
10.50000 -0.25 |
10.90 | 10.35 | 10.90 | 5,006 |
| 01 Mar 24 |
10.75000 -0.15 |
11.00 | 10.75 | 10.90 | 1,678 |
| 29 Feb 24 |
10.90000 -0.25 |
11.20 | 10.90 | 11.20 | 1,846 |
| 28 Feb 24 |
11.15000 -0.05 |
11.30 | 11.15 | 11.25 | 22,395 |
| 27 Feb 24 |
11.20000 +0.25 |
11.20 | 10.90 | 11.00 | 3,954 |
| 26 Feb 24 |
10.95000 -0.20 |
11.20 | 10.90 | 11.20 | 1,245 |
| 23 Feb 24 |
11.15000 +0.05 |
11.20 | 11.15 | 11.20 | 687 |
| 22 Feb 24 |
11.10000 -0.15 |
11.30 | 11.05 | 11.25 | 1,488 |
| 21 Feb 24 |
11.25000 -0.05 |
11.30 | 11.25 | 11.30 | 453 |
| 20 Feb 24 |
11.30000 +0.10 |
11.35 | 11.20 | 11.25 | 630 |
| 19 Feb 24 |
11.20000 +0.10 |
11.20 | 10.95 | 11.00 | 4,197 |
| 16 Feb 24 |
11.10000 +0.00 |
11.15 | 10.80 | 11.10 | 4,328 |
| 15 Feb 24 |
11.10000 -0.10 |
11.20 | 10.80 | 11.20 | 3,405 |
| 14 Feb 24 |
11.20000 +0.00 |
11.25 | 11.05 | 11.20 | 1,833 |
| 13 Feb 24 |
11.20000 -0.10 |
11.35 | 11.15 | 11.30 | 5,388 |
| 12 Feb 24 |
11.30000 +0.15 |
11.30 | 11.10 | 11.15 | 1,059 |
| 09 Feb 24 |
11.15000 +0.40 |
11.25 | 10.75 | 10.75 | 21,210 |
| 08 Feb 24 |
10.75000 -0.40 |
11.20 | 10.45 | 11.15 | 31,247 |
| 07 Feb 24 |
11.15000 -0.40 |
11.55 | 11.15 | 11.55 | 20,999 |
| 06 Feb 24 |
11.55000 -0.10 |
11.70 | 11.55 | 11.60 | 882 |
| 05 Feb 24 |
11.65000 -0.10 |
11.75 | 11.65 | 11.70 | 953 |
| 02 Feb 24 |
11.75000 -0.05 |
11.80 | 11.75 | 11.80 | 577 |
| 01 Feb 24 |
11.80000 +0.05 |
12.00 | 11.80 | 11.80 | 718 |
| 31 Jan 24 |
11.75000 +0.00 |
12.05 | 11.75 | 11.80 | 4,826 |
| 30 Jan 24 |
11.75000 +0.25 |
11.75 | 11.20 | 11.50 | 7,184 |
| 29 Jan 24 |
11.50000 -0.50 |
11.75 | 11.35 | 11.75 | 3,907 |
| 26 Jan 24 |
12.00000 +0.00 |
12.05 | 11.90 | 12.00 | 2,284 |
| 25 Jan 24 |
12.00000 +0.10 |
12.00 | 11.85 | 11.90 | 15,254 |
| 24 Jan 24 |
11.90000 +0.00 |
12.00 | 11.70 | 11.90 | 5,460 |
| 23 Jan 24 |
11.90000 +0.00 |
11.95 | 11.70 | 11.70 | 1,811 |
| 22 Jan 24 |
11.90000 +0.30 |
12.10 | 11.60 | 11.75 | 7,397 |
| 19 Jan 24 |
11.60000 +0.20 |
11.75 | 11.30 | 11.40 | 2,939 |
| 18 Jan 24 |
11.40000 -0.60 |
12.05 | 11.40 | 12.00 | 4,641 |
| 17 Jan 24 |
12.00000 -0.05 |
12.10 | 12.00 | 12.05 | 306 |
| 16 Jan 24 |
12.05000 +0.00 |
12.10 | 12.05 | 12.05 | 498 |
| 15 Jan 24 |
12.05000 -0.10 |
12.10 | 12.05 | 12.10 | 589 |
| 12 Jan 24 |
12.15000 +0.00 |
12.25 | 12.05 | 12.25 | 5,848 |
| 11 Jan 24 |
12.15000 +0.00 |
12.20 | 12.15 | 12.15 | 466 |
| 10 Jan 24 |
12.15000 -0.05 |
12.20 | 12.10 | 12.20 | 825 |
| 09 Jan 24 |
12.20000 -0.10 |
12.30 | 12.15 | 12.30 | 1,780 |
| 08 Jan 24 |
12.30000 -0.10 |
12.35 | 12.30 | 12.35 | 716 |
| 05 Jan 24 |
12.40000 -0.05 |
12.50 | 12.30 | 12.45 | 1,148 |
| 04 Jan 24 |
12.45000 -0.25 |
12.70 | 12.35 | 12.70 | 2,613 |
| 03 Jan 24 |
12.70000 +0.00 |
12.75 | 12.65 | 12.70 | 5,492 |
| 02 Jan 24 |
12.70000 -0.20 |
12.80 | 12.65 | 12.80 | 3,105 |
| 29 Dec 23 |
12.90000 +0.15 |
12.90 | 12.55 | 12.65 | 9,571 |
| 28 Dec 23 |
12.75000 +0.00 |
12.80 | 12.75 | 12.80 | 1,084 |
| 27 Dec 23 |
12.75000 -0.05 |
12.80 | 12.50 | 12.50 | 14,855 |
| 22 Dec 23 |
12.80000 +0.05 |
13.00 | 12.80 | 12.80 | 3,066 |
| 21 Dec 23 |
12.75000 -0.10 |
12.90 | 12.50 | 12.85 | 4,796 |
| 20 Dec 23 |
12.85000 +0.10 |
12.95 | 12.60 | 12.95 | 5,483 |
| 19 Dec 23 |
12.75000 +0.05 |
12.85 | 12.65 | 12.70 | 2,961 |
| 18 Dec 23 |
12.70000 +0.05 |
12.90 | 12.50 | 12.55 | 7,644 |
| 15 Dec 23 |
12.65000 +0.05 |
12.65 | 12.60 | 12.65 | 3,347 |
| 14 Dec 23 |
12.60000 +0.20 |
12.60 | 12.40 | 12.40 | 2,163 |
| 13 Dec 23 |
12.40000 +0.20 |
12.65 | 12.20 | 12.25 | 64,745 |
| 12 Dec 23 |
12.20000 -0.05 |
12.30 | 12.05 | 12.30 | 14,454 |
| 11 Dec 23 |
12.25000 -0.30 |
12.60 | 12.15 | 12.50 | 9,343 |
| 08 Dec 23 |
12.55000 -0.35 |
12.90 | 12.35 | 12.90 | 9,091 |
| 07 Dec 23 |
12.90000 -0.15 |
13.15 | 12.90 | 13.05 | 53,992 |
| 06 Dec 23 |
13.05000 +0.00 |
13.20 | 13.05 | 13.05 | 5,620 |
| 05 Dec 23 |
13.05000 +0.00 |
13.10 | 12.95 | 13.00 | 3,843 |
| 04 Dec 23 |
13.05000 +0.10 |
13.20 | 13.00 | 13.00 | 2,910 |
| 01 Dec 23 |
12.95000 -0.35 |
13.35 | 12.85 | 13.35 | 5,953 |
| 30 Nov 23 |
13.30000 +0.00 |
13.40 | 13.30 | 13.30 | 1,202 |
| 29 Nov 23 |
13.30000 -0.05 |
13.45 | 13.30 | 13.40 | 6,161 |
| 28 Nov 23 |
13.35000 +0.00 |
13.60 | 13.35 | 13.45 | 4,003 |
| 27 Nov 23 |
13.35000 -0.05 |
13.45 | 13.35 | 13.40 | 1,275 |
| 24 Nov 23 |
13.40000 +0.05 |
13.40 | 13.35 | 13.35 | 1,837 |
| 23 Nov 23 |
13.35000 +0.05 |
13.45 | 13.35 | 13.40 | 101,116 |
| 22 Nov 23 |
13.30000 -0.30 |
13.60 | 13.30 | 13.60 | 2,424 |
| 21 Nov 23 |
13.60000 +0.30 |
13.60 | 13.30 | 13.30 | 36,249 |
| 20 Nov 23 |
13.30000 +0.20 |
13.35 | 13.20 | 13.35 | 2,679 |
| 17 Nov 23 |
13.10000 +0.00 |
13.20 | 13.00 | 13.15 | 48,397 |
| 16 Nov 23 |
13.10000 -0.05 |
13.20 | 13.10 | 13.20 | 2,864 |
| 15 Nov 23 |
13.15000 +0.05 |
13.20 | 13.15 | 13.15 | 1,556 |
| 14 Nov 23 |
13.10000 +0.10 |
13.35 | 13.05 | 13.05 | 32,593 |
| 13 Nov 23 |
13.00000 +0.00 |
13.10 | 12.95 | 13.00 | 239,148 |
| 10 Nov 23 |
13.00000 +0.05 |
13.00 | 12.90 | 13.00 | 81,637 |
| 09 Nov 23 |
12.95000 +0.00 |
13.00 | 12.95 | 13.00 | 14,425 |
| 08 Nov 23 |
12.95000 -0.05 |
13.00 | 12.90 | 13.00 | 1,505 |
| 07 Nov 23 |
13.00000 +0.00 |
13.00 | 12.95 | 13.00 | 2,307 |
| 06 Nov 23 |
13.00000 -0.10 |
13.15 | 12.95 | 13.10 | 32,586 |
| 03 Nov 23 |
13.10000 +0.00 |
13.10 | 12.90 | 13.10 | 3,723 |
| 02 Nov 23 |
13.10000 +0.15 |
13.10 | 12.90 | 13.00 | 5,487 |
| 01 Nov 23 |
12.95000 -0.05 |
13.00 | 12.95 | 13.00 | 20,391 |
| 31 Oct 23 |
13.00000 -0.15 |
13.20 | 12.95 | 13.15 | 3,586 |
| 30 Oct 23 |
13.15000 -0.05 |
13.20 | 13.00 | 13.20 | 2,268 |
| 27 Oct 23 |
13.20000 -0.05 |
13.25 | 12.95 | 13.25 | 3,422 |
| 26 Oct 23 |
13.25000 -0.05 |
13.40 | 13.20 | 13.40 | 1,781 |
| 25 Oct 23 |
13.30000 +0.30 |
13.30 | 13.00 | 13.00 | 8,923 |
| 24 Oct 23 |
13.00000 +0.00 |
13.05 | 13.00 | 13.00 | 36,272 |
| 23 Oct 23 |
13.00000 +0.05 |
13.00 | 12.95 | 13.00 | 468 |
| 20 Oct 23 |
12.95000 -0.05 |
13.00 | 12.95 | 13.00 | 1,627 |
| 19 Oct 23 |
13.00000 +0.00 |
13.00 | 12.80 | 12.90 | 3,400 |
| 18 Oct 23 |
13.00000 -0.05 |
13.15 | 13.00 | 13.05 | 2,389 |
| 17 Oct 23 |
13.05000 +0.00 |
13.10 | 13.00 | 13.10 | 3,070 |
| 16 Oct 23 |
13.05000 +0.00 |
13.25 | 13.00 | 13.05 | 2,295 |
| 13 Oct 23 |
13.05000 -0.10 |
13.30 | 12.95 | 13.20 | 9,143 |
| 12 Oct 23 |
13.15000 -0.30 |
13.45 | 13.10 | 13.45 | 5,685 |
| 11 Oct 23 |
13.45000 +0.10 |
13.45 | 13.40 | 13.40 | 30,552 |
| 10 Oct 23 |
13.35000 -0.15 |
13.50 | 13.30 | 13.50 | 3,312 |
| 09 Oct 23 |
13.50000 -0.15 |
13.65 | 13.50 | 13.65 | 4,058 |
| 06 Oct 23 |
13.65000 +0.00 |
13.70 | 13.55 | 13.70 | 47,945 |
| 05 Oct 23 |
13.65000 +0.20 |
13.75 | 13.45 | 13.45 | 1,692 |
| 04 Oct 23 |
13.45000 -0.05 |
13.60 | 13.45 | 13.50 | 2,742 |
| 03 Oct 23 |
13.50000 -0.50 |
13.70 | 13.40 | 13.50 | 3,765 |
| 02 Oct 23 |
14.00000 +0.00 |
14.10 | 13.90 | 14.05 | 4,262 |
| 29 Sep 23 |
14.00000 +0.00 |
14.05 | 13.90 | 14.00 | 11,576 |
| 28 Sep 23 |
14.00000 +0.00 |
14.05 | 13.95 | 14.00 | 1,594 |
| 27 Sep 23 |
14.00000 +0.10 |
14.10 | 13.90 | 13.90 | 2,316 |
| 26 Sep 23 |
13.90000 +0.00 |
14.00 | 13.75 | 13.75 | 4,508 |
| 25 Sep 23 |
13.90000 -0.15 |
14.10 | 13.70 | 14.05 | 5,876 |
| 22 Sep 23 |
14.05000 -0.15 |
14.20 | 14.00 | 14.20 | 1,494 |
| 21 Sep 23 |
14.20000 +0.40 |
14.25 | 13.75 | 13.85 | 4,574 |
| 20 Sep 23 |
13.80000 -0.15 |
14.00 | 13.80 | 14.00 | 3,334 |
| 19 Sep 23 |
13.95000 -0.05 |
14.05 | 13.95 | 14.00 | 2,477 |
| 18 Sep 23 |
14.00000 +0.00 |
14.05 | 13.95 | 14.00 | 1,753 |
| 15 Sep 23 |
14.00000 +0.10 |
14.10 | 13.90 | 13.90 | 6,087 |
| 14 Sep 23 |
13.90000 -0.10 |
14.00 | 13.90 | 14.00 | 1,523 |
| 13 Sep 23 |
14.00000 +0.10 |
14.00 | 13.95 | 13.95 | 2,314 |
| 12 Sep 23 |
13.90000 +0.00 |
14.00 | 13.90 | 13.90 | 2,487 |
| 11 Sep 23 |
13.90000 +0.00 |
13.95 | 13.90 | 13.95 | 1,314 |
| 08 Sep 23 |
13.90000 -0.10 |
14.00 | 13.60 | 14.00 | 3,218 |
| 07 Sep 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 1,232 |
| 06 Sep 23 |
14.00000 +0.00 |
14.05 | 13.95 | 14.00 | 12,139 |
| 05 Sep 23 |
14.00000 +0.05 |
14.00 | 13.95 | 13.95 | 569 |
| 04 Sep 23 |
13.95000 +0.05 |
14.00 | 13.95 | 14.00 | 1,893 |
| 01 Sep 23 |
13.90000 -0.05 |
14.00 | 13.90 | 13.95 | 1,800 |
| 31 Aug 23 |
13.95000 +0.00 |
14.00 | 13.95 | 13.95 | 2,123 |
| 30 Aug 23 |
13.95000 +0.00 |
14.10 | 13.95 | 13.95 | 23,709 |
| 29 Aug 23 |
13.95000 -0.10 |
14.05 | 13.90 | 14.05 | 3,382 |
| 28 Aug 23 |
14.05000 +0.20 |
14.05 | 13.85 | 13.85 | 1,179 |
| 25 Aug 23 |
13.85000 -0.20 |
14.05 | 13.85 | 14.05 | 2,567 |
| 24 Aug 23 |
14.05000 +0.35 |
14.10 | 13.70 | 13.70 | 2,366 |
| 23 Aug 23 |
13.70000 +0.05 |
13.90 | 13.60 | 13.65 | 7,898 |
| 22 Aug 23 |
13.65000 +0.00 |
13.70 | 13.65 | 13.70 | 2,563 |
| 21 Aug 23 |
13.65000 +0.00 |
13.70 | 13.65 | 13.65 | 1,486 |
| 18 Aug 23 |
13.65000 +0.05 |
13.70 | 13.65 | 13.65 | 2,402 |
| 17 Aug 23 |
13.60000 -0.05 |
13.70 | 13.60 | 13.70 | 3,600 |
| 16 Aug 23 |
13.65000 +0.05 |
13.70 | 13.65 | 13.65 | 2,117 |
| 15 Aug 23 |
13.60000 -0.10 |
13.70 | 13.60 | 13.70 | 1,339 |
| 14 Aug 23 |
13.70000 +0.05 |
13.70 | 13.65 | 13.70 | 1,270 |
| 11 Aug 23 |
13.65000 +0.05 |
13.70 | 13.60 | 13.65 | 2,327 |
| 10 Aug 23 |
13.60000 +0.00 |
13.70 | 13.50 | 13.60 | 9,261 |
| 09 Aug 23 |
13.60000 -0.10 |
13.70 | 13.55 | 13.70 | 5,640 |
| 08 Aug 23 |
13.70000 +0.00 |
13.70 | 13.65 | 13.70 | 2,480 |
| 07 Aug 23 |
13.70000 +0.05 |
13.70 | 13.65 | 13.65 | 2,045 |
| 04 Aug 23 |
13.65000 -0.05 |
13.70 | 13.65 | 13.70 | 790 |
| 03 Aug 23 |
13.70000 +0.00 |
13.70 | 13.65 | 13.70 | 3,833 |
| 02 Aug 23 |
13.70000 +0.00 |
13.70 | 13.60 | 13.70 | 1,721 |
| 01 Aug 23 |
13.70000 +0.00 |
13.75 | 13.60 | 13.70 | 1,162 |
| 31 Jul 23 |
13.70000 -0.10 |
13.85 | 13.55 | 13.80 | 45,961 |
| 28 Jul 23 |
13.80000 +0.00 |
13.90 | 13.80 | 13.80 | 1,045 |
| 27 Jul 23 |
13.80000 -0.10 |
14.00 | 13.80 | 13.90 | 18,041 |
| 26 Jul 23 |
13.90000 +0.00 |
14.00 | 13.90 | 13.90 | 859 |
| 25 Jul 23 |
13.90000 -0.20 |
14.10 | 13.90 | 14.05 | 2,627 |
| 24 Jul 23 |
14.10000 +0.15 |
14.10 | 13.90 | 13.90 | 3,659 |
| 21 Jul 23 |
13.95000 -0.05 |
13.95 | 13.90 | 13.90 | 1,766 |
| 20 Jul 23 |
14.00000 +0.05 |
14.00 | 13.90 | 13.90 | 1,324 |
| 19 Jul 23 |
13.95000 +0.00 |
14.00 | 13.90 | 13.95 | 1,055 |
| 18 Jul 23 |
13.95000 +0.05 |
14.00 | 13.90 | 13.90 | 682 |
| 17 Jul 23 |
13.90000 -0.20 |
14.05 | 13.90 | 14.05 | 3,148 |
| 14 Jul 23 |
14.10000 +0.00 |
14.10 | 14.05 | 14.10 | 318 |
| 13 Jul 23 |
14.10000 +0.05 |
14.10 | 14.05 | 14.05 | 82 |
| 12 Jul 23 |
14.05000 +0.00 |
14.05 | 14.00 | 14.05 | 785 |
| 11 Jul 23 |
14.05000 -0.05 |
14.10 | 14.05 | 14.10 | 149 |
| 10 Jul 23 |
14.10000 +0.00 |
14.10 | 14.05 | 14.10 | 722 |
| 07 Jul 23 |
14.10000 +0.00 |
14.10 | 14.00 | 14.05 | 406 |
| 06 Jul 23 |
14.10000 +0.10 |
14.10 | 14.00 | 14.00 | 934 |
| 05 Jul 23 |
14.00000 +0.00 |
14.00 | 13.95 | 14.00 | 2,929 |
| 04 Jul 23 |
14.00000 +0.20 |
14.00 | 13.90 | 13.90 | 2,401 |
| 03 Jul 23 |
13.80000 -0.15 |
14.25 | 13.80 | 14.25 | 7,121 |
| 30 Jun 23 |
13.95000 -0.30 |
14.30 | 13.85 | 14.25 | 4,066 |
| 29 Jun 23 |
14.25000 +0.30 |
14.25 | 13.95 | 13.95 | 6,137 |
| 28 Jun 23 |
13.95000 +0.00 |
14.00 | 13.95 | 13.95 | 2,263 |
| 27 Jun 23 |
13.95000 -0.05 |
14.35 | 13.95 | 14.00 | 5,160 |
| 26 Jun 23 |
14.00000 +0.30 |
14.25 | 13.95 | 14.00 | 8,830 |
| 23 Jun 23 |
13.70000 -0.10 |
13.85 | 13.60 | 13.80 | 3,337 |
| 22 Jun 23 |
13.80000 +0.00 |
13.80 | 13.65 | 13.80 | 22,416 |
| 21 Jun 23 |
13.80000 -0.20 |
14.05 | 13.65 | 14.05 | 6,228 |
| 20 Jun 23 |
14.00000 -0.20 |
14.20 | 14.00 | 14.20 | 9,680 |
| 19 Jun 23 |
14.20000 -0.30 |
14.55 | 14.00 | 14.55 | 27,934 |
| 16 Jun 23 |
14.50000 -0.15 |
14.65 | 14.35 | 14.65 | 5,727 |
| 15 Jun 23 |
14.65000 +0.30 |
14.65 | 14.35 | 14.50 | 9,064 |
| 14 Jun 23 |
14.35000 -0.10 |
14.50 | 14.35 | 14.50 | 553 |
| 13 Jun 23 |
14.45000 +0.15 |
14.45 | 14.30 | 14.30 | 1,743 |
| 12 Jun 23 |
14.30000 +0.00 |
14.30 | 14.25 | 14.30 | 2,373 |
| 09 Jun 23 |
14.30000 +0.05 |
14.30 | 14.25 | 14.25 | 59 |
| 08 Jun 23 |
14.25000 +0.00 |
14.35 | 14.25 | 14.25 | 34,380 |
| 07 Jun 23 |
14.25000 +0.05 |
14.30 | 14.25 | 14.25 | 58 |
| 06 Jun 23 |
14.20000 -0.05 |
14.25 | 14.20 | 14.25 | 303 |
| 05 Jun 23 |
14.25000 -0.05 |
14.35 | 14.20 | 14.35 | 385 |
| 02 Jun 23 |
14.30000 -0.05 |
14.35 | 14.30 | 14.35 | 759 |
| 01 Jun 23 |
14.35000 +0.10 |
14.35 | 14.25 | 14.25 | 921 |
| 31 May 23 |
14.25000 +0.25 |
14.30 | 14.00 | 14.00 | 2,983 |
| 30 May 23 |
14.00000 +0.35 |
14.10 | 13.65 | 13.65 | 2,138 |
| 29 May 23 |
13.65000 +0.00 |
13.75 | 13.65 | 13.65 | 963 |
| 26 May 23 |
13.65000 +0.15 |
13.70 | 13.50 | 13.50 | 544 |
| 25 May 23 |
13.50000 +0.00 |
13.55 | 13.50 | 13.50 | 312 |
| 24 May 23 |
13.50000 -0.10 |
13.70 | 13.40 | 13.60 | 2,593 |
| 23 May 23 |
13.60000 +0.00 |
13.60 | 13.50 | 13.60 | 597 |
| 22 May 23 |
13.60000 -0.10 |
13.70 | 13.60 | 13.70 | 762 |
| 19 May 23 |
13.70000 +0.05 |
13.70 | 13.65 | 13.65 | 953 |
| 18 May 23 |
13.65000 -0.10 |
13.75 | 13.65 | 13.75 | 1,298 |
| 17 May 23 |
13.75000 +0.00 |
13.80 | 13.75 | 13.75 | 133 |
| 16 May 23 |
13.75000 -0.10 |
13.85 | 13.75 | 13.85 | 735 |
| 15 May 23 |
13.85000 +0.20 |
13.85 | 13.55 | 13.65 | 8,213 |
| 12 May 23 |
13.65000 -0.15 |
13.75 | 13.55 | 13.55 | 4,132 |
| 11 May 23 |
13.80000 +0.05 |
13.85 | 13.80 | 13.80 | 1,990 |
| 10 May 23 |
13.75000 -0.30 |
14.10 | 13.75 | 14.05 | 6,036 |
| 09 May 23 |
14.05000 -0.05 |
14.10 | 13.95 | 14.10 | 1,267 |
| 08 May 23 |
14.10000 +0.05 |
14.10 | 14.05 | 14.05 | 477 |
| 05 May 23 |
14.05000 -0.05 |
14.10 | 14.05 | 14.10 | 331 |
| 04 May 23 |
14.10000 -0.20 |
14.35 | 14.10 | 14.35 | 963 |
| 03 May 23 |
14.30000 -0.10 |
14.50 | 14.30 | 14.40 | 1,907 |
| 02 May 23 |
14.40000 +0.00 |
14.45 | 14.40 | 14.45 | 490 |
| 28 Apr 23 |
14.40000 +0.00 |
14.45 | 14.40 | 14.40 | 463 |
| 27 Apr 23 |
14.40000 -0.25 |
14.65 | 14.40 | 14.65 | 774 |
| 26 Apr 23 |
14.65000 +0.05 |
14.65 | 14.45 | 14.60 | 1,280 |
| 25 Apr 23 |
14.60000 -0.10 |
14.70 | 14.50 | 14.70 | 1,783 |
| 24 Apr 23 |
14.70000 +0.10 |
14.70 | 14.60 | 14.60 | 2,664 |
| 21 Apr 23 |
14.60000 +0.00 |
14.65 | 14.60 | 14.60 | 1,112 |
| 20 Apr 23 |
14.60000 +0.00 |
14.65 | 14.50 | 14.60 | 900 |
| 19 Apr 23 |
14.60000 -0.10 |
14.75 | 14.60 | 14.70 | 802 |
| 18 Apr 23 |
14.70000 -0.05 |
14.75 | 14.70 | 14.75 | 2,840 |
| 17 Apr 23 |
14.75000 +0.35 |
14.80 | 14.45 | 14.45 | 9,031 |
| 14 Apr 23 |
14.40000 +0.35 |
14.40 | 14.05 | 14.05 | 1,644 |
| 13 Apr 23 |
14.05000 +0.10 |
14.05 | 13.90 | 13.95 | 6,495 |
| 12 Apr 23 |
13.95000 +0.30 |
14.00 | 13.65 | 13.65 | 3,009 |
| 11 Apr 23 |
13.65000 +0.65 |
13.65 | 13.00 | 13.00 | 5,628 |
| 06 Apr 23 |
13.00000 -0.45 |
13.55 | 12.95 | 13.45 | 13,573 |
| 05 Apr 23 |
13.45000 +0.60 |
13.65 | 12.90 | 12.90 | 16,031 |
| 04 Apr 23 |
12.85000 -0.40 |
13.60 | 12.85 | 13.40 | 22,318 |
| 03 Apr 23 |
13.25000 -0.55 |
14.05 | 13.10 | 13.85 | 14,238 |
| 31 Mar 23 |
13.80000 -0.10 |
14.10 | 13.35 | 13.90 | 14,233 |
| 30 Mar 23 |
13.90000 -0.10 |
14.20 | 13.85 | 14.00 | 3,847 |
| 29 Mar 23 |
14.00000 -0.20 |
14.25 | 13.80 | 14.00 | 43,288 |
| 28 Mar 23 |
14.20000 -0.05 |
14.40 | 14.15 | 14.25 | 1,469 |
| 27 Mar 23 |
14.25000 +0.25 |
14.50 | 13.95 | 14.00 | 3,025 |
| 24 Mar 23 |
14.00000 -0.50 |
14.55 | 14.00 | 14.50 | 9,281 |
| 23 Mar 23 |
14.50000 +0.00 |
14.80 | 14.40 | 14.50 | 6,386 |
| 22 Mar 23 |
14.50000 +0.00 |
14.95 | 14.50 | 14.55 | 4,999 |
| 21 Mar 23 |
14.50000 -0.30 |
14.85 | 14.50 | 14.80 | 31,019 |
| 20 Mar 23 |
14.80000 -0.20 |
15.00 | 14.70 | 15.00 | 1,309 |
| 17 Mar 23 |
15.00000 +0.00 |
15.15 | 15.00 | 15.05 | 5,546 |
| 16 Mar 23 |
15.00000 -0.10 |
15.15 | 15.00 | 15.10 | 524 |
| 15 Mar 23 |
15.10000 -0.05 |
15.20 | 15.00 | 15.20 | 1,470 |
| 14 Mar 23 |
15.15000 -0.15 |
15.30 | 15.00 | 15.00 | 10,655 |
| 13 Mar 23 |
15.30000 -0.15 |
15.45 | 15.20 | 15.45 | 1,847 |
| 10 Mar 23 |
15.45000 +0.20 |
15.45 | 15.20 | 15.25 | 1,428 |
| 09 Mar 23 |
15.25000 +0.05 |
15.30 | 15.20 | 15.20 | 661 |
| 08 Mar 23 |
15.20000 +0.00 |
15.30 | 15.05 | 15.10 | 2,225 |
| 07 Mar 23 |
15.20000 -0.05 |
15.35 | 15.20 | 15.25 | 454 |
| 06 Mar 23 |
15.25000 -0.25 |
15.55 | 15.20 | 15.55 | 1,395 |
| 03 Mar 23 |
15.50000 +0.20 |
15.50 | 15.20 | 15.30 | 7,575 |
| 02 Mar 23 |
15.30000 +0.05 |
15.40 | 15.00 | 15.30 | 7,232 |
| 01 Mar 23 |
15.25000 +0.25 |
15.30 | 15.00 | 15.00 | 8,183 |
| 28 Feb 23 |
15.00000 -0.20 |
15.25 | 15.00 | 15.20 | 7,613 |
| 27 Feb 23 |
15.20000 +0.20 |
15.20 | 14.90 | 14.95 | 5,969 |
| 24 Feb 23 |
15.00000 +0.50 |
15.00 | 14.40 | 14.55 | 9,715 |
| 23 Feb 23 |
14.50000 +0.05 |
14.55 | 14.40 | 14.40 | 324 |
| 22 Feb 23 |
14.45000 +0.00 |
14.50 | 14.40 | 14.45 | 262 |
| 21 Feb 23 |
14.45000 +0.10 |
14.55 | 14.40 | 14.40 | 1,185 |
| 20 Feb 23 |
14.35000 -0.15 |
14.55 | 14.35 | 14.40 | 597 |
| 17 Feb 23 |
14.50000 -0.15 |
14.65 | 14.30 | 14.65 | 2,805 |
| 16 Feb 23 |
14.65000 +0.10 |
14.85 | 14.40 | 14.55 | 2,184 |
| 15 Feb 23 |
14.55000 -0.15 |
14.70 | 14.55 | 14.70 | 309 |
| 14 Feb 23 |
14.70000 -0.25 |
15.00 | 14.70 | 14.90 | 1,038 |
| 13 Feb 23 |
14.95000 +0.25 |
14.95 | 14.50 | 14.70 | 4,132 |
| 10 Feb 23 |
14.70000 -0.10 |
14.80 | 14.30 | 14.80 | 3,905 |
| 09 Feb 23 |
14.80000 +0.50 |
14.80 | 14.30 | 14.30 | 8,602 |
| 08 Feb 23 |
14.30000 +0.10 |
14.30 | 14.15 | 14.25 | 3,650 |
| 07 Feb 23 |
14.20000 +0.00 |
14.25 | 14.20 | 14.20 | 705 |
| 06 Feb 23 |
14.20000 -0.10 |
14.40 | 14.20 | 14.40 | 1,265 |
| 03 Feb 23 |
14.30000 +0.05 |
14.30 | 14.20 | 14.30 | 440 |
| 02 Feb 23 |
14.25000 +0.05 |
14.25 | 14.20 | 14.25 | 611 |
| 01 Feb 23 |
14.20000 +0.05 |
14.20 | 14.15 | 14.15 | 610 |
| 31 Jan 23 |
14.15000 -0.10 |
14.30 | 14.15 | 14.25 | 442 |
| 30 Jan 23 |
14.25000 +0.00 |
14.30 | 14.25 | 14.30 | 839 |
| 27 Jan 23 |
14.25000 +0.15 |
14.25 | 14.10 | 14.15 | 721 |
| 26 Jan 23 |
14.10000 -0.20 |
14.35 | 14.00 | 14.30 | 2,574 |
| 25 Jan 23 |
14.30000 -0.10 |
14.45 | 14.30 | 14.40 | 1,219 |
| 24 Jan 23 |
14.40000 +0.00 |
14.50 | 14.40 | 14.50 | 701 |
| 23 Jan 23 |
14.40000 +0.15 |
14.40 | 14.25 | 14.25 | 514 |
| 20 Jan 23 |
14.25000 -0.20 |
14.50 | 14.20 | 14.50 | 828 |
| 19 Jan 23 |
14.45000 +0.05 |
14.55 | 14.35 | 14.40 | 7,404 |
| 18 Jan 23 |
14.40000 +0.05 |
14.40 | 14.15 | 14.35 | 1,520 |
| 17 Jan 23 |
14.35000 +0.00 |
14.40 | 14.30 | 14.35 | 623 |
| 16 Jan 23 |
14.35000 -0.15 |
14.50 | 14.35 | 14.50 | 553 |
| 13 Jan 23 |
14.50000 +0.00 |
14.50 | 14.35 | 14.50 | 5,934 |
| 12 Jan 23 |
14.50000 +0.10 |
14.60 | 14.40 | 14.55 | 672 |
| 11 Jan 23 |
14.40000 +0.15 |
14.50 | 14.25 | 14.25 | 20,028 |
| 10 Jan 23 |
14.25000 -0.20 |
14.45 | 14.25 | 14.45 | 1,055 |
| 09 Jan 23 |
14.45000 -0.05 |
14.65 | 14.40 | 14.65 | 997 |
| 06 Jan 23 |
14.50000 +0.25 |
14.50 | 14.25 | 14.25 | 5,712 |
| 05 Jan 23 |
14.25000 +0.35 |
14.30 | 13.95 | 13.95 | 9,158 |
| 04 Jan 23 |
13.90000 -0.15 |
14.05 | 13.90 | 14.05 | 9,573 |
| 03 Jan 23 |
14.05000 +0.00 |
14.10 | 14.00 | 14.05 | 1,721 |
| 02 Jan 23 |
14.05000 +0.05 |
14.10 | 14.00 | 14.10 | 518 |
| 30 Dec 22 |
14.00000 -0.25 |
14.70 | 14.00 | 14.25 | 72,655 |
| 29 Dec 22 |
14.25000 +0.00 |
14.50 | 14.20 | 14.25 | 21,160 |
| 28 Dec 22 |
14.25000 +0.20 |
14.45 | 14.10 | 14.10 | 8,051 |
| 27 Dec 22 |
14.05000 -0.05 |
14.20 | 14.05 | 14.15 | 1,228 |
| 23 Dec 22 |
14.10000 +0.20 |
14.25 | 13.90 | 13.90 | 2,047 |
| 22 Dec 22 |
13.90000 -0.35 |
14.75 | 13.90 | 14.70 | 13,053 |
| 21 Dec 22 |
14.25000 +0.00 |
14.50 | 14.25 | 14.30 | 962 |
| 20 Dec 22 |
14.25000 -0.25 |
14.50 | 14.25 | 14.50 | 2,156 |
| 19 Dec 22 |
14.50000 +0.15 |
14.70 | 14.25 | 14.40 | 2,638 |
| 16 Dec 22 |
14.35000 +0.05 |
14.60 | 14.20 | 14.30 | 5,325 |
| 15 Dec 22 |
14.30000 -0.10 |
14.40 | 14.20 | 14.40 | 2,805 |
| 14 Dec 22 |
14.40000 +0.25 |
14.40 | 14.15 | 14.15 | 6,820 |
| 13 Dec 22 |
14.15000 +0.05 |
14.20 | 14.15 | 14.20 | 2,018 |
| 12 Dec 22 |
14.10000 -0.10 |
14.20 | 14.00 | 14.10 | 2,961 |
| 09 Dec 22 |
14.20000 +0.25 |
14.20 | 13.95 | 13.95 | 748 |
| 08 Dec 22 |
13.95000 -0.30 |
14.10 | 13.90 | 13.90 | 8,237 |
| 07 Dec 22 |
14.25000 +0.15 |
14.40 | 14.10 | 14.10 | 3,055 |
| 06 Dec 22 |
14.10000 +0.00 |
14.20 | 14.10 | 14.10 | 765 |
| 05 Dec 22 |
14.10000 -0.10 |
14.20 | 14.10 | 14.20 | 934 |
| 02 Dec 22 |
14.20000 +0.15 |
14.35 | 14.00 | 14.20 | 11,401 |
| 01 Dec 22 |
14.05000 +0.35 |
14.20 | 13.75 | 13.75 | 3,988 |
| 30 Nov 22 |
13.70000 +0.00 |
13.70 | 13.70 | 13.70 | 618 |
| 29 Nov 22 |
13.70000 -0.10 |
13.85 | 13.65 | 13.80 | 2,333 |
| 28 Nov 22 |
13.80000 +0.10 |
13.80 | 13.70 | 13.70 | 2,361 |
| 25 Nov 22 |
13.70000 -0.05 |
13.80 | 13.70 | 13.80 | 3,897 |
| 24 Nov 22 |
13.75000 -0.05 |
14.00 | 13.70 | 13.80 | 10,116 |
| 23 Nov 22 |
13.80000 +0.00 |
13.85 | 13.80 | 13.80 | 1,188 |
| 22 Nov 22 |
13.80000 +0.05 |
13.85 | 13.75 | 13.75 | 261 |
| 21 Nov 22 |
13.75000 +0.05 |
13.75 | 13.70 | 13.75 | 4,037 |
| 18 Nov 22 |
13.70000 +0.00 |
13.80 | 13.70 | 13.80 | 1,456 |
| 17 Nov 22 |
13.70000 -0.05 |
13.85 | 13.70 | 13.80 | 2,482 |
| 16 Nov 22 |
13.75000 -0.05 |
13.80 | 13.75 | 13.80 | 365 |
| 15 Nov 22 |
13.80000 -0.10 |
13.95 | 13.75 | 13.90 | 929 |
| 14 Nov 22 |
13.90000 -0.05 |
13.95 | 13.80 | 13.85 | 2,128 |
| 11 Nov 22 |
13.95000 +0.05 |
13.95 | 13.90 | 13.95 | 1,129 |
| 10 Nov 22 |
13.90000 -0.10 |
14.00 | 13.80 | 14.00 | 18,528 |
| 09 Nov 22 |
14.00000 +0.00 |
14.05 | 13.90 | 13.95 | 1,869 |
| 08 Nov 22 |
14.00000 -0.50 |
14.20 | 13.75 | 14.00 | 36,039 |
| 07 Nov 22 |
14.50000 +0.15 |
14.70 | 14.35 | 14.70 | 1,394 |
| 04 Nov 22 |
14.35000 -0.20 |
14.60 | 14.15 | 14.45 | 1,114 |
| 03 Nov 22 |
14.55000 +0.20 |
14.55 | 14.00 | 14.30 | 454 |
| 02 Nov 22 |
14.35000 +0.05 |
14.60 | 14.30 | 14.30 | 741 |
| 01 Nov 22 |
14.30000 +0.30 |
14.60 | 14.00 | 14.05 | 2,860 |
| 31 Oct 22 |
14.00000 +0.00 |
14.05 | 14.00 | 14.00 | 717 |
| 28 Oct 22 |
14.00000 +0.05 |
14.00 | 13.90 | 14.00 | 11,059 |
| 27 Oct 22 |
13.95000 +0.15 |
13.95 | 13.80 | 13.80 | 5,398 |
| 26 Oct 22 |
13.80000 -0.10 |
13.90 | 13.75 | 13.90 | 2,113 |
| 25 Oct 22 |
13.90000 +0.00 |
13.90 | 13.85 | 13.90 | 491 |
| 24 Oct 22 |
13.90000 +0.00 |
13.90 | 13.85 | 13.90 | 809 |
| 21 Oct 22 |
13.90000 +0.05 |
14.10 | 13.85 | 14.05 | 783 |
| 20 Oct 22 |
13.85000 -0.05 |
14.00 | 13.85 | 13.95 | 1,684 |
| 19 Oct 22 |
13.90000 -0.20 |
14.10 | 13.90 | 14.10 | 3,781 |
| 18 Oct 22 |
14.10000 +0.10 |
14.20 | 14.10 | 14.20 | 825 |
| 17 Oct 22 |
14.00000 -0.05 |
14.25 | 14.00 | 14.25 | 2,051 |
| 14 Oct 22 |
14.05000 +0.10 |
14.25 | 14.00 | 14.00 | 332 |
| 13 Oct 22 |
13.95000 -0.35 |
14.60 | 13.95 | 14.60 | 2,607 |
| 12 Oct 22 |
14.30000 -0.30 |
14.55 | 14.30 | 14.55 | 322 |
| 11 Oct 22 |
14.60000 +0.15 |
14.60 | 14.20 | 14.55 | 599 |
| 10 Oct 22 |
14.45000 +0.25 |
14.55 | 14.20 | 14.20 | 152 |
| 07 Oct 22 |
14.20000 +0.00 |
14.50 | 14.10 | 14.20 | 1,128 |
| 06 Oct 22 |
14.20000 -0.25 |
14.45 | 14.20 | 14.45 | 622 |
| 05 Oct 22 |
14.45000 +0.40 |
14.45 | 14.15 | 14.25 | 3,354 |
| 04 Oct 22 |
14.05000 -0.15 |
14.40 | 14.00 | 14.20 | 4,835 |
| 03 Oct 22 |
14.20000 -0.60 |
14.30 | 14.05 | 14.20 | 4,513 |
| 30 Sep 22 |
14.80000 +0.50 |
14.80 | 14.20 | 14.20 | 861 |
| 29 Sep 22 |
14.30000 -0.30 |
14.75 | 14.00 | 14.75 | 6,141 |
| 28 Sep 22 |
14.60000 -0.05 |
14.80 | 14.30 | 14.80 | 2,977 |
| 27 Sep 22 |
14.65000 +0.25 |
14.95 | 14.25 | 14.95 | 5,745 |
| 26 Sep 22 |
14.40000 -0.50 |
14.95 | 14.30 | 14.95 | 3,202 |
| 23 Sep 22 |
14.90000 -0.30 |
15.25 | 14.85 | 15.20 | 2,870 |
| 22 Sep 22 |
15.20000 -0.35 |
15.35 | 15.20 | 15.35 | 1,710 |
| 21 Sep 22 |
15.55000 +0.20 |
15.55 | 15.35 | 15.35 | 828 |
| 20 Sep 22 |
15.35000 -0.15 |
15.55 | 15.10 | 15.55 | 9,367 |
| 19 Sep 22 |
15.50000 -0.30 |
15.80 | 15.50 | 15.70 | 2,260 |
| 16 Sep 22 |
15.80000 -0.35 |
16.05 | 15.80 | 16.05 | 1,137 |
| 15 Sep 22 |
16.15000 +0.00 |
16.15 | 15.80 | 15.80 | 437 |
| 14 Sep 22 |
16.15000 -0.10 |
16.25 | 15.80 | 16.25 | 1,541 |
| 13 Sep 22 |
16.25000 +0.75 |
16.25 | 15.55 | 15.65 | 2,984 |
| 12 Sep 22 |
15.50000 +0.15 |
15.80 | 15.20 | 15.40 | 15,228 |
| 09 Sep 22 |
15.35000 -0.05 |
15.40 | 15.20 | 15.40 | 445 |
| 08 Sep 22 |
15.40000 -0.05 |
15.45 | 15.15 | 15.45 | 1,648 |
| 07 Sep 22 |
15.45000 -0.05 |
15.50 | 15.15 | 15.50 | 4,573 |
| 06 Sep 22 |
15.50000 +0.15 |
15.65 | 15.35 | 15.65 | 3,795 |
| 05 Sep 22 |
15.35000 -0.30 |
15.65 | 15.35 | 15.50 | 1,069 |
| 02 Sep 22 |
15.65000 +0.25 |
15.65 | 15.35 | 15.35 | 7,121 |
| 01 Sep 22 |
15.40000 -0.60 |
16.05 | 15.30 | 16.05 | 2,937 |
| 31 Aug 22 |
16.00000 +0.20 |
16.20 | 15.75 | 15.80 | 2,764 |
| 30 Aug 22 |
15.80000 -0.20 |
16.00 | 15.35 | 15.90 | 3,416 |
| 29 Aug 22 |
16.00000 +0.00 |
16.10 | 15.05 | 15.50 | 9,223 |
| 26 Aug 22 |
16.00000 +0.00 |
16.15 | 15.45 | 15.90 | 3,104 |
| 25 Aug 22 |
16.00000 -0.45 |
16.40 | 15.90 | 16.10 | 5,435 |
| 24 Aug 22 |
16.45000 -0.05 |
16.50 | 16.00 | 16.50 | 8,138 |
| 23 Aug 22 |
16.50000 +0.05 |
16.50 | 16.20 | 16.50 | 3,079 |
| 22 Aug 22 |
16.45000 +0.10 |
16.45 | 16.15 | 16.35 | 762 |
| 19 Aug 22 |
16.35000 +0.15 |
16.45 | 16.05 | 16.45 | 2,715 |
| 18 Aug 22 |
16.20000 -0.10 |
16.50 | 16.00 | 16.50 | 6,006 |
| 17 Aug 22 |
16.30000 +0.40 |
16.80 | 16.00 | 16.00 | 26,282 |
| 16 Aug 22 |
15.90000 +0.35 |
15.95 | 15.60 | 15.60 | 1,035 |
| 15 Aug 22 |
15.55000 +0.40 |
15.65 | 15.20 | 15.60 | 2,582 |
| 12 Aug 22 |
15.15000 -0.35 |
15.45 | 14.95 | 15.45 | 199 |
| 11 Aug 22 |
15.50000 +0.45 |
15.50 | 14.85 | 15.05 | 1,336 |
| 10 Aug 22 |
15.05000 -0.30 |
15.40 | 15.00 | 15.20 | 711 |
| 09 Aug 22 |
15.35000 +0.35 |
15.45 | 14.80 | 15.00 | 1,211 |
| 08 Aug 22 |
15.00000 -0.15 |
15.50 | 15.00 | 15.40 | 1,818 |
| 05 Aug 22 |
15.15000 -0.10 |
15.50 | 15.10 | 15.25 | 1,728 |
| 04 Aug 22 |
15.25000 +0.15 |
15.45 | 14.50 | 14.60 | 3,653 |
| 03 Aug 22 |
15.10000 +0.50 |
15.20 | 14.95 | 15.00 | 873 |
| 02 Aug 22 |
14.60000 -0.20 |
15.10 | 14.60 | 14.60 | 4,604 |
| 01 Aug 22 |
14.80000 +0.10 |
14.90 | 14.45 | 14.45 | 5,501 |
| 29 Jul 22 |
14.70000 +0.20 |
14.80 | 14.45 | 14.55 | 7,466 |
| 28 Jul 22 |
14.50000 +0.15 |
14.80 | 14.35 | 14.35 | 11,242 |
| 27 Jul 22 |
14.35000 +0.25 |
14.35 | 14.20 | 14.20 | 8,494 |
| 26 Jul 22 |
14.10000 -0.10 |
14.20 | 14.00 | 14.05 | 983 |
| 25 Jul 22 |
14.20000 +0.15 |
14.20 | 14.00 | 14.05 | 5,562 |
| 22 Jul 22 |
14.05000 +0.20 |
14.20 | 13.85 | 13.85 | 6,579 |
| 21 Jul 22 |
13.85000 -0.15 |
14.00 | 13.85 | 14.00 | 352 |
| 20 Jul 22 |
14.00000 +0.15 |
14.00 | 13.70 | 13.85 | 4,738 |
| 19 Jul 22 |
13.85000 +0.10 |
13.90 | 13.75 | 13.75 | 310 |
| 18 Jul 22 |
13.75000 +0.05 |
13.90 | 13.75 | 13.80 | 10,780 |
| 15 Jul 22 |
13.70000 -0.15 |
13.90 | 13.70 | 13.85 | 1,237 |
| 14 Jul 22 |
13.85000 -0.15 |
14.00 | 13.80 | 14.00 | 1,069 |
| 13 Jul 22 |
14.00000 -0.10 |
14.05 | 14.00 | 14.00 | 2,199 |
| 12 Jul 22 |
14.10000 -0.10 |
14.25 | 14.05 | 14.10 | 2,285 |
| 11 Jul 22 |
14.20000 +0.00 |
14.20 | 14.10 | 14.10 | 2,108 |
| 08 Jul 22 |
14.20000 -0.05 |
14.35 | 14.20 | 14.35 | 488 |
| 07 Jul 22 |
14.25000 +0.00 |
14.35 | 14.20 | 14.25 | 2,491 |
| 06 Jul 22 |
14.25000 +0.20 |
14.25 | 14.10 | 14.10 | 1,250 |
| 05 Jul 22 |
14.05000 -0.05 |
14.25 | 14.05 | 14.10 | 688 |
| 04 Jul 22 |
14.10000 -0.10 |
14.25 | 14.00 | 14.25 | 3,980 |
| 01 Jul 22 |
14.20000 +0.05 |
14.25 | 14.05 | 14.10 | 2,530 |
| 30 Jun 22 |
14.15000 +0.10 |
14.15 | 14.10 | 14.15 | 822 |
| 29 Jun 22 |
14.05000 -0.25 |
14.40 | 14.05 | 14.35 | 3,125 |
| 28 Jun 22 |
14.30000 +0.20 |
14.45 | 14.15 | 14.15 | 2,954 |
| 27 Jun 22 |
14.10000 +0.00 |
14.25 | 14.05 | 14.20 | 1,486 |
| 24 Jun 22 |
14.10000 -0.15 |
14.45 | 14.10 | 14.20 | 2,362 |
| 23 Jun 22 |
14.25000 -0.15 |
14.40 | 14.15 | 14.40 | 570 |
| 22 Jun 22 |
14.40000 -0.05 |
14.45 | 14.10 | 14.45 | 3,515 |
| 21 Jun 22 |
14.45000 +0.15 |
14.45 | 14.20 | 14.20 | 2,171 |
| 20 Jun 22 |
14.30000 -0.20 |
14.80 | 14.30 | 14.50 | 1,698 |
| 17 Jun 22 |
14.50000 +0.00 |
14.50 | 14.00 | 14.45 | 6,511 |
| 16 Jun 22 |
14.50000 -0.10 |
14.80 | 14.05 | 14.55 | 5,974 |
| 15 Jun 22 |
14.60000 +0.00 |
14.95 | 14.45 | 14.60 | 4,086 |
| 14 Jun 22 |
14.60000 +0.10 |
14.65 | 14.00 | 14.50 | 6,126 |
| 13 Jun 22 |
14.50000 +0.00 |
14.75 | 14.10 | 14.25 | 2,879 |
| 10 Jun 22 |
14.50000 -0.50 |
14.90 | 14.30 | 14.85 | 5,969 |
| 09 Jun 22 |
15.00000 -0.05 |
15.40 | 14.85 | 15.05 | 19,437 |
| 08 Jun 22 |
15.05000 +0.05 |
15.45 | 14.95 | 15.30 | 1,144 |
| 07 Jun 22 |
15.00000 -0.45 |
15.40 | 14.00 | 15.40 | 5,792 |
| 06 Jun 22 |
15.45000 +0.50 |
15.50 | 14.95 | 14.95 | 2,097 |
| 03 Jun 22 |
14.95000 +0.45 |
15.60 | 14.70 | 14.90 | 14,994 |
| 02 Jun 22 |
14.50000 +0.50 |
14.90 | 14.50 | 14.90 | 465 |
| 01 Jun 22 |
14.00000 -0.60 |
14.75 | 14.00 | 14.70 | 7,683 |
| 31 May 22 |
14.60000 +0.55 |
14.65 | 14.05 | 14.05 | 4,651 |
| 30 May 22 |
14.05000 -0.10 |
14.15 | 13.95 | 14.15 | 840 |
| 27 May 22 |
14.15000 +0.15 |
14.15 | 14.00 | 14.10 | 560 |
| 26 May 22 |
14.00000 -0.10 |
14.10 | 13.90 | 14.00 | 847 |
| 25 May 22 |
14.10000 -0.05 |
14.15 | 13.95 | 14.15 | 1,265 |
| 24 May 22 |
14.15000 +0.15 |
14.15 | 13.95 | 14.05 | 4,222 |
| 23 May 22 |
14.00000 -0.20 |
14.10 | 13.70 | 14.00 | 2,296 |
| 20 May 22 |
14.20000 +0.50 |
14.20 | 13.75 | 13.75 | 2,007 |
| 19 May 22 |
13.70000 -0.20 |
14.10 | 13.70 | 14.00 | 6,388 |
| 18 May 22 |
13.90000 -0.35 |
14.30 | 13.90 | 14.10 | 3,632 |
| 17 May 22 |
14.25000 +0.05 |
14.60 | 14.25 | 14.30 | 1,396 |
| 16 May 22 |
14.20000 -0.25 |
14.75 | 14.20 | 14.75 | 1,294 |
| 13 May 22 |
14.45000 -0.50 |
14.90 | 14.30 | 14.90 | 1,300 |
| 12 May 22 |
14.95000 +0.25 |
14.95 | 14.65 | 14.70 | 5,403 |
| 11 May 22 |
14.70000 +0.20 |
14.75 | 14.35 | 14.35 | 101,536 |
| 10 May 22 |
14.50000 -0.25 |
14.95 | 14.45 | 14.90 | 2,138 |
| 09 May 22 |
14.75000 +0.30 |
14.75 | 14.50 | 14.60 | 3,290 |
| 06 May 22 |
14.45000 +0.40 |
14.70 | 14.00 | 14.00 | 7,881 |
| 05 May 22 |
14.05000 +0.00 |
14.10 | 14.00 | 14.00 | 2,350 |
| 04 May 22 |
14.05000 +0.05 |
14.25 | 14.05 | 14.20 | 100,781 |
| 03 May 22 |
14.00000 -0.20 |
14.40 | 14.00 | 14.20 | 4,075 |
| 02 May 22 |
14.20000 +0.20 |
14.25 | 13.90 | 14.00 | 1,715 |
| 29 Apr 22 |
14.00000 +0.10 |
14.00 | 13.90 | 13.90 | 760 |
| 28 Apr 22 |
13.90000 +0.20 |
13.90 | 13.70 | 13.85 | 29,752 |
| 27 Apr 22 |
13.70000 +0.00 |
13.90 | 13.70 | 13.70 | 8,751 |
| 26 Apr 22 |
13.70000 +0.00 |
13.80 | 13.70 | 13.80 | 567 |
| 25 Apr 22 |
13.70000 +0.00 |
13.85 | 13.70 | 13.70 | 2,110 |
| 22 Apr 22 |
13.70000 +0.00 |
13.80 | 13.70 | 13.70 | 741 |
| 21 Apr 22 |
13.70000 -0.20 |
14.00 | 13.70 | 13.90 | 11,309 |
| 20 Apr 22 |
13.90000 +0.00 |
13.95 | 13.90 | 13.90 | 56 |
| 19 Apr 22 |
13.90000 +0.05 |
14.00 | 13.85 | 14.00 | 2,159 |
| 14 Apr 22 |
13.85000 +0.00 |
13.90 | 13.80 | 13.85 | 991 |
| 13 Apr 22 |
13.85000 +0.05 |
13.85 | 13.80 | 13.80 | 436 |
| 12 Apr 22 |
13.80000 +0.15 |
13.80 | 13.70 | 13.70 | 3,644 |
| 11 Apr 22 |
13.65000 +0.00 |
13.70 | 13.35 | 13.60 | 3,031 |
| 08 Apr 22 |
13.65000 -0.10 |
13.80 | 13.65 | 13.75 | 3,908 |
| 07 Apr 22 |
13.75000 -0.10 |
13.90 | 13.70 | 13.85 | 2,974 |
| 06 Apr 22 |
13.85000 +0.10 |
13.90 | 13.75 | 13.75 | 12,251 |
| 05 Apr 22 |
13.75000 +0.00 |
13.90 | 13.70 | 13.75 | 2,671 |
| 04 Apr 22 |
13.75000 +0.10 |
13.85 | 13.70 | 13.70 | 1,391 |
| 01 Apr 22 |
13.65000 +0.13 |
13.70 | 13.55 | 13.55 | 409 |
| 31 Mar 22 |
13.52000 -0.04 |
13.72 | 13.52 | 13.70 | 2,811 |
| 30 Mar 22 |
13.56000 -0.10 |
13.78 | 13.56 | 13.66 | 3,812 |
| 29 Mar 22 |
13.66000 -0.04 |
13.86 | 13.66 | 13.70 | 5,131 |
| 28 Mar 22 |
13.70000 +0.00 |
13.96 | 13.66 | 13.70 | 2,364 |
| 25 Mar 22 |
13.70000 +0.00 |
13.76 | 13.70 | 13.76 | 1,808 |
| 24 Mar 22 |
13.70000 -0.20 |
13.92 | 13.70 | 13.90 | 3,370 |
| 23 Mar 22 |
13.90000 +0.02 |
14.04 | 13.86 | 13.90 | 4,378 |
| 22 Mar 22 |
13.88000 -0.14 |
14.10 | 13.86 | 14.02 | 4,233 |
| 21 Mar 22 |
14.02000 +0.02 |
14.30 | 13.94 | 14.10 | 8,114 |
| 18 Mar 22 |
14.00000 +0.00 |
14.10 | 14.00 | 14.02 | 4,301 |
| 17 Mar 22 |
14.00000 +0.00 |
14.12 | 13.98 | 14.02 | 6,236 |
| 16 Mar 22 |
14.00000 -0.10 |
14.12 | 13.98 | 14.12 | 4,524 |
| 15 Mar 22 |
14.10000 +0.16 |
14.14 | 13.88 | 13.94 | 7,829 |
| 14 Mar 22 |
13.94000 +0.00 |
14.10 | 13.88 | 13.88 | 4,630 |
| 11 Mar 22 |
13.94000 -0.76 |
14.80 | 13.50 | 14.70 | 21,368 |
| 10 Mar 22 |
14.70000 +0.82 |
15.00 | 13.80 | 13.88 | 7,951 |
| 09 Mar 22 |
13.88000 +0.08 |
13.88 | 13.70 | 13.80 | 8,928 |
| 08 Mar 22 |
13.80000 +0.02 |
13.88 | 13.72 | 13.78 | 1,666 |
| 07 Mar 22 |
13.78000 -0.32 |
13.96 | 13.50 | 13.94 | 11,452 |
| 04 Mar 22 |
14.10000 -0.40 |
14.50 | 13.98 | 14.50 | 28,122 |
| 03 Mar 22 |
14.50000 +0.52 |
14.70 | 13.98 | 13.98 | 8,099 |
| 02 Mar 22 |
13.98000 +0.24 |
13.98 | 13.52 | 13.58 | 3,802 |
| 01 Mar 22 |
13.74000 +0.04 |
13.88 | 13.70 | 13.72 | 27,569 |
| 28 Feb 22 |
13.70000 -0.20 |
13.86 | 13.66 | 13.72 | 18,252 |
| 25 Feb 22 |
13.90000 +0.12 |
13.90 | 13.70 | 13.70 | 494 |
| 24 Feb 22 |
13.78000 -0.54 |
14.00 | 13.20 | 14.00 | 10,221 |
| 23 Feb 22 |
14.32000 -0.12 |
14.60 | 14.32 | 14.44 | 3,905 |
| 22 Feb 22 |
14.44000 -0.08 |
14.52 | 14.30 | 14.30 | 1,189 |
| 21 Feb 22 |
14.52000 -0.30 |
14.78 | 14.52 | 14.56 | 2,633 |
| 18 Feb 22 |
14.82000 +0.18 |
14.92 | 14.62 | 14.64 | 1,978 |
| 17 Feb 22 |
14.64000 -0.06 |
15.00 | 14.64 | 14.96 | 3,392 |
| 16 Feb 22 |
14.70000 -0.30 |
14.98 | 14.64 | 14.98 | 1,127 |
| 15 Feb 22 |
15.00000 +0.00 |
15.20 | 14.20 | 14.74 | 13,064 |
| 14 Feb 22 |
15.00000 -0.40 |
15.50 | 14.80 | 15.20 | 20,733 |
| 11 Feb 22 |
15.40000 +0.02 |
15.50 | 15.00 | 15.28 | 1,003 |
| 10 Feb 22 |
15.38000 -0.12 |
15.68 | 15.28 | 15.68 | 1,362 |
| 09 Feb 22 |
15.50000 +0.40 |
15.80 | 14.94 | 15.18 | 5,040 |
| 08 Feb 22 |
15.10000 +0.38 |
15.10 | 14.56 | 14.70 | 8,724 |
| 07 Feb 22 |
14.72000 +0.28 |
14.72 | 14.20 | 14.50 | 5,789 |
| 04 Feb 22 |
14.44000 -0.10 |
14.84 | 14.20 | 14.20 | 4,972 |
| 03 Feb 22 |
14.54000 +0.14 |
14.60 | 14.42 | 14.42 | 1,170 |
| 02 Feb 22 |
14.40000 -0.44 |
14.80 | 13.98 | 14.64 | 4,842 |
| 01 Feb 22 |
14.84000 +0.84 |
14.98 | 14.00 | 14.00 | 6,945 |
| 31 Jan 22 |
14.00000 +0.00 |
14.06 | 13.72 | 13.80 | 7,352 |
| 28 Jan 22 |
14.00000 +0.00 |
14.06 | 14.00 | 14.06 | 971 |
| 27 Jan 22 |
14.00000 +0.04 |
14.08 | 13.96 | 13.98 | 1,103 |
| 26 Jan 22 |
13.96000 -0.08 |
14.10 | 13.96 | 14.00 | 4,028 |
| 25 Jan 22 |
14.04000 -0.06 |
14.30 | 14.04 | 14.30 | 4,796 |
| 24 Jan 22 |
14.10000 -0.10 |
14.48 | 14.10 | 14.46 | 5,585 |
| 21 Jan 22 |
14.20000 +0.48 |
14.50 | 13.72 | 13.74 | 14,672 |
| 20 Jan 22 |
13.72000 +0.00 |
13.78 | 13.68 | 13.72 | 1,278 |
| 19 Jan 22 |
13.72000 +0.02 |
13.72 | 13.64 | 13.70 | 1,041 |
| 18 Jan 22 |
13.70000 +0.10 |
13.72 | 13.68 | 13.72 | 1,119 |
| 17 Jan 22 |
13.60000 -0.08 |
13.70 | 13.30 | 13.68 | 14,102 |
| 14 Jan 22 |
13.68000 -0.10 |
13.78 | 13.24 | 13.78 | 1,982 |
| 13 Jan 22 |
13.78000 +0.02 |
13.78 | 13.76 | 13.76 | 414 |
| 12 Jan 22 |
13.76000 +0.00 |
13.80 | 13.70 | 13.76 | 2,243 |
| 11 Jan 22 |
13.76000 +0.00 |
13.78 | 13.70 | 13.78 | 1,484 |
| 10 Jan 22 |
13.76000 +0.02 |
13.78 | 13.72 | 13.78 | 765 |
| 07 Jan 22 |
13.74000 -0.06 |
13.80 | 13.74 | 13.80 | 3,284 |
| 06 Jan 22 |
13.80000 +0.02 |
13.84 | 13.20 | 13.76 | 8,055 |
| 05 Jan 22 |
13.78000 +0.02 |
13.78 | 13.66 | 13.70 | 5,180 |
| 04 Jan 22 |
13.76000 +0.00 |
13.78 | 13.74 | 13.78 | 4,672 |
| 03 Jan 22 |
13.76000 +0.02 |
13.78 | 13.74 | 13.78 | 825 |
| 31 Dec 21 |
13.74000 +0.14 |
13.74 | 13.58 | 13.60 | 916 |
| 30 Dec 21 |
13.60000 +0.00 |
13.80 | 13.56 | 13.60 | 7,671 |
| 29 Dec 21 |
13.60000 +0.06 |
13.62 | 13.50 | 13.54 | 2,592 |
| 28 Dec 21 |
13.54000 +0.00 |
13.56 | 13.36 | 13.54 | 1,467 |
| 27 Dec 21 |
13.54000 +0.00 |
13.60 | 13.52 | 13.54 | 1,744 |
| 24 Dec 21 |
13.54000 +0.08 |
13.54 | 13.46 | 13.46 | 214 |
| 23 Dec 21 |
13.46000 +0.06 |
13.50 | 13.32 | 13.50 | 4,470 |
| 22 Dec 21 |
13.40000 +0.06 |
13.58 | 13.34 | 13.34 | 3,690 |
| 21 Dec 21 |
13.34000 -0.16 |
13.50 | 13.32 | 13.50 | 3,384 |
| 20 Dec 21 |
13.50000 +0.26 |
13.50 | 12.90 | 13.24 | 10,829 |
| 17 Dec 21 |
13.24000 -0.12 |
13.36 | 13.24 | 13.36 | 4,200 |
| 16 Dec 21 |
13.36000 +0.02 |
13.50 | 13.34 | 13.34 | 4,220 |
| 15 Dec 21 |
13.34000 -0.18 |
13.52 | 13.34 | 13.52 | 4,640 |
| 14 Dec 21 |
13.52000 +0.02 |
13.68 | 13.50 | 13.68 | 1,833 |
| 13 Dec 21 |
13.50000 -0.16 |
13.56 | 13.50 | 13.54 | 1,728 |
| 10 Dec 21 |
13.66000 -0.12 |
13.78 | 13.66 | 13.72 | 1,510 |
| 09 Dec 21 |
13.78000 +0.26 |
13.80 | 13.60 | 13.60 | 1,728 |
| 08 Dec 21 |
13.52000 +0.14 |
13.60 | 13.38 | 13.40 | 3,905 |
| 07 Dec 21 |
13.38000 -0.22 |
13.60 | 13.38 | 13.60 | 5,418 |
| 06 Dec 21 |
13.60000 -0.12 |
14.00 | 13.32 | 14.00 | 16,959 |
| 03 Dec 21 |
13.72000 +0.02 |
13.72 | 13.40 | 13.70 | 3,901 |
| 02 Dec 21 |
13.70000 +0.42 |
13.70 | 13.30 | 13.32 | 13,304 |
| 01 Dec 21 |
13.28000 +0.08 |
13.60 | 13.18 | 13.22 | 10,342 |
| 30 Nov 21 |
13.20000 +0.10 |
13.20 | 12.88 | 13.20 | 2,444 |
| 29 Nov 21 |
13.10000 +0.10 |
13.36 | 12.42 | 12.82 | 12,787 |
| 26 Nov 21 |
13.00000 +0.08 |
13.00 | 12.78 | 12.94 | 5,015 |
| 25 Nov 21 |
12.92000 -0.08 |
12.98 | 12.76 | 12.98 | 2,527 |
| 24 Nov 21 |
13.00000 +0.00 |
13.02 | 13.00 | 13.02 | 53,150 |
| 23 Nov 21 |
13.00000 -0.26 |
13.46 | 12.02 | 13.26 | 26,306 |
| 22 Nov 21 |
13.26000 +0.00 |
13.36 | 13.26 | 13.28 | 2,388 |
| 19 Nov 21 |
13.26000 -0.04 |
13.36 | 13.26 | 13.32 | 1,687 |
| 18 Nov 21 |
13.30000 -0.02 |
13.32 | 13.30 | 13.32 | 2,142 |
| 17 Nov 21 |
13.32000 -0.04 |
13.42 | 13.32 | 13.36 | 1,166 |
| 16 Nov 21 |
13.36000 -0.10 |
13.46 | 13.34 | 13.46 | 3,495 |
| 15 Nov 21 |
13.46000 +0.00 |
13.48 | 13.46 | 13.46 | 1,213 |
| 12 Nov 21 |
13.46000 -0.02 |
13.50 | 13.46 | 13.46 | 3,647 |
| 11 Nov 21 |
13.48000 +0.12 |
13.50 | 13.34 | 13.34 | 5,208 |
| 10 Nov 21 |
13.36000 +0.00 |
13.42 | 13.36 | 13.40 | 3,862 |
| 09 Nov 21 |
13.36000 +0.02 |
13.40 | 13.36 | 13.40 | 2,072 |
| 08 Nov 21 |
13.34000 +0.00 |
13.36 | 13.30 | 13.34 | 945 |
| 05 Nov 21 |
13.34000 +0.02 |
13.38 | 13.26 | 13.32 | 1,512 |
| 04 Nov 21 |
13.32000 -0.08 |
13.42 | 13.32 | 13.40 | 859 |
| 03 Nov 21 |
13.40000 -0.02 |
13.42 | 13.36 | 13.42 | 6,093 |
| 02 Nov 21 |
13.42000 -0.02 |
13.44 | 13.42 | 13.44 | 581 |
| 01 Nov 21 |
13.44000 -0.04 |
13.50 | 13.44 | 13.50 | 788 |
| 29 Oct 21 |
13.48000 +0.00 |
13.48 | 13.40 | 13.44 | 1,342 |
| 28 Oct 21 |
13.48000 +0.00 |
13.50 | 13.46 | 13.50 | 2,465 |
| 27 Oct 21 |
13.48000 +0.04 |
13.48 | 13.44 | 13.46 | 694 |
| 26 Oct 21 |
13.44000 +0.20 |
13.44 | 13.24 | 13.24 | 716 |
| 25 Oct 21 |
13.24000 -0.24 |
13.48 | 13.18 | 13.48 | 2,869 |
| 22 Oct 21 |
13.48000 +0.00 |
13.48 | 13.46 | 13.48 | 744 |
| 21 Oct 21 |
13.48000 +0.22 |
13.50 | 13.30 | 13.38 | 3,528 |
| 20 Oct 21 |
13.26000 -0.18 |
13.44 | 13.24 | 13.44 | 3,142 |
| 19 Oct 21 |
13.44000 +0.06 |
13.44 | 13.36 | 13.38 | 1,576 |
| 18 Oct 21 |
13.38000 -0.02 |
13.40 | 13.28 | 13.40 | 1,444 |
| 15 Oct 21 |
13.40000 +0.26 |
13.42 | 13.16 | 13.16 | 1,015 |
| 14 Oct 21 |
13.14000 +0.14 |
13.44 | 13.12 | 13.12 | 4,877 |
| 13 Oct 21 |
13.00000 -0.46 |
13.46 | 12.40 | 13.46 | 6,351 |
| 12 Oct 21 |
13.46000 -0.04 |
13.50 | 13.36 | 13.50 | 1,045 |
| 11 Oct 21 |
13.50000 +0.06 |
13.50 | 13.34 | 13.44 | 17,685 |
| 08 Oct 21 |
13.44000 +0.14 |
13.46 | 13.30 | 13.30 | 2,362 |
| 07 Oct 21 |
13.30000 +0.12 |
13.34 | 13.20 | 13.20 | 118,435 |
| 06 Oct 21 |
13.18000 +0.04 |
13.18 | 13.14 | 13.14 | 1,252 |
| 05 Oct 21 |
13.14000 -0.04 |
13.16 | 12.82 | 13.00 | 10,584 |
| 04 Oct 21 |
13.18000 -0.06 |
13.22 | 13.14 | 13.22 | 2,259 |
| 01 Oct 21 |
13.24000 -0.06 |
13.28 | 13.22 | 13.26 | 2,265 |
| 30 Sep 21 |
13.30000 +0.04 |
13.30 | 13.22 | 13.26 | 106,230 |
| 29 Sep 21 |
13.26000 +0.02 |
13.26 | 13.04 | 13.24 | 3,042 |
| 28 Sep 21 |
13.24000 -0.10 |
13.34 | 13.22 | 13.34 | 749 |
| 27 Sep 21 |
13.34000 +0.02 |
13.50 | 13.32 | 13.36 | 8,036 |
| 24 Sep 21 |
13.32000 +0.10 |
13.32 | 13.24 | 13.24 | 1,079 |
| 23 Sep 21 |
13.22000 -0.06 |
13.48 | 13.20 | 13.28 | 2,693 |
| 22 Sep 21 |
13.28000 +0.02 |
13.38 | 13.10 | 13.28 | 3,060 |
| 21 Sep 21 |
13.26000 +0.06 |
13.26 | 13.10 | 13.16 | 1,911 |
| 20 Sep 21 |
13.20000 -0.18 |
13.40 | 13.20 | 13.40 | 1,467 |
| 17 Sep 21 |
13.38000 +0.06 |
13.40 | 13.32 | 13.34 | 1,594 |
| 16 Sep 21 |
13.32000 +0.00 |
13.46 | 13.28 | 13.32 | 1,739 |
| 15 Sep 21 |
13.32000 +0.00 |
13.48 | 13.28 | 13.32 | 1,834 |
| 14 Sep 21 |
13.32000 +0.06 |
13.32 | 13.26 | 13.26 | 213 |
| 13 Sep 21 |
13.26000 -0.14 |
13.42 | 13.26 | 13.42 | 1,779 |
| 10 Sep 21 |
13.40000 -0.10 |
13.50 | 13.40 | 13.50 | 1,159 |
| 09 Sep 21 |
13.50000 +0.00 |
13.58 | 13.36 | 13.50 | 5,059 |
| 08 Sep 21 |
13.50000 +0.12 |
13.50 | 13.30 | 13.38 | 8,669 |
| 07 Sep 21 |
13.38000 +0.02 |
13.38 | 13.32 | 13.36 | 1,235 |
| 06 Sep 21 |
13.36000 +0.04 |
13.36 | 13.32 | 13.32 | 1,069 |
| 03 Sep 21 |
13.32000 +0.06 |
13.38 | 13.26 | 13.26 | 769 |
| 02 Sep 21 |
13.26000 -0.04 |
13.44 | 13.24 | 13.44 | 3,530 |
| 01 Sep 21 |
13.30000 +0.00 |
13.38 | 13.26 | 13.26 | 3,137 |
| 31 Aug 21 |
13.30000 +0.00 |
13.30 | 13.26 | 13.30 | 2,123 |
| 30 Aug 21 |
13.30000 -0.02 |
13.42 | 13.28 | 13.32 | 4,704 |
| 27 Aug 21 |
13.32000 +0.08 |
13.34 | 13.24 | 13.26 | 2,093 |
| 26 Aug 21 |
13.24000 +0.00 |
13.28 | 13.22 | 13.26 | 1,127 |
| 25 Aug 21 |
13.24000 -0.04 |
13.30 | 13.22 | 13.28 | 456 |
| 24 Aug 21 |
13.28000 +0.02 |
13.30 | 13.20 | 13.24 | 2,461 |
| 23 Aug 21 |
13.26000 +0.28 |
13.34 | 12.98 | 12.98 | 3,284 |
| 20 Aug 21 |
12.98000 +0.12 |
13.02 | 12.86 | 12.86 | 1,954 |
| 19 Aug 21 |
12.86000 -0.28 |
13.14 | 12.44 | 13.14 | 8,695 |
| 18 Aug 21 |
13.14000 -0.04 |
13.24 | 13.12 | 13.18 | 1,394 |
| 17 Aug 21 |
13.18000 -0.02 |
13.22 | 13.18 | 13.20 | 939 |
| 16 Aug 21 |
13.20000 -0.04 |
13.26 | 13.14 | 13.26 | 800 |
| 13 Aug 21 |
13.24000 -0.06 |
13.34 | 13.24 | 13.30 | 2,332 |
| 12 Aug 21 |
13.30000 +0.00 |
13.34 | 13.26 | 13.28 | 1,045 |
| 11 Aug 21 |
13.30000 +0.28 |
13.30 | 13.02 | 13.02 | 2,451 |
| 10 Aug 21 |
13.02000 -0.26 |
13.28 | 13.02 | 13.18 | 5,378 |
| 09 Aug 21 |
13.28000 +0.18 |
13.28 | 13.08 | 13.10 | 7,119 |
| 06 Aug 21 |
13.10000 +0.10 |
13.10 | 13.00 | 13.00 | 42,334 |
| 05 Aug 21 |
13.00000 +0.10 |
13.02 | 12.92 | 13.00 | 5,547 |
| 04 Aug 21 |
12.90000 +0.00 |
13.02 | 12.90 | 12.90 | 5,888 |
| 03 Aug 21 |
12.90000 -0.10 |
13.10 | 12.90 | 13.00 | 6,396 |
| 02 Aug 21 |
13.00000 +0.02 |
13.28 | 12.90 | 13.24 | 10,692 |
| 30 Jul 21 |
12.98000 +0.52 |
12.98 | 12.46 | 12.46 | 7,456 |
| 29 Jul 21 |
12.46000 +0.06 |
12.54 | 12.36 | 12.42 | 2,295 |
| 28 Jul 21 |
12.40000 +0.08 |
12.44 | 12.24 | 12.30 | 11,773 |
| 27 Jul 21 |
12.32000 +0.04 |
12.44 | 12.28 | 12.28 | 5,967 |
| 26 Jul 21 |
12.28000 -0.04 |
12.40 | 12.18 | 12.20 | 14,432 |
| 23 Jul 21 |
12.32000 +0.12 |
12.50 | 12.22 | 12.24 | 21,718 |
| 22 Jul 21 |
12.20000 +0.00 |
12.30 | 12.08 | 12.20 | 5,834 |
| 21 Jul 21 |
12.20000 +0.12 |
12.20 | 12.02 | 12.02 | 5,523 |
| 20 Jul 21 |
12.08000 -0.06 |
12.14 | 12.06 | 12.06 | 4,323 |
| 19 Jul 21 |
12.14000 -0.22 |
12.40 | 12.14 | 12.38 | 4,245 |
| 16 Jul 21 |
12.36000 -0.06 |
12.54 | 12.36 | 12.42 | 5,010 |
| 15 Jul 21 |
12.42000 -0.06 |
12.54 | 12.38 | 12.50 | 1,934 |
| 14 Jul 21 |
12.48000 -0.12 |
12.66 | 12.48 | 12.60 | 4,313 |
| 13 Jul 21 |
12.60000 -0.06 |
12.70 | 12.60 | 12.68 | 4,945 |
| 12 Jul 21 |
12.66000 -0.06 |
12.80 | 12.66 | 12.76 | 2,589 |
| 09 Jul 21 |
12.72000 -0.18 |
12.90 | 12.72 | 12.90 | 6,742 |
| 08 Jul 21 |
12.90000 -0.08 |
13.06 | 12.80 | 13.06 | 13,317 |
| 07 Jul 21 |
12.98000 +0.04 |
13.08 | 12.94 | 13.00 | 8,571 |
| 06 Jul 21 |
12.94000 -0.06 |
13.10 | 12.90 | 13.04 | 14,386 |
| 05 Jul 21 |
13.00000 +0.00 |
13.06 | 12.96 | 13.00 | 16,912 |
| 02 Jul 21 |
13.00000 +0.20 |
13.00 | 12.88 | 12.90 | 14,109 |
| 01 Jul 21 |
12.80000 +0.10 |
12.80 | 12.56 | 12.70 | 7,214 |
| 30 Jun 21 |
12.70000 +0.08 |
12.70 | 12.60 | 12.62 | 10,959 |
| 29 Jun 21 |
12.62000 -0.04 |
12.88 | 12.62 | 12.68 | 33,163 |
| 28 Jun 21 |
12.66000 +0.36 |
12.76 | 12.50 | 12.50 | 18,240 |
| 25 Jun 21 |
12.30000 +0.26 |
12.30 | 12.12 | 12.18 | 11,677 |
| 24 Jun 21 |
12.04000 +0.18 |
12.30 | 12.00 | 12.00 | 23,409 |
| 23 Jun 21 |
11.86000 +0.02 |
11.86 | 11.60 | 11.84 | 2,238 |
| 22 Jun 21 |
11.84000 +0.04 |
11.84 | 11.54 | 11.80 | 101,763 |
| 21 Jun 21 |
11.80000 -0.08 |
11.90 | 11.72 | 11.82 | 3,652 |
| 18 Jun 21 |
11.88000 +0.02 |
11.90 | 11.84 | 11.88 | 1,577 |
| 17 Jun 21 |
11.86000 +0.04 |
11.90 | 11.82 | 11.90 | 2,534 |
| 16 Jun 21 |
11.82000 +0.02 |
11.88 | 11.78 | 11.82 | 7,117 |
| 15 Jun 21 |
11.80000 -0.12 |
11.94 | 11.52 | 11.86 | 13,348 |
| 14 Jun 21 |
11.92000 +0.00 |
11.94 | 11.88 | 11.92 | 652 |
| 11 Jun 21 |
11.92000 +0.04 |
11.96 | 11.88 | 11.88 | 2,848 |
| 10 Jun 21 |
11.88000 -0.04 |
11.96 | 11.82 | 11.94 | 6,171 |
| 09 Jun 21 |
11.92000 -0.06 |
12.06 | 11.92 | 11.96 | 12,357 |
| 08 Jun 21 |
11.98000 +0.00 |
12.04 | 11.98 | 11.98 | 2,394 |
| 07 Jun 21 |
11.98000 -0.16 |
12.14 | 11.94 | 12.14 | 3,821 |
| 04 Jun 21 |
12.14000 +0.06 |
12.14 | 12.10 | 12.10 | 445 |
| 03 Jun 21 |
12.08000 +0.02 |
12.08 | 12.00 | 12.06 | 4,348 |
| 02 Jun 21 |
12.06000 -0.04 |
12.10 | 12.00 | 12.10 | 1,766 |
| 01 Jun 21 |
12.10000 -0.04 |
12.16 | 12.08 | 12.14 | 3,679 |
| 31 May 21 |
12.14000 -0.02 |
12.18 | 12.14 | 12.16 | 1,563 |
| 28 May 21 |
12.16000 +0.06 |
12.18 | 12.08 | 12.12 | 4,164 |
| 27 May 21 |
12.10000 -0.28 |
12.38 | 11.80 | 12.38 | 4,886 |
| 26 May 21 |
12.38000 -0.02 |
12.40 | 12.26 | 12.38 | 3,915 |
| 25 May 21 |
12.40000 +0.10 |
12.40 | 12.14 | 12.30 | 4,345 |
| 24 May 21 |
12.30000 -0.04 |
12.40 | 12.22 | 12.40 | 3,102 |
| 21 May 21 |
12.34000 +0.02 |
12.40 | 12.32 | 12.32 | 4,767 |
| 20 May 21 |
12.32000 +0.08 |
12.36 | 12.24 | 12.24 | 5,395 |
| 19 May 21 |
12.24000 +0.04 |
12.30 | 12.06 | 12.22 | 239,761 |
| 18 May 21 |
12.20000 -0.02 |
12.38 | 11.74 | 12.38 | 14,090 |
| 17 May 21 |
12.22000 +0.32 |
12.32 | 11.88 | 11.90 | 11,163 |
| 14 May 21 |
11.90000 +0.32 |
11.96 | 11.48 | 11.58 | 28,448 |
| 13 May 21 |
11.58000 +0.26 |
11.60 | 11.40 | 11.40 | 13,054 |
| 12 May 21 |
11.32000 +0.08 |
11.32 | 11.24 | 11.24 | 12,559 |
| 11 May 21 |
11.24000 +0.00 |
11.30 | 11.22 | 11.30 | 13,270 |
| 10 May 21 |
11.24000 +0.10 |
11.26 | 11.14 | 11.14 | 13,039 |
| 07 May 21 |
11.14000 +0.00 |
11.20 | 10.94 | 11.14 | 10,718 |
| 06 May 21 |
11.14000 -0.08 |
11.22 | 11.10 | 11.22 | 2,482 |
| 05 May 21 |
11.22000 +0.32 |
11.22 | 10.90 | 10.90 | 4,476 |
| 04 May 21 |
10.90000 -0.10 |
11.06 | 10.90 | 11.06 | 1,681 |
| 03 May 21 |
11.00000 +0.20 |
11.04 | 10.80 | 10.80 | 6,348 |
| 30 Apr 21 |
10.80000 -0.08 |
10.92 | 10.80 | 10.88 | 5,906 |
| 29 Apr 21 |
10.88000 -0.04 |
10.92 | 10.86 | 10.92 | 952 |
| 28 Apr 21 |
10.92000 -0.04 |
11.04 | 10.80 | 10.96 | 14,350 |
| 27 Apr 21 |
10.96000 -0.04 |
11.08 | 10.82 | 11.02 | 5,397 |
| 26 Apr 21 |
11.00000 -0.12 |
11.14 | 11.00 | 11.12 | 2,620 |
| 23 Apr 21 |
11.12000 -0.08 |
11.22 | 11.12 | 11.20 | 3,247 |
| 22 Apr 21 |
11.20000 +0.00 |
11.28 | 11.14 | 11.20 | 2,737 |
| 21 Apr 21 |
11.20000 +0.08 |
11.26 | 11.08 | 11.12 | 4,201 |
| 20 Apr 21 |
11.12000 -0.08 |
11.22 | 11.04 | 11.20 | 14,464 |
| 19 Apr 21 |
11.20000 +0.22 |
11.20 | 11.00 | 11.00 | 7,869 |
| 16 Apr 21 |
10.98000 -0.04 |
11.02 | 10.96 | 11.02 | 6,826 |
| 15 Apr 21 |
11.02000 -0.04 |
11.08 | 11.00 | 11.08 | 5,089 |
| 14 Apr 21 |
11.06000 +0.16 |
11.10 | 10.90 | 10.96 | 2,515 |
| 13 Apr 21 |
10.90000 -0.08 |
11.00 | 10.90 | 11.00 | 3,518 |
| 12 Apr 21 |
10.98000 +0.00 |
11.02 | 10.92 | 11.00 | 9,416 |
| 09 Apr 21 |
10.98000 -0.04 |
11.04 | 10.98 | 11.04 | 5,527 |
| 08 Apr 21 |
11.02000 -0.16 |
11.18 | 11.02 | 11.18 | 9,141 |
| 07 Apr 21 |
11.18000 +0.06 |
11.20 | 11.12 | 11.12 | 2,808 |
| 06 Apr 21 |
11.12000 -0.04 |
11.28 | 11.10 | 11.14 | 11,357 |
| 01 Apr 21 |
11.16000 +0.06 |
11.16 | 10.94 | 11.10 | 5,728 |
| 31 Mar 21 |
11.10000 -0.02 |
11.14 | 10.76 | 11.14 | 4,955 |
| 30 Mar 21 |
11.12000 +0.16 |
11.24 | 10.82 | 10.90 | 13,592 |
| 29 Mar 21 |
10.96000 +0.36 |
10.96 | 10.60 | 10.60 | 6,779 |
| 26 Mar 21 |
10.60000 -0.04 |
10.64 | 10.50 | 10.50 | 3,039 |
| 25 Mar 21 |
10.64000 +0.14 |
10.64 | 10.50 | 10.50 | 11,437 |
| 24 Mar 21 |
10.50000 -0.12 |
10.62 | 10.50 | 10.56 | 17,634 |
| 23 Mar 21 |
10.62000 +0.04 |
10.64 | 10.54 | 10.56 | 1,958 |
| 22 Mar 21 |
10.58000 -0.02 |
10.70 | 10.56 | 10.66 | 2,791 |
| 19 Mar 21 |
10.60000 -0.02 |
10.64 | 10.58 | 10.62 | 12,459 |
| 18 Mar 21 |
10.62000 -0.08 |
10.72 | 10.60 | 10.70 | 7,859 |
| 17 Mar 21 |
10.70000 +0.06 |
10.72 | 10.60 | 10.72 | 3,914 |
| 16 Mar 21 |
10.64000 -0.02 |
10.70 | 10.62 | 10.64 | 1,058 |
| 15 Mar 21 |
10.66000 -0.06 |
10.72 | 10.64 | 10.64 | 1,577 |
| 12 Mar 21 |
10.72000 +0.00 |
10.72 | 10.60 | 10.62 | 3,856 |
| 11 Mar 21 |
10.72000 +0.04 |
10.72 | 10.62 | 10.62 | 6,502 |
| 10 Mar 21 |
10.68000 +0.14 |
10.70 | 10.60 | 10.66 | 7,686 |
| 09 Mar 21 |
10.54000 -0.06 |
10.66 | 10.52 | 10.66 | 9,556 |
| 08 Mar 21 |
10.60000 -0.10 |
10.98 | 10.60 | 10.98 | 4,418 |
| 05 Mar 21 |
10.70000 -0.08 |
10.80 | 10.66 | 10.70 | 14,131 |
| 04 Mar 21 |
10.78000 -0.02 |
10.80 | 10.68 | 10.80 | 4,936 |
| 03 Mar 21 |
10.80000 +0.10 |
10.80 | 10.70 | 10.76 | 7,882 |
| 02 Mar 21 |
10.70000 -0.12 |
10.88 | 10.70 | 10.88 | 14,093 |
| 01 Mar 21 |
10.82000 -0.04 |
10.98 | 10.78 | 10.86 | 8,061 |
| 26 Feb 21 |
10.86000 -0.04 |
10.92 | 10.64 | 10.90 | 4,270 |
| 25 Feb 21 |
10.90000 +0.00 |
10.96 | 10.80 | 10.96 | 7,357 |
| 24 Feb 21 |
10.90000 +0.06 |
10.98 | 10.80 | 10.98 | 3,787 |
| 23 Feb 21 |
10.84000 +0.20 |
11.04 | 10.70 | 10.98 | 12,093 |
| 22 Feb 21 |
10.64000 -0.24 |
11.00 | 10.64 | 10.86 | 20,211 |
| 19 Feb 21 |
10.88000 +0.04 |
10.88 | 10.80 | 10.84 | 4,220 |
| 18 Feb 21 |
10.84000 -0.10 |
10.88 | 10.80 | 10.86 | 3,260 |
| 17 Feb 21 |
10.94000 -0.16 |
11.12 | 10.88 | 11.10 | 6,338 |
| 16 Feb 21 |
11.10000 +0.10 |
11.10 | 10.96 | 11.00 | 3,183 |
| 15 Feb 21 |
11.00000 -0.10 |
11.14 | 11.00 | 11.04 | 8,058 |
| 12 Feb 21 |
11.10000 +0.00 |
11.24 | 11.06 | 11.10 | 4,032 |
| 11 Feb 21 |
11.10000 -0.38 |
11.48 | 11.02 | 11.48 | 13,769 |
| 10 Feb 21 |
11.48000 -0.08 |
11.56 | 11.34 | 11.56 | 795 |
| 09 Feb 21 |
11.56000 +0.10 |
11.56 | 11.32 | 11.46 | 4,914 |
| 08 Feb 21 |
11.46000 +0.02 |
11.46 | 11.38 | 11.40 | 2,064 |
| 05 Feb 21 |
11.44000 +0.04 |
11.46 | 11.32 | 11.44 | 5,624 |
| 04 Feb 21 |
11.40000 +0.10 |
11.46 | 11.26 | 11.40 | 6,983 |
| 03 Feb 21 |
11.30000 +0.00 |
11.42 | 11.26 | 11.32 | 8,901 |
| 02 Feb 21 |
11.30000 +0.14 |
11.32 | 11.12 | 11.22 | 6,907 |
| 01 Feb 21 |
11.16000 +0.02 |
11.28 | 11.10 | 11.10 | 8,902 |
| 29 Jan 21 |
11.14000 +0.24 |
11.16 | 10.90 | 10.90 | 10,569 |
| 28 Jan 21 |
10.90000 -0.16 |
11.06 | 10.52 | 10.94 | 10,296 |
| 27 Jan 21 |
11.06000 +0.00 |
11.16 | 11.00 | 11.02 | 3,686 |
| 26 Jan 21 |
11.06000 +0.00 |
11.16 | 11.00 | 11.06 | 4,106 |
| 25 Jan 21 |
11.06000 +0.02 |
11.12 | 11.00 | 11.02 | 5,931 |
| 22 Jan 21 |
11.04000 -0.20 |
11.24 | 11.00 | 11.20 | 12,980 |
| 21 Jan 21 |
11.24000 +0.08 |
11.24 | 11.06 | 11.20 | 5,980 |
| 20 Jan 21 |
11.16000 -0.08 |
11.16 | 11.04 | 11.04 | 3,246 |
| 19 Jan 21 |
11.24000 -0.04 |
11.24 | 11.04 | 11.04 | 2,270 |
| 18 Jan 21 |
11.28000 +0.18 |
11.28 | 11.00 | 11.10 | 9,276 |
| 15 Jan 21 |
11.10000 +0.02 |
11.10 | 11.02 | 11.04 | 4,240 |
| 14 Jan 21 |
11.08000 +0.02 |
11.08 | 11.00 | 11.06 | 6,495 |
| 13 Jan 21 |
11.06000 +0.08 |
11.06 | 10.80 | 10.80 | 13,194 |
| 12 Jan 21 |
10.98000 -0.02 |
10.98 | 10.72 | 10.82 | 9,437 |
| 11 Jan 21 |
11.00000 +0.00 |
11.06 | 10.80 | 11.04 | 7,334 |
| 08 Jan 21 |
11.00000 +0.04 |
11.04 | 10.84 | 10.92 | 14,065 |
| 07 Jan 21 |
10.96000 -0.06 |
11.04 | 10.80 | 11.00 | 20,995 |
| 06 Jan 21 |
11.02000 +0.02 |
11.10 | 11.00 | 11.00 | 8,832 |
| 05 Jan 21 |
11.00000 +0.00 |
11.18 | 10.92 | 11.02 | 6,225 |
| 04 Jan 21 |
11.00000 +0.14 |
11.28 | 10.92 | 10.98 | 19,298 |
| 31 Dec 20 |
10.86000 -0.14 |
11.10 | 10.78 | 11.10 | 11,366 |
| 30 Dec 20 |
11.00000 -0.20 |
11.20 | 11.00 | 11.20 | 10,127 |
| 29 Dec 20 |
11.20000 +0.20 |
11.40 | 11.00 | 11.40 | 11,471 |
| 28 Dec 20 |
11.00000 +0.16 |
11.24 | 10.84 | 10.84 | 13,102 |
| 24 Dec 20 |
10.84000 -0.08 |
11.32 | 10.74 | 11.32 | 3,901 |
| 23 Dec 20 |
10.92000 +0.00 |
11.10 | 10.92 | 10.92 | 23,034 |
| 22 Dec 20 |
10.92000 +0.08 |
11.10 | 10.92 | 11.00 | 8,416 |
| 21 Dec 20 |
10.84000 -0.16 |
11.08 | 10.64 | 11.08 | 13,293 |
| 18 Dec 20 |
11.00000 -0.14 |
11.14 | 10.86 | 11.08 | 57,092 |
| 17 Dec 20 |
11.14000 +0.00 |
11.40 | 11.02 | 11.40 | 4,204 |
| 16 Dec 20 |
11.14000 +0.14 |
11.38 | 10.92 | 11.14 | 27,968 |
| 15 Dec 20 |
11.00000 -0.14 |
11.20 | 10.88 | 11.10 | 12,451 |
| 14 Dec 20 |
11.14000 +0.04 |
11.30 | 11.04 | 11.20 | 20,286 |
| 11 Dec 20 |
11.10000 +0.00 |
11.58 | 10.92 | 11.20 | 51,767 |
| 10 Dec 20 |
11.10000 +0.20 |
11.32 | 10.80 | 10.90 | 39,667 |
| 09 Dec 20 |
10.90000 +0.06 |
11.04 | 10.74 | 10.76 | 9,692 |
| 08 Dec 20 |
10.84000 +0.10 |
10.96 | 10.72 | 10.80 | 20,327 |
| 07 Dec 20 |
10.74000 -0.10 |
10.98 | 10.62 | 10.90 | 18,176 |
| 04 Dec 20 |
10.84000 +0.36 |
11.16 | 10.52 | 10.70 | 48,319 |
| 03 Dec 20 |
10.48000 +0.08 |
10.74 | 10.38 | 10.40 | 4,534 |
| 02 Dec 20 |
10.40000 -0.22 |
10.70 | 10.40 | 10.70 | 16,699 |
| 01 Dec 20 |
10.62000 +0.22 |
10.88 | 10.50 | 10.58 | 16,410 |
| 30 Nov 20 |
10.40000 -0.30 |
10.98 | 10.40 | 10.78 | 533,938 |
| 27 Nov 20 |
10.70000 -0.04 |
10.84 | 10.54 | 10.80 | 24,724 |
| 26 Nov 20 |
10.74000 +0.12 |
11.06 | 10.62 | 10.62 | 12,365 |
| 25 Nov 20 |
10.62000 -0.38 |
11.00 | 10.34 | 10.90 | 26,457 |
| 24 Nov 20 |
11.00000 +0.34 |
11.02 | 10.70 | 10.70 | 6,849 |
| 23 Nov 20 |
10.66000 -0.32 |
11.20 | 10.32 | 11.20 | 46,974 |
| 20 Nov 20 |
10.98000 +0.00 |
11.50 | 10.98 | 11.18 | 10,903 |
| 19 Nov 20 |
10.98000 -0.22 |
11.36 | 10.94 | 11.30 | 22,269 |
| 18 Nov 20 |
11.20000 +0.00 |
11.30 | 11.16 | 11.28 | 5,236 |
| 17 Nov 20 |
11.20000 -0.10 |
11.26 | 11.02 | 11.02 | 14,922 |
| 16 Nov 20 |
11.30000 +0.36 |
11.50 | 11.06 | 11.18 | 11,902 |
| 13 Nov 20 |
10.94000 -0.36 |
11.70 | 10.94 | 11.50 | 28,160 |
| 12 Nov 20 |
11.30000 -0.30 |
11.86 | 11.12 | 11.60 | 12,580 |
| 11 Nov 20 |
11.60000 -0.52 |
12.16 | 11.24 | 12.00 | 19,559 |
| 10 Nov 20 |
12.12000 -0.04 |
12.38 | 11.80 | 12.20 | 4,962 |
| 09 Nov 20 |
12.16000 +0.66 |
12.16 | 11.50 | 11.54 | 13,348 |
| 06 Nov 20 |
11.50000 +0.26 |
11.50 | 11.20 | 11.30 | 2,102 |
| 05 Nov 20 |
11.24000 -0.16 |
11.50 | 11.24 | 11.40 | 6,083 |
| 04 Nov 20 |
11.40000 +0.00 |
11.40 | 11.16 | 11.40 | 7,088 |
| 03 Nov 20 |
11.40000 +0.10 |
11.40 | 11.30 | 11.30 | 1,637 |
| 02 Nov 20 |
11.30000 +0.20 |
11.30 | 11.10 | 11.10 | 7,744 |
| 30 Oct 20 |
11.10000 -0.18 |
11.28 | 11.10 | 11.28 | 7,584 |
| 29 Oct 20 |
11.28000 +0.12 |
11.34 | 11.00 | 11.16 | 11,713 |
| 28 Oct 20 |
11.16000 -0.06 |
11.20 | 10.94 | 11.00 | 8,954 |
| 27 Oct 20 |
11.22000 -0.06 |
11.32 | 11.06 | 11.28 | 4,174 |
| 26 Oct 20 |
11.28000 +0.10 |
11.28 | 10.98 | 10.98 | 3,279 |
| 23 Oct 20 |
11.18000 +0.02 |
11.20 | 11.06 | 11.12 | 1,922 |
| 22 Oct 20 |
11.16000 +0.26 |
11.20 | 10.86 | 10.94 | 15,150 |
| 21 Oct 20 |
10.90000 +0.30 |
10.96 | 10.34 | 10.60 | 29,615 |
| 20 Oct 20 |
10.60000 -0.44 |
11.08 | 10.60 | 11.08 | 3,636 |
| 19 Oct 20 |
11.04000 +0.00 |
11.06 | 11.00 | 11.06 | 2,702 |
| 16 Oct 20 |
11.04000 -0.14 |
11.20 | 11.04 | 11.12 | 7,377 |
| 15 Oct 20 |
11.18000 +0.00 |
11.20 | 11.08 | 11.08 | 580 |
| 14 Oct 20 |
11.18000 +0.14 |
11.20 | 11.04 | 11.18 | 2,850 |
| 13 Oct 20 |
11.04000 +0.00 |
11.16 | 11.04 | 11.16 | 3,911 |
| 12 Oct 20 |
11.04000 -0.10 |
11.18 | 11.04 | 11.18 | 1,572 |
| 09 Oct 20 |
11.14000 -0.08 |
11.28 | 11.04 | 11.16 | 2,222 |
| 08 Oct 20 |
11.22000 +0.18 |
11.22 | 11.04 | 11.06 | 2,120 |
| 07 Oct 20 |
11.04000 -0.16 |
11.54 | 11.04 | 11.54 | 17,770 |
| 06 Oct 20 |
11.20000 +0.16 |
11.32 | 11.08 | 11.30 | 2,067 |
| 05 Oct 20 |
11.04000 +0.00 |
11.34 | 11.04 | 11.04 | 867 |
| 02 Oct 20 |
11.04000 -0.16 |
11.34 | 11.04 | 11.04 | 2,136 |
| 01 Oct 20 |
11.20000 +0.00 |
11.20 | 11.04 | 11.06 | 5,123 |
| 30 Sep 20 |
11.20000 +0.00 |
11.20 | 11.04 | 11.08 | 1,417 |
| 29 Sep 20 |
11.20000 +0.16 |
11.20 | 11.00 | 11.08 | 2,558 |
| 28 Sep 20 |
11.04000 -0.16 |
11.12 | 10.88 | 11.00 | 14,410 |
| 25 Sep 20 |
11.20000 +0.16 |
11.20 | 11.00 | 11.00 | 3,062 |
| 24 Sep 20 |
11.04000 +0.04 |
11.18 | 10.50 | 11.10 | 18,718 |
| 23 Sep 20 |
11.00000 +0.46 |
11.00 | 10.66 | 10.72 | 8,864 |
| 22 Sep 20 |
10.54000 -0.22 |
10.94 | 10.50 | 10.94 | 3,023 |
| 21 Sep 20 |
10.76000 -0.50 |
11.22 | 10.76 | 11.06 | 8,078 |
| 18 Sep 20 |
11.26000 -0.12 |
11.34 | 11.00 | 11.34 | 4,128 |
| 17 Sep 20 |
11.38000 +0.34 |
11.38 | 11.10 | 11.20 | 1,737 |
| 16 Sep 20 |
11.04000 -0.40 |
11.24 | 10.96 | 11.22 | 8,445 |
| 15 Sep 20 |
11.44000 +0.24 |
11.44 | 11.16 | 11.32 | 639 |
| 14 Sep 20 |
11.20000 +0.00 |
11.40 | 11.12 | 11.20 | 3,988 |
| 11 Sep 20 |
11.20000 -0.24 |
11.42 | 11.20 | 11.30 | 2,387 |
| 10 Sep 20 |
11.44000 +0.04 |
11.44 | 11.32 | 11.34 | 382 |
| 09 Sep 20 |
11.40000 -0.08 |
11.46 | 11.30 | 11.42 | 3,161 |
| 08 Sep 20 |
11.48000 +0.08 |
11.48 | 11.40 | 11.40 | 826 |
| 07 Sep 20 |
11.40000 -0.20 |
11.74 | 11.34 | 11.34 | 5,152 |
| 04 Sep 20 |
11.60000 +0.06 |
11.60 | 11.40 | 11.56 | 3,918 |
| 03 Sep 20 |
11.54000 +0.06 |
11.58 | 11.38 | 11.44 | 2,060 |
| 02 Sep 20 |
11.48000 +0.18 |
11.52 | 11.32 | 11.50 | 5,480 |
| 01 Sep 20 |
11.30000 +0.00 |
11.74 | 11.28 | 11.36 | 8,445 |
| 31 Aug 20 |
11.30000 -0.14 |
11.46 | 11.12 | 11.46 | 17,267 |
| 28 Aug 20 |
11.44000 +0.36 |
11.44 | 11.02 | 11.20 | 265 |
| 27 Aug 20 |
11.08000 -0.06 |
11.20 | 10.94 | 11.14 | 15,236 |
| 26 Aug 20 |
11.14000 -0.20 |
11.34 | 11.14 | 11.34 | 5,220 |
| 25 Aug 20 |
11.34000 +0.00 |
11.46 | 11.34 | 11.44 | 810 |
| 24 Aug 20 |
11.34000 -0.06 |
11.48 | 11.34 | 11.48 | 619 |
| 21 Aug 20 |
11.40000 +0.06 |
11.48 | 11.40 | 11.40 | 1,269 |
| 20 Aug 20 |
11.34000 -0.16 |
11.44 | 11.34 | 11.34 | 440 |
| 19 Aug 20 |
11.50000 +0.10 |
11.50 | 11.34 | 11.36 | 855 |
| 18 Aug 20 |
11.40000 +0.00 |
11.50 | 11.40 | 11.40 | 750 |
| 17 Aug 20 |
11.40000 +0.00 |
11.48 | 11.40 | 11.48 | 1,358 |
| 14 Aug 20 |
11.40000 +0.00 |
11.50 | 11.40 | 11.50 | 2,001 |
| 13 Aug 20 |
11.40000 -0.08 |
11.50 | 11.40 | 11.44 | 1,109 |
| 12 Aug 20 |
11.48000 +0.10 |
11.50 | 11.34 | 11.50 | 1,390 |
| 11 Aug 20 |
11.38000 +0.04 |
11.48 | 11.38 | 11.46 | 1,200 |
| 10 Aug 20 |
11.34000 +0.00 |
11.46 | 11.34 | 11.36 | 989 |
| 07 Aug 20 |
11.34000 -0.14 |
11.56 | 11.32 | 11.52 | 854 |
| 06 Aug 20 |
11.48000 +0.02 |
11.52 | 11.32 | 11.32 | 1,837 |
| 05 Aug 20 |
11.46000 +0.00 |
11.46 | 11.30 | 11.38 | 7,135 |
| 04 Aug 20 |
11.46000 -0.04 |
11.58 | 11.30 | 11.58 | 6,842 |
| 03 Aug 20 |
11.50000 +0.06 |
11.50 | 11.36 | 11.50 | 5,539 |
| 31 Jul 20 |
11.44000 -0.16 |
11.60 | 11.30 | 11.60 | 10,882 |
| 30 Jul 20 |
11.60000 +0.00 |
11.66 | 11.42 | 11.60 | 9,102 |
| 29 Jul 20 |
11.60000 -0.08 |
11.68 | 11.50 | 11.68 | 2,554 |
| 28 Jul 20 |
11.68000 +0.14 |
11.68 | 11.36 | 11.38 | 3,226 |
| 27 Jul 20 |
11.54000 -0.08 |
11.58 | 11.30 | 11.56 | 3,780 |
| 24 Jul 20 |
11.62000 +0.02 |
11.76 | 11.40 | 11.54 | 25,096 |
| 23 Jul 20 |
11.60000 +0.50 |
11.64 | 11.20 | 11.20 | 21,535 |
| 22 Jul 20 |
11.10000 +0.00 |
11.12 | 10.76 | 11.12 | 37,778 |
| 21 Jul 20 |
11.10000 +0.00 |
11.12 | 11.02 | 11.12 | 4,712 |
| 20 Jul 20 |
11.10000 +0.02 |
11.12 | 11.04 | 11.10 | 3,024 |
| 17 Jul 20 |
11.08000 +0.00 |
11.08 | 10.94 | 11.00 | 37,497 |
| 16 Jul 20 |
11.08000 +0.00 |
11.10 | 10.86 | 11.10 | 11,609 |
| 15 Jul 20 |
11.08000 -0.02 |
11.10 | 10.96 | 11.00 | 13,335 |
| 14 Jul 20 |
11.10000 +0.10 |
11.10 | 10.92 | 11.10 | 2,381 |
| 13 Jul 20 |
11.00000 -0.10 |
11.00 | 10.96 | 11.00 | 5,869 |
| 10 Jul 20 |
11.10000 +0.06 |
11.10 | 10.94 | 10.98 | 1,155 |
| 09 Jul 20 |
11.04000 -0.08 |
11.04 | 10.90 | 10.94 | 2,173 |
| 08 Jul 20 |
11.12000 +0.02 |
11.12 | 11.04 | 11.04 | 7,088 |
| 07 Jul 20 |
11.10000 +0.10 |
11.10 | 10.92 | 11.10 | 5,383 |
| 06 Jul 20 |
11.00000 +0.00 |
11.00 | 10.90 | 10.96 | 3,725 |
| 03 Jul 20 |
11.00000 -0.10 |
11.02 | 10.96 | 11.02 | 6,060 |
| 02 Jul 20 |
11.10000 +0.10 |
11.10 | 10.82 | 10.98 | 15,740 |
| 01 Jul 20 |
11.00000 -0.10 |
11.12 | 10.86 | 11.12 | 4,613 |
| 30 Jun 20 |
11.10000 -0.02 |
11.14 | 10.98 | 11.14 | 7,224 |
| 29 Jun 20 |
11.12000 +0.12 |
11.14 | 10.96 | 10.96 | 9,244 |
| 26 Jun 20 |
11.00000 +0.00 |
11.10 | 10.90 | 10.96 | 6,005 |
| 25 Jun 20 |
11.00000 +0.00 |
11.14 | 10.90 | 11.08 | 15,704 |
| 24 Jun 20 |
11.00000 +0.00 |
11.16 | 10.96 | 11.00 | 3,496 |
| 23 Jun 20 |
11.00000 +0.00 |
11.28 | 11.00 | 11.00 | 23,390 |
| 22 Jun 20 |
11.00000 +0.00 |
11.48 | 10.96 | 11.48 | 33,199 |
| 19 Jun 20 |
11.00000 -0.48 |
11.48 | 10.84 | 11.48 | 38,828 |
| 18 Jun 20 |
11.48000 -0.12 |
11.68 | 11.12 | 11.68 | 7,689 |
| 17 Jun 20 |
11.60000 +0.30 |
11.60 | 11.30 | 11.56 | 4,117 |
| 16 Jun 20 |
11.30000 -0.50 |
12.10 | 11.30 | 12.10 | 16,491 |
| 15 Jun 20 |
11.80000 +0.46 |
11.98 | 10.76 | 11.52 | 20,799 |
| 12 Jun 20 |
11.34000 -0.22 |
11.58 | 10.76 | 11.30 | 29,285 |
| 11 Jun 20 |
11.56000 -0.44 |
12.04 | 11.52 | 12.00 | 15,803 |
| 10 Jun 20 |
12.00000 -0.14 |
12.26 | 11.44 | 12.26 | 18,993 |
| 09 Jun 20 |
12.14000 +0.08 |
12.28 | 11.94 | 12.04 | 3,030 |
| 08 Jun 20 |
12.06000 -0.34 |
12.34 | 11.90 | 12.20 | 4,657 |
| 05 Jun 20 |
12.40000 -0.30 |
12.70 | 12.08 | 12.68 | 9,807 |
| 04 Jun 20 |
12.70000 -0.22 |
12.82 | 12.48 | 12.48 | 9,462 |
| 03 Jun 20 |
12.92000 +0.20 |
13.00 | 11.70 | 12.24 | 23,332 |
| 02 Jun 20 |
12.72000 +0.58 |
12.72 | 12.04 | 12.04 | 4,838 |
| 01 Jun 20 |
12.14000 -0.36 |
12.50 | 12.00 | 12.50 | 1,663 |
| 29 May 20 |
12.50000 +0.36 |
12.50 | 12.06 | 12.50 | 16,825 |
| 28 May 20 |
12.14000 -0.42 |
12.54 | 12.04 | 12.34 | 1,498 |
| 27 May 20 |
12.56000 -0.24 |
12.94 | 11.84 | 12.94 | 9,493 |
| 26 May 20 |
12.80000 +0.80 |
12.80 | 12.00 | 12.02 | 8,695 |
| 25 May 20 |
12.00000 +0.00 |
12.04 | 11.62 | 12.04 | 7,005 |
| 22 May 20 |
12.00000 -0.60 |
12.94 | 11.84 | 12.36 | 14,769 |
| 21 May 20 |
12.60000 +1.04 |
13.20 | 11.38 | 11.70 | 59,854 |
| 20 May 20 |
11.56000 +0.46 |
11.78 | 10.94 | 11.16 | 36,980 |
| 19 May 20 |
11.10000 -0.08 |
11.10 | 10.82 | 11.04 | 1,344 |
| 18 May 20 |
11.18000 +0.24 |
11.18 | 10.58 | 10.96 | 4,788 |
| 15 May 20 |
10.94000 +0.20 |
10.96 | 10.74 | 10.96 | 1,375 |
| 14 May 20 |
10.74000 -0.08 |
10.96 | 10.60 | 10.96 | 12,740 |
| 13 May 20 |
10.82000 -0.08 |
11.10 | 10.66 | 11.10 | 5,299 |
| 12 May 20 |
10.90000 +0.00 |
11.12 | 10.82 | 10.90 | 1,816 |
| 11 May 20 |
10.90000 -0.30 |
11.44 | 10.54 | 10.80 | 7,402 |
| 08 May 20 |
11.20000 +0.34 |
11.20 | 10.80 | 10.88 | 14,574 |
| 07 May 20 |
10.86000 +0.26 |
11.00 | 10.50 | 10.50 | 32,961 |
| 06 May 20 |
10.60000 -0.26 |
11.00 | 10.34 | 10.90 | 10,207 |
| 05 May 20 |
10.86000 -0.04 |
11.10 | 10.66 | 11.00 | 13,500 |
| 04 May 20 |
10.90000 +0.10 |
11.30 | 10.70 | 11.30 | 11,666 |
| 30 Apr 20 |
10.80000 -0.06 |
11.18 | 10.48 | 10.86 | 36,600 |
| 29 Apr 20 |
10.86000 +0.10 |
10.88 | 10.72 | 10.88 | 5,867 |
| 28 Apr 20 |
10.76000 +0.20 |
10.96 | 10.54 | 10.64 | 28,127 |
| 27 Apr 20 |
10.56000 -0.14 |
11.00 | 10.54 | 11.00 | 4,243 |
| 24 Apr 20 |
10.70000 -0.20 |
11.00 | 10.64 | 10.64 | 7,282 |
| 23 Apr 20 |
10.90000 +0.28 |
10.90 | 10.54 | 10.54 | 3,066 |
| 22 Apr 20 |
10.62000 -0.18 |
10.96 | 10.54 | 10.54 | 4,071 |
| 21 Apr 20 |
10.80000 +0.04 |
11.00 | 10.64 | 11.00 | 15,766 |
| 20 Apr 20 |
10.76000 +0.12 |
11.00 | 10.52 | 11.00 | 81,276 |
| 17 Apr 20 |
10.64000 +0.44 |
11.10 | 10.14 | 10.14 | 31,244 |
| 16 Apr 20 |
10.20000 +0.12 |
10.30 | 10.02 | 10.20 | 4,128 |
| 15 Apr 20 |
10.08000 -0.24 |
10.80 | 10.00 | 10.80 | 3,772 |
| 14 Apr 20 |
10.32000 +0.08 |
10.38 | 9.96 | 10.00 | 22,581 |
| 09 Apr 20 |
10.24000 +0.00 |
10.30 | 10.08 | 10.26 | 18,310 |
| 08 Apr 20 |
10.24000 -0.34 |
10.52 | 10.24 | 10.52 | 7,002 |
| 07 Apr 20 |
10.58000 +0.06 |
11.00 | 10.54 | 10.78 | 3,576 |
| 06 Apr 20 |
10.52000 -0.08 |
10.82 | 10.50 | 10.54 | 7,261 |
| 03 Apr 20 |
10.60000 -0.40 |
11.00 | 10.60 | 11.00 | 6,793 |
| 02 Apr 20 |
11.00000 +0.42 |
11.04 | 10.32 | 10.40 | 8,357 |
| 01 Apr 20 |
10.58000 -0.42 |
11.70 | 10.08 | 11.70 | 9,739 |
| 31 Mar 20 |
11.00000 +0.80 |
11.20 | 10.18 | 10.24 | 13,791 |
| 30 Mar 20 |
10.20000 +0.18 |
10.32 | 9.95 | 10.00 | 6,649 |
| 27 Mar 20 |
10.02000 -0.12 |
10.48 | 9.86 | 10.48 | 11,216 |
| 26 Mar 20 |
10.14000 +0.28 |
10.48 | 9.71 | 10.48 | 12,247 |
| 25 Mar 20 |
9.86000 -0.14 |
10.60 | 9.73 | 10.60 | 27,236 |
| 24 Mar 20 |
10.00000 -0.20 |
10.52 | 9.75 | 10.30 | 18,396 |
| 23 Mar 20 |
10.20000 +0.10 |
10.30 | 9.26 | 9.70 | 6,550 |
| 20 Mar 20 |
10.10000 +0.50 |
10.30 | 9.80 | 10.20 | 8,306 |
| 19 Mar 20 |
9.60000 -0.19 |
10.20 | 9.49 | 10.20 | 17,418 |
| 18 Mar 20 |
9.79000 -0.37 |
10.30 | 9.64 | 10.30 | 26,759 |
| 17 Mar 20 |
10.16000 +1.24 |
10.50 | 8.96 | 8.96 | 26,232 |
| 16 Mar 20 |
8.92000 -0.67 |
9.33 | 8.20 | 9.26 | 52,855 |
| 13 Mar 20 |
9.59000 -0.02 |
10.28 | 9.57 | 9.81 | 43,182 |
| 12 Mar 20 |
9.61000 -1.25 |
10.50 | 9.61 | 10.50 | 90,032 |
| 11 Mar 20 |
10.86000 -0.44 |
11.44 | 10.86 | 11.36 | 130,843 |
| 10 Mar 20 |
11.30000 +0.38 |
11.80 | 11.10 | 11.22 | 86,998 |
| 09 Mar 20 |
10.92000 -0.48 |
11.16 | 10.66 | 10.96 | 66,014 |
| 06 Mar 20 |
11.40000 -0.40 |
11.72 | 11.24 | 11.52 | 50,155 |
| 05 Mar 20 |
11.80000 -0.16 |
12.26 | 11.64 | 12.10 | 29,097 |
| 04 Mar 20 |
11.96000 -0.34 |
12.48 | 11.78 | 12.32 | 67,614 |
| 03 Mar 20 |
12.30000 -0.20 |
12.64 | 12.30 | 12.52 | 80,026 |
| 02 Mar 20 |
12.50000 +0.14 |
12.74 | 12.10 | 12.10 | 66,067 |
| 28 Feb 20 |
12.36000 -0.36 |
13.12 | 11.94 | 13.00 | 699,779 |
| 27 Feb 20 |
12.72000 -0.22 |
12.92 | 12.72 | 12.90 | 76,213 |
| 26 Feb 20 |
12.94000 -0.10 |
13.04 | 12.34 | 12.94 | 89,940 |
| 25 Feb 20 |
13.04000 -0.32 |
13.48 | 12.70 | 13.20 | 44,390 |
| 24 Feb 20 |
13.36000 -0.26 |
13.62 | 13.16 | 13.50 | 49,716 |
| 21 Feb 20 |
13.62000 +0.10 |
13.64 | 13.46 | 13.46 | 17,586 |
| 20 Feb 20 |
13.52000 +0.00 |
13.52 | 13.50 | 13.50 | 6,041 |
| 19 Feb 20 |
13.52000 +0.02 |
13.56 | 13.52 | 13.52 | 116,138 |
| 18 Feb 20 |
13.50000 -0.06 |
13.60 | 13.50 | 13.56 | 139,172 |
| 17 Feb 20 |
13.56000 +0.00 |
13.60 | 13.54 | 13.56 | 165,953 |
| 14 Feb 20 |
13.56000 -0.02 |
13.62 | 13.54 | 13.54 | 188,051 |
| 13 Feb 20 |
13.58000 -0.02 |
13.62 | 13.50 | 13.56 | 438,836 |
| 12 Feb 20 |
13.60000 +0.00 |
13.60 | 13.52 | 13.52 | 76,719 |
| 11 Feb 20 |
13.60000 -0.02 |
13.64 | 13.54 | 13.56 | 68,788 |
| 10 Feb 20 |
13.62000 -0.04 |
13.70 | 13.60 | 13.62 | 118,458 |
| 07 Feb 20 |
13.66000 +0.00 |
13.70 | 13.62 | 13.66 | 234,323 |
| 06 Feb 20 |
13.66000 -0.08 |
13.76 | 13.66 | 13.70 | 100,582 |
| 05 Feb 20 |
13.74000 +0.06 |
13.76 | 13.66 | 13.70 | 136,018 |
| 04 Feb 20 |
13.68000 -0.04 |
13.76 | 13.66 | 13.74 | 277,520 |
| 03 Feb 20 |
13.72000 -0.04 |
13.74 | 13.66 | 13.70 | 323,705 |
| 31 Jan 20 |
13.76000 +0.06 |
13.76 | 13.66 | 13.70 | 113,217 |
| 30 Jan 20 |
13.70000 +0.04 |
13.74 | 13.64 | 13.66 | 565,666 |
| 29 Jan 20 |
13.66000 -0.04 |
13.70 | 13.66 | 13.70 | 61,645 |
| 28 Jan 20 |
13.70000 +0.04 |
13.70 | 13.62 | 13.66 | 521,586 |
| 27 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 276,921 |
| 24 Jan 20 |
13.66000 +0.00 |
13.70 | 13.56 | 13.56 | 63,793 |
| 23 Jan 20 |
13.66000 +0.00 |
13.68 | 13.62 | 13.66 | 272,600 |
| 22 Jan 20 |
13.66000 -0.02 |
13.68 | 13.66 | 13.68 | 29,804 |
| 21 Jan 20 |
13.68000 +0.02 |
13.68 | 13.66 | 13.66 | 163,159 |
| 20 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 56,908 |
| 17 Jan 20 |
13.66000 -0.02 |
13.68 | 13.62 | 13.62 | 102,360 |
| 16 Jan 20 |
13.68000 +0.00 |
13.68 | 13.66 | 13.66 | 7,025 |
| 15 Jan 20 |
13.68000 +0.02 |
13.70 | 13.66 | 13.66 | 39,143 |
| 14 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 58,304 |
| 13 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 231,111 |
| 10 Jan 20 |
13.66000 -0.02 |
13.68 | 13.66 | 13.66 | 14,261 |
| 09 Jan 20 |
13.68000 +0.00 |
13.68 | 13.66 | 13.66 | 29,115 |
| 08 Jan 20 |
13.68000 +0.02 |
13.70 | 13.60 | 13.60 | 54,711 |
| 07 Jan 20 |
13.66000 -0.04 |
13.76 | 13.66 | 13.70 | 15,150 |
| 06 Jan 20 |
13.70000 -0.08 |
13.76 | 13.66 | 13.66 | 10,340 |
| 03 Jan 20 |
13.78000 +0.12 |
13.80 | 13.60 | 13.66 | 28,923 |
| 02 Jan 20 |
13.66000 -0.12 |
13.76 | 13.66 | 13.66 | 17,887 |
| 31 Dec 19 |
13.78000 +0.08 |
13.80 | 13.66 | 13.66 | 10,459 |
| 30 Dec 19 |
13.70000 +0.04 |
13.70 | 13.66 | 13.66 | 28,332 |
| 27 Dec 19 |
13.66000 +0.00 |
13.72 | 13.52 | 13.54 | 75,336 |
| 24 Dec 19 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 3,395 |
| 23 Dec 19 |
13.66000 +0.00 |
13.70 | 13.58 | 13.64 | 46,562 |
| 20 Dec 19 |
13.66000 -0.20 |
13.88 | 13.66 | 13.86 | 76,341 |
| 19 Dec 19 |
13.86000 +0.20 |
13.86 | 13.66 | 13.66 | 63,491 |
| 18 Dec 19 |
13.66000 -0.02 |
13.68 | 13.62 | 13.62 | 56,821 |
| 17 Dec 19 |
13.68000 +0.06 |
13.68 | 13.60 | 13.62 | 109,792 |
| 16 Dec 19 |
13.62000 -0.04 |
13.64 | 13.54 | 13.56 | 90,370 |
| 13 Dec 19 |
13.66000 +0.04 |
13.68 | 13.60 | 13.60 | 63,148 |
| 12 Dec 19 |
13.62000 -0.04 |
13.66 | 13.54 | 13.54 | 86,405 |
| 11 Dec 19 |
13.66000 +1.56 |
13.70 | 13.50 | 13.64 | 1,342,609 |
| 06 Dec 19 |
12.10000 +0.40 |
12.10 | 11.62 | 11.72 | 47,151 |
| 05 Dec 19 |
11.70000 +0.50 |
11.72 | 11.38 | 11.40 | 74,684 |
| 04 Dec 19 |
11.20000 +0.16 |
11.20 | 11.00 | 11.04 | 92,471 |
| 03 Dec 19 |
11.04000 -0.10 |
11.14 | 10.92 | 11.14 | 24,308 |
| 02 Dec 19 |
11.14000 -0.08 |
11.22 | 11.14 | 11.20 | 15,156 |
| 29 Nov 19 |
11.22000 +0.00 |
11.24 | 11.12 | 11.22 | 26,297 |
| 28 Nov 19 |
11.22000 +0.16 |
11.24 | 11.10 | 11.10 | 14,701 |
| 27 Nov 19 |
11.06000 -0.28 |
11.42 | 11.06 | 11.34 | 38,740 |
| 26 Nov 19 |
11.34000 +0.42 |
11.34 | 10.80 | 10.88 | 111,553 |
| 25 Nov 19 |
10.92000 +0.30 |
10.92 | 10.60 | 10.62 | 94,864 |
| 22 Nov 19 |
10.62000 +0.28 |
10.78 | 10.34 | 10.34 | 30,961 |
| 21 Nov 19 |
10.34000 +0.00 |
10.38 | 10.24 | 10.34 | 5,107 |
| 20 Nov 19 |
10.34000 +0.20 |
10.34 | 10.10 | 10.16 | 7,349 |
| 19 Nov 19 |
10.14000 -0.20 |
10.40 | 10.08 | 10.34 | 31,878 |
| 18 Nov 19 |
10.34000 -0.06 |
10.42 | 10.30 | 10.40 | 22,347 |
| 15 Nov 19 |
10.40000 +0.08 |
10.46 | 10.30 | 10.32 | 12,201 |
| 14 Nov 19 |
10.32000 +0.02 |
10.36 | 10.26 | 10.30 | 7,576 |
| 13 Nov 19 |
10.30000 +0.00 |
10.32 | 10.24 | 10.28 | 7,102 |
| 12 Nov 19 |
10.30000 -0.14 |
10.44 | 10.28 | 10.42 | 4,327 |
| 11 Nov 19 |
10.44000 +0.14 |
10.44 | 10.32 | 10.32 | 6,294 |
| 08 Nov 19 |
10.30000 +0.00 |
10.30 | 10.20 | 10.20 | 10,230 |
| 07 Nov 19 |
10.30000 +0.14 |
10.34 | 10.14 | 10.16 | 13,140 |
| 06 Nov 19 |
10.16000 -0.22 |
10.42 | 10.10 | 10.38 | 27,885 |
| 05 Nov 19 |
10.38000 -0.12 |
10.52 | 10.36 | 10.50 | 7,059 |
| 04 Nov 19 |
10.50000 +0.20 |
10.54 | 10.16 | 10.16 | 46,858 |
| 01 Nov 19 |
10.30000 +0.12 |
10.38 | 10.18 | 10.20 | 4,204 |
| 31 Oct 19 |
10.18000 -0.04 |
10.26 | 10.18 | 10.26 | 6,252 |
| 30 Oct 19 |
10.22000 -0.12 |
10.36 | 10.18 | 10.34 | 14,681 |
| 29 Oct 19 |
10.34000 -0.04 |
10.38 | 10.30 | 10.38 | 4,593 |
| 28 Oct 19 |
10.38000 +0.16 |
10.40 | 10.22 | 10.22 | 8,761 |
| 25 Oct 19 |
10.22000 -0.18 |
10.42 | 10.08 | 10.40 | 9,893 |
| 24 Oct 19 |
10.40000 -0.08 |
10.56 | 10.30 | 10.50 | 14,471 |
| 23 Oct 19 |
10.48000 -0.18 |
10.78 | 10.48 | 10.78 | 23,128 |
| 22 Oct 19 |
10.66000 +0.20 |
10.66 | 10.46 | 10.48 | 10,595 |
| 21 Oct 19 |
10.46000 +0.02 |
10.48 | 10.42 | 10.44 | 12,125 |
| 18 Oct 19 |
10.44000 +0.16 |
10.46 | 10.28 | 10.30 | 7,915 |
| 17 Oct 19 |
10.28000 -0.02 |
10.32 | 10.26 | 10.30 | 6,072 |
| 16 Oct 19 |
10.30000 +0.04 |
10.36 | 10.20 | 10.28 | 12,980 |
| 15 Oct 19 |
10.26000 +0.16 |
10.28 | 10.06 | 10.10 | 24,416 |
| 14 Oct 19 |
10.10000 +0.02 |
10.10 | 9.97 | 10.02 | 10,282 |
| 11 Oct 19 |
10.08000 +0.21 |
10.08 | 9.88 | 9.88 | 34,780 |
| 10 Oct 19 |
9.87000 -0.13 |
10.00 | 9.81 | 10.00 | 20,797 |
| 09 Oct 19 |
10.00000 +0.00 |
10.06 | 9.99 | 10.06 | 8,166 |
| 08 Oct 19 |
10.00000 -0.16 |
10.18 | 9.98 | 10.16 | 15,572 |
| 07 Oct 19 |
10.16000 +0.04 |
10.16 | 10.10 | 10.16 | 12,932 |
| 04 Oct 19 |
10.12000 -0.04 |
10.16 | 10.12 | 10.16 | 3,514 |
| 03 Oct 19 |
10.16000 +0.06 |
10.24 | 10.10 | 10.10 | 12,095 |
| 02 Oct 19 |
10.10000 -0.16 |
10.26 | 10.10 | 10.26 | 14,142 |
| 01 Oct 19 |
10.26000 -0.02 |
10.32 | 10.26 | 10.28 | 11,143 |
| 30 Sep 19 |
10.28000 -0.18 |
10.46 | 10.26 | 10.46 | 13,351 |
| 27 Sep 19 |
10.46000 +0.16 |
10.46 | 10.30 | 10.30 | 12,218 |
| 26 Sep 19 |
10.30000 -0.12 |
10.44 | 10.30 | 10.42 | 10,628 |
| 25 Sep 19 |
10.42000 -0.06 |
10.50 | 10.40 | 10.48 | 4,733 |
| 24 Sep 19 |
10.48000 +0.06 |
10.56 | 10.42 | 10.42 | 4,655 |
| 23 Sep 19 |
10.42000 -0.20 |
10.60 | 10.42 | 10.56 | 7,300 |
| 20 Sep 19 |
10.62000 -0.30 |
10.92 | 10.62 | 10.90 | 16,637 |
| 19 Sep 19 |
10.92000 +0.40 |
10.94 | 10.52 | 10.52 | 22,202 |
| 18 Sep 19 |
10.52000 -0.38 |
10.90 | 10.52 | 10.90 | 11,702 |
| 17 Sep 19 |
10.90000 +0.26 |
10.90 | 10.64 | 10.64 | 10,284 |
| 16 Sep 19 |
10.64000 +0.00 |
10.70 | 10.62 | 10.66 | 12,758 |
| 13 Sep 19 |
10.64000 +0.10 |
10.68 | 10.50 | 10.54 | 9,413 |
| 12 Sep 19 |
10.54000 +0.18 |
10.54 | 10.26 | 10.36 | 20,986 |
| 11 Sep 19 |
10.36000 +0.14 |
10.36 | 10.10 | 10.22 | 14,334 |
| 10 Sep 19 |
10.22000 -0.10 |
10.34 | 10.22 | 10.34 | 6,449 |
| 09 Sep 19 |
10.32000 -0.14 |
10.38 | 10.28 | 10.36 | 6,838 |
| 06 Sep 19 |
10.46000 -0.18 |
10.66 | 10.28 | 10.64 | 6,477 |
| 05 Sep 19 |
10.64000 +0.16 |
10.66 | 10.50 | 10.50 | 12,193 |
| 04 Sep 19 |
10.48000 -0.22 |
10.74 | 10.46 | 10.72 | 11,661 |
| 03 Sep 19 |
10.70000 +0.02 |
10.72 | 10.66 | 10.68 | 4,698 |
| 02 Sep 19 |
10.68000 -0.16 |
10.80 | 10.64 | 10.80 | 15,660 |
| 30 Aug 19 |
10.84000 +0.10 |
10.94 | 10.66 | 10.74 | 29,708 |
| 29 Aug 19 |
10.74000 +0.14 |
10.80 | 10.56 | 10.56 | 6,692 |
| 28 Aug 19 |
10.60000 -0.04 |
10.70 | 10.58 | 10.64 | 5,966 |
| 27 Aug 19 |
10.64000 -0.08 |
10.72 | 10.48 | 10.72 | 8,688 |
| 26 Aug 19 |
10.72000 +0.12 |
10.72 | 10.30 | 10.58 | 15,312 |
| 23 Aug 19 |
10.60000 -0.14 |
10.80 | 10.60 | 10.74 | 3,203 |
| 22 Aug 19 |
10.74000 +0.02 |
10.78 | 10.58 | 10.74 | 10,880 |
| 21 Aug 19 |
10.72000 -0.14 |
10.86 | 10.58 | 10.86 | 7,009 |
| 20 Aug 19 |
10.86000 +0.00 |
10.92 | 10.86 | 10.88 | 11,306 |
| 19 Aug 19 |
10.86000 +0.16 |
10.98 | 10.70 | 10.70 | 23,838 |
| 16 Aug 19 |
10.70000 +0.00 |
10.78 | 10.64 | 10.76 | 11,145 |
| 15 Aug 19 |
10.70000 +0.02 |
10.76 | 10.58 | 10.72 | 20,346 |
| 14 Aug 19 |
10.68000 +0.14 |
10.80 | 10.50 | 10.56 | 73,075 |
| 13 Aug 19 |
10.54000 +0.14 |
10.54 | 10.36 | 10.40 | 16,503 |
| 12 Aug 19 |
10.40000 +0.10 |
10.46 | 10.36 | 10.36 | 11,079 |
| 09 Aug 19 |
10.30000 -0.14 |
10.48 | 10.22 | 10.48 | 6,519 |
| 08 Aug 19 |
10.44000 +0.14 |
10.50 | 10.28 | 10.30 | 18,136 |
| 07 Aug 19 |
10.30000 +0.04 |
10.32 | 10.22 | 10.26 | 25,028 |
| 06 Aug 19 |
10.26000 +0.22 |
10.32 | 10.04 | 10.04 | 17,912 |
| 05 Aug 19 |
10.04000 -0.34 |
10.36 | 10.02 | 10.34 | 18,699 |
| 02 Aug 19 |
10.38000 +0.04 |
10.50 | 10.26 | 10.32 | 17,800 |
| 01 Aug 19 |
10.34000 -0.04 |
10.46 | 10.10 | 10.40 | 33,135 |
| 31 Jul 19 |
10.38000 -0.02 |
10.42 | 10.28 | 10.32 | 10,758 |
| 30 Jul 19 |
10.40000 -0.24 |
10.74 | 10.36 | 10.74 | 18,663 |
| 29 Jul 19 |
10.64000 -0.20 |
10.80 | 10.54 | 10.72 | 22,071 |
| 26 Jul 19 |
10.84000 +0.02 |
10.84 | 10.66 | 10.66 | 17,769 |
| 25 Jul 19 |
10.82000 +0.70 |
10.84 | 10.26 | 10.36 | 128,018 |
| 24 Jul 19 |
10.12000 +0.02 |
10.12 | 10.00 | 10.06 | 17,613 |
| 23 Jul 19 |
10.10000 +0.15 |
10.26 | 9.95 | 9.95 | 10,387 |
| 22 Jul 19 |
9.95000 +0.37 |
10.06 | 9.59 | 9.59 | 17,089 |
| 19 Jul 19 |
9.58000 -0.26 |
9.99 | 9.55 | 9.95 | 28,478 |
| 18 Jul 19 |
9.84000 -0.32 |
10.16 | 9.81 | 10.16 | 37,598 |
| 17 Jul 19 |
10.16000 -0.04 |
10.22 | 10.16 | 10.20 | 12,821 |
| 16 Jul 19 |
10.20000 +0.00 |
10.28 | 10.12 | 10.26 | 7,798 |
| 15 Jul 19 |
10.20000 -0.10 |
10.36 | 10.20 | 10.30 | 6,117 |
| 12 Jul 19 |
10.30000 -0.08 |
10.38 | 10.26 | 10.38 | 1,046 |
| 11 Jul 19 |
10.38000 +0.02 |
10.42 | 10.14 | 10.36 | 48,373 |
| 10 Jul 19 |
10.36000 +0.24 |
10.38 | 10.26 | 10.26 | 35,729 |
| 09 Jul 19 |
10.12000 -0.28 |
10.38 | 10.10 | 10.36 | 12,215 |
| 08 Jul 19 |
10.40000 -0.22 |
10.60 | 10.36 | 10.50 | 17,168 |
| 05 Jul 19 |
10.62000 +0.20 |
10.74 | 10.40 | 10.42 | 26,985 |
| 04 Jul 19 |
10.42000 +0.10 |
10.46 | 10.32 | 10.32 | 4,767 |
| 03 Jul 19 |
10.32000 +0.02 |
10.34 | 10.24 | 10.30 | 18,489 |
| 02 Jul 19 |
10.30000 +0.06 |
10.30 | 10.22 | 10.24 | 10,190 |
| 01 Jul 19 |
10.24000 -0.06 |
10.28 | 10.22 | 10.22 | 5,723 |
| 28 Jun 19 |
10.30000 +0.16 |
10.30 | 10.14 | 10.16 | 4,854 |
| 27 Jun 19 |
10.14000 -0.12 |
10.30 | 10.00 | 10.26 | 17,945 |
| 26 Jun 19 |
10.26000 +0.08 |
10.26 | 10.18 | 10.20 | 5,828 |
| 25 Jun 19 |
10.18000 -0.02 |
10.24 | 10.18 | 10.20 | 8,391 |
| 24 Jun 19 |
10.20000 -0.16 |
10.38 | 10.12 | 10.36 | 7,937 |
| 21 Jun 19 |
10.36000 +0.06 |
10.56 | 10.32 | 10.32 | 55,384 |
| 20 Jun 19 |
10.30000 +0.28 |
10.32 | 10.00 | 10.04 | 26,013 |
| 19 Jun 19 |
10.02000 -0.02 |
10.12 | 9.98 | 10.04 | 362,790 |
| 18 Jun 19 |
10.04000 -0.32 |
10.42 | 10.00 | 10.38 | 32,692 |
| 17 Jun 19 |
10.36000 -0.18 |
10.90 | 10.22 | 10.54 | 41,297 |
| 14 Jun 19 |
10.54000 +0.36 |
10.72 | 10.18 | 10.18 | 52,570 |
| 13 Jun 19 |
10.18000 +0.20 |
10.26 | 9.90 | 9.98 | 27,222 |
| 12 Jun 19 |
9.98000 +0.00 |
10.00 | 9.97 | 9.97 | 16,308 |
| 11 Jun 19 |
9.98000 -0.02 |
10.00 | 9.96 | 9.97 | 20,835 |
| 10 Jun 19 |
10.00000 +0.00 |
10.00 | 9.96 | 9.98 | 3,649 |
| 07 Jun 19 |
10.00000 -0.14 |
10.16 | 9.99 | 10.14 | 21,861 |
| 06 Jun 19 |
10.14000 -0.10 |
10.26 | 10.12 | 10.26 | 5,012 |
| 05 Jun 19 |
10.24000 +0.02 |
10.24 | 10.18 | 10.24 | 3,086 |
| 04 Jun 19 |
10.22000 -0.02 |
10.28 | 10.18 | 10.24 | 4,259 |
| 03 Jun 19 |
10.24000 +0.08 |
10.28 | 10.16 | 10.28 | 38,264 |
| 31 May 19 |
10.16000 -0.10 |
10.34 | 10.14 | 10.26 | 14,015 |
| 30 May 19 |
10.26000 +0.02 |
10.28 | 10.20 | 10.24 | 4,705 |
| 29 May 19 |
10.24000 -0.06 |
10.30 | 10.18 | 10.30 | 14,698 |
| 28 May 19 |
10.30000 +0.08 |
10.30 | 10.16 | 10.22 | 21,517 |
| 27 May 19 |
10.22000 +0.02 |
10.22 | 10.14 | 10.20 | 21,396 |
| 24 May 19 |
10.20000 +0.08 |
10.20 | 10.02 | 10.12 | 5,768 |
| 23 May 19 |
10.12000 -0.08 |
10.22 | 10.08 | 10.22 | 21,209 |
| 22 May 19 |
10.20000 +0.04 |
10.22 | 10.12 | 10.18 | 9,092 |
| 21 May 19 |
10.16000 +0.12 |
10.22 | 10.10 | 10.10 | 14,324 |
| 20 May 19 |
10.04000 -0.02 |
10.04 | 9.95 | 10.00 | 3,931 |
| 17 May 19 |
10.06000 +0.09 |
10.14 | 9.92 | 9.94 | 4,840 |
| 16 May 19 |
9.97000 +0.41 |
9.97 | 9.63 | 9.63 | 7,999 |
| 15 May 19 |
9.56000 +0.03 |
9.58 | 9.42 | 9.58 | 64,665 |
| 14 May 19 |
9.53000 +0.04 |
9.58 | 9.49 | 9.50 | 4,044 |
| 13 May 19 |
9.49000 -0.04 |
9.57 | 9.49 | 9.55 | 6,788 |
| 10 May 19 |
9.53000 -0.21 |
9.82 | 9.53 | 9.78 | 11,158 |
| 09 May 19 |
9.74000 -0.24 |
10.04 | 9.68 | 10.04 | 10,234 |
| 08 May 19 |
9.98000 -0.12 |
10.10 | 9.98 | 10.10 | 2,771 |
| 07 May 19 |
10.10000 +0.08 |
10.32 | 9.99 | 10.06 | 23,750 |
| 06 May 19 |
10.02000 -0.26 |
10.34 | 9.97 | 10.30 | 14,266 |
| 03 May 19 |
10.28000 +0.04 |
10.28 | 10.20 | 10.28 | 10,046 |
| 02 May 19 |
10.24000 +0.08 |
10.28 | 10.18 | 10.20 | 6,370 |
| 30 Apr 19 |
10.16000 +0.16 |
10.16 | 10.06 | 10.08 | 2,359 |
| 29 Apr 19 |
10.00000 -0.14 |
10.14 | 9.98 | 10.14 | 4,873 |
| 26 Apr 19 |
10.14000 +0.06 |
10.22 | 10.02 | 10.10 | 7,837 |
| 25 Apr 19 |
10.08000 +0.08 |
10.16 | 9.99 | 10.00 | 5,214 |
| 24 Apr 19 |
10.00000 -0.08 |
10.08 | 10.00 | 10.08 | 4,836 |
| 23 Apr 19 |
10.08000 -0.02 |
10.14 | 10.00 | 10.10 | 5,736 |
| 18 Apr 19 |
10.10000 +0.08 |
10.16 | 10.02 | 10.02 | 11,803 |
| 17 Apr 19 |
10.02000 -0.14 |
10.20 | 10.00 | 10.06 | 7,101 |
| 16 Apr 19 |
10.16000 -0.04 |
10.28 | 10.16 | 10.20 | 6,511 |
| 15 Apr 19 |
10.20000 -0.20 |
10.42 | 10.20 | 10.38 | 15,063 |
| 12 Apr 19 |
10.40000 +0.28 |
10.44 | 10.12 | 10.14 | 19,202 |
| 11 Apr 19 |
10.12000 +0.12 |
10.44 | 10.02 | 10.02 | 25,188 |
| 10 Apr 19 |
10.00000 +0.13 |
10.08 | 9.87 | 9.87 | 12,317 |
| 09 Apr 19 |
9.87000 +0.21 |
9.87 | 9.63 | 9.66 | 10,797 |
| 08 Apr 19 |
9.66000 +0.10 |
9.66 | 9.54 | 9.54 | 10,953 |
| 05 Apr 19 |
9.56000 +0.13 |
9.61 | 9.41 | 9.43 | 8,679 |
| 04 Apr 19 |
9.43000 -0.08 |
9.61 | 9.43 | 9.60 | 13,382 |
| 03 Apr 19 |
9.51000 -0.20 |
9.71 | 9.51 | 9.71 | 6,788 |
| 02 Apr 19 |
9.71000 -0.07 |
9.78 | 9.67 | 9.75 | 8,956 |
| 01 Apr 19 |
9.78000 +0.37 |
9.78 | 9.36 | 9.40 | 22,415 |
| 29 Mar 19 |
9.41000 -0.26 |
9.68 | 9.41 | 9.68 | 15,189 |
| 28 Mar 19 |
9.67000 +0.06 |
9.67 | 9.53 | 9.53 | 9,137 |
| 27 Mar 19 |
9.61000 +0.03 |
9.61 | 9.54 | 9.58 | 9,805 |
| 26 Mar 19 |
9.58000 -0.13 |
9.72 | 9.40 | 9.72 | 39,601 |
| 25 Mar 19 |
9.71000 -0.23 |
9.89 | 9.32 | 9.89 | 38,858 |
| 22 Mar 19 |
9.94000 -0.08 |
10.02 | 9.92 | 10.00 | 34,176 |
| 21 Mar 19 |
10.02000 -0.02 |
10.06 | 9.94 | 10.04 | 31,838 |
| 20 Mar 19 |
10.04000 -0.18 |
10.24 | 9.93 | 10.22 | 26,171 |
| 19 Mar 19 |
10.22000 +0.12 |
10.22 | 10.08 | 10.10 | 4,492 |
| 18 Mar 19 |
10.10000 +0.11 |
10.14 | 9.98 | 9.98 | 12,119 |
| 15 Mar 19 |
9.99000 -0.03 |
10.02 | 9.94 | 10.00 | 8,607 |
| 14 Mar 19 |
10.02000 -0.02 |
10.04 | 10.00 | 10.04 | 8,571 |
| 13 Mar 19 |
10.04000 +0.00 |
10.04 | 10.00 | 10.04 | 3,906 |
| 12 Mar 19 |
10.04000 -0.02 |
10.06 | 10.00 | 10.06 | 1,836 |
| 11 Mar 19 |
10.06000 -0.10 |
10.18 | 10.00 | 10.18 | 12,197 |
| 08 Mar 19 |
10.16000 -0.12 |
10.22 | 10.02 | 10.22 | 3,231 |
| 07 Mar 19 |
10.28000 +0.22 |
10.28 | 10.02 | 10.08 | 5,882 |
| 06 Mar 19 |
10.06000 -0.10 |
10.16 | 10.00 | 10.16 | 6,735 |
| 05 Mar 19 |
10.16000 -0.08 |
10.24 | 10.06 | 10.16 | 4,353 |
| 04 Mar 19 |
10.24000 +0.00 |
10.32 | 10.20 | 10.24 | 15,560 |
| 01 Mar 19 |
10.24000 +0.14 |
10.24 | 10.10 | 10.10 | 8,973 |
| 28 Feb 19 |
10.10000 +0.06 |
10.14 | 10.00 | 10.04 | 24,342 |
| 27 Feb 19 |
10.04000 +0.02 |
10.06 | 10.02 | 10.02 | 2,283 |
| 26 Feb 19 |
10.02000 -0.16 |
10.18 | 9.93 | 10.18 | 19,158 |
| 25 Feb 19 |
10.18000 +0.02 |
10.26 | 10.06 | 10.08 | 15,333 |
| 22 Feb 19 |
10.16000 -0.14 |
10.34 | 10.04 | 10.30 | 15,512 |
| 21 Feb 19 |
10.30000 -0.24 |
10.58 | 10.26 | 10.56 | 18,052 |
| 20 Feb 19 |
10.54000 -0.04 |
10.56 | 10.44 | 10.52 | 22,530 |
| 19 Feb 19 |
10.58000 +0.12 |
10.68 | 10.42 | 10.56 | 7,782 |
| 18 Feb 19 |
10.46000 +0.26 |
10.46 | 10.18 | 10.18 | 11,116 |
| 15 Feb 19 |
10.20000 +0.04 |
10.26 | 10.16 | 10.16 | 9,553 |
| 14 Feb 19 |
10.16000 -0.04 |
10.30 | 10.14 | 10.20 | 24,695 |
| 13 Feb 19 |
10.20000 +0.00 |
10.28 | 10.18 | 10.20 | 3,772 |
| 12 Feb 19 |
10.20000 +0.02 |
10.22 | 10.16 | 10.18 | 8,926 |
| 11 Feb 19 |
10.18000 +0.12 |
10.34 | 10.08 | 10.08 | 9,126 |
| 08 Feb 19 |
10.06000 -0.28 |
10.36 | 10.02 | 10.36 | 10,404 |
| 07 Feb 19 |
10.34000 +0.40 |
10.40 | 10.08 | 10.08 | 19,945 |
| 06 Feb 19 |
9.94000 -0.58 |
10.60 | 9.93 | 10.52 | 35,310 |
| 05 Feb 19 |
10.52000 -0.14 |
10.70 | 10.44 | 10.70 | 10,952 |
| 04 Feb 19 |
10.66000 +0.06 |
10.78 | 10.60 | 10.60 | 7,165 |
| 01 Feb 19 |
10.60000 -0.30 |
10.92 | 10.60 | 10.92 | 17,794 |
| 31 Jan 19 |
10.90000 +0.22 |
10.94 | 10.70 | 10.70 | 29,415 |
| 30 Jan 19 |
10.68000 +0.14 |
10.80 | 10.56 | 10.62 | 65,610 |
| 29 Jan 19 |
10.54000 +0.00 |
10.60 | 10.52 | 10.58 | 19,895 |
| 28 Jan 19 |
10.54000 +0.20 |
10.96 | 10.46 | 10.46 | 52,171 |
| 25 Jan 19 |
10.34000 -0.04 |
10.80 | 10.14 | 10.40 | 64,413 |
| 24 Jan 19 |
10.38000 +0.10 |
10.40 | 10.24 | 10.32 | 10,272 |
| 23 Jan 19 |
10.28000 -0.02 |
10.36 | 10.10 | 10.24 | 28,476 |
| 22 Jan 19 |
10.30000 +0.35 |
10.50 | 10.20 | 10.20 | 39,916 |
| 21 Jan 19 |
9.95000 +0.07 |
9.98 | 9.90 | 9.90 | 10,235 |
| 18 Jan 19 |
9.88000 +0.00 |
9.90 | 9.82 | 9.88 | 10,537 |
| 17 Jan 19 |
9.88000 -0.05 |
9.95 | 9.79 | 9.94 | 22,275 |
| 16 Jan 19 |
9.93000 +0.18 |
10.00 | 9.75 | 9.75 | 8,484 |
| 15 Jan 19 |
9.75000 -0.02 |
9.77 | 9.55 | 9.77 | 21,072 |
| 14 Jan 19 |
9.77000 -0.10 |
9.93 | 9.71 | 9.93 | 14,228 |
| 11 Jan 19 |
9.87000 +0.21 |
10.00 | 9.66 | 9.67 | 19,212 |
| 10 Jan 19 |
9.66000 +0.00 |
9.67 | 9.48 | 9.67 | 10,446 |
| 09 Jan 19 |
9.66000 -0.11 |
9.80 | 9.48 | 9.77 | 20,449 |
| 08 Jan 19 |
9.77000 +0.60 |
9.93 | 9.20 | 9.20 | 33,383 |
| 07 Jan 19 |
9.17000 +0.28 |
9.17 | 8.91 | 8.91 | 8,964 |
| 04 Jan 19 |
8.89000 +0.26 |
8.96 | 8.63 | 8.63 | 10,730 |
| 03 Jan 19 |
8.63000 -0.10 |
8.74 | 8.62 | 8.73 | 13,442 |
| 02 Jan 19 |
8.73000 +0.01 |
8.83 | 8.58 | 8.72 | 8,562 |
| 31 Dec 18 |
8.72000 +0.14 |
8.88 | 8.60 | 8.60 | 4,951 |
| 28 Dec 18 |
8.58000 +0.38 |
8.73 | 8.25 | 8.25 | 13,577 |
| 27 Dec 18 |
8.20000 -0.05 |
8.30 | 8.20 | 8.27 | 14,962 |
| 24 Dec 18 |
8.25000 -0.01 |
8.32 | 8.20 | 8.26 | 7,904 |
| 21 Dec 18 |
8.26000 -0.27 |
8.47 | 8.23 | 8.47 | 20,961 |
| 20 Dec 18 |
8.53000 -0.17 |
8.85 | 8.48 | 8.65 | 42,598 |
| 19 Dec 18 |
8.70000 -0.17 |
8.90 | 8.67 | 8.87 | 20,549 |
| 18 Dec 18 |
8.87000 -0.11 |
8.98 | 8.80 | 8.98 | 24,603 |
| 17 Dec 18 |
8.98000 -0.01 |
9.14 | 8.86 | 9.14 | 26,376 |
| 14 Dec 18 |
8.99000 -0.11 |
9.11 | 8.95 | 9.10 | 22,386 |
| 13 Dec 18 |
9.10000 -0.08 |
9.18 | 9.00 | 9.18 | 29,613 |
| 12 Dec 18 |
9.18000 +0.55 |
9.19 | 8.63 | 8.64 | 94,953 |
| 11 Dec 18 |
8.63000 +0.05 |
8.73 | 8.57 | 8.58 | 18,154 |
| 10 Dec 18 |
8.58000 -0.11 |
8.67 | 8.50 | 8.50 | 22,796 |
| 07 Dec 18 |
8.69000 +0.54 |
8.69 | 8.20 | 8.20 | 20,769 |
| 06 Dec 18 |
8.15000 -0.70 |
8.87 | 8.13 | 8.86 | 60,717 |
| 05 Dec 18 |
8.85000 -0.16 |
8.88 | 8.81 | 8.85 | 16,765 |
| 04 Dec 18 |
9.01000 -0.18 |
9.20 | 8.76 | 9.19 | 17,320 |
| 03 Dec 18 |
9.19000 +0.12 |
9.21 | 9.01 | 9.14 | 16,863 |
| 30 Nov 18 |
9.07000 +0.37 |
9.07 | 8.65 | 8.70 | 52,565 |
| 29 Nov 18 |
8.70000 +0.37 |
8.70 | 8.33 | 8.33 | 14,846 |
| 28 Nov 18 |
8.33000 +0.03 |
8.33 | 8.30 | 8.30 | 5,231 |
| 27 Nov 18 |
8.30000 -0.01 |
8.35 | 8.29 | 8.31 | 7,028 |
| 26 Nov 18 |
8.31000 +0.00 |
8.32 | 8.28 | 8.29 | 5,323 |
| 23 Nov 18 |
8.31000 +0.08 |
8.39 | 8.18 | 8.19 | 11,050 |
| 22 Nov 18 |
8.23000 -0.07 |
8.31 | 8.15 | 8.30 | 21,460 |
| 21 Nov 18 |
8.30000 -0.04 |
8.38 | 8.22 | 8.36 | 14,381 |
| 20 Nov 18 |
8.34000 -0.11 |
8.46 | 8.25 | 8.45 | 40,319 |
| 19 Nov 18 |
8.45000 +0.08 |
8.49 | 8.35 | 8.37 | 14,211 |
| 16 Nov 18 |
8.37000 +0.10 |
8.40 | 8.26 | 8.26 | 56,638 |
| 15 Nov 18 |
8.27000 -0.13 |
8.41 | 8.18 | 8.40 | 31,899 |
| 14 Nov 18 |
8.40000 +0.01 |
8.40 | 8.34 | 8.39 | 7,435 |
| 13 Nov 18 |
8.39000 +0.05 |
8.40 | 8.23 | 8.35 | 9,287 |
| 12 Nov 18 |
8.34000 -0.18 |
8.64 | 8.30 | 8.52 | 18,973 |
| 09 Nov 18 |
8.52000 -0.05 |
8.61 | 8.50 | 8.59 | 4,970 |
| 08 Nov 18 |
8.57000 +0.15 |
8.64 | 8.41 | 8.41 | 10,886 |
| 07 Nov 18 |
8.42000 +0.07 |
8.42 | 8.35 | 8.35 | 13,034 |
| 06 Nov 18 |
8.35000 -0.30 |
8.59 | 8.06 | 8.59 | 94,719 |
| 05 Nov 18 |
8.65000 -0.09 |
8.83 | 8.64 | 8.74 | 9,211 |
| 02 Nov 18 |
8.74000 -0.23 |
9.04 | 8.71 | 9.00 | 16,573 |
| 01 Nov 18 |
8.97000 +0.03 |
9.00 | 8.94 | 9.00 | 8,156 |
| 31 Oct 18 |
8.94000 +0.31 |
9.08 | 8.69 | 8.69 | 13,001 |
| 30 Oct 18 |
8.63000 +0.08 |
8.80 | 8.54 | 8.54 | 6,718 |
| 29 Oct 18 |
8.55000 +0.05 |
8.61 | 8.16 | 8.50 | 32,322 |
| 26 Oct 18 |
8.50000 -0.13 |
8.64 | 8.40 | 8.64 | 37,711 |
| 25 Oct 18 |
8.63000 -0.01 |
8.69 | 8.34 | 8.55 | 20,849 |
| 24 Oct 18 |
8.64000 -0.20 |
8.85 | 8.60 | 8.82 | 18,236 |
| 23 Oct 18 |
8.84000 -0.20 |
9.11 | 8.84 | 9.02 | 38,909 |
| 22 Oct 18 |
9.04000 +0.02 |
9.15 | 9.04 | 9.04 | 14,598 |
| 19 Oct 18 |
9.02000 -0.26 |
9.28 | 9.02 | 9.25 | 25,174 |
| 18 Oct 18 |
9.28000 +0.01 |
9.34 | 9.25 | 9.29 | 11,037 |
| 17 Oct 18 |
9.27000 -0.11 |
9.48 | 9.24 | 9.48 | 14,456 |
| 16 Oct 18 |
9.38000 +0.28 |
9.38 | 9.08 | 9.08 | 16,834 |
| 15 Oct 18 |
9.10000 +0.08 |
9.15 | 8.96 | 9.04 | 31,530 |
| 12 Oct 18 |
9.02000 +0.14 |
9.25 | 8.92 | 8.92 | 55,435 |
| 11 Oct 18 |
8.88000 -0.32 |
8.99 | 8.30 | 8.83 | 52,753 |
| 10 Oct 18 |
9.20000 -0.65 |
9.85 | 9.20 | 9.80 | 33,045 |
| 09 Oct 18 |
9.85000 -0.25 |
10.18 | 9.65 | 10.12 | 27,530 |
| 08 Oct 18 |
10.10000 -0.84 |
10.80 | 10.08 | 10.72 | 22,807 |
| 05 Oct 18 |
10.94000 -0.32 |
11.30 | 10.46 | 11.28 | 26,420 |
| 04 Oct 18 |
11.26000 -0.06 |
11.32 | 11.24 | 11.32 | 25,787 |
| 03 Oct 18 |
11.32000 +0.04 |
11.42 | 11.30 | 11.42 | 10,743 |
| 02 Oct 18 |
11.28000 +0.06 |
11.32 | 11.20 | 11.22 | 31,140 |
| 01 Oct 18 |
11.22000 +0.12 |
11.38 | 11.08 | 11.10 | 35,601 |
| 28 Sep 18 |
11.10000 -0.06 |
11.40 | 11.10 | 11.18 | 25,260 |
| 27 Sep 18 |
11.16000 +0.04 |
11.16 | 11.02 | 11.12 | 14,847 |
| 26 Sep 18 |
11.12000 +0.14 |
11.12 | 10.96 | 10.98 | 14,018 |
| 25 Sep 18 |
10.98000 +0.08 |
11.06 | 10.86 | 10.90 | 8,839 |
| 24 Sep 18 |
10.90000 -0.20 |
11.08 | 10.80 | 11.08 | 11,267 |
| 21 Sep 18 |
11.10000 +0.16 |
11.12 | 10.84 | 10.94 | 36,592 |
| 20 Sep 18 |
10.94000 +0.10 |
10.96 | 10.84 | 10.90 | 8,644 |
| 19 Sep 18 |
10.84000 +0.14 |
10.84 | 10.72 | 10.74 | 17,971 |
| 18 Sep 18 |
10.70000 +0.00 |
10.74 | 10.62 | 10.62 | 15,354 |
| 17 Sep 18 |
10.70000 +0.00 |
10.74 | 10.70 | 10.70 | 3,036 |
| 14 Sep 18 |
10.70000 -0.02 |
10.78 | 10.70 | 10.72 | 30,962 |
| 13 Sep 18 |
10.72000 +0.02 |
10.76 | 10.58 | 10.58 | 21,439 |
| 12 Sep 18 |
10.70000 +0.04 |
10.72 | 10.66 | 10.66 | 6,548 |
| 11 Sep 18 |
10.66000 -0.04 |
10.72 | 10.64 | 10.64 | 5,462 |
| 10 Sep 18 |
10.70000 +0.04 |
10.76 | 10.64 | 10.64 | 26,910 |
| 07 Sep 18 |
10.66000 +0.16 |
10.70 | 10.52 | 10.52 | 12,870 |
| 06 Sep 18 |
10.50000 +0.00 |
10.80 | 10.44 | 10.50 | 28,287 |
| 05 Sep 18 |
10.50000 +0.18 |
10.50 | 10.26 | 10.32 | 102,609 |
| 04 Sep 18 |
10.32000 +0.12 |
10.36 | 10.18 | 10.20 | 22,177 |
| 03 Sep 18 |
10.20000 +0.08 |
10.20 | 10.12 | 10.12 | 24,784 |
| 31 Aug 18 |
10.12000 +0.04 |
10.22 | 10.08 | 10.10 | 25,383 |
| 30 Aug 18 |
10.08000 -0.18 |
10.28 | 10.08 | 10.26 | 47,184 |
| 29 Aug 18 |
10.26000 +0.08 |
10.26 | 10.16 | 10.16 | 16,141 |
| 28 Aug 18 |
10.18000 +0.04 |
10.22 | 10.10 | 10.10 | 38,457 |
| 27 Aug 18 |
10.14000 +0.06 |
10.20 | 10.08 | 10.08 | 59,492 |
| 24 Aug 18 |
10.08000 +0.02 |
10.14 | 10.08 | 10.08 | 4,754 |
| 23 Aug 18 |
10.06000 +0.07 |
10.14 | 9.99 | 10.00 | 9,006 |
| 22 Aug 18 |
9.99000 +0.03 |
10.02 | 9.96 | 9.97 | 6,327 |
| 21 Aug 18 |
9.96000 +0.00 |
9.98 | 9.92 | 9.96 | 10,209 |
| 20 Aug 18 |
9.96000 +0.06 |
10.02 | 9.90 | 9.90 | 8,452 |
| 17 Aug 18 |
9.90000 +0.10 |
9.90 | 9.70 | 9.84 | 8,606 |
| 16 Aug 18 |
9.80000 +0.14 |
9.80 | 9.53 | 9.66 | 13,976 |
| 15 Aug 18 |
9.66000 -0.06 |
9.72 | 9.52 | 9.72 | 6,899 |
| 14 Aug 18 |
9.72000 -0.03 |
9.77 | 9.66 | 9.75 | 3,806 |
| 13 Aug 18 |
9.75000 -0.17 |
9.94 | 9.75 | 9.94 | 8,137 |
| 10 Aug 18 |
9.92000 -0.02 |
9.95 | 9.88 | 9.94 | 5,871 |
| 09 Aug 18 |
9.94000 -0.01 |
9.97 | 9.90 | 9.97 | 6,015 |
| 08 Aug 18 |
9.95000 -0.11 |
10.06 | 9.90 | 10.06 | 6,410 |
| 07 Aug 18 |
10.06000 +0.19 |
10.08 | 9.95 | 9.95 | 4,648 |
| 06 Aug 18 |
9.87000 -0.35 |
10.28 | 9.87 | 10.20 | 10,187 |
| 03 Aug 18 |
10.22000 -0.16 |
10.42 | 10.22 | 10.38 | 12,744 |
| 02 Aug 18 |
10.38000 +0.08 |
10.38 | 10.30 | 10.32 | 6,986 |
| 01 Aug 18 |
10.30000 +0.00 |
10.30 | 10.16 | 10.30 | 9,539 |
| 31 Jul 18 |
10.30000 +0.00 |
10.38 | 10.26 | 10.26 | 15,572 |
| 30 Jul 18 |
10.30000 +0.04 |
10.40 | 10.22 | 10.26 | 22,155 |
| 27 Jul 18 |
10.26000 +0.12 |
10.34 | 10.16 | 10.16 | 10,358 |
| 26 Jul 18 |
10.14000 +0.06 |
10.22 | 10.00 | 10.10 | 18,428 |
| 25 Jul 18 |
10.08000 +0.09 |
10.08 | 9.98 | 10.00 | 6,344 |
| 24 Jul 18 |
9.99000 -0.07 |
10.06 | 9.98 | 10.06 | 4,611 |
| 23 Jul 18 |
10.06000 -0.18 |
10.26 | 10.06 | 10.26 | 4,472 |
| 20 Jul 18 |
10.24000 +0.00 |
10.24 | 10.14 | 10.24 | 11,765 |
| 19 Jul 18 |
10.24000 -0.12 |
10.32 | 10.00 | 10.32 | 11,255 |
| 18 Jul 18 |
10.36000 +0.36 |
10.36 | 9.93 | 10.00 | 20,394 |
| 17 Jul 18 |
10.00000 -0.12 |
10.14 | 10.00 | 10.14 | 6,738 |
| 16 Jul 18 |
10.12000 -0.16 |
10.30 | 10.12 | 10.26 | 7,406 |
| 13 Jul 18 |
10.28000 +0.14 |
10.30 | 10.08 | 10.14 | 13,330 |
| 12 Jul 18 |
10.14000 +0.04 |
10.16 | 10.04 | 10.06 | 8,849 |
| 11 Jul 18 |
10.10000 -0.02 |
10.18 | 10.02 | 10.12 | 14,338 |
| 10 Jul 18 |
10.12000 +0.02 |
10.14 | 9.99 | 10.10 | 9,684 |
| 09 Jul 18 |
10.10000 +0.06 |
10.14 | 9.98 | 10.04 | 18,581 |
| 06 Jul 18 |
10.04000 +0.17 |
10.04 | 9.87 | 9.87 | 6,910 |
| 05 Jul 18 |
9.87000 +0.07 |
9.87 | 9.78 | 9.81 | 27,770 |
| 04 Jul 18 |
9.80000 -0.14 |
9.92 | 9.77 | 9.92 | 20,640 |
| 03 Jul 18 |
9.94000 -0.16 |
10.10 | 9.80 | 10.10 | 19,122 |
| 02 Jul 18 |
10.10000 -0.06 |
10.14 | 9.50 | 10.14 | 50,268 |
| 29 Jun 18 |
10.16000 +0.06 |
10.18 | 10.10 | 10.10 | 6,104 |
| 28 Jun 18 |
10.10000 +0.02 |
10.12 | 10.06 | 10.08 | 12,950 |
| 27 Jun 18 |
10.08000 -0.12 |
10.16 | 10.04 | 10.12 | 26,349 |
| 26 Jun 18 |
10.20000 -0.20 |
10.40 | 10.14 | 10.40 | 13,537 |
| 25 Jun 18 |
10.40000 -0.12 |
10.60 | 10.34 | 10.60 | 8,136 |
| 22 Jun 18 |
10.52000 +0.02 |
10.58 | 10.46 | 10.50 | 43,006 |
| 21 Jun 18 |
10.50000 -0.02 |
10.66 | 10.50 | 10.56 | 16,252 |
| 20 Jun 18 |
10.52000 +0.00 |
10.66 | 10.52 | 10.54 | 30,670 |
| 19 Jun 18 |
10.52000 -0.10 |
10.64 | 10.50 | 10.60 | 12,666 |
| 18 Jun 18 |
10.62000 +0.06 |
10.70 | 10.56 | 10.60 | 26,958 |
| 15 Jun 18 |
10.56000 +0.06 |
10.66 | 10.50 | 10.50 | 32,000 |
| 14 Jun 18 |
10.50000 +0.10 |
10.54 | 10.40 | 10.40 | 27,569 |
| 13 Jun 18 |
10.40000 -0.16 |
10.66 | 10.24 | 10.66 | 113,738 |
| 12 Jun 18 |
10.56000 -0.10 |
10.70 | 10.50 | 10.66 | 10,791 |
| 11 Jun 18 |
10.66000 +0.20 |
10.66 | 10.46 | 10.48 | 18,533 |
| 08 Jun 18 |
10.46000 +0.12 |
10.46 | 10.30 | 10.34 | 5,704 |
| 07 Jun 18 |
10.34000 -0.20 |
10.56 | 10.34 | 10.54 | 17,868 |
| 06 Jun 18 |
10.54000 +0.04 |
10.64 | 10.52 | 10.54 | 13,448 |
| 05 Jun 18 |
10.50000 +0.16 |
10.54 | 10.32 | 10.36 | 17,654 |
| 04 Jun 18 |
10.34000 -0.16 |
10.50 | 10.34 | 10.50 | 13,187 |
| 01 Jun 18 |
10.50000 +0.06 |
10.50 | 10.34 | 10.48 | 16,382 |
| 31 May 18 |
10.44000 +0.28 |
10.44 | 10.18 | 10.20 | 53,387 |
| 30 May 18 |
10.16000 +0.16 |
10.20 | 10.00 | 10.00 | 16,968 |
| 29 May 18 |
10.00000 -0.04 |
10.06 | 9.96 | 10.04 | 31,046 |
| 28 May 18 |
10.04000 +0.05 |
10.08 | 10.00 | 10.00 | 3,769 |
| 25 May 18 |
9.99000 -0.03 |
10.08 | 9.98 | 10.04 | 8,174 |
| 24 May 18 |
10.02000 -0.02 |
10.06 | 9.99 | 10.04 | 8,003 |
| 23 May 18 |
10.04000 +0.04 |
10.04 | 9.98 | 10.04 | 13,302 |
| 22 May 18 |
10.00000 +0.03 |
10.06 | 9.98 | 9.98 | 8,227 |
| 21 May 18 |
9.97000 -0.03 |
10.00 | 9.91 | 10.00 | 14,497 |
| 18 May 18 |
10.00000 -0.02 |
10.08 | 9.96 | 10.00 | 13,498 |
| 17 May 18 |
10.02000 +0.04 |
10.06 | 9.98 | 10.00 | 7,421 |
| 16 May 18 |
9.98000 +0.02 |
10.00 | 9.92 | 9.92 | 25,001 |
| 15 May 18 |
9.96000 +0.06 |
10.00 | 9.90 | 9.90 | 19,090 |
| 14 May 18 |
9.90000 +0.02 |
9.98 | 9.83 | 9.90 | 12,242 |
| 11 May 18 |
9.88000 -0.06 |
9.93 | 9.87 | 9.92 | 8,398 |
| 10 May 18 |
9.94000 -0.06 |
9.98 | 9.94 | 9.96 | 5,997 |
| 09 May 18 |
10.00000 +0.04 |
10.00 | 9.93 | 9.98 | 10,891 |
| 08 May 18 |
9.96000 +0.00 |
10.00 | 9.90 | 9.94 | 57,351 |
| 07 May 18 |
9.96000 +0.14 |
10.00 | 9.88 | 9.90 | 17,605 |
| 04 May 18 |
9.82000 -0.18 |
10.00 | 9.82 | 9.99 | 33,094 |
| 03 May 18 |
10.00000 +0.15 |
10.12 | 9.90 | 9.90 | 222,968 |
| 02 May 18 |
9.85000 -0.14 |
10.08 | 9.84 | 10.00 | 26,558 |
| 30 Apr 18 |
9.99000 +0.04 |
10.00 | 9.79 | 10.00 | 14,257 |
| 27 Apr 18 |
9.95000 +0.25 |
10.00 | 9.65 | 9.70 | 27,604 |
| 26 Apr 18 |
9.70000 -0.19 |
9.89 | 9.55 | 9.89 | 54,184 |
| 25 Apr 18 |
9.89000 -0.10 |
10.00 | 9.85 | 10.00 | 30,182 |
| 24 Apr 18 |
9.99000 +0.09 |
10.00 | 9.88 | 9.95 | 24,211 |
| 23 Apr 18 |
9.90000 -0.10 |
10.00 | 9.89 | 10.00 | 25,693 |
| 20 Apr 18 |
10.00000 -0.10 |
10.12 | 9.98 | 10.10 | 21,497 |
| 19 Apr 18 |
10.10000 +0.00 |
10.12 | 10.08 | 10.10 | 6,484 |
| 18 Apr 18 |
10.10000 -0.10 |
10.20 | 10.10 | 10.20 | 14,879 |
| 17 Apr 18 |
10.20000 +0.12 |
10.20 | 10.08 | 10.08 | 6,185 |
| 16 Apr 18 |
10.08000 -0.14 |
10.18 | 10.08 | 10.12 | 4,512 |
| 13 Apr 18 |
10.22000 +0.10 |
10.24 | 10.08 | 10.16 | 17,000 |
| 12 Apr 18 |
10.12000 -0.14 |
10.26 | 10.12 | 10.26 | 8,262 |
| 11 Apr 18 |
10.26000 +0.12 |
10.26 | 10.10 | 10.14 | 5,038 |
| 10 Apr 18 |
10.14000 -0.06 |
10.20 | 10.08 | 10.18 | 8,513 |
| 09 Apr 18 |
10.20000 +0.02 |
10.20 | 10.02 | 10.18 | 10,508 |
| 06 Apr 18 |
10.18000 +0.04 |
10.26 | 10.14 | 10.14 | 21,717 |
| 05 Apr 18 |
10.14000 +0.06 |
10.16 | 10.10 | 10.14 | 6,003 |
| 04 Apr 18 |
10.08000 +0.00 |
10.10 | 10.00 | 10.08 | 11,013 |
| 03 Apr 18 |
10.08000 -0.08 |
10.14 | 10.04 | 10.12 | 12,584 |
| 29 Mar 18 |
10.16000 +0.06 |
10.16 | 10.08 | 10.12 | 23,314 |
| 28 Mar 18 |
10.10000 -0.16 |
10.26 | 10.04 | 10.26 | 21,507 |
| 27 Mar 18 |
10.26000 +0.06 |
10.34 | 10.20 | 10.22 | 9,104 |
| 26 Mar 18 |
10.20000 -0.24 |
10.42 | 10.12 | 10.42 | 18,498 |
| 23 Mar 18 |
10.44000 -0.02 |
10.46 | 10.06 | 10.46 | 46,530 |
| 22 Mar 18 |
10.46000 -0.04 |
10.50 | 10.36 | 10.50 | 12,678 |
| 21 Mar 18 |
10.50000 +0.10 |
10.50 | 10.34 | 10.42 | 21,093 |
| 20 Mar 18 |
10.40000 +0.00 |
10.42 | 10.36 | 10.40 | 10,121 |
| 19 Mar 18 |
10.40000 -0.04 |
10.50 | 10.40 | 10.46 | 16,244 |
| 16 Mar 18 |
10.44000 -0.14 |
10.52 | 10.44 | 10.50 | 11,341 |
| 15 Mar 18 |
10.58000 +0.00 |
10.60 | 10.48 | 10.58 | 18,014 |
| 14 Mar 18 |
10.58000 -0.06 |
10.66 | 10.48 | 10.66 | 22,414 |
| 13 Mar 18 |
10.64000 -0.08 |
10.80 | 10.60 | 10.72 | 15,363 |
| 12 Mar 18 |
10.72000 +0.30 |
10.72 | 10.48 | 10.56 | 105,912 |
| 09 Mar 18 |
10.42000 +0.14 |
10.52 | 10.30 | 10.30 | 40,982 |
| 08 Mar 18 |
10.28000 -0.18 |
10.60 | 10.00 | 10.50 | 40,426 |
| 07 Mar 18 |
10.46000 -0.22 |
10.70 | 10.46 | 10.70 | 24,756 |
| 06 Mar 18 |
10.68000 +0.04 |
10.74 | 10.66 | 10.66 | 19,239 |
| 05 Mar 18 |
10.64000 +0.20 |
10.68 | 10.40 | 10.42 | 18,044 |
| 02 Mar 18 |
10.44000 -0.22 |
10.66 | 10.40 | 10.66 | 17,120 |
| 01 Mar 18 |
10.66000 -0.04 |
10.76 | 10.60 | 10.70 | 41,179 |
| 28 Feb 18 |
10.70000 +0.00 |
10.74 | 10.64 | 10.66 | 33,209 |
| 27 Feb 18 |
10.70000 +0.00 |
10.70 | 10.60 | 10.68 | 10,499 |
| 26 Feb 18 |
10.70000 +0.06 |
10.70 | 10.44 | 10.62 | 12,137 |
| 23 Feb 18 |
10.64000 -0.06 |
10.70 | 10.58 | 10.70 | 10,409 |
| 22 Feb 18 |
10.70000 +0.00 |
10.72 | 10.40 | 10.72 | 18,097 |
| 21 Feb 18 |
10.70000 -0.06 |
10.78 | 10.64 | 10.78 | 3,633 |
| 20 Feb 18 |
10.76000 +0.00 |
10.80 | 10.66 | 10.80 | 9,150 |
| 19 Feb 18 |
10.76000 -0.04 |
10.82 | 10.74 | 10.80 | 32,528 |
| 16 Feb 18 |
10.80000 +0.10 |
10.84 | 10.70 | 10.76 | 36,783 |
| 15 Feb 18 |
10.70000 +0.04 |
10.72 | 10.64 | 10.70 | 31,489 |
| 14 Feb 18 |
10.66000 +0.04 |
10.70 | 10.62 | 10.64 | 45,456 |
| 13 Feb 18 |
10.62000 +0.06 |
10.62 | 10.42 | 10.56 | 144,955 |
| 12 Feb 18 |
10.56000 +0.04 |
10.56 | 10.40 | 10.54 | 10,759 |
| 09 Feb 18 |
10.52000 -0.08 |
10.52 | 10.30 | 10.44 | 37,962 |
| 08 Feb 18 |
10.60000 -0.04 |
10.60 | 10.42 | 10.60 | 23,376 |
| 07 Feb 18 |
10.64000 +0.30 |
10.70 | 10.28 | 10.32 | 21,493 |
| 06 Feb 18 |
10.34000 -0.14 |
10.34 | 10.00 | 10.00 | 102,353 |
| 05 Feb 18 |
10.48000 -0.06 |
10.50 | 9.83 | 10.50 | 49,139 |
| 02 Feb 18 |
10.54000 -0.26 |
10.80 | 10.48 | 10.80 | 22,987 |
| 01 Feb 18 |
10.80000 +0.24 |
10.86 | 10.58 | 10.58 | 38,891 |
| 31 Jan 18 |
10.56000 -0.08 |
10.72 | 10.44 | 10.70 | 40,076 |
| 30 Jan 18 |
10.64000 -0.10 |
10.72 | 10.62 | 10.72 | 12,604 |
| 29 Jan 18 |
10.74000 -0.02 |
10.80 | 10.74 | 10.74 | 10,912 |
| 26 Jan 18 |
10.76000 -0.04 |
10.90 | 10.72 | 10.80 | 18,240 |
| 25 Jan 18 |
10.80000 -0.02 |
10.90 | 10.76 | 10.82 | 18,759 |
| 24 Jan 18 |
10.82000 -0.04 |
10.90 | 10.78 | 10.86 | 17,449 |
| 23 Jan 18 |
10.86000 +0.24 |
10.94 | 10.66 | 10.82 | 87,233 |
| 22 Jan 18 |
10.62000 -0.14 |
10.76 | 10.60 | 10.76 | 30,526 |
| 19 Jan 18 |
10.76000 +0.06 |
10.80 | 10.64 | 10.72 | 9,438 |
| 18 Jan 18 |
10.70000 -0.10 |
10.84 | 10.66 | 10.80 | 37,361 |
| 17 Jan 18 |
10.80000 -0.06 |
10.94 | 10.76 | 10.84 | 38,087 |
| 16 Jan 18 |
10.86000 +0.16 |
10.86 | 10.70 | 10.76 | 33,563 |
| 15 Jan 18 |
10.70000 +0.12 |
10.74 | 10.54 | 10.60 | 31,754 |
| 12 Jan 18 |
10.58000 +0.00 |
10.58 | 10.40 | 10.56 | 14,096 |
| 11 Jan 18 |
10.58000 +0.00 |
10.64 | 10.52 | 10.60 | 8,298 |
| 10 Jan 18 |
10.58000 +0.12 |
10.60 | 10.46 | 10.60 | 18,187 |
| 09 Jan 18 |
10.46000 +0.02 |
10.48 | 10.40 | 10.44 | 12,378 |
| 08 Jan 18 |
10.44000 -0.02 |
10.48 | 10.36 | 10.48 | 31,611 |
| 05 Jan 18 |
10.46000 -0.08 |
10.60 | 10.46 | 10.54 | 17,808 |
| 04 Jan 18 |
10.54000 -0.02 |
10.58 | 10.48 | 10.54 | 17,067 |
| 03 Jan 18 |
10.56000 +0.14 |
10.70 | 10.32 | 10.46 | 38,043 |
| 02 Jan 18 |
10.42000 +0.17 |
10.46 | 10.20 | 10.28 | 18,338 |
| 29 Dec 17 |
10.25000 -0.17 |
10.45 | 10.16 | 10.45 | 14,793 |
| 28 Dec 17 |
10.42000 +0.03 |
10.46 | 10.38 | 10.39 | 20,320 |
| 27 Dec 17 |
10.39000 +0.15 |
10.39 | 10.23 | 10.24 | 18,785 |
| 22 Dec 17 |
10.24000 +0.06 |
10.26 | 10.16 | 10.19 | 12,512 |
| 21 Dec 17 |
10.18000 -0.06 |
10.29 | 10.18 | 10.28 | 20,775 |
| 20 Dec 17 |
10.24000 -0.07 |
10.32 | 10.24 | 10.31 | 12,125 |
| 19 Dec 17 |
10.31000 +0.08 |
10.31 | 10.25 | 10.26 | 18,206 |
| 18 Dec 17 |
10.23000 +0.08 |
10.30 | 10.12 | 10.15 | 30,888 |
| 15 Dec 17 |
10.15000 -0.04 |
10.20 | 10.09 | 10.19 | 38,085 |
| 14 Dec 17 |
10.19000 +0.07 |
10.33 | 10.13 | 10.16 | 50,338 |
| 13 Dec 17 |
10.12000 +0.26 |
10.26 | 9.95 | 9.97 | 73,880 |
| 12 Dec 17 |
9.86000 +0.01 |
9.91 | 9.83 | 9.86 | 17,459 |
| 11 Dec 17 |
9.85000 -0.04 |
9.89 | 9.81 | 9.86 | 7,624 |
| 08 Dec 17 |
9.89000 +0.07 |
9.94 | 9.82 | 9.82 | 12,041 |
| 07 Dec 17 |
9.82000 +0.04 |
9.87 | 9.78 | 9.78 | 6,849 |
| 06 Dec 17 |
9.78000 -0.12 |
9.94 | 9.78 | 9.94 | 7,273 |
| 05 Dec 17 |
9.90000 -0.01 |
9.93 | 9.84 | 9.91 | 11,775 |
| 04 Dec 17 |
9.91000 +0.07 |
9.91 | 9.83 | 9.83 | 10,139 |
| 01 Dec 17 |
9.84000 +0.01 |
9.95 | 9.81 | 9.84 | 15,003 |
| 30 Nov 17 |
9.83000 +0.04 |
9.84 | 9.76 | 9.79 | 22,896 |
| 29 Nov 17 |
9.79000 -0.06 |
9.85 | 9.75 | 9.85 | 9,030 |
| 28 Nov 17 |
9.85000 +0.06 |
9.87 | 9.79 | 9.80 | 56,541 |
| 27 Nov 17 |
9.79000 +0.04 |
9.82 | 9.74 | 9.75 | 11,053 |
| 24 Nov 17 |
9.75000 +0.09 |
9.78 | 9.63 | 9.65 | 56,550 |
| 23 Nov 17 |
9.66000 -0.02 |
9.75 | 9.65 | 9.70 | 14,072 |
| 22 Nov 17 |
9.68000 -0.11 |
9.82 | 9.46 | 9.80 | 28,693 |
| 21 Nov 17 |
9.79000 +0.00 |
9.80 | 9.75 | 9.78 | 44,212 |
| 20 Nov 17 |
9.79000 -0.08 |
9.83 | 9.76 | 9.76 | 25,653 |
| 17 Nov 17 |
9.87000 +0.08 |
9.88 | 9.77 | 9.79 | 15,154 |
| 16 Nov 17 |
9.79000 +0.03 |
9.82 | 9.77 | 9.78 | 14,972 |
| 15 Nov 17 |
9.76000 -0.07 |
9.87 | 9.76 | 9.85 | 22,993 |
| 14 Nov 17 |
9.83000 -0.06 |
9.90 | 9.82 | 9.89 | 14,800 |
| 13 Nov 17 |
9.89000 +0.01 |
10.00 | 9.82 | 9.95 | 47,455 |
| 10 Nov 17 |
9.88000 +0.03 |
9.89 | 9.76 | 9.82 | 31,597 |
| 09 Nov 17 |
9.85000 -0.05 |
9.90 | 9.84 | 9.90 | 10,159 |
| 08 Nov 17 |
9.90000 +0.07 |
9.90 | 9.74 | 9.86 | 29,595 |
| 07 Nov 17 |
9.83000 +0.68 |
9.85 | 9.51 | 9.51 | 158,242 |
| 06 Nov 17 |
9.15000 -0.03 |
9.18 | 9.11 | 9.15 | 14,634 |
| 03 Nov 17 |
9.18000 -0.04 |
9.25 | 9.13 | 9.22 | 15,943 |
| 02 Nov 17 |
9.22000 -0.14 |
9.38 | 9.15 | 9.38 | 19,620 |
| 01 Nov 17 |
9.36000 -0.10 |
9.49 | 9.36 | 9.49 | 9,945 |
| 31 Oct 17 |
9.46000 +0.06 |
9.50 | 9.39 | 9.39 | 10,625 |
| 30 Oct 17 |
9.40000 -0.02 |
9.44 | 9.31 | 9.31 | 13,147 |
| 27 Oct 17 |
9.42000 +0.00 |
9.44 | 9.38 | 9.43 | 10,283 |
| 26 Oct 17 |
9.42000 +0.14 |
9.45 | 9.28 | 9.28 | 10,844 |
| 25 Oct 17 |
9.28000 +0.18 |
9.33 | 9.10 | 9.10 | 69,938 |
| 24 Oct 17 |
9.10000 -0.04 |
9.30 | 9.10 | 9.15 | 29,907 |
| 23 Oct 17 |
9.14000 +0.05 |
9.30 | 9.05 | 9.09 | 19,654 |
| 20 Oct 17 |
9.09000 -0.24 |
9.33 | 9.00 | 9.31 | 36,058 |
| 19 Oct 17 |
9.33000 -0.11 |
9.41 | 9.33 | 9.41 | 8,518 |
| 18 Oct 17 |
9.44000 +0.00 |
9.46 | 9.42 | 9.44 | 23,058 |
| 17 Oct 17 |
9.44000 -0.15 |
9.51 | 9.42 | 9.50 | 22,687 |
| 16 Oct 17 |
9.59000 -0.04 |
9.63 | 9.56 | 9.62 | 11,797 |
| 13 Oct 17 |
9.63000 +0.00 |
9.67 | 9.58 | 9.63 | 14,750 |
| 12 Oct 17 |
9.63000 +0.02 |
9.64 | 9.57 | 9.61 | 8,206 |
| 11 Oct 17 |
9.61000 -0.04 |
9.66 | 9.57 | 9.65 | 9,960 |
| 10 Oct 17 |
9.65000 +0.06 |
9.68 | 9.59 | 9.59 | 13,375 |
| 09 Oct 17 |
9.59000 -0.03 |
9.62 | 9.55 | 9.59 | 22,328 |
| 06 Oct 17 |
9.62000 -0.10 |
9.70 | 9.59 | 9.70 | 172,452 |
| 05 Oct 17 |
9.72000 -0.14 |
9.84 | 9.64 | 9.83 | 14,725 |
| 04 Oct 17 |
9.86000 +0.18 |
9.86 | 9.64 | 9.68 | 9,520 |
| 03 Oct 17 |
9.68000 +0.07 |
9.71 | 9.60 | 9.61 | 72,080 |
| 02 Oct 17 |
9.61000 +0.01 |
9.77 | 9.58 | 9.62 | 18,280 |
| 29 Sep 17 |
9.60000 +0.00 |
9.70 | 9.58 | 9.60 | 13,202 |
| 28 Sep 17 |
9.60000 +0.00 |
9.62 | 9.59 | 9.60 | 9,337 |
| 27 Sep 17 |
9.60000 -0.03 |
9.65 | 9.60 | 9.63 | 8,607 |
| 26 Sep 17 |
9.63000 +0.00 |
9.68 | 9.63 | 9.63 | 8,261 |
| 25 Sep 17 |
9.63000 -0.02 |
9.71 | 9.60 | 9.65 | 22,210 |
| 22 Sep 17 |
9.65000 -0.03 |
9.70 | 9.62 | 9.68 | 169,070 |
| 21 Sep 17 |
9.68000 -0.05 |
9.73 | 9.67 | 9.72 | 6,614 |
| 20 Sep 17 |
9.73000 +0.01 |
9.77 | 9.65 | 9.72 | 399,493 |
| 19 Sep 17 |
9.72000 +0.21 |
9.77 | 9.51 | 9.51 | 30,584 |
| 18 Sep 17 |
9.51000 -0.03 |
9.54 | 9.46 | 9.54 | 7,019 |
| 15 Sep 17 |
9.54000 +0.11 |
9.54 | 9.40 | 9.40 | 7,056 |
| 14 Sep 17 |
9.43000 -0.16 |
9.59 | 9.32 | 9.52 | 11,815 |
| 13 Sep 17 |
9.59000 +0.25 |
9.59 | 9.34 | 9.34 | 49,129 |
| 12 Sep 17 |
9.34000 -0.16 |
9.55 | 9.29 | 9.50 | 13,200 |
| 11 Sep 17 |
9.50000 -0.09 |
9.61 | 9.50 | 9.56 | 5,995 |
| 08 Sep 17 |
9.59000 +0.08 |
9.59 | 9.51 | 9.52 | 54,726 |
| 07 Sep 17 |
9.51000 -0.05 |
9.57 | 9.40 | 9.55 | 7,342 |
| 06 Sep 17 |
9.56000 +0.19 |
9.56 | 9.38 | 9.38 | 7,051 |
| 05 Sep 17 |
9.37000 +0.03 |
9.40 | 9.33 | 9.34 | 12,193 |
| 04 Sep 17 |
9.34000 +0.10 |
9.42 | 9.22 | 9.24 | 9,752 |
| 01 Sep 17 |
9.24000 +0.08 |
9.24 | 9.16 | 9.17 | 21,667 |
| 31 Aug 17 |
9.16000 -0.11 |
9.31 | 9.16 | 9.27 | 18,475 |
| 30 Aug 17 |
9.27000 -0.03 |
9.55 | 9.27 | 9.30 | 12,341 |
| 29 Aug 17 |
9.30000 -0.01 |
9.34 | 9.24 | 9.30 | 182,078 |
| 28 Aug 17 |
9.31000 -0.12 |
9.43 | 9.30 | 9.43 | 27,141 |
| 25 Aug 17 |
9.43000 -0.02 |
9.48 | 9.43 | 9.45 | 5,310 |
| 24 Aug 17 |
9.45000 -0.17 |
9.63 | 9.44 | 9.62 | 7,109 |
| 23 Aug 17 |
9.62000 -0.02 |
9.65 | 9.62 | 9.64 | 12,280 |
| 22 Aug 17 |
9.64000 +0.07 |
9.64 | 9.50 | 9.57 | 12,875 |
| 21 Aug 17 |
9.57000 +0.00 |
9.64 | 9.51 | 9.58 | 6,823 |
| 18 Aug 17 |
9.57000 -0.16 |
9.74 | 9.56 | 9.70 | 12,381 |
| 17 Aug 17 |
9.73000 +0.12 |
9.73 | 9.62 | 9.63 | 10,130 |
| 16 Aug 17 |
9.61000 -0.03 |
9.65 | 9.60 | 9.65 | 2,380 |
| 15 Aug 17 |
9.64000 +0.12 |
9.64 | 9.53 | 9.53 | 8,780 |
| 14 Aug 17 |
9.52000 +0.04 |
9.53 | 9.46 | 9.49 | 5,778 |
| 11 Aug 17 |
9.48000 -0.05 |
9.54 | 9.39 | 9.53 | 12,537 |
| 10 Aug 17 |
9.53000 -0.05 |
9.59 | 9.49 | 9.54 | 11,787 |
| 09 Aug 17 |
9.58000 -0.01 |
9.58 | 9.50 | 9.57 | 7,972 |
| 08 Aug 17 |
9.59000 +0.08 |
9.60 | 9.47 | 9.51 | 12,531 |
| 07 Aug 17 |
9.51000 +0.01 |
9.60 | 9.50 | 9.56 | 6,326 |
| 04 Aug 17 |
9.50000 -0.09 |
9.60 | 9.46 | 9.60 | 7,960 |
| 03 Aug 17 |
9.59000 +0.02 |
9.64 | 9.55 | 9.58 | 8,956 |
| 02 Aug 17 |
9.57000 +0.09 |
9.67 | 9.48 | 9.48 | 113,020 |
| 01 Aug 17 |
9.48000 +0.07 |
9.55 | 9.41 | 9.41 | 20,175 |
| 31 Jul 17 |
9.41000 -0.09 |
9.50 | 9.37 | 9.49 | 11,792 |
| 28 Jul 17 |
9.50000 +0.04 |
9.52 | 9.40 | 9.47 | 16,349 |
| 27 Jul 17 |
9.46000 +0.15 |
9.70 | 9.30 | 9.38 | 40,462 |
| 26 Jul 17 |
9.31000 +0.27 |
9.39 | 9.10 | 9.10 | 19,036 |
| 25 Jul 17 |
9.04000 -0.12 |
9.15 | 8.97 | 9.15 | 68,381 |
| 24 Jul 17 |
9.16000 -0.12 |
9.28 | 9.11 | 9.28 | 17,771 |
| 21 Jul 17 |
9.28000 +0.00 |
9.32 | 9.25 | 9.28 | 14,673 |
| 20 Jul 17 |
9.28000 +0.09 |
9.36 | 9.18 | 9.19 | 16,542 |
| 19 Jul 17 |
9.19000 -0.10 |
9.29 | 9.18 | 9.29 | 14,345 |
| 18 Jul 17 |
9.29000 +0.00 |
9.32 | 9.28 | 9.29 | 6,993 |
| 17 Jul 17 |
9.29000 +0.00 |
9.33 | 9.27 | 9.30 | 13,376 |
| 14 Jul 17 |
9.29000 +0.00 |
9.31 | 9.27 | 9.29 | 5,991 |
| 13 Jul 17 |
9.29000 +0.04 |
9.29 | 9.23 | 9.23 | 87,756 |
| 12 Jul 17 |
9.25000 -0.01 |
9.31 | 9.24 | 9.30 | 24,074 |
| 11 Jul 17 |
9.26000 -0.14 |
9.40 | 9.26 | 9.38 | 26,410 |
| 10 Jul 17 |
9.40000 +0.11 |
9.40 | 9.30 | 9.33 | 7,331 |
| 07 Jul 17 |
9.29000 +0.00 |
9.29 | 9.13 | 9.29 | 17,237 |
| 06 Jul 17 |
9.29000 -0.16 |
9.45 | 9.20 | 9.45 | 18,412 |
| 05 Jul 17 |
9.45000 +0.09 |
9.45 | 9.27 | 9.34 | 10,507 |
| 04 Jul 17 |
9.36000 -0.06 |
9.43 | 9.32 | 9.42 | 6,619 |
| 03 Jul 17 |
9.42000 +0.11 |
9.50 | 9.24 | 9.50 | 18,237 |
| 30 Jun 17 |
9.31000 -0.25 |
9.56 | 9.23 | 9.55 | 25,337 |
| 29 Jun 17 |
9.56000 -0.17 |
9.77 | 9.55 | 9.77 | 10,298 |
| 28 Jun 17 |
9.73000 +0.00 |
9.80 | 9.68 | 9.68 | 24,132 |
| 27 Jun 17 |
9.73000 +0.03 |
9.80 | 9.67 | 9.70 | 21,134 |
| 26 Jun 17 |
9.70000 +0.18 |
9.80 | 9.60 | 9.60 | 62,852 |
| 23 Jun 17 |
9.52000 -0.09 |
9.64 | 9.49 | 9.63 | 7,618 |
| 22 Jun 17 |
9.61000 +0.00 |
9.65 | 9.55 | 9.61 | 9,149 |
| 21 Jun 17 |
9.61000 +0.00 |
9.62 | 9.55 | 9.61 | 12,362 |
| 20 Jun 17 |
9.61000 +0.11 |
9.62 | 9.53 | 9.58 | 19,255 |
| 19 Jun 17 |
9.50000 +0.34 |
9.63 | 9.43 | 9.59 | 83,514 |
| 16 Jun 17 |
9.16000 +0.17 |
9.26 | 9.01 | 9.05 | 53,422 |
| 15 Jun 17 |
8.99000 -0.17 |
9.16 | 8.98 | 9.16 | 38,422 |
| 14 Jun 17 |
9.16000 -0.21 |
9.40 | 9.14 | 9.40 | 23,751 |
| 13 Jun 17 |
9.37000 -0.28 |
9.64 | 9.31 | 9.63 | 52,931 |
| 12 Jun 17 |
9.65000 +0.07 |
9.78 | 9.63 | 9.63 | 24,105 |
| 09 Jun 17 |
9.58000 -0.02 |
9.62 | 9.54 | 9.60 | 12,687 |
| 08 Jun 17 |
9.60000 +0.00 |
9.62 | 9.58 | 9.60 | 10,988 |
| 07 Jun 17 |
9.60000 -0.08 |
9.68 | 9.54 | 9.68 | 27,733 |
| 06 Jun 17 |
9.68000 -0.22 |
9.94 | 9.54 | 9.91 | 32,565 |
| 05 Jun 17 |
9.90000 +0.04 |
9.90 | 9.80 | 9.87 | 13,051 |
| 02 Jun 17 |
9.86000 +0.06 |
9.86 | 9.76 | 9.81 | 30,314 |
| 01 Jun 17 |
9.80000 +0.11 |
9.80 | 9.56 | 9.65 | 27,935 |
| 31 May 17 |
9.69000 +0.28 |
9.69 | 9.41 | 9.43 | 41,181 |
| 30 May 17 |
9.41000 +0.06 |
9.44 | 9.36 | 9.38 | 17,827 |
| 29 May 17 |
9.35000 +0.03 |
9.38 | 9.32 | 9.32 | 11,839 |
| 26 May 17 |
9.32000 +0.02 |
9.35 | 9.30 | 9.31 | 6,490 |
| 25 May 17 |
9.30000 +0.03 |
9.32 | 9.27 | 9.28 | 6,597 |
| 24 May 17 |
9.27000 +0.16 |
9.27 | 9.10 | 9.12 | 20,027 |
| 23 May 17 |
9.11000 -0.09 |
9.22 | 9.11 | 9.20 | 23,426 |
| 22 May 17 |
9.20000 +0.03 |
9.23 | 9.15 | 9.20 | 15,773 |
| 19 May 17 |
9.17000 +0.14 |
9.25 | 9.03 | 9.08 | 43,630 |
| 18 May 17 |
9.03000 -0.31 |
9.33 | 8.84 | 9.30 | 33,990 |
| 17 May 17 |
9.34000 -0.05 |
9.49 | 9.31 | 9.40 | 130,528 |
| 16 May 17 |
9.39000 +0.09 |
9.39 | 9.28 | 9.30 | 23,879 |
| 15 May 17 |
9.30000 +0.07 |
9.30 | 9.23 | 9.23 | 12,486 |
| 12 May 17 |
9.23000 -0.07 |
9.30 | 9.15 | 9.30 | 19,306 |
| 11 May 17 |
9.30000 -0.01 |
9.34 | 9.28 | 9.31 | 18,938 |
| 10 May 17 |
9.31000 +0.05 |
9.34 | 9.24 | 9.32 | 41,745 |
| 09 May 17 |
9.26000 +0.22 |
9.35 | 8.96 | 9.05 | 39,392 |
| 08 May 17 |
9.04000 +0.24 |
9.05 | 8.79 | 8.80 | 85,503 |
| 05 May 17 |
8.80000 -0.06 |
8.88 | 8.75 | 8.86 | 24,604 |
| 04 May 17 |
8.86000 +0.24 |
8.90 | 8.62 | 8.63 | 62,711 |
| 03 May 17 |
8.62000 +0.12 |
8.67 | 8.58 | 8.62 | 48,438 |
| 02 May 17 |
8.50000 +0.10 |
8.62 | 8.41 | 8.41 | 35,906 |
| 28 Apr 17 |
8.40000 -0.02 |
8.50 | 8.37 | 8.39 | 16,825 |
| 27 Apr 17 |
8.42000 -0.12 |
8.54 | 8.39 | 8.47 | 14,789 |
| 26 Apr 17 |
8.54000 +0.09 |
8.58 | 8.40 | 8.40 | 60,669 |
| 25 Apr 17 |
8.45000 +0.10 |
8.47 | 8.30 | 8.46 | 55,428 |
| 24 Apr 17 |
8.35000 +0.33 |
8.44 | 8.13 | 8.13 | 123,045 |
| 21 Apr 17 |
8.02000 -0.13 |
8.15 | 8.01 | 8.15 | 29,891 |
| 20 Apr 17 |
8.15000 -0.12 |
8.28 | 8.12 | 8.27 | 17,921 |
| 19 Apr 17 |
8.27000 +0.16 |
8.32 | 8.11 | 8.11 | 12,267 |
| 18 Apr 17 |
8.11000 -0.22 |
8.32 | 8.06 | 8.28 | 52,272 |
| 13 Apr 17 |
8.33000 -0.15 |
8.47 | 8.21 | 8.47 | 31,746 |
| 12 Apr 17 |
8.48000 -0.02 |
8.51 | 8.45 | 8.50 | 41,156 |
| 11 Apr 17 |
8.50000 -0.12 |
8.62 | 8.45 | 8.62 | 207,076 |
| 10 Apr 17 |
8.62000 -0.04 |
8.70 | 8.59 | 8.66 | 10,047 |
| 07 Apr 17 |
8.66000 +0.04 |
8.66 | 8.61 | 8.62 | 5,830 |
| 06 Apr 17 |
8.62000 +0.00 |
8.69 | 8.59 | 8.65 | 16,832 |
| 05 Apr 17 |
8.62000 -0.02 |
8.64 | 8.58 | 8.64 | 790,129 |
| 04 Apr 17 |
8.64000 -0.06 |
8.71 | 8.63 | 8.71 | 11,011 |
| 03 Apr 17 |
8.70000 +0.11 |
8.74 | 8.59 | 8.62 | 22,632 |
| 31 Mar 17 |
8.59000 +0.03 |
8.65 | 8.57 | 8.58 | 47,700 |
| 30 Mar 17 |
8.56000 -0.04 |
8.60 | 8.55 | 8.60 | 104,405 |
| 29 Mar 17 |
8.60000 +0.05 |
8.60 | 8.53 | 8.56 | 7,985 |
| 28 Mar 17 |
8.55000 +0.05 |
8.60 | 8.50 | 8.50 | 15,664 |
| 27 Mar 17 |
8.50000 -0.10 |
8.60 | 8.49 | 8.60 | 59,177 |
| 24 Mar 17 |
8.60000 +0.18 |
8.63 | 8.42 | 8.42 | 65,274 |
| 23 Mar 17 |
8.42000 -0.04 |
8.46 | 8.42 | 8.46 | 10,953 |
| 22 Mar 17 |
8.46000 -0.14 |
8.59 | 8.36 | 8.59 | 46,620 |
| 21 Mar 17 |
8.60000 -0.07 |
8.68 | 8.58 | 8.67 | 13,353 |
| 20 Mar 17 |
8.67000 +0.02 |
8.70 | 8.61 | 8.70 | 27,896 |
| 17 Mar 17 |
8.65000 +0.11 |
8.72 | 8.51 | 8.54 | 131,256 |
| 16 Mar 17 |
8.54000 -0.03 |
8.59 | 8.54 | 8.56 | 5,627 |
| 15 Mar 17 |
8.57000 +0.10 |
8.57 | 8.47 | 8.47 | 7,299 |
| 14 Mar 17 |
8.47000 -0.10 |
8.57 | 8.47 | 8.57 | 9,501 |
| 13 Mar 17 |
8.57000 -0.05 |
8.62 | 8.52 | 8.62 | 11,222 |
| 10 Mar 17 |
8.62000 +0.00 |
8.66 | 8.58 | 8.64 | 179,997 |
| 09 Mar 17 |
8.62000 +0.05 |
8.64 | 8.50 | 8.57 | 110,495 |
| 08 Mar 17 |
8.57000 -0.02 |
8.68 | 8.48 | 8.60 | 16,016 |
| 07 Mar 17 |
8.59000 -0.10 |
8.71 | 8.53 | 8.70 | 29,537 |
| 06 Mar 17 |
8.69000 +0.01 |
8.71 | 8.31 | 8.71 | 59,941 |
| 03 Mar 17 |
8.68000 +0.00 |
8.73 | 8.68 | 8.68 | 210,429 |
| 02 Mar 17 |
8.68000 +0.03 |
8.74 | 8.65 | 8.65 | 18,470 |
| 01 Mar 17 |
8.65000 +0.05 |
8.70 | 8.55 | 8.60 | 29,364 |
| 28 Feb 17 |
8.60000 +0.17 |
8.60 | 8.43 | 8.43 | 44,494 |
| 27 Feb 17 |
8.43000 +0.05 |
8.45 | 8.30 | 8.37 | 173,655 |
| 24 Feb 17 |
8.38000 +0.02 |
8.38 | 8.21 | 8.36 | 23,311 |
| 23 Feb 17 |
8.36000 +0.01 |
8.38 | 8.32 | 8.35 | 11,045 |
| 22 Feb 17 |
8.35000 +0.01 |
8.35 | 8.29 | 8.34 | 15,467 |
| 21 Feb 17 |
8.34000 +0.02 |
8.34 | 8.18 | 8.23 | 15,619 |
| 20 Feb 17 |
8.32000 +0.11 |
8.32 | 8.16 | 8.21 | 19,989 |
| 17 Feb 17 |
8.21000 -0.04 |
8.29 | 8.20 | 8.25 | 10,759 |
| 16 Feb 17 |
8.25000 +0.05 |
8.26 | 8.20 | 8.21 | 7,922 |
| 15 Feb 17 |
8.20000 +0.11 |
8.22 | 8.13 | 8.15 | 34,623 |
| 14 Feb 17 |
8.09000 -0.02 |
8.11 | 8.05 | 8.11 | 14,659 |
| 13 Feb 17 |
8.11000 -0.03 |
8.15 | 8.05 | 8.14 | 20,290 |
| 10 Feb 17 |
8.14000 +0.00 |
8.15 | 8.05 | 8.14 | 17,760 |
| 09 Feb 17 |
8.14000 -0.06 |
8.20 | 8.11 | 8.19 | 8,574 |
| 08 Feb 17 |
8.20000 +0.01 |
8.20 | 8.16 | 8.19 | 9,695 |
| 07 Feb 17 |
8.19000 +0.04 |
8.19 | 8.05 | 8.15 | 22,229 |
| 06 Feb 17 |
8.15000 -0.08 |
8.24 | 8.11 | 8.23 | 56,311 |
| 03 Feb 17 |
8.23000 +0.02 |
8.29 | 8.20 | 8.21 | 51,312 |
| 02 Feb 17 |
8.21000 +0.01 |
8.25 | 8.11 | 8.20 | 14,079 |
| 01 Feb 17 |
8.20000 -0.05 |
8.26 | 8.14 | 8.25 | 25,170 |
| 31 Jan 17 |
8.25000 +0.07 |
8.25 | 8.17 | 8.19 | 26,289 |
| 30 Jan 17 |
8.18000 -0.05 |
8.27 | 8.16 | 8.24 | 20,008 |
| 27 Jan 17 |
8.23000 +0.03 |
8.23 | 8.15 | 8.20 | 20,592 |
| 26 Jan 17 |
8.20000 +0.08 |
8.20 | 8.08 | 8.14 | 22,363 |
| 25 Jan 17 |
8.12000 -0.03 |
8.16 | 8.04 | 8.15 | 22,963 |
| 24 Jan 17 |
8.15000 -0.19 |
8.33 | 7.80 | 8.33 | 79,920 |
| 23 Jan 17 |
8.34000 +0.08 |
8.34 | 8.28 | 8.30 | 34,584 |
| 20 Jan 17 |
8.26000 +0.06 |
8.28 | 8.20 | 8.20 | 24,196 |
| 19 Jan 17 |
8.20000 +0.01 |
8.20 | 8.13 | 8.20 | 62,242 |
| 18 Jan 17 |
8.19000 +0.13 |
8.19 | 8.06 | 8.08 | 68,389 |
| 17 Jan 17 |
8.06000 +0.02 |
8.10 | 7.94 | 8.05 | 18,198 |
| 16 Jan 17 |
8.04000 +0.04 |
8.08 | 7.96 | 8.02 | 28,358 |
| 13 Jan 17 |
8.00000 +0.12 |
8.00 | 7.88 | 7.88 | 17,477 |
| 12 Jan 17 |
7.88000 -0.06 |
7.97 | 7.88 | 7.95 | 10,160 |
| 11 Jan 17 |
7.94000 -0.01 |
7.97 | 7.91 | 7.95 | 174,698 |
| 10 Jan 17 |
7.95000 -0.01 |
7.99 | 7.95 | 7.97 | 10,938 |
| 09 Jan 17 |
7.96000 +0.04 |
8.00 | 7.84 | 7.99 | 18,419 |
| 06 Jan 17 |
7.92000 +0.04 |
7.94 | 7.89 | 7.90 | 9,814 |
| 05 Jan 17 |
7.88000 -0.04 |
7.95 | 7.87 | 7.95 | 16,796 |
| 04 Jan 17 |
7.92000 -0.08 |
8.00 | 7.85 | 8.00 | 55,214 |
| 03 Jan 17 |
8.00000 -0.15 |
8.15 | 7.98 | 8.10 | 47,304 |
| 02 Jan 17 |
8.15000 +0.23 |
8.29 | 7.90 | 7.90 | 21,573 |
| 30 Dec 16 |
7.92000 +0.11 |
7.92 | 7.78 | 7.89 | 18,198 |
| 29 Dec 16 |
7.81000 +0.02 |
7.85 | 7.75 | 7.80 | 12,745 |
| 28 Dec 16 |
7.79000 -0.01 |
7.80 | 7.74 | 7.80 | 8,888 |
| 27 Dec 16 |
7.80000 +0.04 |
7.80 | 7.78 | 7.80 | 11,200 |
| 23 Dec 16 |
7.76000 -0.04 |
7.80 | 7.75 | 7.80 | 21,281 |
| 22 Dec 16 |
7.80000 +0.19 |
7.80 | 7.61 | 7.63 | 36,842 |
| 21 Dec 16 |
7.61000 -0.01 |
7.65 | 7.60 | 7.60 | 18,139 |
| 20 Dec 16 |
7.62000 +0.02 |
7.65 | 7.59 | 7.60 | 13,948 |
| 19 Dec 16 |
7.60000 +0.00 |
7.68 | 7.60 | 7.62 | 57,257 |
| 16 Dec 16 |
7.60000 +0.01 |
7.64 | 7.57 | 7.60 | 113,608 |
| 15 Dec 16 |
7.59000 -0.02 |
7.62 | 7.56 | 7.60 | 39,874 |
| 14 Dec 16 |
7.61000 -0.04 |
7.67 | 7.59 | 7.66 | 26,018 |
| 13 Dec 16 |
7.65000 +0.00 |
7.68 | 7.59 | 7.68 | 51,286 |
| 12 Dec 16 |
7.65000 +0.21 |
7.67 | 7.52 | 7.53 | 141,982 |
| 09 Dec 16 |
7.44000 -0.05 |
7.48 | 7.42 | 7.45 | 27,163 |
| 08 Dec 16 |
7.49000 -0.10 |
7.62 | 7.45 | 7.59 | 35,200 |
| 07 Dec 16 |
7.59000 +0.05 |
7.60 | 7.50 | 7.57 | 119,478 |
| 06 Dec 16 |
7.54000 +0.00 |
7.57 | 7.51 | 7.55 | 22,070 |
| 05 Dec 16 |
7.54000 -0.12 |
7.68 | 7.52 | 7.68 | 30,877 |
| 02 Dec 16 |
7.66000 -0.17 |
7.84 | 7.65 | 7.83 | 27,195 |
| 01 Dec 16 |
7.83000 -0.07 |
7.91 | 7.76 | 7.90 | 25,296 |
| 30 Nov 16 |
7.90000 +0.26 |
7.90 | 7.64 | 7.64 | 52,186 |
| 29 Nov 16 |
7.64000 -0.01 |
7.66 | 7.63 | 7.65 | 11,827 |
| 28 Nov 16 |
7.65000 -0.01 |
7.68 | 7.63 | 7.65 | 23,655 |
| 25 Nov 16 |
7.66000 +0.01 |
7.67 | 7.64 | 7.65 | 21,880 |
| 24 Nov 16 |
7.65000 -0.08 |
7.73 | 7.65 | 7.73 | 35,050 |
| 23 Nov 16 |
7.73000 -0.02 |
7.80 | 7.73 | 7.75 | 7,209 |
| 22 Nov 16 |
7.75000 -0.03 |
7.80 | 7.75 | 7.79 | 17,564 |
| 21 Nov 16 |
7.78000 +0.00 |
7.84 | 7.76 | 7.84 | 23,605 |
| 18 Nov 16 |
7.78000 -0.08 |
7.88 | 7.78 | 7.88 | 14,431 |
| 17 Nov 16 |
7.86000 +0.11 |
7.88 | 7.77 | 7.77 | 46,361 |
| 16 Nov 16 |
7.75000 +0.36 |
7.84 | 7.50 | 7.50 | 202,608 |
| 15 Nov 16 |
7.39000 -0.11 |
7.50 | 7.36 | 7.50 | 16,471 |
| 14 Nov 16 |
7.50000 +0.11 |
7.53 | 7.23 | 7.40 | 50,032 |
| 11 Nov 16 |
7.39000 -0.21 |
7.69 | 7.20 | 7.60 | 24,650 |
| 10 Nov 16 |
7.60000 +0.09 |
7.64 | 7.53 | 7.53 | 80,728 |
| 09 Nov 16 |
7.51000 -0.24 |
7.70 | 7.21 | 7.49 | 34,637 |
| 08 Nov 16 |
7.75000 -0.38 |
8.04 | 7.37 | 8.04 | 84,664 |
| 07 Nov 16 |
8.13000 +0.00 |
8.13 | 8.07 | 8.10 | 20,233 |
| 04 Nov 16 |
8.13000 +0.05 |
8.13 | 8.05 | 8.09 | 5,951 |
| 03 Nov 16 |
8.08000 +0.08 |
8.13 | 7.98 | 8.01 | 8,523 |
| 02 Nov 16 |
8.00000 -0.10 |
8.11 | 7.99 | 8.11 | 8,195 |
| 01 Nov 16 |
8.10000 -0.02 |
8.16 | 8.06 | 8.14 | 11,147 |
| 31 Oct 16 |
8.12000 +0.05 |
8.12 | 7.99 | 8.07 | 22,119 |
| 28 Oct 16 |
8.07000 -0.06 |
8.14 | 8.06 | 8.14 | 95,823 |
| 27 Oct 16 |
8.13000 -0.10 |
8.24 | 8.11 | 8.23 | 13,332 |
| 26 Oct 16 |
8.23000 -0.01 |
8.24 | 8.20 | 8.24 | 9,026 |
| 25 Oct 16 |
8.24000 -0.02 |
8.27 | 8.23 | 8.25 | 6,148 |
| 24 Oct 16 |
8.26000 -0.06 |
8.34 | 8.25 | 8.31 | 6,319 |
| 21 Oct 16 |
8.32000 -0.06 |
8.39 | 8.32 | 8.39 | 8,995 |
| 20 Oct 16 |
8.38000 -0.02 |
8.42 | 8.38 | 8.41 | 11,641 |
| 19 Oct 16 |
8.40000 +0.00 |
8.41 | 8.39 | 8.41 | 3,265 |
| 18 Oct 16 |
8.40000 +0.02 |
8.40 | 8.36 | 8.39 | 9,481 |
| 17 Oct 16 |
8.38000 -0.01 |
8.38 | 8.35 | 8.37 | 11,648 |
| 14 Oct 16 |
8.39000 +0.04 |
8.44 | 8.35 | 8.36 | 128,493 |
| 13 Oct 16 |
8.35000 +0.15 |
8.35 | 8.19 | 8.20 | 322,050 |
| 12 Oct 16 |
8.20000 +0.00 |
8.22 | 8.17 | 8.20 | 27,268 |
| 11 Oct 16 |
8.20000 -0.03 |
8.26 | 8.19 | 8.24 | 78,133 |
| 10 Oct 16 |
8.23000 -0.11 |
8.33 | 8.20 | 8.33 | 13,267 |
| 07 Oct 16 |
8.34000 +0.01 |
8.34 | 8.30 | 8.34 | 38,637 |
| 06 Oct 16 |
8.33000 -0.07 |
8.40 | 8.30 | 8.40 | 16,479 |
| 05 Oct 16 |
8.40000 +0.00 |
8.40 | 8.38 | 8.40 | 10,069 |
| 04 Oct 16 |
8.40000 +0.00 |
8.41 | 8.38 | 8.40 | 7,932 |
| 03 Oct 16 |
8.40000 +0.01 |
8.40 | 8.38 | 8.39 | 4,845 |
| 30 Sep 16 |
8.39000 -0.01 |
8.47 | 8.37 | 8.40 | 10,208 |
| 29 Sep 16 |
8.40000 +0.04 |
8.40 | 8.36 | 8.40 | 6,501 |
| 28 Sep 16 |
8.36000 -0.06 |
8.48 | 8.36 | 8.47 | 111,389 |
| 27 Sep 16 |
8.42000 +0.00 |
8.43 | 8.37 | 8.43 | 5,268 |
| 26 Sep 16 |
8.42000 -0.03 |
8.46 | 8.38 | 8.45 | 23,188 |
| 23 Sep 16 |
8.45000 +0.04 |
8.48 | 8.41 | 8.41 | 3,335 |
| 22 Sep 16 |
8.41000 -0.01 |
8.47 | 8.40 | 8.41 | 7,611 |
| 21 Sep 16 |
8.42000 +0.10 |
8.46 | 8.38 | 8.39 | 10,008 |
| 20 Sep 16 |
8.32000 +0.06 |
8.39 | 8.25 | 8.25 | 8,695 |
| 19 Sep 16 |
8.26000 -0.01 |
8.28 | 8.23 | 8.27 | 8,597 |
| 16 Sep 16 |
8.27000 -0.05 |
8.30 | 8.24 | 8.28 | 4,725 |
| 15 Sep 16 |
8.32000 -0.01 |
8.34 | 8.30 | 8.34 | 5,188 |
| 14 Sep 16 |
8.33000 -0.07 |
8.44 | 8.33 | 8.40 | 15,261 |
| 13 Sep 16 |
8.40000 -0.06 |
8.50 | 8.40 | 8.46 | 9,759 |
| 12 Sep 16 |
8.46000 +0.02 |
8.49 | 8.42 | 8.45 | 13,025 |
| 09 Sep 16 |
8.44000 +0.04 |
8.50 | 8.40 | 8.49 | 12,114 |
| 08 Sep 16 |
8.40000 +0.09 |
8.50 | 8.28 | 8.31 | 30,992 |
| 07 Sep 16 |
8.31000 +0.02 |
8.33 | 8.27 | 8.29 | 13,403 |
| 06 Sep 16 |
8.29000 +0.00 |
8.32 | 8.28 | 8.29 | 53,998 |
| 05 Sep 16 |
8.29000 +0.04 |
8.34 | 8.22 | 8.23 | 61,415 |
| 02 Sep 16 |
8.25000 -0.06 |
8.34 | 8.17 | 8.32 | 11,978 |
| 01 Sep 16 |
8.31000 -0.03 |
8.37 | 8.30 | 8.36 | 10,175 |
| 31 Aug 16 |
8.34000 +0.04 |
8.34 | 8.30 | 8.30 | 10,515 |
| 30 Aug 16 |
8.30000 +0.00 |
8.34 | 8.28 | 8.30 | 5,054 |
| 29 Aug 16 |
8.30000 -0.01 |
8.32 | 8.27 | 8.32 | 30,142 |
| 26 Aug 16 |
8.31000 -0.11 |
8.43 | 8.21 | 8.43 | 17,580 |
| 25 Aug 16 |
8.42000 +0.00 |
8.49 | 8.40 | 8.45 | 9,392 |
| 24 Aug 16 |
8.42000 +0.34 |
8.45 | 8.09 | 8.09 | 337,382 |
| 23 Aug 16 |
8.08000 -0.15 |
8.23 | 8.03 | 8.23 | 38,912 |
| 22 Aug 16 |
8.23000 +0.03 |
8.26 | 8.20 | 8.25 | 12,299 |
| 19 Aug 16 |
8.20000 -0.07 |
8.26 | 8.19 | 8.26 | 10,135 |
| 18 Aug 16 |
8.27000 -0.08 |
8.36 | 8.24 | 8.35 | 9,197 |
| 17 Aug 16 |
8.35000 -0.07 |
8.43 | 8.34 | 8.43 | 10,373 |
| 16 Aug 16 |
8.42000 -0.06 |
8.50 | 8.42 | 8.44 | 10,842 |
| 15 Aug 16 |
8.48000 -0.02 |
8.55 | 8.48 | 8.52 | 5,086 |
| 12 Aug 16 |
8.50000 -0.04 |
8.57 | 8.49 | 8.55 | 13,034 |
| 11 Aug 16 |
8.54000 +0.07 |
8.56 | 8.48 | 8.48 | 14,225 |
| 10 Aug 16 |
8.47000 -0.03 |
8.51 | 8.40 | 8.50 | 12,525 |
| 09 Aug 16 |
8.50000 +0.07 |
8.53 | 8.44 | 8.44 | 16,504 |
| 08 Aug 16 |
8.43000 +0.01 |
8.43 | 8.38 | 8.42 | 9,743 |
| 05 Aug 16 |
8.42000 +0.09 |
8.42 | 8.35 | 8.35 | 14,447 |
| 04 Aug 16 |
8.33000 +0.03 |
8.36 | 8.28 | 8.31 | 21,680 |
| 03 Aug 16 |
8.30000 +0.04 |
8.31 | 8.26 | 8.26 | 38,436 |
| 02 Aug 16 |
8.26000 -0.04 |
8.26 | 8.17 | 8.19 | 13,242 |
| 01 Aug 16 |
8.30000 +0.01 |
8.38 | 8.27 | 8.29 | 20,463 |
| 29 Jul 16 |
8.29000 +0.00 |
8.35 | 8.25 | 8.29 | 20,249 |
| 28 Jul 16 |
8.29000 +0.01 |
8.33 | 8.26 | 8.29 | 10,138 |
| 27 Jul 16 |
8.28000 -0.04 |
8.35 | 8.10 | 8.34 | 29,213 |
| 26 Jul 16 |
8.32000 -0.01 |
8.37 | 8.27 | 8.37 | 16,062 |
| 25 Jul 16 |
8.33000 +0.08 |
8.37 | 8.26 | 8.26 | 40,699 |
| 22 Jul 16 |
8.25000 +0.31 |
8.90 | 8.10 | 8.10 | 168,162 |
| 21 Jul 16 |
7.94000 -0.01 |
7.96 | 7.87 | 7.96 | 12,657 |
| 20 Jul 16 |
7.95000 +0.11 |
7.95 | 7.82 | 7.84 | 19,256 |
| 19 Jul 16 |
7.84000 +0.19 |
7.85 | 7.65 | 7.67 | 36,073 |
| 18 Jul 16 |
7.65000 -0.03 |
7.70 | 7.63 | 7.68 | 13,749 |
| 15 Jul 16 |
7.68000 -0.02 |
7.73 | 7.65 | 7.71 | 6,220 |
| 14 Jul 16 |
7.70000 +0.00 |
7.72 | 7.69 | 7.70 | 19,985 |
| 13 Jul 16 |
7.70000 -0.07 |
7.78 | 7.65 | 7.78 | 16,621 |
| 12 Jul 16 |
7.77000 -0.04 |
7.83 | 7.69 | 7.83 | 21,719 |
| 11 Jul 16 |
7.81000 +0.05 |
7.81 | 7.74 | 7.75 | 31,156 |
| 08 Jul 16 |
7.76000 +0.06 |
7.77 | 7.65 | 7.68 | 88,430 |
| 07 Jul 16 |
7.70000 +0.08 |
7.70 | 7.62 | 7.62 | 5,614 |
| 06 Jul 16 |
7.62000 +0.00 |
7.64 | 7.48 | 7.60 | 20,425 |
| 05 Jul 16 |
7.62000 -0.11 |
7.75 | 7.57 | 7.75 | 12,901 |
| 04 Jul 16 |
7.73000 -0.02 |
7.75 | 7.69 | 7.75 | 9,242 |
| 01 Jul 16 |
7.75000 +0.17 |
7.78 | 7.60 | 7.60 | 45,545 |
| 30 Jun 16 |
7.58000 +0.05 |
7.63 | 7.52 | 7.63 | 32,676 |
| 29 Jun 16 |
7.53000 +0.15 |
7.68 | 7.35 | 7.40 | 20,234 |
| 28 Jun 16 |
7.38000 +0.38 |
7.44 | 7.17 | 7.17 | 36,147 |
| 27 Jun 16 |
7.00000 -0.28 |
7.44 | 7.00 | 7.26 | 60,303 |
| 24 Jun 16 |
7.28000 -0.27 |
7.39 | 6.95 | 7.29 | 106,534 |
| 23 Jun 16 |
7.55000 -0.06 |
7.62 | 7.53 | 7.62 | 15,746 |
| 22 Jun 16 |
7.61000 -0.07 |
7.70 | 7.61 | 7.68 | 13,078 |
| 21 Jun 16 |
7.68000 -0.12 |
7.89 | 7.64 | 7.80 | 27,702 |
| 20 Jun 16 |
7.80000 -0.10 |
7.99 | 7.80 | 7.90 | 30,418 |
| 17 Jun 16 |
7.90000 +0.66 |
7.98 | 7.26 | 7.26 | 82,271 |
| 16 Jun 16 |
7.24000 -0.28 |
7.53 | 7.24 | 7.52 | 51,251 |
| 15 Jun 16 |
7.52000 -0.25 |
7.89 | 7.49 | 7.79 | 75,212 |
| 14 Jun 16 |
7.77000 -0.08 |
7.94 | 7.74 | 7.85 | 45,110 |
| 13 Jun 16 |
7.85000 -0.25 |
8.05 | 7.81 | 8.05 | 37,236 |
| 10 Jun 16 |
8.10000 -0.04 |
8.14 | 7.99 | 8.14 | 25,729 |
| 09 Jun 16 |
8.14000 +0.14 |
8.14 | 7.98 | 8.00 | 32,539 |
| 08 Jun 16 |
8.00000 +0.00 |
8.00 | 7.96 | 7.99 | 13,568 |
| 07 Jun 16 |
8.00000 +0.11 |
8.00 | 7.88 | 7.90 | 12,995 |
| 06 Jun 16 |
7.89000 -0.11 |
8.00 | 7.59 | 8.00 | 35,745 |
| 03 Jun 16 |
8.00000 +0.02 |
8.05 | 7.98 | 8.00 | 13,020 |
| 02 Jun 16 |
7.98000 +0.02 |
8.05 | 7.98 | 8.00 | 10,967 |
| 01 Jun 16 |
7.96000 +0.01 |
8.01 | 7.96 | 7.96 | 21,785 |
| 31 May 16 |
7.95000 -0.07 |
8.02 | 7.93 | 8.01 | 53,700 |
| 30 May 16 |
8.02000 +0.27 |
8.08 | 7.78 | 7.78 | 111,534 |
| 27 May 16 |
7.75000 +0.09 |
7.75 | 7.64 | 7.66 | 109,681 |
| 26 May 16 |
7.66000 +0.04 |
7.70 | 7.61 | 7.61 | 13,378 |
| 25 May 16 |
7.62000 +0.07 |
7.68 | 7.55 | 7.55 | 19,981 |
| 24 May 16 |
7.55000 +0.05 |
7.68 | 7.48 | 7.50 | 21,371 |
| 23 May 16 |
7.50000 +0.03 |
7.51 | 7.39 | 7.44 | 38,115 |
| 20 May 16 |
7.47000 -0.01 |
7.53 | 7.47 | 7.48 | 32,409 |
| 19 May 16 |
7.48000 +0.00 |
7.48 | 7.32 | 7.48 | 28,830 |
| 18 May 16 |
7.48000 -0.04 |
7.50 | 7.47 | 7.50 | 14,448 |
| 17 May 16 |
7.52000 +0.00 |
7.52 | 7.48 | 7.50 | 26,859 |
| 16 May 16 |
7.52000 +0.05 |
7.52 | 7.47 | 7.49 | 23,960 |
| 13 May 16 |
7.47000 +0.02 |
7.48 | 7.41 | 7.45 | 13,077 |
| 12 May 16 |
7.45000 -0.04 |
7.51 | 7.45 | 7.50 | 13,076 |
| 11 May 16 |
7.49000 -0.12 |
7.62 | 7.39 | 7.62 | 19,785 |
| 10 May 16 |
7.61000 -0.08 |
7.74 | 7.61 | 7.70 | 36,965 |
| 09 May 16 |
7.69000 +0.04 |
7.75 | 7.66 | 7.68 | 14,144 |
| 06 May 16 |
7.65000 +0.05 |
7.74 | 7.60 | 7.62 | 29,522 |
| 05 May 16 |
7.60000 +0.00 |
7.68 | 7.60 | 7.60 | 13,443 |
| 04 May 16 |
7.60000 +0.14 |
7.80 | 7.55 | 7.76 | 72,442 |
| 03 May 16 |
7.46000 -0.14 |
7.66 | 7.43 | 7.66 | 16,286 |
| 02 May 16 |
7.60000 +0.36 |
7.74 | 7.25 | 7.26 | 99,349 |
| 29 Apr 16 |
7.24000 -0.05 |
7.30 | 7.23 | 7.29 | 9,473 |
| 28 Apr 16 |
7.29000 -0.04 |
7.32 | 7.29 | 7.32 | 10,562 |
| 27 Apr 16 |
7.33000 -0.03 |
7.39 | 7.33 | 7.37 | 10,270 |
| 26 Apr 16 |
7.36000 -0.04 |
7.41 | 7.35 | 7.40 | 23,641 |
| 25 Apr 16 |
7.40000 +0.00 |
7.42 | 7.35 | 7.40 | 39,157 |
| 22 Apr 16 |
7.40000 +0.09 |
7.43 | 7.31 | 7.31 | 34,557 |
| 21 Apr 16 |
7.31000 +0.05 |
7.31 | 7.20 | 7.26 | 15,164 |
| 20 Apr 16 |
7.26000 +0.00 |
7.30 | 7.25 | 7.26 | 8,952 |
| 19 Apr 16 |
7.26000 +0.06 |
7.34 | 7.19 | 7.21 | 21,535 |
| 18 Apr 16 |
7.20000 -0.03 |
7.20 | 7.17 | 7.20 | 13,196 |
| 15 Apr 16 |
7.23000 +0.06 |
7.23 | 7.10 | 7.17 | 21,811 |
| 14 Apr 16 |
7.17000 -0.01 |
7.25 | 7.09 | 7.19 | 31,560 |
| 13 Apr 16 |
7.18000 +0.11 |
7.18 | 7.07 | 7.07 | 8,130 |
| 12 Apr 16 |
7.07000 -0.03 |
7.14 | 7.07 | 7.10 | 25,637 |
| 11 Apr 16 |
7.10000 -0.02 |
7.12 | 7.09 | 7.12 | 15,543 |
| 08 Apr 16 |
7.12000 +0.08 |
7.17 | 7.03 | 7.04 | 8,014 |
| 07 Apr 16 |
7.04000 -0.09 |
7.13 | 7.04 | 7.13 | 8,240 |
| 06 Apr 16 |
7.13000 -0.01 |
7.16 | 7.13 | 7.14 | 4,797 |
| 05 Apr 16 |
7.14000 -0.02 |
7.24 | 7.14 | 7.21 | 8,788 |
| 04 Apr 16 |
7.16000 +0.21 |
7.19 | 6.96 | 6.96 | 22,225 |
| 01 Apr 16 |
6.95000 -0.02 |
7.01 | 6.95 | 6.97 | 9,807 |
| 31 Mar 16 |
6.97000 +0.02 |
6.98 | 6.96 | 6.97 | 4,725 |
| 30 Mar 16 |
6.95000 +0.00 |
6.98 | 6.95 | 6.95 | 73,617 |
| 29 Mar 16 |
6.95000 -0.02 |
6.99 | 6.95 | 6.99 | 7,092 |
| 24 Mar 16 |
6.97000 -0.04 |
7.01 | 6.96 | 7.01 | 5,119 |
| 23 Mar 16 |
7.01000 +0.01 |
7.02 | 7.00 | 7.00 | 9,088 |
| 22 Mar 16 |
7.00000 -0.05 |
7.06 | 6.96 | 7.06 | 17,634 |
| 21 Mar 16 |
7.05000 -0.15 |
7.17 | 7.04 | 7.17 | 16,939 |
| 18 Mar 16 |
7.20000 -0.03 |
7.24 | 7.19 | 7.23 | 6,497 |
| 17 Mar 16 |
7.23000 -0.05 |
7.29 | 7.22 | 7.28 | 9,703 |
| 16 Mar 16 |
7.28000 -0.03 |
7.34 | 7.27 | 7.31 | 32,797 |
| 15 Mar 16 |
7.31000 +0.01 |
7.32 | 7.28 | 7.30 | 15,637 |
| 14 Mar 16 |
7.30000 +0.03 |
7.30 | 7.21 | 7.27 | 18,507 |
| 11 Mar 16 |
7.27000 -0.02 |
7.35 | 7.26 | 7.29 | 27,451 |
| 10 Mar 16 |
7.29000 -0.03 |
7.45 | 7.29 | 7.31 | 40,050 |
| 09 Mar 16 |
7.32000 +0.15 |
7.32 | 7.17 | 7.17 | 58,844 |
| 08 Mar 16 |
7.17000 +0.03 |
7.19 | 7.11 | 7.14 | 50,973 |
| 07 Mar 16 |
7.14000 +0.02 |
7.15 | 7.11 | 7.12 | 15,552 |
| 04 Mar 16 |
7.12000 +0.07 |
7.13 | 7.04 | 7.06 | 20,763 |
| 03 Mar 16 |
7.05000 -0.06 |
7.12 | 7.04 | 7.11 | 72,933 |
| 02 Mar 16 |
7.11000 -0.11 |
7.22 | 7.11 | 7.22 | 31,804 |
| 01 Mar 16 |
7.22000 +0.07 |
7.24 | 7.15 | 7.16 | 169,622 |
| 29 Feb 16 |
7.15000 -0.06 |
7.19 | 7.14 | 7.17 | 27,207 |
| 26 Feb 16 |
7.21000 +0.09 |
7.22 | 7.12 | 7.12 | 14,439 |
| 25 Feb 16 |
7.12000 -0.01 |
7.17 | 7.04 | 7.13 | 18,501 |
| 24 Feb 16 |
7.13000 -0.06 |
7.20 | 7.12 | 7.19 | 20,912 |
| 23 Feb 16 |
7.19000 +0.04 |
7.19 | 7.13 | 7.16 | 150,443 |
| 22 Feb 16 |
7.15000 -0.01 |
7.21 | 7.15 | 7.17 | 94,943 |
| 19 Feb 16 |
7.16000 +0.05 |
7.19 | 7.11 | 7.11 | 9,679 |
| 18 Feb 16 |
7.11000 +0.06 |
7.13 | 7.03 | 7.05 | 12,414 |
| 17 Feb 16 |
7.05000 +0.05 |
7.08 | 7.01 | 7.01 | 9,659 |
| 16 Feb 16 |
7.00000 +0.09 |
7.04 | 6.96 | 6.96 | 126,809 |
| 15 Feb 16 |
6.91000 +0.23 |
6.91 | 6.75 | 6.75 | 24,184 |
| 12 Feb 16 |
6.68000 +0.05 |
6.73 | 6.62 | 6.62 | 27,167 |
| 11 Feb 16 |
6.63000 -0.07 |
6.70 | 6.59 | 6.70 | 50,251 |
| 10 Feb 16 |
6.70000 +0.30 |
6.76 | 6.40 | 6.40 | 61,448 |
| 09 Feb 16 |
6.40000 -0.30 |
6.65 | 6.20 | 6.65 | 252,760 |
| 08 Feb 16 |
6.70000 -0.13 |
6.84 | 6.50 | 6.84 | 72,726 |
| 05 Feb 16 |
6.83000 -0.05 |
6.91 | 6.83 | 6.88 | 25,854 |
| 04 Feb 16 |
6.88000 -0.06 |
6.93 | 6.82 | 6.93 | 28,204 |
| 03 Feb 16 |
6.94000 -0.19 |
7.13 | 6.89 | 7.13 | 25,586 |
| 02 Feb 16 |
7.13000 +0.01 |
7.18 | 7.11 | 7.13 | 13,140 |
| 01 Feb 16 |
7.12000 +0.02 |
7.12 | 7.05 | 7.10 | 235,116 |
| 29 Jan 16 |
7.10000 -0.02 |
7.14 | 7.06 | 7.12 | 17,776 |
| 28 Jan 16 |
7.12000 -0.15 |
7.27 | 7.12 | 7.27 | 34,519 |
| 27 Jan 16 |
7.27000 -0.03 |
7.35 | 7.25 | 7.31 | 21,426 |
| 26 Jan 16 |
7.30000 +0.03 |
7.33 | 7.13 | 7.25 | 41,079 |
| 25 Jan 16 |
7.27000 +0.33 |
7.28 | 7.00 | 7.00 | 35,379 |
| 22 Jan 16 |
6.94000 +0.19 |
7.02 | 6.83 | 6.88 | 127,043 |
| 21 Jan 16 |
6.75000 +0.18 |
6.80 | 6.57 | 6.57 | 81,492 |
| 20 Jan 16 |
6.57000 -0.28 |
6.80 | 6.56 | 6.80 | 40,796 |
| 19 Jan 16 |
6.85000 +0.09 |
6.85 | 6.77 | 6.78 | 49,645 |
| 18 Jan 16 |
6.76000 -0.08 |
6.82 | 6.72 | 6.82 | 55,675 |
| 15 Jan 16 |
6.84000 -0.18 |
7.00 | 6.77 | 7.00 | 83,916 |
| 14 Jan 16 |
7.02000 +0.00 |
7.03 | 6.83 | 7.00 | 136,240 |
| 13 Jan 16 |
7.02000 +0.02 |
7.13 | 7.00 | 7.03 | 17,153 |
| 12 Jan 16 |
7.00000 +0.04 |
7.04 | 6.93 | 6.96 | 13,945 |
| 11 Jan 16 |
6.96000 +0.00 |
7.03 | 6.94 | 6.95 | 37,162 |
| 08 Jan 16 |
6.96000 -0.04 |
7.09 | 6.91 | 7.00 | 52,373 |
| 07 Jan 16 |
7.00000 -0.22 |
7.22 | 6.95 | 7.22 | 68,111 |
| 06 Jan 16 |
7.22000 -0.18 |
7.41 | 7.21 | 7.40 | 21,460 |
| 05 Jan 16 |
7.40000 +0.04 |
7.40 | 7.32 | 7.37 | 8,719 |
| 04 Jan 16 |
7.36000 -0.14 |
7.54 | 7.33 | 7.50 | 39,049 |
| 31 Dec 15 |
7.50000 +0.04 |
7.60 | 7.42 | 7.46 | 13,073 |
| 30 Dec 15 |
7.46000 +0.02 |
7.50 | 7.42 | 7.46 | 18,444 |
| 29 Dec 15 |
7.44000 +0.05 |
7.56 | 7.42 | 7.42 | 25,575 |
| 28 Dec 15 |
7.39000 +0.09 |
7.50 | 7.31 | 7.32 | 46,841 |
| 24 Dec 15 |
7.30000 +0.08 |
7.39 | 7.25 | 7.25 | 19,702 |
| 23 Dec 15 |
7.22000 +0.09 |
7.22 | 7.13 | 7.20 | 12,436 |
| 22 Dec 15 |
7.13000 -0.07 |
7.20 | 7.11 | 7.20 | 124,511 |
| 21 Dec 15 |
7.20000 +0.05 |
7.21 | 7.15 | 7.18 | 25,550 |
| 18 Dec 15 |
7.15000 +0.00 |
7.18 | 7.12 | 7.16 | 41,530 |
| 17 Dec 15 |
7.15000 +0.05 |
7.16 | 7.11 | 7.11 | 59,140 |
| 16 Dec 15 |
7.10000 -0.01 |
7.13 | 7.07 | 7.13 | 17,061 |
| 15 Dec 15 |
7.11000 -0.04 |
7.20 | 7.07 | 7.17 | 28,631 |
| 14 Dec 15 |
7.15000 +0.12 |
7.20 | 7.09 | 7.12 | 34,583 |
| 11 Dec 15 |
7.03000 -0.22 |
7.24 | 6.66 | 7.23 | 53,615 |
| 10 Dec 15 |
7.25000 -0.06 |
7.39 | 7.19 | 7.33 | 36,338 |
| 09 Dec 15 |
7.31000 -0.06 |
7.37 | 7.25 | 7.37 | 29,355 |
| 08 Dec 15 |
7.37000 +0.08 |
7.42 | 7.31 | 7.40 | 68,397 |
| 07 Dec 15 |
7.29000 +0.17 |
7.30 | 7.15 | 7.15 | 36,087 |
| 04 Dec 15 |
7.12000 -0.13 |
7.25 | 7.10 | 7.25 | 23,343 |
| 03 Dec 15 |
7.25000 -0.10 |
7.35 | 7.16 | 7.35 | 44,969 |
| 02 Dec 15 |
7.35000 +0.07 |
7.39 | 7.26 | 7.28 | 62,872 |
| 01 Dec 15 |
7.28000 +0.00 |
7.40 | 7.28 | 7.38 | 34,630 |
| 30 Nov 15 |
7.28000 +0.09 |
7.39 | 7.20 | 7.20 | 316,710 |
| 27 Nov 15 |
7.19000 +0.15 |
7.28 | 7.00 | 7.09 | 78,978 |
| 26 Nov 15 |
7.04000 +0.06 |
7.05 | 6.94 | 6.97 | 33,523 |
| 25 Nov 15 |
6.98000 -0.07 |
7.05 | 6.92 | 7.05 | 39,207 |
| 24 Nov 15 |
7.05000 -0.05 |
7.10 | 7.01 | 7.10 | 26,367 |
| 23 Nov 15 |
7.10000 +0.15 |
7.26 | 6.99 | 6.99 | 52,155 |
| 20 Nov 15 |
6.95000 -0.10 |
7.10 | 6.95 | 7.05 | 41,734 |
| 19 Nov 15 |
7.05000 +0.15 |
7.05 | 6.92 | 6.92 | 33,617 |
| 18 Nov 15 |
6.90000 -0.05 |
6.96 | 6.85 | 6.95 | 32,450 |
| 17 Nov 15 |
6.95000 +0.09 |
6.95 | 6.83 | 6.85 | 37,673 |
| 16 Nov 15 |
6.86000 -0.01 |
6.92 | 6.58 | 6.75 | 49,156 |
| 13 Nov 15 |
6.87000 +0.01 |
6.94 | 6.83 | 6.90 | 49,667 |
| 12 Nov 15 |
6.86000 +0.06 |
6.88 | 6.82 | 6.88 | 167,256 |
| 11 Nov 15 |
6.80000 +0.00 |
6.82 | 6.75 | 6.80 | 30,023 |
| 10 Nov 15 |
6.80000 -0.01 |
6.82 | 6.75 | 6.81 | 19,315 |
| 09 Nov 15 |
6.81000 +0.04 |
6.88 | 6.78 | 6.78 | 38,565 |
| 06 Nov 15 |
6.77000 +0.02 |
6.85 | 6.73 | 6.77 | 75,126 |
| 05 Nov 15 |
6.75000 +0.31 |
6.80 | 6.55 | 6.55 | 138,979 |
| 04 Nov 15 |
6.44000 +0.11 |
6.44 | 6.31 | 6.33 | 20,693 |
| 03 Nov 15 |
6.33000 -0.01 |
6.35 | 6.15 | 6.34 | 96,053 |
| 02 Nov 15 |
6.34000 -0.06 |
6.40 | 6.32 | 6.34 | 36,889 |
| 30 Oct 15 |
6.40000 -0.15 |
6.55 | 6.39 | 6.55 | 41,653 |
| 29 Oct 15 |
6.55000 +0.10 |
6.57 | 6.46 | 6.46 | 19,726 |
| 28 Oct 15 |
6.45000 +0.10 |
6.47 | 6.36 | 6.36 | 27,979 |
| 27 Oct 15 |
6.35000 +0.07 |
6.40 | 6.28 | 6.30 | 54,856 |
| 26 Oct 15 |
6.28000 +0.05 |
6.30 | 6.24 | 6.24 | 11,907 |
| 23 Oct 15 |
6.23000 +0.00 |
6.30 | 6.21 | 6.24 | 25,252 |
| 22 Oct 15 |
6.23000 +0.04 |
6.29 | 6.16 | 6.19 | 100,921 |
| 21 Oct 15 |
6.19000 +0.00 |
6.23 | 6.19 | 6.20 | 28,238 |
| 20 Oct 15 |
6.19000 -0.01 |
6.22 | 6.09 | 6.21 | 68,748 |
| 19 Oct 15 |
6.20000 -0.08 |
6.30 | 6.19 | 6.30 | 55,084 |
| 16 Oct 15 |
6.28000 +0.04 |
6.30 | 6.24 | 6.25 | 31,025 |
| 15 Oct 15 |
6.24000 -0.09 |
6.34 | 6.23 | 6.34 | 64,884 |
| 14 Oct 15 |
6.33000 +0.03 |
6.39 | 6.29 | 6.30 | 14,645 |
| 13 Oct 15 |
6.30000 +0.16 |
6.30 | 6.15 | 6.15 | 37,631 |
| 12 Oct 15 |
6.14000 -0.06 |
6.30 | 6.05 | 6.20 | 79,470 |
| 09 Oct 15 |
6.20000 -0.34 |
6.50 | 6.17 | 6.50 | 90,623 |
| 08 Oct 15 |
6.54000 -0.10 |
6.65 | 6.47 | 6.65 | 34,627 |
| 07 Oct 15 |
6.64000 -0.01 |
6.65 | 6.62 | 6.65 | 119,105 |
| 06 Oct 15 |
6.65000 +0.00 |
6.67 | 6.64 | 6.65 | 28,643 |
| 05 Oct 15 |
6.65000 +0.04 |
6.68 | 6.60 | 6.62 | 28,236 |
| 02 Oct 15 |
6.61000 +0.01 |
6.65 | 6.59 | 6.61 | 26,385 |
| 01 Oct 15 |
6.60000 +0.03 |
6.69 | 6.57 | 6.57 | 59,734 |
| 30 Sep 15 |
6.57000 +0.08 |
6.60 | 6.53 | 6.60 | 5,963 |
| 29 Sep 15 |
6.49000 +0.00 |
6.70 | 6.47 | 6.62 | 23,149 |
| 28 Sep 15 |
6.49000 +0.00 |
6.62 | 6.49 | 6.53 | 9,054 |
| 25 Sep 15 |
6.49000 +0.17 |
6.49 | 6.34 | 6.38 | 123,880 |
| 24 Sep 15 |
6.32000 -0.08 |
6.43 | 6.30 | 6.43 | 15,589 |
| 23 Sep 15 |
6.40000 -0.02 |
6.42 | 6.38 | 6.40 | 18,880 |
| 22 Sep 15 |
6.42000 -0.10 |
6.59 | 6.42 | 6.52 | 13,509 |
| 21 Sep 15 |
6.52000 -0.07 |
6.70 | 6.52 | 6.59 | 15,551 |
| 18 Sep 15 |
6.59000 +0.07 |
6.60 | 6.52 | 6.52 | 5,664 |
| 17 Sep 15 |
6.52000 +0.12 |
6.52 | 6.41 | 6.41 | 7,214 |
| 16 Sep 15 |
6.40000 -0.03 |
6.43 | 6.39 | 6.43 | 98,620 |
| 15 Sep 15 |
6.43000 -0.05 |
6.45 | 6.40 | 6.44 | 22,959 |
| 14 Sep 15 |
6.48000 -0.01 |
6.50 | 6.29 | 6.50 | 89,145 |
| 11 Sep 15 |
6.49000 -0.15 |
6.64 | 6.28 | 6.64 | 51,939 |
| 10 Sep 15 |
6.64000 -0.06 |
6.71 | 6.63 | 6.70 | 18,131 |
| 09 Sep 15 |
6.70000 -0.03 |
6.76 | 6.70 | 6.73 | 12,283 |
| 08 Sep 15 |
6.73000 -0.05 |
6.81 | 6.73 | 6.78 | 25,152 |
| 07 Sep 15 |
6.78000 +0.07 |
6.78 | 6.73 | 6.74 | 108,900 |
| 04 Sep 15 |
6.71000 -0.06 |
6.80 | 6.68 | 6.80 | 15,146 |
| 03 Sep 15 |
6.77000 +0.13 |
6.83 | 6.64 | 6.65 | 31,288 |
| 02 Sep 15 |
6.64000 +0.02 |
6.66 | 6.60 | 6.63 | 14,540 |
| 01 Sep 15 |
6.62000 +0.02 |
6.67 | 6.60 | 6.61 | 22,444 |
| 31 Aug 15 |
6.60000 -0.08 |
6.75 | 6.60 | 6.75 | 15,364 |
| 28 Aug 15 |
6.68000 +0.17 |
6.70 | 6.60 | 6.63 | 18,811 |
| 27 Aug 15 |
6.51000 +0.11 |
6.58 | 6.40 | 6.42 | 130,224 |
| 26 Aug 15 |
6.40000 +0.05 |
6.49 | 6.30 | 6.45 | 34,052 |
| 25 Aug 15 |
6.35000 +0.34 |
6.42 | 6.01 | 6.01 | 50,054 |
| 24 Aug 15 |
6.01000 -0.31 |
6.34 | 6.01 | 6.34 | 166,667 |
| 21 Aug 15 |
6.32000 -0.27 |
6.73 | 6.32 | 6.56 | 53,802 |
| 20 Aug 15 |
6.59000 -0.03 |
6.66 | 6.57 | 6.65 | 18,156 |
| 19 Aug 15 |
6.62000 +0.03 |
6.67 | 6.60 | 6.61 | 6,922 |
| 18 Aug 15 |
6.59000 +0.04 |
6.61 | 6.55 | 6.55 | 5,530 |
| 17 Aug 15 |
6.55000 +0.05 |
6.56 | 6.50 | 6.50 | 7,672 |
| 14 Aug 15 |
6.50000 -0.02 |
6.53 | 6.50 | 6.52 | 14,081 |
| 13 Aug 15 |
6.52000 +0.00 |
6.53 | 6.50 | 6.50 | 13,847 |
| 12 Aug 15 |
6.52000 -0.17 |
6.69 | 6.50 | 6.69 | 29,975 |
| 11 Aug 15 |
6.69000 +0.00 |
6.73 | 6.64 | 6.72 | 13,677 |
| 10 Aug 15 |
6.69000 +0.03 |
6.70 | 6.65 | 6.66 | 3,085 |
| 07 Aug 15 |
6.66000 -0.07 |
6.73 | 6.63 | 6.73 | 9,454 |
| 06 Aug 15 |
6.73000 +0.14 |
6.73 | 6.58 | 6.61 | 13,296 |
| 05 Aug 15 |
6.59000 +0.03 |
6.68 | 6.55 | 6.58 | 28,101 |
| 04 Aug 15 |
6.56000 -0.17 |
6.73 | 6.52 | 6.73 | 22,865 |
| 03 Aug 15 |
6.73000 -0.02 |
6.73 | 6.63 | 6.73 | 22,977 |
| 31 Jul 15 |
6.75000 -0.09 |
6.75 | 6.70 | 6.75 | 23,305 |
| 30 Jul 15 |
6.84000 -0.03 |
6.89 | 6.82 | 6.89 | 15,324 |
| 29 Jul 15 |
6.87000 +0.04 |
6.87 | 6.80 | 6.80 | 22,321 |
| 28 Jul 15 |
6.83000 -0.02 |
6.87 | 6.75 | 6.85 | 48,610 |
| 27 Jul 15 |
6.85000 +0.03 |
6.89 | 6.82 | 6.87 | 38,722 |
| 24 Jul 15 |
6.82000 -0.12 |
6.98 | 6.82 | 6.97 | 69,112 |
| 23 Jul 15 |
6.94000 +0.24 |
6.95 | 6.66 | 6.70 | 61,595 |
| 22 Jul 15 |
6.70000 +0.23 |
6.77 | 6.59 | 6.70 | 96,369 |
| 21 Jul 15 |
6.47000 +0.09 |
6.51 | 6.37 | 6.47 | 89,153 |
| 20 Jul 15 |
6.38000 +0.21 |
6.60 | 6.37 | 6.39 | 440,234 |
| 17 Jul 15 |
6.17000 +0.02 |
6.26 | 6.16 | 6.19 | 75,401 |
| 16 Jul 15 |
6.15000 +0.08 |
6.19 | 6.07 | 6.07 | 41,444 |
| 15 Jul 15 |
6.07000 +0.00 |
6.10 | 6.05 | 6.07 | 18,369 |
| 14 Jul 15 |
6.07000 +0.02 |
6.08 | 6.05 | 6.05 | 2,433 |
| 13 Jul 15 |
6.05000 +0.04 |
6.17 | 6.05 | 6.05 | 67,629 |
| 10 Jul 15 |
6.01000 +0.04 |
6.09 | 5.98 | 6.06 | 127,735 |
| 09 Jul 15 |
5.97000 +0.22 |
5.97 | 5.80 | 5.80 | 29,498 |
| 08 Jul 15 |
5.75000 +0.05 |
5.76 | 5.65 | 5.69 | 48,931 |
| 07 Jul 15 |
5.70000 -0.05 |
5.80 | 5.68 | 5.77 | 25,461 |
| 06 Jul 15 |
5.75000 -0.14 |
5.82 | 5.75 | 5.78 | 27,267 |
| 03 Jul 15 |
5.89000 -0.03 |
5.96 | 5.77 | 5.90 | 54,093 |
| 02 Jul 15 |
5.92000 +0.04 |
5.93 | 5.90 | 5.90 | 10,758 |
| 01 Jul 15 |
5.88000 -0.01 |
5.97 | 5.85 | 5.89 | 16,966 |
| 30 Jun 15 |
5.89000 +0.09 |
5.89 | 5.83 | 5.88 | 9,056 |
| 29 Jun 15 |
5.80000 -0.26 |
5.94 | 5.66 | 5.74 | 118,682 |
| 26 Jun 15 |
6.06000 +0.10 |
6.08 | 5.94 | 5.96 | 69,299 |
| 25 Jun 15 |
5.96000 -0.05 |
6.01 | 5.96 | 6.01 | 17,013 |
| 24 Jun 15 |
6.01000 +0.02 |
6.03 | 5.98 | 5.99 | 65,083 |
| 23 Jun 15 |
5.99000 +0.00 |
6.05 | 5.97 | 5.99 | 104,124 |
| 22 Jun 15 |
5.99000 +0.19 |
6.00 | 5.80 | 5.80 | 122,489 |
| 19 Jun 15 |
5.80000 +0.09 |
5.90 | 5.70 | 5.72 | 52,380 |
| 18 Jun 15 |
5.71000 +0.04 |
5.76 | 5.45 | 5.67 | 74,452 |
| 17 Jun 15 |
5.67000 +0.00 |
5.74 | 5.61 | 5.70 | 26,157 |
| 16 Jun 15 |
5.67000 -0.02 |
5.69 | 5.61 | 5.69 | 36,520 |
| 15 Jun 15 |
5.69000 -0.15 |
5.85 | 5.69 | 5.85 | 182,987 |
| 12 Jun 15 |
5.84000 +0.04 |
5.84 | 5.64 | 5.76 | 49,237 |
| 11 Jun 15 |
5.80000 -0.05 |
5.86 | 5.80 | 5.86 | 30,229 |
| 10 Jun 15 |
5.85000 -0.08 |
5.93 | 5.83 | 5.93 | 63,786 |
| 09 Jun 15 |
5.93000 +0.06 |
6.22 | 5.91 | 6.14 | 139,254 |
| 08 Jun 15 |
5.87000 -0.09 |
5.97 | 5.82 | 5.97 | 49,131 |
| 05 Jun 15 |
5.96000 +0.08 |
5.96 | 5.78 | 5.80 | 41,544 |
| 04 Jun 15 |
5.88000 -0.12 |
6.00 | 5.78 | 6.00 | 37,456 |
| 03 Jun 15 |
6.00000 +0.00 |
6.00 | 5.98 | 6.00 | 9,163 |
| 02 Jun 15 |
6.00000 +0.00 |
6.00 | 5.96 | 6.00 | 13,166 |
| 01 Jun 15 |
6.00000 +0.00 |
6.05 | 5.97 | 6.05 | 10,989 |
| 29 May 15 |
6.00000 +0.01 |
6.01 | 5.97 | 5.98 | 27,589 |
| 28 May 15 |
5.99000 +0.02 |
5.99 | 5.97 | 5.97 | 9,233 |
| 27 May 15 |
5.97000 +0.06 |
5.97 | 5.91 | 5.93 | 11,814 |
| 26 May 15 |
5.91000 +0.08 |
5.96 | 5.88 | 5.90 | 18,722 |
| 25 May 15 |
5.83000 +0.05 |
5.90 | 5.79 | 5.79 | 15,062 |
| 22 May 15 |
5.78000 -0.08 |
5.86 | 5.77 | 5.86 | 12,032 |
| 21 May 15 |
5.86000 -0.03 |
5.91 | 5.82 | 5.89 | 30,134 |
| 20 May 15 |
5.89000 +0.04 |
5.91 | 5.83 | 5.85 | 31,964 |
| 19 May 15 |
5.85000 +0.06 |
5.86 | 5.79 | 5.80 | 17,949 |
| 18 May 15 |
5.79000 -0.03 |
5.83 | 5.78 | 5.82 | 18,511 |
| 15 May 15 |
5.82000 +0.04 |
5.85 | 5.78 | 5.78 | 23,057 |
| 14 May 15 |
5.78000 +0.06 |
5.82 | 5.71 | 5.72 | 11,670 |
| 13 May 15 |
5.72000 +0.05 |
5.75 | 5.68 | 5.70 | 46,390 |
| 12 May 15 |
5.67000 -0.14 |
5.81 | 5.64 | 5.81 | 33,565 |
| 11 May 15 |
5.81000 +0.19 |
5.85 | 5.64 | 5.68 | 57,599 |
| 08 May 15 |
5.62000 +0.12 |
5.66 | 5.51 | 5.51 | 25,100 |
| 07 May 15 |
5.50000 +0.13 |
5.50 | 5.34 | 5.45 | 139,218 |
| 06 May 15 |
5.37000 +0.02 |
5.37 | 5.34 | 5.36 | 77,214 |
| 05 May 15 |
5.35000 -0.10 |
5.53 | 5.35 | 5.46 | 71,441 |
| 04 May 15 |
5.45000 +0.18 |
5.54 | 5.26 | 5.27 | 55,838 |
| 30 Apr 15 |
5.27000 -0.07 |
5.34 | 5.25 | 5.34 | 47,812 |
| 29 Apr 15 |
5.34000 -0.06 |
5.41 | 5.34 | 5.40 | 14,081 |
| 28 Apr 15 |
5.40000 -0.10 |
5.53 | 5.39 | 5.50 | 40,506 |
| 27 Apr 15 |
5.50000 +0.04 |
5.53 | 5.47 | 5.48 | 21,017 |
| 24 Apr 15 |
5.46000 -0.06 |
5.57 | 5.40 | 5.57 | 40,121 |
| 23 Apr 15 |
5.52000 -0.08 |
5.62 | 5.52 | 5.60 | 47,247 |
| 22 Apr 15 |
5.60000 +0.02 |
5.65 | 5.56 | 5.65 | 28,718 |
| 21 Apr 15 |
5.58000 +0.00 |
5.80 | 5.58 | 5.65 | 92,419 |
| 20 Apr 15 |
5.58000 +0.04 |
5.64 | 5.54 | 5.54 | 37,123 |
| 17 Apr 15 |
5.54000 -0.14 |
5.68 | 5.54 | 5.68 | 26,067 |
| 16 Apr 15 |
5.68000 +0.13 |
5.75 | 5.57 | 5.57 | 180,854 |
| 15 Apr 15 |
5.55000 +0.02 |
5.57 | 5.52 | 5.53 | 16,578 |
| 14 Apr 15 |
5.53000 +0.05 |
5.53 | 5.48 | 5.50 | 17,771 |
| 13 Apr 15 |
5.48000 +0.00 |
5.50 | 5.45 | 5.48 | 17,398 |
| 10 Apr 15 |
5.48000 +0.06 |
5.48 | 5.40 | 5.40 | 228,353 |
| 09 Apr 15 |
5.42000 +0.03 |
5.42 | 5.38 | 5.40 | 15,856 |
| 08 Apr 15 |
5.39000 +0.00 |
5.44 | 5.38 | 5.44 | 23,110 |
| 07 Apr 15 |
5.39000 +0.05 |
5.40 | 5.37 | 5.38 | 33,997 |
| 02 Apr 15 |
5.34000 +0.01 |
5.37 | 5.30 | 5.33 | 18,381 |
| 01 Apr 15 |
5.33000 -0.02 |
5.35 | 5.32 | 5.35 | 8,357 |
| 31 Mar 15 |
5.35000 +0.01 |
5.40 | 5.28 | 5.35 | 56,298 |
| 30 Mar 15 |
5.34000 +0.04 |
5.37 | 5.29 | 5.30 | 38,324 |
| 27 Mar 15 |
5.30000 +0.03 |
5.32 | 5.23 | 5.27 | 34,155 |
| 26 Mar 15 |
5.27000 -0.13 |
5.41 | 5.24 | 5.40 | 63,113 |
| 25 Mar 15 |
5.40000 +0.06 |
5.42 | 5.32 | 5.33 | 50,700 |
| 24 Mar 15 |
5.34000 -0.04 |
5.38 | 5.34 | 5.38 | 13,994 |
| 23 Mar 15 |
5.38000 -0.03 |
5.41 | 5.34 | 5.41 | 74,123 |
| 20 Mar 15 |
5.41000 -0.02 |
5.45 | 5.37 | 5.44 | 68,577 |
| 19 Mar 15 |
5.43000 -0.02 |
5.46 | 5.42 | 5.45 | 24,614 |
| 18 Mar 15 |
5.45000 -0.02 |
5.49 | 5.43 | 5.47 | 36,056 |
| 17 Mar 15 |
5.47000 -0.03 |
5.55 | 5.45 | 5.55 | 36,904 |
| 16 Mar 15 |
5.50000 +0.20 |
5.55 | 5.35 | 5.35 | 170,855 |
| 13 Mar 15 |
5.30000 +0.07 |
5.31 | 5.23 | 5.23 | 39,433 |
| 12 Mar 15 |
5.23000 +0.04 |
5.27 | 5.16 | 5.19 | 49,519 |
| 11 Mar 15 |
5.19000 +0.08 |
5.19 | 5.10 | 5.12 | 60,963 |
| 10 Mar 15 |
5.11000 -0.01 |
5.16 | 5.08 | 5.11 | 51,413 |
| 09 Mar 15 |
5.12000 +0.26 |
5.15 | 4.88 | 4.89 | 175,605 |
| 06 Mar 15 |
4.86000 -0.07 |
4.96 | 4.85 | 4.94 | 58,633 |
| 05 Mar 15 |
4.93000 +0.03 |
4.95 | 4.91 | 4.91 | 16,419 |
| 04 Mar 15 |
4.90000 +0.07 |
4.90 | 4.83 | 4.84 | 116,825 |
| 03 Mar 15 |
4.83000 -0.08 |
4.93 | 4.82 | 4.90 | 39,362 |
| 02 Mar 15 |
4.91000 -0.07 |
4.98 | 4.82 | 4.98 | 51,560 |
| 27 Feb 15 |
4.98000 -0.02 |
5.00 | 4.96 | 5.00 | 16,406 |
| 26 Feb 15 |
5.00000 +0.00 |
5.04 | 4.99 | 5.03 | 47,439 |
| 25 Feb 15 |
5.00000 +0.00 |
5.05 | 4.99 | 5.00 | 295,499 |
| 24 Feb 15 |
5.00000 +0.05 |
5.15 | 4.94 | 4.95 | 139,575 |
| 23 Feb 15 |
4.95000 +0.02 |
4.97 | 4.92 | 4.95 | 52,700 |
| 20 Feb 15 |
4.93000 +0.01 |
4.96 | 4.90 | 4.92 | 25,834 |
| 19 Feb 15 |
4.92000 -0.01 |
4.95 | 4.92 | 4.93 | 22,012 |
| 18 Feb 15 |
4.93000 -0.03 |
4.98 | 4.91 | 4.96 | 40,140 |
| 17 Feb 15 |
4.96000 -0.01 |
4.98 | 4.95 | 4.97 | 21,664 |
| 16 Feb 15 |
4.97000 +0.05 |
4.97 | 4.90 | 4.92 | 41,629 |
| 13 Feb 15 |
4.92000 +0.07 |
4.92 | 4.84 | 4.85 | 181,989 |
| 12 Feb 15 |
4.85000 +0.02 |
4.86 | 4.83 | 4.84 | 21,841 |
| 11 Feb 15 |
4.83000 -0.01 |
4.85 | 4.81 | 4.84 | 23,000 |
| 10 Feb 15 |
4.84000 -0.01 |
4.86 | 4.84 | 4.85 | 17,851 |
| 09 Feb 15 |
4.85000 +0.00 |
4.87 | 4.84 | 4.87 | 27,784 |
| 06 Feb 15 |
4.85000 +0.00 |
4.88 | 4.84 | 4.86 | 47,303 |
| 05 Feb 15 |
4.85000 +0.06 |
4.85 | 4.77 | 4.79 | 297,472 |
| 04 Feb 15 |
4.79000 +0.02 |
4.79 | 4.71 | 4.77 | 37,024 |
| 03 Feb 15 |
4.77000 -0.02 |
4.79 | 4.76 | 4.79 | 123,655 |
| 02 Feb 15 |
4.79000 +0.13 |
4.80 | 4.68 | 4.70 | 88,558 |
| 30 Jan 15 |
4.66000 +0.06 |
4.82 | 4.60 | 4.60 | 124,121 |
| 29 Jan 15 |
4.60000 +0.02 |
4.60 | 4.53 | 4.58 | 233,123 |
| 28 Jan 15 |
4.58000 -0.07 |
4.65 | 4.53 | 4.65 | 81,260 |
| 27 Jan 15 |
4.65000 -0.13 |
4.78 | 4.63 | 4.78 | 49,236 |
| 26 Jan 15 |
4.78000 -0.01 |
4.79 | 4.77 | 4.79 | 27,503 |
| 23 Jan 15 |
4.79000 +0.08 |
4.80 | 4.70 | 4.74 | 121,813 |
| 22 Jan 15 |
4.71000 -0.02 |
4.73 | 4.69 | 4.73 | 71,734 |
| 21 Jan 15 |
4.73000 -0.04 |
4.76 | 4.71 | 4.76 | 53,447 |
| 20 Jan 15 |
4.77000 +0.04 |
4.82 | 4.75 | 4.75 | 47,161 |
| 19 Jan 15 |
4.73000 +0.01 |
4.79 | 4.73 | 4.73 | 31,871 |
| 16 Jan 15 |
4.72000 +0.04 |
4.74 | 4.68 | 4.69 | 27,872 |
| 15 Jan 15 |
4.68000 +0.02 |
4.70 | 4.64 | 4.66 | 29,117 |
| 14 Jan 15 |
4.66000 -0.04 |
4.69 | 4.65 | 4.68 | 33,366 |
| 13 Jan 15 |
4.70000 +0.01 |
4.72 | 4.69 | 4.70 | 8,788 |
| 12 Jan 15 |
4.69000 +0.05 |
4.69 | 4.63 | 4.63 | 19,268 |
| 09 Jan 15 |
4.64000 +0.01 |
4.67 | 4.63 | 4.66 | 13,288 |
| 08 Jan 15 |
4.63000 +0.02 |
4.65 | 4.61 | 4.61 | 10,549 |
| 07 Jan 15 |
4.61000 -0.05 |
4.66 | 4.61 | 4.66 | 16,921 |
| 06 Jan 15 |
4.66000 -0.10 |
4.77 | 4.61 | 4.77 | 63,542 |
| 05 Jan 15 |
4.76000 -0.01 |
4.84 | 4.75 | 4.77 | 53,323 |
| 02 Jan 15 |
4.77000 -0.05 |
4.80 | 4.72 | 4.79 | 22,278 |
| 31 Dec 14 |
4.82000 +0.05 |
4.82 | 4.77 | 4.77 | 5,639 |
| 30 Dec 14 |
4.77000 +0.01 |
4.79 | 4.75 | 4.76 | 17,794 |
| 29 Dec 14 |
4.76000 -0.04 |
4.81 | 4.75 | 4.80 | 28,484 |
| 24 Dec 14 |
4.80000 -0.01 |
4.82 | 4.78 | 4.81 | 17,364 |
| 23 Dec 14 |
4.81000 -0.04 |
4.87 | 4.78 | 4.85 | 58,313 |
| 22 Dec 14 |
4.85000 +0.00 |
4.86 | 4.79 | 4.85 | 26,313 |
| 19 Dec 14 |
4.85000 +0.03 |
4.85 | 4.77 | 4.85 | 27,006 |
| 18 Dec 14 |
4.82000 +0.01 |
4.87 | 4.76 | 4.82 | 24,594 |
| 17 Dec 14 |
4.81000 +0.01 |
4.81 | 4.75 | 4.80 | 16,456 |
| 16 Dec 14 |
4.80000 -0.10 |
4.93 | 4.77 | 4.92 | 55,973 |
| 15 Dec 14 |
4.90000 +0.03 |
4.95 | 4.85 | 4.88 | 52,413 |
| 12 Dec 14 |
4.87000 +0.02 |
4.88 | 4.82 | 4.85 | 35,225 |
| 11 Dec 14 |
4.85000 -0.01 |
4.88 | 4.82 | 4.86 | 23,260 |
| 10 Dec 14 |
4.86000 +0.01 |
4.87 | 4.84 | 4.85 | 17,384 |
| 09 Dec 14 |
4.85000 +0.05 |
4.85 | 4.78 | 4.79 | 70,362 |
| 08 Dec 14 |
4.80000 -0.04 |
4.84 | 4.75 | 4.84 | 59,851 |
| 05 Dec 14 |
4.84000 +0.21 |
4.98 | 4.80 | 4.98 | 231,049 |
| 04 Dec 14 |
4.63000 +0.02 |
4.65 | 4.52 | 4.62 | 102,705 |
| 03 Dec 14 |
4.61000 -0.01 |
4.65 | 4.60 | 4.62 | 90,547 |
| 02 Dec 14 |
4.62000 +0.03 |
4.64 | 4.57 | 4.57 | 191,403 |
| 01 Dec 14 |
4.59000 +0.08 |
4.60 | 4.51 | 4.51 | 27,676 |
| 28 Nov 14 |
4.51000 +0.03 |
4.52 | 4.48 | 4.48 | 40,288 |
| 27 Nov 14 |
4.48000 +0.04 |
4.53 | 4.48 | 4.49 | 27,213 |
| 26 Nov 14 |
4.44000 -0.01 |
4.45 | 4.39 | 4.45 | 24,032 |
| 25 Nov 14 |
4.45000 -0.04 |
4.50 | 4.44 | 4.50 | 52,688 |
| 24 Nov 14 |
4.49000 +0.02 |
4.53 | 4.47 | 4.48 | 60,592 |
| 21 Nov 14 |
4.47000 +0.11 |
4.53 | 4.36 | 4.39 | 55,916 |
| 20 Nov 14 |
4.36000 +0.04 |
4.37 | 4.32 | 4.32 | 24,575 |
| 19 Nov 14 |
4.32000 +0.02 |
4.32 | 4.30 | 4.30 | 6,168 |
| 18 Nov 14 |
4.30000 -0.01 |
4.39 | 4.29 | 4.32 | 47,059 |
| 17 Nov 14 |
4.31000 -0.04 |
4.35 | 4.28 | 4.35 | 14,878 |
| 14 Nov 14 |
4.35000 -0.02 |
4.38 | 4.34 | 4.37 | 24,659 |
| 13 Nov 14 |
4.37000 +0.01 |
4.38 | 4.33 | 4.36 | 23,713 |
| 12 Nov 14 |
4.36000 -0.01 |
4.39 | 4.34 | 4.39 | 38,553 |
| 11 Nov 14 |
4.37000 +0.04 |
4.37 | 4.26 | 4.35 | 28,174 |
| 10 Nov 14 |
4.33000 +0.02 |
4.35 | 4.26 | 4.32 | 9,049 |
| 07 Nov 14 |
4.31000 +0.01 |
4.33 | 4.27 | 4.31 | 8,902 |
| 06 Nov 14 |
4.30000 +0.00 |
4.33 | 4.29 | 4.30 | 98,196 |
| 05 Nov 14 |
4.30000 +0.00 |
4.34 | 4.28 | 4.33 | 40,044 |
| 04 Nov 14 |
4.30000 +0.15 |
4.42 | 4.30 | 4.32 | 334,125 |
| 03 Nov 14 |
4.15000 +0.09 |
4.15 | 4.06 | 4.07 | 70,024 |
| 31 Oct 14 |
4.06000 +0.00 |
4.10 | 4.05 | 4.10 | 31,239 |
| 30 Oct 14 |
4.06000 -0.02 |
4.07 | 4.02 | 4.07 | 17,046 |
| 29 Oct 14 |
4.08000 -0.02 |
4.10 | 4.07 | 4.10 | 10,489 |
| 28 Oct 14 |
4.10000 -0.04 |
4.13 | 4.08 | 4.13 | 18,516 |
| 27 Oct 14 |
4.14000 +0.14 |
4.14 | 4.01 | 4.01 | 27,573 |
| 24 Oct 14 |
4.00000 +0.00 |
4.02 | 3.99 | 4.01 | 84,269 |
| 23 Oct 14 |
4.00000 -0.06 |
4.06 | 3.99 | 4.06 | 32,326 |
| 22 Oct 14 |
4.06000 +0.05 |
4.18 | 4.03 | 4.18 | 31,550 |
| 21 Oct 14 |
4.01000 +0.01 |
4.02 | 4.00 | 4.00 | 16,451 |
| 20 Oct 14 |
4.00000 +0.01 |
4.01 | 3.97 | 3.97 | 131,845 |
| 17 Oct 14 |
3.99000 +0.13 |
4.10 | 3.87 | 3.87 | 36,709 |
| 16 Oct 14 |
3.86000 -0.14 |
4.02 | 3.80 | 4.00 | 27,375 |
| 15 Oct 14 |
4.00000 -0.12 |
4.13 | 3.94 | 4.12 | 58,527 |
| 14 Oct 14 |
4.12000 +0.02 |
4.14 | 4.07 | 4.10 | 12,885 |
| 13 Oct 14 |
4.10000 -0.18 |
4.28 | 4.10 | 4.28 | 18,831 |
| 10 Oct 14 |
4.28000 -0.02 |
4.31 | 3.99 | 4.30 | 42,344 |
| 09 Oct 14 |
4.30000 +0.00 |
4.32 | 4.30 | 4.31 | 42,567 |
| 08 Oct 14 |
4.30000 -0.06 |
4.37 | 4.30 | 4.36 | 19,437 |
| 07 Oct 14 |
4.36000 -0.02 |
4.40 | 4.32 | 4.38 | 9,824 |
| 06 Oct 14 |
4.38000 +0.05 |
4.38 | 4.33 | 4.33 | 53,520 |
| 03 Oct 14 |
4.33000 +0.01 |
4.33 | 4.31 | 4.32 | 23,084 |
| 02 Oct 14 |
4.32000 +0.00 |
4.33 | 4.30 | 4.33 | 5,071 |
| 01 Oct 14 |
4.32000 -0.04 |
4.36 | 4.32 | 4.36 | 7,750 |
| 30 Sep 14 |
4.36000 -0.04 |
4.38 | 4.31 | 4.32 | 13,225 |
| 29 Sep 14 |
4.40000 +0.00 |
4.41 | 4.39 | 4.40 | 11,990 |
| 26 Sep 14 |
4.40000 -0.07 |
4.48 | 4.35 | 4.47 | 26,874 |
| 25 Sep 14 |
4.47000 +0.02 |
4.49 | 4.44 | 4.45 | 15,814 |
| 24 Sep 14 |
4.45000 -0.08 |
4.53 | 4.42 | 4.53 | 10,736 |
| 23 Sep 14 |
4.53000 -0.04 |
4.54 | 4.52 | 4.52 | 4,651 |
| 22 Sep 14 |
4.57000 +0.00 |
4.60 | 4.57 | 4.60 | 3,139 |
| 19 Sep 14 |
4.57000 -0.03 |
4.60 | 4.56 | 4.60 | 6,812 |
| 18 Sep 14 |
4.60000 +0.00 |
4.61 | 4.59 | 4.61 | 9,039 |
| 17 Sep 14 |
4.60000 +0.00 |
4.61 | 4.57 | 4.60 | 5,474 |
| 16 Sep 14 |
4.60000 -0.03 |
4.63 | 4.52 | 4.63 | 15,439 |
| 15 Sep 14 |
4.63000 +0.07 |
4.63 | 4.52 | 4.56 | 13,557 |
| 12 Sep 14 |
4.56000 +0.07 |
4.60 | 4.51 | 4.51 | 265,606 |
| 11 Sep 14 |
4.49000 +0.09 |
4.49 | 4.39 | 4.40 | 19,557 |
| 10 Sep 14 |
4.40000 +0.01 |
4.40 | 4.36 | 4.39 | 6,306 |
| 09 Sep 14 |
4.39000 +0.08 |
4.39 | 4.34 | 4.34 | 11,854 |
| 08 Sep 14 |
4.31000 +0.02 |
4.34 | 4.30 | 4.30 | 11,104 |
| 05 Sep 14 |
4.29000 +0.04 |
4.29 | 4.26 | 4.26 | 2,912 |
| 04 Sep 14 |
4.25000 -0.11 |
4.36 | 4.25 | 4.36 | 4,736 |
| 03 Sep 14 |
4.36000 +0.08 |
4.37 | 4.21 | 4.29 | 1,415,448 |
| 02 Sep 14 |
4.28000 -0.04 |
4.33 | 4.27 | 4.32 | 3,587 |
| 01 Sep 14 |
4.32000 +0.04 |
4.34 | 4.28 | 4.28 | 4,607 |
| 29 Aug 14 |
4.28000 -0.01 |
4.29 | 4.28 | 4.29 | 2,035 |
| 28 Aug 14 |
4.29000 +0.05 |
4.32 | 4.24 | 4.24 | 8,986 |
| 27 Aug 14 |
4.24000 +0.00 |
4.26 | 4.23 | 4.24 | 6,570 |
| 26 Aug 14 |
4.24000 -0.02 |
4.26 | 4.24 | 4.26 | 9,390 |
| 25 Aug 14 |
4.26000 +0.01 |
4.29 | 4.24 | 4.25 | 21,168 |
| 22 Aug 14 |
4.25000 -0.01 |
4.27 | 4.24 | 4.27 | 2,244 |
| 21 Aug 14 |
4.26000 +0.01 |
4.28 | 4.25 | 4.25 | 3,738 |
| 20 Aug 14 |
4.25000 +0.03 |
4.25 | 4.22 | 4.22 | 5,081 |
| 19 Aug 14 |
4.22000 +0.00 |
4.25 | 4.22 | 4.22 | 8,334 |
| 18 Aug 14 |
4.22000 +0.00 |
4.25 | 4.22 | 4.23 | 2,010 |
| 15 Aug 14 |
4.22000 -0.02 |
4.26 | 4.21 | 4.24 | 2,767 |
| 14 Aug 14 |
4.24000 +0.00 |
4.25 | 4.24 | 4.24 | 867 |
| 13 Aug 14 |
4.24000 -0.01 |
4.27 | 4.24 | 4.25 | 2,853 |
| 12 Aug 14 |
4.25000 +0.02 |
4.25 | 4.22 | 4.23 | 2,784 |
| 11 Aug 14 |
4.23000 -0.02 |
4.24 | 4.15 | 4.24 | 12,990 |
| 08 Aug 14 |
4.25000 -0.01 |
4.29 | 4.22 | 4.26 | 9,540 |
| 07 Aug 14 |
4.26000 +0.00 |
4.27 | 4.23 | 4.26 | 3,847 |
| 06 Aug 14 |
4.26000 +0.01 |
4.27 | 4.24 | 4.25 | 15,359 |
| 05 Aug 14 |
4.25000 +0.03 |
4.25 | 4.20 | 4.22 | 6,033 |
| 04 Aug 14 |
4.22000 -0.05 |
4.28 | 4.11 | 4.27 | 10,954 |
| 01 Aug 14 |
4.27000 +0.01 |
4.30 | 4.24 | 4.27 | 5,618 |
| 31 Jul 14 |
4.26000 -0.06 |
4.33 | 4.26 | 4.32 | 28,348 |
| 30 Jul 14 |
4.32000 -0.02 |
4.34 | 4.28 | 4.34 | 2,587 |
| 29 Jul 14 |
4.34000 -0.05 |
4.39 | 4.27 | 4.39 | 13,566 |
| 28 Jul 14 |
4.39000 +0.07 |
4.40 | 4.32 | 4.40 | 9,803 |
| 25 Jul 14 |
4.32000 +0.00 |
4.35 | 4.31 | 4.32 | 4,061 |
| 24 Jul 14 |
4.32000 -0.06 |
4.39 | 4.32 | 4.39 | 12,915 |
| 23 Jul 14 |
4.38000 +0.23 |
4.45 | 4.33 | 4.35 | 55,853 |
| 22 Jul 14 |
4.15000 -0.03 |
4.23 | 4.10 | 4.18 | 19,402 |
| 21 Jul 14 |
4.18000 -0.02 |
4.20 | 4.18 | 4.20 | 526 |
| 18 Jul 14 |
4.20000 +0.03 |
4.21 | 4.12 | 4.17 | 4,703 |
| 17 Jul 14 |
4.17000 -0.02 |
4.21 | 4.17 | 4.19 | 7,707 |
| 16 Jul 14 |
4.19000 +0.00 |
4.20 | 4.17 | 4.19 | 213,464 |
| 15 Jul 14 |
4.19000 +0.14 |
4.19 | 4.05 | 4.06 | 13,550 |
| 14 Jul 14 |
4.05000 -0.07 |
4.12 | 4.02 | 4.12 | 18,649 |
| 11 Jul 14 |
4.12000 -0.03 |
4.12 | 4.10 | 4.11 | 8,288 |
| 10 Jul 14 |
4.15000 -0.05 |
4.21 | 4.13 | 4.21 | 173,653 |
| 09 Jul 14 |
4.20000 +0.01 |
4.20 | 4.19 | 4.19 | 3,675 |
| 08 Jul 14 |
4.19000 -0.01 |
4.20 | 4.16 | 4.20 | 20,485 |
| 07 Jul 14 |
4.20000 -0.04 |
4.25 | 4.18 | 4.25 | 16,440 |
| 04 Jul 14 |
4.24000 +0.01 |
4.26 | 4.23 | 4.23 | 2,802 |
| 03 Jul 14 |
4.23000 -0.04 |
4.27 | 4.23 | 4.27 | 10,231 |
| 02 Jul 14 |
4.27000 +0.02 |
4.28 | 4.26 | 4.26 | 1,675 |
| 01 Jul 14 |
4.25000 +0.00 |
4.27 | 4.23 | 4.27 | 8,796 |
| 30 Jun 14 |
4.25000 -0.04 |
4.28 | 4.25 | 4.28 | 4,926 |
| 27 Jun 14 |
4.29000 +0.01 |
4.31 | 4.28 | 4.28 | 2,008 |
| 26 Jun 14 |
4.28000 +0.02 |
4.30 | 4.26 | 4.26 | 15,403 |
| 25 Jun 14 |
4.26000 +0.02 |
4.29 | 4.23 | 4.27 | 26,204 |
| 24 Jun 14 |
4.24000 -0.01 |
4.29 | 4.23 | 4.26 | 13,473 |
| 23 Jun 14 |
4.25000 +0.01 |
4.29 | 4.23 | 4.25 | 11,518 |
| 20 Jun 14 |
4.24000 +0.03 |
4.29 | 4.21 | 4.22 | 20,311 |
| 19 Jun 14 |
4.21000 +0.00 |
4.26 | 4.20 | 4.21 | 17,081 |
| 18 Jun 14 |
4.21000 -0.04 |
4.27 | 4.20 | 4.25 | 40,516 |
| 17 Jun 14 |
4.25000 -0.01 |
4.30 | 4.23 | 4.27 | 62,669 |
| 16 Jun 14 |
4.26000 +0.00 |
4.35 | 4.24 | 4.35 | 61,541 |
| 13 Jun 14 |
4.26000 +0.07 |
4.27 | 4.20 | 4.22 | 33,964 |
| 12 Jun 14 |
4.19000 +0.02 |
4.27 | 4.14 | 4.18 | 93,928 |
| 11 Jun 14 |
4.17000 -0.11 |
4.29 | 4.14 | 4.29 | 44,795 |
| 10 Jun 14 |
4.28000 -0.01 |
4.32 | 4.28 | 4.31 | 6,281 |
| 09 Jun 14 |
4.29000 -0.01 |
4.30 | 4.25 | 4.30 | 16,717 |
| 06 Jun 14 |
4.30000 -0.04 |
4.35 | 4.30 | 4.34 | 15,289 |
| 05 Jun 14 |
4.34000 +0.00 |
4.73 | 4.32 | 4.44 | 105,906 |
| 04 Jun 14 |
4.34000 +0.00 |
4.36 | 4.30 | 4.35 | 41,829 |
| 03 Jun 14 |
4.34000 +0.00 |
4.36 | 4.34 | 4.35 | 55,514 |
| 02 Jun 14 |
4.34000 -0.01 |
4.35 | 4.32 | 4.35 | 11,828 |
| 30 May 14 |
4.35000 +0.02 |
4.35 | 4.32 | 4.33 | 3,029 |
| 29 May 14 |
4.33000 +0.00 |
4.35 | 4.32 | 4.35 | 4,936 |
| 28 May 14 |
4.33000 -0.04 |
4.38 | 4.33 | 4.37 | 4,598 |
| 27 May 14 |
4.37000 +0.00 |
4.38 | 4.34 | 4.37 | 10,974 |
| 26 May 14 |
4.37000 +0.00 |
4.38 | 4.34 | 4.37 | 10,817 |
| 23 May 14 |
4.37000 +0.04 |
4.38 | 4.33 | 4.33 | 106,947 |
| 22 May 14 |
4.33000 +0.03 |
4.36 | 4.30 | 4.30 | 8,959 |
| 21 May 14 |
4.30000 -0.01 |
4.32 | 4.30 | 4.31 | 2,502 |
| 20 May 14 |
4.31000 +0.01 |
4.31 | 4.28 | 4.30 | 4,953 |
| 19 May 14 |
4.30000 +0.00 |
4.32 | 4.30 | 4.32 | 5,609 |
| 16 May 14 |
4.30000 -0.01 |
4.31 | 4.30 | 4.31 | 3,076 |
| 15 May 14 |
4.31000 +0.00 |
4.35 | 4.30 | 4.31 | 4,400 |
| 14 May 14 |
4.31000 -0.02 |
4.34 | 4.31 | 4.34 | 4,337 |
| 13 May 14 |
4.33000 +0.02 |
4.34 | 4.30 | 4.33 | 67,089 |
| 12 May 14 |
4.31000 +0.04 |
4.33 | 4.29 | 4.29 | 20,170 |
| 09 May 14 |
4.27000 -0.02 |
4.30 | 4.26 | 4.30 | 9,782 |
| 08 May 14 |
4.29000 -0.03 |
4.32 | 4.29 | 4.32 | 4,995 |
| 07 May 14 |
4.32000 +0.06 |
4.32 | 4.25 | 4.30 | 19,585 |
| 06 May 14 |
4.26000 +0.10 |
4.26 | 4.16 | 4.16 | 118,736 |
| 05 May 14 |
4.16000 +0.00 |
4.17 | 4.16 | 4.16 | 3,116 |
| 02 May 14 |
4.16000 -0.08 |
4.24 | 4.15 | 4.24 | 27,228 |
| 30 Apr 14 |
4.24000 -0.02 |
4.27 | 4.24 | 4.26 | 5,980 |
| 29 Apr 14 |
4.26000 -0.05 |
4.32 | 4.24 | 4.31 | 14,575 |
| 28 Apr 14 |
4.31000 +0.03 |
4.31 | 4.28 | 4.29 | 15,304 |
| 25 Apr 14 |
4.28000 -0.01 |
4.30 | 4.27 | 4.29 | 11,764 |
| 24 Apr 14 |
4.29000 -0.01 |
4.31 | 4.29 | 4.30 | 10,876 |
| 23 Apr 14 |
4.30000 +0.01 |
4.30 | 4.29 | 4.29 | 6,745 |
| 22 Apr 14 |
4.29000 +0.02 |
4.31 | 4.27 | 4.27 | 129,284 |
| 17 Apr 14 |
4.27000 +0.00 |
4.29 | 4.27 | 4.27 | 255,367 |
| 16 Apr 14 |
4.27000 -0.02 |
4.29 | 4.27 | 4.29 | 42,789 |
| 15 Apr 14 |
4.29000 -0.02 |
4.31 | 4.29 | 4.31 | 56,012 |
| 14 Apr 14 |
4.31000 -0.04 |
4.35 | 4.31 | 4.35 | 29,583 |
| 11 Apr 14 |
4.35000 -0.02 |
4.37 | 4.33 | 4.37 | 13,167 |
| 10 Apr 14 |
4.37000 +0.04 |
4.37 | 4.33 | 4.34 | 25,663 |
| 09 Apr 14 |
4.33000 -0.02 |
4.36 | 4.33 | 4.36 | 56,794 |
| 08 Apr 14 |
4.35000 +0.00 |
4.36 | 4.33 | 4.35 | 12,855 |
| 07 Apr 14 |
4.35000 +0.00 |
4.35 | 4.34 | 4.35 | 10,776 |
| 04 Apr 14 |
4.35000 +0.01 |
4.39 | 4.34 | 4.37 | 81,802 |
| 03 Apr 14 |
4.34000 -0.02 |
4.39 | 4.34 | 4.36 | 20,883 |
| 02 Apr 14 |
4.36000 -0.08 |
4.45 | 4.28 | 4.44 | 145,369 |
| 01 Apr 14 |
4.44000 -0.01 |
4.48 | 4.42 | 4.46 | 13,801 |
| 31 Mar 14 |
4.45000 +0.04 |
4.45 | 4.37 | 4.40 | 126,916 |
| 28 Mar 14 |
4.41000 +0.01 |
4.41 | 4.35 | 4.40 | 105,351 |
| 27 Mar 14 |
4.40000 +0.15 |
4.41 | 4.25 | 4.26 | 131,095 |
| 26 Mar 14 |
4.25000 +0.03 |
4.27 | 4.22 | 4.22 | 18,514 |
| 25 Mar 14 |
4.22000 +0.06 |
4.22 | 4.18 | 4.18 | 23,079 |
| 24 Mar 14 |
4.16000 +0.00 |
4.18 | 4.13 | 4.17 | 22,552 |
| 21 Mar 14 |
4.16000 +0.00 |
4.19 | 4.16 | 4.16 | 8,215 |
| 20 Mar 14 |
4.16000 -0.01 |
4.23 | 4.16 | 4.17 | 14,975 |
| 19 Mar 14 |
4.17000 +0.01 |
4.18 | 4.15 | 4.16 | 7,836 |
| 18 Mar 14 |
4.16000 -0.08 |
4.25 | 4.16 | 4.25 | 33,729 |
| 17 Mar 14 |
4.24000 +0.10 |
4.24 | 4.13 | 4.17 | 17,703 |
| 14 Mar 14 |
4.14000 +0.00 |
4.14 | 4.07 | 4.12 | 19,911 |
| 13 Mar 14 |
4.14000 +0.06 |
4.17 | 4.09 | 4.17 | 11,237 |
| 12 Mar 14 |
4.08000 +0.03 |
4.18 | 4.04 | 4.05 | 44,145 |
| 11 Mar 14 |
4.05000 -0.03 |
4.07 | 4.04 | 4.05 | 16,722 |
| 10 Mar 14 |
4.08000 -0.02 |
4.12 | 4.08 | 4.10 | 22,670 |
| 07 Mar 14 |
4.10000 +0.06 |
4.10 | 4.04 | 4.10 | 49,747 |
| 06 Mar 14 |
4.04000 -0.05 |
4.08 | 4.00 | 4.05 | 174,056 |
| 05 Mar 14 |
4.09000 -0.16 |
4.26 | 4.05 | 4.25 | 58,550 |
| 04 Mar 14 |
4.25000 +0.00 |
4.31 | 4.25 | 4.25 | 47,420 |
| 03 Mar 14 |
4.25000 -0.12 |
4.37 | 4.09 | 4.37 | 98,729 |
| 28 Feb 14 |
4.37000 +0.34 |
4.37 | 4.10 | 4.10 | 168,758 |
| 27 Feb 14 |
4.03000 +0.10 |
4.10 | 3.86 | 3.91 | 61,662 |
| 26 Feb 14 |
3.93000 -0.04 |
3.97 | 3.93 | 3.97 | 6,077 |
| 25 Feb 14 |
3.97000 +0.01 |
3.98 | 3.94 | 3.98 | 5,249 |
| 24 Feb 14 |
3.96000 +0.00 |
4.00 | 3.93 | 3.99 | 18,847 |
| 21 Feb 14 |
3.96000 +0.02 |
3.99 | 3.95 | 3.97 | 52,367 |
| 20 Feb 14 |
3.94000 +0.00 |
3.97 | 3.90 | 3.91 | 37,290 |
| 19 Feb 14 |
3.94000 +0.04 |
3.94 | 3.88 | 3.90 | 29,434 |
| 18 Feb 14 |
3.90000 +0.00 |
3.91 | 3.88 | 3.91 | 4,403 |
| 17 Feb 14 |
3.90000 +0.02 |
3.91 | 3.88 | 3.89 | 14,159 |
| 14 Feb 14 |
3.88000 +0.00 |
3.90 | 3.88 | 3.89 | 24,020 |
| 13 Feb 14 |
3.88000 +0.00 |
3.93 | 3.88 | 3.89 | 154,740 |
| 12 Feb 14 |
3.88000 -0.02 |
3.89 | 3.88 | 3.89 | 3,452 |
| 11 Feb 14 |
3.90000 +0.02 |
3.90 | 3.87 | 3.89 | 12,787 |
| 10 Feb 14 |
3.88000 -0.02 |
3.89 | 3.85 | 3.89 | 18,409 |
| 07 Feb 14 |
3.90000 +0.00 |
3.91 | 3.86 | 3.86 | 69,839 |
| 06 Feb 14 |
3.90000 -0.05 |
3.93 | 3.85 | 3.89 | 58,689 |
| 05 Feb 14 |
3.95000 +0.05 |
3.96 | 3.90 | 3.90 | 9,893 |
| 04 Feb 14 |
3.90000 -0.06 |
3.97 | 3.90 | 3.90 | 26,017 |
| 03 Feb 14 |
3.96000 +0.01 |
3.98 | 3.93 | 3.95 | 19,176 |
| 31 Jan 14 |
3.95000 -0.01 |
3.99 | 3.93 | 3.99 | 77,391 |
| 30 Jan 14 |
3.96000 +0.12 |
3.98 | 3.86 | 3.86 | 34,383 |
| 29 Jan 14 |
3.84000 +0.05 |
3.88 | 3.79 | 3.79 | 28,529 |
| 28 Jan 14 |
3.79000 -0.04 |
3.87 | 3.78 | 3.86 | 51,447 |
| 27 Jan 14 |
3.83000 +0.00 |
3.87 | 3.75 | 3.84 | 34,298 |
| 24 Jan 14 |
3.83000 +0.26 |
3.85 | 3.66 | 3.72 | 163,258 |
| 23 Jan 14 |
3.57000 -0.03 |
3.64 | 3.57 | 3.58 | 5,103 |
| 22 Jan 14 |
3.60000 +0.00 |
3.65 | 3.58 | 3.60 | 19,910 |
| 21 Jan 14 |
3.60000 -0.06 |
3.65 | 3.60 | 3.65 | 40,623 |
| 20 Jan 14 |
3.66000 +0.09 |
3.66 | 3.60 | 3.60 | 10,242 |
| 17 Jan 14 |
3.57000 -0.10 |
3.65 | 3.54 | 3.61 | 1,093,588 |
| 16 Jan 14 |
3.67000 +0.08 |
3.67 | 3.60 | 3.61 | 9,297 |
| 15 Jan 14 |
3.59000 -0.01 |
3.68 | 3.52 | 3.62 | 63,224 |
| 14 Jan 14 |
3.60000 -0.05 |
3.70 | 3.55 | 3.70 | 130,108 |
| 13 Jan 14 |
3.65000 -0.02 |
3.79 | 3.63 | 3.75 | 87,562 |
| 10 Jan 14 |
3.67000 +0.03 |
3.73 | 3.63 | 3.67 | 24,279 |
| 09 Jan 14 |
3.64000 -0.01 |
3.71 | 3.64 | 3.70 | 21,388 |
| 08 Jan 14 |
3.65000 -0.01 |
3.73 | 3.60 | 3.71 | 160,395 |
| 07 Jan 14 |
3.66000 -0.03 |
3.78 | 3.65 | 3.76 | 55,483 |
| 06 Jan 14 |
3.69000 -0.10 |
3.84 | 3.69 | 3.80 | 171,763 |
| 03 Jan 14 |
3.79000 +0.01 |
3.83 | 3.76 | 3.79 | 85,784 |
| 02 Jan 14 |
3.78000 +0.03 |
3.82 | 3.75 | 3.79 | 22,718 |
| 31 Dec 13 |
3.75000 +0.07 |
3.75 | 3.67 | 3.68 | 6,657 |
| 30 Dec 13 |
3.68000 +0.04 |
3.70 | 3.62 | 3.62 | 1,750 |
| 27 Dec 13 |
3.64000 -0.03 |
3.70 | 3.62 | 3.70 | 7,022 |
| 24 Dec 13 |
3.67000 +0.01 |
3.69 | 3.65 | 3.68 | 5,512 |
| 23 Dec 13 |
3.66000 -0.01 |
3.72 | 3.65 | 3.67 | 9,854 |
| 20 Dec 13 |
3.67000 -0.02 |
3.77 | 3.67 | 3.77 | 5,451 |
| 19 Dec 13 |
3.69000 +0.02 |
3.73 | 3.67 | 3.67 | 5,320 |
| 18 Dec 13 |
3.67000 -0.11 |
3.77 | 3.67 | 3.77 | 7,660 |
| 17 Dec 13 |
3.78000 -0.01 |
3.79 | 3.70 | 3.79 | 5,714 |
| 16 Dec 13 |
3.79000 +0.04 |
3.79 | 3.75 | 3.75 | 2,715 |
| 13 Dec 13 |
3.75000 +0.02 |
3.79 | 3.75 | 3.78 | 21,007 |
| 12 Dec 13 |
3.73000 -0.05 |
3.78 | 3.73 | 3.73 | 2,768 |
| 11 Dec 13 |
3.78000 +0.00 |
3.78 | 3.71 | 3.71 | 8,065 |
| 10 Dec 13 |
3.78000 -0.01 |
3.79 | 3.71 | 3.79 | 8,859 |
| 09 Dec 13 |
3.79000 +0.07 |
3.80 | 3.70 | 3.77 | 34,712 |
| 06 Dec 13 |
3.72000 +0.01 |
3.76 | 3.68 | 3.76 | 5,248 |
| 05 Dec 13 |
3.71000 +0.04 |
3.75 | 3.70 | 3.73 | 383,597 |
| 04 Dec 13 |
3.67000 -0.08 |
3.79 | 3.65 | 3.79 | 13,405 |
| 03 Dec 13 |
3.75000 +0.26 |
3.80 | 3.53 | 3.53 | 161,210 |
| 02 Dec 13 |
3.49000 +0.05 |
3.49 | 3.43 | 3.44 | 15,948 |
| 29 Nov 13 |
3.44000 -0.05 |
3.48 | 3.42 | 3.48 | 16,492 |
| 28 Nov 13 |
3.49000 +0.00 |
3.49 | 3.42 | 3.42 | 520 |
| 27 Nov 13 |
3.49000 -0.01 |
3.50 | 3.41 | 3.50 | 3,701 |
| 26 Nov 13 |
3.50000 +0.00 |
3.50 | 3.45 | 3.46 | 4,835 |
| 25 Nov 13 |
3.50000 -0.01 |
3.50 | 3.40 | 3.45 | 14,098 |
| 22 Nov 13 |
3.51000 -0.02 |
3.51 | 3.45 | 3.45 | 4,882 |
| 21 Nov 13 |
3.53000 -0.05 |
3.54 | 3.40 | 3.43 | 8,752 |
| 20 Nov 13 |
3.58000 -0.01 |
3.58 | 3.58 | 3.58 | 870 |
| 19 Nov 13 |
3.59000 -0.01 |
3.59 | 3.36 | 3.46 | 14,956 |
| 18 Nov 13 |
3.60000 +0.00 |
3.60 | 3.56 | 3.56 | 2,001 |
| 15 Nov 13 |
3.60000 +0.03 |
3.64 | 3.58 | 3.62 | 2,484 |
| 14 Nov 13 |
3.57000 -0.07 |
3.64 | 3.57 | 3.64 | 1,724 |
| 13 Nov 13 |
3.64000 +0.00 |
3.64 | 3.57 | 3.57 | 12,991 |
| 12 Nov 13 |
3.64000 +0.01 |
3.64 | 3.60 | 3.60 | 27,467 |
| 11 Nov 13 |
3.63000 +0.00 |
3.63 | 3.55 | 3.63 | 1,826 |
| 08 Nov 13 |
3.63000 +0.01 |
3.63 | 3.54 | 3.60 | 18,911 |
| 07 Nov 13 |
3.62000 +0.01 |
3.64 | 3.58 | 3.61 | 5,833 |
| 06 Nov 13 |
3.61000 +0.05 |
3.64 | 3.53 | 3.56 | 12,106 |
| 05 Nov 13 |
3.56000 +0.09 |
3.56 | 3.47 | 3.49 | 49,086 |
| 04 Nov 13 |
3.47000 +0.03 |
3.47 | 3.43 | 3.46 | 7,523 |
| 01 Nov 13 |
3.44000 +0.00 |
3.48 | 3.44 | 3.48 | 900 |
| 31 Oct 13 |
3.44000 -0.03 |
3.48 | 3.44 | 3.48 | 2,190 |
| 30 Oct 13 |
3.47000 -0.01 |
3.47 | 3.43 | 3.47 | 2,174 |
| 29 Oct 13 |
3.48000 +0.00 |
3.48 | 3.39 | 3.41 | 7,010 |
| 28 Oct 13 |
3.48000 -0.03 |
3.49 | 3.36 | 3.45 | 27,108 |
| 24 Oct 13 |
3.51000 +0.01 |
3.51 | 3.45 | 3.50 | 9,048 |
| 23 Oct 13 |
3.50000 +0.01 |
3.50 | 3.42 | 3.42 | 13,667 |
| 22 Oct 13 |
3.49000 +0.01 |
3.50 | 3.42 | 3.42 | 6,069 |
| 21 Oct 13 |
3.48000 -0.01 |
3.49 | 3.36 | 3.49 | 6,819 |
| 18 Oct 13 |
3.49000 +0.02 |
3.49 | 3.43 | 3.43 | 16,221 |
| 17 Oct 13 |
3.47000 +0.04 |
3.48 | 3.42 | 3.42 | 8,690 |
| 16 Oct 13 |
3.43000 +0.03 |
3.43 | 3.34 | 3.43 | 5,490 |
| 15 Oct 13 |
3.40000 +0.02 |
3.40 | 3.33 | 3.33 | 6,528 |
| 14 Oct 13 |
3.38000 +0.01 |
3.41 | 3.30 | 3.37 | 30,858 |
| 11 Oct 13 |
3.37000 +0.05 |
3.37 | 3.26 | 3.32 | 12,311 |
| 10 Oct 13 |
3.32000 +0.03 |
3.32 | 3.26 | 3.29 | 12,970 |
| 09 Oct 13 |
3.29000 -0.01 |
3.29 | 3.29 | 3.29 | 210 |
| 08 Oct 13 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 1,450 |
| 07 Oct 13 |
3.30000 +0.00 |
3.30 | 3.23 | 3.30 | 1,653 |
| 04 Oct 13 |
3.30000 +0.02 |
3.30 | 3.22 | 3.24 | 3,387 |
| 03 Oct 13 |
3.28000 +0.00 |
3.28 | 3.22 | 3.25 | 2,708 |
| 02 Oct 13 |
3.28000 -0.04 |
3.32 | 3.24 | 3.32 | 2,320 |
| 01 Oct 13 |
3.32000 -0.01 |
3.35 | 3.13 | 3.29 | 12,010 |
| 30 Sep 13 |
3.33000 +0.01 |
3.33 | 3.25 | 3.29 | 2,535 |
| 27 Sep 13 |
3.32000 -0.01 |
3.33 | 3.31 | 3.32 | 7,190 |
| 26 Sep 13 |
3.33000 +0.11 |
3.35 | 3.22 | 3.22 | 17,873 |
| 25 Sep 13 |
3.22000 +0.00 |
3.22 | 3.19 | 3.22 | 890 |
| 24 Sep 13 |
3.22000 +0.02 |
3.22 | 3.18 | 3.22 | 2,351 |
| 23 Sep 13 |
3.20000 +0.03 |
3.20 | 3.17 | 3.18 | 23,257 |
| 20 Sep 13 |
3.17000 +0.03 |
3.17 | 3.10 | 3.10 | 17,025 |
| 19 Sep 13 |
3.14000 -0.01 |
3.17 | 3.13 | 3.15 | 4,955 |
| 18 Sep 13 |
3.15000 +0.01 |
3.15 | 3.14 | 3.14 | 11,530 |
| 17 Sep 13 |
3.14000 +0.00 |
3.14 | 3.14 | 3.14 | 244 |
| 16 Sep 13 |
3.14000 -0.01 |
3.14 | 3.09 | 3.09 | 11,007 |
| 13 Sep 13 |
3.15000 +0.02 |
3.15 | 3.08 | 3.08 | 3,130 |
| 12 Sep 13 |
3.13000 +0.04 |
3.13 | 3.08 | 3.08 | 2,006 |
| 11 Sep 13 |
3.09000 -0.04 |
3.12 | 3.07 | 3.09 | 13,300 |
| 10 Sep 13 |
3.13000 +0.00 |
3.13 | 3.09 | 3.13 | 2,523 |
| 09 Sep 13 |
3.13000 -0.01 |
3.13 | 3.08 | 3.09 | 7,089 |
| 06 Sep 13 |
3.14000 -0.01 |
3.14 | 3.10 | 3.10 | 3,873 |
| 05 Sep 13 |
3.15000 +0.06 |
3.15 | 3.09 | 3.09 | 130 |
| 04 Sep 13 |
3.09000 -0.01 |
3.09 | 3.09 | 3.09 | 372 |
| 03 Sep 13 |
3.10000 -0.08 |
3.15 | 3.10 | 3.12 | 4,931 |
| 02 Sep 13 |
3.18000 -0.01 |
3.18 | 3.09 | 3.09 | 1,110 |
| 30 Aug 13 |
3.19000 +0.01 |
3.19 | 3.12 | 3.12 | 10,075 |
| 29 Aug 13 |
3.18000 +0.08 |
3.19 | 3.10 | 3.10 | 8,625 |
| 28 Aug 13 |
3.10000 +0.00 |
3.19 | 3.10 | 3.16 | 3,519 |
| 27 Aug 13 |
3.10000 +0.01 |
3.18 | 3.10 | 3.10 | 1,975 |
| 26 Aug 13 |
3.09000 +0.02 |
3.19 | 3.08 | 3.09 | 48,480 |
| 23 Aug 13 |
3.07000 +0.00 |
3.07 | 3.07 | 3.07 | 1,235 |
| 22 Aug 13 |
3.07000 -0.06 |
3.09 | 3.07 | 3.09 | 3,480 |
| 21 Aug 13 |
3.13000 +0.04 |
3.13 | 3.12 | 3.13 | 3,553 |
| 20 Aug 13 |
3.09000 -0.04 |
3.10 | 3.06 | 3.06 | 9,827 |
| 19 Aug 13 |
3.13000 +0.00 |
3.13 | 3.03 | 3.03 | 1,847 |
| 16 Aug 13 |
3.13000 +0.07 |
3.13 | 3.03 | 3.07 | 22,579 |
| 15 Aug 13 |
3.06000 +0.01 |
3.07 | 3.01 | 3.04 | 25,745 |
| 14 Aug 13 |
3.05000 -0.07 |
3.12 | 3.00 | 3.10 | 53,562 |
| 13 Aug 13 |
3.12000 -0.02 |
3.13 | 3.07 | 3.07 | 7,973 |
| 12 Aug 13 |
3.14000 -0.03 |
3.14 | 3.10 | 3.10 | 9,175 |
| 09 Aug 13 |
3.17000 +0.05 |
3.17 | 3.17 | 3.17 | 1,000 |
| 08 Aug 13 |
3.12000 -0.05 |
3.18 | 3.12 | 3.18 | 397 |
| 07 Aug 13 |
3.17000 -0.03 |
3.17 | 3.10 | 3.11 | 7,773 |
| 06 Aug 13 |
3.20000 +0.01 |
3.20 | 3.05 | 3.05 | 7,424 |
| 05 Aug 13 |
3.19000 +0.00 |
3.20 | 2.88 | 3.20 | 1,166 |
| 25 Jul 13 |
3.19000 +0.00 |
3.20 | 3.19 | 3.19 | 77,655 |
| 24 Jul 13 |
3.19000 -0.01 |
3.20 | 3.19 | 3.20 | 11,900 |
| 23 Jul 13 |
3.20000 +0.01 |
3.20 | 3.19 | 3.19 | 10,901 |
| 22 Jul 13 |
3.19000 -0.01 |
3.20 | 3.19 | 3.19 | 87,048 |
| 19 Jul 13 |
3.20000 +0.00 |
3.21 | 3.18 | 3.20 | 21,705 |
| 18 Jul 13 |
3.20000 +0.00 |
3.21 | 3.18 | 3.18 | 10,635 |
| 17 Jul 13 |
3.20000 -0.02 |
3.22 | 3.19 | 3.22 | 27,653 |
| 16 Jul 13 |
3.22000 +0.02 |
3.22 | 3.20 | 3.22 | 4,692 |
| 15 Jul 13 |
3.20000 +0.00 |
3.22 | 3.15 | 3.15 | 8,029 |
| 12 Jul 13 |
3.20000 -0.02 |
3.20 | 3.20 | 3.20 | 2,100 |
| 03 Jul 13 |
3.22000 +0.01 |
3.22 | 3.20 | 3.20 | 137,946 |
| 02 Jul 13 |
3.21000 -0.02 |
3.23 | 3.20 | 3.21 | 969,927 |
| 01 Jul 13 |
3.23000 +0.00 |
3.23 | 3.20 | 3.21 | 160,386 |
| 28 Jun 13 |
3.23000 +0.02 |
3.23 | 3.20 | 3.20 | 415,919 |
| 27 Jun 13 |
3.21000 +0.00 |
3.21 | 3.20 | 3.20 | 66,066 |
| 26 Jun 13 |
3.21000 +0.00 |
3.22 | 3.20 | 3.21 | 169,255 |
| 25 Jun 13 |
3.21000 +0.00 |
3.22 | 3.20 | 3.21 | 311,507 |
| 24 Jun 13 |
3.21000 -0.01 |
3.22 | 3.21 | 3.21 | 137,166 |
| 21 Jun 13 |
3.22000 +0.00 |
3.22 | 3.22 | 3.22 | 62,599 |
| 20 Jun 13 |
3.22000 -0.01 |
3.23 | 3.22 | 3.22 | 67,614 |
| 19 Jun 13 |
3.23000 +0.02 |
3.23 | 3.21 | 3.21 | 21,344 |
| 18 Jun 13 |
3.21000 -0.01 |
3.23 | 3.21 | 3.22 | 122,282 |
| 17 Jun 13 |
3.22000 +0.01 |
3.25 | 3.21 | 3.21 | 86,862 |
| 14 Jun 13 |
3.21000 +0.00 |
3.22 | 3.21 | 3.21 | 69,916 |
| 13 Jun 13 |
3.21000 -0.02 |
3.23 | 3.20 | 3.23 | 291,136 |
| 12 Jun 13 |
3.23000 +0.00 |
3.25 | 3.23 | 3.23 | 143,359 |
| 11 Jun 13 |
3.23000 -0.03 |
3.27 | 3.23 | 3.25 | 141,344 |
| 10 Jun 13 |
3.26000 -0.03 |
3.30 | 3.24 | 3.28 | 361,741 |
| 07 Jun 13 |
3.29000 +0.02 |
3.31 | 3.27 | 3.27 | 109,127 |
| 06 Jun 13 |
3.27000 -0.03 |
3.31 | 3.27 | 3.30 | 276,543 |
| 05 Jun 13 |
3.30000 +0.00 |
3.34 | 3.30 | 3.30 | 86,813 |
| 04 Jun 13 |
3.30000 +0.00 |
3.34 | 3.30 | 3.30 | 78,131 |
| 03 Jun 13 |
3.30000 +0.03 |
3.44 | 3.27 | 3.27 | 119,739 |
| 31 May 13 |
3.27000 +0.00 |
3.28 | 3.27 | 3.27 | 20,800 |
| 30 May 13 |
3.27000 +0.00 |
3.29 | 3.27 | 3.27 | 84,458 |
| 29 May 13 |
3.27000 -0.01 |
3.28 | 3.27 | 3.28 | 23,290 |
| 28 May 13 |
3.28000 +0.02 |
3.28 | 3.24 | 3.26 | 116,808 |
| 27 May 13 |
3.26000 +0.00 |
3.27 | 3.26 | 3.26 | 16,397 |
| 24 May 13 |
3.26000 -0.01 |
3.28 | 3.25 | 3.27 | 107,103 |
| 23 May 13 |
3.27000 +0.01 |
3.28 | 3.26 | 3.27 | 68,680 |
| 22 May 13 |
3.26000 -0.01 |
3.27 | 3.26 | 3.26 | 51,521 |
| 21 May 13 |
3.27000 +0.01 |
3.27 | 3.25 | 3.26 | 111,207 |
| 20 May 13 |
3.26000 +0.01 |
3.26 | 3.26 | 3.26 | 34,516 |
| 17 May 13 |
3.25000 +0.00 |
3.26 | 3.24 | 3.24 | 169,591 |
| 16 May 13 |
3.25000 +0.00 |
3.26 | 3.25 | 3.25 | 181,622 |
| 15 May 13 |
3.25000 -0.01 |
3.27 | 3.23 | 3.26 | 184,440 |
| 14 May 13 |
3.26000 +0.00 |
3.27 | 3.25 | 3.26 | 160,902 |
| 13 May 13 |
3.26000 +0.00 |
3.26 | 3.25 | 3.25 | 107,985 |
| 10 May 13 |
3.26000 -0.01 |
3.27 | 3.25 | 3.25 | 60,089 |
| 09 May 13 |
3.27000 +0.01 |
3.27 | 3.25 | 3.25 | 119,368 |
| 08 May 13 |
3.26000 -0.01 |
3.26 | 3.24 | 3.25 | 95,890 |
| 07 May 13 |
3.27000 +0.02 |
3.27 | 3.23 | 3.24 | 272,938 |
| 06 May 13 |
3.25000 +0.00 |
3.27 | 3.23 | 3.23 | 320,309 |
| 03 May 13 |
3.25000 +0.05 |
3.27 | 3.20 | 3.20 | 719,164 |
| 02 May 13 |
3.20000 +0.47 |
3.28 | 3.18 | 3.20 | 1,053,900 |
| 29 Apr 13 |
2.73000 +0.00 |
2.75 | 2.73 | 2.73 | 33,786 |
| 26 Apr 13 |
2.73000 +0.00 |
2.76 | 2.73 | 2.73 | 73,578 |
| 25 Apr 13 |
2.73000 +0.00 |
2.75 | 2.72 | 2.73 | 57,480 |
| 24 Apr 13 |
2.73000 +0.10 |
2.73 | 2.64 | 2.67 | 130,495 |
| 23 Apr 13 |
2.63000 +0.06 |
2.68 | 2.58 | 2.58 | 94,658 |
| 22 Apr 13 |
2.57000 +0.07 |
2.57 | 2.50 | 2.53 | 9,836 |
| 19 Apr 13 |
2.50000 +0.03 |
2.54 | 2.47 | 2.50 | 56,305 |
| 18 Apr 13 |
2.47000 -0.12 |
2.63 | 2.47 | 2.55 | 113,910 |
| 17 Apr 13 |
2.59000 +0.01 |
2.60 | 2.58 | 2.58 | 64,185 |
| 16 Apr 13 |
2.58000 -0.03 |
2.62 | 2.58 | 2.62 | 16,813 |
| 15 Apr 13 |
2.61000 +0.00 |
2.61 | 2.57 | 2.61 | 11,408 |
| 12 Apr 13 |
2.61000 -0.04 |
2.65 | 2.57 | 2.65 | 36,883 |
| 11 Apr 13 |
2.65000 +0.03 |
2.65 | 2.61 | 2.62 | 9,561 |
| 10 Apr 13 |
2.62000 -0.07 |
2.69 | 2.62 | 2.69 | 19,564 |
| 09 Apr 13 |
2.69000 +0.14 |
2.70 | 2.55 | 2.55 | 104,446 |
| 08 Apr 13 |
2.55000 +0.02 |
2.55 | 2.53 | 2.53 | 35,606 |
| 05 Apr 13 |
2.53000 -0.03 |
2.56 | 2.52 | 2.56 | 24,685 |
| 04 Apr 13 |
2.56000 -0.03 |
2.59 | 2.56 | 2.59 | 72,642 |
| 03 Apr 13 |
2.59000 +0.03 |
2.59 | 2.56 | 2.56 | 12,270 |
| 02 Apr 13 |
2.56000 +0.01 |
2.56 | 2.54 | 2.56 | 54,876 |
| 28 Mar 13 |
2.55000 -0.02 |
2.57 | 2.54 | 2.57 | 29,104 |
| 27 Mar 13 |
2.57000 -0.06 |
2.62 | 2.57 | 2.61 | 30,936 |
| 26 Mar 13 |
2.63000 -0.01 |
2.64 | 2.61 | 2.63 | 7,720 |
| 25 Mar 13 |
2.64000 +0.01 |
2.67 | 2.63 | 2.67 | 25,643 |
| 22 Mar 13 |
2.63000 -0.03 |
2.66 | 2.63 | 2.66 | 22,941 |
| 21 Mar 13 |
2.66000 +0.04 |
2.66 | 2.61 | 2.62 | 50,400 |
| 20 Mar 13 |
2.62000 -0.03 |
2.65 | 2.62 | 2.65 | 21,008 |
| 19 Mar 13 |
2.65000 +0.01 |
2.65 | 2.62 | 2.64 | 15,878 |
| 18 Mar 13 |
2.64000 -0.02 |
2.66 | 2.62 | 2.66 | 32,317 |
| 15 Mar 13 |
2.66000 +0.00 |
2.67 | 2.65 | 2.66 | 19,457 |
| 14 Mar 13 |
2.66000 -0.01 |
2.68 | 2.65 | 2.68 | 16,577 |
| 13 Mar 13 |
2.67000 -0.03 |
2.70 | 2.67 | 2.70 | 25,827 |
| 12 Mar 13 |
2.70000 +0.01 |
2.70 | 2.66 | 2.66 | 43,255 |
| 11 Mar 13 |
2.69000 +0.02 |
2.69 | 2.66 | 2.68 | 33,235 |
| 08 Mar 13 |
2.67000 +0.01 |
2.68 | 2.65 | 2.66 | 32,014 |
| 07 Mar 13 |
2.66000 +0.00 |
2.66 | 2.65 | 2.66 | 17,030 |
| 06 Mar 13 |
2.66000 +0.00 |
2.66 | 2.64 | 2.66 | 19,490 |
| 05 Mar 13 |
2.66000 +0.06 |
2.66 | 2.59 | 2.60 | 32,351 |
| 04 Mar 13 |
2.60000 -0.07 |
2.66 | 2.58 | 2.66 | 87,042 |
| 01 Mar 13 |
2.67000 +0.00 |
2.68 | 2.65 | 2.67 | 10,016 |
| 28 Feb 13 |
2.67000 -0.01 |
2.69 | 2.64 | 2.69 | 23,640 |
| 27 Feb 13 |
2.68000 +0.00 |
2.69 | 2.66 | 2.68 | 20,267 |
| 26 Feb 13 |
2.68000 +0.01 |
2.68 | 2.63 | 2.66 | 131,814 |
| 25 Feb 13 |
2.67000 +0.04 |
2.68 | 2.63 | 2.63 | 53,052 |
| 22 Feb 13 |
2.63000 +0.00 |
2.63 | 2.61 | 2.63 | 29,155 |
| 21 Feb 13 |
2.63000 -0.01 |
2.65 | 2.62 | 2.64 | 71,447 |
| 20 Feb 13 |
2.64000 +0.06 |
2.64 | 2.59 | 2.59 | 38,521 |
| 19 Feb 13 |
2.58000 +0.02 |
2.61 | 2.56 | 2.56 | 48,304 |
| 18 Feb 13 |
2.56000 +0.01 |
2.56 | 2.53 | 2.55 | 33,054 |
| 15 Feb 13 |
2.55000 -0.02 |
2.56 | 2.51 | 2.56 | 57,721 |
| 14 Feb 13 |
2.57000 -0.02 |
2.61 | 2.57 | 2.61 | 40,841 |
| 13 Feb 13 |
2.59000 +0.02 |
2.62 | 2.56 | 2.56 | 64,110 |
| 12 Feb 13 |
2.57000 -0.03 |
2.63 | 2.57 | 2.60 | 102,722 |
| 11 Feb 13 |
2.60000 -0.03 |
2.66 | 2.60 | 2.65 | 71,865 |
| 08 Feb 13 |
2.63000 +0.03 |
2.65 | 2.58 | 2.60 | 73,374 |
| 07 Feb 13 |
2.60000 +0.00 |
2.61 | 2.59 | 2.60 | 23,836 |
| 06 Feb 13 |
2.60000 +0.00 |
2.61 | 2.59 | 2.60 | 44,623 |
| 05 Feb 13 |
2.60000 -0.03 |
2.63 | 2.60 | 2.61 | 80,865 |
| 04 Feb 13 |
2.63000 +0.00 |
2.65 | 2.60 | 2.64 | 92,255 |
| 01 Feb 13 |
2.63000 +0.03 |
2.65 | 2.60 | 2.60 | 137,720 |
| 31 Jan 13 |
2.60000 -0.07 |
2.64 | 2.57 | 2.64 | 66,049 |
| 30 Jan 13 |
2.67000 -0.01 |
2.69 | 2.64 | 2.69 | 53,624 |
| 29 Jan 13 |
2.68000 +0.04 |
2.68 | 2.63 | 2.63 | 140,290 |
| 28 Jan 13 |
2.64000 +0.04 |
2.64 | 2.57 | 2.60 | 135,854 |
| 25 Jan 13 |
2.60000 +0.03 |
2.65 | 2.57 | 2.60 | 304,096 |
| 24 Jan 13 |
2.57000 +0.02 |
2.58 | 2.54 | 2.55 | 59,594 |
| 23 Jan 13 |
2.55000 +0.05 |
2.57 | 2.49 | 2.50 | 137,924 |
| 22 Jan 13 |
2.50000 +0.00 |
2.53 | 2.46 | 2.47 | 85,759 |
| 21 Jan 13 |
2.50000 -0.04 |
2.54 | 2.47 | 2.54 | 68,444 |
| 18 Jan 13 |
2.54000 +0.13 |
2.55 | 2.39 | 2.41 | 327,820 |
| 17 Jan 13 |
2.41000 +0.05 |
2.42 | 2.36 | 2.36 | 148,114 |
| 16 Jan 13 |
2.36000 +0.00 |
2.38 | 2.36 | 2.36 | 25,210 |
| 15 Jan 13 |
2.36000 -0.02 |
2.39 | 2.35 | 2.38 | 11,625 |
| 14 Jan 13 |
2.38000 +0.00 |
2.38 | 2.37 | 2.38 | 61,738 |
| 11 Jan 13 |
2.38000 -0.01 |
2.40 | 2.37 | 2.40 | 47,449 |
| 10 Jan 13 |
2.39000 +0.00 |
2.41 | 2.37 | 2.40 | 33,027 |
| 09 Jan 13 |
2.39000 -0.01 |
2.41 | 2.36 | 2.40 | 111,888 |
| 08 Jan 13 |
2.40000 +0.07 |
2.43 | 2.33 | 2.33 | 207,152 |
| 07 Jan 13 |
2.33000 +0.03 |
2.34 | 2.31 | 2.31 | 30,780 |
| 04 Jan 13 |
2.30000 -0.03 |
2.33 | 2.30 | 2.33 | 44,159 |
| 03 Jan 13 |
2.33000 +0.00 |
2.33 | 2.31 | 2.33 | 35,255 |
| 02 Jan 13 |
2.33000 +0.05 |
2.34 | 2.27 | 2.28 | 59,537 |
| 31 Dec 12 |
2.28000 +0.00 |
2.29 | 2.27 | 2.28 | 7,103 |
| 28 Dec 12 |
2.28000 -0.01 |
2.30 | 2.27 | 2.29 | 20,604 |
| 27 Dec 12 |
2.29000 +0.00 |
2.30 | 2.28 | 2.28 | 21,281 |
| 24 Dec 12 |
2.29000 +0.00 |
2.30 | 2.29 | 2.30 | 43,016 |
| 21 Dec 12 |
2.29000 -0.04 |
2.33 | 2.29 | 2.33 | 49,943 |
| 20 Dec 12 |
2.33000 +0.01 |
2.34 | 2.32 | 2.32 | 109,061 |
| 19 Dec 12 |
2.32000 +0.04 |
2.33 | 2.28 | 2.28 | 178,351 |
| 18 Dec 12 |
2.28000 +0.00 |
2.30 | 2.28 | 2.28 | 51,533 |
| 17 Dec 12 |
2.28000 +0.03 |
2.29 | 2.26 | 2.27 | 80,510 |
| 14 Dec 12 |
2.25000 +0.01 |
2.27 | 2.24 | 2.24 | 54,336 |
| 13 Dec 12 |
2.24000 +0.00 |
2.25 | 2.22 | 2.24 | 171,267 |
| 12 Dec 12 |
2.24000 +0.03 |
2.24 | 2.20 | 2.21 | 134,084 |
| 11 Dec 12 |
2.21000 +0.07 |
2.21 | 2.14 | 2.14 | 188,285 |
| 10 Dec 12 |
2.14000 -0.02 |
2.15 | 2.13 | 2.15 | 54,508 |
| 07 Dec 12 |
2.16000 +0.01 |
2.17 | 2.15 | 2.16 | 43,491 |
| 06 Dec 12 |
2.15000 +0.00 |
2.17 | 2.14 | 2.17 | 51,539 |
| 05 Dec 12 |
2.15000 +0.01 |
2.16 | 2.14 | 2.15 | 151,309 |
| 04 Dec 12 |
2.14000 +0.03 |
2.18 | 2.12 | 2.16 | 333,818 |
| 03 Dec 12 |
2.11000 -0.03 |
2.15 | 2.10 | 2.14 | 104,105 |
| 30 Nov 12 |
2.14000 +0.00 |
2.15 | 2.12 | 2.14 | 27,352 |
| 29 Nov 12 |
2.14000 +0.01 |
2.15 | 2.12 | 2.13 | 29,480 |
| 28 Nov 12 |
2.13000 -0.04 |
2.18 | 2.12 | 2.16 | 22,470 |
| 27 Nov 12 |
2.17000 +0.00 |
2.18 | 2.15 | 2.17 | 9,455 |
| 26 Nov 12 |
2.17000 -0.01 |
2.18 | 2.15 | 2.18 | 26,049 |
| 23 Nov 12 |
2.18000 +0.00 |
2.18 | 2.15 | 2.18 | 7,434 |
| 22 Nov 12 |
2.18000 +0.00 |
2.18 | 2.17 | 2.18 | 4,640 |
| 21 Nov 12 |
2.18000 -0.06 |
2.23 | 2.17 | 2.23 | 193,797 |
| 20 Nov 12 |
2.24000 +0.11 |
2.24 | 2.12 | 2.13 | 89,228 |
| 19 Nov 12 |
2.13000 +0.06 |
2.13 | 2.08 | 2.08 | 41,994 |
| 16 Nov 12 |
2.07000 -0.04 |
2.11 | 2.04 | 2.11 | 138,380 |
| 15 Nov 12 |
2.11000 -0.03 |
2.14 | 2.11 | 2.14 | 44,943 |
| 14 Nov 12 |
2.14000 -0.02 |
2.16 | 2.14 | 2.16 | 12,424 |
| 13 Nov 12 |
2.16000 +0.00 |
2.18 | 2.15 | 2.16 | 11,809 |
| 12 Nov 12 |
2.16000 +0.03 |
2.16 | 2.14 | 2.14 | 10,059 |
| 09 Nov 12 |
2.13000 -0.04 |
2.18 | 2.13 | 2.18 | 54,525 |
| 08 Nov 12 |
2.17000 -0.02 |
2.20 | 2.15 | 2.19 | 15,575 |
| 07 Nov 12 |
2.19000 +0.02 |
2.21 | 2.16 | 2.17 | 118,328 |
| 06 Nov 12 |
2.17000 +0.03 |
2.20 | 2.15 | 2.15 | 135,771 |
| 05 Nov 12 |
2.14000 +0.03 |
2.18 | 2.09 | 2.15 | 515,283 |
| 02 Nov 12 |
2.11000 -0.02 |
2.13 | 2.09 | 2.13 | 61,674 |
| 01 Nov 12 |
2.13000 +0.04 |
2.14 | 2.11 | 2.11 | 13,688 |
| 31 Oct 12 |
2.09000 -0.02 |
2.11 | 2.09 | 2.11 | 97,631 |
| 30 Oct 12 |
2.11000 -0.02 |
2.13 | 2.10 | 2.13 | 55,946 |
| 29 Oct 12 |
2.13000 -0.02 |
2.16 | 2.11 | 2.16 | 47,422 |
| 26 Oct 12 |
2.15000 +0.00 |
2.16 | 2.14 | 2.16 | 9,085 |
| 25 Oct 12 |
2.15000 +0.01 |
2.17 | 2.14 | 2.16 | 41,326 |
| 24 Oct 12 |
2.14000 +0.06 |
2.14 | 2.08 | 2.08 | 32,385 |
| 23 Oct 12 |
2.08000 -0.03 |
2.11 | 2.07 | 2.11 | 95,057 |
| 22 Oct 12 |
2.11000 -0.03 |
2.14 | 2.10 | 2.14 | 68,126 |
| 19 Oct 12 |
2.14000 -0.03 |
2.17 | 2.14 | 2.16 | 54,096 |
| 18 Oct 12 |
2.17000 -0.02 |
2.19 | 2.16 | 2.19 | 74,300 |
| 17 Oct 12 |
2.19000 +0.00 |
2.20 | 2.19 | 2.19 | 61,178 |
| 16 Oct 12 |
2.19000 -0.01 |
2.20 | 2.18 | 2.20 | 21,755 |
| 15 Oct 12 |
2.20000 -0.05 |
2.25 | 2.19 | 2.25 | 53,754 |
| 12 Oct 12 |
2.25000 -0.04 |
2.27 | 2.25 | 2.27 | 18,855 |
| 11 Oct 12 |
2.29000 -0.01 |
2.30 | 2.26 | 2.30 | 454,649 |
| 10 Oct 12 |
2.30000 -0.04 |
2.33 | 2.30 | 2.33 | 26,420 |
| 09 Oct 12 |
2.34000 +0.00 |
2.36 | 2.33 | 2.34 | 31,652 |
| 08 Oct 12 |
2.34000 -0.01 |
2.36 | 2.33 | 2.35 | 36,355 |
| 05 Oct 12 |
2.35000 -0.02 |
2.38 | 2.33 | 2.37 | 31,933 |
| 04 Oct 12 |
2.37000 +0.00 |
2.37 | 2.34 | 2.37 | 49,266 |
| 03 Oct 12 |
2.37000 +0.01 |
2.37 | 2.35 | 2.36 | 35,607 |
| 02 Oct 12 |
2.36000 +0.00 |
2.37 | 2.35 | 2.36 | 214,067 |
| 01 Oct 12 |
2.36000 +0.09 |
2.36 | 2.26 | 2.27 | 82,501 |
| 28 Sep 12 |
2.27000 +0.02 |
2.27 | 2.25 | 2.25 | 33,452 |
| 27 Sep 12 |
2.25000 +0.00 |
2.27 | 2.23 | 2.23 | 217,202 |
| 26 Sep 12 |
2.25000 -0.04 |
2.25 | 2.12 | 2.19 | 166,289 |
| 25 Sep 12 |
2.29000 +0.02 |
2.30 | 2.27 | 2.27 | 24,390 |
| 24 Sep 12 |
2.27000 +0.02 |
2.27 | 2.25 | 2.26 | 25,339 |
| 21 Sep 12 |
2.25000 -0.02 |
2.27 | 2.25 | 2.27 | 80,771 |
| 20 Sep 12 |
2.27000 +0.00 |
2.28 | 2.27 | 2.27 | 17,209 |
| 19 Sep 12 |
2.27000 +0.00 |
2.29 | 2.27 | 2.27 | 16,423 |
| 18 Sep 12 |
2.27000 +0.01 |
2.28 | 2.26 | 2.26 | 15,499 |
| 17 Sep 12 |
2.26000 -0.02 |
2.30 | 2.26 | 2.28 | 49,392 |
| 14 Sep 12 |
2.28000 -0.02 |
2.35 | 2.25 | 2.29 | 76,611 |
| 13 Sep 12 |
2.30000 -0.04 |
2.34 | 2.28 | 2.34 | 39,504 |
| 12 Sep 12 |
2.34000 -0.02 |
2.37 | 2.31 | 2.37 | 76,268 |
| 11 Sep 12 |
2.36000 -0.03 |
2.38 | 2.35 | 2.35 | 28,660 |
| 10 Sep 12 |
2.39000 +0.04 |
2.39 | 2.35 | 2.35 | 39,263 |
| 07 Sep 12 |
2.35000 -0.04 |
2.39 | 2.34 | 2.39 | 77,399 |
| 06 Sep 12 |
2.39000 +0.02 |
2.39 | 2.34 | 2.37 | 19,845 |
| 05 Sep 12 |
2.37000 +0.03 |
2.38 | 2.31 | 2.34 | 136,681 |
| 04 Sep 12 |
2.34000 -0.02 |
2.34 | 2.30 | 2.33 | 24,854 |
| 03 Sep 12 |
2.36000 +0.00 |
2.36 | 2.33 | 2.36 | 53,780 |
| 31 Aug 12 |
2.36000 +0.02 |
2.37 | 2.29 | 2.34 | 102,668 |
| 30 Aug 12 |
2.34000 +0.00 |
2.34 | 2.31 | 2.34 | 20,855 |
| 29 Aug 12 |
2.34000 +0.05 |
2.34 | 2.29 | 2.29 | 48,030 |
| 28 Aug 12 |
2.29000 +0.00 |
2.31 | 2.29 | 2.29 | 89,715 |
| 27 Aug 12 |
2.29000 +0.00 |
2.30 | 2.29 | 2.29 | 16,579 |
| 24 Aug 12 |
2.29000 +0.00 |
2.30 | 2.28 | 2.29 | 14,621 |
| 23 Aug 12 |
2.29000 +0.01 |
2.29 | 2.28 | 2.28 | 9,097 |
| 22 Aug 12 |
2.28000 +0.04 |
2.29 | 2.24 | 2.24 | 57,379 |
| 21 Aug 12 |
2.24000 +0.00 |
2.27 | 2.22 | 2.24 | 21,581 |
| 20 Aug 12 |
2.24000 +0.02 |
2.24 | 2.21 | 2.22 | 18,225 |
| 17 Aug 12 |
2.22000 -0.03 |
2.25 | 2.21 | 2.25 | 34,438 |
| 16 Aug 12 |
2.25000 +0.01 |
2.26 | 2.23 | 2.24 | 15,842 |
| 15 Aug 12 |
2.24000 +0.00 |
2.25 | 2.24 | 2.24 | 2,414 |
| 14 Aug 12 |
2.24000 +0.00 |
2.26 | 2.22 | 2.24 | 21,673 |
| 13 Aug 12 |
2.24000 -0.03 |
2.27 | 2.24 | 2.27 | 1,934 |
| 10 Aug 12 |
2.27000 +0.01 |
2.27 | 2.25 | 2.26 | 2,180 |
| 09 Aug 12 |
2.26000 +0.01 |
2.26 | 2.23 | 2.25 | 33,968 |
| 08 Aug 12 |
2.25000 -0.02 |
2.27 | 2.23 | 2.27 | 16,433 |
| 07 Aug 12 |
2.27000 +0.00 |
2.27 | 2.25 | 2.27 | 24,933 |
| 06 Aug 12 |
2.27000 +0.02 |
2.27 | 2.23 | 2.25 | 42,829 |
| 03 Aug 12 |
2.25000 -0.05 |
2.30 | 2.23 | 2.30 | 60,511 |
| 02 Aug 12 |
2.30000 -0.08 |
2.38 | 2.29 | 2.38 | 98,962 |
| 01 Aug 12 |
2.38000 +0.00 |
2.39 | 2.35 | 2.38 | 20,221 |
| 31 Jul 12 |
2.38000 +0.06 |
2.38 | 2.32 | 2.33 | 173,363 |
| 30 Jul 12 |
2.32000 +0.03 |
2.32 | 2.29 | 2.29 | 43,452 |
| 27 Jul 12 |
2.29000 -0.01 |
2.32 | 2.28 | 2.30 | 172,223 |
| 26 Jul 12 |
2.30000 +0.05 |
2.30 | 2.25 | 2.25 | 45,095 |
| 25 Jul 12 |
2.25000 +0.00 |
2.26 | 2.23 | 2.25 | 15,191 |
| 24 Jul 12 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 52,931 |
| 23 Jul 12 |
2.25000 -0.01 |
2.25 | 2.20 | 2.20 | 77,353 |
| 20 Jul 12 |
2.26000 -0.19 |
2.45 | 2.22 | 2.45 | 152,663 |
| 19 Jul 12 |
2.45000 +0.00 |
2.49 | 2.45 | 2.47 | 45,030 |
| 18 Jul 12 |
2.45000 +0.06 |
2.46 | 2.40 | 2.40 | 104,309 |
| 17 Jul 12 |
2.39000 -0.03 |
2.43 | 2.39 | 2.43 | 42,148 |
| 16 Jul 12 |
2.42000 -0.01 |
2.43 | 2.41 | 2.43 | 178,148 |
| 13 Jul 12 |
2.43000 -0.05 |
2.48 | 2.41 | 2.48 | 45,051 |
| 12 Jul 12 |
2.48000 -0.05 |
2.53 | 2.46 | 2.53 | 62,845 |
| 11 Jul 12 |
2.53000 -0.01 |
2.54 | 2.51 | 2.53 | 6,811 |
| 10 Jul 12 |
2.54000 +0.00 |
2.55 | 2.52 | 2.54 | 7,481 |
| 09 Jul 12 |
2.54000 -0.01 |
2.59 | 2.51 | 2.58 | 64,066 |
| 06 Jul 12 |
2.55000 -0.03 |
2.58 | 2.54 | 2.58 | 36,165 |
| 05 Jul 12 |
2.58000 +0.04 |
2.58 | 2.54 | 2.55 | 100,341 |
| 04 Jul 12 |
2.54000 -0.02 |
2.58 | 2.53 | 2.58 | 138,709 |
| 03 Jul 12 |
2.56000 +0.05 |
2.58 | 2.51 | 2.51 | 117,672 |
| 02 Jul 12 |
2.51000 +0.03 |
2.51 | 2.48 | 2.49 | 199,055 |
| 29 Jun 12 |
2.48000 -0.01 |
2.50 | 2.45 | 2.49 | 44,659 |
| 28 Jun 12 |
2.49000 +0.03 |
2.49 | 2.44 | 2.46 | 41,303 |
| 27 Jun 12 |
2.46000 +0.01 |
2.47 | 2.45 | 2.45 | 19,500 |
| 26 Jun 12 |
2.45000 +0.02 |
2.46 | 2.43 | 2.45 | 43,097 |
| 25 Jun 12 |
2.43000 -0.01 |
2.45 | 2.41 | 2.45 | 33,583 |
| 22 Jun 12 |
2.44000 +0.01 |
2.45 | 2.43 | 2.43 | 24,404 |
| 21 Jun 12 |
2.43000 +0.02 |
2.44 | 2.41 | 2.41 | 21,951 |
| 20 Jun 12 |
2.41000 -0.01 |
2.43 | 2.41 | 2.42 | 17,460 |
| 19 Jun 12 |
2.42000 +0.00 |
2.44 | 2.40 | 2.41 | 33,552 |
| 18 Jun 12 |
2.42000 +0.01 |
2.44 | 2.40 | 2.42 | 43,838 |
| 15 Jun 12 |
2.41000 +0.03 |
2.41 | 2.36 | 2.38 | 59,903 |
| 14 Jun 12 |
2.38000 +0.00 |
2.39 | 2.36 | 2.38 | 24,349 |
| 13 Jun 12 |
2.38000 +0.00 |
2.38 | 2.35 | 2.38 | 7,836 |
| 12 Jun 12 |
2.38000 +0.03 |
2.39 | 2.33 | 2.33 | 210,498 |
| 11 Jun 12 |
2.35000 +0.05 |
2.35 | 2.29 | 2.34 | 100,709 |
| 08 Jun 12 |
2.30000 +0.01 |
2.34 | 2.24 | 2.32 | 176,599 |
| 07 Jun 12 |
2.29000 +0.03 |
2.29 | 2.25 | 2.27 | 80,142 |
| 06 Jun 12 |
2.26000 +0.05 |
2.26 | 2.21 | 2.21 | 9,400 |
| 05 Jun 12 |
2.21000 +0.00 |
2.23 | 2.20 | 2.21 | 8,941 |
| 04 Jun 12 |
2.21000 -0.01 |
2.22 | 2.20 | 2.21 | 15,185 |
| 01 Jun 12 |
2.22000 -0.01 |
2.24 | 2.20 | 2.23 | 84,366 |
| 31 May 12 |
2.23000 -0.03 |
2.26 | 2.17 | 2.26 | 80,552 |
| 30 May 12 |
2.26000 +0.02 |
2.28 | 2.24 | 2.24 | 52,467 |
| 29 May 12 |
2.24000 -0.02 |
2.27 | 2.24 | 2.25 | 5,252 |
| 28 May 12 |
2.26000 -0.01 |
2.28 | 2.25 | 2.27 | 33,472 |
| 25 May 12 |
2.27000 +0.03 |
2.28 | 2.22 | 2.24 | 46,289 |
| 24 May 12 |
2.24000 -0.02 |
2.26 | 2.20 | 2.26 | 114,325 |
| 23 May 12 |
2.26000 +0.06 |
2.26 | 2.19 | 2.19 | 75,342 |
| 22 May 12 |
2.20000 +0.00 |
2.20 | 2.16 | 2.19 | 31,343 |
| 21 May 12 |
2.20000 +0.03 |
2.20 | 2.14 | 2.17 | 27,897 |
| 18 May 12 |
2.17000 -0.03 |
2.18 | 2.15 | 2.18 | 25,576 |
| 17 May 12 |
2.20000 +0.00 |
2.20 | 2.17 | 2.20 | 35,689 |
| 16 May 12 |
2.20000 -0.03 |
2.23 | 2.18 | 2.23 | 40,708 |
| 15 May 12 |
2.23000 +0.03 |
2.26 | 2.20 | 2.23 | 50,546 |
| 14 May 12 |
2.20000 -0.04 |
2.23 | 2.20 | 2.23 | 46,523 |
| 11 May 12 |
2.24000 -0.01 |
2.32 | 2.24 | 2.32 | 63,610 |
| 10 May 12 |
2.25000 +0.00 |
2.28 | 2.24 | 2.25 | 82,430 |
| 09 May 12 |
2.25000 -0.02 |
2.29 | 2.25 | 2.27 | 19,990 |
| 08 May 12 |
2.27000 -0.04 |
2.32 | 2.24 | 2.31 | 120,326 |
| 07 May 12 |
2.31000 +0.00 |
2.32 | 2.27 | 2.30 | 45,483 |
| 04 May 12 |
2.31000 -0.04 |
2.35 | 2.31 | 2.34 | 23,124 |
| 03 May 12 |
2.35000 +0.02 |
2.40 | 2.34 | 2.34 | 79,483 |
| 02 May 12 |
2.33000 +0.03 |
2.33 | 2.30 | 2.30 | 7,224 |
| 30 Apr 12 |
2.30000 +0.00 |
2.32 | 2.29 | 2.30 | 17,745 |
| 27 Apr 12 |
2.30000 -0.02 |
2.33 | 2.25 | 2.25 | 56,613 |
| 26 Apr 12 |
2.32000 +0.09 |
2.32 | 2.24 | 2.29 | 62,859 |
| 25 Apr 12 |
2.23000 -0.07 |
2.31 | 2.19 | 2.30 | 222,932 |
| 24 Apr 12 |
2.30000 +0.04 |
2.30 | 2.26 | 2.26 | 24,901 |
| 23 Apr 12 |
2.26000 -0.04 |
2.28 | 2.25 | 2.28 | 60,634 |
| 20 Apr 12 |
2.30000 -0.02 |
2.33 | 2.27 | 2.32 | 25,303 |
| 19 Apr 12 |
2.32000 -0.08 |
2.41 | 2.31 | 2.40 | 27,091 |
| 18 Apr 12 |
2.40000 -0.02 |
2.41 | 2.36 | 2.41 | 37,556 |
| 17 Apr 12 |
2.42000 +0.00 |
2.44 | 2.41 | 2.42 | 212,847 |
| 16 Apr 12 |
2.42000 -0.01 |
2.45 | 2.41 | 2.41 | 87,154 |
| 13 Apr 12 |
2.43000 +0.03 |
2.48 | 2.41 | 2.42 | 146,663 |
| 12 Apr 12 |
2.40000 +0.15 |
2.41 | 2.25 | 2.26 | 105,988 |
| 11 Apr 12 |
2.25000 -0.02 |
2.33 | 2.25 | 2.27 | 49,995 |
| 10 Apr 12 |
2.27000 -0.05 |
2.33 | 2.27 | 2.31 | 47,112 |
| 05 Apr 12 |
2.32000 +0.00 |
2.36 | 2.31 | 2.32 | 28,065 |
| 04 Apr 12 |
2.32000 -0.07 |
2.39 | 2.32 | 2.39 | 84,798 |
| 03 Apr 12 |
2.39000 -0.02 |
2.45 | 2.38 | 2.42 | 71,933 |
| 02 Apr 12 |
2.41000 -0.04 |
2.45 | 2.40 | 2.45 | 47,755 |
| 30 Mar 12 |
2.45000 +0.08 |
2.46 | 2.43 | 2.44 | 181,188 |
| 29 Mar 12 |
2.37000 -0.04 |
2.41 | 2.34 | 2.41 | 112,227 |
| 28 Mar 12 |
2.41000 +0.01 |
2.41 | 2.38 | 2.40 | 10,914 |
| 27 Mar 12 |
2.40000 +0.05 |
2.44 | 2.36 | 2.36 | 28,598 |
| 26 Mar 12 |
2.35000 -0.01 |
2.38 | 2.35 | 2.38 | 60,173 |
| 23 Mar 12 |
2.36000 -0.10 |
2.45 | 2.35 | 2.45 | 233,731 |
| 22 Mar 12 |
2.46000 -0.02 |
2.48 | 2.44 | 2.48 | 136,548 |
| 21 Mar 12 |
2.48000 +0.02 |
2.49 | 2.44 | 2.47 | 83,890 |
| 20 Mar 12 |
2.46000 +0.02 |
2.46 | 2.43 | 2.44 | 44,064 |
| 19 Mar 12 |
2.44000 -0.01 |
2.46 | 2.42 | 2.45 | 68,399 |
| 16 Mar 12 |
2.45000 +0.02 |
2.48 | 2.42 | 2.44 | 96,789 |
| 15 Mar 12 |
2.43000 +0.03 |
2.45 | 2.42 | 2.42 | 102,145 |
| 14 Mar 12 |
2.40000 -0.02 |
2.45 | 2.38 | 2.42 | 130,875 |
| 13 Mar 12 |
2.42000 +0.00 |
2.44 | 2.40 | 2.42 | 144,054 |
| 12 Mar 12 |
2.42000 -0.03 |
2.47 | 2.41 | 2.45 | 97,187 |
| 09 Mar 12 |
2.45000 -0.03 |
2.59 | 2.43 | 2.48 | 220,701 |
| 08 Mar 12 |
2.48000 +0.05 |
2.49 | 2.40 | 2.43 | 89,322 |
| 07 Mar 12 |
2.43000 +0.05 |
2.43 | 2.33 | 2.38 | 189,314 |
| 06 Mar 12 |
2.38000 -0.04 |
2.44 | 2.38 | 2.42 | 128,443 |
| 05 Mar 12 |
2.42000 -0.01 |
2.45 | 2.40 | 2.42 | 154,451 |
| 02 Mar 12 |
2.43000 +0.02 |
2.48 | 2.40 | 2.45 | 228,715 |
| 01 Mar 12 |
2.41000 +0.02 |
2.45 | 2.38 | 2.38 | 134,171 |
| 29 Feb 12 |
2.39000 +0.01 |
2.41 | 2.36 | 2.38 | 99,760 |
| 28 Feb 12 |
2.38000 +0.03 |
2.39 | 2.34 | 2.34 | 140,222 |
| 27 Feb 12 |
2.35000 -0.11 |
2.45 | 2.34 | 2.45 | 145,834 |
| 24 Feb 12 |
2.46000 +0.15 |
2.52 | 2.33 | 2.33 | 1,390,135 |
| 23 Feb 12 |
2.31000 +0.02 |
2.32 | 2.28 | 2.28 | 136,680 |
| 22 Feb 12 |
2.29000 +0.01 |
2.30 | 2.27 | 2.28 | 60,149 |
| 21 Feb 12 |
2.28000 -0.02 |
2.30 | 2.27 | 2.30 | 15,854 |
| 20 Feb 12 |
2.30000 +0.03 |
2.30 | 2.27 | 2.27 | 139,719 |
| 17 Feb 12 |
2.27000 -0.03 |
2.30 | 2.27 | 2.29 | 38,220 |
| 16 Feb 12 |
2.30000 +0.03 |
2.30 | 2.26 | 2.27 | 71,554 |
| 15 Feb 12 |
2.27000 +0.00 |
2.30 | 2.27 | 2.28 | 68,378 |
| 14 Feb 12 |
2.27000 +0.03 |
2.28 | 2.22 | 2.24 | 58,661 |
| 13 Feb 12 |
2.24000 +0.00 |
2.28 | 2.21 | 2.23 | 120,432 |
| 10 Feb 12 |
2.24000 +0.02 |
2.35 | 2.24 | 2.32 | 489,176 |
| 09 Feb 12 |
2.22000 +0.05 |
2.31 | 2.17 | 2.17 | 350,369 |
| 08 Feb 12 |
2.17000 +0.00 |
2.18 | 2.15 | 2.18 | 44,225 |
| 07 Feb 12 |
2.17000 -0.01 |
2.19 | 2.14 | 2.18 | 70,682 |
| 06 Feb 12 |
2.18000 +0.05 |
2.18 | 2.13 | 2.13 | 64,164 |
| 03 Feb 12 |
2.13000 +0.01 |
2.13 | 2.12 | 2.12 | 16,118 |
| 02 Feb 12 |
2.12000 +0.01 |
2.14 | 2.11 | 2.11 | 26,643 |
| 01 Feb 12 |
2.11000 -0.04 |
2.19 | 2.10 | 2.17 | 108,064 |
| 31 Jan 12 |
2.15000 +0.03 |
2.19 | 2.10 | 2.13 | 113,306 |
| 30 Jan 12 |
2.12000 +0.04 |
2.15 | 2.10 | 2.10 | 95,541 |
| 27 Jan 12 |
2.08000 -0.04 |
2.12 | 2.05 | 2.12 | 65,058 |
| 26 Jan 12 |
2.12000 +0.01 |
2.15 | 2.11 | 2.12 | 71,996 |
| 25 Jan 12 |
2.11000 +0.06 |
2.17 | 1.99 | 2.04 | 355,623 |
| 24 Jan 12 |
2.05000 +0.01 |
2.05 | 2.02 | 2.05 | 30,379 |
| 23 Jan 12 |
2.04000 +0.03 |
2.05 | 2.01 | 2.01 | 20,539 |
| 20 Jan 12 |
2.01000 -0.02 |
2.03 | 2.01 | 2.03 | 19,624 |
| 19 Jan 12 |
2.03000 +0.05 |
2.04 | 1.99 | 2.00 | 73,766 |
| 18 Jan 12 |
1.98000 -0.07 |
2.05 | 1.97 | 2.05 | 65,812 |
| 17 Jan 12 |
2.05000 +0.06 |
2.07 | 1.99 | 1.99 | 139,339 |
| 16 Jan 12 |
1.99000 +0.03 |
1.99 | 1.96 | 1.97 | 23,501 |
| 13 Jan 12 |
1.96000 -0.01 |
1.98 | 1.95 | 1.98 | 58,842 |
| 12 Jan 12 |
1.97000 +0.01 |
2.01 | 1.96 | 1.96 | 72,941 |
| 11 Jan 12 |
1.96000 +0.00 |
1.97 | 1.96 | 1.96 | 23,897 |
| 10 Jan 12 |
1.96000 +0.00 |
1.97 | 1.95 | 1.96 | 32,309 |
| 09 Jan 12 |
1.96000 +0.05 |
1.98 | 1.91 | 1.91 | 91,267 |
| 06 Jan 12 |
1.91000 -0.01 |
1.93 | 1.90 | 1.91 | 26,120 |
| 05 Jan 12 |
1.92000 +0.00 |
1.94 | 1.90 | 1.92 | 10,529 |
| 04 Jan 12 |
1.92000 -0.02 |
1.94 | 1.92 | 1.94 | 16,652 |
| 03 Jan 12 |
1.94000 -0.02 |
1.97 | 1.93 | 1.96 | 30,789 |
| 02 Jan 12 |
1.96000 +0.03 |
1.96 | 1.93 | 1.93 | 23,155 |
| 30 Dec 11 |
1.93000 +0.01 |
1.94 | 1.92 | 1.93 | 8,431 |
| 29 Dec 11 |
1.92000 -0.01 |
1.94 | 1.91 | 1.93 | 9,993 |
| 28 Dec 11 |
1.93000 +0.03 |
1.93 | 1.90 | 1.91 | 17,849 |
| 27 Dec 11 |
1.90000 -0.02 |
1.92 | 1.88 | 1.92 | 14,058 |
| 23 Dec 11 |
1.92000 +0.02 |
1.93 | 1.90 | 1.91 | 38,056 |
| 22 Dec 11 |
1.90000 -0.01 |
1.92 | 1.89 | 1.91 | 169,097 |
| 21 Dec 11 |
1.91000 +0.01 |
1.93 | 1.90 | 1.90 | 64,943 |
| 20 Dec 11 |
1.90000 +0.01 |
1.91 | 1.88 | 1.89 | 50,102 |
| 19 Dec 11 |
1.89000 -0.01 |
1.90 | 1.89 | 1.90 | 17,836 |
| 16 Dec 11 |
1.90000 -0.01 |
1.91 | 1.89 | 1.91 | 96,306 |
| 15 Dec 11 |
1.91000 +0.00 |
1.94 | 1.90 | 1.91 | 21,080 |
| 14 Dec 11 |
1.91000 -0.02 |
1.93 | 1.90 | 1.92 | 39,247 |
| 13 Dec 11 |
1.93000 +0.03 |
1.93 | 1.90 | 1.90 | 27,296 |
| 12 Dec 11 |
1.90000 -0.03 |
1.93 | 1.89 | 1.92 | 55,130 |
| 09 Dec 11 |
1.93000 +0.06 |
1.93 | 1.87 | 1.88 | 73,726 |
| 08 Dec 11 |
1.87000 -0.04 |
1.92 | 1.87 | 1.92 | 116,657 |
| 07 Dec 11 |
1.91000 -0.03 |
1.95 | 1.89 | 1.95 | 55,976 |
| 06 Dec 11 |
1.94000 -0.01 |
1.95 | 1.91 | 1.94 | 24,788 |
| 05 Dec 11 |
1.95000 +0.00 |
1.95 | 1.87 | 1.95 | 101,012 |
| 02 Dec 11 |
1.95000 +0.05 |
1.96 | 1.91 | 1.91 | 23,504 |
| 01 Dec 11 |
1.90000 +0.03 |
1.90 | 1.86 | 1.87 | 52,497 |
| 30 Nov 11 |
1.87000 -0.05 |
1.92 | 1.80 | 1.90 | 168,745 |
| 29 Nov 11 |
1.92000 +0.07 |
1.94 | 1.85 | 1.85 | 99,974 |
| 28 Nov 11 |
1.85000 +0.11 |
1.86 | 1.74 | 1.74 | 37,974 |
| 25 Nov 11 |
1.74000 +0.01 |
1.79 | 1.73 | 1.73 | 14,081 |
| 24 Nov 11 |
1.73000 -0.02 |
1.78 | 1.73 | 1.74 | 19,801 |
| 23 Nov 11 |
1.75000 -0.04 |
1.78 | 1.71 | 1.78 | 108,997 |
| 22 Nov 11 |
1.79000 -0.10 |
1.90 | 1.78 | 1.89 | 141,856 |
| 21 Nov 11 |
1.89000 -0.06 |
1.95 | 1.87 | 1.95 | 61,451 |
| 18 Nov 11 |
1.95000 +0.00 |
1.95 | 1.92 | 1.95 | 11,876 |
| 17 Nov 11 |
1.95000 +0.00 |
1.97 | 1.92 | 1.95 | 35,771 |
| 16 Nov 11 |
1.95000 -0.01 |
1.97 | 1.95 | 1.96 | 35,545 |
| 15 Nov 11 |
1.96000 -0.05 |
2.01 | 1.93 | 2.01 | 101,831 |
| 14 Nov 11 |
2.01000 +0.02 |
2.04 | 1.99 | 1.99 | 70,998 |
| 11 Nov 11 |
1.99000 -0.02 |
2.02 | 1.95 | 2.02 | 56,798 |
| 10 Nov 11 |
2.01000 -0.04 |
2.06 | 1.96 | 2.04 | 88,289 |
| 09 Nov 11 |
2.05000 +0.03 |
2.06 | 2.00 | 2.04 | 182,103 |
| 08 Nov 11 |
2.02000 +0.03 |
2.04 | 1.99 | 2.00 | 107,808 |
| 07 Nov 11 |
1.99000 +0.03 |
2.03 | 1.95 | 1.96 | 151,821 |
| 04 Nov 11 |
1.96000 +0.09 |
2.01 | 1.93 | 1.95 | 294,081 |
| 03 Nov 11 |
1.87000 +0.05 |
1.88 | 1.80 | 1.80 | 31,507 |
| 02 Nov 11 |
1.82000 +0.03 |
1.84 | 1.80 | 1.80 | 38,761 |
| 01 Nov 11 |
1.79000 -0.11 |
1.88 | 1.77 | 1.88 | 61,364 |
| 31 Oct 11 |
1.90000 +0.00 |
1.90 | 1.87 | 1.90 | 41,930 |
| 28 Oct 11 |
1.90000 +0.04 |
1.92 | 1.86 | 1.88 | 80,435 |
| 27 Oct 11 |
1.86000 +0.04 |
1.90 | 1.84 | 1.85 | 66,017 |
| 26 Oct 11 |
1.82000 -0.02 |
1.85 | 1.80 | 1.84 | 18,931 |
| 25 Oct 11 |
1.84000 -0.02 |
1.87 | 1.81 | 1.85 | 87,506 |
| 24 Oct 11 |
1.86000 +0.02 |
1.87 | 1.83 | 1.85 | 28,817 |
| 21 Oct 11 |
1.84000 +0.00 |
1.86 | 1.84 | 1.85 | 30,799 |
| 20 Oct 11 |
1.84000 -0.03 |
1.87 | 1.83 | 1.87 | 17,928 |
| 19 Oct 11 |
1.87000 +0.00 |
1.90 | 1.87 | 1.89 | 14,709 |
| 18 Oct 11 |
1.87000 -0.05 |
1.90 | 1.86 | 1.90 | 28,709 |
| 17 Oct 11 |
1.92000 -0.01 |
1.95 | 1.91 | 1.94 | 24,709 |
| 14 Oct 11 |
1.93000 +0.08 |
1.98 | 1.85 | 1.85 | 190,765 |
| 13 Oct 11 |
1.85000 -0.01 |
1.87 | 1.85 | 1.86 | 19,649 |
| 12 Oct 11 |
1.86000 +0.01 |
1.87 | 1.84 | 1.84 | 39,563 |
| 11 Oct 11 |
1.85000 +0.01 |
1.86 | 1.82 | 1.84 | 27,832 |
| 10 Oct 11 |
1.84000 +0.04 |
1.85 | 1.79 | 1.81 | 74,701 |
| 07 Oct 11 |
1.80000 +0.05 |
1.83 | 1.75 | 1.75 | 96,183 |
| 06 Oct 11 |
1.75000 +0.07 |
1.76 | 1.68 | 1.68 | 92,476 |
| 05 Oct 11 |
1.68000 +0.04 |
1.69 | 1.66 | 1.68 | 41,646 |
| 04 Oct 11 |
1.64000 -0.03 |
1.66 | 1.63 | 1.66 | 30,031 |
| 03 Oct 11 |
1.67000 -0.06 |
1.72 | 1.66 | 1.72 | 49,734 |
| 30 Sep 11 |
1.73000 -0.01 |
1.74 | 1.69 | 1.74 | 51,402 |
| 29 Sep 11 |
1.74000 +0.03 |
1.74 | 1.71 | 1.71 | 44,217 |
| 28 Sep 11 |
1.71000 -0.08 |
1.74 | 1.69 | 1.71 | 55,999 |
| 27 Sep 11 |
1.79000 +0.07 |
1.79 | 1.71 | 1.72 | 129,266 |
| 26 Sep 11 |
1.72000 +0.06 |
1.75 | 1.66 | 1.67 | 61,038 |
| 23 Sep 11 |
1.66000 +0.02 |
1.67 | 1.61 | 1.65 | 23,600 |
| 22 Sep 11 |
1.64000 -0.08 |
1.72 | 1.60 | 1.71 | 76,055 |
| 21 Sep 11 |
1.72000 -0.03 |
1.75 | 1.72 | 1.75 | 71,257 |
| 20 Sep 11 |
1.75000 -0.01 |
1.79 | 1.74 | 1.76 | 60,917 |
| 19 Sep 11 |
1.76000 -0.07 |
1.81 | 1.76 | 1.81 | 79,399 |
| 16 Sep 11 |
1.83000 +0.03 |
1.83 | 1.79 | 1.83 | 75,061 |
| 15 Sep 11 |
1.80000 +0.03 |
1.92 | 1.78 | 1.82 | 217,136 |
| 14 Sep 11 |
1.77000 -0.04 |
1.82 | 1.77 | 1.78 | 38,240 |
| 13 Sep 11 |
1.81000 +0.00 |
1.83 | 1.78 | 1.81 | 27,500 |
| 12 Sep 11 |
1.81000 -0.08 |
1.86 | 1.76 | 1.85 | 58,256 |
| 09 Sep 11 |
1.89000 -0.05 |
1.95 | 1.87 | 1.95 | 70,422 |
| 08 Sep 11 |
1.94000 -0.01 |
1.97 | 1.94 | 1.95 | 25,840 |
| 07 Sep 11 |
1.95000 +0.03 |
1.97 | 1.94 | 1.95 | 29,432 |
| 06 Sep 11 |
1.92000 -0.07 |
1.99 | 1.89 | 1.99 | 30,985 |
| 05 Sep 11 |
1.99000 -0.07 |
2.07 | 1.98 | 2.07 | 39,376 |
| 02 Sep 11 |
2.06000 -0.01 |
2.07 | 2.04 | 2.07 | 27,544 |
| 01 Sep 11 |
2.07000 +0.02 |
2.08 | 2.05 | 2.05 | 11,509 |
| 31 Aug 11 |
2.05000 -0.02 |
2.09 | 2.05 | 2.07 | 51,851 |
| 30 Aug 11 |
2.07000 +0.03 |
2.08 | 2.04 | 2.05 | 59,661 |
| 29 Aug 11 |
2.04000 +0.00 |
2.04 | 2.01 | 2.04 | 13,446 |
| 26 Aug 11 |
2.04000 +0.03 |
2.04 | 1.96 | 2.01 | 41,350 |
| 25 Aug 11 |
2.01000 +0.02 |
2.01 | 1.99 | 2.00 | 34,114 |
| 24 Aug 11 |
1.99000 +0.01 |
2.01 | 1.97 | 1.98 | 44,937 |
| 23 Aug 11 |
1.98000 +0.03 |
1.99 | 1.94 | 1.96 | 35,173 |
| 22 Aug 11 |
1.95000 +0.01 |
1.96 | 1.92 | 1.94 | 37,525 |
| 19 Aug 11 |
1.94000 -0.03 |
1.96 | 1.90 | 1.96 | 54,183 |
| 18 Aug 11 |
1.97000 -0.05 |
2.02 | 1.92 | 2.02 | 99,103 |
| 17 Aug 11 |
2.02000 +0.00 |
2.03 | 1.99 | 2.02 | 6,830 |
| 16 Aug 11 |
2.02000 +0.01 |
2.03 | 1.95 | 2.01 | 53,116 |
| 15 Aug 11 |
2.01000 +0.03 |
2.01 | 1.98 | 1.99 | 28,476 |
| 12 Aug 11 |
1.98000 -0.05 |
2.04 | 1.93 | 2.04 | 108,630 |
| 11 Aug 11 |
2.03000 +0.07 |
2.04 | 1.94 | 2.01 | 117,830 |
| 10 Aug 11 |
1.96000 +0.13 |
2.02 | 1.90 | 1.90 | 234,331 |
| 09 Aug 11 |
1.83000 -0.02 |
1.94 | 1.75 | 1.81 | 205,877 |
| 08 Aug 11 |
1.85000 -0.05 |
1.95 | 1.71 | 1.89 | 246,210 |
| 05 Aug 11 |
1.90000 -0.18 |
2.08 | 1.82 | 1.84 | 307,607 |
| 04 Aug 11 |
2.08000 +0.00 |
2.10 | 1.92 | 2.06 | 137,822 |
| 03 Aug 11 |
2.08000 -0.03 |
2.14 | 2.02 | 2.14 | 62,497 |
| 02 Aug 11 |
2.11000 +0.03 |
2.14 | 2.01 | 2.07 | 87,969 |
| 01 Aug 11 |
2.08000 -0.06 |
2.17 | 2.05 | 2.14 | 86,491 |
| 29 Jul 11 |
2.14000 -0.08 |
2.22 | 2.00 | 2.21 | 232,875 |
| 28 Jul 11 |
2.22000 +0.02 |
2.25 | 2.19 | 2.20 | 41,458 |
| 27 Jul 11 |
2.20000 -0.05 |
2.26 | 2.18 | 2.26 | 128,906 |
| 26 Jul 11 |
2.25000 -0.03 |
2.26 | 2.24 | 2.25 | 32,377 |
| 25 Jul 11 |
2.28000 -0.04 |
2.32 | 2.25 | 2.32 | 123,338 |
| 22 Jul 11 |
2.32000 +0.04 |
2.32 | 2.29 | 2.30 | 111,280 |
| 21 Jul 11 |
2.28000 +0.02 |
2.31 | 2.25 | 2.25 | 154,045 |
| 20 Jul 11 |
2.26000 +0.06 |
2.27 | 2.20 | 2.20 | 166,284 |
| 19 Jul 11 |
2.20000 +0.03 |
2.20 | 2.15 | 2.18 | 145,022 |
| 18 Jul 11 |
2.17000 -0.02 |
2.19 | 2.15 | 2.19 | 174,407 |
| 15 Jul 11 |
2.19000 -0.01 |
2.20 | 2.16 | 2.18 | 76,989 |
| 14 Jul 11 |
2.20000 -0.05 |
2.24 | 2.17 | 2.24 | 141,048 |
| 13 Jul 11 |
2.25000 +0.01 |
2.25 | 2.22 | 2.22 | 75,170 |
| 12 Jul 11 |
2.24000 -0.06 |
2.27 | 2.21 | 2.27 | 148,358 |
| 11 Jul 11 |
2.30000 -0.05 |
2.33 | 2.27 | 2.32 | 140,425 |
| 08 Jul 11 |
2.35000 +0.00 |
2.36 | 2.32 | 2.35 | 71,855 |
| 07 Jul 11 |
2.35000 +0.00 |
2.36 | 2.34 | 2.35 | 90,130 |
| 06 Jul 11 |
2.35000 -0.04 |
2.39 | 2.34 | 2.39 | 51,585 |
| 05 Jul 11 |
2.39000 +0.09 |
2.40 | 2.31 | 2.31 | 129,957 |
| 04 Jul 11 |
2.30000 +0.02 |
2.33 | 2.27 | 2.28 | 35,195 |
| 01 Jul 11 |
2.28000 +0.04 |
2.29 | 2.23 | 2.24 | 70,888 |
| 30 Jun 11 |
2.24000 +0.00 |
2.25 | 2.23 | 2.24 | 19,235 |
| 29 Jun 11 |
2.24000 +0.03 |
2.25 | 2.21 | 2.21 | 52,818 |
| 28 Jun 11 |
2.21000 +0.00 |
2.23 | 2.20 | 2.21 | 35,198 |
| 27 Jun 11 |
2.21000 +0.00 |
2.23 | 2.20 | 2.22 | 68,769 |
| 24 Jun 11 |
2.21000 +0.03 |
2.23 | 2.19 | 2.22 | 130,520 |
| 23 Jun 11 |
2.18000 -0.06 |
2.24 | 2.18 | 2.24 | 100,768 |
| 22 Jun 11 |
2.24000 +0.00 |
2.25 | 2.21 | 2.25 | 84,749 |
| 21 Jun 11 |
2.24000 +0.02 |
2.25 | 2.22 | 2.22 | 64,766 |
| 20 Jun 11 |
2.22000 -0.04 |
2.27 | 2.21 | 2.25 | 96,418 |
| 17 Jun 11 |
2.26000 +0.00 |
2.28 | 2.23 | 2.27 | 20,111 |
| 16 Jun 11 |
2.26000 -0.06 |
2.32 | 2.24 | 2.32 | 60,188 |
| 15 Jun 11 |
2.32000 -0.01 |
2.34 | 2.29 | 2.32 | 55,810 |
| 14 Jun 11 |
2.33000 +0.03 |
2.33 | 2.25 | 2.29 | 54,960 |
| 13 Jun 11 |
2.30000 +0.05 |
2.30 | 2.27 | 2.30 | 59,942 |
| 10 Jun 11 |
2.25000 +0.01 |
2.27 | 2.22 | 2.24 | 167,567 |
| 09 Jun 11 |
2.24000 +0.04 |
2.26 | 2.20 | 2.20 | 36,214 |
| 08 Jun 11 |
2.20000 -0.05 |
2.27 | 2.17 | 2.27 | 190,127 |
| 07 Jun 11 |
2.25000 -0.03 |
2.27 | 2.25 | 2.26 | 55,149 |
| 06 Jun 11 |
2.28000 -0.04 |
2.32 | 2.27 | 2.32 | 123,126 |
| 03 Jun 11 |
2.32000 -0.01 |
2.34 | 2.31 | 2.34 | 126,602 |
| 02 Jun 11 |
2.33000 +0.00 |
2.34 | 2.31 | 2.34 | 23,422 |
| 01 Jun 11 |
2.33000 -0.06 |
2.39 | 2.32 | 2.39 | 95,326 |
| 31 May 11 |
2.39000 -0.06 |
2.46 | 2.37 | 2.45 | 211,389 |
| 30 May 11 |
2.45000 +0.06 |
2.45 | 2.38 | 2.38 | 150,893 |
| 27 May 11 |
2.39000 +0.01 |
2.40 | 2.38 | 2.40 | 18,361 |
| 26 May 11 |
2.38000 -0.01 |
2.42 | 2.38 | 2.39 | 112,191 |
| 25 May 11 |
2.39000 +0.00 |
2.46 | 2.38 | 2.39 | 223,977 |
| 24 May 11 |
2.39000 -0.01 |
2.40 | 2.38 | 2.39 | 27,083 |
| 23 May 11 |
2.40000 -0.05 |
2.45 | 2.38 | 2.43 | 307,566 |
| 20 May 11 |
2.45000 +0.00 |
2.46 | 2.43 | 2.45 | 30,649 |
| 19 May 11 |
2.45000 -0.02 |
2.48 | 2.42 | 2.47 | 71,544 |
| 18 May 11 |
2.47000 -0.02 |
2.50 | 2.45 | 2.49 | 67,946 |
| 17 May 11 |
2.49000 +0.04 |
2.52 | 2.46 | 2.46 | 489,853 |
| 16 May 11 |
2.45000 +0.01 |
2.47 | 2.42 | 2.45 | 89,114 |
| 13 May 11 |
2.44000 +0.06 |
2.44 | 2.36 | 2.39 | 268,825 |
| 12 May 11 |
2.38000 -0.04 |
2.40 | 2.36 | 2.40 | 43,696 |
| 11 May 11 |
2.42000 -0.05 |
2.45 | 2.39 | 2.45 | 313,763 |
| 10 May 11 |
2.47000 +0.06 |
2.48 | 2.41 | 2.41 | 157,568 |
| 09 May 11 |
2.41000 +0.02 |
2.41 | 2.38 | 2.38 | 99,113 |
| 06 May 11 |
2.39000 +0.02 |
2.39 | 2.36 | 2.37 | 40,763 |
| 05 May 11 |
2.37000 +0.01 |
2.39 | 2.36 | 2.37 | 89,333 |
| 04 May 11 |
2.36000 +0.01 |
2.38 | 2.34 | 2.35 | 75,476 |
| 03 May 11 |
2.35000 -0.04 |
2.40 | 2.34 | 2.38 | 125,467 |
| 02 May 11 |
2.39000 +0.13 |
2.40 | 2.30 | 2.33 | 448,090 |
| 29 Apr 11 |
2.26000 -0.01 |
2.27 | 2.25 | 2.27 | 45,608 |
| 28 Apr 11 |
2.27000 +0.03 |
2.27 | 2.23 | 2.24 | 69,418 |
| 27 Apr 11 |
2.24000 +0.00 |
2.27 | 2.22 | 2.25 | 56,636 |
| 26 Apr 11 |
2.24000 +0.03 |
2.28 | 2.22 | 2.24 | 230,656 |
| 21 Apr 11 |
2.21000 +0.01 |
2.24 | 2.18 | 2.20 | 59,953 |
| 20 Apr 11 |
2.20000 +0.01 |
2.21 | 2.18 | 2.21 | 31,417 |
| 19 Apr 11 |
2.19000 +0.00 |
2.22 | 2.17 | 2.20 | 39,374 |
| 18 Apr 11 |
2.19000 +0.00 |
2.23 | 2.18 | 2.20 | 21,192 |
| 15 Apr 11 |
2.19000 -0.03 |
2.21 | 2.19 | 2.21 | 81,215 |
| 14 Apr 11 |
2.22000 +0.01 |
2.22 | 2.20 | 2.22 | 35,021 |
| 13 Apr 11 |
2.21000 +0.00 |
2.23 | 2.20 | 2.21 | 120,782 |
| 12 Apr 11 |
2.21000 -0.04 |
2.24 | 2.20 | 2.24 | 33,453 |
| 11 Apr 11 |
2.25000 +0.01 |
2.25 | 2.22 | 2.24 | 39,566 |
| 08 Apr 11 |
2.24000 +0.01 |
2.24 | 2.22 | 2.23 | 13,057 |
| 07 Apr 11 |
2.23000 -0.02 |
2.24 | 2.21 | 2.24 | 30,187 |
| 06 Apr 11 |
2.25000 +0.02 |
2.25 | 2.22 | 2.24 | 82,697 |
| 05 Apr 11 |
2.23000 +0.00 |
2.24 | 2.21 | 2.23 | 20,684 |
| 04 Apr 11 |
2.23000 +0.04 |
2.23 | 2.17 | 2.17 | 57,636 |
| 01 Apr 11 |
2.19000 +0.03 |
2.20 | 2.15 | 2.15 | 27,751 |
| 31 Mar 11 |
2.16000 -0.02 |
2.20 | 2.13 | 2.19 | 65,097 |
| 30 Mar 11 |
2.18000 -0.07 |
2.24 | 2.18 | 2.24 | 63,355 |
| 29 Mar 11 |
2.25000 +0.04 |
2.25 | 2.20 | 2.21 | 127,072 |
| 28 Mar 11 |
2.21000 +0.08 |
2.22 | 2.10 | 2.12 | 79,664 |
| 25 Mar 11 |
2.13000 +0.02 |
2.14 | 2.10 | 2.11 | 24,304 |
| 24 Mar 11 |
2.11000 +0.00 |
2.14 | 2.09 | 2.11 | 18,477 |
| 23 Mar 11 |
2.11000 +0.00 |
2.12 | 2.10 | 2.12 | 24,566 |
| 22 Mar 11 |
2.11000 -0.01 |
2.16 | 2.11 | 2.15 | 97,703 |
| 21 Mar 11 |
2.12000 +0.01 |
2.15 | 2.11 | 2.12 | 70,220 |
| 18 Mar 11 |
2.11000 +0.02 |
2.13 | 2.10 | 2.12 | 27,889 |
| 17 Mar 11 |
2.09000 +0.04 |
2.12 | 2.06 | 2.06 | 27,238 |
| 16 Mar 11 |
2.05000 -0.02 |
2.14 | 2.05 | 2.10 | 203,303 |
| 15 Mar 11 |
2.07000 -0.12 |
2.17 | 2.04 | 2.17 | 353,420 |
| 14 Mar 11 |
2.19000 +0.00 |
2.21 | 2.15 | 2.21 | 127,706 |
| 11 Mar 11 |
2.19000 +0.01 |
2.21 | 2.17 | 2.19 | 73,730 |
| 10 Mar 11 |
2.18000 -0.03 |
2.21 | 2.18 | 2.20 | 37,766 |
| 09 Mar 11 |
2.21000 +0.02 |
2.21 | 2.18 | 2.19 | 22,092 |
| 08 Mar 11 |
2.19000 +0.00 |
2.20 | 2.18 | 2.19 | 11,172 |
| 07 Mar 11 |
2.19000 -0.02 |
2.21 | 2.18 | 2.20 | 37,110 |
| 04 Mar 11 |
2.21000 +0.01 |
2.23 | 2.20 | 2.20 | 20,596 |
| 03 Mar 11 |
2.20000 +0.00 |
2.22 | 2.18 | 2.20 | 278,757 |
| 02 Mar 11 |
2.20000 +0.00 |
2.21 | 2.14 | 2.19 | 87,818 |
| 01 Mar 11 |
2.20000 +0.04 |
2.20 | 2.16 | 2.16 | 36,985 |
| 28 Feb 11 |
2.16000 -0.01 |
2.17 | 2.14 | 2.17 | 87,162 |
| 25 Feb 11 |
2.17000 +0.02 |
2.18 | 2.14 | 2.15 | 81,368 |
| 24 Feb 11 |
2.15000 -0.02 |
2.17 | 2.11 | 2.17 | 102,067 |
| 23 Feb 11 |
2.17000 -0.02 |
2.19 | 2.16 | 2.18 | 19,910 |
| 22 Feb 11 |
2.19000 -0.01 |
2.19 | 2.16 | 2.19 | 52,096 |
| 21 Feb 11 |
2.20000 -0.02 |
2.23 | 2.18 | 2.21 | 43,115 |
| 18 Feb 11 |
2.22000 +0.00 |
2.22 | 2.19 | 2.22 | 34,345 |
| 17 Feb 11 |
2.22000 +0.01 |
2.22 | 2.19 | 2.20 | 35,698 |
| 16 Feb 11 |
2.21000 +0.02 |
2.21 | 2.19 | 2.19 | 22,571 |
| 15 Feb 11 |
2.19000 -0.04 |
2.24 | 2.17 | 2.22 | 129,311 |
| 14 Feb 11 |
2.23000 -0.01 |
2.25 | 2.21 | 2.25 | 69,695 |
| 11 Feb 11 |
2.24000 -0.01 |
2.25 | 2.23 | 2.23 | 29,892 |
| 10 Feb 11 |
2.25000 -0.04 |
2.29 | 2.21 | 2.29 | 114,232 |
| 09 Feb 11 |
2.29000 -0.04 |
2.32 | 2.27 | 2.32 | 86,371 |
| 08 Feb 11 |
2.33000 -0.01 |
2.35 | 2.30 | 2.34 | 66,278 |
| 07 Feb 11 |
2.34000 +0.06 |
2.35 | 2.29 | 2.30 | 140,996 |
| 04 Feb 11 |
2.28000 +0.02 |
2.30 | 2.25 | 2.26 | 74,586 |
| 03 Feb 11 |
2.26000 +0.00 |
2.28 | 2.25 | 2.27 | 24,642 |
| 02 Feb 11 |
2.26000 -0.02 |
2.28 | 2.26 | 2.27 | 52,552 |
| 01 Feb 11 |
2.28000 -0.01 |
2.30 | 2.26 | 2.29 | 45,126 |
| 31 Jan 11 |
2.29000 +0.00 |
2.30 | 2.26 | 2.28 | 84,319 |
| 28 Jan 11 |
2.29000 +0.01 |
2.31 | 2.26 | 2.27 | 130,478 |
| 27 Jan 11 |
2.28000 -0.02 |
2.31 | 2.26 | 2.31 | 115,181 |
| 26 Jan 11 |
2.30000 +0.02 |
2.34 | 2.29 | 2.30 | 281,215 |
| 25 Jan 11 |
2.28000 +0.12 |
2.33 | 2.16 | 2.17 | 744,376 |
| 24 Jan 11 |
2.16000 +0.02 |
2.16 | 2.12 | 2.15 | 59,737 |
| 21 Jan 11 |
2.14000 +0.01 |
2.14 | 2.11 | 2.13 | 24,811 |
| 20 Jan 11 |
2.13000 -0.04 |
2.17 | 2.11 | 2.17 | 46,302 |
| 19 Jan 11 |
2.17000 +0.00 |
2.19 | 2.12 | 2.18 | 82,847 |
| 18 Jan 11 |
2.17000 +0.00 |
2.20 | 2.14 | 2.16 | 133,915 |
| 17 Jan 11 |
2.17000 -0.01 |
2.18 | 2.15 | 2.18 | 44,401 |
| 14 Jan 11 |
2.18000 +0.00 |
2.18 | 2.16 | 2.18 | 11,622 |
| 13 Jan 11 |
2.18000 -0.01 |
2.19 | 2.16 | 2.19 | 19,702 |
| 12 Jan 11 |
2.19000 +0.00 |
2.19 | 2.16 | 2.19 | 25,655 |
| 11 Jan 11 |
2.19000 +0.01 |
2.19 | 2.15 | 2.18 | 22,024 |
| 10 Jan 11 |
2.18000 -0.02 |
2.20 | 2.15 | 2.20 | 57,423 |
| 07 Jan 11 |
2.20000 +0.02 |
2.20 | 2.17 | 2.19 | 27,997 |
| 06 Jan 11 |
2.18000 -0.02 |
2.21 | 2.18 | 2.19 | 65,260 |
| 05 Jan 11 |
2.20000 -0.03 |
2.25 | 2.19 | 2.23 | 82,446 |
| 04 Jan 11 |
2.23000 +0.08 |
2.25 | 2.16 | 2.18 | 221,403 |
| 03 Jan 11 |
2.15000 +0.00 |
2.18 | 2.12 | 2.16 | 74,853 |
| 31 Dec 10 |
2.15000 +0.01 |
2.16 | 2.13 | 2.14 | 40,294 |
| 30 Dec 10 |
2.14000 -0.02 |
2.16 | 2.13 | 2.15 | 60,542 |
| 29 Dec 10 |
2.16000 +0.00 |
2.16 | 2.15 | 2.16 | 18,581 |
| 28 Dec 10 |
2.16000 -0.02 |
2.18 | 2.12 | 2.18 | 84,858 |
| 27 Dec 10 |
2.18000 -0.01 |
2.19 | 2.17 | 2.19 | 33,559 |
| 24 Dec 10 |
2.19000 +0.00 |
2.20 | 2.17 | 2.20 | 34,700 |
| 23 Dec 10 |
2.19000 -0.01 |
2.20 | 2.18 | 2.19 | 47,295 |
| 22 Dec 10 |
2.20000 +0.01 |
2.20 | 2.18 | 2.19 | 109,405 |
| 21 Dec 10 |
2.19000 -0.01 |
2.20 | 2.17 | 2.20 | 44,576 |
| 20 Dec 10 |
2.20000 +0.00 |
2.20 | 2.18 | 2.20 | 55,535 |
| 17 Dec 10 |
2.20000 +0.01 |
2.20 | 2.18 | 2.18 | 53,920 |
| 16 Dec 10 |
2.19000 -0.03 |
2.22 | 2.18 | 2.22 | 76,588 |
| 15 Dec 10 |
2.22000 +0.03 |
2.22 | 2.16 | 2.19 | 153,023 |
| 14 Dec 10 |
2.19000 -0.03 |
2.20 | 2.17 | 2.20 | 83,529 |
| 13 Dec 10 |
2.22000 +0.04 |
2.22 | 2.16 | 2.18 | 140,304 |
| 10 Dec 10 |
2.18000 -0.01 |
2.20 | 2.17 | 2.20 | 61,164 |
| 09 Dec 10 |
2.19000 +0.00 |
2.22 | 2.16 | 2.22 | 118,483 |
| 08 Dec 10 |
2.19000 +0.05 |
2.23 | 2.12 | 2.14 | 407,749 |
| 07 Dec 10 |
2.14000 +0.06 |
2.14 | 2.05 | 2.05 | 209,957 |
| 06 Dec 10 |
2.08000 +0.04 |
2.08 | 2.03 | 2.04 | 72,967 |
| 03 Dec 10 |
2.04000 -0.02 |
2.08 | 2.01 | 2.08 | 94,201 |
| 02 Dec 10 |
2.06000 +0.02 |
2.09 | 2.05 | 2.05 | 55,702 |
| 01 Dec 10 |
2.04000 -0.02 |
2.08 | 1.96 | 2.08 | 109,521 |
| 30 Nov 10 |
2.06000 -0.03 |
2.11 | 2.06 | 2.07 | 228,327 |
| 29 Nov 10 |
2.09000 +0.03 |
2.16 | 2.04 | 2.12 | 407,044 |
| 26 Nov 10 |
2.06000 +0.00 |
2.09 | 2.04 | 2.08 | 68,731 |
| 25 Nov 10 |
2.06000 +0.11 |
2.10 | 1.97 | 1.98 | 195,719 |
| 24 Nov 10 |
1.95000 -0.02 |
1.98 | 1.93 | 1.97 | 54,624 |
| 23 Nov 10 |
1.97000 -0.02 |
2.02 | 1.93 | 2.00 | 64,371 |
| 22 Nov 10 |
1.99000 -0.01 |
2.04 | 1.98 | 2.03 | 81,456 |
| 19 Nov 10 |
2.00000 -0.03 |
2.05 | 2.00 | 2.05 | 74,444 |
| 18 Nov 10 |
2.03000 +0.03 |
2.06 | 2.01 | 2.01 | 41,644 |
| 17 Nov 10 |
2.00000 -0.06 |
2.07 | 2.00 | 2.04 | 56,616 |
| 16 Nov 10 |
2.06000 -0.02 |
2.08 | 2.03 | 2.08 | 64,189 |
| 15 Nov 10 |
2.08000 +0.05 |
2.08 | 2.04 | 2.04 | 92,511 |
| 12 Nov 10 |
2.03000 -0.01 |
2.05 | 2.01 | 2.05 | 59,458 |
| 11 Nov 10 |
2.04000 +0.00 |
2.05 | 1.99 | 2.04 | 44,762 |
| 10 Nov 10 |
2.04000 -0.02 |
2.07 | 1.90 | 2.07 | 228,690 |
| 09 Nov 10 |
2.06000 +0.00 |
2.07 | 2.04 | 2.06 | 51,808 |
| 08 Nov 10 |
2.06000 +0.00 |
2.08 | 2.03 | 2.06 | 39,457 |
| 05 Nov 10 |
2.06000 -0.04 |
2.10 | 2.03 | 2.10 | 143,289 |
| 04 Nov 10 |
2.10000 -0.06 |
2.17 | 2.04 | 2.17 | 339,179 |
| 03 Nov 10 |
2.16000 +0.08 |
2.16 | 2.10 | 2.11 | 196,730 |
| 02 Nov 10 |
2.08000 -0.01 |
2.12 | 2.08 | 2.08 | 97,597 |
| 01 Nov 10 |
2.09000 +0.03 |
2.11 | 2.05 | 2.06 | 181,248 |
| 29 Oct 10 |
2.06000 -0.01 |
2.08 | 2.02 | 2.08 | 33,748 |
| 28 Oct 10 |
2.07000 -0.02 |
2.09 | 2.05 | 2.08 | 93,324 |
| 27 Oct 10 |
2.09000 +0.00 |
2.09 | 2.01 | 2.08 | 98,343 |
| 26 Oct 10 |
2.09000 +0.03 |
2.10 | 2.06 | 2.06 | 81,809 |
| 25 Oct 10 |
2.06000 -0.02 |
2.08 | 2.05 | 2.08 | 69,050 |
| 22 Oct 10 |
2.08000 +0.00 |
2.08 | 2.05 | 2.06 | 41,442 |
| 21 Oct 10 |
2.08000 +0.01 |
2.13 | 2.05 | 2.05 | 430,390 |
| 20 Oct 10 |
2.07000 +0.07 |
2.07 | 2.00 | 2.00 | 153,483 |
| 19 Oct 10 |
2.00000 +0.00 |
2.03 | 1.99 | 2.01 | 85,120 |
| 18 Oct 10 |
2.00000 +0.05 |
2.02 | 1.97 | 2.02 | 60,843 |
| 15 Oct 10 |
1.95000 -0.06 |
2.00 | 1.94 | 1.99 | 69,155 |
| 14 Oct 10 |
2.01000 +0.01 |
2.03 | 1.96 | 2.02 | 85,599 |
| 13 Oct 10 |
2.00000 -0.03 |
2.04 | 1.97 | 2.03 | 77,461 |
| 12 Oct 10 |
2.03000 +0.09 |
2.03 | 1.92 | 1.93 | 193,291 |
| 11 Oct 10 |
1.94000 +0.03 |
1.95 | 1.91 | 1.94 | 40,984 |
| 08 Oct 10 |
1.91000 +0.00 |
1.94 | 1.91 | 1.94 | 50,101 |
| 07 Oct 10 |
1.91000 -0.04 |
1.96 | 1.91 | 1.96 | 46,968 |
| 06 Oct 10 |
1.95000 +0.00 |
1.95 | 1.93 | 1.95 | 17,615 |
| 05 Oct 10 |
1.95000 +0.03 |
1.96 | 1.92 | 1.92 | 34,582 |
| 04 Oct 10 |
1.92000 -0.04 |
1.95 | 1.92 | 1.95 | 23,989 |
| 01 Oct 10 |
1.96000 +0.07 |
1.98 | 1.91 | 1.92 | 75,531 |
| 30 Sep 10 |
1.89000 +0.01 |
1.93 | 1.85 | 1.87 | 73,014 |
| 29 Sep 10 |
1.88000 -0.01 |
1.89 | 1.85 | 1.89 | 26,829 |
| 28 Sep 10 |
1.89000 -0.01 |
1.90 | 1.85 | 1.90 | 11,639 |
| 27 Sep 10 |
1.90000 +0.01 |
1.92 | 1.87 | 1.89 | 12,119 |
| 24 Sep 10 |
1.89000 +0.00 |
1.89 | 1.85 | 1.87 | 32,551 |
| 23 Sep 10 |
1.89000 -0.01 |
1.89 | 1.85 | 1.89 | 20,224 |
| 22 Sep 10 |
1.90000 -0.05 |
1.94 | 1.85 | 1.94 | 42,476 |
| 21 Sep 10 |
1.95000 +0.11 |
1.96 | 1.80 | 1.80 | 97,812 |
| 20 Sep 10 |
1.84000 +0.02 |
1.84 | 1.80 | 1.84 | 13,681 |
| 17 Sep 10 |
1.82000 -0.03 |
1.84 | 1.80 | 1.84 | 19,725 |
| 16 Sep 10 |
1.85000 +0.02 |
1.85 | 1.80 | 1.84 | 31,253 |
| 15 Sep 10 |
1.83000 +0.00 |
1.85 | 1.82 | 1.83 | 5,256 |
| 14 Sep 10 |
1.83000 -0.02 |
1.88 | 1.83 | 1.85 | 40,547 |
| 13 Sep 10 |
1.85000 -0.01 |
1.87 | 1.83 | 1.86 | 44,044 |
| 10 Sep 10 |
1.86000 +0.01 |
1.86 | 1.77 | 1.84 | 64,232 |
| 09 Sep 10 |
1.85000 -0.01 |
1.85 | 1.82 | 1.85 | 20,386 |
| 08 Sep 10 |
1.86000 -0.01 |
1.87 | 1.81 | 1.85 | 21,593 |
| 07 Sep 10 |
1.87000 +0.06 |
1.87 | 1.80 | 1.81 | 104,246 |
| 06 Sep 10 |
1.81000 +0.01 |
1.83 | 1.75 | 1.80 | 33,626 |
| 03 Sep 10 |
1.80000 -0.03 |
1.83 | 1.80 | 1.83 | 29,869 |
| 02 Sep 10 |
1.83000 +0.08 |
1.83 | 1.75 | 1.75 | 75,219 |
| 01 Sep 10 |
1.75000 +0.01 |
1.75 | 1.71 | 1.74 | 66,729 |
| 31 Aug 10 |
1.74000 -0.05 |
1.76 | 1.72 | 1.76 | 34,021 |
| 30 Aug 10 |
1.79000 +0.00 |
1.79 | 1.71 | 1.79 | 56,047 |
| 27 Aug 10 |
1.79000 +0.00 |
1.79 | 1.71 | 1.78 | 145,214 |
| 26 Aug 10 |
1.79000 +0.00 |
1.83 | 1.79 | 1.79 | 29,735 |
| 25 Aug 10 |
1.79000 +0.00 |
1.83 | 1.77 | 1.78 | 62,430 |
| 24 Aug 10 |
1.79000 -0.04 |
1.83 | 1.73 | 1.82 | 328,107 |
| 23 Aug 10 |
1.83000 -0.07 |
1.89 | 1.83 | 1.88 | 111,026 |
| 20 Aug 10 |
1.90000 -0.07 |
1.94 | 1.88 | 1.93 | 55,323 |
| 19 Aug 10 |
1.97000 +0.00 |
1.97 | 1.89 | 1.97 | 118,596 |
| 18 Aug 10 |
1.97000 -0.03 |
2.01 | 1.94 | 2.01 | 93,436 |
| 17 Aug 10 |
2.00000 +0.03 |
2.02 | 1.94 | 1.97 | 189,164 |
| 16 Aug 10 |
1.97000 -0.02 |
2.15 | 1.93 | 2.05 | 455,191 |
| 13 Aug 10 |
1.99000 +0.10 |
1.99 | 1.87 | 1.88 | 144,142 |
| 12 Aug 10 |
1.89000 +0.02 |
1.89 | 1.85 | 1.87 | 33,782 |
| 11 Aug 10 |
1.87000 +0.04 |
1.96 | 1.82 | 1.83 | 324,522 |
| 10 Aug 10 |
1.83000 +0.00 |
1.83 | 1.81 | 1.83 | 28,501 |
| 09 Aug 10 |
1.83000 +0.03 |
1.83 | 1.78 | 1.80 | 59,381 |
| 06 Aug 10 |
1.80000 +0.00 |
1.82 | 1.74 | 1.82 | 42,527 |
| 05 Aug 10 |
1.80000 -0.03 |
1.83 | 1.80 | 1.83 | 20,067 |
| 04 Aug 10 |
1.83000 +0.04 |
1.84 | 1.76 | 1.78 | 45,937 |
| 03 Aug 10 |
1.79000 -0.04 |
1.83 | 1.77 | 1.83 | 27,177 |
| 02 Aug 10 |
1.83000 -0.01 |
1.84 | 1.79 | 1.84 | 18,993 |
| 30 Jul 10 |
1.84000 +0.02 |
1.85 | 1.75 | 1.85 | 59,301 |
| 29 Jul 10 |
1.82000 -0.01 |
1.85 | 1.79 | 1.83 | 74,971 |
| 28 Jul 10 |
1.83000 -0.08 |
1.91 | 1.80 | 1.91 | 254,095 |
| 27 Jul 10 |
1.91000 -0.04 |
1.95 | 1.86 | 1.94 | 188,748 |
| 26 Jul 10 |
1.95000 +0.07 |
2.00 | 1.86 | 1.87 | 456,561 |
| 23 Jul 10 |
1.88000 +0.01 |
1.90 | 1.85 | 1.88 | 84,084 |
| 22 Jul 10 |
1.87000 +0.03 |
1.91 | 1.83 | 1.85 | 155,737 |
| 21 Jul 10 |
1.84000 +0.13 |
1.85 | 1.75 | 1.76 | 449,114 |
| 20 Jul 10 |
1.71000 +0.01 |
1.71 | 1.65 | 1.68 | 17,409 |
| 19 Jul 10 |
1.70000 -0.03 |
1.76 | 1.67 | 1.74 | 62,749 |
| 16 Jul 10 |
1.73000 +0.14 |
1.80 | 1.57 | 1.58 | 407,236 |
| 15 Jul 10 |
1.59000 +0.02 |
1.60 | 1.57 | 1.57 | 61,886 |
| 14 Jul 10 |
1.57000 +0.02 |
1.59 | 1.54 | 1.57 | 71,699 |
| 13 Jul 10 |
1.55000 +0.00 |
1.57 | 1.53 | 1.54 | 45,688 |
| 12 Jul 10 |
1.55000 -0.01 |
1.56 | 1.55 | 1.56 | 18,200 |
| 09 Jul 10 |
1.56000 +0.00 |
1.58 | 1.55 | 1.58 | 27,694 |
| 08 Jul 10 |
1.56000 +0.00 |
1.60 | 1.53 | 1.56 | 159,146 |
| 07 Jul 10 |
1.56000 +0.04 |
1.56 | 1.51 | 1.51 | 100,319 |
| 06 Jul 10 |
1.52000 +0.05 |
1.52 | 1.47 | 1.48 | 256,353 |
| 05 Jul 10 |
1.47000 +0.01 |
1.47 | 1.46 | 1.46 | 112,227 |
| 02 Jul 10 |
1.46000 +0.00 |
1.46 | 1.43 | 1.46 | 8,437 |
| 01 Jul 10 |
1.46000 +0.00 |
1.46 | 1.42 | 1.45 | 59,487 |
| 30 Jun 10 |
1.46000 +0.02 |
1.46 | 1.40 | 1.42 | 59,291 |
| 29 Jun 10 |
1.44000 -0.01 |
1.45 | 1.40 | 1.45 | 55,757 |
| 28 Jun 10 |
1.45000 +0.00 |
1.46 | 1.41 | 1.44 | 31,963 |
| 25 Jun 10 |
1.45000 +0.00 |
1.48 | 1.42 | 1.45 | 55,187 |
| 24 Jun 10 |
1.45000 -0.01 |
1.46 | 1.41 | 1.44 | 175,388 |
| 23 Jun 10 |
1.46000 -0.03 |
1.49 | 1.43 | 1.49 | 80,581 |
| 22 Jun 10 |
1.49000 -0.02 |
1.50 | 1.47 | 1.50 | 30,568 |
| 21 Jun 10 |
1.51000 +0.02 |
1.52 | 1.47 | 1.50 | 101,763 |
| 18 Jun 10 |
1.49000 -0.04 |
1.53 | 1.49 | 1.53 | 61,512 |
| 17 Jun 10 |
1.53000 -0.02 |
1.54 | 1.49 | 1.54 | 106,639 |
| 16 Jun 10 |
1.55000 -0.01 |
1.56 | 1.51 | 1.55 | 69,493 |
| 15 Jun 10 |
1.56000 +0.01 |
1.58 | 1.51 | 1.54 | 124,862 |
| 14 Jun 10 |
1.55000 +0.03 |
1.63 | 1.52 | 1.53 | 682,676 |
| 11 Jun 10 |
1.52000 +0.02 |
1.53 | 1.47 | 1.50 | 174,887 |
| 10 Jun 10 |
1.50000 -0.01 |
1.52 | 1.45 | 1.47 | 298,637 |
| 09 Jun 10 |
1.51000 +0.01 |
1.56 | 1.44 | 1.50 | 743,246 |
| 08 Jun 10 |
1.50000 +0.20 |
1.54 | 1.35 | 1.39 | 1,450,350 |
| 07 Jun 10 |
1.30000 +0.04 |
1.30 | 1.23 | 1.25 | 50,031 |
| 04 Jun 10 |
1.26000 -0.02 |
1.31 | 1.24 | 1.24 | 66,436 |
| 03 Jun 10 |
1.28000 +0.03 |
1.28 | 1.21 | 1.25 | 88,018 |
| 02 Jun 10 |
1.25000 +0.06 |
1.25 | 1.20 | 1.20 | 35,979 |
| 01 Jun 10 |
1.19000 -0.03 |
1.20 | 1.19 | 1.20 | 40,775 |
| 31 May 10 |
1.22000 -0.01 |
1.22 | 1.20 | 1.22 | 15,208 |
| 28 May 10 |
1.23000 +0.01 |
1.23 | 1.21 | 1.21 | 1,776 |
| 27 May 10 |
1.22000 +0.04 |
1.22 | 1.19 | 1.19 | 18,639 |
| 26 May 10 |
1.18000 +0.02 |
1.21 | 1.18 | 1.18 | 10,903 |
| 25 May 10 |
1.16000 -0.09 |
1.23 | 1.16 | 1.23 | 76,167 |
| 24 May 10 |
1.25000 +0.01 |
1.25 | 1.21 | 1.22 | 7,918 |
| 21 May 10 |
1.24000 +0.00 |
1.24 | 1.20 | 1.20 | 19,790 |
| 20 May 10 |
1.24000 -0.03 |
1.27 | 1.19 | 1.24 | 68,117 |
| 19 May 10 |
1.27000 +0.00 |
1.27 | 1.23 | 1.26 | 79,940 |
| 18 May 10 |
1.27000 +0.03 |
1.28 | 1.24 | 1.25 | 64,951 |
| 17 May 10 |
1.24000 +0.01 |
1.25 | 1.21 | 1.23 | 39,273 |
| 14 May 10 |
1.23000 -0.03 |
1.25 | 1.23 | 1.25 | 65,434 |
| 13 May 10 |
1.26000 +0.01 |
1.27 | 1.26 | 1.26 | 23,398 |
| 12 May 10 |
1.25000 +0.01 |
1.27 | 1.24 | 1.24 | 106,834 |
| 11 May 10 |
1.24000 +0.01 |
1.25 | 1.22 | 1.23 | 25,787 |
| 10 May 10 |
1.23000 +0.07 |
1.26 | 1.18 | 1.18 | 31,896 |
| 07 May 10 |
1.16000 -0.05 |
1.23 | 1.13 | 1.21 | 170,289 |
| 06 May 10 |
1.21000 -0.02 |
1.23 | 1.21 | 1.22 | 18,800 |
| 05 May 10 |
1.23000 +0.00 |
1.24 | 1.21 | 1.21 | 44,004 |
| 04 May 10 |
1.23000 -0.02 |
1.23 | 1.21 | 1.23 | 35,050 |
| 03 May 10 |
1.25000 +0.03 |
1.27 | 1.22 | 1.22 | 9,404 |
| 30 Apr 10 |
1.22000 -0.02 |
1.25 | 1.22 | 1.24 | 52,213 |
| 29 Apr 10 |
1.24000 +0.01 |
1.24 | 1.22 | 1.23 | 59,247 |
| 28 Apr 10 |
1.23000 -0.05 |
1.27 | 1.21 | 1.27 | 154,183 |
| 27 Apr 10 |
1.28000 +0.00 |
1.30 | 1.28 | 1.28 | 29,282 |
| 26 Apr 10 |
1.28000 -0.01 |
1.30 | 1.28 | 1.29 | 23,620 |
| 23 Apr 10 |
1.29000 -0.04 |
1.31 | 1.29 | 1.30 | 27,613 |
| 22 Apr 10 |
1.33000 -0.01 |
1.33 | 1.31 | 1.33 | 353,232 |
| 21 Apr 10 |
1.34000 +0.03 |
1.34 | 1.32 | 1.32 | 214,081 |
| 20 Apr 10 |
1.31000 +0.03 |
1.31 | 1.29 | 1.30 | 97,300 |
| 19 Apr 10 |
1.28000 +0.00 |
1.31 | 1.27 | 1.28 | 93,186 |
| 16 Apr 10 |
1.28000 +0.00 |
1.31 | 1.28 | 1.28 | 82,998 |
| 15 Apr 10 |
1.28000 +0.00 |
1.29 | 1.28 | 1.29 | 38,522 |
| 14 Apr 10 |
1.28000 -0.01 |
1.31 | 1.28 | 1.31 | 55,746 |
| 13 Apr 10 |
1.29000 +0.01 |
1.31 | 1.27 | 1.31 | 32,199 |
| 12 Apr 10 |
1.28000 +0.01 |
1.31 | 1.27 | 1.31 | 51,652 |
| 09 Apr 10 |
1.27000 -0.01 |
1.32 | 1.27 | 1.32 | 27,380 |
| 08 Apr 10 |
1.28000 -0.01 |
1.29 | 1.27 | 1.29 | 51,587 |
| 07 Apr 10 |
1.29000 -0.03 |
1.31 | 1.29 | 1.31 | 40,474 |
| 06 Apr 10 |
1.32000 +0.00 |
1.35 | 1.32 | 1.34 | 49,996 |
| 01 Apr 10 |
1.32000 +0.01 |
1.36 | 1.31 | 1.34 | 76,862 |
| 31 Mar 10 |
1.31000 +0.02 |
1.34 | 1.30 | 1.30 | 223,742 |
| 30 Mar 10 |
1.29000 +0.04 |
1.31 | 1.25 | 1.26 | 109,448 |
| 29 Mar 10 |
1.25000 +0.01 |
1.26 | 1.23 | 1.26 | 46,550 |
| 26 Mar 10 |
1.24000 -0.01 |
1.25 | 1.24 | 1.24 | 48,764 |
| 25 Mar 10 |
1.25000 -0.01 |
1.26 | 1.25 | 1.25 | 17,610 |
| 24 Mar 10 |
1.26000 +0.01 |
1.26 | 1.24 | 1.25 | 52,507 |
| 23 Mar 10 |
1.25000 -0.01 |
1.26 | 1.25 | 1.25 | 22,575 |
| 22 Mar 10 |
1.26000 +0.01 |
1.28 | 1.25 | 1.26 | 17,810 |
| 19 Mar 10 |
1.25000 -0.01 |
1.28 | 1.25 | 1.26 | 62,398 |
| 18 Mar 10 |
1.26000 +0.00 |
1.28 | 1.26 | 1.27 | 7,765 |
| 17 Mar 10 |
1.26000 -0.02 |
1.29 | 1.26 | 1.28 | 72,032 |
| 16 Mar 10 |
1.28000 -0.01 |
1.31 | 1.28 | 1.28 | 120,575 |
| 15 Mar 10 |
1.29000 -0.02 |
1.31 | 1.27 | 1.29 | 35,702 |
| 12 Mar 10 |
1.31000 +0.01 |
1.32 | 1.27 | 1.32 | 149,257 |
| 11 Mar 10 |
1.30000 -0.02 |
1.32 | 1.29 | 1.32 | 7,434 |
| 10 Mar 10 |
1.32000 +0.03 |
1.32 | 1.27 | 1.29 | 136,850 |
| 09 Mar 10 |
1.29000 +0.02 |
1.29 | 1.27 | 1.28 | 15,300 |
| 08 Mar 10 |
1.27000 -0.02 |
1.30 | 1.26 | 1.29 | 16,643 |
| 05 Mar 10 |
1.29000 -0.01 |
1.31 | 1.29 | 1.29 | 19,639 |
| 04 Mar 10 |
1.30000 -0.03 |
1.31 | 1.27 | 1.29 | 34,895 |
| 03 Mar 10 |
1.33000 +0.03 |
1.33 | 1.30 | 1.33 | 26,110 |
| 02 Mar 10 |
1.30000 +0.00 |
1.31 | 1.30 | 1.31 | 16,055 |
| 01 Mar 10 |
1.30000 -0.02 |
1.30 | 1.29 | 1.30 | 3,270 |
| 26 Feb 10 |
1.32000 +0.01 |
1.32 | 1.28 | 1.29 | 30,193 |
| 25 Feb 10 |
1.31000 +0.02 |
1.32 | 1.29 | 1.30 | 44,234 |
| 24 Feb 10 |
1.29000 +0.01 |
1.32 | 1.26 | 1.26 | 43,274 |
| 23 Feb 10 |
1.28000 -0.03 |
1.32 | 1.26 | 1.32 | 97,693 |
| 22 Feb 10 |
1.31000 -0.03 |
1.34 | 1.27 | 1.34 | 143,057 |
| 19 Feb 10 |
1.34000 +0.00 |
1.35 | 1.33 | 1.35 | 46,318 |
| 18 Feb 10 |
1.34000 -0.03 |
1.37 | 1.33 | 1.37 | 76,645 |
| 17 Feb 10 |
1.37000 +0.04 |
1.37 | 1.33 | 1.35 | 179,744 |
| 16 Feb 10 |
1.33000 +0.04 |
1.36 | 1.30 | 1.33 | 214,244 |
| 15 Feb 10 |
1.29000 +0.03 |
1.30 | 1.26 | 1.30 | 10,976 |
| 12 Feb 10 |
1.26000 -0.04 |
1.30 | 1.26 | 1.30 | 36,771 |
| 11 Feb 10 |
1.30000 +0.01 |
1.30 | 1.28 | 1.29 | 49,794 |
| 10 Feb 10 |
1.29000 +0.02 |
1.32 | 1.27 | 1.29 | 266,031 |
| 09 Feb 10 |
1.27000 +0.02 |
1.31 | 1.20 | 1.26 | 340,851 |
| 08 Feb 10 |
1.25000 -0.06 |
1.29 | 1.23 | 1.25 | 36,134 |
| 05 Feb 10 |
1.31000 +0.00 |
1.31 | 1.25 | 1.26 | 28,799 |
| 04 Feb 10 |
1.31000 -0.04 |
1.35 | 1.27 | 1.34 | 69,607 |
| 03 Feb 10 |
1.35000 +0.02 |
1.37 | 1.23 | 1.32 | 669,478 |
| 02 Feb 10 |
1.33000 +0.02 |
1.40 | 1.31 | 1.32 | 418,614 |
| 01 Feb 10 |
1.31000 +0.07 |
1.31 | 1.24 | 1.26 | 938,378 |
| 29 Jan 10 |
1.24000 +0.08 |
1.27 | 1.22 | 1.26 | 519,613 |
| 28 Jan 10 |
1.16000 +0.01 |
1.19 | 1.16 | 1.19 | 3,550 |
| 27 Jan 10 |
1.15000 -0.02 |
1.18 | 1.15 | 1.18 | 61,200 |
| 26 Jan 10 |
1.17000 -0.05 |
1.19 | 1.16 | 1.19 | 66,471 |
| 25 Jan 10 |
1.22000 +0.00 |
1.22 | 1.19 | 1.22 | 31,415 |
| 22 Jan 10 |
1.22000 -0.01 |
1.23 | 1.19 | 1.23 | 19,095 |
| 21 Jan 10 |
1.23000 -0.02 |
1.25 | 1.23 | 1.25 | 8,550 |
| 20 Jan 10 |
1.25000 +0.00 |
1.27 | 1.22 | 1.25 | 41,997 |
| 19 Jan 10 |
1.25000 +0.00 |
1.27 | 1.25 | 1.27 | 13,650 |
| 18 Jan 10 |
1.25000 -0.03 |
1.27 | 1.25 | 1.27 | 34,291 |
| 15 Jan 10 |
1.28000 +0.01 |
1.29 | 1.25 | 1.29 | 100,219 |
| 14 Jan 10 |
1.27000 +0.02 |
1.27 | 1.25 | 1.25 | 1,636 |
| 13 Jan 10 |
1.25000 +0.00 |
1.29 | 1.24 | 1.24 | 6,183 |
| 12 Jan 10 |
1.25000 -0.02 |
1.26 | 1.24 | 1.26 | 26,288 |
| 11 Jan 10 |
1.27000 -0.01 |
1.30 | 1.25 | 1.26 | 62,613 |
| 08 Jan 10 |
1.28000 -0.01 |
1.30 | 1.25 | 1.27 | 181,156 |
| 07 Jan 10 |
1.29000 +0.11 |
1.29 | 1.18 | 1.19 | 225,515 |
| 06 Jan 10 |
1.18000 +0.00 |
1.18 | 1.16 | 1.16 | 12,970 |
| 05 Jan 10 |
1.18000 +0.01 |
1.18 | 1.15 | 1.17 | 35,980 |
| 04 Jan 10 |
1.17000 +0.02 |
1.17 | 1.13 | 1.15 | 14,973 |
| 31 Dec 09 |
1.15000 +0.00 |
1.15 | 1.13 | 1.13 | 6,307 |
| 30 Dec 09 |
1.15000 +0.02 |
1.15 | 1.12 | 1.12 | 8,830 |
| 29 Dec 09 |
1.13000 -0.01 |
1.15 | 1.13 | 1.14 | 27,543 |
| 28 Dec 09 |
1.14000 +0.00 |
1.16 | 1.12 | 1.14 | 39,369 |
Oeneo SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.00000 +0.18 |
9.02 | 8.82 | 8.84 | 1,823 |
| 19 Oct 26 |
8.82000 -0.20 |
9.04 | 8.82 | 9.04 | 1,874 |
| 16 Oct 26 |
9.02000 +0.14 |
9.02 | 8.86 | 8.90 | 2,738 |
| 15 Oct 26 |
8.88000 -0.10 |
9.00 | 8.88 | 9.00 | 1,904 |
| 14 Oct 26 |
8.98000 -0.02 |
9.02 | 8.68 | 9.00 | 3,791 |
| 13 Oct 26 |
9.00000 +0.06 |
9.00 | 8.92 | 8.94 | 1,559 |
| 12 Oct 26 |
8.94000 -0.02 |
8.98 | 8.92 | 8.96 | 890 |
| 09 Oct 26 |
8.96000 +0.22 |
8.96 | 8.74 | 8.74 | 903 |
| 08 Oct 26 |
8.74000 +0.00 |
8.78 | 8.72 | 8.74 | 1,444 |
| 07 Oct 26 |
8.74000 -0.12 |
8.88 | 8.66 | 8.86 | 47,612 |
| 06 Oct 26 |
8.86000 +0.04 |
8.88 | 8.86 | 8.86 | 232 |
| 05 Oct 26 |
8.82000 +0.08 |
8.87 | 8.74 | 8.74 | 17,642 |
| 02 Oct 26 |
8.74000 +0.14 |
8.76 | 8.60 | 8.60 | 3,699 |
| 01 Oct 26 |
8.60000 -0.30 |
8.70 | 8.60 | 8.70 | 1,552 |
| 30 Sep 26 |
8.90000 -0.24 |
9.12 | 8.80 | 9.12 | 4,652 |
| 29 Sep 26 |
9.14000 +0.04 |
9.20 | 9.04 | 9.10 | 1,011 |
| 28 Sep 26 |
9.10000 +0.00 |
9.20 | 9.10 | 9.12 | 504 |
| 25 Sep 26 |
9.10000 -0.04 |
9.14 | 9.10 | 9.14 | 845 |
| 24 Sep 26 |
9.14000 +0.10 |
9.14 | 9.04 | 9.04 | 1,589 |
| 23 Sep 26 |
9.04000 -0.12 |
9.16 | 9.04 | 9.16 | 10,360 |
| 22 Sep 26 |
9.16000 -0.04 |
9.28 | 9.16 | 9.20 | 1,184 |
| 21 Sep 26 |
9.20000 +0.02 |
9.20 | 9.16 | 9.16 | 918 |
| 18 Sep 26 |
9.18000 +0.08 |
9.22 | 9.04 | 9.10 | 32,900 |
| 17 Sep 26 |
9.10000 +0.00 |
9.26 | 9.10 | 9.12 | 2,682 |
| 16 Sep 26 |
9.10000 +0.02 |
9.16 | 9.06 | 9.08 | 526 |
| 15 Sep 26 |
9.08000 -0.02 |
9.10 | 9.08 | 9.10 | 531 |
| 14 Sep 26 |
9.10000 -0.02 |
9.12 | 9.10 | 9.10 | 702 |
| 11 Sep 26 |
9.12000 -0.12 |
9.24 | 9.12 | 9.22 | 360 |
| 10 Sep 26 |
9.24000 -0.02 |
9.28 | 9.14 | 9.26 | 415 |
| 09 Sep 26 |
9.26000 -0.12 |
9.38 | 9.26 | 9.38 | 452 |
| 08 Sep 26 |
9.38000 +0.22 |
9.38 | 9.10 | 9.16 | 1,172 |
| 07 Sep 26 |
9.16000 -0.02 |
9.18 | 9.06 | 9.06 | 1,500 |
| 04 Sep 26 |
9.18000 +0.12 |
9.18 | 9.08 | 9.08 | 251 |
| 03 Sep 26 |
9.06000 +0.02 |
9.16 | 9.06 | 9.06 | 565 |
| 02 Sep 26 |
9.04000 -0.16 |
9.20 | 9.02 | 9.20 | 1,440 |
| 01 Sep 26 |
9.20000 -0.02 |
9.24 | 9.20 | 9.24 | 406 |
| 31 Aug 26 |
9.22000 +0.02 |
9.22 | 9.18 | 9.20 | 1,491 |
| 28 Aug 26 |
9.20000 -0.02 |
9.22 | 9.20 | 9.22 | 234 |
| 27 Aug 26 |
9.22000 -0.02 |
9.24 | 9.22 | 9.24 | 222 |
| 26 Aug 26 |
9.24000 -0.02 |
9.28 | 9.24 | 9.26 | 163 |
| 25 Aug 26 |
9.26000 -0.18 |
9.44 | 9.26 | 9.44 | 548 |
| 24 Aug 26 |
9.44000 -0.04 |
9.48 | 9.44 | 9.48 | 194 |
| 21 Aug 26 |
9.48000 +0.10 |
9.48 | 9.40 | 9.40 | 1,016 |
| 20 Aug 26 |
9.38000 +0.06 |
9.42 | 9.36 | 9.36 | 1,066 |
| 19 Aug 26 |
9.32000 +0.14 |
9.32 | 9.20 | 9.20 | 1,520 |
| 18 Aug 26 |
9.18000 -0.04 |
9.24 | 9.18 | 9.22 | 244 |
| 17 Aug 26 |
9.22000 -0.04 |
9.22 | 9.22 | 9.22 | 251 |
| 14 Aug 26 |
9.26000 +0.16 |
9.26 | 9.02 | 9.10 | 3,400 |
| 13 Aug 26 |
9.10000 +0.00 |
9.10 | 9.10 | 9.10 | 79 |
| 12 Aug 26 |
9.10000 +0.02 |
9.10 | 9.08 | 9.10 | 75 |
| 11 Aug 26 |
9.08000 +0.08 |
9.10 | 9.02 | 9.02 | 314 |
| 10 Aug 26 |
9.00000 -0.22 |
9.02 | 9.00 | 9.00 | 366 |
| 07 Aug 26 |
9.22000 +0.00 |
9.22 | 9.20 | 9.22 | 114 |
| 06 Aug 26 |
9.22000 +0.02 |
9.22 | 9.18 | 9.20 | 52 |
| 05 Aug 26 |
9.20000 +0.08 |
9.24 | 9.10 | 9.12 | 588 |
| 04 Aug 26 |
9.12000 +0.00 |
9.14 | 9.12 | 9.12 | 306 |
| 03 Aug 26 |
9.12000 -0.04 |
9.16 | 9.12 | 9.14 | 425 |
| 31 Jul 26 |
9.16000 -0.04 |
9.24 | 8.88 | 9.24 | 12,491 |
| 30 Jul 26 |
9.20000 +0.02 |
9.20 | 9.16 | 9.20 | 493 |
| 29 Jul 26 |
9.18000 +0.00 |
9.20 | 9.16 | 9.18 | 333 |
| 28 Jul 26 |
9.18000 +0.18 |
9.18 | 9.00 | 9.04 | 5,730 |
| 27 Jul 26 |
9.00000 +0.10 |
9.00 | 8.92 | 8.92 | 389 |
| 24 Jul 26 |
8.90000 -0.02 |
8.92 | 8.90 | 8.92 | 47 |
| 23 Jul 26 |
8.92000 -0.02 |
8.94 | 8.92 | 8.94 | 114 |
| 22 Jul 26 |
8.94000 -0.02 |
8.98 | 8.80 | 8.98 | 1,168 |
| 21 Jul 26 |
8.96000 +0.00 |
8.98 | 8.96 | 8.96 | 575 |
| 20 Jul 26 |
8.96000 -0.08 |
9.06 | 8.96 | 9.04 | 1,152 |
| 17 Jul 26 |
9.04000 -0.04 |
9.10 | 9.04 | 9.10 | 31 |
| 16 Jul 26 |
9.08000 -0.02 |
9.12 | 9.08 | 9.12 | 33 |
| 15 Jul 26 |
9.10000 -0.12 |
9.22 | 9.10 | 9.22 | 181 |
| 14 Jul 26 |
9.22000 +0.08 |
9.22 | 9.14 | 9.14 | 1,185 |
| 13 Jul 26 |
9.14000 +0.00 |
9.16 | 9.14 | 9.14 | 34 |
| 10 Jul 26 |
9.14000 -0.08 |
9.24 | 9.14 | 9.22 | 463 |
| 09 Jul 26 |
9.22000 +0.22 |
9.22 | 9.00 | 9.00 | 3,602 |
| 08 Jul 26 |
9.00000 +0.00 |
9.02 | 9.00 | 9.02 | 15,192 |
| 07 Jul 26 |
9.00000 +0.00 |
9.00 | 8.82 | 9.00 | 3,114 |
| 06 Jul 26 |
9.00000 -0.04 |
9.06 | 9.00 | 9.06 | 2,053 |
| 03 Jul 26 |
9.04000 +0.08 |
9.08 | 9.00 | 9.00 | 252 |
| 02 Jul 26 |
8.96000 -0.18 |
9.14 | 8.96 | 9.14 | 354 |
| 01 Jul 26 |
9.14000 +0.02 |
9.14 | 9.12 | 9.12 | 6,339 |
| 30 Jun 26 |
9.12000 +0.02 |
9.12 | 9.00 | 9.10 | 811 |
| 29 Jun 26 |
9.10000 -0.08 |
9.20 | 9.10 | 9.18 | 532 |
| 26 Jun 26 |
9.18000 +0.04 |
9.18 | 9.14 | 9.16 | 84 |
| 25 Jun 26 |
9.14000 +0.02 |
9.24 | 9.10 | 9.10 | 1,247 |
| 24 Jun 26 |
9.12000 +0.02 |
9.20 | 9.04 | 9.20 | 2,320 |
| 23 Jun 26 |
9.10000 -0.04 |
9.14 | 9.04 | 9.14 | 1,912 |
| 22 Jun 26 |
9.14000 +0.08 |
9.14 | 9.12 | 9.12 | 336 |
| 19 Jun 26 |
9.06000 -0.04 |
9.10 | 9.06 | 9.10 | 444 |
| 18 Jun 26 |
9.10000 -0.04 |
9.12 | 9.10 | 9.12 | 2 |
| 17 Jun 26 |
9.14000 -0.04 |
9.20 | 9.06 | 9.20 | 353 |
| 16 Jun 26 |
9.18000 +0.00 |
9.18 | 9.06 | 9.14 | 1,158 |
| 15 Jun 26 |
9.18000 +0.06 |
9.18 | 8.78 | 8.94 | 2,867 |
| 12 Jun 26 |
9.12000 +0.86 |
9.14 | 8.44 | 8.44 | 26,591 |
| 11 Jun 26 |
8.26000 -0.70 |
9.00 | 8.26 | 8.98 | 5,052 |
| 10 Jun 26 |
8.96000 +0.00 |
9.00 | 8.96 | 9.00 | 142 |
| 09 Jun 26 |
8.96000 -0.10 |
9.10 | 8.94 | 9.06 | 2,171 |
| 08 Jun 26 |
9.06000 +0.00 |
9.06 | 9.00 | 9.06 | 235 |
| 05 Jun 26 |
9.06000 +0.10 |
9.06 | 9.00 | 9.00 | 533 |
| 04 Jun 26 |
8.96000 +0.12 |
9.04 | 8.96 | 9.00 | 1,735 |
| 03 Jun 26 |
8.84000 -0.12 |
8.96 | 8.84 | 8.96 | 310 |
| 02 Jun 26 |
8.96000 +0.06 |
8.96 | 8.96 | 8.96 | 31 |
| 01 Jun 26 |
8.90000 -0.10 |
9.00 | 8.84 | 8.94 | 11,198 |
| 29 May 26 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 15 |
| 28 May 26 |
9.00000 +0.16 |
9.04 | 8.82 | 8.82 | 58,216 |
| 27 May 26 |
8.84000 +0.08 |
8.84 | 8.80 | 8.80 | 30,842 |
| 26 May 26 |
8.76000 +0.00 |
8.78 | 8.76 | 8.78 | 10,120 |
| 25 May 26 |
8.76000 -0.02 |
8.80 | 8.74 | 8.78 | 14,633 |
| 22 May 26 |
8.78000 +0.00 |
8.80 | 8.78 | 8.78 | 121 |
| 21 May 26 |
8.78000 +0.00 |
8.80 | 8.78 | 8.78 | 597 |
| 20 May 26 |
8.78000 -0.02 |
8.82 | 8.78 | 8.82 | 120 |
| 19 May 26 |
8.80000 -0.04 |
8.90 | 8.78 | 8.90 | 1,056 |
| 18 May 26 |
8.84000 +0.00 |
8.90 | 8.84 | 8.90 | 181 |
| 15 May 26 |
8.84000 +0.00 |
8.90 | 8.84 | 8.90 | 155 |
| 14 May 26 |
8.84000 -0.02 |
8.86 | 8.82 | 8.86 | 412 |
| 13 May 26 |
8.86000 +0.00 |
8.90 | 8.82 | 8.84 | 240 |
| 12 May 26 |
8.86000 -0.14 |
8.98 | 8.82 | 8.82 | 734 |
| 11 May 26 |
9.00000 -0.08 |
9.08 | 9.00 | 9.08 | 375 |
| 08 May 26 |
9.08000 +0.10 |
9.08 | 9.00 | 9.00 | 2,069 |
| 07 May 26 |
8.98000 +0.08 |
9.06 | 8.90 | 9.06 | 281 |
| 06 May 26 |
8.90000 -0.08 |
9.20 | 8.90 | 9.08 | 646 |
| 05 May 26 |
8.98000 -0.10 |
9.08 | 8.98 | 9.06 | 673 |
| 04 May 26 |
9.08000 +0.00 |
9.08 | 8.90 | 8.90 | 27,752 |
| 30 Apr 26 |
9.08000 +0.06 |
9.10 | 8.88 | 9.10 | 40,320 |
| 29 Apr 26 |
9.02000 -0.22 |
9.26 | 8.94 | 9.26 | 1,448 |
| 28 Apr 26 |
9.24000 -0.02 |
9.28 | 9.24 | 9.28 | 74 |
| 27 Apr 26 |
9.26000 +0.02 |
9.32 | 9.26 | 9.30 | 810 |
| 24 Apr 26 |
9.24000 +0.04 |
9.28 | 9.18 | 9.20 | 398 |
| 23 Apr 26 |
9.20000 -0.08 |
9.34 | 9.14 | 9.30 | 239 |
| 22 Apr 26 |
9.28000 -0.12 |
9.40 | 9.28 | 9.38 | 362 |
| 21 Apr 26 |
9.40000 -0.02 |
9.46 | 9.40 | 9.42 | 5,407 |
| 20 Apr 26 |
9.42000 +0.00 |
9.46 | 9.40 | 9.40 | 2,525 |
| 17 Apr 26 |
9.42000 +0.02 |
9.46 | 9.40 | 9.42 | 2,042 |
| 16 Apr 26 |
9.40000 -0.06 |
9.46 | 9.40 | 9.40 | 82 |
| 15 Apr 26 |
9.46000 +0.06 |
9.46 | 9.42 | 9.42 | 1,470 |
| 14 Apr 26 |
9.40000 -0.04 |
9.48 | 9.40 | 9.40 | 216 |
| 13 Apr 26 |
9.44000 +0.04 |
9.46 | 9.40 | 9.44 | 5,539 |
| 10 Apr 26 |
9.40000 +0.00 |
9.42 | 9.40 | 9.42 | 2,222 |
| 09 Apr 26 |
9.40000 +0.02 |
9.42 | 9.40 | 9.42 | 1,360 |
| 08 Apr 26 |
9.38000 -0.02 |
9.42 | 9.38 | 9.42 | 5,273 |
| 07 Apr 26 |
9.40000 +0.00 |
9.42 | 9.18 | 9.40 | 44,709 |
| 02 Apr 26 |
9.40000 +0.02 |
9.40 | 9.38 | 9.40 | 119 |
| 01 Apr 26 |
9.38000 +0.14 |
9.40 | 9.26 | 9.26 | 453 |
| 31 Mar 26 |
9.24000 -0.14 |
9.40 | 9.20 | 9.38 | 17,473 |
| 30 Mar 26 |
9.38000 +0.00 |
9.40 | 9.38 | 9.38 | 1,248 |
| 27 Mar 26 |
9.38000 +0.00 |
9.40 | 9.36 | 9.38 | 423 |
| 26 Mar 26 |
9.38000 +0.10 |
9.40 | 9.28 | 9.40 | 588 |
| 25 Mar 26 |
9.28000 -0.12 |
9.40 | 9.28 | 9.40 | 786 |
| 24 Mar 26 |
9.40000 +0.16 |
9.42 | 9.24 | 9.24 | 2,516 |
| 23 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 5,010 |
| 20 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 3,525 |
| 19 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,969 |
| 18 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,956 |
| 17 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 1,692,064 |
| 16 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,047 |
| 13 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 1,226 |
| 12 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 4,486 |
| 11 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 597 |
| 10 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 280 |
| 09 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 361 |
| 06 Mar 26 |
9.24000 +0.00 |
9.26 | 9.18 | 9.24 | 6,684 |
| 05 Mar 26 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 319 |
| 04 Mar 26 |
9.26000 +0.02 |
9.30 | 9.26 | 9.30 | 1,408 |
| 03 Mar 26 |
9.24000 +0.00 |
9.26 | 9.22 | 9.24 | 150,534 |
| 02 Mar 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 4,096 |
| 27 Feb 26 |
9.24000 +0.00 |
9.26 | 9.06 | 9.24 | 2,184 |
| 26 Feb 26 |
9.24000 +0.10 |
9.26 | 9.18 | 9.18 | 2,175 |
| 25 Feb 26 |
9.14000 -0.04 |
9.20 | 9.14 | 9.20 | 721 |
| 24 Feb 26 |
9.18000 +0.00 |
9.20 | 9.18 | 9.20 | 1,060 |
| 23 Feb 26 |
9.18000 -0.06 |
9.24 | 9.18 | 9.24 | 1,127 |
| 20 Feb 26 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 455 |
| 19 Feb 26 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 2,035 |
| 18 Feb 26 |
9.24000 +0.06 |
9.26 | 9.18 | 9.18 | 363 |
| 17 Feb 26 |
9.18000 +0.30 |
9.22 | 9.02 | 9.04 | 18,665 |
| 16 Feb 26 |
8.88000 -0.02 |
9.10 | 8.84 | 9.10 | 1,558 |
| 13 Feb 26 |
8.90000 -0.26 |
9.16 | 8.90 | 9.16 | 31,116 |
| 12 Feb 26 |
9.16000 -0.08 |
9.26 | 9.16 | 9.26 | 9,025 |
| 11 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 13,036 |
| 10 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 11,645 |
| 09 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 400 |
| 06 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 1,019 |
| 05 Feb 26 |
9.24000 +0.00 |
9.26 | 9.22 | 9.24 | 36,087 |
| 04 Feb 26 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 5,545 |
| 03 Feb 26 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 595 |
| 02 Feb 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 902 |
| 30 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 16,870 |
| 29 Jan 26 |
9.24000 +0.04 |
9.24 | 9.20 | 9.20 | 9,111 |
| 28 Jan 26 |
9.20000 +0.06 |
9.24 | 9.20 | 9.20 | 42,157 |
| 27 Jan 26 |
9.14000 +0.02 |
9.14 | 9.04 | 9.12 | 392 |
| 26 Jan 26 |
9.12000 -0.12 |
9.24 | 9.12 | 9.24 | 768 |
| 23 Jan 26 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 5,280 |
| 22 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 3,071 |
| 21 Jan 26 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 138 |
| 20 Jan 26 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 27,944 |
| 19 Jan 26 |
9.24000 +0.04 |
9.26 | 9.22 | 9.24 | 11,557 |
| 16 Jan 26 |
9.20000 +0.00 |
9.24 | 9.20 | 9.24 | 1,958 |
| 15 Jan 26 |
9.20000 -0.04 |
9.26 | 9.18 | 9.26 | 10,534 |
| 14 Jan 26 |
9.24000 +0.08 |
9.26 | 9.24 | 9.24 | 1,793 |
| 13 Jan 26 |
9.16000 -0.04 |
9.20 | 9.16 | 9.20 | 601 |
| 12 Jan 26 |
9.20000 -0.04 |
9.30 | 9.20 | 9.30 | 6,523 |
| 09 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 7,917 |
| 08 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 194 |
| 07 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 331 |
| 06 Jan 26 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 10,656 |
| 05 Jan 26 |
9.24000 -0.02 |
9.34 | 9.24 | 9.30 | 1,827 |
| 02 Jan 26 |
9.26000 +0.00 |
9.28 | 9.24 | 9.28 | 2,353 |
| 31 Dec 25 |
9.26000 +0.02 |
9.28 | 9.26 | 9.26 | 745 |
| 30 Dec 25 |
9.24000 +0.04 |
9.26 | 9.22 | 9.22 | 1,361 |
| 29 Dec 25 |
9.20000 -0.04 |
9.26 | 9.20 | 9.24 | 361 |
| 24 Dec 25 |
9.24000 +0.04 |
9.26 | 9.22 | 9.22 | 398 |
| 23 Dec 25 |
9.20000 +0.22 |
9.24 | 8.94 | 8.94 | 9,314 |
| 22 Dec 25 |
8.98000 -0.02 |
9.04 | 8.98 | 9.00 | 24,928 |
| 19 Dec 25 |
9.00000 +0.02 |
9.02 | 9.00 | 9.00 | 15,487 |
| 18 Dec 25 |
8.98000 -0.02 |
9.00 | 8.94 | 9.00 | 222 |
| 17 Dec 25 |
9.00000 +0.00 |
9.02 | 9.00 | 9.00 | 5,347 |
| 16 Dec 25 |
9.00000 +0.00 |
9.02 | 9.00 | 9.02 | 2,081 |
| 15 Dec 25 |
9.00000 +0.02 |
9.02 | 8.98 | 8.98 | 32,900 |
| 12 Dec 25 |
8.98000 +0.00 |
9.00 | 8.98 | 8.98 | 193 |
| 11 Dec 25 |
8.98000 -0.02 |
9.02 | 8.98 | 9.00 | 1,872 |
| 10 Dec 25 |
9.00000 -0.04 |
9.08 | 9.00 | 9.06 | 1,466 |
| 09 Dec 25 |
9.04000 +0.00 |
9.12 | 9.00 | 9.10 | 1,294 |
| 08 Dec 25 |
9.04000 -0.16 |
9.20 | 9.00 | 9.20 | 1,688 |
| 05 Dec 25 |
9.20000 +0.00 |
9.22 | 9.20 | 9.22 | 1,700 |
| 04 Dec 25 |
9.20000 -0.20 |
9.40 | 9.20 | 9.40 | 1,675 |
| 03 Dec 25 |
9.40000 +0.10 |
9.40 | 9.28 | 9.30 | 2,347 |
| 02 Dec 25 |
9.30000 -0.10 |
9.38 | 9.20 | 9.38 | 1,789 |
| 01 Dec 25 |
9.40000 +0.10 |
9.40 | 9.20 | 9.30 | 2,681 |
| 28 Nov 25 |
9.30000 +0.14 |
9.30 | 9.16 | 9.16 | 2,123 |
| 27 Nov 25 |
9.16000 +0.12 |
9.20 | 9.10 | 9.20 | 5,698 |
| 26 Nov 25 |
9.04000 -0.02 |
9.08 | 9.00 | 9.06 | 3,157 |
| 25 Nov 25 |
9.06000 +0.24 |
9.06 | 8.82 | 8.86 | 2,820 |
| 24 Nov 25 |
8.82000 -0.02 |
8.84 | 8.82 | 8.84 | 12 |
| 21 Nov 25 |
8.84000 -0.28 |
9.10 | 8.80 | 9.08 | 1,631 |
| 20 Nov 25 |
9.12000 +0.02 |
9.12 | 9.10 | 9.10 | 587 |
| 19 Nov 25 |
9.10000 +0.00 |
9.10 | 9.10 | 9.10 | 176 |
| 18 Nov 25 |
9.10000 -0.14 |
9.24 | 9.08 | 9.24 | 908 |
| 17 Nov 25 |
9.24000 +0.02 |
9.24 | 9.24 | 9.24 | 457 |
| 14 Nov 25 |
9.22000 -0.02 |
9.24 | 9.16 | 9.24 | 394 |
| 13 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 28 |
| 12 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 51 |
| 11 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 514 |
| 10 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 7,317 |
| 07 Nov 25 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 285 |
| 06 Nov 25 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 302 |
| 05 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 1,542 |
| 04 Nov 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 4,434 |
| 03 Nov 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 4,386 |
| 31 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 1,669 |
| 30 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 865 |
| 29 Oct 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 507 |
| 28 Oct 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 216 |
| 27 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 852 |
| 24 Oct 25 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 1,108 |
| 23 Oct 25 |
9.26000 +0.00 |
9.26 | 9.24 | 9.26 | 299 |
| 22 Oct 25 |
9.26000 +0.02 |
9.26 | 9.20 | 9.20 | 421 |
| 21 Oct 25 |
9.24000 +0.00 |
9.26 | 9.00 | 9.26 | 15,668 |
| 20 Oct 25 |
9.24000 +0.00 |
9.24 | 9.24 | 9.24 | 3,570 |
| 17 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 984 |
| 16 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 866 |
| 15 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 200 |
| 14 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.26 | 3,192 |
| 13 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 946 |
| 10 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 3,246 |
| 09 Oct 25 |
9.24000 +0.00 |
9.26 | 9.22 | 9.24 | 3,328 |
| 08 Oct 25 |
9.24000 -0.02 |
9.26 | 9.24 | 9.26 | 1,313 |
| 07 Oct 25 |
9.26000 +0.02 |
9.26 | 9.24 | 9.24 | 635 |
| 06 Oct 25 |
9.24000 +0.00 |
9.26 | 9.24 | 9.24 | 2,131 |
| 03 Oct 25 |
9.24000 -0.02 |
9.28 | 9.24 | 9.24 | 4,481 |
| 02 Oct 25 |
9.26000 +0.00 |
9.28 | 9.26 | 9.26 | 102 |
| 01 Oct 25 |
9.26000 -0.26 |
9.38 | 9.26 | 9.38 | 567 |
| 30 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 1,972 |
| 29 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 2,846 |
| 26 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.52 | 2,838 |
| 25 Sep 25 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 1,062 |
| 24 Sep 25 |
9.50000 +0.00 |
9.74 | 9.50 | 9.50 | 1,428 |
| 23 Sep 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 5,114 |
| 22 Sep 25 |
9.50000 -0.02 |
9.54 | 9.50 | 9.54 | 639 |
| 19 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.52 | 837 |
| 18 Sep 25 |
9.50000 -0.02 |
9.52 | 9.50 | 9.52 | 2,011 |
| 17 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.50 | 180 |
| 16 Sep 25 |
9.50000 +0.00 |
9.50 | 9.48 | 9.50 | 14,947 |
| 15 Sep 25 |
9.50000 +0.24 |
9.52 | 9.44 | 9.50 | 9,453 |
| 12 Sep 25 |
9.26000 -0.06 |
9.32 | 9.24 | 9.32 | 768 |
| 11 Sep 25 |
9.32000 -0.18 |
9.52 | 9.32 | 9.52 | 1,156 |
| 10 Sep 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 3,690 |
| 09 Sep 25 |
9.50000 +0.08 |
9.50 | 9.50 | 9.50 | 1,264 |
| 08 Sep 25 |
9.42000 +0.06 |
9.52 | 9.42 | 9.50 | 2,942 |
| 05 Sep 25 |
9.36000 -0.16 |
9.52 | 9.36 | 9.52 | 1,012 |
| 04 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 2,026 |
| 03 Sep 25 |
9.52000 +0.00 |
9.52 | 9.50 | 9.52 | 4,640 |
| 02 Sep 25 |
9.52000 +0.02 |
9.52 | 9.50 | 9.52 | 2,167 |
| 01 Sep 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 207 |
| 29 Aug 25 |
9.50000 +0.00 |
9.54 | 9.46 | 9.50 | 793 |
| 28 Aug 25 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 1,723 |
| 27 Aug 25 |
9.50000 +0.18 |
9.50 | 9.30 | 9.32 | 3,589 |
| 26 Aug 25 |
9.32000 -0.02 |
9.34 | 9.30 | 9.30 | 2,197 |
| 25 Aug 25 |
9.34000 +0.08 |
9.40 | 9.18 | 9.26 | 10,338 |
| 22 Aug 25 |
9.26000 +0.02 |
9.28 | 9.24 | 9.24 | 5,159 |
| 21 Aug 25 |
9.24000 +0.00 |
9.30 | 9.22 | 9.24 | 6,174 |
| 20 Aug 25 |
9.24000 +0.00 |
9.30 | 9.06 | 9.30 | 11,191 |
| 19 Aug 25 |
9.24000 -0.14 |
9.40 | 9.20 | 9.40 | 1,433 |
| 18 Aug 25 |
9.38000 -0.02 |
9.42 | 9.34 | 9.40 | 1,925 |
| 15 Aug 25 |
9.40000 +0.00 |
9.42 | 9.40 | 9.42 | 548 |
| 14 Aug 25 |
9.40000 -0.04 |
9.46 | 9.40 | 9.46 | 1,010 |
| 13 Aug 25 |
9.44000 -0.02 |
9.48 | 9.44 | 9.48 | 621 |
| 12 Aug 25 |
9.46000 +0.00 |
9.46 | 9.44 | 9.46 | 491 |
| 11 Aug 25 |
9.46000 -0.02 |
9.52 | 9.46 | 9.50 | 6,529 |
| 08 Aug 25 |
9.48000 -0.02 |
9.52 | 9.48 | 9.50 | 2,975 |
| 07 Aug 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 2,393 |
| 06 Aug 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 525 |
| 05 Aug 25 |
9.50000 +0.00 |
9.54 | 9.50 | 9.52 | 2,816 |
| 04 Aug 25 |
9.50000 -0.04 |
9.54 | 9.50 | 9.54 | 1,189 |
| 01 Aug 25 |
9.54000 +0.00 |
9.68 | 9.54 | 9.56 | 228 |
| 31 Jul 25 |
9.54000 +0.04 |
9.64 | 9.50 | 9.52 | 10,631 |
| 30 Jul 25 |
9.50000 +0.00 |
9.58 | 9.50 | 9.50 | 7,570 |
| 29 Jul 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 478 |
| 28 Jul 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 338 |
| 25 Jul 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 1,955 |
| 24 Jul 25 |
9.50000 +0.20 |
9.50 | 9.32 | 9.32 | 1,607 |
| 23 Jul 25 |
9.30000 +0.06 |
9.40 | 9.24 | 9.24 | 4,739 |
| 22 Jul 25 |
9.24000 +0.14 |
9.32 | 9.10 | 9.10 | 2,293 |
| 21 Jul 25 |
9.10000 +0.00 |
9.12 | 9.10 | 9.10 | 804 |
| 18 Jul 25 |
9.10000 +0.00 |
9.16 | 9.08 | 9.08 | 85,150 |
| 17 Jul 25 |
9.10000 -0.20 |
9.32 | 9.10 | 9.30 | 2,890 |
| 16 Jul 25 |
9.30000 -0.18 |
9.48 | 9.30 | 9.48 | 2,498 |
| 15 Jul 25 |
9.48000 -0.04 |
9.54 | 9.48 | 9.50 | 4,423 |
| 14 Jul 25 |
9.52000 -0.02 |
9.54 | 9.50 | 9.54 | 998 |
| 11 Jul 25 |
9.54000 +0.00 |
9.54 | 9.50 | 9.54 | 1,095 |
| 10 Jul 25 |
9.54000 +0.10 |
9.54 | 9.44 | 9.50 | 1,952 |
| 09 Jul 25 |
9.44000 +0.00 |
9.52 | 9.44 | 9.46 | 465 |
| 08 Jul 25 |
9.44000 +0.00 |
9.48 | 9.44 | 9.46 | 364 |
| 07 Jul 25 |
9.44000 +0.00 |
9.52 | 9.44 | 9.46 | 574 |
| 04 Jul 25 |
9.44000 +0.04 |
9.48 | 9.38 | 9.48 | 1,927 |
| 03 Jul 25 |
9.40000 +0.10 |
9.40 | 9.30 | 9.32 | 3,476 |
| 02 Jul 25 |
9.30000 +0.00 |
9.34 | 9.30 | 9.32 | 2,201 |
| 01 Jul 25 |
9.30000 +0.00 |
9.34 | 9.30 | 9.30 | 602 |
| 30 Jun 25 |
9.30000 +0.02 |
9.30 | 9.28 | 9.28 | 902 |
| 27 Jun 25 |
9.28000 -0.12 |
9.44 | 9.28 | 9.40 | 1,208 |
| 26 Jun 25 |
9.40000 -0.10 |
9.50 | 9.40 | 9.50 | 9,664 |
| 25 Jun 25 |
9.50000 -0.04 |
9.56 | 9.50 | 9.54 | 2,547 |
| 24 Jun 25 |
9.54000 +0.00 |
9.64 | 9.54 | 9.54 | 1,062 |
| 23 Jun 25 |
9.54000 +0.00 |
9.70 | 9.48 | 9.56 | 4,449 |
| 20 Jun 25 |
9.54000 -0.24 |
9.80 | 9.38 | 9.80 | 3,402 |
| 19 Jun 25 |
9.78000 +0.28 |
9.78 | 9.26 | 9.50 | 6,304 |
| 18 Jun 25 |
9.50000 +0.00 |
9.60 | 9.50 | 9.50 | 1,377 |
| 17 Jun 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 327 |
| 16 Jun 25 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 249 |
| 13 Jun 25 |
9.50000 +0.00 |
9.52 | 9.48 | 9.50 | 1,865 |
| 12 Jun 25 |
9.50000 +0.00 |
9.52 | 9.10 | 9.52 | 4,298 |
| 11 Jun 25 |
9.50000 +0.00 |
9.50 | 9.48 | 9.50 | 901 |
| 10 Jun 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 290 |
| 09 Jun 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 478 |
| 06 Jun 25 |
9.50000 +0.06 |
9.52 | 9.40 | 9.44 | 4,903 |
| 05 Jun 25 |
9.44000 +0.04 |
9.44 | 8.96 | 9.42 | 10,444 |
| 04 Jun 25 |
9.40000 +0.00 |
9.42 | 9.38 | 9.42 | 4,667 |
| 03 Jun 25 |
9.40000 +0.00 |
9.40 | 9.40 | 9.40 | 3,688 |
| 02 Jun 25 |
9.40000 -0.02 |
9.42 | 9.38 | 9.40 | 1,139 |
| 30 May 25 |
9.42000 +0.00 |
9.44 | 9.40 | 9.44 | 798 |
| 29 May 25 |
9.42000 +0.00 |
9.44 | 9.42 | 9.42 | 699 |
| 28 May 25 |
9.42000 +0.02 |
9.42 | 9.40 | 9.42 | 870 |
| 27 May 25 |
9.40000 +0.04 |
9.42 | 9.40 | 9.40 | 6,060 |
| 26 May 25 |
9.36000 -0.02 |
9.40 | 9.36 | 9.40 | 3,310 |
| 23 May 25 |
9.38000 +0.00 |
9.42 | 9.24 | 9.38 | 5,565 |
| 22 May 25 |
9.38000 +0.00 |
9.42 | 9.36 | 9.38 | 262 |
| 21 May 25 |
9.38000 +0.06 |
9.40 | 9.32 | 9.36 | 15,836 |
| 20 May 25 |
9.32000 +0.00 |
9.34 | 9.32 | 9.32 | 271 |
| 19 May 25 |
9.32000 -0.02 |
9.38 | 9.00 | 9.38 | 6,358 |
| 16 May 25 |
9.34000 +0.02 |
9.38 | 9.34 | 9.34 | 306 |
| 15 May 25 |
9.32000 +0.00 |
9.36 | 9.32 | 9.32 | 1,354 |
| 14 May 25 |
9.32000 +0.12 |
9.48 | 9.22 | 9.22 | 7,696 |
| 13 May 25 |
9.20000 +0.20 |
9.22 | 9.06 | 9.06 | 4,319 |
| 12 May 25 |
9.00000 -0.04 |
9.04 | 8.98 | 9.02 | 4,305 |
| 09 May 25 |
9.04000 -0.02 |
9.04 | 9.02 | 9.04 | 744 |
| 08 May 25 |
9.06000 +0.00 |
9.08 | 9.06 | 9.08 | 368 |
| 07 May 25 |
9.06000 -0.04 |
9.08 | 9.06 | 9.08 | 773 |
| 06 May 25 |
9.10000 +0.02 |
9.10 | 9.04 | 9.08 | 1,057 |
| 05 May 25 |
9.08000 +0.02 |
9.08 | 9.04 | 9.06 | 784 |
| 02 May 25 |
9.06000 -0.06 |
9.14 | 9.02 | 9.08 | 641 |
| 30 Apr 25 |
9.12000 -0.04 |
9.16 | 9.04 | 9.16 | 1,772 |
| 29 Apr 25 |
9.16000 +0.20 |
9.16 | 8.96 | 8.96 | 2,143 |
| 28 Apr 25 |
8.96000 -0.04 |
9.02 | 8.86 | 9.02 | 834 |
| 25 Apr 25 |
9.00000 -0.06 |
9.06 | 8.92 | 9.06 | 1,350 |
| 24 Apr 25 |
9.06000 +0.02 |
9.12 | 9.04 | 9.12 | 405 |
| 23 Apr 25 |
9.04000 +0.04 |
9.04 | 9.00 | 9.02 | 3,237 |
| 22 Apr 25 |
9.00000 -0.22 |
9.24 | 9.00 | 9.24 | 1,186 |
| 17 Apr 25 |
9.22000 +0.54 |
9.24 | 8.80 | 8.80 | 84,229 |
| 16 Apr 25 |
8.68000 +0.18 |
8.70 | 8.50 | 8.50 | 33,267 |
| 15 Apr 25 |
8.50000 -0.04 |
8.52 | 8.50 | 8.52 | 972 |
| 14 Apr 25 |
8.54000 +0.02 |
8.54 | 8.50 | 8.52 | 1,330 |
| 11 Apr 25 |
8.52000 +0.00 |
8.54 | 8.52 | 8.54 | 1,611 |
| 10 Apr 25 |
8.52000 +0.06 |
8.70 | 8.40 | 8.70 | 31,035 |
| 09 Apr 25 |
8.46000 -0.28 |
8.76 | 8.36 | 8.76 | 3,451 |
| 08 Apr 25 |
8.74000 +0.04 |
8.76 | 8.70 | 8.70 | 432 |
| 07 Apr 25 |
8.70000 -0.32 |
9.14 | 8.64 | 8.74 | 5,775 |
| 04 Apr 25 |
9.02000 -0.08 |
9.12 | 9.02 | 9.10 | 964 |
| 03 Apr 25 |
9.10000 -0.02 |
9.12 | 9.10 | 9.12 | 194 |
| 02 Apr 25 |
9.12000 -0.04 |
9.18 | 9.12 | 9.18 | 407 |
| 01 Apr 25 |
9.16000 +0.04 |
9.16 | 9.14 | 9.14 | 181 |
| 31 Mar 25 |
9.12000 +0.02 |
9.12 | 9.10 | 9.12 | 420 |
| 28 Mar 25 |
9.10000 +0.00 |
9.12 | 9.08 | 9.10 | 5,612 |
| 27 Mar 25 |
9.10000 +0.10 |
9.10 | 9.00 | 9.00 | 8,797 |
| 26 Mar 25 |
9.00000 +0.00 |
9.02 | 8.98 | 9.00 | 7,526 |
| 25 Mar 25 |
9.00000 +0.00 |
9.04 | 9.00 | 9.00 | 14,604 |
| 24 Mar 25 |
9.00000 +0.00 |
9.00 | 8.98 | 9.00 | 8,196 |
| 21 Mar 25 |
9.00000 +0.00 |
9.02 | 8.98 | 9.00 | 10,897 |
| 20 Mar 25 |
9.00000 +0.16 |
9.00 | 8.84 | 8.84 | 189,976 |
| 19 Mar 25 |
8.84000 -0.02 |
8.88 | 8.84 | 8.86 | 337 |
| 18 Mar 25 |
8.86000 -0.06 |
8.94 | 8.82 | 8.82 | 1,900 |
| 17 Mar 25 |
8.92000 -0.02 |
8.96 | 8.92 | 8.94 | 30,268 |
| 14 Mar 25 |
8.94000 -0.30 |
9.18 | 8.84 | 9.14 | 3,036 |
| 13 Mar 25 |
9.24000 -0.06 |
9.32 | 9.24 | 9.30 | 1,035 |
| 12 Mar 25 |
9.30000 +0.00 |
9.32 | 9.28 | 9.30 | 2,114 |
| 11 Mar 25 |
9.30000 +0.04 |
9.38 | 9.26 | 9.30 | 4,248 |
| 10 Mar 25 |
9.26000 +0.04 |
9.40 | 9.22 | 9.22 | 2,850 |
| 07 Mar 25 |
9.22000 +0.00 |
9.40 | 9.22 | 9.40 | 10,080 |
| 06 Mar 25 |
9.22000 -0.16 |
9.50 | 9.22 | 9.40 | 4,349 |
| 05 Mar 25 |
9.38000 +0.00 |
9.50 | 9.38 | 9.40 | 7,619 |
| 04 Mar 25 |
9.38000 -0.04 |
9.42 | 9.38 | 9.40 | 6,151 |
| 03 Mar 25 |
9.42000 +0.02 |
9.42 | 9.38 | 9.40 | 13,403 |
| 28 Feb 25 |
9.40000 +0.00 |
9.42 | 9.40 | 9.40 | 616 |
| 27 Feb 25 |
9.40000 -0.02 |
9.42 | 9.40 | 9.42 | 135,328 |
| 26 Feb 25 |
9.42000 +0.02 |
9.44 | 9.40 | 9.42 | 218 |
| 25 Feb 25 |
9.40000 +0.08 |
9.42 | 9.32 | 9.32 | 1,274 |
| 24 Feb 25 |
9.32000 -0.18 |
9.50 | 9.32 | 9.50 | 14,402 |
| 21 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.50 | 2,816 |
| 20 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 638 |
| 19 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 1,582 |
| 18 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 10,444 |
| 17 Feb 25 |
9.50000 +0.00 |
9.50 | 9.32 | 9.50 | 5,926 |
| 14 Feb 25 |
9.50000 -0.04 |
9.56 | 9.50 | 9.54 | 35,113 |
| 13 Feb 25 |
9.54000 +0.04 |
9.70 | 9.50 | 9.50 | 2,431 |
| 12 Feb 25 |
9.50000 +0.00 |
9.52 | 9.50 | 9.52 | 682 |
| 11 Feb 25 |
9.50000 +0.10 |
9.54 | 9.30 | 9.40 | 23,438 |
| 10 Feb 25 |
9.40000 -0.02 |
9.42 | 9.40 | 9.40 | 4,624 |
| 07 Feb 25 |
9.42000 -0.10 |
9.52 | 9.30 | 9.52 | 3,834 |
| 06 Feb 25 |
9.52000 -0.04 |
9.58 | 9.46 | 9.58 | 1,288 |
| 05 Feb 25 |
9.56000 +0.00 |
9.58 | 9.50 | 9.52 | 1,512 |
| 04 Feb 25 |
9.56000 +0.26 |
9.56 | 9.30 | 9.30 | 2,433 |
| 03 Feb 25 |
9.30000 -0.02 |
9.32 | 9.30 | 9.30 | 1,200 |
| 31 Jan 25 |
9.32000 +0.12 |
9.32 | 9.20 | 9.20 | 17,218 |
| 30 Jan 25 |
9.20000 -0.02 |
9.24 | 9.20 | 9.22 | 162 |
| 29 Jan 25 |
9.22000 -0.08 |
9.30 | 9.16 | 9.30 | 1,314 |
| 28 Jan 25 |
9.30000 +0.26 |
9.30 | 9.06 | 9.06 | 5,542 |
| 27 Jan 25 |
9.04000 +0.04 |
9.14 | 8.80 | 9.00 | 138,964 |
| 24 Jan 25 |
9.00000 +0.02 |
9.00 | 8.98 | 8.98 | 103 |
| 23 Jan 25 |
8.98000 -0.04 |
9.02 | 8.84 | 8.90 | 5,209 |
| 22 Jan 25 |
9.02000 -0.06 |
9.10 | 8.86 | 9.10 | 59,129 |
| 21 Jan 25 |
9.08000 -0.02 |
9.10 | 9.08 | 9.10 | 300 |
| 20 Jan 25 |
9.10000 +0.32 |
9.20 | 8.78 | 8.78 | 4,668 |
| 17 Jan 25 |
8.78000 -0.48 |
9.28 | 8.72 | 9.26 | 10,103 |
| 16 Jan 25 |
9.26000 -0.04 |
9.32 | 9.26 | 9.30 | 238 |
| 15 Jan 25 |
9.30000 -0.10 |
9.42 | 9.30 | 9.40 | 720 |
| 14 Jan 25 |
9.40000 -0.10 |
9.52 | 9.40 | 9.52 | 1,013 |
| 13 Jan 25 |
9.50000 -0.10 |
9.60 | 9.50 | 9.60 | 833 |
| 10 Jan 25 |
9.60000 -0.10 |
9.70 | 9.60 | 9.70 | 917 |
| 09 Jan 25 |
9.70000 +0.02 |
9.70 | 9.68 | 9.68 | 515 |
| 08 Jan 25 |
9.68000 -0.12 |
9.80 | 9.66 | 9.80 | 929 |
| 07 Jan 25 |
9.80000 +0.00 |
9.82 | 9.80 | 9.80 | 7,228 |
| 06 Jan 25 |
9.80000 +0.08 |
9.82 | 9.80 | 9.80 | 2,110 |
| 03 Jan 25 |
9.72000 -0.10 |
9.82 | 9.66 | 9.82 | 1,598 |
| 02 Jan 25 |
9.82000 +0.02 |
9.86 | 9.82 | 9.86 | 505 |
| 31 Dec 24 |
9.80000 +0.00 |
9.82 | 9.80 | 9.80 | 2,758 |
| 30 Dec 24 |
9.80000 +0.00 |
9.80 | 9.80 | 9.80 | 3,610 |
| 27 Dec 24 |
9.80000 +0.00 |
9.82 | 9.00 | 9.00 | 2,861 |
| 24 Dec 24 |
9.80000 +0.00 |
9.82 | 9.80 | 9.82 | 374 |
| 23 Dec 24 |
9.80000 +0.12 |
9.80 | 9.78 | 9.78 | 1,395 |
| 20 Dec 24 |
9.68000 +0.06 |
9.68 | 9.64 | 9.64 | 4,718 |
| 19 Dec 24 |
9.62000 -0.14 |
9.78 | 9.62 | 9.78 | 1,878 |
| 18 Dec 24 |
9.76000 +0.04 |
9.78 | 9.74 | 9.78 | 2,478 |
| 17 Dec 24 |
9.72000 -0.06 |
9.78 | 9.70 | 9.78 | 5,504 |
| 16 Dec 24 |
9.78000 +0.12 |
9.78 | 9.74 | 9.78 | 4,882 |
| 13 Dec 24 |
9.66000 +0.36 |
9.68 | 9.34 | 9.34 | 4,839 |
| 12 Dec 24 |
9.30000 -0.04 |
9.38 | 9.28 | 9.34 | 7,797 |
| 11 Dec 24 |
9.34000 -0.10 |
9.48 | 9.28 | 9.42 | 5,327 |
| 10 Dec 24 |
9.44000 -0.02 |
9.48 | 9.38 | 9.40 | 2,181 |
| 09 Dec 24 |
9.46000 -0.04 |
9.46 | 9.40 | 9.46 | 1,680 |
| 06 Dec 24 |
9.50000 -0.26 |
9.76 | 9.48 | 9.76 | 2,496 |
| 05 Dec 24 |
9.76000 +0.22 |
10.00 | 9.62 | 10.00 | 6,754 |
| 04 Dec 24 |
9.54000 +0.08 |
9.54 | 9.48 | 9.48 | 53,818 |
| 03 Dec 24 |
9.46000 -0.14 |
9.62 | 9.36 | 9.60 | 1,411 |
| 02 Dec 24 |
9.60000 +0.06 |
9.62 | 9.56 | 9.56 | 147 |
| 29 Nov 24 |
9.54000 +0.02 |
9.54 | 9.50 | 9.52 | 12,622 |
| 28 Nov 24 |
9.52000 -0.12 |
9.64 | 9.52 | 9.64 | 1,682 |
| 27 Nov 24 |
9.64000 +0.00 |
9.66 | 9.64 | 9.66 | 90 |
| 26 Nov 24 |
9.64000 +0.00 |
9.74 | 9.64 | 9.70 | 758 |
| 25 Nov 24 |
9.64000 -0.08 |
9.78 | 9.56 | 9.70 | 2,081 |
| 22 Nov 24 |
9.72000 -0.02 |
9.76 | 9.68 | 9.74 | 408 |
| 21 Nov 24 |
9.74000 -0.04 |
9.80 | 9.74 | 9.78 | 335 |
| 20 Nov 24 |
9.78000 -0.02 |
9.84 | 9.76 | 9.82 | 408 |
| 19 Nov 24 |
9.80000 -0.06 |
9.88 | 9.80 | 9.88 | 759 |
| 18 Nov 24 |
9.86000 -0.02 |
9.90 | 9.84 | 9.90 | 2,790 |
| 15 Nov 24 |
9.88000 -0.04 |
9.94 | 9.88 | 9.92 | 457 |
| 14 Nov 24 |
9.92000 -0.08 |
10.00 | 9.90 | 10.00 | 2,080 |
| 13 Nov 24 |
10.00000 +0.04 |
10.10 | 9.96 | 9.96 | 2,148 |
| 12 Nov 24 |
9.96000 +0.06 |
9.98 | 9.88 | 9.90 | 1,436 |
| 11 Nov 24 |
9.90000 +0.04 |
9.98 | 9.86 | 9.86 | 310 |
| 08 Nov 24 |
9.86000 -0.02 |
9.92 | 9.86 | 9.90 | 1,690 |
| 07 Nov 24 |
9.88000 -0.02 |
9.92 | 9.88 | 9.90 | 333 |
| 06 Nov 24 |
9.90000 +0.04 |
9.90 | 9.86 | 9.88 | 453 |
| 05 Nov 24 |
9.86000 +0.08 |
9.88 | 9.72 | 9.74 | 1,516 |
| 04 Nov 24 |
9.78000 -0.10 |
9.86 | 9.60 | 9.70 | 2,446 |
| 01 Nov 24 |
9.88000 +0.00 |
9.88 | 9.84 | 9.88 | 224 |
| 31 Oct 24 |
9.88000 +0.16 |
9.88 | 9.64 | 9.70 | 2,772 |
| 30 Oct 24 |
9.72000 -0.10 |
9.90 | 9.62 | 9.84 | 1,289 |
| 29 Oct 24 |
9.82000 +0.20 |
9.88 | 9.64 | 9.64 | 1,640 |
| 28 Oct 24 |
9.62000 +0.00 |
9.66 | 9.56 | 9.64 | 1,923 |
| 25 Oct 24 |
9.62000 -0.10 |
9.76 | 9.60 | 9.70 | 1,127 |
| 24 Oct 24 |
9.72000 -0.10 |
9.82 | 9.64 | 9.80 | 3,152 |
| 23 Oct 24 |
9.82000 +0.00 |
9.84 | 9.78 | 9.82 | 2,385 |
| 22 Oct 24 |
9.82000 +0.16 |
9.82 | 9.70 | 9.70 | 1,662 |
| 21 Oct 24 |
9.66000 -0.04 |
9.82 | 9.66 | 9.70 | 1,764 |
| 18 Oct 24 |
9.70000 -0.14 |
9.88 | 9.70 | 9.84 | 2,991 |
| 17 Oct 24 |
9.84000 +0.10 |
9.86 | 9.74 | 9.74 | 1,381 |
| 16 Oct 24 |
9.74000 +0.08 |
9.74 | 9.58 | 9.66 | 2,574 |
| 15 Oct 24 |
9.66000 -0.20 |
9.80 | 9.56 | 9.80 | 4,229 |
| 14 Oct 24 |
9.86000 -0.12 |
9.98 | 9.80 | 9.98 | 781 |
| 11 Oct 24 |
9.98000 -0.12 |
10.10 | 9.92 | 10.10 | 1,171 |
| 10 Oct 24 |
10.10000 +0.00 |
10.10 | 10.00 | 10.00 | 966 |
| 09 Oct 24 |
10.10000 +0.05 |
10.10 | 10.00 | 10.05 | 1,629 |
| 08 Oct 24 |
10.05000 +0.05 |
10.05 | 9.98 | 10.00 | 2,035 |
| 07 Oct 24 |
10.00000 +0.02 |
10.05 | 10.00 | 10.00 | 4,419 |
| 04 Oct 24 |
9.98000 +0.00 |
10.00 | 9.98 | 10.00 | 1,585 |
| 03 Oct 24 |
9.98000 -0.12 |
10.15 | 9.92 | 10.10 | 3,264 |
| 02 Oct 24 |
10.10000 -0.05 |
10.15 | 10.00 | 10.15 | 2,782 |
| 01 Oct 24 |
10.15000 -0.15 |
10.15 | 9.96 | 9.98 | 1,220 |
| 30 Sep 24 |
10.30000 +0.00 |
10.35 | 10.30 | 10.30 | 208 |
| 27 Sep 24 |
10.30000 +0.00 |
10.35 | 10.30 | 10.35 | 1,354 |
| 26 Sep 24 |
10.30000 -0.05 |
10.40 | 10.30 | 10.40 | 1,871 |
| 25 Sep 24 |
10.35000 -0.05 |
10.45 | 10.30 | 10.45 | 3,831 |
| 24 Sep 24 |
10.40000 +0.05 |
10.45 | 10.35 | 10.35 | 1,741 |
| 23 Sep 24 |
10.35000 +0.05 |
10.35 | 10.30 | 10.30 | 311 |
| 20 Sep 24 |
10.30000 +0.00 |
10.35 | 10.25 | 10.30 | 1,906 |
| 19 Sep 24 |
10.30000 +0.00 |
10.30 | 10.25 | 10.30 | 4,521 |
| 18 Sep 24 |
10.30000 +0.05 |
10.30 | 10.20 | 10.20 | 1,503 |
| 17 Sep 24 |
10.25000 -0.05 |
10.30 | 10.25 | 10.30 | 1,036 |
| 16 Sep 24 |
10.30000 +0.00 |
10.30 | 10.20 | 10.30 | 712 |
| 13 Sep 24 |
10.30000 +0.00 |
10.35 | 10.30 | 10.30 | 1,006 |
| 12 Sep 24 |
10.30000 +0.10 |
10.35 | 10.20 | 10.20 | 1,277 |
| 11 Sep 24 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 17 |
| 10 Sep 24 |
10.20000 +0.00 |
10.20 | 10.20 | 10.20 | 153 |
| 09 Sep 24 |
10.20000 +0.05 |
10.20 | 10.15 | 10.15 | 416 |
| 06 Sep 24 |
10.15000 -0.05 |
10.25 | 10.15 | 10.20 | 108 |
| 05 Sep 24 |
10.20000 +0.00 |
10.20 | 10.15 | 10.15 | 177 |
| 04 Sep 24 |
10.20000 -0.05 |
10.20 | 10.00 | 10.20 | 4,572 |
| 03 Sep 24 |
10.25000 -0.05 |
10.25 | 10.25 | 10.25 | 128 |
| 02 Sep 24 |
10.30000 +0.10 |
10.30 | 10.20 | 10.20 | 147 |
| 30 Aug 24 |
10.20000 +0.10 |
10.20 | 9.94 | 10.10 | 2,922 |
| 29 Aug 24 |
10.10000 -0.10 |
10.20 | 10.00 | 10.20 | 1,626 |
| 28 Aug 24 |
10.20000 +0.05 |
10.20 | 10.10 | 10.15 | 1,194 |
| 27 Aug 24 |
10.15000 +0.17 |
10.15 | 10.00 | 10.00 | 7,680 |
| 26 Aug 24 |
9.98000 -0.12 |
10.10 | 9.94 | 10.10 | 23,131 |
| 23 Aug 24 |
10.10000 +0.05 |
10.10 | 10.00 | 10.10 | 933 |
| 22 Aug 24 |
10.05000 +0.15 |
10.25 | 9.96 | 9.98 | 32,561 |
| 21 Aug 24 |
9.90000 -0.02 |
9.90 | 9.88 | 9.90 | 1,318 |
| 20 Aug 24 |
9.92000 -0.33 |
10.20 | 9.86 | 10.20 | 13,403 |
| 19 Aug 24 |
10.25000 -0.05 |
10.25 | 10.20 | 10.25 | 859 |
| 16 Aug 24 |
10.30000 -0.05 |
10.35 | 10.25 | 10.35 | 1,072 |
| 15 Aug 24 |
10.35000 -0.10 |
10.45 | 10.35 | 10.45 | 235 |
| 14 Aug 24 |
10.45000 +0.00 |
10.45 | 10.40 | 10.45 | 794 |
| 13 Aug 24 |
10.45000 -0.05 |
10.50 | 10.45 | 10.50 | 2,087 |
| 12 Aug 24 |
10.50000 -0.05 |
10.55 | 10.50 | 10.55 | 4,809 |
| 09 Aug 24 |
10.55000 +0.00 |
10.55 | 10.55 | 10.55 | 235 |
| 08 Aug 24 |
10.55000 +0.20 |
10.55 | 10.40 | 10.40 | 1,461 |
| 07 Aug 24 |
10.35000 -0.05 |
10.45 | 10.35 | 10.45 | 464 |
| 06 Aug 24 |
10.40000 +0.00 |
10.45 | 10.35 | 10.45 | 2,011 |
| 05 Aug 24 |
10.40000 +0.05 |
10.55 | 10.30 | 10.30 | 13,858 |
| 02 Aug 24 |
10.35000 +0.00 |
10.35 | 10.25 | 10.35 | 817 |
| 01 Aug 24 |
10.35000 -0.15 |
10.50 | 10.35 | 10.50 | 1,495 |
| 31 Jul 24 |
10.50000 +0.00 |
10.70 | 10.40 | 10.50 | 18,741 |
| 30 Jul 24 |
10.50000 -0.05 |
10.50 | 10.40 | 10.50 | 7,824 |
| 29 Jul 24 |
10.55000 +0.05 |
10.70 | 10.50 | 10.50 | 2,956 |
| 26 Jul 24 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 6,967 |
| 25 Jul 24 |
10.50000 +0.10 |
10.50 | 10.30 | 10.50 | 6,904 |
| 24 Jul 24 |
10.40000 +0.30 |
10.40 | 10.15 | 10.15 | 8,213 |
| 23 Jul 24 |
10.10000 -0.65 |
10.80 | 10.10 | 10.75 | 6,105 |
| 22 Jul 24 |
10.75000 -0.05 |
10.80 | 10.75 | 10.80 | 40 |
| 19 Jul 24 |
10.80000 +0.00 |
10.80 | 10.75 | 10.80 | 239 |
| 18 Jul 24 |
10.80000 +0.05 |
10.80 | 10.75 | 10.80 | 223 |
| 17 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.80 | 83 |
| 16 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.80 | 159 |
| 15 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.80 | 25,152 |
| 12 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 206 |
| 11 Jul 24 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 275 |
| 10 Jul 24 |
10.75000 +0.05 |
10.80 | 10.50 | 10.70 | 1,568 |
| 09 Jul 24 |
10.70000 +0.00 |
10.75 | 10.60 | 10.70 | 1,357 |
| 08 Jul 24 |
10.70000 +0.00 |
10.85 | 10.70 | 10.80 | 19,410 |
| 05 Jul 24 |
10.70000 -0.05 |
10.85 | 10.60 | 10.85 | 2,092 |
| 04 Jul 24 |
10.75000 -0.10 |
10.85 | 10.75 | 10.85 | 413 |
| 03 Jul 24 |
10.85000 +0.15 |
10.85 | 10.70 | 10.70 | 1,442 |
| 02 Jul 24 |
10.70000 -0.10 |
10.85 | 10.70 | 10.80 | 1,781 |
| 01 Jul 24 |
10.80000 +0.10 |
10.80 | 10.70 | 10.80 | 789 |
| 28 Jun 24 |
10.70000 +0.00 |
10.70 | 10.50 | 10.70 | 80,462 |
| 27 Jun 24 |
10.70000 +0.00 |
10.70 | 10.60 | 10.70 | 705 |
| 26 Jun 24 |
10.70000 -0.35 |
11.05 | 10.55 | 11.05 | 1,289 |
| 25 Jun 24 |
11.05000 +0.00 |
11.15 | 11.00 | 11.05 | 539 |
| 24 Jun 24 |
11.05000 +0.05 |
11.20 | 11.05 | 11.20 | 1,446 |
| 21 Jun 24 |
11.00000 -0.20 |
11.30 | 11.00 | 11.25 | 2,653 |
| 20 Jun 24 |
11.20000 +0.10 |
11.20 | 11.05 | 11.05 | 430 |
| 19 Jun 24 |
11.10000 +0.50 |
11.20 | 10.70 | 10.70 | 16,061 |
| 18 Jun 24 |
10.60000 +0.10 |
10.80 | 10.55 | 10.55 | 971 |
| 17 Jun 24 |
10.50000 +0.30 |
10.55 | 10.20 | 10.20 | 18,626 |
| 14 Jun 24 |
10.20000 -0.20 |
10.45 | 9.82 | 10.45 | 4,576 |
| 13 Jun 24 |
10.40000 -0.10 |
10.45 | 10.00 | 10.45 | 6,832 |
| 12 Jun 24 |
10.50000 +0.00 |
10.55 | 10.45 | 10.55 | 11,515 |
| 11 Jun 24 |
10.50000 -0.15 |
10.65 | 10.50 | 10.65 | 951 |
| 10 Jun 24 |
10.65000 +0.00 |
10.75 | 10.60 | 10.70 | 1,016 |
| 07 Jun 24 |
10.65000 -0.05 |
10.75 | 10.65 | 10.70 | 814 |
| 06 Jun 24 |
10.70000 -0.30 |
11.00 | 10.65 | 11.00 | 3,204 |
| 05 Jun 24 |
11.00000 -0.20 |
11.20 | 11.00 | 11.20 | 2,546 |
| 04 Jun 24 |
11.20000 -0.45 |
11.65 | 11.20 | 11.65 | 2,040 |
| 03 Jun 24 |
11.65000 -0.10 |
11.85 | 11.50 | 11.65 | 2,009 |
| 31 May 24 |
11.75000 -0.05 |
11.85 | 11.75 | 11.85 | 1,084 |
| 30 May 24 |
11.80000 -0.10 |
11.90 | 11.80 | 11.90 | 14,251 |
| 29 May 24 |
11.90000 +0.00 |
11.95 | 11.90 | 11.95 | 250 |
| 28 May 24 |
11.90000 -0.10 |
12.00 | 11.90 | 12.00 | 321 |
| 27 May 24 |
12.00000 +0.35 |
12.00 | 11.55 | 11.65 | 2,956 |
| 24 May 24 |
11.65000 +0.00 |
11.65 | 11.60 | 11.65 | 98 |
| 23 May 24 |
11.65000 +0.05 |
11.70 | 11.40 | 11.60 | 6,452 |
| 22 May 24 |
11.60000 +0.00 |
11.60 | 11.40 | 11.60 | 526 |
| 21 May 24 |
11.60000 -0.05 |
11.65 | 11.50 | 11.65 | 996 |
| 20 May 24 |
11.65000 -0.05 |
11.70 | 11.65 | 11.70 | 349 |
| 17 May 24 |
11.70000 -0.15 |
11.95 | 11.70 | 11.85 | 2,583 |
| 16 May 24 |
11.85000 +0.55 |
12.15 | 11.30 | 11.30 | 7,458 |
| 15 May 24 |
11.30000 +0.40 |
11.35 | 10.95 | 11.10 | 8,087 |
| 14 May 24 |
10.90000 +0.00 |
11.05 | 10.85 | 10.95 | 6,757 |
| 13 May 24 |
10.90000 +0.05 |
10.90 | 10.85 | 10.85 | 278 |
| 10 May 24 |
10.85000 +0.00 |
10.85 | 10.85 | 10.85 | 91 |
| 09 May 24 |
10.85000 -0.05 |
10.95 | 10.85 | 10.90 | 1,279 |
| 08 May 24 |
10.90000 +0.10 |
10.95 | 10.80 | 10.80 | 802 |
| 07 May 24 |
10.80000 +0.05 |
10.90 | 10.75 | 10.75 | 2,549 |
| 06 May 24 |
10.75000 +0.10 |
10.75 | 10.50 | 10.70 | 1,939 |
| 03 May 24 |
10.65000 +0.30 |
10.65 | 10.35 | 10.40 | 533 |
| 02 May 24 |
10.35000 +0.10 |
10.35 | 10.25 | 10.25 | 1,140 |
| 30 Apr 24 |
10.25000 +0.05 |
10.30 | 10.20 | 10.30 | 1,300 |
| 29 Apr 24 |
10.20000 +0.00 |
10.30 | 10.20 | 10.20 | 1,262 |
| 26 Apr 24 |
10.20000 -0.10 |
10.30 | 10.05 | 10.30 | 2,116 |
| 25 Apr 24 |
10.30000 +0.05 |
10.30 | 10.25 | 10.25 | 140 |
| 24 Apr 24 |
10.25000 +0.00 |
10.30 | 10.20 | 10.25 | 20,183 |
| 23 Apr 24 |
10.25000 +0.10 |
10.25 | 10.20 | 10.20 | 289 |
| 22 Apr 24 |
10.15000 +0.00 |
10.25 | 10.05 | 10.05 | 24,065 |
| 19 Apr 24 |
10.15000 +0.00 |
10.20 | 10.15 | 10.15 | 309 |
| 18 Apr 24 |
10.15000 +0.05 |
10.15 | 10.10 | 10.10 | 80,459 |
| 17 Apr 24 |
10.10000 +0.05 |
10.10 | 10.05 | 10.05 | 516 |
| 16 Apr 24 |
10.05000 -0.10 |
10.20 | 9.88 | 10.10 | 7,776 |
| 15 Apr 24 |
10.15000 -0.15 |
10.35 | 10.15 | 10.35 | 2,992 |
| 12 Apr 24 |
10.30000 +0.30 |
10.35 | 10.00 | 10.05 | 3,295 |
| 11 Apr 24 |
10.00000 -0.20 |
10.25 | 9.96 | 10.25 | 10,854 |
| 10 Apr 24 |
10.20000 -0.30 |
10.75 | 10.15 | 10.50 | 7,124 |
| 09 Apr 24 |
10.50000 -0.25 |
10.80 | 10.45 | 10.80 | 119,501 |
| 08 Apr 24 |
10.75000 +0.00 |
10.90 | 10.70 | 10.80 | 7,606 |
| 05 Apr 24 |
10.75000 -0.05 |
10.80 | 10.50 | 10.75 | 85,380 |
| 04 Apr 24 |
10.80000 -0.05 |
10.90 | 10.75 | 10.85 | 63,197 |
| 03 Apr 24 |
10.85000 +0.25 |
10.85 | 10.60 | 10.65 | 47,293 |
| 02 Apr 24 |
10.60000 +0.30 |
10.85 | 10.45 | 10.45 | 77,463 |
| 28 Mar 24 |
10.30000 +0.84 |
10.40 | 9.50 | 9.64 | 142,603 |
| 27 Mar 24 |
9.46000 -0.18 |
9.60 | 9.12 | 9.60 | 46,677 |
| 26 Mar 24 |
9.64000 -0.10 |
9.74 | 9.64 | 9.74 | 3,873 |
| 25 Mar 24 |
9.74000 -0.08 |
9.86 | 9.74 | 9.82 | 2,644 |
| 22 Mar 24 |
9.82000 +0.00 |
9.98 | 9.82 | 9.82 | 948 |
| 21 Mar 24 |
9.82000 -0.02 |
9.86 | 9.80 | 9.80 | 2,159 |
| 20 Mar 24 |
9.84000 -0.06 |
9.94 | 9.84 | 9.90 | 787 |
| 19 Mar 24 |
9.90000 -0.06 |
9.92 | 9.86 | 9.90 | 72,071 |
| 18 Mar 24 |
9.96000 -0.02 |
10.00 | 9.86 | 9.94 | 28,276 |
| 15 Mar 24 |
9.98000 -0.17 |
10.20 | 9.90 | 10.15 | 4,073 |
| 14 Mar 24 |
10.15000 -0.05 |
10.25 | 10.10 | 10.25 | 820 |
| 13 Mar 24 |
10.20000 +0.10 |
10.30 | 10.05 | 10.15 | 3,208 |
| 12 Mar 24 |
10.10000 -0.10 |
10.25 | 10.05 | 10.25 | 1,644 |
| 11 Mar 24 |
10.20000 -0.10 |
10.35 | 10.15 | 10.30 | 9,328 |
| 08 Mar 24 |
10.30000 -0.20 |
10.50 | 10.30 | 10.50 | 21,296 |
| 07 Mar 24 |
10.50000 -0.10 |
10.70 | 10.50 | 10.55 | 2,848 |
| 06 Mar 24 |
10.60000 +0.00 |
10.65 | 10.60 | 10.65 | 453 |
| 05 Mar 24 |
10.60000 +0.10 |
10.75 | 10.50 | 10.50 | 103,179 |
| 04 Mar 24 |
10.50000 -0.25 |
10.90 | 10.35 | 10.90 | 5,006 |
| 01 Mar 24 |
10.75000 -0.15 |
11.00 | 10.75 | 10.90 | 1,678 |
| 29 Feb 24 |
10.90000 -0.25 |
11.20 | 10.90 | 11.20 | 1,846 |
| 28 Feb 24 |
11.15000 -0.05 |
11.30 | 11.15 | 11.25 | 22,395 |
| 27 Feb 24 |
11.20000 +0.25 |
11.20 | 10.90 | 11.00 | 3,954 |
| 26 Feb 24 |
10.95000 -0.20 |
11.20 | 10.90 | 11.20 | 1,245 |
| 23 Feb 24 |
11.15000 +0.05 |
11.20 | 11.15 | 11.20 | 687 |
| 22 Feb 24 |
11.10000 -0.15 |
11.30 | 11.05 | 11.25 | 1,488 |
| 21 Feb 24 |
11.25000 -0.05 |
11.30 | 11.25 | 11.30 | 453 |
| 20 Feb 24 |
11.30000 +0.10 |
11.35 | 11.20 | 11.25 | 630 |
| 19 Feb 24 |
11.20000 +0.10 |
11.20 | 10.95 | 11.00 | 4,197 |
| 16 Feb 24 |
11.10000 +0.00 |
11.15 | 10.80 | 11.10 | 4,328 |
| 15 Feb 24 |
11.10000 -0.10 |
11.20 | 10.80 | 11.20 | 3,405 |
| 14 Feb 24 |
11.20000 +0.00 |
11.25 | 11.05 | 11.20 | 1,833 |
| 13 Feb 24 |
11.20000 -0.10 |
11.35 | 11.15 | 11.30 | 5,388 |
| 12 Feb 24 |
11.30000 +0.15 |
11.30 | 11.10 | 11.15 | 1,059 |
| 09 Feb 24 |
11.15000 +0.40 |
11.25 | 10.75 | 10.75 | 21,210 |
| 08 Feb 24 |
10.75000 -0.40 |
11.20 | 10.45 | 11.15 | 31,247 |
| 07 Feb 24 |
11.15000 -0.40 |
11.55 | 11.15 | 11.55 | 20,999 |
| 06 Feb 24 |
11.55000 -0.10 |
11.70 | 11.55 | 11.60 | 882 |
| 05 Feb 24 |
11.65000 -0.10 |
11.75 | 11.65 | 11.70 | 953 |
| 02 Feb 24 |
11.75000 -0.05 |
11.80 | 11.75 | 11.80 | 577 |
| 01 Feb 24 |
11.80000 +0.05 |
12.00 | 11.80 | 11.80 | 718 |
| 31 Jan 24 |
11.75000 +0.00 |
12.05 | 11.75 | 11.80 | 4,826 |
| 30 Jan 24 |
11.75000 +0.25 |
11.75 | 11.20 | 11.50 | 7,184 |
| 29 Jan 24 |
11.50000 -0.50 |
11.75 | 11.35 | 11.75 | 3,907 |
| 26 Jan 24 |
12.00000 +0.00 |
12.05 | 11.90 | 12.00 | 2,284 |
| 25 Jan 24 |
12.00000 +0.10 |
12.00 | 11.85 | 11.90 | 15,254 |
| 24 Jan 24 |
11.90000 +0.00 |
12.00 | 11.70 | 11.90 | 5,460 |
| 23 Jan 24 |
11.90000 +0.00 |
11.95 | 11.70 | 11.70 | 1,811 |
| 22 Jan 24 |
11.90000 +0.30 |
12.10 | 11.60 | 11.75 | 7,397 |
| 19 Jan 24 |
11.60000 +0.20 |
11.75 | 11.30 | 11.40 | 2,939 |
| 18 Jan 24 |
11.40000 -0.60 |
12.05 | 11.40 | 12.00 | 4,641 |
| 17 Jan 24 |
12.00000 -0.05 |
12.10 | 12.00 | 12.05 | 306 |
| 16 Jan 24 |
12.05000 +0.00 |
12.10 | 12.05 | 12.05 | 498 |
| 15 Jan 24 |
12.05000 -0.10 |
12.10 | 12.05 | 12.10 | 589 |
| 12 Jan 24 |
12.15000 +0.00 |
12.25 | 12.05 | 12.25 | 5,848 |
| 11 Jan 24 |
12.15000 +0.00 |
12.20 | 12.15 | 12.15 | 466 |
| 10 Jan 24 |
12.15000 -0.05 |
12.20 | 12.10 | 12.20 | 825 |
| 09 Jan 24 |
12.20000 -0.10 |
12.30 | 12.15 | 12.30 | 1,780 |
| 08 Jan 24 |
12.30000 -0.10 |
12.35 | 12.30 | 12.35 | 716 |
| 05 Jan 24 |
12.40000 -0.05 |
12.50 | 12.30 | 12.45 | 1,148 |
| 04 Jan 24 |
12.45000 -0.25 |
12.70 | 12.35 | 12.70 | 2,613 |
| 03 Jan 24 |
12.70000 +0.00 |
12.75 | 12.65 | 12.70 | 5,492 |
| 02 Jan 24 |
12.70000 -0.20 |
12.80 | 12.65 | 12.80 | 3,105 |
| 29 Dec 23 |
12.90000 +0.15 |
12.90 | 12.55 | 12.65 | 9,571 |
| 28 Dec 23 |
12.75000 +0.00 |
12.80 | 12.75 | 12.80 | 1,084 |
| 27 Dec 23 |
12.75000 -0.05 |
12.80 | 12.50 | 12.50 | 14,855 |
| 22 Dec 23 |
12.80000 +0.05 |
13.00 | 12.80 | 12.80 | 3,066 |
| 21 Dec 23 |
12.75000 -0.10 |
12.90 | 12.50 | 12.85 | 4,796 |
| 20 Dec 23 |
12.85000 +0.10 |
12.95 | 12.60 | 12.95 | 5,483 |
| 19 Dec 23 |
12.75000 +0.05 |
12.85 | 12.65 | 12.70 | 2,961 |
| 18 Dec 23 |
12.70000 +0.05 |
12.90 | 12.50 | 12.55 | 7,644 |
| 15 Dec 23 |
12.65000 +0.05 |
12.65 | 12.60 | 12.65 | 3,347 |
| 14 Dec 23 |
12.60000 +0.20 |
12.60 | 12.40 | 12.40 | 2,163 |
| 13 Dec 23 |
12.40000 +0.20 |
12.65 | 12.20 | 12.25 | 64,745 |
| 12 Dec 23 |
12.20000 -0.05 |
12.30 | 12.05 | 12.30 | 14,454 |
| 11 Dec 23 |
12.25000 -0.30 |
12.60 | 12.15 | 12.50 | 9,343 |
| 08 Dec 23 |
12.55000 -0.35 |
12.90 | 12.35 | 12.90 | 9,091 |
| 07 Dec 23 |
12.90000 -0.15 |
13.15 | 12.90 | 13.05 | 53,992 |
| 06 Dec 23 |
13.05000 +0.00 |
13.20 | 13.05 | 13.05 | 5,620 |
| 05 Dec 23 |
13.05000 +0.00 |
13.10 | 12.95 | 13.00 | 3,843 |
| 04 Dec 23 |
13.05000 +0.10 |
13.20 | 13.00 | 13.00 | 2,910 |
| 01 Dec 23 |
12.95000 -0.35 |
13.35 | 12.85 | 13.35 | 5,953 |
| 30 Nov 23 |
13.30000 +0.00 |
13.40 | 13.30 | 13.30 | 1,202 |
| 29 Nov 23 |
13.30000 -0.05 |
13.45 | 13.30 | 13.40 | 6,161 |
| 28 Nov 23 |
13.35000 +0.00 |
13.60 | 13.35 | 13.45 | 4,003 |
| 27 Nov 23 |
13.35000 -0.05 |
13.45 | 13.35 | 13.40 | 1,275 |
| 24 Nov 23 |
13.40000 +0.05 |
13.40 | 13.35 | 13.35 | 1,837 |
| 23 Nov 23 |
13.35000 +0.05 |
13.45 | 13.35 | 13.40 | 101,116 |
| 22 Nov 23 |
13.30000 -0.30 |
13.60 | 13.30 | 13.60 | 2,424 |
| 21 Nov 23 |
13.60000 +0.30 |
13.60 | 13.30 | 13.30 | 36,249 |
| 20 Nov 23 |
13.30000 +0.20 |
13.35 | 13.20 | 13.35 | 2,679 |
| 17 Nov 23 |
13.10000 +0.00 |
13.20 | 13.00 | 13.15 | 48,397 |
| 16 Nov 23 |
13.10000 -0.05 |
13.20 | 13.10 | 13.20 | 2,864 |
| 15 Nov 23 |
13.15000 +0.05 |
13.20 | 13.15 | 13.15 | 1,556 |
| 14 Nov 23 |
13.10000 +0.10 |
13.35 | 13.05 | 13.05 | 32,593 |
| 13 Nov 23 |
13.00000 +0.00 |
13.10 | 12.95 | 13.00 | 239,148 |
| 10 Nov 23 |
13.00000 +0.05 |
13.00 | 12.90 | 13.00 | 81,637 |
| 09 Nov 23 |
12.95000 +0.00 |
13.00 | 12.95 | 13.00 | 14,425 |
| 08 Nov 23 |
12.95000 -0.05 |
13.00 | 12.90 | 13.00 | 1,505 |
| 07 Nov 23 |
13.00000 +0.00 |
13.00 | 12.95 | 13.00 | 2,307 |
| 06 Nov 23 |
13.00000 -0.10 |
13.15 | 12.95 | 13.10 | 32,586 |
| 03 Nov 23 |
13.10000 +0.00 |
13.10 | 12.90 | 13.10 | 3,723 |
| 02 Nov 23 |
13.10000 +0.15 |
13.10 | 12.90 | 13.00 | 5,487 |
| 01 Nov 23 |
12.95000 -0.05 |
13.00 | 12.95 | 13.00 | 20,391 |
| 31 Oct 23 |
13.00000 -0.15 |
13.20 | 12.95 | 13.15 | 3,586 |
| 30 Oct 23 |
13.15000 -0.05 |
13.20 | 13.00 | 13.20 | 2,268 |
| 27 Oct 23 |
13.20000 -0.05 |
13.25 | 12.95 | 13.25 | 3,422 |
| 26 Oct 23 |
13.25000 -0.05 |
13.40 | 13.20 | 13.40 | 1,781 |
| 25 Oct 23 |
13.30000 +0.30 |
13.30 | 13.00 | 13.00 | 8,923 |
| 24 Oct 23 |
13.00000 +0.00 |
13.05 | 13.00 | 13.00 | 36,272 |
| 23 Oct 23 |
13.00000 +0.05 |
13.00 | 12.95 | 13.00 | 468 |
| 20 Oct 23 |
12.95000 -0.05 |
13.00 | 12.95 | 13.00 | 1,627 |
| 19 Oct 23 |
13.00000 +0.00 |
13.00 | 12.80 | 12.90 | 3,400 |
| 18 Oct 23 |
13.00000 -0.05 |
13.15 | 13.00 | 13.05 | 2,389 |
| 17 Oct 23 |
13.05000 +0.00 |
13.10 | 13.00 | 13.10 | 3,070 |
| 16 Oct 23 |
13.05000 +0.00 |
13.25 | 13.00 | 13.05 | 2,295 |
| 13 Oct 23 |
13.05000 -0.10 |
13.30 | 12.95 | 13.20 | 9,143 |
| 12 Oct 23 |
13.15000 -0.30 |
13.45 | 13.10 | 13.45 | 5,685 |
| 11 Oct 23 |
13.45000 +0.10 |
13.45 | 13.40 | 13.40 | 30,552 |
| 10 Oct 23 |
13.35000 -0.15 |
13.50 | 13.30 | 13.50 | 3,312 |
| 09 Oct 23 |
13.50000 -0.15 |
13.65 | 13.50 | 13.65 | 4,058 |
| 06 Oct 23 |
13.65000 +0.00 |
13.70 | 13.55 | 13.70 | 47,945 |
| 05 Oct 23 |
13.65000 +0.20 |
13.75 | 13.45 | 13.45 | 1,692 |
| 04 Oct 23 |
13.45000 -0.05 |
13.60 | 13.45 | 13.50 | 2,742 |
| 03 Oct 23 |
13.50000 -0.50 |
13.70 | 13.40 | 13.50 | 3,765 |
| 02 Oct 23 |
14.00000 +0.00 |
14.10 | 13.90 | 14.05 | 4,262 |
| 29 Sep 23 |
14.00000 +0.00 |
14.05 | 13.90 | 14.00 | 11,576 |
| 28 Sep 23 |
14.00000 +0.00 |
14.05 | 13.95 | 14.00 | 1,594 |
| 27 Sep 23 |
14.00000 +0.10 |
14.10 | 13.90 | 13.90 | 2,316 |
| 26 Sep 23 |
13.90000 +0.00 |
14.00 | 13.75 | 13.75 | 4,508 |
| 25 Sep 23 |
13.90000 -0.15 |
14.10 | 13.70 | 14.05 | 5,876 |
| 22 Sep 23 |
14.05000 -0.15 |
14.20 | 14.00 | 14.20 | 1,494 |
| 21 Sep 23 |
14.20000 +0.40 |
14.25 | 13.75 | 13.85 | 4,574 |
| 20 Sep 23 |
13.80000 -0.15 |
14.00 | 13.80 | 14.00 | 3,334 |
| 19 Sep 23 |
13.95000 -0.05 |
14.05 | 13.95 | 14.00 | 2,477 |
| 18 Sep 23 |
14.00000 +0.00 |
14.05 | 13.95 | 14.00 | 1,753 |
| 15 Sep 23 |
14.00000 +0.10 |
14.10 | 13.90 | 13.90 | 6,087 |
| 14 Sep 23 |
13.90000 -0.10 |
14.00 | 13.90 | 14.00 | 1,523 |
| 13 Sep 23 |
14.00000 +0.10 |
14.00 | 13.95 | 13.95 | 2,314 |
| 12 Sep 23 |
13.90000 +0.00 |
14.00 | 13.90 | 13.90 | 2,487 |
| 11 Sep 23 |
13.90000 +0.00 |
13.95 | 13.90 | 13.95 | 1,314 |
| 08 Sep 23 |
13.90000 -0.10 |
14.00 | 13.60 | 14.00 | 3,218 |
| 07 Sep 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 1,232 |
| 06 Sep 23 |
14.00000 +0.00 |
14.05 | 13.95 | 14.00 | 12,139 |
| 05 Sep 23 |
14.00000 +0.05 |
14.00 | 13.95 | 13.95 | 569 |
| 04 Sep 23 |
13.95000 +0.05 |
14.00 | 13.95 | 14.00 | 1,893 |
| 01 Sep 23 |
13.90000 -0.05 |
14.00 | 13.90 | 13.95 | 1,800 |
| 31 Aug 23 |
13.95000 +0.00 |
14.00 | 13.95 | 13.95 | 2,123 |
| 30 Aug 23 |
13.95000 +0.00 |
14.10 | 13.95 | 13.95 | 23,709 |
| 29 Aug 23 |
13.95000 -0.10 |
14.05 | 13.90 | 14.05 | 3,382 |
| 28 Aug 23 |
14.05000 +0.20 |
14.05 | 13.85 | 13.85 | 1,179 |
| 25 Aug 23 |
13.85000 -0.20 |
14.05 | 13.85 | 14.05 | 2,567 |
| 24 Aug 23 |
14.05000 +0.35 |
14.10 | 13.70 | 13.70 | 2,366 |
| 23 Aug 23 |
13.70000 +0.05 |
13.90 | 13.60 | 13.65 | 7,898 |
| 22 Aug 23 |
13.65000 +0.00 |
13.70 | 13.65 | 13.70 | 2,563 |
| 21 Aug 23 |
13.65000 +0.00 |
13.70 | 13.65 | 13.65 | 1,486 |
| 18 Aug 23 |
13.65000 +0.05 |
13.70 | 13.65 | 13.65 | 2,402 |
| 17 Aug 23 |
13.60000 -0.05 |
13.70 | 13.60 | 13.70 | 3,600 |
| 16 Aug 23 |
13.65000 +0.05 |
13.70 | 13.65 | 13.65 | 2,117 |
| 15 Aug 23 |
13.60000 -0.10 |
13.70 | 13.60 | 13.70 | 1,339 |
| 14 Aug 23 |
13.70000 +0.05 |
13.70 | 13.65 | 13.70 | 1,270 |
| 11 Aug 23 |
13.65000 +0.05 |
13.70 | 13.60 | 13.65 | 2,327 |
| 10 Aug 23 |
13.60000 +0.00 |
13.70 | 13.50 | 13.60 | 9,261 |
| 09 Aug 23 |
13.60000 -0.10 |
13.70 | 13.55 | 13.70 | 5,640 |
| 08 Aug 23 |
13.70000 +0.00 |
13.70 | 13.65 | 13.70 | 2,480 |
| 07 Aug 23 |
13.70000 +0.05 |
13.70 | 13.65 | 13.65 | 2,045 |
| 04 Aug 23 |
13.65000 -0.05 |
13.70 | 13.65 | 13.70 | 790 |
| 03 Aug 23 |
13.70000 +0.00 |
13.70 | 13.65 | 13.70 | 3,833 |
| 02 Aug 23 |
13.70000 +0.00 |
13.70 | 13.60 | 13.70 | 1,721 |
| 01 Aug 23 |
13.70000 +0.00 |
13.75 | 13.60 | 13.70 | 1,162 |
| 31 Jul 23 |
13.70000 -0.10 |
13.85 | 13.55 | 13.80 | 45,961 |
| 28 Jul 23 |
13.80000 +0.00 |
13.90 | 13.80 | 13.80 | 1,045 |
| 27 Jul 23 |
13.80000 -0.10 |
14.00 | 13.80 | 13.90 | 18,041 |
| 26 Jul 23 |
13.90000 +0.00 |
14.00 | 13.90 | 13.90 | 859 |
| 25 Jul 23 |
13.90000 -0.20 |
14.10 | 13.90 | 14.05 | 2,627 |
| 24 Jul 23 |
14.10000 +0.15 |
14.10 | 13.90 | 13.90 | 3,659 |
| 21 Jul 23 |
13.95000 -0.05 |
13.95 | 13.90 | 13.90 | 1,766 |
| 20 Jul 23 |
14.00000 +0.05 |
14.00 | 13.90 | 13.90 | 1,324 |
| 19 Jul 23 |
13.95000 +0.00 |
14.00 | 13.90 | 13.95 | 1,055 |
| 18 Jul 23 |
13.95000 +0.05 |
14.00 | 13.90 | 13.90 | 682 |
| 17 Jul 23 |
13.90000 -0.20 |
14.05 | 13.90 | 14.05 | 3,148 |
| 14 Jul 23 |
14.10000 +0.00 |
14.10 | 14.05 | 14.10 | 318 |
| 13 Jul 23 |
14.10000 +0.05 |
14.10 | 14.05 | 14.05 | 82 |
| 12 Jul 23 |
14.05000 +0.00 |
14.05 | 14.00 | 14.05 | 785 |
| 11 Jul 23 |
14.05000 -0.05 |
14.10 | 14.05 | 14.10 | 149 |
| 10 Jul 23 |
14.10000 +0.00 |
14.10 | 14.05 | 14.10 | 722 |
| 07 Jul 23 |
14.10000 +0.00 |
14.10 | 14.00 | 14.05 | 406 |
| 06 Jul 23 |
14.10000 +0.10 |
14.10 | 14.00 | 14.00 | 934 |
| 05 Jul 23 |
14.00000 +0.00 |
14.00 | 13.95 | 14.00 | 2,929 |
| 04 Jul 23 |
14.00000 +0.20 |
14.00 | 13.90 | 13.90 | 2,401 |
| 03 Jul 23 |
13.80000 -0.15 |
14.25 | 13.80 | 14.25 | 7,121 |
| 30 Jun 23 |
13.95000 -0.30 |
14.30 | 13.85 | 14.25 | 4,066 |
| 29 Jun 23 |
14.25000 +0.30 |
14.25 | 13.95 | 13.95 | 6,137 |
| 28 Jun 23 |
13.95000 +0.00 |
14.00 | 13.95 | 13.95 | 2,263 |
| 27 Jun 23 |
13.95000 -0.05 |
14.35 | 13.95 | 14.00 | 5,160 |
| 26 Jun 23 |
14.00000 +0.30 |
14.25 | 13.95 | 14.00 | 8,830 |
| 23 Jun 23 |
13.70000 -0.10 |
13.85 | 13.60 | 13.80 | 3,337 |
| 22 Jun 23 |
13.80000 +0.00 |
13.80 | 13.65 | 13.80 | 22,416 |
| 21 Jun 23 |
13.80000 -0.20 |
14.05 | 13.65 | 14.05 | 6,228 |
| 20 Jun 23 |
14.00000 -0.20 |
14.20 | 14.00 | 14.20 | 9,680 |
| 19 Jun 23 |
14.20000 -0.30 |
14.55 | 14.00 | 14.55 | 27,934 |
| 16 Jun 23 |
14.50000 -0.15 |
14.65 | 14.35 | 14.65 | 5,727 |
| 15 Jun 23 |
14.65000 +0.30 |
14.65 | 14.35 | 14.50 | 9,064 |
| 14 Jun 23 |
14.35000 -0.10 |
14.50 | 14.35 | 14.50 | 553 |
| 13 Jun 23 |
14.45000 +0.15 |
14.45 | 14.30 | 14.30 | 1,743 |
| 12 Jun 23 |
14.30000 +0.00 |
14.30 | 14.25 | 14.30 | 2,373 |
| 09 Jun 23 |
14.30000 +0.05 |
14.30 | 14.25 | 14.25 | 59 |
| 08 Jun 23 |
14.25000 +0.00 |
14.35 | 14.25 | 14.25 | 34,380 |
| 07 Jun 23 |
14.25000 +0.05 |
14.30 | 14.25 | 14.25 | 58 |
| 06 Jun 23 |
14.20000 -0.05 |
14.25 | 14.20 | 14.25 | 303 |
| 05 Jun 23 |
14.25000 -0.05 |
14.35 | 14.20 | 14.35 | 385 |
| 02 Jun 23 |
14.30000 -0.05 |
14.35 | 14.30 | 14.35 | 759 |
| 01 Jun 23 |
14.35000 +0.10 |
14.35 | 14.25 | 14.25 | 921 |
| 31 May 23 |
14.25000 +0.25 |
14.30 | 14.00 | 14.00 | 2,983 |
| 30 May 23 |
14.00000 +0.35 |
14.10 | 13.65 | 13.65 | 2,138 |
| 29 May 23 |
13.65000 +0.00 |
13.75 | 13.65 | 13.65 | 963 |
| 26 May 23 |
13.65000 +0.15 |
13.70 | 13.50 | 13.50 | 544 |
| 25 May 23 |
13.50000 +0.00 |
13.55 | 13.50 | 13.50 | 312 |
| 24 May 23 |
13.50000 -0.10 |
13.70 | 13.40 | 13.60 | 2,593 |
| 23 May 23 |
13.60000 +0.00 |
13.60 | 13.50 | 13.60 | 597 |
| 22 May 23 |
13.60000 -0.10 |
13.70 | 13.60 | 13.70 | 762 |
| 19 May 23 |
13.70000 +0.05 |
13.70 | 13.65 | 13.65 | 953 |
| 18 May 23 |
13.65000 -0.10 |
13.75 | 13.65 | 13.75 | 1,298 |
| 17 May 23 |
13.75000 +0.00 |
13.80 | 13.75 | 13.75 | 133 |
| 16 May 23 |
13.75000 -0.10 |
13.85 | 13.75 | 13.85 | 735 |
| 15 May 23 |
13.85000 +0.20 |
13.85 | 13.55 | 13.65 | 8,213 |
| 12 May 23 |
13.65000 -0.15 |
13.75 | 13.55 | 13.55 | 4,132 |
| 11 May 23 |
13.80000 +0.05 |
13.85 | 13.80 | 13.80 | 1,990 |
| 10 May 23 |
13.75000 -0.30 |
14.10 | 13.75 | 14.05 | 6,036 |
| 09 May 23 |
14.05000 -0.05 |
14.10 | 13.95 | 14.10 | 1,267 |
| 08 May 23 |
14.10000 +0.05 |
14.10 | 14.05 | 14.05 | 477 |
| 05 May 23 |
14.05000 -0.05 |
14.10 | 14.05 | 14.10 | 331 |
| 04 May 23 |
14.10000 -0.20 |
14.35 | 14.10 | 14.35 | 963 |
| 03 May 23 |
14.30000 -0.10 |
14.50 | 14.30 | 14.40 | 1,907 |
| 02 May 23 |
14.40000 +0.00 |
14.45 | 14.40 | 14.45 | 490 |
| 28 Apr 23 |
14.40000 +0.00 |
14.45 | 14.40 | 14.40 | 463 |
| 27 Apr 23 |
14.40000 -0.25 |
14.65 | 14.40 | 14.65 | 774 |
| 26 Apr 23 |
14.65000 +0.05 |
14.65 | 14.45 | 14.60 | 1,280 |
| 25 Apr 23 |
14.60000 -0.10 |
14.70 | 14.50 | 14.70 | 1,783 |
| 24 Apr 23 |
14.70000 +0.10 |
14.70 | 14.60 | 14.60 | 2,664 |
| 21 Apr 23 |
14.60000 +0.00 |
14.65 | 14.60 | 14.60 | 1,112 |
| 20 Apr 23 |
14.60000 +0.00 |
14.65 | 14.50 | 14.60 | 900 |
| 19 Apr 23 |
14.60000 -0.10 |
14.75 | 14.60 | 14.70 | 802 |
| 18 Apr 23 |
14.70000 -0.05 |
14.75 | 14.70 | 14.75 | 2,840 |
| 17 Apr 23 |
14.75000 +0.35 |
14.80 | 14.45 | 14.45 | 9,031 |
| 14 Apr 23 |
14.40000 +0.35 |
14.40 | 14.05 | 14.05 | 1,644 |
| 13 Apr 23 |
14.05000 +0.10 |
14.05 | 13.90 | 13.95 | 6,495 |
| 12 Apr 23 |
13.95000 +0.30 |
14.00 | 13.65 | 13.65 | 3,009 |
| 11 Apr 23 |
13.65000 +0.65 |
13.65 | 13.00 | 13.00 | 5,628 |
| 06 Apr 23 |
13.00000 -0.45 |
13.55 | 12.95 | 13.45 | 13,573 |
| 05 Apr 23 |
13.45000 +0.60 |
13.65 | 12.90 | 12.90 | 16,031 |
| 04 Apr 23 |
12.85000 -0.40 |
13.60 | 12.85 | 13.40 | 22,318 |
| 03 Apr 23 |
13.25000 -0.55 |
14.05 | 13.10 | 13.85 | 14,238 |
| 31 Mar 23 |
13.80000 -0.10 |
14.10 | 13.35 | 13.90 | 14,233 |
| 30 Mar 23 |
13.90000 -0.10 |
14.20 | 13.85 | 14.00 | 3,847 |
| 29 Mar 23 |
14.00000 -0.20 |
14.25 | 13.80 | 14.00 | 43,288 |
| 28 Mar 23 |
14.20000 -0.05 |
14.40 | 14.15 | 14.25 | 1,469 |
| 27 Mar 23 |
14.25000 +0.25 |
14.50 | 13.95 | 14.00 | 3,025 |
| 24 Mar 23 |
14.00000 -0.50 |
14.55 | 14.00 | 14.50 | 9,281 |
| 23 Mar 23 |
14.50000 +0.00 |
14.80 | 14.40 | 14.50 | 6,386 |
| 22 Mar 23 |
14.50000 +0.00 |
14.95 | 14.50 | 14.55 | 4,999 |
| 21 Mar 23 |
14.50000 -0.30 |
14.85 | 14.50 | 14.80 | 31,019 |
| 20 Mar 23 |
14.80000 -0.20 |
15.00 | 14.70 | 15.00 | 1,309 |
| 17 Mar 23 |
15.00000 +0.00 |
15.15 | 15.00 | 15.05 | 5,546 |
| 16 Mar 23 |
15.00000 -0.10 |
15.15 | 15.00 | 15.10 | 524 |
| 15 Mar 23 |
15.10000 -0.05 |
15.20 | 15.00 | 15.20 | 1,470 |
| 14 Mar 23 |
15.15000 -0.15 |
15.30 | 15.00 | 15.00 | 10,655 |
| 13 Mar 23 |
15.30000 -0.15 |
15.45 | 15.20 | 15.45 | 1,847 |
| 10 Mar 23 |
15.45000 +0.20 |
15.45 | 15.20 | 15.25 | 1,428 |
| 09 Mar 23 |
15.25000 +0.05 |
15.30 | 15.20 | 15.20 | 661 |
| 08 Mar 23 |
15.20000 +0.00 |
15.30 | 15.05 | 15.10 | 2,225 |
| 07 Mar 23 |
15.20000 -0.05 |
15.35 | 15.20 | 15.25 | 454 |
| 06 Mar 23 |
15.25000 -0.25 |
15.55 | 15.20 | 15.55 | 1,395 |
| 03 Mar 23 |
15.50000 +0.20 |
15.50 | 15.20 | 15.30 | 7,575 |
| 02 Mar 23 |
15.30000 +0.05 |
15.40 | 15.00 | 15.30 | 7,232 |
| 01 Mar 23 |
15.25000 +0.25 |
15.30 | 15.00 | 15.00 | 8,183 |
| 28 Feb 23 |
15.00000 -0.20 |
15.25 | 15.00 | 15.20 | 7,613 |
| 27 Feb 23 |
15.20000 +0.20 |
15.20 | 14.90 | 14.95 | 5,969 |
| 24 Feb 23 |
15.00000 +0.50 |
15.00 | 14.40 | 14.55 | 9,715 |
| 23 Feb 23 |
14.50000 +0.05 |
14.55 | 14.40 | 14.40 | 324 |
| 22 Feb 23 |
14.45000 +0.00 |
14.50 | 14.40 | 14.45 | 262 |
| 21 Feb 23 |
14.45000 +0.10 |
14.55 | 14.40 | 14.40 | 1,185 |
| 20 Feb 23 |
14.35000 -0.15 |
14.55 | 14.35 | 14.40 | 597 |
| 17 Feb 23 |
14.50000 -0.15 |
14.65 | 14.30 | 14.65 | 2,805 |
| 16 Feb 23 |
14.65000 +0.10 |
14.85 | 14.40 | 14.55 | 2,184 |
| 15 Feb 23 |
14.55000 -0.15 |
14.70 | 14.55 | 14.70 | 309 |
| 14 Feb 23 |
14.70000 -0.25 |
15.00 | 14.70 | 14.90 | 1,038 |
| 13 Feb 23 |
14.95000 +0.25 |
14.95 | 14.50 | 14.70 | 4,132 |
| 10 Feb 23 |
14.70000 -0.10 |
14.80 | 14.30 | 14.80 | 3,905 |
| 09 Feb 23 |
14.80000 +0.50 |
14.80 | 14.30 | 14.30 | 8,602 |
| 08 Feb 23 |
14.30000 +0.10 |
14.30 | 14.15 | 14.25 | 3,650 |
| 07 Feb 23 |
14.20000 +0.00 |
14.25 | 14.20 | 14.20 | 705 |
| 06 Feb 23 |
14.20000 -0.10 |
14.40 | 14.20 | 14.40 | 1,265 |
| 03 Feb 23 |
14.30000 +0.05 |
14.30 | 14.20 | 14.30 | 440 |
| 02 Feb 23 |
14.25000 +0.05 |
14.25 | 14.20 | 14.25 | 611 |
| 01 Feb 23 |
14.20000 +0.05 |
14.20 | 14.15 | 14.15 | 610 |
| 31 Jan 23 |
14.15000 -0.10 |
14.30 | 14.15 | 14.25 | 442 |
| 30 Jan 23 |
14.25000 +0.00 |
14.30 | 14.25 | 14.30 | 839 |
| 27 Jan 23 |
14.25000 +0.15 |
14.25 | 14.10 | 14.15 | 721 |
| 26 Jan 23 |
14.10000 -0.20 |
14.35 | 14.00 | 14.30 | 2,574 |
| 25 Jan 23 |
14.30000 -0.10 |
14.45 | 14.30 | 14.40 | 1,219 |
| 24 Jan 23 |
14.40000 +0.00 |
14.50 | 14.40 | 14.50 | 701 |
| 23 Jan 23 |
14.40000 +0.15 |
14.40 | 14.25 | 14.25 | 514 |
| 20 Jan 23 |
14.25000 -0.20 |
14.50 | 14.20 | 14.50 | 828 |
| 19 Jan 23 |
14.45000 +0.05 |
14.55 | 14.35 | 14.40 | 7,404 |
| 18 Jan 23 |
14.40000 +0.05 |
14.40 | 14.15 | 14.35 | 1,520 |
| 17 Jan 23 |
14.35000 +0.00 |
14.40 | 14.30 | 14.35 | 623 |
| 16 Jan 23 |
14.35000 -0.15 |
14.50 | 14.35 | 14.50 | 553 |
| 13 Jan 23 |
14.50000 +0.00 |
14.50 | 14.35 | 14.50 | 5,934 |
| 12 Jan 23 |
14.50000 +0.10 |
14.60 | 14.40 | 14.55 | 672 |
| 11 Jan 23 |
14.40000 +0.15 |
14.50 | 14.25 | 14.25 | 20,028 |
| 10 Jan 23 |
14.25000 -0.20 |
14.45 | 14.25 | 14.45 | 1,055 |
| 09 Jan 23 |
14.45000 -0.05 |
14.65 | 14.40 | 14.65 | 997 |
| 06 Jan 23 |
14.50000 +0.25 |
14.50 | 14.25 | 14.25 | 5,712 |
| 05 Jan 23 |
14.25000 +0.35 |
14.30 | 13.95 | 13.95 | 9,158 |
| 04 Jan 23 |
13.90000 -0.15 |
14.05 | 13.90 | 14.05 | 9,573 |
| 03 Jan 23 |
14.05000 +0.00 |
14.10 | 14.00 | 14.05 | 1,721 |
| 02 Jan 23 |
14.05000 +0.05 |
14.10 | 14.00 | 14.10 | 518 |
| 30 Dec 22 |
14.00000 -0.25 |
14.70 | 14.00 | 14.25 | 72,655 |
| 29 Dec 22 |
14.25000 +0.00 |
14.50 | 14.20 | 14.25 | 21,160 |
| 28 Dec 22 |
14.25000 +0.20 |
14.45 | 14.10 | 14.10 | 8,051 |
| 27 Dec 22 |
14.05000 -0.05 |
14.20 | 14.05 | 14.15 | 1,228 |
| 23 Dec 22 |
14.10000 +0.20 |
14.25 | 13.90 | 13.90 | 2,047 |
| 22 Dec 22 |
13.90000 -0.35 |
14.75 | 13.90 | 14.70 | 13,053 |
| 21 Dec 22 |
14.25000 +0.00 |
14.50 | 14.25 | 14.30 | 962 |
| 20 Dec 22 |
14.25000 -0.25 |
14.50 | 14.25 | 14.50 | 2,156 |
| 19 Dec 22 |
14.50000 +0.15 |
14.70 | 14.25 | 14.40 | 2,638 |
| 16 Dec 22 |
14.35000 +0.05 |
14.60 | 14.20 | 14.30 | 5,325 |
| 15 Dec 22 |
14.30000 -0.10 |
14.40 | 14.20 | 14.40 | 2,805 |
| 14 Dec 22 |
14.40000 +0.25 |
14.40 | 14.15 | 14.15 | 6,820 |
| 13 Dec 22 |
14.15000 +0.05 |
14.20 | 14.15 | 14.20 | 2,018 |
| 12 Dec 22 |
14.10000 -0.10 |
14.20 | 14.00 | 14.10 | 2,961 |
| 09 Dec 22 |
14.20000 +0.25 |
14.20 | 13.95 | 13.95 | 748 |
| 08 Dec 22 |
13.95000 -0.30 |
14.10 | 13.90 | 13.90 | 8,237 |
| 07 Dec 22 |
14.25000 +0.15 |
14.40 | 14.10 | 14.10 | 3,055 |
| 06 Dec 22 |
14.10000 +0.00 |
14.20 | 14.10 | 14.10 | 765 |
| 05 Dec 22 |
14.10000 -0.10 |
14.20 | 14.10 | 14.20 | 934 |
| 02 Dec 22 |
14.20000 +0.15 |
14.35 | 14.00 | 14.20 | 11,401 |
| 01 Dec 22 |
14.05000 +0.35 |
14.20 | 13.75 | 13.75 | 3,988 |
| 30 Nov 22 |
13.70000 +0.00 |
13.70 | 13.70 | 13.70 | 618 |
| 29 Nov 22 |
13.70000 -0.10 |
13.85 | 13.65 | 13.80 | 2,333 |
| 28 Nov 22 |
13.80000 +0.10 |
13.80 | 13.70 | 13.70 | 2,361 |
| 25 Nov 22 |
13.70000 -0.05 |
13.80 | 13.70 | 13.80 | 3,897 |
| 24 Nov 22 |
13.75000 -0.05 |
14.00 | 13.70 | 13.80 | 10,116 |
| 23 Nov 22 |
13.80000 +0.00 |
13.85 | 13.80 | 13.80 | 1,188 |
| 22 Nov 22 |
13.80000 +0.05 |
13.85 | 13.75 | 13.75 | 261 |
| 21 Nov 22 |
13.75000 +0.05 |
13.75 | 13.70 | 13.75 | 4,037 |
| 18 Nov 22 |
13.70000 +0.00 |
13.80 | 13.70 | 13.80 | 1,456 |
| 17 Nov 22 |
13.70000 -0.05 |
13.85 | 13.70 | 13.80 | 2,482 |
| 16 Nov 22 |
13.75000 -0.05 |
13.80 | 13.75 | 13.80 | 365 |
| 15 Nov 22 |
13.80000 -0.10 |
13.95 | 13.75 | 13.90 | 929 |
| 14 Nov 22 |
13.90000 -0.05 |
13.95 | 13.80 | 13.85 | 2,128 |
| 11 Nov 22 |
13.95000 +0.05 |
13.95 | 13.90 | 13.95 | 1,129 |
| 10 Nov 22 |
13.90000 -0.10 |
14.00 | 13.80 | 14.00 | 18,528 |
| 09 Nov 22 |
14.00000 +0.00 |
14.05 | 13.90 | 13.95 | 1,869 |
| 08 Nov 22 |
14.00000 -0.50 |
14.20 | 13.75 | 14.00 | 36,039 |
| 07 Nov 22 |
14.50000 +0.15 |
14.70 | 14.35 | 14.70 | 1,394 |
| 04 Nov 22 |
14.35000 -0.20 |
14.60 | 14.15 | 14.45 | 1,114 |
| 03 Nov 22 |
14.55000 +0.20 |
14.55 | 14.00 | 14.30 | 454 |
| 02 Nov 22 |
14.35000 +0.05 |
14.60 | 14.30 | 14.30 | 741 |
| 01 Nov 22 |
14.30000 +0.30 |
14.60 | 14.00 | 14.05 | 2,860 |
| 31 Oct 22 |
14.00000 +0.00 |
14.05 | 14.00 | 14.00 | 717 |
| 28 Oct 22 |
14.00000 +0.05 |
14.00 | 13.90 | 14.00 | 11,059 |
| 27 Oct 22 |
13.95000 +0.15 |
13.95 | 13.80 | 13.80 | 5,398 |
| 26 Oct 22 |
13.80000 -0.10 |
13.90 | 13.75 | 13.90 | 2,113 |
| 25 Oct 22 |
13.90000 +0.00 |
13.90 | 13.85 | 13.90 | 491 |
| 24 Oct 22 |
13.90000 +0.00 |
13.90 | 13.85 | 13.90 | 809 |
| 21 Oct 22 |
13.90000 +0.05 |
14.10 | 13.85 | 14.05 | 783 |
| 20 Oct 22 |
13.85000 -0.05 |
14.00 | 13.85 | 13.95 | 1,684 |
| 19 Oct 22 |
13.90000 -0.20 |
14.10 | 13.90 | 14.10 | 3,781 |
| 18 Oct 22 |
14.10000 +0.10 |
14.20 | 14.10 | 14.20 | 825 |
| 17 Oct 22 |
14.00000 -0.05 |
14.25 | 14.00 | 14.25 | 2,051 |
| 14 Oct 22 |
14.05000 +0.10 |
14.25 | 14.00 | 14.00 | 332 |
| 13 Oct 22 |
13.95000 -0.35 |
14.60 | 13.95 | 14.60 | 2,607 |
| 12 Oct 22 |
14.30000 -0.30 |
14.55 | 14.30 | 14.55 | 322 |
| 11 Oct 22 |
14.60000 +0.15 |
14.60 | 14.20 | 14.55 | 599 |
| 10 Oct 22 |
14.45000 +0.25 |
14.55 | 14.20 | 14.20 | 152 |
| 07 Oct 22 |
14.20000 +0.00 |
14.50 | 14.10 | 14.20 | 1,128 |
| 06 Oct 22 |
14.20000 -0.25 |
14.45 | 14.20 | 14.45 | 622 |
| 05 Oct 22 |
14.45000 +0.40 |
14.45 | 14.15 | 14.25 | 3,354 |
| 04 Oct 22 |
14.05000 -0.15 |
14.40 | 14.00 | 14.20 | 4,835 |
| 03 Oct 22 |
14.20000 -0.60 |
14.30 | 14.05 | 14.20 | 4,513 |
| 30 Sep 22 |
14.80000 +0.50 |
14.80 | 14.20 | 14.20 | 861 |
| 29 Sep 22 |
14.30000 -0.30 |
14.75 | 14.00 | 14.75 | 6,141 |
| 28 Sep 22 |
14.60000 -0.05 |
14.80 | 14.30 | 14.80 | 2,977 |
| 27 Sep 22 |
14.65000 +0.25 |
14.95 | 14.25 | 14.95 | 5,745 |
| 26 Sep 22 |
14.40000 -0.50 |
14.95 | 14.30 | 14.95 | 3,202 |
| 23 Sep 22 |
14.90000 -0.30 |
15.25 | 14.85 | 15.20 | 2,870 |
| 22 Sep 22 |
15.20000 -0.35 |
15.35 | 15.20 | 15.35 | 1,710 |
| 21 Sep 22 |
15.55000 +0.20 |
15.55 | 15.35 | 15.35 | 828 |
| 20 Sep 22 |
15.35000 -0.15 |
15.55 | 15.10 | 15.55 | 9,367 |
| 19 Sep 22 |
15.50000 -0.30 |
15.80 | 15.50 | 15.70 | 2,260 |
| 16 Sep 22 |
15.80000 -0.35 |
16.05 | 15.80 | 16.05 | 1,137 |
| 15 Sep 22 |
16.15000 +0.00 |
16.15 | 15.80 | 15.80 | 437 |
| 14 Sep 22 |
16.15000 -0.10 |
16.25 | 15.80 | 16.25 | 1,541 |
| 13 Sep 22 |
16.25000 +0.75 |
16.25 | 15.55 | 15.65 | 2,984 |
| 12 Sep 22 |
15.50000 +0.15 |
15.80 | 15.20 | 15.40 | 15,228 |
| 09 Sep 22 |
15.35000 -0.05 |
15.40 | 15.20 | 15.40 | 445 |
| 08 Sep 22 |
15.40000 -0.05 |
15.45 | 15.15 | 15.45 | 1,648 |
| 07 Sep 22 |
15.45000 -0.05 |
15.50 | 15.15 | 15.50 | 4,573 |
| 06 Sep 22 |
15.50000 +0.15 |
15.65 | 15.35 | 15.65 | 3,795 |
| 05 Sep 22 |
15.35000 -0.30 |
15.65 | 15.35 | 15.50 | 1,069 |
| 02 Sep 22 |
15.65000 +0.25 |
15.65 | 15.35 | 15.35 | 7,121 |
| 01 Sep 22 |
15.40000 -0.60 |
16.05 | 15.30 | 16.05 | 2,937 |
| 31 Aug 22 |
16.00000 +0.20 |
16.20 | 15.75 | 15.80 | 2,764 |
| 30 Aug 22 |
15.80000 -0.20 |
16.00 | 15.35 | 15.90 | 3,416 |
| 29 Aug 22 |
16.00000 +0.00 |
16.10 | 15.05 | 15.50 | 9,223 |
| 26 Aug 22 |
16.00000 +0.00 |
16.15 | 15.45 | 15.90 | 3,104 |
| 25 Aug 22 |
16.00000 -0.45 |
16.40 | 15.90 | 16.10 | 5,435 |
| 24 Aug 22 |
16.45000 -0.05 |
16.50 | 16.00 | 16.50 | 8,138 |
| 23 Aug 22 |
16.50000 +0.05 |
16.50 | 16.20 | 16.50 | 3,079 |
| 22 Aug 22 |
16.45000 +0.10 |
16.45 | 16.15 | 16.35 | 762 |
| 19 Aug 22 |
16.35000 +0.15 |
16.45 | 16.05 | 16.45 | 2,715 |
| 18 Aug 22 |
16.20000 -0.10 |
16.50 | 16.00 | 16.50 | 6,006 |
| 17 Aug 22 |
16.30000 +0.40 |
16.80 | 16.00 | 16.00 | 26,282 |
| 16 Aug 22 |
15.90000 +0.35 |
15.95 | 15.60 | 15.60 | 1,035 |
| 15 Aug 22 |
15.55000 +0.40 |
15.65 | 15.20 | 15.60 | 2,582 |
| 12 Aug 22 |
15.15000 -0.35 |
15.45 | 14.95 | 15.45 | 199 |
| 11 Aug 22 |
15.50000 +0.45 |
15.50 | 14.85 | 15.05 | 1,336 |
| 10 Aug 22 |
15.05000 -0.30 |
15.40 | 15.00 | 15.20 | 711 |
| 09 Aug 22 |
15.35000 +0.35 |
15.45 | 14.80 | 15.00 | 1,211 |
| 08 Aug 22 |
15.00000 -0.15 |
15.50 | 15.00 | 15.40 | 1,818 |
| 05 Aug 22 |
15.15000 -0.10 |
15.50 | 15.10 | 15.25 | 1,728 |
| 04 Aug 22 |
15.25000 +0.15 |
15.45 | 14.50 | 14.60 | 3,653 |
| 03 Aug 22 |
15.10000 +0.50 |
15.20 | 14.95 | 15.00 | 873 |
| 02 Aug 22 |
14.60000 -0.20 |
15.10 | 14.60 | 14.60 | 4,604 |
| 01 Aug 22 |
14.80000 +0.10 |
14.90 | 14.45 | 14.45 | 5,501 |
| 29 Jul 22 |
14.70000 +0.20 |
14.80 | 14.45 | 14.55 | 7,466 |
| 28 Jul 22 |
14.50000 +0.15 |
14.80 | 14.35 | 14.35 | 11,242 |
| 27 Jul 22 |
14.35000 +0.25 |
14.35 | 14.20 | 14.20 | 8,494 |
| 26 Jul 22 |
14.10000 -0.10 |
14.20 | 14.00 | 14.05 | 983 |
| 25 Jul 22 |
14.20000 +0.15 |
14.20 | 14.00 | 14.05 | 5,562 |
| 22 Jul 22 |
14.05000 +0.20 |
14.20 | 13.85 | 13.85 | 6,579 |
| 21 Jul 22 |
13.85000 -0.15 |
14.00 | 13.85 | 14.00 | 352 |
| 20 Jul 22 |
14.00000 +0.15 |
14.00 | 13.70 | 13.85 | 4,738 |
| 19 Jul 22 |
13.85000 +0.10 |
13.90 | 13.75 | 13.75 | 310 |
| 18 Jul 22 |
13.75000 +0.05 |
13.90 | 13.75 | 13.80 | 10,780 |
| 15 Jul 22 |
13.70000 -0.15 |
13.90 | 13.70 | 13.85 | 1,237 |
| 14 Jul 22 |
13.85000 -0.15 |
14.00 | 13.80 | 14.00 | 1,069 |
| 13 Jul 22 |
14.00000 -0.10 |
14.05 | 14.00 | 14.00 | 2,199 |
| 12 Jul 22 |
14.10000 -0.10 |
14.25 | 14.05 | 14.10 | 2,285 |
| 11 Jul 22 |
14.20000 +0.00 |
14.20 | 14.10 | 14.10 | 2,108 |
| 08 Jul 22 |
14.20000 -0.05 |
14.35 | 14.20 | 14.35 | 488 |
| 07 Jul 22 |
14.25000 +0.00 |
14.35 | 14.20 | 14.25 | 2,491 |
| 06 Jul 22 |
14.25000 +0.20 |
14.25 | 14.10 | 14.10 | 1,250 |
| 05 Jul 22 |
14.05000 -0.05 |
14.25 | 14.05 | 14.10 | 688 |
| 04 Jul 22 |
14.10000 -0.10 |
14.25 | 14.00 | 14.25 | 3,980 |
| 01 Jul 22 |
14.20000 +0.05 |
14.25 | 14.05 | 14.10 | 2,530 |
| 30 Jun 22 |
14.15000 +0.10 |
14.15 | 14.10 | 14.15 | 822 |
| 29 Jun 22 |
14.05000 -0.25 |
14.40 | 14.05 | 14.35 | 3,125 |
| 28 Jun 22 |
14.30000 +0.20 |
14.45 | 14.15 | 14.15 | 2,954 |
| 27 Jun 22 |
14.10000 +0.00 |
14.25 | 14.05 | 14.20 | 1,486 |
| 24 Jun 22 |
14.10000 -0.15 |
14.45 | 14.10 | 14.20 | 2,362 |
| 23 Jun 22 |
14.25000 -0.15 |
14.40 | 14.15 | 14.40 | 570 |
| 22 Jun 22 |
14.40000 -0.05 |
14.45 | 14.10 | 14.45 | 3,515 |
| 21 Jun 22 |
14.45000 +0.15 |
14.45 | 14.20 | 14.20 | 2,171 |
| 20 Jun 22 |
14.30000 -0.20 |
14.80 | 14.30 | 14.50 | 1,698 |
| 17 Jun 22 |
14.50000 +0.00 |
14.50 | 14.00 | 14.45 | 6,511 |
| 16 Jun 22 |
14.50000 -0.10 |
14.80 | 14.05 | 14.55 | 5,974 |
| 15 Jun 22 |
14.60000 +0.00 |
14.95 | 14.45 | 14.60 | 4,086 |
| 14 Jun 22 |
14.60000 +0.10 |
14.65 | 14.00 | 14.50 | 6,126 |
| 13 Jun 22 |
14.50000 +0.00 |
14.75 | 14.10 | 14.25 | 2,879 |
| 10 Jun 22 |
14.50000 -0.50 |
14.90 | 14.30 | 14.85 | 5,969 |
| 09 Jun 22 |
15.00000 -0.05 |
15.40 | 14.85 | 15.05 | 19,437 |
| 08 Jun 22 |
15.05000 +0.05 |
15.45 | 14.95 | 15.30 | 1,144 |
| 07 Jun 22 |
15.00000 -0.45 |
15.40 | 14.00 | 15.40 | 5,792 |
| 06 Jun 22 |
15.45000 +0.50 |
15.50 | 14.95 | 14.95 | 2,097 |
| 03 Jun 22 |
14.95000 +0.45 |
15.60 | 14.70 | 14.90 | 14,994 |
| 02 Jun 22 |
14.50000 +0.50 |
14.90 | 14.50 | 14.90 | 465 |
| 01 Jun 22 |
14.00000 -0.60 |
14.75 | 14.00 | 14.70 | 7,683 |
| 31 May 22 |
14.60000 +0.55 |
14.65 | 14.05 | 14.05 | 4,651 |
| 30 May 22 |
14.05000 -0.10 |
14.15 | 13.95 | 14.15 | 840 |
| 27 May 22 |
14.15000 +0.15 |
14.15 | 14.00 | 14.10 | 560 |
| 26 May 22 |
14.00000 -0.10 |
14.10 | 13.90 | 14.00 | 847 |
| 25 May 22 |
14.10000 -0.05 |
14.15 | 13.95 | 14.15 | 1,265 |
| 24 May 22 |
14.15000 +0.15 |
14.15 | 13.95 | 14.05 | 4,222 |
| 23 May 22 |
14.00000 -0.20 |
14.10 | 13.70 | 14.00 | 2,296 |
| 20 May 22 |
14.20000 +0.50 |
14.20 | 13.75 | 13.75 | 2,007 |
| 19 May 22 |
13.70000 -0.20 |
14.10 | 13.70 | 14.00 | 6,388 |
| 18 May 22 |
13.90000 -0.35 |
14.30 | 13.90 | 14.10 | 3,632 |
| 17 May 22 |
14.25000 +0.05 |
14.60 | 14.25 | 14.30 | 1,396 |
| 16 May 22 |
14.20000 -0.25 |
14.75 | 14.20 | 14.75 | 1,294 |
| 13 May 22 |
14.45000 -0.50 |
14.90 | 14.30 | 14.90 | 1,300 |
| 12 May 22 |
14.95000 +0.25 |
14.95 | 14.65 | 14.70 | 5,403 |
| 11 May 22 |
14.70000 +0.20 |
14.75 | 14.35 | 14.35 | 101,536 |
| 10 May 22 |
14.50000 -0.25 |
14.95 | 14.45 | 14.90 | 2,138 |
| 09 May 22 |
14.75000 +0.30 |
14.75 | 14.50 | 14.60 | 3,290 |
| 06 May 22 |
14.45000 +0.40 |
14.70 | 14.00 | 14.00 | 7,881 |
| 05 May 22 |
14.05000 +0.00 |
14.10 | 14.00 | 14.00 | 2,350 |
| 04 May 22 |
14.05000 +0.05 |
14.25 | 14.05 | 14.20 | 100,781 |
| 03 May 22 |
14.00000 -0.20 |
14.40 | 14.00 | 14.20 | 4,075 |
| 02 May 22 |
14.20000 +0.20 |
14.25 | 13.90 | 14.00 | 1,715 |
| 29 Apr 22 |
14.00000 +0.10 |
14.00 | 13.90 | 13.90 | 760 |
| 28 Apr 22 |
13.90000 +0.20 |
13.90 | 13.70 | 13.85 | 29,752 |
| 27 Apr 22 |
13.70000 +0.00 |
13.90 | 13.70 | 13.70 | 8,751 |
| 26 Apr 22 |
13.70000 +0.00 |
13.80 | 13.70 | 13.80 | 567 |
| 25 Apr 22 |
13.70000 +0.00 |
13.85 | 13.70 | 13.70 | 2,110 |
| 22 Apr 22 |
13.70000 +0.00 |
13.80 | 13.70 | 13.70 | 741 |
| 21 Apr 22 |
13.70000 -0.20 |
14.00 | 13.70 | 13.90 | 11,309 |
| 20 Apr 22 |
13.90000 +0.00 |
13.95 | 13.90 | 13.90 | 56 |
| 19 Apr 22 |
13.90000 +0.05 |
14.00 | 13.85 | 14.00 | 2,159 |
| 14 Apr 22 |
13.85000 +0.00 |
13.90 | 13.80 | 13.85 | 991 |
| 13 Apr 22 |
13.85000 +0.05 |
13.85 | 13.80 | 13.80 | 436 |
| 12 Apr 22 |
13.80000 +0.15 |
13.80 | 13.70 | 13.70 | 3,644 |
| 11 Apr 22 |
13.65000 +0.00 |
13.70 | 13.35 | 13.60 | 3,031 |
| 08 Apr 22 |
13.65000 -0.10 |
13.80 | 13.65 | 13.75 | 3,908 |
| 07 Apr 22 |
13.75000 -0.10 |
13.90 | 13.70 | 13.85 | 2,974 |
| 06 Apr 22 |
13.85000 +0.10 |
13.90 | 13.75 | 13.75 | 12,251 |
| 05 Apr 22 |
13.75000 +0.00 |
13.90 | 13.70 | 13.75 | 2,671 |
| 04 Apr 22 |
13.75000 +0.10 |
13.85 | 13.70 | 13.70 | 1,391 |
| 01 Apr 22 |
13.65000 +0.13 |
13.70 | 13.55 | 13.55 | 409 |
| 31 Mar 22 |
13.52000 -0.04 |
13.72 | 13.52 | 13.70 | 2,811 |
| 30 Mar 22 |
13.56000 -0.10 |
13.78 | 13.56 | 13.66 | 3,812 |
| 29 Mar 22 |
13.66000 -0.04 |
13.86 | 13.66 | 13.70 | 5,131 |
| 28 Mar 22 |
13.70000 +0.00 |
13.96 | 13.66 | 13.70 | 2,364 |
| 25 Mar 22 |
13.70000 +0.00 |
13.76 | 13.70 | 13.76 | 1,808 |
| 24 Mar 22 |
13.70000 -0.20 |
13.92 | 13.70 | 13.90 | 3,370 |
| 23 Mar 22 |
13.90000 +0.02 |
14.04 | 13.86 | 13.90 | 4,378 |
| 22 Mar 22 |
13.88000 -0.14 |
14.10 | 13.86 | 14.02 | 4,233 |
| 21 Mar 22 |
14.02000 +0.02 |
14.30 | 13.94 | 14.10 | 8,114 |
| 18 Mar 22 |
14.00000 +0.00 |
14.10 | 14.00 | 14.02 | 4,301 |
| 17 Mar 22 |
14.00000 +0.00 |
14.12 | 13.98 | 14.02 | 6,236 |
| 16 Mar 22 |
14.00000 -0.10 |
14.12 | 13.98 | 14.12 | 4,524 |
| 15 Mar 22 |
14.10000 +0.16 |
14.14 | 13.88 | 13.94 | 7,829 |
| 14 Mar 22 |
13.94000 +0.00 |
14.10 | 13.88 | 13.88 | 4,630 |
| 11 Mar 22 |
13.94000 -0.76 |
14.80 | 13.50 | 14.70 | 21,368 |
| 10 Mar 22 |
14.70000 +0.82 |
15.00 | 13.80 | 13.88 | 7,951 |
| 09 Mar 22 |
13.88000 +0.08 |
13.88 | 13.70 | 13.80 | 8,928 |
| 08 Mar 22 |
13.80000 +0.02 |
13.88 | 13.72 | 13.78 | 1,666 |
| 07 Mar 22 |
13.78000 -0.32 |
13.96 | 13.50 | 13.94 | 11,452 |
| 04 Mar 22 |
14.10000 -0.40 |
14.50 | 13.98 | 14.50 | 28,122 |
| 03 Mar 22 |
14.50000 +0.52 |
14.70 | 13.98 | 13.98 | 8,099 |
| 02 Mar 22 |
13.98000 +0.24 |
13.98 | 13.52 | 13.58 | 3,802 |
| 01 Mar 22 |
13.74000 +0.04 |
13.88 | 13.70 | 13.72 | 27,569 |
| 28 Feb 22 |
13.70000 -0.20 |
13.86 | 13.66 | 13.72 | 18,252 |
| 25 Feb 22 |
13.90000 +0.12 |
13.90 | 13.70 | 13.70 | 494 |
| 24 Feb 22 |
13.78000 -0.54 |
14.00 | 13.20 | 14.00 | 10,221 |
| 23 Feb 22 |
14.32000 -0.12 |
14.60 | 14.32 | 14.44 | 3,905 |
| 22 Feb 22 |
14.44000 -0.08 |
14.52 | 14.30 | 14.30 | 1,189 |
| 21 Feb 22 |
14.52000 -0.30 |
14.78 | 14.52 | 14.56 | 2,633 |
| 18 Feb 22 |
14.82000 +0.18 |
14.92 | 14.62 | 14.64 | 1,978 |
| 17 Feb 22 |
14.64000 -0.06 |
15.00 | 14.64 | 14.96 | 3,392 |
| 16 Feb 22 |
14.70000 -0.30 |
14.98 | 14.64 | 14.98 | 1,127 |
| 15 Feb 22 |
15.00000 +0.00 |
15.20 | 14.20 | 14.74 | 13,064 |
| 14 Feb 22 |
15.00000 -0.40 |
15.50 | 14.80 | 15.20 | 20,733 |
| 11 Feb 22 |
15.40000 +0.02 |
15.50 | 15.00 | 15.28 | 1,003 |
| 10 Feb 22 |
15.38000 -0.12 |
15.68 | 15.28 | 15.68 | 1,362 |
| 09 Feb 22 |
15.50000 +0.40 |
15.80 | 14.94 | 15.18 | 5,040 |
| 08 Feb 22 |
15.10000 +0.38 |
15.10 | 14.56 | 14.70 | 8,724 |
| 07 Feb 22 |
14.72000 +0.28 |
14.72 | 14.20 | 14.50 | 5,789 |
| 04 Feb 22 |
14.44000 -0.10 |
14.84 | 14.20 | 14.20 | 4,972 |
| 03 Feb 22 |
14.54000 +0.14 |
14.60 | 14.42 | 14.42 | 1,170 |
| 02 Feb 22 |
14.40000 -0.44 |
14.80 | 13.98 | 14.64 | 4,842 |
| 01 Feb 22 |
14.84000 +0.84 |
14.98 | 14.00 | 14.00 | 6,945 |
| 31 Jan 22 |
14.00000 +0.00 |
14.06 | 13.72 | 13.80 | 7,352 |
| 28 Jan 22 |
14.00000 +0.00 |
14.06 | 14.00 | 14.06 | 971 |
| 27 Jan 22 |
14.00000 +0.04 |
14.08 | 13.96 | 13.98 | 1,103 |
| 26 Jan 22 |
13.96000 -0.08 |
14.10 | 13.96 | 14.00 | 4,028 |
| 25 Jan 22 |
14.04000 -0.06 |
14.30 | 14.04 | 14.30 | 4,796 |
| 24 Jan 22 |
14.10000 -0.10 |
14.48 | 14.10 | 14.46 | 5,585 |
| 21 Jan 22 |
14.20000 +0.48 |
14.50 | 13.72 | 13.74 | 14,672 |
| 20 Jan 22 |
13.72000 +0.00 |
13.78 | 13.68 | 13.72 | 1,278 |
| 19 Jan 22 |
13.72000 +0.02 |
13.72 | 13.64 | 13.70 | 1,041 |
| 18 Jan 22 |
13.70000 +0.10 |
13.72 | 13.68 | 13.72 | 1,119 |
| 17 Jan 22 |
13.60000 -0.08 |
13.70 | 13.30 | 13.68 | 14,102 |
| 14 Jan 22 |
13.68000 -0.10 |
13.78 | 13.24 | 13.78 | 1,982 |
| 13 Jan 22 |
13.78000 +0.02 |
13.78 | 13.76 | 13.76 | 414 |
| 12 Jan 22 |
13.76000 +0.00 |
13.80 | 13.70 | 13.76 | 2,243 |
| 11 Jan 22 |
13.76000 +0.00 |
13.78 | 13.70 | 13.78 | 1,484 |
| 10 Jan 22 |
13.76000 +0.02 |
13.78 | 13.72 | 13.78 | 765 |
| 07 Jan 22 |
13.74000 -0.06 |
13.80 | 13.74 | 13.80 | 3,284 |
| 06 Jan 22 |
13.80000 +0.02 |
13.84 | 13.20 | 13.76 | 8,055 |
| 05 Jan 22 |
13.78000 +0.02 |
13.78 | 13.66 | 13.70 | 5,180 |
| 04 Jan 22 |
13.76000 +0.00 |
13.78 | 13.74 | 13.78 | 4,672 |
| 03 Jan 22 |
13.76000 +0.02 |
13.78 | 13.74 | 13.78 | 825 |
| 31 Dec 21 |
13.74000 +0.14 |
13.74 | 13.58 | 13.60 | 916 |
| 30 Dec 21 |
13.60000 +0.00 |
13.80 | 13.56 | 13.60 | 7,671 |
| 29 Dec 21 |
13.60000 +0.06 |
13.62 | 13.50 | 13.54 | 2,592 |
| 28 Dec 21 |
13.54000 +0.00 |
13.56 | 13.36 | 13.54 | 1,467 |
| 27 Dec 21 |
13.54000 +0.00 |
13.60 | 13.52 | 13.54 | 1,744 |
| 24 Dec 21 |
13.54000 +0.08 |
13.54 | 13.46 | 13.46 | 214 |
| 23 Dec 21 |
13.46000 +0.06 |
13.50 | 13.32 | 13.50 | 4,470 |
| 22 Dec 21 |
13.40000 +0.06 |
13.58 | 13.34 | 13.34 | 3,690 |
| 21 Dec 21 |
13.34000 -0.16 |
13.50 | 13.32 | 13.50 | 3,384 |
| 20 Dec 21 |
13.50000 +0.26 |
13.50 | 12.90 | 13.24 | 10,829 |
| 17 Dec 21 |
13.24000 -0.12 |
13.36 | 13.24 | 13.36 | 4,200 |
| 16 Dec 21 |
13.36000 +0.02 |
13.50 | 13.34 | 13.34 | 4,220 |
| 15 Dec 21 |
13.34000 -0.18 |
13.52 | 13.34 | 13.52 | 4,640 |
| 14 Dec 21 |
13.52000 +0.02 |
13.68 | 13.50 | 13.68 | 1,833 |
| 13 Dec 21 |
13.50000 -0.16 |
13.56 | 13.50 | 13.54 | 1,728 |
| 10 Dec 21 |
13.66000 -0.12 |
13.78 | 13.66 | 13.72 | 1,510 |
| 09 Dec 21 |
13.78000 +0.26 |
13.80 | 13.60 | 13.60 | 1,728 |
| 08 Dec 21 |
13.52000 +0.14 |
13.60 | 13.38 | 13.40 | 3,905 |
| 07 Dec 21 |
13.38000 -0.22 |
13.60 | 13.38 | 13.60 | 5,418 |
| 06 Dec 21 |
13.60000 -0.12 |
14.00 | 13.32 | 14.00 | 16,959 |
| 03 Dec 21 |
13.72000 +0.02 |
13.72 | 13.40 | 13.70 | 3,901 |
| 02 Dec 21 |
13.70000 +0.42 |
13.70 | 13.30 | 13.32 | 13,304 |
| 01 Dec 21 |
13.28000 +0.08 |
13.60 | 13.18 | 13.22 | 10,342 |
| 30 Nov 21 |
13.20000 +0.10 |
13.20 | 12.88 | 13.20 | 2,444 |
| 29 Nov 21 |
13.10000 +0.10 |
13.36 | 12.42 | 12.82 | 12,787 |
| 26 Nov 21 |
13.00000 +0.08 |
13.00 | 12.78 | 12.94 | 5,015 |
| 25 Nov 21 |
12.92000 -0.08 |
12.98 | 12.76 | 12.98 | 2,527 |
| 24 Nov 21 |
13.00000 +0.00 |
13.02 | 13.00 | 13.02 | 53,150 |
| 23 Nov 21 |
13.00000 -0.26 |
13.46 | 12.02 | 13.26 | 26,306 |
| 22 Nov 21 |
13.26000 +0.00 |
13.36 | 13.26 | 13.28 | 2,388 |
| 19 Nov 21 |
13.26000 -0.04 |
13.36 | 13.26 | 13.32 | 1,687 |
| 18 Nov 21 |
13.30000 -0.02 |
13.32 | 13.30 | 13.32 | 2,142 |
| 17 Nov 21 |
13.32000 -0.04 |
13.42 | 13.32 | 13.36 | 1,166 |
| 16 Nov 21 |
13.36000 -0.10 |
13.46 | 13.34 | 13.46 | 3,495 |
| 15 Nov 21 |
13.46000 +0.00 |
13.48 | 13.46 | 13.46 | 1,213 |
| 12 Nov 21 |
13.46000 -0.02 |
13.50 | 13.46 | 13.46 | 3,647 |
| 11 Nov 21 |
13.48000 +0.12 |
13.50 | 13.34 | 13.34 | 5,208 |
| 10 Nov 21 |
13.36000 +0.00 |
13.42 | 13.36 | 13.40 | 3,862 |
| 09 Nov 21 |
13.36000 +0.02 |
13.40 | 13.36 | 13.40 | 2,072 |
| 08 Nov 21 |
13.34000 +0.00 |
13.36 | 13.30 | 13.34 | 945 |
| 05 Nov 21 |
13.34000 +0.02 |
13.38 | 13.26 | 13.32 | 1,512 |
| 04 Nov 21 |
13.32000 -0.08 |
13.42 | 13.32 | 13.40 | 859 |
| 03 Nov 21 |
13.40000 -0.02 |
13.42 | 13.36 | 13.42 | 6,093 |
| 02 Nov 21 |
13.42000 -0.02 |
13.44 | 13.42 | 13.44 | 581 |
| 01 Nov 21 |
13.44000 -0.04 |
13.50 | 13.44 | 13.50 | 788 |
| 29 Oct 21 |
13.48000 +0.00 |
13.48 | 13.40 | 13.44 | 1,342 |
| 28 Oct 21 |
13.48000 +0.00 |
13.50 | 13.46 | 13.50 | 2,465 |
| 27 Oct 21 |
13.48000 +0.04 |
13.48 | 13.44 | 13.46 | 694 |
| 26 Oct 21 |
13.44000 +0.20 |
13.44 | 13.24 | 13.24 | 716 |
| 25 Oct 21 |
13.24000 -0.24 |
13.48 | 13.18 | 13.48 | 2,869 |
| 22 Oct 21 |
13.48000 +0.00 |
13.48 | 13.46 | 13.48 | 744 |
| 21 Oct 21 |
13.48000 +0.22 |
13.50 | 13.30 | 13.38 | 3,528 |
| 20 Oct 21 |
13.26000 -0.18 |
13.44 | 13.24 | 13.44 | 3,142 |
| 19 Oct 21 |
13.44000 +0.06 |
13.44 | 13.36 | 13.38 | 1,576 |
| 18 Oct 21 |
13.38000 -0.02 |
13.40 | 13.28 | 13.40 | 1,444 |
| 15 Oct 21 |
13.40000 +0.26 |
13.42 | 13.16 | 13.16 | 1,015 |
| 14 Oct 21 |
13.14000 +0.14 |
13.44 | 13.12 | 13.12 | 4,877 |
| 13 Oct 21 |
13.00000 -0.46 |
13.46 | 12.40 | 13.46 | 6,351 |
| 12 Oct 21 |
13.46000 -0.04 |
13.50 | 13.36 | 13.50 | 1,045 |
| 11 Oct 21 |
13.50000 +0.06 |
13.50 | 13.34 | 13.44 | 17,685 |
| 08 Oct 21 |
13.44000 +0.14 |
13.46 | 13.30 | 13.30 | 2,362 |
| 07 Oct 21 |
13.30000 +0.12 |
13.34 | 13.20 | 13.20 | 118,435 |
| 06 Oct 21 |
13.18000 +0.04 |
13.18 | 13.14 | 13.14 | 1,252 |
| 05 Oct 21 |
13.14000 -0.04 |
13.16 | 12.82 | 13.00 | 10,584 |
| 04 Oct 21 |
13.18000 -0.06 |
13.22 | 13.14 | 13.22 | 2,259 |
| 01 Oct 21 |
13.24000 -0.06 |
13.28 | 13.22 | 13.26 | 2,265 |
| 30 Sep 21 |
13.30000 +0.04 |
13.30 | 13.22 | 13.26 | 106,230 |
| 29 Sep 21 |
13.26000 +0.02 |
13.26 | 13.04 | 13.24 | 3,042 |
| 28 Sep 21 |
13.24000 -0.10 |
13.34 | 13.22 | 13.34 | 749 |
| 27 Sep 21 |
13.34000 +0.02 |
13.50 | 13.32 | 13.36 | 8,036 |
| 24 Sep 21 |
13.32000 +0.10 |
13.32 | 13.24 | 13.24 | 1,079 |
| 23 Sep 21 |
13.22000 -0.06 |
13.48 | 13.20 | 13.28 | 2,693 |
| 22 Sep 21 |
13.28000 +0.02 |
13.38 | 13.10 | 13.28 | 3,060 |
| 21 Sep 21 |
13.26000 +0.06 |
13.26 | 13.10 | 13.16 | 1,911 |
| 20 Sep 21 |
13.20000 -0.18 |
13.40 | 13.20 | 13.40 | 1,467 |
| 17 Sep 21 |
13.38000 +0.06 |
13.40 | 13.32 | 13.34 | 1,594 |
| 16 Sep 21 |
13.32000 +0.00 |
13.46 | 13.28 | 13.32 | 1,739 |
| 15 Sep 21 |
13.32000 +0.00 |
13.48 | 13.28 | 13.32 | 1,834 |
| 14 Sep 21 |
13.32000 +0.06 |
13.32 | 13.26 | 13.26 | 213 |
| 13 Sep 21 |
13.26000 -0.14 |
13.42 | 13.26 | 13.42 | 1,779 |
| 10 Sep 21 |
13.40000 -0.10 |
13.50 | 13.40 | 13.50 | 1,159 |
| 09 Sep 21 |
13.50000 +0.00 |
13.58 | 13.36 | 13.50 | 5,059 |
| 08 Sep 21 |
13.50000 +0.12 |
13.50 | 13.30 | 13.38 | 8,669 |
| 07 Sep 21 |
13.38000 +0.02 |
13.38 | 13.32 | 13.36 | 1,235 |
| 06 Sep 21 |
13.36000 +0.04 |
13.36 | 13.32 | 13.32 | 1,069 |
| 03 Sep 21 |
13.32000 +0.06 |
13.38 | 13.26 | 13.26 | 769 |
| 02 Sep 21 |
13.26000 -0.04 |
13.44 | 13.24 | 13.44 | 3,530 |
| 01 Sep 21 |
13.30000 +0.00 |
13.38 | 13.26 | 13.26 | 3,137 |
| 31 Aug 21 |
13.30000 +0.00 |
13.30 | 13.26 | 13.30 | 2,123 |
| 30 Aug 21 |
13.30000 -0.02 |
13.42 | 13.28 | 13.32 | 4,704 |
| 27 Aug 21 |
13.32000 +0.08 |
13.34 | 13.24 | 13.26 | 2,093 |
| 26 Aug 21 |
13.24000 +0.00 |
13.28 | 13.22 | 13.26 | 1,127 |
| 25 Aug 21 |
13.24000 -0.04 |
13.30 | 13.22 | 13.28 | 456 |
| 24 Aug 21 |
13.28000 +0.02 |
13.30 | 13.20 | 13.24 | 2,461 |
| 23 Aug 21 |
13.26000 +0.28 |
13.34 | 12.98 | 12.98 | 3,284 |
| 20 Aug 21 |
12.98000 +0.12 |
13.02 | 12.86 | 12.86 | 1,954 |
| 19 Aug 21 |
12.86000 -0.28 |
13.14 | 12.44 | 13.14 | 8,695 |
| 18 Aug 21 |
13.14000 -0.04 |
13.24 | 13.12 | 13.18 | 1,394 |
| 17 Aug 21 |
13.18000 -0.02 |
13.22 | 13.18 | 13.20 | 939 |
| 16 Aug 21 |
13.20000 -0.04 |
13.26 | 13.14 | 13.26 | 800 |
| 13 Aug 21 |
13.24000 -0.06 |
13.34 | 13.24 | 13.30 | 2,332 |
| 12 Aug 21 |
13.30000 +0.00 |
13.34 | 13.26 | 13.28 | 1,045 |
| 11 Aug 21 |
13.30000 +0.28 |
13.30 | 13.02 | 13.02 | 2,451 |
| 10 Aug 21 |
13.02000 -0.26 |
13.28 | 13.02 | 13.18 | 5,378 |
| 09 Aug 21 |
13.28000 +0.18 |
13.28 | 13.08 | 13.10 | 7,119 |
| 06 Aug 21 |
13.10000 +0.10 |
13.10 | 13.00 | 13.00 | 42,334 |
| 05 Aug 21 |
13.00000 +0.10 |
13.02 | 12.92 | 13.00 | 5,547 |
| 04 Aug 21 |
12.90000 +0.00 |
13.02 | 12.90 | 12.90 | 5,888 |
| 03 Aug 21 |
12.90000 -0.10 |
13.10 | 12.90 | 13.00 | 6,396 |
| 02 Aug 21 |
13.00000 +0.02 |
13.28 | 12.90 | 13.24 | 10,692 |
| 30 Jul 21 |
12.98000 +0.52 |
12.98 | 12.46 | 12.46 | 7,456 |
| 29 Jul 21 |
12.46000 +0.06 |
12.54 | 12.36 | 12.42 | 2,295 |
| 28 Jul 21 |
12.40000 +0.08 |
12.44 | 12.24 | 12.30 | 11,773 |
| 27 Jul 21 |
12.32000 +0.04 |
12.44 | 12.28 | 12.28 | 5,967 |
| 26 Jul 21 |
12.28000 -0.04 |
12.40 | 12.18 | 12.20 | 14,432 |
| 23 Jul 21 |
12.32000 +0.12 |
12.50 | 12.22 | 12.24 | 21,718 |
| 22 Jul 21 |
12.20000 +0.00 |
12.30 | 12.08 | 12.20 | 5,834 |
| 21 Jul 21 |
12.20000 +0.12 |
12.20 | 12.02 | 12.02 | 5,523 |
| 20 Jul 21 |
12.08000 -0.06 |
12.14 | 12.06 | 12.06 | 4,323 |
| 19 Jul 21 |
12.14000 -0.22 |
12.40 | 12.14 | 12.38 | 4,245 |
| 16 Jul 21 |
12.36000 -0.06 |
12.54 | 12.36 | 12.42 | 5,010 |
| 15 Jul 21 |
12.42000 -0.06 |
12.54 | 12.38 | 12.50 | 1,934 |
| 14 Jul 21 |
12.48000 -0.12 |
12.66 | 12.48 | 12.60 | 4,313 |
| 13 Jul 21 |
12.60000 -0.06 |
12.70 | 12.60 | 12.68 | 4,945 |
| 12 Jul 21 |
12.66000 -0.06 |
12.80 | 12.66 | 12.76 | 2,589 |
| 09 Jul 21 |
12.72000 -0.18 |
12.90 | 12.72 | 12.90 | 6,742 |
| 08 Jul 21 |
12.90000 -0.08 |
13.06 | 12.80 | 13.06 | 13,317 |
| 07 Jul 21 |
12.98000 +0.04 |
13.08 | 12.94 | 13.00 | 8,571 |
| 06 Jul 21 |
12.94000 -0.06 |
13.10 | 12.90 | 13.04 | 14,386 |
| 05 Jul 21 |
13.00000 +0.00 |
13.06 | 12.96 | 13.00 | 16,912 |
| 02 Jul 21 |
13.00000 +0.20 |
13.00 | 12.88 | 12.90 | 14,109 |
| 01 Jul 21 |
12.80000 +0.10 |
12.80 | 12.56 | 12.70 | 7,214 |
| 30 Jun 21 |
12.70000 +0.08 |
12.70 | 12.60 | 12.62 | 10,959 |
| 29 Jun 21 |
12.62000 -0.04 |
12.88 | 12.62 | 12.68 | 33,163 |
| 28 Jun 21 |
12.66000 +0.36 |
12.76 | 12.50 | 12.50 | 18,240 |
| 25 Jun 21 |
12.30000 +0.26 |
12.30 | 12.12 | 12.18 | 11,677 |
| 24 Jun 21 |
12.04000 +0.18 |
12.30 | 12.00 | 12.00 | 23,409 |
| 23 Jun 21 |
11.86000 +0.02 |
11.86 | 11.60 | 11.84 | 2,238 |
| 22 Jun 21 |
11.84000 +0.04 |
11.84 | 11.54 | 11.80 | 101,763 |
| 21 Jun 21 |
11.80000 -0.08 |
11.90 | 11.72 | 11.82 | 3,652 |
| 18 Jun 21 |
11.88000 +0.02 |
11.90 | 11.84 | 11.88 | 1,577 |
| 17 Jun 21 |
11.86000 +0.04 |
11.90 | 11.82 | 11.90 | 2,534 |
| 16 Jun 21 |
11.82000 +0.02 |
11.88 | 11.78 | 11.82 | 7,117 |
| 15 Jun 21 |
11.80000 -0.12 |
11.94 | 11.52 | 11.86 | 13,348 |
| 14 Jun 21 |
11.92000 +0.00 |
11.94 | 11.88 | 11.92 | 652 |
| 11 Jun 21 |
11.92000 +0.04 |
11.96 | 11.88 | 11.88 | 2,848 |
| 10 Jun 21 |
11.88000 -0.04 |
11.96 | 11.82 | 11.94 | 6,171 |
| 09 Jun 21 |
11.92000 -0.06 |
12.06 | 11.92 | 11.96 | 12,357 |
| 08 Jun 21 |
11.98000 +0.00 |
12.04 | 11.98 | 11.98 | 2,394 |
| 07 Jun 21 |
11.98000 -0.16 |
12.14 | 11.94 | 12.14 | 3,821 |
| 04 Jun 21 |
12.14000 +0.06 |
12.14 | 12.10 | 12.10 | 445 |
| 03 Jun 21 |
12.08000 +0.02 |
12.08 | 12.00 | 12.06 | 4,348 |
| 02 Jun 21 |
12.06000 -0.04 |
12.10 | 12.00 | 12.10 | 1,766 |
| 01 Jun 21 |
12.10000 -0.04 |
12.16 | 12.08 | 12.14 | 3,679 |
| 31 May 21 |
12.14000 -0.02 |
12.18 | 12.14 | 12.16 | 1,563 |
| 28 May 21 |
12.16000 +0.06 |
12.18 | 12.08 | 12.12 | 4,164 |
| 27 May 21 |
12.10000 -0.28 |
12.38 | 11.80 | 12.38 | 4,886 |
| 26 May 21 |
12.38000 -0.02 |
12.40 | 12.26 | 12.38 | 3,915 |
| 25 May 21 |
12.40000 +0.10 |
12.40 | 12.14 | 12.30 | 4,345 |
| 24 May 21 |
12.30000 -0.04 |
12.40 | 12.22 | 12.40 | 3,102 |
| 21 May 21 |
12.34000 +0.02 |
12.40 | 12.32 | 12.32 | 4,767 |
| 20 May 21 |
12.32000 +0.08 |
12.36 | 12.24 | 12.24 | 5,395 |
| 19 May 21 |
12.24000 +0.04 |
12.30 | 12.06 | 12.22 | 239,761 |
| 18 May 21 |
12.20000 -0.02 |
12.38 | 11.74 | 12.38 | 14,090 |
| 17 May 21 |
12.22000 +0.32 |
12.32 | 11.88 | 11.90 | 11,163 |
| 14 May 21 |
11.90000 +0.32 |
11.96 | 11.48 | 11.58 | 28,448 |
| 13 May 21 |
11.58000 +0.26 |
11.60 | 11.40 | 11.40 | 13,054 |
| 12 May 21 |
11.32000 +0.08 |
11.32 | 11.24 | 11.24 | 12,559 |
| 11 May 21 |
11.24000 +0.00 |
11.30 | 11.22 | 11.30 | 13,270 |
| 10 May 21 |
11.24000 +0.10 |
11.26 | 11.14 | 11.14 | 13,039 |
| 07 May 21 |
11.14000 +0.00 |
11.20 | 10.94 | 11.14 | 10,718 |
| 06 May 21 |
11.14000 -0.08 |
11.22 | 11.10 | 11.22 | 2,482 |
| 05 May 21 |
11.22000 +0.32 |
11.22 | 10.90 | 10.90 | 4,476 |
| 04 May 21 |
10.90000 -0.10 |
11.06 | 10.90 | 11.06 | 1,681 |
| 03 May 21 |
11.00000 +0.20 |
11.04 | 10.80 | 10.80 | 6,348 |
| 30 Apr 21 |
10.80000 -0.08 |
10.92 | 10.80 | 10.88 | 5,906 |
| 29 Apr 21 |
10.88000 -0.04 |
10.92 | 10.86 | 10.92 | 952 |
| 28 Apr 21 |
10.92000 -0.04 |
11.04 | 10.80 | 10.96 | 14,350 |
| 27 Apr 21 |
10.96000 -0.04 |
11.08 | 10.82 | 11.02 | 5,397 |
| 26 Apr 21 |
11.00000 -0.12 |
11.14 | 11.00 | 11.12 | 2,620 |
| 23 Apr 21 |
11.12000 -0.08 |
11.22 | 11.12 | 11.20 | 3,247 |
| 22 Apr 21 |
11.20000 +0.00 |
11.28 | 11.14 | 11.20 | 2,737 |
| 21 Apr 21 |
11.20000 +0.08 |
11.26 | 11.08 | 11.12 | 4,201 |
| 20 Apr 21 |
11.12000 -0.08 |
11.22 | 11.04 | 11.20 | 14,464 |
| 19 Apr 21 |
11.20000 +0.22 |
11.20 | 11.00 | 11.00 | 7,869 |
| 16 Apr 21 |
10.98000 -0.04 |
11.02 | 10.96 | 11.02 | 6,826 |
| 15 Apr 21 |
11.02000 -0.04 |
11.08 | 11.00 | 11.08 | 5,089 |
| 14 Apr 21 |
11.06000 +0.16 |
11.10 | 10.90 | 10.96 | 2,515 |
| 13 Apr 21 |
10.90000 -0.08 |
11.00 | 10.90 | 11.00 | 3,518 |
| 12 Apr 21 |
10.98000 +0.00 |
11.02 | 10.92 | 11.00 | 9,416 |
| 09 Apr 21 |
10.98000 -0.04 |
11.04 | 10.98 | 11.04 | 5,527 |
| 08 Apr 21 |
11.02000 -0.16 |
11.18 | 11.02 | 11.18 | 9,141 |
| 07 Apr 21 |
11.18000 +0.06 |
11.20 | 11.12 | 11.12 | 2,808 |
| 06 Apr 21 |
11.12000 -0.04 |
11.28 | 11.10 | 11.14 | 11,357 |
| 01 Apr 21 |
11.16000 +0.06 |
11.16 | 10.94 | 11.10 | 5,728 |
| 31 Mar 21 |
11.10000 -0.02 |
11.14 | 10.76 | 11.14 | 4,955 |
| 30 Mar 21 |
11.12000 +0.16 |
11.24 | 10.82 | 10.90 | 13,592 |
| 29 Mar 21 |
10.96000 +0.36 |
10.96 | 10.60 | 10.60 | 6,779 |
| 26 Mar 21 |
10.60000 -0.04 |
10.64 | 10.50 | 10.50 | 3,039 |
| 25 Mar 21 |
10.64000 +0.14 |
10.64 | 10.50 | 10.50 | 11,437 |
| 24 Mar 21 |
10.50000 -0.12 |
10.62 | 10.50 | 10.56 | 17,634 |
| 23 Mar 21 |
10.62000 +0.04 |
10.64 | 10.54 | 10.56 | 1,958 |
| 22 Mar 21 |
10.58000 -0.02 |
10.70 | 10.56 | 10.66 | 2,791 |
| 19 Mar 21 |
10.60000 -0.02 |
10.64 | 10.58 | 10.62 | 12,459 |
| 18 Mar 21 |
10.62000 -0.08 |
10.72 | 10.60 | 10.70 | 7,859 |
| 17 Mar 21 |
10.70000 +0.06 |
10.72 | 10.60 | 10.72 | 3,914 |
| 16 Mar 21 |
10.64000 -0.02 |
10.70 | 10.62 | 10.64 | 1,058 |
| 15 Mar 21 |
10.66000 -0.06 |
10.72 | 10.64 | 10.64 | 1,577 |
| 12 Mar 21 |
10.72000 +0.00 |
10.72 | 10.60 | 10.62 | 3,856 |
| 11 Mar 21 |
10.72000 +0.04 |
10.72 | 10.62 | 10.62 | 6,502 |
| 10 Mar 21 |
10.68000 +0.14 |
10.70 | 10.60 | 10.66 | 7,686 |
| 09 Mar 21 |
10.54000 -0.06 |
10.66 | 10.52 | 10.66 | 9,556 |
| 08 Mar 21 |
10.60000 -0.10 |
10.98 | 10.60 | 10.98 | 4,418 |
| 05 Mar 21 |
10.70000 -0.08 |
10.80 | 10.66 | 10.70 | 14,131 |
| 04 Mar 21 |
10.78000 -0.02 |
10.80 | 10.68 | 10.80 | 4,936 |
| 03 Mar 21 |
10.80000 +0.10 |
10.80 | 10.70 | 10.76 | 7,882 |
| 02 Mar 21 |
10.70000 -0.12 |
10.88 | 10.70 | 10.88 | 14,093 |
| 01 Mar 21 |
10.82000 -0.04 |
10.98 | 10.78 | 10.86 | 8,061 |
| 26 Feb 21 |
10.86000 -0.04 |
10.92 | 10.64 | 10.90 | 4,270 |
| 25 Feb 21 |
10.90000 +0.00 |
10.96 | 10.80 | 10.96 | 7,357 |
| 24 Feb 21 |
10.90000 +0.06 |
10.98 | 10.80 | 10.98 | 3,787 |
| 23 Feb 21 |
10.84000 +0.20 |
11.04 | 10.70 | 10.98 | 12,093 |
| 22 Feb 21 |
10.64000 -0.24 |
11.00 | 10.64 | 10.86 | 20,211 |
| 19 Feb 21 |
10.88000 +0.04 |
10.88 | 10.80 | 10.84 | 4,220 |
| 18 Feb 21 |
10.84000 -0.10 |
10.88 | 10.80 | 10.86 | 3,260 |
| 17 Feb 21 |
10.94000 -0.16 |
11.12 | 10.88 | 11.10 | 6,338 |
| 16 Feb 21 |
11.10000 +0.10 |
11.10 | 10.96 | 11.00 | 3,183 |
| 15 Feb 21 |
11.00000 -0.10 |
11.14 | 11.00 | 11.04 | 8,058 |
| 12 Feb 21 |
11.10000 +0.00 |
11.24 | 11.06 | 11.10 | 4,032 |
| 11 Feb 21 |
11.10000 -0.38 |
11.48 | 11.02 | 11.48 | 13,769 |
| 10 Feb 21 |
11.48000 -0.08 |
11.56 | 11.34 | 11.56 | 795 |
| 09 Feb 21 |
11.56000 +0.10 |
11.56 | 11.32 | 11.46 | 4,914 |
| 08 Feb 21 |
11.46000 +0.02 |
11.46 | 11.38 | 11.40 | 2,064 |
| 05 Feb 21 |
11.44000 +0.04 |
11.46 | 11.32 | 11.44 | 5,624 |
| 04 Feb 21 |
11.40000 +0.10 |
11.46 | 11.26 | 11.40 | 6,983 |
| 03 Feb 21 |
11.30000 +0.00 |
11.42 | 11.26 | 11.32 | 8,901 |
| 02 Feb 21 |
11.30000 +0.14 |
11.32 | 11.12 | 11.22 | 6,907 |
| 01 Feb 21 |
11.16000 +0.02 |
11.28 | 11.10 | 11.10 | 8,902 |
| 29 Jan 21 |
11.14000 +0.24 |
11.16 | 10.90 | 10.90 | 10,569 |
| 28 Jan 21 |
10.90000 -0.16 |
11.06 | 10.52 | 10.94 | 10,296 |
| 27 Jan 21 |
11.06000 +0.00 |
11.16 | 11.00 | 11.02 | 3,686 |
| 26 Jan 21 |
11.06000 +0.00 |
11.16 | 11.00 | 11.06 | 4,106 |
| 25 Jan 21 |
11.06000 +0.02 |
11.12 | 11.00 | 11.02 | 5,931 |
| 22 Jan 21 |
11.04000 -0.20 |
11.24 | 11.00 | 11.20 | 12,980 |
| 21 Jan 21 |
11.24000 +0.08 |
11.24 | 11.06 | 11.20 | 5,980 |
| 20 Jan 21 |
11.16000 -0.08 |
11.16 | 11.04 | 11.04 | 3,246 |
| 19 Jan 21 |
11.24000 -0.04 |
11.24 | 11.04 | 11.04 | 2,270 |
| 18 Jan 21 |
11.28000 +0.18 |
11.28 | 11.00 | 11.10 | 9,276 |
| 15 Jan 21 |
11.10000 +0.02 |
11.10 | 11.02 | 11.04 | 4,240 |
| 14 Jan 21 |
11.08000 +0.02 |
11.08 | 11.00 | 11.06 | 6,495 |
| 13 Jan 21 |
11.06000 +0.08 |
11.06 | 10.80 | 10.80 | 13,194 |
| 12 Jan 21 |
10.98000 -0.02 |
10.98 | 10.72 | 10.82 | 9,437 |
| 11 Jan 21 |
11.00000 +0.00 |
11.06 | 10.80 | 11.04 | 7,334 |
| 08 Jan 21 |
11.00000 +0.04 |
11.04 | 10.84 | 10.92 | 14,065 |
| 07 Jan 21 |
10.96000 -0.06 |
11.04 | 10.80 | 11.00 | 20,995 |
| 06 Jan 21 |
11.02000 +0.02 |
11.10 | 11.00 | 11.00 | 8,832 |
| 05 Jan 21 |
11.00000 +0.00 |
11.18 | 10.92 | 11.02 | 6,225 |
| 04 Jan 21 |
11.00000 +0.14 |
11.28 | 10.92 | 10.98 | 19,298 |
| 31 Dec 20 |
10.86000 -0.14 |
11.10 | 10.78 | 11.10 | 11,366 |
| 30 Dec 20 |
11.00000 -0.20 |
11.20 | 11.00 | 11.20 | 10,127 |
| 29 Dec 20 |
11.20000 +0.20 |
11.40 | 11.00 | 11.40 | 11,471 |
| 28 Dec 20 |
11.00000 +0.16 |
11.24 | 10.84 | 10.84 | 13,102 |
| 24 Dec 20 |
10.84000 -0.08 |
11.32 | 10.74 | 11.32 | 3,901 |
| 23 Dec 20 |
10.92000 +0.00 |
11.10 | 10.92 | 10.92 | 23,034 |
| 22 Dec 20 |
10.92000 +0.08 |
11.10 | 10.92 | 11.00 | 8,416 |
| 21 Dec 20 |
10.84000 -0.16 |
11.08 | 10.64 | 11.08 | 13,293 |
| 18 Dec 20 |
11.00000 -0.14 |
11.14 | 10.86 | 11.08 | 57,092 |
| 17 Dec 20 |
11.14000 +0.00 |
11.40 | 11.02 | 11.40 | 4,204 |
| 16 Dec 20 |
11.14000 +0.14 |
11.38 | 10.92 | 11.14 | 27,968 |
| 15 Dec 20 |
11.00000 -0.14 |
11.20 | 10.88 | 11.10 | 12,451 |
| 14 Dec 20 |
11.14000 +0.04 |
11.30 | 11.04 | 11.20 | 20,286 |
| 11 Dec 20 |
11.10000 +0.00 |
11.58 | 10.92 | 11.20 | 51,767 |
| 10 Dec 20 |
11.10000 +0.20 |
11.32 | 10.80 | 10.90 | 39,667 |
| 09 Dec 20 |
10.90000 +0.06 |
11.04 | 10.74 | 10.76 | 9,692 |
| 08 Dec 20 |
10.84000 +0.10 |
10.96 | 10.72 | 10.80 | 20,327 |
| 07 Dec 20 |
10.74000 -0.10 |
10.98 | 10.62 | 10.90 | 18,176 |
| 04 Dec 20 |
10.84000 +0.36 |
11.16 | 10.52 | 10.70 | 48,319 |
| 03 Dec 20 |
10.48000 +0.08 |
10.74 | 10.38 | 10.40 | 4,534 |
| 02 Dec 20 |
10.40000 -0.22 |
10.70 | 10.40 | 10.70 | 16,699 |
| 01 Dec 20 |
10.62000 +0.22 |
10.88 | 10.50 | 10.58 | 16,410 |
| 30 Nov 20 |
10.40000 -0.30 |
10.98 | 10.40 | 10.78 | 533,938 |
| 27 Nov 20 |
10.70000 -0.04 |
10.84 | 10.54 | 10.80 | 24,724 |
| 26 Nov 20 |
10.74000 +0.12 |
11.06 | 10.62 | 10.62 | 12,365 |
| 25 Nov 20 |
10.62000 -0.38 |
11.00 | 10.34 | 10.90 | 26,457 |
| 24 Nov 20 |
11.00000 +0.34 |
11.02 | 10.70 | 10.70 | 6,849 |
| 23 Nov 20 |
10.66000 -0.32 |
11.20 | 10.32 | 11.20 | 46,974 |
| 20 Nov 20 |
10.98000 +0.00 |
11.50 | 10.98 | 11.18 | 10,903 |
| 19 Nov 20 |
10.98000 -0.22 |
11.36 | 10.94 | 11.30 | 22,269 |
| 18 Nov 20 |
11.20000 +0.00 |
11.30 | 11.16 | 11.28 | 5,236 |
| 17 Nov 20 |
11.20000 -0.10 |
11.26 | 11.02 | 11.02 | 14,922 |
| 16 Nov 20 |
11.30000 +0.36 |
11.50 | 11.06 | 11.18 | 11,902 |
| 13 Nov 20 |
10.94000 -0.36 |
11.70 | 10.94 | 11.50 | 28,160 |
| 12 Nov 20 |
11.30000 -0.30 |
11.86 | 11.12 | 11.60 | 12,580 |
| 11 Nov 20 |
11.60000 -0.52 |
12.16 | 11.24 | 12.00 | 19,559 |
| 10 Nov 20 |
12.12000 -0.04 |
12.38 | 11.80 | 12.20 | 4,962 |
| 09 Nov 20 |
12.16000 +0.66 |
12.16 | 11.50 | 11.54 | 13,348 |
| 06 Nov 20 |
11.50000 +0.26 |
11.50 | 11.20 | 11.30 | 2,102 |
| 05 Nov 20 |
11.24000 -0.16 |
11.50 | 11.24 | 11.40 | 6,083 |
| 04 Nov 20 |
11.40000 +0.00 |
11.40 | 11.16 | 11.40 | 7,088 |
| 03 Nov 20 |
11.40000 +0.10 |
11.40 | 11.30 | 11.30 | 1,637 |
| 02 Nov 20 |
11.30000 +0.20 |
11.30 | 11.10 | 11.10 | 7,744 |
| 30 Oct 20 |
11.10000 -0.18 |
11.28 | 11.10 | 11.28 | 7,584 |
| 29 Oct 20 |
11.28000 +0.12 |
11.34 | 11.00 | 11.16 | 11,713 |
| 28 Oct 20 |
11.16000 -0.06 |
11.20 | 10.94 | 11.00 | 8,954 |
| 27 Oct 20 |
11.22000 -0.06 |
11.32 | 11.06 | 11.28 | 4,174 |
| 26 Oct 20 |
11.28000 +0.10 |
11.28 | 10.98 | 10.98 | 3,279 |
| 23 Oct 20 |
11.18000 +0.02 |
11.20 | 11.06 | 11.12 | 1,922 |
| 22 Oct 20 |
11.16000 +0.26 |
11.20 | 10.86 | 10.94 | 15,150 |
| 21 Oct 20 |
10.90000 +0.30 |
10.96 | 10.34 | 10.60 | 29,615 |
| 20 Oct 20 |
10.60000 -0.44 |
11.08 | 10.60 | 11.08 | 3,636 |
| 19 Oct 20 |
11.04000 +0.00 |
11.06 | 11.00 | 11.06 | 2,702 |
| 16 Oct 20 |
11.04000 -0.14 |
11.20 | 11.04 | 11.12 | 7,377 |
| 15 Oct 20 |
11.18000 +0.00 |
11.20 | 11.08 | 11.08 | 580 |
| 14 Oct 20 |
11.18000 +0.14 |
11.20 | 11.04 | 11.18 | 2,850 |
| 13 Oct 20 |
11.04000 +0.00 |
11.16 | 11.04 | 11.16 | 3,911 |
| 12 Oct 20 |
11.04000 -0.10 |
11.18 | 11.04 | 11.18 | 1,572 |
| 09 Oct 20 |
11.14000 -0.08 |
11.28 | 11.04 | 11.16 | 2,222 |
| 08 Oct 20 |
11.22000 +0.18 |
11.22 | 11.04 | 11.06 | 2,120 |
| 07 Oct 20 |
11.04000 -0.16 |
11.54 | 11.04 | 11.54 | 17,770 |
| 06 Oct 20 |
11.20000 +0.16 |
11.32 | 11.08 | 11.30 | 2,067 |
| 05 Oct 20 |
11.04000 +0.00 |
11.34 | 11.04 | 11.04 | 867 |
| 02 Oct 20 |
11.04000 -0.16 |
11.34 | 11.04 | 11.04 | 2,136 |
| 01 Oct 20 |
11.20000 +0.00 |
11.20 | 11.04 | 11.06 | 5,123 |
| 30 Sep 20 |
11.20000 +0.00 |
11.20 | 11.04 | 11.08 | 1,417 |
| 29 Sep 20 |
11.20000 +0.16 |
11.20 | 11.00 | 11.08 | 2,558 |
| 28 Sep 20 |
11.04000 -0.16 |
11.12 | 10.88 | 11.00 | 14,410 |
| 25 Sep 20 |
11.20000 +0.16 |
11.20 | 11.00 | 11.00 | 3,062 |
| 24 Sep 20 |
11.04000 +0.04 |
11.18 | 10.50 | 11.10 | 18,718 |
| 23 Sep 20 |
11.00000 +0.46 |
11.00 | 10.66 | 10.72 | 8,864 |
| 22 Sep 20 |
10.54000 -0.22 |
10.94 | 10.50 | 10.94 | 3,023 |
| 21 Sep 20 |
10.76000 -0.50 |
11.22 | 10.76 | 11.06 | 8,078 |
| 18 Sep 20 |
11.26000 -0.12 |
11.34 | 11.00 | 11.34 | 4,128 |
| 17 Sep 20 |
11.38000 +0.34 |
11.38 | 11.10 | 11.20 | 1,737 |
| 16 Sep 20 |
11.04000 -0.40 |
11.24 | 10.96 | 11.22 | 8,445 |
| 15 Sep 20 |
11.44000 +0.24 |
11.44 | 11.16 | 11.32 | 639 |
| 14 Sep 20 |
11.20000 +0.00 |
11.40 | 11.12 | 11.20 | 3,988 |
| 11 Sep 20 |
11.20000 -0.24 |
11.42 | 11.20 | 11.30 | 2,387 |
| 10 Sep 20 |
11.44000 +0.04 |
11.44 | 11.32 | 11.34 | 382 |
| 09 Sep 20 |
11.40000 -0.08 |
11.46 | 11.30 | 11.42 | 3,161 |
| 08 Sep 20 |
11.48000 +0.08 |
11.48 | 11.40 | 11.40 | 826 |
| 07 Sep 20 |
11.40000 -0.20 |
11.74 | 11.34 | 11.34 | 5,152 |
| 04 Sep 20 |
11.60000 +0.06 |
11.60 | 11.40 | 11.56 | 3,918 |
| 03 Sep 20 |
11.54000 +0.06 |
11.58 | 11.38 | 11.44 | 2,060 |
| 02 Sep 20 |
11.48000 +0.18 |
11.52 | 11.32 | 11.50 | 5,480 |
| 01 Sep 20 |
11.30000 +0.00 |
11.74 | 11.28 | 11.36 | 8,445 |
| 31 Aug 20 |
11.30000 -0.14 |
11.46 | 11.12 | 11.46 | 17,267 |
| 28 Aug 20 |
11.44000 +0.36 |
11.44 | 11.02 | 11.20 | 265 |
| 27 Aug 20 |
11.08000 -0.06 |
11.20 | 10.94 | 11.14 | 15,236 |
| 26 Aug 20 |
11.14000 -0.20 |
11.34 | 11.14 | 11.34 | 5,220 |
| 25 Aug 20 |
11.34000 +0.00 |
11.46 | 11.34 | 11.44 | 810 |
| 24 Aug 20 |
11.34000 -0.06 |
11.48 | 11.34 | 11.48 | 619 |
| 21 Aug 20 |
11.40000 +0.06 |
11.48 | 11.40 | 11.40 | 1,269 |
| 20 Aug 20 |
11.34000 -0.16 |
11.44 | 11.34 | 11.34 | 440 |
| 19 Aug 20 |
11.50000 +0.10 |
11.50 | 11.34 | 11.36 | 855 |
| 18 Aug 20 |
11.40000 +0.00 |
11.50 | 11.40 | 11.40 | 750 |
| 17 Aug 20 |
11.40000 +0.00 |
11.48 | 11.40 | 11.48 | 1,358 |
| 14 Aug 20 |
11.40000 +0.00 |
11.50 | 11.40 | 11.50 | 2,001 |
| 13 Aug 20 |
11.40000 -0.08 |
11.50 | 11.40 | 11.44 | 1,109 |
| 12 Aug 20 |
11.48000 +0.10 |
11.50 | 11.34 | 11.50 | 1,390 |
| 11 Aug 20 |
11.38000 +0.04 |
11.48 | 11.38 | 11.46 | 1,200 |
| 10 Aug 20 |
11.34000 +0.00 |
11.46 | 11.34 | 11.36 | 989 |
| 07 Aug 20 |
11.34000 -0.14 |
11.56 | 11.32 | 11.52 | 854 |
| 06 Aug 20 |
11.48000 +0.02 |
11.52 | 11.32 | 11.32 | 1,837 |
| 05 Aug 20 |
11.46000 +0.00 |
11.46 | 11.30 | 11.38 | 7,135 |
| 04 Aug 20 |
11.46000 -0.04 |
11.58 | 11.30 | 11.58 | 6,842 |
| 03 Aug 20 |
11.50000 +0.06 |
11.50 | 11.36 | 11.50 | 5,539 |
| 31 Jul 20 |
11.44000 -0.16 |
11.60 | 11.30 | 11.60 | 10,882 |
| 30 Jul 20 |
11.60000 +0.00 |
11.66 | 11.42 | 11.60 | 9,102 |
| 29 Jul 20 |
11.60000 -0.08 |
11.68 | 11.50 | 11.68 | 2,554 |
| 28 Jul 20 |
11.68000 +0.14 |
11.68 | 11.36 | 11.38 | 3,226 |
| 27 Jul 20 |
11.54000 -0.08 |
11.58 | 11.30 | 11.56 | 3,780 |
| 24 Jul 20 |
11.62000 +0.02 |
11.76 | 11.40 | 11.54 | 25,096 |
| 23 Jul 20 |
11.60000 +0.50 |
11.64 | 11.20 | 11.20 | 21,535 |
| 22 Jul 20 |
11.10000 +0.00 |
11.12 | 10.76 | 11.12 | 37,778 |
| 21 Jul 20 |
11.10000 +0.00 |
11.12 | 11.02 | 11.12 | 4,712 |
| 20 Jul 20 |
11.10000 +0.02 |
11.12 | 11.04 | 11.10 | 3,024 |
| 17 Jul 20 |
11.08000 +0.00 |
11.08 | 10.94 | 11.00 | 37,497 |
| 16 Jul 20 |
11.08000 +0.00 |
11.10 | 10.86 | 11.10 | 11,609 |
| 15 Jul 20 |
11.08000 -0.02 |
11.10 | 10.96 | 11.00 | 13,335 |
| 14 Jul 20 |
11.10000 +0.10 |
11.10 | 10.92 | 11.10 | 2,381 |
| 13 Jul 20 |
11.00000 -0.10 |
11.00 | 10.96 | 11.00 | 5,869 |
| 10 Jul 20 |
11.10000 +0.06 |
11.10 | 10.94 | 10.98 | 1,155 |
| 09 Jul 20 |
11.04000 -0.08 |
11.04 | 10.90 | 10.94 | 2,173 |
| 08 Jul 20 |
11.12000 +0.02 |
11.12 | 11.04 | 11.04 | 7,088 |
| 07 Jul 20 |
11.10000 +0.10 |
11.10 | 10.92 | 11.10 | 5,383 |
| 06 Jul 20 |
11.00000 +0.00 |
11.00 | 10.90 | 10.96 | 3,725 |
| 03 Jul 20 |
11.00000 -0.10 |
11.02 | 10.96 | 11.02 | 6,060 |
| 02 Jul 20 |
11.10000 +0.10 |
11.10 | 10.82 | 10.98 | 15,740 |
| 01 Jul 20 |
11.00000 -0.10 |
11.12 | 10.86 | 11.12 | 4,613 |
| 30 Jun 20 |
11.10000 -0.02 |
11.14 | 10.98 | 11.14 | 7,224 |
| 29 Jun 20 |
11.12000 +0.12 |
11.14 | 10.96 | 10.96 | 9,244 |
| 26 Jun 20 |
11.00000 +0.00 |
11.10 | 10.90 | 10.96 | 6,005 |
| 25 Jun 20 |
11.00000 +0.00 |
11.14 | 10.90 | 11.08 | 15,704 |
| 24 Jun 20 |
11.00000 +0.00 |
11.16 | 10.96 | 11.00 | 3,496 |
| 23 Jun 20 |
11.00000 +0.00 |
11.28 | 11.00 | 11.00 | 23,390 |
| 22 Jun 20 |
11.00000 +0.00 |
11.48 | 10.96 | 11.48 | 33,199 |
| 19 Jun 20 |
11.00000 -0.48 |
11.48 | 10.84 | 11.48 | 38,828 |
| 18 Jun 20 |
11.48000 -0.12 |
11.68 | 11.12 | 11.68 | 7,689 |
| 17 Jun 20 |
11.60000 +0.30 |
11.60 | 11.30 | 11.56 | 4,117 |
| 16 Jun 20 |
11.30000 -0.50 |
12.10 | 11.30 | 12.10 | 16,491 |
| 15 Jun 20 |
11.80000 +0.46 |
11.98 | 10.76 | 11.52 | 20,799 |
| 12 Jun 20 |
11.34000 -0.22 |
11.58 | 10.76 | 11.30 | 29,285 |
| 11 Jun 20 |
11.56000 -0.44 |
12.04 | 11.52 | 12.00 | 15,803 |
| 10 Jun 20 |
12.00000 -0.14 |
12.26 | 11.44 | 12.26 | 18,993 |
| 09 Jun 20 |
12.14000 +0.08 |
12.28 | 11.94 | 12.04 | 3,030 |
| 08 Jun 20 |
12.06000 -0.34 |
12.34 | 11.90 | 12.20 | 4,657 |
| 05 Jun 20 |
12.40000 -0.30 |
12.70 | 12.08 | 12.68 | 9,807 |
| 04 Jun 20 |
12.70000 -0.22 |
12.82 | 12.48 | 12.48 | 9,462 |
| 03 Jun 20 |
12.92000 +0.20 |
13.00 | 11.70 | 12.24 | 23,332 |
| 02 Jun 20 |
12.72000 +0.58 |
12.72 | 12.04 | 12.04 | 4,838 |
| 01 Jun 20 |
12.14000 -0.36 |
12.50 | 12.00 | 12.50 | 1,663 |
| 29 May 20 |
12.50000 +0.36 |
12.50 | 12.06 | 12.50 | 16,825 |
| 28 May 20 |
12.14000 -0.42 |
12.54 | 12.04 | 12.34 | 1,498 |
| 27 May 20 |
12.56000 -0.24 |
12.94 | 11.84 | 12.94 | 9,493 |
| 26 May 20 |
12.80000 +0.80 |
12.80 | 12.00 | 12.02 | 8,695 |
| 25 May 20 |
12.00000 +0.00 |
12.04 | 11.62 | 12.04 | 7,005 |
| 22 May 20 |
12.00000 -0.60 |
12.94 | 11.84 | 12.36 | 14,769 |
| 21 May 20 |
12.60000 +1.04 |
13.20 | 11.38 | 11.70 | 59,854 |
| 20 May 20 |
11.56000 +0.46 |
11.78 | 10.94 | 11.16 | 36,980 |
| 19 May 20 |
11.10000 -0.08 |
11.10 | 10.82 | 11.04 | 1,344 |
| 18 May 20 |
11.18000 +0.24 |
11.18 | 10.58 | 10.96 | 4,788 |
| 15 May 20 |
10.94000 +0.20 |
10.96 | 10.74 | 10.96 | 1,375 |
| 14 May 20 |
10.74000 -0.08 |
10.96 | 10.60 | 10.96 | 12,740 |
| 13 May 20 |
10.82000 -0.08 |
11.10 | 10.66 | 11.10 | 5,299 |
| 12 May 20 |
10.90000 +0.00 |
11.12 | 10.82 | 10.90 | 1,816 |
| 11 May 20 |
10.90000 -0.30 |
11.44 | 10.54 | 10.80 | 7,402 |
| 08 May 20 |
11.20000 +0.34 |
11.20 | 10.80 | 10.88 | 14,574 |
| 07 May 20 |
10.86000 +0.26 |
11.00 | 10.50 | 10.50 | 32,961 |
| 06 May 20 |
10.60000 -0.26 |
11.00 | 10.34 | 10.90 | 10,207 |
| 05 May 20 |
10.86000 -0.04 |
11.10 | 10.66 | 11.00 | 13,500 |
| 04 May 20 |
10.90000 +0.10 |
11.30 | 10.70 | 11.30 | 11,666 |
| 30 Apr 20 |
10.80000 -0.06 |
11.18 | 10.48 | 10.86 | 36,600 |
| 29 Apr 20 |
10.86000 +0.10 |
10.88 | 10.72 | 10.88 | 5,867 |
| 28 Apr 20 |
10.76000 +0.20 |
10.96 | 10.54 | 10.64 | 28,127 |
| 27 Apr 20 |
10.56000 -0.14 |
11.00 | 10.54 | 11.00 | 4,243 |
| 24 Apr 20 |
10.70000 -0.20 |
11.00 | 10.64 | 10.64 | 7,282 |
| 23 Apr 20 |
10.90000 +0.28 |
10.90 | 10.54 | 10.54 | 3,066 |
| 22 Apr 20 |
10.62000 -0.18 |
10.96 | 10.54 | 10.54 | 4,071 |
| 21 Apr 20 |
10.80000 +0.04 |
11.00 | 10.64 | 11.00 | 15,766 |
| 20 Apr 20 |
10.76000 +0.12 |
11.00 | 10.52 | 11.00 | 81,276 |
| 17 Apr 20 |
10.64000 +0.44 |
11.10 | 10.14 | 10.14 | 31,244 |
| 16 Apr 20 |
10.20000 +0.12 |
10.30 | 10.02 | 10.20 | 4,128 |
| 15 Apr 20 |
10.08000 -0.24 |
10.80 | 10.00 | 10.80 | 3,772 |
| 14 Apr 20 |
10.32000 +0.08 |
10.38 | 9.96 | 10.00 | 22,581 |
| 09 Apr 20 |
10.24000 +0.00 |
10.30 | 10.08 | 10.26 | 18,310 |
| 08 Apr 20 |
10.24000 -0.34 |
10.52 | 10.24 | 10.52 | 7,002 |
| 07 Apr 20 |
10.58000 +0.06 |
11.00 | 10.54 | 10.78 | 3,576 |
| 06 Apr 20 |
10.52000 -0.08 |
10.82 | 10.50 | 10.54 | 7,261 |
| 03 Apr 20 |
10.60000 -0.40 |
11.00 | 10.60 | 11.00 | 6,793 |
| 02 Apr 20 |
11.00000 +0.42 |
11.04 | 10.32 | 10.40 | 8,357 |
| 01 Apr 20 |
10.58000 -0.42 |
11.70 | 10.08 | 11.70 | 9,739 |
| 31 Mar 20 |
11.00000 +0.80 |
11.20 | 10.18 | 10.24 | 13,791 |
| 30 Mar 20 |
10.20000 +0.18 |
10.32 | 9.95 | 10.00 | 6,649 |
| 27 Mar 20 |
10.02000 -0.12 |
10.48 | 9.86 | 10.48 | 11,216 |
| 26 Mar 20 |
10.14000 +0.28 |
10.48 | 9.71 | 10.48 | 12,247 |
| 25 Mar 20 |
9.86000 -0.14 |
10.60 | 9.73 | 10.60 | 27,236 |
| 24 Mar 20 |
10.00000 -0.20 |
10.52 | 9.75 | 10.30 | 18,396 |
| 23 Mar 20 |
10.20000 +0.10 |
10.30 | 9.26 | 9.70 | 6,550 |
| 20 Mar 20 |
10.10000 +0.50 |
10.30 | 9.80 | 10.20 | 8,306 |
| 19 Mar 20 |
9.60000 -0.19 |
10.20 | 9.49 | 10.20 | 17,418 |
| 18 Mar 20 |
9.79000 -0.37 |
10.30 | 9.64 | 10.30 | 26,759 |
| 17 Mar 20 |
10.16000 +1.24 |
10.50 | 8.96 | 8.96 | 26,232 |
| 16 Mar 20 |
8.92000 -0.67 |
9.33 | 8.20 | 9.26 | 52,855 |
| 13 Mar 20 |
9.59000 -0.02 |
10.28 | 9.57 | 9.81 | 43,182 |
| 12 Mar 20 |
9.61000 -1.25 |
10.50 | 9.61 | 10.50 | 90,032 |
| 11 Mar 20 |
10.86000 -0.44 |
11.44 | 10.86 | 11.36 | 130,843 |
| 10 Mar 20 |
11.30000 +0.38 |
11.80 | 11.10 | 11.22 | 86,998 |
| 09 Mar 20 |
10.92000 -0.48 |
11.16 | 10.66 | 10.96 | 66,014 |
| 06 Mar 20 |
11.40000 -0.40 |
11.72 | 11.24 | 11.52 | 50,155 |
| 05 Mar 20 |
11.80000 -0.16 |
12.26 | 11.64 | 12.10 | 29,097 |
| 04 Mar 20 |
11.96000 -0.34 |
12.48 | 11.78 | 12.32 | 67,614 |
| 03 Mar 20 |
12.30000 -0.20 |
12.64 | 12.30 | 12.52 | 80,026 |
| 02 Mar 20 |
12.50000 +0.14 |
12.74 | 12.10 | 12.10 | 66,067 |
| 28 Feb 20 |
12.36000 -0.36 |
13.12 | 11.94 | 13.00 | 699,779 |
| 27 Feb 20 |
12.72000 -0.22 |
12.92 | 12.72 | 12.90 | 76,213 |
| 26 Feb 20 |
12.94000 -0.10 |
13.04 | 12.34 | 12.94 | 89,940 |
| 25 Feb 20 |
13.04000 -0.32 |
13.48 | 12.70 | 13.20 | 44,390 |
| 24 Feb 20 |
13.36000 -0.26 |
13.62 | 13.16 | 13.50 | 49,716 |
| 21 Feb 20 |
13.62000 +0.10 |
13.64 | 13.46 | 13.46 | 17,586 |
| 20 Feb 20 |
13.52000 +0.00 |
13.52 | 13.50 | 13.50 | 6,041 |
| 19 Feb 20 |
13.52000 +0.02 |
13.56 | 13.52 | 13.52 | 116,138 |
| 18 Feb 20 |
13.50000 -0.06 |
13.60 | 13.50 | 13.56 | 139,172 |
| 17 Feb 20 |
13.56000 +0.00 |
13.60 | 13.54 | 13.56 | 165,953 |
| 14 Feb 20 |
13.56000 -0.02 |
13.62 | 13.54 | 13.54 | 188,051 |
| 13 Feb 20 |
13.58000 -0.02 |
13.62 | 13.50 | 13.56 | 438,836 |
| 12 Feb 20 |
13.60000 +0.00 |
13.60 | 13.52 | 13.52 | 76,719 |
| 11 Feb 20 |
13.60000 -0.02 |
13.64 | 13.54 | 13.56 | 68,788 |
| 10 Feb 20 |
13.62000 -0.04 |
13.70 | 13.60 | 13.62 | 118,458 |
| 07 Feb 20 |
13.66000 +0.00 |
13.70 | 13.62 | 13.66 | 234,323 |
| 06 Feb 20 |
13.66000 -0.08 |
13.76 | 13.66 | 13.70 | 100,582 |
| 05 Feb 20 |
13.74000 +0.06 |
13.76 | 13.66 | 13.70 | 136,018 |
| 04 Feb 20 |
13.68000 -0.04 |
13.76 | 13.66 | 13.74 | 277,520 |
| 03 Feb 20 |
13.72000 -0.04 |
13.74 | 13.66 | 13.70 | 323,705 |
| 31 Jan 20 |
13.76000 +0.06 |
13.76 | 13.66 | 13.70 | 113,217 |
| 30 Jan 20 |
13.70000 +0.04 |
13.74 | 13.64 | 13.66 | 565,666 |
| 29 Jan 20 |
13.66000 -0.04 |
13.70 | 13.66 | 13.70 | 61,645 |
| 28 Jan 20 |
13.70000 +0.04 |
13.70 | 13.62 | 13.66 | 521,586 |
| 27 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 276,921 |
| 24 Jan 20 |
13.66000 +0.00 |
13.70 | 13.56 | 13.56 | 63,793 |
| 23 Jan 20 |
13.66000 +0.00 |
13.68 | 13.62 | 13.66 | 272,600 |
| 22 Jan 20 |
13.66000 -0.02 |
13.68 | 13.66 | 13.68 | 29,804 |
| 21 Jan 20 |
13.68000 +0.02 |
13.68 | 13.66 | 13.66 | 163,159 |
| 20 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 56,908 |
| 17 Jan 20 |
13.66000 -0.02 |
13.68 | 13.62 | 13.62 | 102,360 |
| 16 Jan 20 |
13.68000 +0.00 |
13.68 | 13.66 | 13.66 | 7,025 |
| 15 Jan 20 |
13.68000 +0.02 |
13.70 | 13.66 | 13.66 | 39,143 |
| 14 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 58,304 |
| 13 Jan 20 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 231,111 |
| 10 Jan 20 |
13.66000 -0.02 |
13.68 | 13.66 | 13.66 | 14,261 |
| 09 Jan 20 |
13.68000 +0.00 |
13.68 | 13.66 | 13.66 | 29,115 |
| 08 Jan 20 |
13.68000 +0.02 |
13.70 | 13.60 | 13.60 | 54,711 |
| 07 Jan 20 |
13.66000 -0.04 |
13.76 | 13.66 | 13.70 | 15,150 |
| 06 Jan 20 |
13.70000 -0.08 |
13.76 | 13.66 | 13.66 | 10,340 |
| 03 Jan 20 |
13.78000 +0.12 |
13.80 | 13.60 | 13.66 | 28,923 |
| 02 Jan 20 |
13.66000 -0.12 |
13.76 | 13.66 | 13.66 | 17,887 |
| 31 Dec 19 |
13.78000 +0.08 |
13.80 | 13.66 | 13.66 | 10,459 |
| 30 Dec 19 |
13.70000 +0.04 |
13.70 | 13.66 | 13.66 | 28,332 |
| 27 Dec 19 |
13.66000 +0.00 |
13.72 | 13.52 | 13.54 | 75,336 |
| 24 Dec 19 |
13.66000 +0.00 |
13.68 | 13.66 | 13.66 | 3,395 |
| 23 Dec 19 |
13.66000 +0.00 |
13.70 | 13.58 | 13.64 | 46,562 |
| 20 Dec 19 |
13.66000 -0.20 |
13.88 | 13.66 | 13.86 | 76,341 |
| 19 Dec 19 |
13.86000 +0.20 |
13.86 | 13.66 | 13.66 | 63,491 |
| 18 Dec 19 |
13.66000 -0.02 |
13.68 | 13.62 | 13.62 | 56,821 |
| 17 Dec 19 |
13.68000 +0.06 |
13.68 | 13.60 | 13.62 | 109,792 |
| 16 Dec 19 |
13.62000 -0.04 |
13.64 | 13.54 | 13.56 | 90,370 |
| 13 Dec 19 |
13.66000 +0.04 |
13.68 | 13.60 | 13.60 | 63,148 |
| 12 Dec 19 |
13.62000 -0.04 |
13.66 | 13.54 | 13.54 | 86,405 |
| 11 Dec 19 |
13.66000 +1.56 |
13.70 | 13.50 | 13.64 | 1,342,609 |
| 06 Dec 19 |
12.10000 +0.40 |
12.10 | 11.62 | 11.72 | 47,151 |
| 05 Dec 19 |
11.70000 +0.50 |
11.72 | 11.38 | 11.40 | 74,684 |
| 04 Dec 19 |
11.20000 +0.16 |
11.20 | 11.00 | 11.04 | 92,471 |
| 03 Dec 19 |
11.04000 -0.10 |
11.14 | 10.92 | 11.14 | 24,308 |
| 02 Dec 19 |
11.14000 -0.08 |
11.22 | 11.14 | 11.20 | 15,156 |
| 29 Nov 19 |
11.22000 +0.00 |
11.24 | 11.12 | 11.22 | 26,297 |
| 28 Nov 19 |
11.22000 +0.16 |
11.24 | 11.10 | 11.10 | 14,701 |
| 27 Nov 19 |
11.06000 -0.28 |
11.42 | 11.06 | 11.34 | 38,740 |
| 26 Nov 19 |
11.34000 +0.42 |
11.34 | 10.80 | 10.88 | 111,553 |
| 25 Nov 19 |
10.92000 +0.30 |
10.92 | 10.60 | 10.62 | 94,864 |
| 22 Nov 19 |
10.62000 +0.28 |
10.78 | 10.34 | 10.34 | 30,961 |
| 21 Nov 19 |
10.34000 +0.00 |
10.38 | 10.24 | 10.34 | 5,107 |
| 20 Nov 19 |
10.34000 +0.20 |
10.34 | 10.10 | 10.16 | 7,349 |
| 19 Nov 19 |
10.14000 -0.20 |
10.40 | 10.08 | 10.34 | 31,878 |
| 18 Nov 19 |
10.34000 -0.06 |
10.42 | 10.30 | 10.40 | 22,347 |
| 15 Nov 19 |
10.40000 +0.08 |
10.46 | 10.30 | 10.32 | 12,201 |
| 14 Nov 19 |
10.32000 +0.02 |
10.36 | 10.26 | 10.30 | 7,576 |
| 13 Nov 19 |
10.30000 +0.00 |
10.32 | 10.24 | 10.28 | 7,102 |
| 12 Nov 19 |
10.30000 -0.14 |
10.44 | 10.28 | 10.42 | 4,327 |
| 11 Nov 19 |
10.44000 +0.14 |
10.44 | 10.32 | 10.32 | 6,294 |
| 08 Nov 19 |
10.30000 +0.00 |
10.30 | 10.20 | 10.20 | 10,230 |
| 07 Nov 19 |
10.30000 +0.14 |
10.34 | 10.14 | 10.16 | 13,140 |
| 06 Nov 19 |
10.16000 -0.22 |
10.42 | 10.10 | 10.38 | 27,885 |
| 05 Nov 19 |
10.38000 -0.12 |
10.52 | 10.36 | 10.50 | 7,059 |
| 04 Nov 19 |
10.50000 +0.20 |
10.54 | 10.16 | 10.16 | 46,858 |
| 01 Nov 19 |
10.30000 +0.12 |
10.38 | 10.18 | 10.20 | 4,204 |
| 31 Oct 19 |
10.18000 -0.04 |
10.26 | 10.18 | 10.26 | 6,252 |
| 30 Oct 19 |
10.22000 -0.12 |
10.36 | 10.18 | 10.34 | 14,681 |
| 29 Oct 19 |
10.34000 -0.04 |
10.38 | 10.30 | 10.38 | 4,593 |
| 28 Oct 19 |
10.38000 +0.16 |
10.40 | 10.22 | 10.22 | 8,761 |
| 25 Oct 19 |
10.22000 -0.18 |
10.42 | 10.08 | 10.40 | 9,893 |
| 24 Oct 19 |
10.40000 -0.08 |
10.56 | 10.30 | 10.50 | 14,471 |
| 23 Oct 19 |
10.48000 -0.18 |
10.78 | 10.48 | 10.78 | 23,128 |
| 22 Oct 19 |
10.66000 +0.20 |
10.66 | 10.46 | 10.48 | 10,595 |
| 21 Oct 19 |
10.46000 +0.02 |
10.48 | 10.42 | 10.44 | 12,125 |
| 18 Oct 19 |
10.44000 +0.16 |
10.46 | 10.28 | 10.30 | 7,915 |
| 17 Oct 19 |
10.28000 -0.02 |
10.32 | 10.26 | 10.30 | 6,072 |
| 16 Oct 19 |
10.30000 +0.04 |
10.36 | 10.20 | 10.28 | 12,980 |
| 15 Oct 19 |
10.26000 +0.16 |
10.28 | 10.06 | 10.10 | 24,416 |
| 14 Oct 19 |
10.10000 +0.02 |
10.10 | 9.97 | 10.02 | 10,282 |
| 11 Oct 19 |
10.08000 +0.21 |
10.08 | 9.88 | 9.88 | 34,780 |
| 10 Oct 19 |
9.87000 -0.13 |
10.00 | 9.81 | 10.00 | 20,797 |
| 09 Oct 19 |
10.00000 +0.00 |
10.06 | 9.99 | 10.06 | 8,166 |
| 08 Oct 19 |
10.00000 -0.16 |
10.18 | 9.98 | 10.16 | 15,572 |
| 07 Oct 19 |
10.16000 +0.04 |
10.16 | 10.10 | 10.16 | 12,932 |
| 04 Oct 19 |
10.12000 -0.04 |
10.16 | 10.12 | 10.16 | 3,514 |
| 03 Oct 19 |
10.16000 +0.06 |
10.24 | 10.10 | 10.10 | 12,095 |
| 02 Oct 19 |
10.10000 -0.16 |
10.26 | 10.10 | 10.26 | 14,142 |
| 01 Oct 19 |
10.26000 -0.02 |
10.32 | 10.26 | 10.28 | 11,143 |
| 30 Sep 19 |
10.28000 -0.18 |
10.46 | 10.26 | 10.46 | 13,351 |
| 27 Sep 19 |
10.46000 +0.16 |
10.46 | 10.30 | 10.30 | 12,218 |
| 26 Sep 19 |
10.30000 -0.12 |
10.44 | 10.30 | 10.42 | 10,628 |
| 25 Sep 19 |
10.42000 -0.06 |
10.50 | 10.40 | 10.48 | 4,733 |
| 24 Sep 19 |
10.48000 +0.06 |
10.56 | 10.42 | 10.42 | 4,655 |
| 23 Sep 19 |
10.42000 -0.20 |
10.60 | 10.42 | 10.56 | 7,300 |
| 20 Sep 19 |
10.62000 -0.30 |
10.92 | 10.62 | 10.90 | 16,637 |
| 19 Sep 19 |
10.92000 +0.40 |
10.94 | 10.52 | 10.52 | 22,202 |
| 18 Sep 19 |
10.52000 -0.38 |
10.90 | 10.52 | 10.90 | 11,702 |
| 17 Sep 19 |
10.90000 +0.26 |
10.90 | 10.64 | 10.64 | 10,284 |
| 16 Sep 19 |
10.64000 +0.00 |
10.70 | 10.62 | 10.66 | 12,758 |
| 13 Sep 19 |
10.64000 +0.10 |
10.68 | 10.50 | 10.54 | 9,413 |
| 12 Sep 19 |
10.54000 +0.18 |
10.54 | 10.26 | 10.36 | 20,986 |
| 11 Sep 19 |
10.36000 +0.14 |
10.36 | 10.10 | 10.22 | 14,334 |
| 10 Sep 19 |
10.22000 -0.10 |
10.34 | 10.22 | 10.34 | 6,449 |
| 09 Sep 19 |
10.32000 -0.14 |
10.38 | 10.28 | 10.36 | 6,838 |
| 06 Sep 19 |
10.46000 -0.18 |
10.66 | 10.28 | 10.64 | 6,477 |
| 05 Sep 19 |
10.64000 +0.16 |
10.66 | 10.50 | 10.50 | 12,193 |
| 04 Sep 19 |
10.48000 -0.22 |
10.74 | 10.46 | 10.72 | 11,661 |
| 03 Sep 19 |
10.70000 +0.02 |
10.72 | 10.66 | 10.68 | 4,698 |
| 02 Sep 19 |
10.68000 -0.16 |
10.80 | 10.64 | 10.80 | 15,660 |
| 30 Aug 19 |
10.84000 +0.10 |
10.94 | 10.66 | 10.74 | 29,708 |
| 29 Aug 19 |
10.74000 +0.14 |
10.80 | 10.56 | 10.56 | 6,692 |
| 28 Aug 19 |
10.60000 -0.04 |
10.70 | 10.58 | 10.64 | 5,966 |
| 27 Aug 19 |
10.64000 -0.08 |
10.72 | 10.48 | 10.72 | 8,688 |
| 26 Aug 19 |
10.72000 +0.12 |
10.72 | 10.30 | 10.58 | 15,312 |
| 23 Aug 19 |
10.60000 -0.14 |
10.80 | 10.60 | 10.74 | 3,203 |
| 22 Aug 19 |
10.74000 +0.02 |
10.78 | 10.58 | 10.74 | 10,880 |
| 21 Aug 19 |
10.72000 -0.14 |
10.86 | 10.58 | 10.86 | 7,009 |
| 20 Aug 19 |
10.86000 +0.00 |
10.92 | 10.86 | 10.88 | 11,306 |
| 19 Aug 19 |
10.86000 +0.16 |
10.98 | 10.70 | 10.70 | 23,838 |
| 16 Aug 19 |
10.70000 +0.00 |
10.78 | 10.64 | 10.76 | 11,145 |
| 15 Aug 19 |
10.70000 +0.02 |
10.76 | 10.58 | 10.72 | 20,346 |
| 14 Aug 19 |
10.68000 +0.14 |
10.80 | 10.50 | 10.56 | 73,075 |
| 13 Aug 19 |
10.54000 +0.14 |
10.54 | 10.36 | 10.40 | 16,503 |
| 12 Aug 19 |
10.40000 +0.10 |
10.46 | 10.36 | 10.36 | 11,079 |
| 09 Aug 19 |
10.30000 -0.14 |
10.48 | 10.22 | 10.48 | 6,519 |
| 08 Aug 19 |
10.44000 +0.14 |
10.50 | 10.28 | 10.30 | 18,136 |
| 07 Aug 19 |
10.30000 +0.04 |
10.32 | 10.22 | 10.26 | 25,028 |
| 06 Aug 19 |
10.26000 +0.22 |
10.32 | 10.04 | 10.04 | 17,912 |
| 05 Aug 19 |
10.04000 -0.34 |
10.36 | 10.02 | 10.34 | 18,699 |
| 02 Aug 19 |
10.38000 +0.04 |
10.50 | 10.26 | 10.32 | 17,800 |
| 01 Aug 19 |
10.34000 -0.04 |
10.46 | 10.10 | 10.40 | 33,135 |
| 31 Jul 19 |
10.38000 -0.02 |
10.42 | 10.28 | 10.32 | 10,758 |
| 30 Jul 19 |
10.40000 -0.24 |
10.74 | 10.36 | 10.74 | 18,663 |
| 29 Jul 19 |
10.64000 -0.20 |
10.80 | 10.54 | 10.72 | 22,071 |
| 26 Jul 19 |
10.84000 +0.02 |
10.84 | 10.66 | 10.66 | 17,769 |
| 25 Jul 19 |
10.82000 +0.70 |
10.84 | 10.26 | 10.36 | 128,018 |
| 24 Jul 19 |
10.12000 +0.02 |
10.12 | 10.00 | 10.06 | 17,613 |
| 23 Jul 19 |
10.10000 +0.15 |
10.26 | 9.95 | 9.95 | 10,387 |
| 22 Jul 19 |
9.95000 +0.37 |
10.06 | 9.59 | 9.59 | 17,089 |
| 19 Jul 19 |
9.58000 -0.26 |
9.99 | 9.55 | 9.95 | 28,478 |
| 18 Jul 19 |
9.84000 -0.32 |
10.16 | 9.81 | 10.16 | 37,598 |
| 17 Jul 19 |
10.16000 -0.04 |
10.22 | 10.16 | 10.20 | 12,821 |
| 16 Jul 19 |
10.20000 +0.00 |
10.28 | 10.12 | 10.26 | 7,798 |
| 15 Jul 19 |
10.20000 -0.10 |
10.36 | 10.20 | 10.30 | 6,117 |
| 12 Jul 19 |
10.30000 -0.08 |
10.38 | 10.26 | 10.38 | 1,046 |
| 11 Jul 19 |
10.38000 +0.02 |
10.42 | 10.14 | 10.36 | 48,373 |
| 10 Jul 19 |
10.36000 +0.24 |
10.38 | 10.26 | 10.26 | 35,729 |
| 09 Jul 19 |
10.12000 -0.28 |
10.38 | 10.10 | 10.36 | 12,215 |
| 08 Jul 19 |
10.40000 -0.22 |
10.60 | 10.36 | 10.50 | 17,168 |
| 05 Jul 19 |
10.62000 +0.20 |
10.74 | 10.40 | 10.42 | 26,985 |
| 04 Jul 19 |
10.42000 +0.10 |
10.46 | 10.32 | 10.32 | 4,767 |
| 03 Jul 19 |
10.32000 +0.02 |
10.34 | 10.24 | 10.30 | 18,489 |
| 02 Jul 19 |
10.30000 +0.06 |
10.30 | 10.22 | 10.24 | 10,190 |
| 01 Jul 19 |
10.24000 -0.06 |
10.28 | 10.22 | 10.22 | 5,723 |
| 28 Jun 19 |
10.30000 +0.16 |
10.30 | 10.14 | 10.16 | 4,854 |
| 27 Jun 19 |
10.14000 -0.12 |
10.30 | 10.00 | 10.26 | 17,945 |
| 26 Jun 19 |
10.26000 +0.08 |
10.26 | 10.18 | 10.20 | 5,828 |
| 25 Jun 19 |
10.18000 -0.02 |
10.24 | 10.18 | 10.20 | 8,391 |
| 24 Jun 19 |
10.20000 -0.16 |
10.38 | 10.12 | 10.36 | 7,937 |
| 21 Jun 19 |
10.36000 +0.06 |
10.56 | 10.32 | 10.32 | 55,384 |
| 20 Jun 19 |
10.30000 +0.28 |
10.32 | 10.00 | 10.04 | 26,013 |
| 19 Jun 19 |
10.02000 -0.02 |
10.12 | 9.98 | 10.04 | 362,790 |
| 18 Jun 19 |
10.04000 -0.32 |
10.42 | 10.00 | 10.38 | 32,692 |
| 17 Jun 19 |
10.36000 -0.18 |
10.90 | 10.22 | 10.54 | 41,297 |
| 14 Jun 19 |
10.54000 +0.36 |
10.72 | 10.18 | 10.18 | 52,570 |
| 13 Jun 19 |
10.18000 +0.20 |
10.26 | 9.90 | 9.98 | 27,222 |
| 12 Jun 19 |
9.98000 +0.00 |
10.00 | 9.97 | 9.97 | 16,308 |
| 11 Jun 19 |
9.98000 -0.02 |
10.00 | 9.96 | 9.97 | 20,835 |
| 10 Jun 19 |
10.00000 +0.00 |
10.00 | 9.96 | 9.98 | 3,649 |
| 07 Jun 19 |
10.00000 -0.14 |
10.16 | 9.99 | 10.14 | 21,861 |
| 06 Jun 19 |
10.14000 -0.10 |
10.26 | 10.12 | 10.26 | 5,012 |
| 05 Jun 19 |
10.24000 +0.02 |
10.24 | 10.18 | 10.24 | 3,086 |
| 04 Jun 19 |
10.22000 -0.02 |
10.28 | 10.18 | 10.24 | 4,259 |
| 03 Jun 19 |
10.24000 +0.08 |
10.28 | 10.16 | 10.28 | 38,264 |
| 31 May 19 |
10.16000 -0.10 |
10.34 | 10.14 | 10.26 | 14,015 |
| 30 May 19 |
10.26000 +0.02 |
10.28 | 10.20 | 10.24 | 4,705 |
| 29 May 19 |
10.24000 -0.06 |
10.30 | 10.18 | 10.30 | 14,698 |
| 28 May 19 |
10.30000 +0.08 |
10.30 | 10.16 | 10.22 | 21,517 |
| 27 May 19 |
10.22000 +0.02 |
10.22 | 10.14 | 10.20 | 21,396 |
| 24 May 19 |
10.20000 +0.08 |
10.20 | 10.02 | 10.12 | 5,768 |
| 23 May 19 |
10.12000 -0.08 |
10.22 | 10.08 | 10.22 | 21,209 |
| 22 May 19 |
10.20000 +0.04 |
10.22 | 10.12 | 10.18 | 9,092 |
| 21 May 19 |
10.16000 +0.12 |
10.22 | 10.10 | 10.10 | 14,324 |
| 20 May 19 |
10.04000 -0.02 |
10.04 | 9.95 | 10.00 | 3,931 |
| 17 May 19 |
10.06000 +0.09 |
10.14 | 9.92 | 9.94 | 4,840 |
| 16 May 19 |
9.97000 +0.41 |
9.97 | 9.63 | 9.63 | 7,999 |
| 15 May 19 |
9.56000 +0.03 |
9.58 | 9.42 | 9.58 | 64,665 |
| 14 May 19 |
9.53000 +0.04 |
9.58 | 9.49 | 9.50 | 4,044 |
| 13 May 19 |
9.49000 -0.04 |
9.57 | 9.49 | 9.55 | 6,788 |
| 10 May 19 |
9.53000 -0.21 |
9.82 | 9.53 | 9.78 | 11,158 |
| 09 May 19 |
9.74000 -0.24 |
10.04 | 9.68 | 10.04 | 10,234 |
| 08 May 19 |
9.98000 -0.12 |
10.10 | 9.98 | 10.10 | 2,771 |
| 07 May 19 |
10.10000 +0.08 |
10.32 | 9.99 | 10.06 | 23,750 |
| 06 May 19 |
10.02000 -0.26 |
10.34 | 9.97 | 10.30 | 14,266 |
| 03 May 19 |
10.28000 +0.04 |
10.28 | 10.20 | 10.28 | 10,046 |
| 02 May 19 |
10.24000 +0.08 |
10.28 | 10.18 | 10.20 | 6,370 |
| 30 Apr 19 |
10.16000 +0.16 |
10.16 | 10.06 | 10.08 | 2,359 |
| 29 Apr 19 |
10.00000 -0.14 |
10.14 | 9.98 | 10.14 | 4,873 |
| 26 Apr 19 |
10.14000 +0.06 |
10.22 | 10.02 | 10.10 | 7,837 |
| 25 Apr 19 |
10.08000 +0.08 |
10.16 | 9.99 | 10.00 | 5,214 |
| 24 Apr 19 |
10.00000 -0.08 |
10.08 | 10.00 | 10.08 | 4,836 |
| 23 Apr 19 |
10.08000 -0.02 |
10.14 | 10.00 | 10.10 | 5,736 |
| 18 Apr 19 |
10.10000 +0.08 |
10.16 | 10.02 | 10.02 | 11,803 |
| 17 Apr 19 |
10.02000 -0.14 |
10.20 | 10.00 | 10.06 | 7,101 |
| 16 Apr 19 |
10.16000 -0.04 |
10.28 | 10.16 | 10.20 | 6,511 |
| 15 Apr 19 |
10.20000 -0.20 |
10.42 | 10.20 | 10.38 | 15,063 |
| 12 Apr 19 |
10.40000 +0.28 |
10.44 | 10.12 | 10.14 | 19,202 |
| 11 Apr 19 |
10.12000 +0.12 |
10.44 | 10.02 | 10.02 | 25,188 |
| 10 Apr 19 |
10.00000 +0.13 |
10.08 | 9.87 | 9.87 | 12,317 |
| 09 Apr 19 |
9.87000 +0.21 |
9.87 | 9.63 | 9.66 | 10,797 |
| 08 Apr 19 |
9.66000 +0.10 |
9.66 | 9.54 | 9.54 | 10,953 |
| 05 Apr 19 |
9.56000 +0.13 |
9.61 | 9.41 | 9.43 | 8,679 |
| 04 Apr 19 |
9.43000 -0.08 |
9.61 | 9.43 | 9.60 | 13,382 |
| 03 Apr 19 |
9.51000 -0.20 |
9.71 | 9.51 | 9.71 | 6,788 |
| 02 Apr 19 |
9.71000 -0.07 |
9.78 | 9.67 | 9.75 | 8,956 |
| 01 Apr 19 |
9.78000 +0.37 |
9.78 | 9.36 | 9.40 | 22,415 |
| 29 Mar 19 |
9.41000 -0.26 |
9.68 | 9.41 | 9.68 | 15,189 |
| 28 Mar 19 |
9.67000 +0.06 |
9.67 | 9.53 | 9.53 | 9,137 |
| 27 Mar 19 |
9.61000 +0.03 |
9.61 | 9.54 | 9.58 | 9,805 |
| 26 Mar 19 |
9.58000 -0.13 |
9.72 | 9.40 | 9.72 | 39,601 |
| 25 Mar 19 |
9.71000 -0.23 |
9.89 | 9.32 | 9.89 | 38,858 |
| 22 Mar 19 |
9.94000 -0.08 |
10.02 | 9.92 | 10.00 | 34,176 |
| 21 Mar 19 |
10.02000 -0.02 |
10.06 | 9.94 | 10.04 | 31,838 |
| 20 Mar 19 |
10.04000 -0.18 |
10.24 | 9.93 | 10.22 | 26,171 |
| 19 Mar 19 |
10.22000 +0.12 |
10.22 | 10.08 | 10.10 | 4,492 |
| 18 Mar 19 |
10.10000 +0.11 |
10.14 | 9.98 | 9.98 | 12,119 |
| 15 Mar 19 |
9.99000 -0.03 |
10.02 | 9.94 | 10.00 | 8,607 |
| 14 Mar 19 |
10.02000 -0.02 |
10.04 | 10.00 | 10.04 | 8,571 |
| 13 Mar 19 |
10.04000 +0.00 |
10.04 | 10.00 | 10.04 | 3,906 |
| 12 Mar 19 |
10.04000 -0.02 |
10.06 | 10.00 | 10.06 | 1,836 |
| 11 Mar 19 |
10.06000 -0.10 |
10.18 | 10.00 | 10.18 | 12,197 |
| 08 Mar 19 |
10.16000 -0.12 |
10.22 | 10.02 | 10.22 | 3,231 |
| 07 Mar 19 |
10.28000 +0.22 |
10.28 | 10.02 | 10.08 | 5,882 |
| 06 Mar 19 |
10.06000 -0.10 |
10.16 | 10.00 | 10.16 | 6,735 |
| 05 Mar 19 |
10.16000 -0.08 |
10.24 | 10.06 | 10.16 | 4,353 |
| 04 Mar 19 |
10.24000 +0.00 |
10.32 | 10.20 | 10.24 | 15,560 |
| 01 Mar 19 |
10.24000 +0.14 |
10.24 | 10.10 | 10.10 | 8,973 |
| 28 Feb 19 |
10.10000 +0.06 |
10.14 | 10.00 | 10.04 | 24,342 |
| 27 Feb 19 |
10.04000 +0.02 |
10.06 | 10.02 | 10.02 | 2,283 |
| 26 Feb 19 |
10.02000 -0.16 |
10.18 | 9.93 | 10.18 | 19,158 |
| 25 Feb 19 |
10.18000 +0.02 |
10.26 | 10.06 | 10.08 | 15,333 |
| 22 Feb 19 |
10.16000 -0.14 |
10.34 | 10.04 | 10.30 | 15,512 |
| 21 Feb 19 |
10.30000 -0.24 |
10.58 | 10.26 | 10.56 | 18,052 |
| 20 Feb 19 |
10.54000 -0.04 |
10.56 | 10.44 | 10.52 | 22,530 |
| 19 Feb 19 |
10.58000 +0.12 |
10.68 | 10.42 | 10.56 | 7,782 |
| 18 Feb 19 |
10.46000 +0.26 |
10.46 | 10.18 | 10.18 | 11,116 |
| 15 Feb 19 |
10.20000 +0.04 |
10.26 | 10.16 | 10.16 | 9,553 |
| 14 Feb 19 |
10.16000 -0.04 |
10.30 | 10.14 | 10.20 | 24,695 |
| 13 Feb 19 |
10.20000 +0.00 |
10.28 | 10.18 | 10.20 | 3,772 |
| 12 Feb 19 |
10.20000 +0.02 |
10.22 | 10.16 | 10.18 | 8,926 |
| 11 Feb 19 |
10.18000 +0.12 |
10.34 | 10.08 | 10.08 | 9,126 |
| 08 Feb 19 |
10.06000 -0.28 |
10.36 | 10.02 | 10.36 | 10,404 |
| 07 Feb 19 |
10.34000 +0.40 |
10.40 | 10.08 | 10.08 | 19,945 |
| 06 Feb 19 |
9.94000 -0.58 |
10.60 | 9.93 | 10.52 | 35,310 |
| 05 Feb 19 |
10.52000 -0.14 |
10.70 | 10.44 | 10.70 | 10,952 |
| 04 Feb 19 |
10.66000 +0.06 |
10.78 | 10.60 | 10.60 | 7,165 |
| 01 Feb 19 |
10.60000 -0.30 |
10.92 | 10.60 | 10.92 | 17,794 |
| 31 Jan 19 |
10.90000 +0.22 |
10.94 | 10.70 | 10.70 | 29,415 |
| 30 Jan 19 |
10.68000 +0.14 |
10.80 | 10.56 | 10.62 | 65,610 |
| 29 Jan 19 |
10.54000 +0.00 |
10.60 | 10.52 | 10.58 | 19,895 |
| 28 Jan 19 |
10.54000 +0.20 |
10.96 | 10.46 | 10.46 | 52,171 |
| 25 Jan 19 |
10.34000 -0.04 |
10.80 | 10.14 | 10.40 | 64,413 |
| 24 Jan 19 |
10.38000 +0.10 |
10.40 | 10.24 | 10.32 | 10,272 |
| 23 Jan 19 |
10.28000 -0.02 |
10.36 | 10.10 | 10.24 | 28,476 |
| 22 Jan 19 |
10.30000 +0.35 |
10.50 | 10.20 | 10.20 | 39,916 |
| 21 Jan 19 |
9.95000 +0.07 |
9.98 | 9.90 | 9.90 | 10,235 |
| 18 Jan 19 |
9.88000 +0.00 |
9.90 | 9.82 | 9.88 | 10,537 |
| 17 Jan 19 |
9.88000 -0.05 |
9.95 | 9.79 | 9.94 | 22,275 |
| 16 Jan 19 |
9.93000 +0.18 |
10.00 | 9.75 | 9.75 | 8,484 |
| 15 Jan 19 |
9.75000 -0.02 |
9.77 | 9.55 | 9.77 | 21,072 |
| 14 Jan 19 |
9.77000 -0.10 |
9.93 | 9.71 | 9.93 | 14,228 |
| 11 Jan 19 |
9.87000 +0.21 |
10.00 | 9.66 | 9.67 | 19,212 |
| 10 Jan 19 |
9.66000 +0.00 |
9.67 | 9.48 | 9.67 | 10,446 |
| 09 Jan 19 |
9.66000 -0.11 |
9.80 | 9.48 | 9.77 | 20,449 |
| 08 Jan 19 |
9.77000 +0.60 |
9.93 | 9.20 | 9.20 | 33,383 |
| 07 Jan 19 |
9.17000 +0.28 |
9.17 | 8.91 | 8.91 | 8,964 |
| 04 Jan 19 |
8.89000 +0.26 |
8.96 | 8.63 | 8.63 | 10,730 |
| 03 Jan 19 |
8.63000 -0.10 |
8.74 | 8.62 | 8.73 | 13,442 |
| 02 Jan 19 |
8.73000 +0.01 |
8.83 | 8.58 | 8.72 | 8,562 |
| 31 Dec 18 |
8.72000 +0.14 |
8.88 | 8.60 | 8.60 | 4,951 |
| 28 Dec 18 |
8.58000 +0.38 |
8.73 | 8.25 | 8.25 | 13,577 |
| 27 Dec 18 |
8.20000 -0.05 |
8.30 | 8.20 | 8.27 | 14,962 |
| 24 Dec 18 |
8.25000 -0.01 |
8.32 | 8.20 | 8.26 | 7,904 |
| 21 Dec 18 |
8.26000 -0.27 |
8.47 | 8.23 | 8.47 | 20,961 |
| 20 Dec 18 |
8.53000 -0.17 |
8.85 | 8.48 | 8.65 | 42,598 |
| 19 Dec 18 |
8.70000 -0.17 |
8.90 | 8.67 | 8.87 | 20,549 |
| 18 Dec 18 |
8.87000 -0.11 |
8.98 | 8.80 | 8.98 | 24,603 |
| 17 Dec 18 |
8.98000 -0.01 |
9.14 | 8.86 | 9.14 | 26,376 |
| 14 Dec 18 |
8.99000 -0.11 |
9.11 | 8.95 | 9.10 | 22,386 |
| 13 Dec 18 |
9.10000 -0.08 |
9.18 | 9.00 | 9.18 | 29,613 |
| 12 Dec 18 |
9.18000 +0.55 |
9.19 | 8.63 | 8.64 | 94,953 |
| 11 Dec 18 |
8.63000 +0.05 |
8.73 | 8.57 | 8.58 | 18,154 |
| 10 Dec 18 |
8.58000 -0.11 |
8.67 | 8.50 | 8.50 | 22,796 |
| 07 Dec 18 |
8.69000 +0.54 |
8.69 | 8.20 | 8.20 | 20,769 |
| 06 Dec 18 |
8.15000 -0.70 |
8.87 | 8.13 | 8.86 | 60,717 |
| 05 Dec 18 |
8.85000 -0.16 |
8.88 | 8.81 | 8.85 | 16,765 |
| 04 Dec 18 |
9.01000 -0.18 |
9.20 | 8.76 | 9.19 | 17,320 |
| 03 Dec 18 |
9.19000 +0.12 |
9.21 | 9.01 | 9.14 | 16,863 |
| 30 Nov 18 |
9.07000 +0.37 |
9.07 | 8.65 | 8.70 | 52,565 |
| 29 Nov 18 |
8.70000 +0.37 |
8.70 | 8.33 | 8.33 | 14,846 |
| 28 Nov 18 |
8.33000 +0.03 |
8.33 | 8.30 | 8.30 | 5,231 |
| 27 Nov 18 |
8.30000 -0.01 |
8.35 | 8.29 | 8.31 | 7,028 |
| 26 Nov 18 |
8.31000 +0.00 |
8.32 | 8.28 | 8.29 | 5,323 |
| 23 Nov 18 |
8.31000 +0.08 |
8.39 | 8.18 | 8.19 | 11,050 |
| 22 Nov 18 |
8.23000 -0.07 |
8.31 | 8.15 | 8.30 | 21,460 |
| 21 Nov 18 |
8.30000 -0.04 |
8.38 | 8.22 | 8.36 | 14,381 |
| 20 Nov 18 |
8.34000 -0.11 |
8.46 | 8.25 | 8.45 | 40,319 |
| 19 Nov 18 |
8.45000 +0.08 |
8.49 | 8.35 | 8.37 | 14,211 |
| 16 Nov 18 |
8.37000 +0.10 |
8.40 | 8.26 | 8.26 | 56,638 |
| 15 Nov 18 |
8.27000 -0.13 |
8.41 | 8.18 | 8.40 | 31,899 |
| 14 Nov 18 |
8.40000 +0.01 |
8.40 | 8.34 | 8.39 | 7,435 |
| 13 Nov 18 |
8.39000 +0.05 |
8.40 | 8.23 | 8.35 | 9,287 |
| 12 Nov 18 |
8.34000 -0.18 |
8.64 | 8.30 | 8.52 | 18,973 |
| 09 Nov 18 |
8.52000 -0.05 |
8.61 | 8.50 | 8.59 | 4,970 |
| 08 Nov 18 |
8.57000 +0.15 |
8.64 | 8.41 | 8.41 | 10,886 |
| 07 Nov 18 |
8.42000 +0.07 |
8.42 | 8.35 | 8.35 | 13,034 |
| 06 Nov 18 |
8.35000 -0.30 |
8.59 | 8.06 | 8.59 | 94,719 |
| 05 Nov 18 |
8.65000 -0.09 |
8.83 | 8.64 | 8.74 | 9,211 |
| 02 Nov 18 |
8.74000 -0.23 |
9.04 | 8.71 | 9.00 | 16,573 |
| 01 Nov 18 |
8.97000 +0.03 |
9.00 | 8.94 | 9.00 | 8,156 |
| 31 Oct 18 |
8.94000 +0.31 |
9.08 | 8.69 | 8.69 | 13,001 |
| 30 Oct 18 |
8.63000 +0.08 |
8.80 | 8.54 | 8.54 | 6,718 |
| 29 Oct 18 |
8.55000 +0.05 |
8.61 | 8.16 | 8.50 | 32,322 |
| 26 Oct 18 |
8.50000 -0.13 |
8.64 | 8.40 | 8.64 | 37,711 |
| 25 Oct 18 |
8.63000 -0.01 |
8.69 | 8.34 | 8.55 | 20,849 |
| 24 Oct 18 |
8.64000 -0.20 |
8.85 | 8.60 | 8.82 | 18,236 |
| 23 Oct 18 |
8.84000 -0.20 |
9.11 | 8.84 | 9.02 | 38,909 |
| 22 Oct 18 |
9.04000 +0.02 |
9.15 | 9.04 | 9.04 | 14,598 |
| 19 Oct 18 |
9.02000 -0.26 |
9.28 | 9.02 | 9.25 | 25,174 |
| 18 Oct 18 |
9.28000 +0.01 |
9.34 | 9.25 | 9.29 | 11,037 |
| 17 Oct 18 |
9.27000 -0.11 |
9.48 | 9.24 | 9.48 | 14,456 |
| 16 Oct 18 |
9.38000 +0.28 |
9.38 | 9.08 | 9.08 | 16,834 |
| 15 Oct 18 |
9.10000 +0.08 |
9.15 | 8.96 | 9.04 | 31,530 |
| 12 Oct 18 |
9.02000 +0.14 |
9.25 | 8.92 | 8.92 | 55,435 |
| 11 Oct 18 |
8.88000 -0.32 |
8.99 | 8.30 | 8.83 | 52,753 |
| 10 Oct 18 |
9.20000 -0.65 |
9.85 | 9.20 | 9.80 | 33,045 |
| 09 Oct 18 |
9.85000 -0.25 |
10.18 | 9.65 | 10.12 | 27,530 |
| 08 Oct 18 |
10.10000 -0.84 |
10.80 | 10.08 | 10.72 | 22,807 |
| 05 Oct 18 |
10.94000 -0.32 |
11.30 | 10.46 | 11.28 | 26,420 |
| 04 Oct 18 |
11.26000 -0.06 |
11.32 | 11.24 | 11.32 | 25,787 |
| 03 Oct 18 |
11.32000 +0.04 |
11.42 | 11.30 | 11.42 | 10,743 |
| 02 Oct 18 |
11.28000 +0.06 |
11.32 | 11.20 | 11.22 | 31,140 |
| 01 Oct 18 |
11.22000 +0.12 |
11.38 | 11.08 | 11.10 | 35,601 |
| 28 Sep 18 |
11.10000 -0.06 |
11.40 | 11.10 | 11.18 | 25,260 |
| 27 Sep 18 |
11.16000 +0.04 |
11.16 | 11.02 | 11.12 | 14,847 |
| 26 Sep 18 |
11.12000 +0.14 |
11.12 | 10.96 | 10.98 | 14,018 |
| 25 Sep 18 |
10.98000 +0.08 |
11.06 | 10.86 | 10.90 | 8,839 |
| 24 Sep 18 |
10.90000 -0.20 |
11.08 | 10.80 | 11.08 | 11,267 |
| 21 Sep 18 |
11.10000 +0.16 |
11.12 | 10.84 | 10.94 | 36,592 |
| 20 Sep 18 |
10.94000 +0.10 |
10.96 | 10.84 | 10.90 | 8,644 |
| 19 Sep 18 |
10.84000 +0.14 |
10.84 | 10.72 | 10.74 | 17,971 |
| 18 Sep 18 |
10.70000 +0.00 |
10.74 | 10.62 | 10.62 | 15,354 |
| 17 Sep 18 |
10.70000 +0.00 |
10.74 | 10.70 | 10.70 | 3,036 |
| 14 Sep 18 |
10.70000 -0.02 |
10.78 | 10.70 | 10.72 | 30,962 |
| 13 Sep 18 |
10.72000 +0.02 |
10.76 | 10.58 | 10.58 | 21,439 |
| 12 Sep 18 |
10.70000 +0.04 |
10.72 | 10.66 | 10.66 | 6,548 |
| 11 Sep 18 |
10.66000 -0.04 |
10.72 | 10.64 | 10.64 | 5,462 |
| 10 Sep 18 |
10.70000 +0.04 |
10.76 | 10.64 | 10.64 | 26,910 |
| 07 Sep 18 |
10.66000 +0.16 |
10.70 | 10.52 | 10.52 | 12,870 |
| 06 Sep 18 |
10.50000 +0.00 |
10.80 | 10.44 | 10.50 | 28,287 |
| 05 Sep 18 |
10.50000 +0.18 |
10.50 | 10.26 | 10.32 | 102,609 |
| 04 Sep 18 |
10.32000 +0.12 |
10.36 | 10.18 | 10.20 | 22,177 |
| 03 Sep 18 |
10.20000 +0.08 |
10.20 | 10.12 | 10.12 | 24,784 |
| 31 Aug 18 |
10.12000 +0.04 |
10.22 | 10.08 | 10.10 | 25,383 |
| 30 Aug 18 |
10.08000 -0.18 |
10.28 | 10.08 | 10.26 | 47,184 |
| 29 Aug 18 |
10.26000 +0.08 |
10.26 | 10.16 | 10.16 | 16,141 |
| 28 Aug 18 |
10.18000 +0.04 |
10.22 | 10.10 | 10.10 | 38,457 |
| 27 Aug 18 |
10.14000 +0.06 |
10.20 | 10.08 | 10.08 | 59,492 |
| 24 Aug 18 |
10.08000 +0.02 |
10.14 | 10.08 | 10.08 | 4,754 |
| 23 Aug 18 |
10.06000 +0.07 |
10.14 | 9.99 | 10.00 | 9,006 |
| 22 Aug 18 |
9.99000 +0.03 |
10.02 | 9.96 | 9.97 | 6,327 |
| 21 Aug 18 |
9.96000 +0.00 |
9.98 | 9.92 | 9.96 | 10,209 |
| 20 Aug 18 |
9.96000 +0.06 |
10.02 | 9.90 | 9.90 | 8,452 |
| 17 Aug 18 |
9.90000 +0.10 |
9.90 | 9.70 | 9.84 | 8,606 |
| 16 Aug 18 |
9.80000 +0.14 |
9.80 | 9.53 | 9.66 | 13,976 |
| 15 Aug 18 |
9.66000 -0.06 |
9.72 | 9.52 | 9.72 | 6,899 |
| 14 Aug 18 |
9.72000 -0.03 |
9.77 | 9.66 | 9.75 | 3,806 |
| 13 Aug 18 |
9.75000 -0.17 |
9.94 | 9.75 | 9.94 | 8,137 |
| 10 Aug 18 |
9.92000 -0.02 |
9.95 | 9.88 | 9.94 | 5,871 |
| 09 Aug 18 |
9.94000 -0.01 |
9.97 | 9.90 | 9.97 | 6,015 |
| 08 Aug 18 |
9.95000 -0.11 |
10.06 | 9.90 | 10.06 | 6,410 |
| 07 Aug 18 |
10.06000 +0.19 |
10.08 | 9.95 | 9.95 | 4,648 |
| 06 Aug 18 |
9.87000 -0.35 |
10.28 | 9.87 | 10.20 | 10,187 |
| 03 Aug 18 |
10.22000 -0.16 |
10.42 | 10.22 | 10.38 | 12,744 |
| 02 Aug 18 |
10.38000 +0.08 |
10.38 | 10.30 | 10.32 | 6,986 |
| 01 Aug 18 |
10.30000 +0.00 |
10.30 | 10.16 | 10.30 | 9,539 |
| 31 Jul 18 |
10.30000 +0.00 |
10.38 | 10.26 | 10.26 | 15,572 |
| 30 Jul 18 |
10.30000 +0.04 |
10.40 | 10.22 | 10.26 | 22,155 |
| 27 Jul 18 |
10.26000 +0.12 |
10.34 | 10.16 | 10.16 | 10,358 |
| 26 Jul 18 |
10.14000 +0.06 |
10.22 | 10.00 | 10.10 | 18,428 |
| 25 Jul 18 |
10.08000 +0.09 |
10.08 | 9.98 | 10.00 | 6,344 |
| 24 Jul 18 |
9.99000 -0.07 |
10.06 | 9.98 | 10.06 | 4,611 |
| 23 Jul 18 |
10.06000 -0.18 |
10.26 | 10.06 | 10.26 | 4,472 |
| 20 Jul 18 |
10.24000 +0.00 |
10.24 | 10.14 | 10.24 | 11,765 |
| 19 Jul 18 |
10.24000 -0.12 |
10.32 | 10.00 | 10.32 | 11,255 |
| 18 Jul 18 |
10.36000 +0.36 |
10.36 | 9.93 | 10.00 | 20,394 |
| 17 Jul 18 |
10.00000 -0.12 |
10.14 | 10.00 | 10.14 | 6,738 |
| 16 Jul 18 |
10.12000 -0.16 |
10.30 | 10.12 | 10.26 | 7,406 |
| 13 Jul 18 |
10.28000 +0.14 |
10.30 | 10.08 | 10.14 | 13,330 |
| 12 Jul 18 |
10.14000 +0.04 |
10.16 | 10.04 | 10.06 | 8,849 |
| 11 Jul 18 |
10.10000 -0.02 |
10.18 | 10.02 | 10.12 | 14,338 |
| 10 Jul 18 |
10.12000 +0.02 |
10.14 | 9.99 | 10.10 | 9,684 |
| 09 Jul 18 |
10.10000 +0.06 |
10.14 | 9.98 | 10.04 | 18,581 |
| 06 Jul 18 |
10.04000 +0.17 |
10.04 | 9.87 | 9.87 | 6,910 |
| 05 Jul 18 |
9.87000 +0.07 |
9.87 | 9.78 | 9.81 | 27,770 |
| 04 Jul 18 |
9.80000 -0.14 |
9.92 | 9.77 | 9.92 | 20,640 |
| 03 Jul 18 |
9.94000 -0.16 |
10.10 | 9.80 | 10.10 | 19,122 |
| 02 Jul 18 |
10.10000 -0.06 |
10.14 | 9.50 | 10.14 | 50,268 |
| 29 Jun 18 |
10.16000 +0.06 |
10.18 | 10.10 | 10.10 | 6,104 |
| 28 Jun 18 |
10.10000 +0.02 |
10.12 | 10.06 | 10.08 | 12,950 |
| 27 Jun 18 |
10.08000 -0.12 |
10.16 | 10.04 | 10.12 | 26,349 |
| 26 Jun 18 |
10.20000 -0.20 |
10.40 | 10.14 | 10.40 | 13,537 |
| 25 Jun 18 |
10.40000 -0.12 |
10.60 | 10.34 | 10.60 | 8,136 |
| 22 Jun 18 |
10.52000 +0.02 |
10.58 | 10.46 | 10.50 | 43,006 |
| 21 Jun 18 |
10.50000 -0.02 |
10.66 | 10.50 | 10.56 | 16,252 |
| 20 Jun 18 |
10.52000 +0.00 |
10.66 | 10.52 | 10.54 | 30,670 |
| 19 Jun 18 |
10.52000 -0.10 |
10.64 | 10.50 | 10.60 | 12,666 |
| 18 Jun 18 |
10.62000 +0.06 |
10.70 | 10.56 | 10.60 | 26,958 |
| 15 Jun 18 |
10.56000 +0.06 |
10.66 | 10.50 | 10.50 | 32,000 |
| 14 Jun 18 |
10.50000 +0.10 |
10.54 | 10.40 | 10.40 | 27,569 |
| 13 Jun 18 |
10.40000 -0.16 |
10.66 | 10.24 | 10.66 | 113,738 |
| 12 Jun 18 |
10.56000 -0.10 |
10.70 | 10.50 | 10.66 | 10,791 |
| 11 Jun 18 |
10.66000 +0.20 |
10.66 | 10.46 | 10.48 | 18,533 |
| 08 Jun 18 |
10.46000 +0.12 |
10.46 | 10.30 | 10.34 | 5,704 |
| 07 Jun 18 |
10.34000 -0.20 |
10.56 | 10.34 | 10.54 | 17,868 |
| 06 Jun 18 |
10.54000 +0.04 |
10.64 | 10.52 | 10.54 | 13,448 |
| 05 Jun 18 |
10.50000 +0.16 |
10.54 | 10.32 | 10.36 | 17,654 |
| 04 Jun 18 |
10.34000 -0.16 |
10.50 | 10.34 | 10.50 | 13,187 |
| 01 Jun 18 |
10.50000 +0.06 |
10.50 | 10.34 | 10.48 | 16,382 |
| 31 May 18 |
10.44000 +0.28 |
10.44 | 10.18 | 10.20 | 53,387 |
| 30 May 18 |
10.16000 +0.16 |
10.20 | 10.00 | 10.00 | 16,968 |
| 29 May 18 |
10.00000 -0.04 |
10.06 | 9.96 | 10.04 | 31,046 |
| 28 May 18 |
10.04000 +0.05 |
10.08 | 10.00 | 10.00 | 3,769 |
| 25 May 18 |
9.99000 -0.03 |
10.08 | 9.98 | 10.04 | 8,174 |
| 24 May 18 |
10.02000 -0.02 |
10.06 | 9.99 | 10.04 | 8,003 |
| 23 May 18 |
10.04000 +0.04 |
10.04 | 9.98 | 10.04 | 13,302 |
| 22 May 18 |
10.00000 +0.03 |
10.06 | 9.98 | 9.98 | 8,227 |
| 21 May 18 |
9.97000 -0.03 |
10.00 | 9.91 | 10.00 | 14,497 |
| 18 May 18 |
10.00000 -0.02 |
10.08 | 9.96 | 10.00 | 13,498 |
| 17 May 18 |
10.02000 +0.04 |
10.06 | 9.98 | 10.00 | 7,421 |
| 16 May 18 |
9.98000 +0.02 |
10.00 | 9.92 | 9.92 | 25,001 |
| 15 May 18 |
9.96000 +0.06 |
10.00 | 9.90 | 9.90 | 19,090 |
| 14 May 18 |
9.90000 +0.02 |
9.98 | 9.83 | 9.90 | 12,242 |
| 11 May 18 |
9.88000 -0.06 |
9.93 | 9.87 | 9.92 | 8,398 |
| 10 May 18 |
9.94000 -0.06 |
9.98 | 9.94 | 9.96 | 5,997 |
| 09 May 18 |
10.00000 +0.04 |
10.00 | 9.93 | 9.98 | 10,891 |
| 08 May 18 |
9.96000 +0.00 |
10.00 | 9.90 | 9.94 | 57,351 |
| 07 May 18 |
9.96000 +0.14 |
10.00 | 9.88 | 9.90 | 17,605 |
| 04 May 18 |
9.82000 -0.18 |
10.00 | 9.82 | 9.99 | 33,094 |
| 03 May 18 |
10.00000 +0.15 |
10.12 | 9.90 | 9.90 | 222,968 |
| 02 May 18 |
9.85000 -0.14 |
10.08 | 9.84 | 10.00 | 26,558 |
| 30 Apr 18 |
9.99000 +0.04 |
10.00 | 9.79 | 10.00 | 14,257 |
| 27 Apr 18 |
9.95000 +0.25 |
10.00 | 9.65 | 9.70 | 27,604 |
| 26 Apr 18 |
9.70000 -0.19 |
9.89 | 9.55 | 9.89 | 54,184 |
| 25 Apr 18 |
9.89000 -0.10 |
10.00 | 9.85 | 10.00 | 30,182 |
| 24 Apr 18 |
9.99000 +0.09 |
10.00 | 9.88 | 9.95 | 24,211 |
| 23 Apr 18 |
9.90000 -0.10 |
10.00 | 9.89 | 10.00 | 25,693 |
| 20 Apr 18 |
10.00000 -0.10 |
10.12 | 9.98 | 10.10 | 21,497 |
| 19 Apr 18 |
10.10000 +0.00 |
10.12 | 10.08 | 10.10 | 6,484 |
| 18 Apr 18 |
10.10000 -0.10 |
10.20 | 10.10 | 10.20 | 14,879 |
| 17 Apr 18 |
10.20000 +0.12 |
10.20 | 10.08 | 10.08 | 6,185 |
| 16 Apr 18 |
10.08000 -0.14 |
10.18 | 10.08 | 10.12 | 4,512 |
| 13 Apr 18 |
10.22000 +0.10 |
10.24 | 10.08 | 10.16 | 17,000 |
| 12 Apr 18 |
10.12000 -0.14 |
10.26 | 10.12 | 10.26 | 8,262 |
| 11 Apr 18 |
10.26000 +0.12 |
10.26 | 10.10 | 10.14 | 5,038 |
| 10 Apr 18 |
10.14000 -0.06 |
10.20 | 10.08 | 10.18 | 8,513 |
| 09 Apr 18 |
10.20000 +0.02 |
10.20 | 10.02 | 10.18 | 10,508 |
| 06 Apr 18 |
10.18000 +0.04 |
10.26 | 10.14 | 10.14 | 21,717 |
| 05 Apr 18 |
10.14000 +0.06 |
10.16 | 10.10 | 10.14 | 6,003 |
| 04 Apr 18 |
10.08000 +0.00 |
10.10 | 10.00 | 10.08 | 11,013 |
| 03 Apr 18 |
10.08000 -0.08 |
10.14 | 10.04 | 10.12 | 12,584 |
| 29 Mar 18 |
10.16000 +0.06 |
10.16 | 10.08 | 10.12 | 23,314 |
| 28 Mar 18 |
10.10000 -0.16 |
10.26 | 10.04 | 10.26 | 21,507 |
| 27 Mar 18 |
10.26000 +0.06 |
10.34 | 10.20 | 10.22 | 9,104 |
| 26 Mar 18 |
10.20000 -0.24 |
10.42 | 10.12 | 10.42 | 18,498 |
| 23 Mar 18 |
10.44000 -0.02 |
10.46 | 10.06 | 10.46 | 46,530 |
| 22 Mar 18 |
10.46000 -0.04 |
10.50 | 10.36 | 10.50 | 12,678 |
| 21 Mar 18 |
10.50000 +0.10 |
10.50 | 10.34 | 10.42 | 21,093 |
| 20 Mar 18 |
10.40000 +0.00 |
10.42 | 10.36 | 10.40 | 10,121 |
| 19 Mar 18 |
10.40000 -0.04 |
10.50 | 10.40 | 10.46 | 16,244 |
| 16 Mar 18 |
10.44000 -0.14 |
10.52 | 10.44 | 10.50 | 11,341 |
| 15 Mar 18 |
10.58000 +0.00 |
10.60 | 10.48 | 10.58 | 18,014 |
| 14 Mar 18 |
10.58000 -0.06 |
10.66 | 10.48 | 10.66 | 22,414 |
| 13 Mar 18 |
10.64000 -0.08 |
10.80 | 10.60 | 10.72 | 15,363 |
| 12 Mar 18 |
10.72000 +0.30 |
10.72 | 10.48 | 10.56 | 105,912 |
| 09 Mar 18 |
10.42000 +0.14 |
10.52 | 10.30 | 10.30 | 40,982 |
| 08 Mar 18 |
10.28000 -0.18 |
10.60 | 10.00 | 10.50 | 40,426 |
| 07 Mar 18 |
10.46000 -0.22 |
10.70 | 10.46 | 10.70 | 24,756 |
| 06 Mar 18 |
10.68000 +0.04 |
10.74 | 10.66 | 10.66 | 19,239 |
| 05 Mar 18 |
10.64000 +0.20 |
10.68 | 10.40 | 10.42 | 18,044 |
| 02 Mar 18 |
10.44000 -0.22 |
10.66 | 10.40 | 10.66 | 17,120 |
| 01 Mar 18 |
10.66000 -0.04 |
10.76 | 10.60 | 10.70 | 41,179 |
| 28 Feb 18 |
10.70000 +0.00 |
10.74 | 10.64 | 10.66 | 33,209 |
| 27 Feb 18 |
10.70000 +0.00 |
10.70 | 10.60 | 10.68 | 10,499 |
| 26 Feb 18 |
10.70000 +0.06 |
10.70 | 10.44 | 10.62 | 12,137 |
| 23 Feb 18 |
10.64000 -0.06 |
10.70 | 10.58 | 10.70 | 10,409 |
| 22 Feb 18 |
10.70000 +0.00 |
10.72 | 10.40 | 10.72 | 18,097 |
| 21 Feb 18 |
10.70000 -0.06 |
10.78 | 10.64 | 10.78 | 3,633 |
| 20 Feb 18 |
10.76000 +0.00 |
10.80 | 10.66 | 10.80 | 9,150 |
| 19 Feb 18 |
10.76000 -0.04 |
10.82 | 10.74 | 10.80 | 32,528 |
| 16 Feb 18 |
10.80000 +0.10 |
10.84 | 10.70 | 10.76 | 36,783 |
| 15 Feb 18 |
10.70000 +0.04 |
10.72 | 10.64 | 10.70 | 31,489 |
| 14 Feb 18 |
10.66000 +0.04 |
10.70 | 10.62 | 10.64 | 45,456 |
| 13 Feb 18 |
10.62000 +0.06 |
10.62 | 10.42 | 10.56 | 144,955 |
| 12 Feb 18 |
10.56000 +0.04 |
10.56 | 10.40 | 10.54 | 10,759 |
| 09 Feb 18 |
10.52000 -0.08 |
10.52 | 10.30 | 10.44 | 37,962 |
| 08 Feb 18 |
10.60000 -0.04 |
10.60 | 10.42 | 10.60 | 23,376 |
| 07 Feb 18 |
10.64000 +0.30 |
10.70 | 10.28 | 10.32 | 21,493 |
| 06 Feb 18 |
10.34000 -0.14 |
10.34 | 10.00 | 10.00 | 102,353 |
| 05 Feb 18 |
10.48000 -0.06 |
10.50 | 9.83 | 10.50 | 49,139 |
| 02 Feb 18 |
10.54000 -0.26 |
10.80 | 10.48 | 10.80 | 22,987 |
| 01 Feb 18 |
10.80000 +0.24 |
10.86 | 10.58 | 10.58 | 38,891 |
| 31 Jan 18 |
10.56000 -0.08 |
10.72 | 10.44 | 10.70 | 40,076 |
| 30 Jan 18 |
10.64000 -0.10 |
10.72 | 10.62 | 10.72 | 12,604 |
| 29 Jan 18 |
10.74000 -0.02 |
10.80 | 10.74 | 10.74 | 10,912 |
| 26 Jan 18 |
10.76000 -0.04 |
10.90 | 10.72 | 10.80 | 18,240 |
| 25 Jan 18 |
10.80000 -0.02 |
10.90 | 10.76 | 10.82 | 18,759 |
| 24 Jan 18 |
10.82000 -0.04 |
10.90 | 10.78 | 10.86 | 17,449 |
| 23 Jan 18 |
10.86000 +0.24 |
10.94 | 10.66 | 10.82 | 87,233 |
| 22 Jan 18 |
10.62000 -0.14 |
10.76 | 10.60 | 10.76 | 30,526 |
| 19 Jan 18 |
10.76000 +0.06 |
10.80 | 10.64 | 10.72 | 9,438 |
| 18 Jan 18 |
10.70000 -0.10 |
10.84 | 10.66 | 10.80 | 37,361 |
| 17 Jan 18 |
10.80000 -0.06 |
10.94 | 10.76 | 10.84 | 38,087 |
| 16 Jan 18 |
10.86000 +0.16 |
10.86 | 10.70 | 10.76 | 33,563 |
| 15 Jan 18 |
10.70000 +0.12 |
10.74 | 10.54 | 10.60 | 31,754 |
| 12 Jan 18 |
10.58000 +0.00 |
10.58 | 10.40 | 10.56 | 14,096 |
| 11 Jan 18 |
10.58000 +0.00 |
10.64 | 10.52 | 10.60 | 8,298 |
| 10 Jan 18 |
10.58000 +0.12 |
10.60 | 10.46 | 10.60 | 18,187 |
| 09 Jan 18 |
10.46000 +0.02 |
10.48 | 10.40 | 10.44 | 12,378 |
| 08 Jan 18 |
10.44000 -0.02 |
10.48 | 10.36 | 10.48 | 31,611 |
| 05 Jan 18 |
10.46000 -0.08 |
10.60 | 10.46 | 10.54 | 17,808 |
| 04 Jan 18 |
10.54000 -0.02 |
10.58 | 10.48 | 10.54 | 17,067 |
| 03 Jan 18 |
10.56000 +0.14 |
10.70 | 10.32 | 10.46 | 38,043 |
| 02 Jan 18 |
10.42000 +0.17 |
10.46 | 10.20 | 10.28 | 18,338 |
| 29 Dec 17 |
10.25000 -0.17 |
10.45 | 10.16 | 10.45 | 14,793 |
| 28 Dec 17 |
10.42000 +0.03 |
10.46 | 10.38 | 10.39 | 20,320 |
| 27 Dec 17 |
10.39000 +0.15 |
10.39 | 10.23 | 10.24 | 18,785 |
| 22 Dec 17 |
10.24000 +0.06 |
10.26 | 10.16 | 10.19 | 12,512 |
| 21 Dec 17 |
10.18000 -0.06 |
10.29 | 10.18 | 10.28 | 20,775 |
| 20 Dec 17 |
10.24000 -0.07 |
10.32 | 10.24 | 10.31 | 12,125 |
| 19 Dec 17 |
10.31000 +0.08 |
10.31 | 10.25 | 10.26 | 18,206 |
| 18 Dec 17 |
10.23000 +0.08 |
10.30 | 10.12 | 10.15 | 30,888 |
| 15 Dec 17 |
10.15000 -0.04 |
10.20 | 10.09 | 10.19 | 38,085 |
| 14 Dec 17 |
10.19000 +0.07 |
10.33 | 10.13 | 10.16 | 50,338 |
| 13 Dec 17 |
10.12000 +0.26 |
10.26 | 9.95 | 9.97 | 73,880 |
| 12 Dec 17 |
9.86000 +0.01 |
9.91 | 9.83 | 9.86 | 17,459 |
| 11 Dec 17 |
9.85000 -0.04 |
9.89 | 9.81 | 9.86 | 7,624 |
| 08 Dec 17 |
9.89000 +0.07 |
9.94 | 9.82 | 9.82 | 12,041 |
| 07 Dec 17 |
9.82000 +0.04 |
9.87 | 9.78 | 9.78 | 6,849 |
| 06 Dec 17 |
9.78000 -0.12 |
9.94 | 9.78 | 9.94 | 7,273 |
| 05 Dec 17 |
9.90000 -0.01 |
9.93 | 9.84 | 9.91 | 11,775 |
| 04 Dec 17 |
9.91000 +0.07 |
9.91 | 9.83 | 9.83 | 10,139 |
| 01 Dec 17 |
9.84000 +0.01 |
9.95 | 9.81 | 9.84 | 15,003 |
| 30 Nov 17 |
9.83000 +0.04 |
9.84 | 9.76 | 9.79 | 22,896 |
| 29 Nov 17 |
9.79000 -0.06 |
9.85 | 9.75 | 9.85 | 9,030 |
| 28 Nov 17 |
9.85000 +0.06 |
9.87 | 9.79 | 9.80 | 56,541 |
| 27 Nov 17 |
9.79000 +0.04 |
9.82 | 9.74 | 9.75 | 11,053 |
| 24 Nov 17 |
9.75000 +0.09 |
9.78 | 9.63 | 9.65 | 56,550 |
| 23 Nov 17 |
9.66000 -0.02 |
9.75 | 9.65 | 9.70 | 14,072 |
| 22 Nov 17 |
9.68000 -0.11 |
9.82 | 9.46 | 9.80 | 28,693 |
| 21 Nov 17 |
9.79000 +0.00 |
9.80 | 9.75 | 9.78 | 44,212 |
| 20 Nov 17 |
9.79000 -0.08 |
9.83 | 9.76 | 9.76 | 25,653 |
| 17 Nov 17 |
9.87000 +0.08 |
9.88 | 9.77 | 9.79 | 15,154 |
| 16 Nov 17 |
9.79000 +0.03 |
9.82 | 9.77 | 9.78 | 14,972 |
| 15 Nov 17 |
9.76000 -0.07 |
9.87 | 9.76 | 9.85 | 22,993 |
| 14 Nov 17 |
9.83000 -0.06 |
9.90 | 9.82 | 9.89 | 14,800 |
| 13 Nov 17 |
9.89000 +0.01 |
10.00 | 9.82 | 9.95 | 47,455 |
| 10 Nov 17 |
9.88000 +0.03 |
9.89 | 9.76 | 9.82 | 31,597 |
| 09 Nov 17 |
9.85000 -0.05 |
9.90 | 9.84 | 9.90 | 10,159 |
| 08 Nov 17 |
9.90000 +0.07 |
9.90 | 9.74 | 9.86 | 29,595 |
| 07 Nov 17 |
9.83000 +0.68 |
9.85 | 9.51 | 9.51 | 158,242 |
| 06 Nov 17 |
9.15000 -0.03 |
9.18 | 9.11 | 9.15 | 14,634 |
| 03 Nov 17 |
9.18000 -0.04 |
9.25 | 9.13 | 9.22 | 15,943 |
| 02 Nov 17 |
9.22000 -0.14 |
9.38 | 9.15 | 9.38 | 19,620 |
| 01 Nov 17 |
9.36000 -0.10 |
9.49 | 9.36 | 9.49 | 9,945 |
| 31 Oct 17 |
9.46000 +0.06 |
9.50 | 9.39 | 9.39 | 10,625 |
| 30 Oct 17 |
9.40000 -0.02 |
9.44 | 9.31 | 9.31 | 13,147 |
| 27 Oct 17 |
9.42000 +0.00 |
9.44 | 9.38 | 9.43 | 10,283 |
| 26 Oct 17 |
9.42000 +0.14 |
9.45 | 9.28 | 9.28 | 10,844 |
| 25 Oct 17 |
9.28000 +0.18 |
9.33 | 9.10 | 9.10 | 69,938 |
| 24 Oct 17 |
9.10000 -0.04 |
9.30 | 9.10 | 9.15 | 29,907 |
| 23 Oct 17 |
9.14000 +0.05 |
9.30 | 9.05 | 9.09 | 19,654 |
| 20 Oct 17 |
9.09000 -0.24 |
9.33 | 9.00 | 9.31 | 36,058 |
| 19 Oct 17 |
9.33000 -0.11 |
9.41 | 9.33 | 9.41 | 8,518 |
| 18 Oct 17 |
9.44000 +0.00 |
9.46 | 9.42 | 9.44 | 23,058 |
| 17 Oct 17 |
9.44000 -0.15 |
9.51 | 9.42 | 9.50 | 22,687 |
| 16 Oct 17 |
9.59000 -0.04 |
9.63 | 9.56 | 9.62 | 11,797 |
| 13 Oct 17 |
9.63000 +0.00 |
9.67 | 9.58 | 9.63 | 14,750 |
| 12 Oct 17 |
9.63000 +0.02 |
9.64 | 9.57 | 9.61 | 8,206 |
| 11 Oct 17 |
9.61000 -0.04 |
9.66 | 9.57 | 9.65 | 9,960 |
| 10 Oct 17 |
9.65000 +0.06 |
9.68 | 9.59 | 9.59 | 13,375 |
| 09 Oct 17 |
9.59000 -0.03 |
9.62 | 9.55 | 9.59 | 22,328 |
| 06 Oct 17 |
9.62000 -0.10 |
9.70 | 9.59 | 9.70 | 172,452 |
| 05 Oct 17 |
9.72000 -0.14 |
9.84 | 9.64 | 9.83 | 14,725 |
| 04 Oct 17 |
9.86000 +0.18 |
9.86 | 9.64 | 9.68 | 9,520 |
| 03 Oct 17 |
9.68000 +0.07 |
9.71 | 9.60 | 9.61 | 72,080 |
| 02 Oct 17 |
9.61000 +0.01 |
9.77 | 9.58 | 9.62 | 18,280 |
| 29 Sep 17 |
9.60000 +0.00 |
9.70 | 9.58 | 9.60 | 13,202 |
| 28 Sep 17 |
9.60000 +0.00 |
9.62 | 9.59 | 9.60 | 9,337 |
| 27 Sep 17 |
9.60000 -0.03 |
9.65 | 9.60 | 9.63 | 8,607 |
| 26 Sep 17 |
9.63000 +0.00 |
9.68 | 9.63 | 9.63 | 8,261 |
| 25 Sep 17 |
9.63000 -0.02 |
9.71 | 9.60 | 9.65 | 22,210 |
| 22 Sep 17 |
9.65000 -0.03 |
9.70 | 9.62 | 9.68 | 169,070 |
| 21 Sep 17 |
9.68000 -0.05 |
9.73 | 9.67 | 9.72 | 6,614 |
| 20 Sep 17 |
9.73000 +0.01 |
9.77 | 9.65 | 9.72 | 399,493 |
| 19 Sep 17 |
9.72000 +0.21 |
9.77 | 9.51 | 9.51 | 30,584 |
| 18 Sep 17 |
9.51000 -0.03 |
9.54 | 9.46 | 9.54 | 7,019 |
| 15 Sep 17 |
9.54000 +0.11 |
9.54 | 9.40 | 9.40 | 7,056 |
| 14 Sep 17 |
9.43000 -0.16 |
9.59 | 9.32 | 9.52 | 11,815 |
| 13 Sep 17 |
9.59000 +0.25 |
9.59 | 9.34 | 9.34 | 49,129 |
| 12 Sep 17 |
9.34000 -0.16 |
9.55 | 9.29 | 9.50 | 13,200 |
| 11 Sep 17 |
9.50000 -0.09 |
9.61 | 9.50 | 9.56 | 5,995 |
| 08 Sep 17 |
9.59000 +0.08 |
9.59 | 9.51 | 9.52 | 54,726 |
| 07 Sep 17 |
9.51000 -0.05 |
9.57 | 9.40 | 9.55 | 7,342 |
| 06 Sep 17 |
9.56000 +0.19 |
9.56 | 9.38 | 9.38 | 7,051 |
| 05 Sep 17 |
9.37000 +0.03 |
9.40 | 9.33 | 9.34 | 12,193 |
| 04 Sep 17 |
9.34000 +0.10 |
9.42 | 9.22 | 9.24 | 9,752 |
| 01 Sep 17 |
9.24000 +0.08 |
9.24 | 9.16 | 9.17 | 21,667 |
| 31 Aug 17 |
9.16000 -0.11 |
9.31 | 9.16 | 9.27 | 18,475 |
| 30 Aug 17 |
9.27000 -0.03 |
9.55 | 9.27 | 9.30 | 12,341 |
| 29 Aug 17 |
9.30000 -0.01 |
9.34 | 9.24 | 9.30 | 182,078 |
| 28 Aug 17 |
9.31000 -0.12 |
9.43 | 9.30 | 9.43 | 27,141 |
| 25 Aug 17 |
9.43000 -0.02 |
9.48 | 9.43 | 9.45 | 5,310 |
| 24 Aug 17 |
9.45000 -0.17 |
9.63 | 9.44 | 9.62 | 7,109 |
| 23 Aug 17 |
9.62000 -0.02 |
9.65 | 9.62 | 9.64 | 12,280 |
| 22 Aug 17 |
9.64000 +0.07 |
9.64 | 9.50 | 9.57 | 12,875 |
| 21 Aug 17 |
9.57000 +0.00 |
9.64 | 9.51 | 9.58 | 6,823 |
| 18 Aug 17 |
9.57000 -0.16 |
9.74 | 9.56 | 9.70 | 12,381 |
| 17 Aug 17 |
9.73000 +0.12 |
9.73 | 9.62 | 9.63 | 10,130 |
| 16 Aug 17 |
9.61000 -0.03 |
9.65 | 9.60 | 9.65 | 2,380 |
| 15 Aug 17 |
9.64000 +0.12 |
9.64 | 9.53 | 9.53 | 8,780 |
| 14 Aug 17 |
9.52000 +0.04 |
9.53 | 9.46 | 9.49 | 5,778 |
| 11 Aug 17 |
9.48000 -0.05 |
9.54 | 9.39 | 9.53 | 12,537 |
| 10 Aug 17 |
9.53000 -0.05 |
9.59 | 9.49 | 9.54 | 11,787 |
| 09 Aug 17 |
9.58000 -0.01 |
9.58 | 9.50 | 9.57 | 7,972 |
| 08 Aug 17 |
9.59000 +0.08 |
9.60 | 9.47 | 9.51 | 12,531 |
| 07 Aug 17 |
9.51000 +0.01 |
9.60 | 9.50 | 9.56 | 6,326 |
| 04 Aug 17 |
9.50000 -0.09 |
9.60 | 9.46 | 9.60 | 7,960 |
| 03 Aug 17 |
9.59000 +0.02 |
9.64 | 9.55 | 9.58 | 8,956 |
| 02 Aug 17 |
9.57000 +0.09 |
9.67 | 9.48 | 9.48 | 113,020 |
| 01 Aug 17 |
9.48000 +0.07 |
9.55 | 9.41 | 9.41 | 20,175 |
| 31 Jul 17 |
9.41000 -0.09 |
9.50 | 9.37 | 9.49 | 11,792 |
| 28 Jul 17 |
9.50000 +0.04 |
9.52 | 9.40 | 9.47 | 16,349 |
| 27 Jul 17 |
9.46000 +0.15 |
9.70 | 9.30 | 9.38 | 40,462 |
| 26 Jul 17 |
9.31000 +0.27 |
9.39 | 9.10 | 9.10 | 19,036 |
| 25 Jul 17 |
9.04000 -0.12 |
9.15 | 8.97 | 9.15 | 68,381 |
| 24 Jul 17 |
9.16000 -0.12 |
9.28 | 9.11 | 9.28 | 17,771 |
| 21 Jul 17 |
9.28000 +0.00 |
9.32 | 9.25 | 9.28 | 14,673 |
| 20 Jul 17 |
9.28000 +0.09 |
9.36 | 9.18 | 9.19 | 16,542 |
| 19 Jul 17 |
9.19000 -0.10 |
9.29 | 9.18 | 9.29 | 14,345 |
| 18 Jul 17 |
9.29000 +0.00 |
9.32 | 9.28 | 9.29 | 6,993 |
| 17 Jul 17 |
9.29000 +0.00 |
9.33 | 9.27 | 9.30 | 13,376 |
| 14 Jul 17 |
9.29000 +0.00 |
9.31 | 9.27 | 9.29 | 5,991 |
| 13 Jul 17 |
9.29000 +0.04 |
9.29 | 9.23 | 9.23 | 87,756 |
| 12 Jul 17 |
9.25000 -0.01 |
9.31 | 9.24 | 9.30 | 24,074 |
| 11 Jul 17 |
9.26000 -0.14 |
9.40 | 9.26 | 9.38 | 26,410 |
| 10 Jul 17 |
9.40000 +0.11 |
9.40 | 9.30 | 9.33 | 7,331 |
| 07 Jul 17 |
9.29000 +0.00 |
9.29 | 9.13 | 9.29 | 17,237 |
| 06 Jul 17 |
9.29000 -0.16 |
9.45 | 9.20 | 9.45 | 18,412 |
| 05 Jul 17 |
9.45000 +0.09 |
9.45 | 9.27 | 9.34 | 10,507 |
| 04 Jul 17 |
9.36000 -0.06 |
9.43 | 9.32 | 9.42 | 6,619 |
| 03 Jul 17 |
9.42000 +0.11 |
9.50 | 9.24 | 9.50 | 18,237 |
| 30 Jun 17 |
9.31000 -0.25 |
9.56 | 9.23 | 9.55 | 25,337 |
| 29 Jun 17 |
9.56000 -0.17 |
9.77 | 9.55 | 9.77 | 10,298 |
| 28 Jun 17 |
9.73000 +0.00 |
9.80 | 9.68 | 9.68 | 24,132 |
| 27 Jun 17 |
9.73000 +0.03 |
9.80 | 9.67 | 9.70 | 21,134 |
| 26 Jun 17 |
9.70000 +0.18 |
9.80 | 9.60 | 9.60 | 62,852 |
| 23 Jun 17 |
9.52000 -0.09 |
9.64 | 9.49 | 9.63 | 7,618 |
| 22 Jun 17 |
9.61000 +0.00 |
9.65 | 9.55 | 9.61 | 9,149 |
| 21 Jun 17 |
9.61000 +0.00 |
9.62 | 9.55 | 9.61 | 12,362 |
| 20 Jun 17 |
9.61000 +0.11 |
9.62 | 9.53 | 9.58 | 19,255 |
| 19 Jun 17 |
9.50000 +0.34 |
9.63 | 9.43 | 9.59 | 83,514 |
| 16 Jun 17 |
9.16000 +0.17 |
9.26 | 9.01 | 9.05 | 53,422 |
| 15 Jun 17 |
8.99000 -0.17 |
9.16 | 8.98 | 9.16 | 38,422 |
| 14 Jun 17 |
9.16000 -0.21 |
9.40 | 9.14 | 9.40 | 23,751 |
| 13 Jun 17 |
9.37000 -0.28 |
9.64 | 9.31 | 9.63 | 52,931 |
| 12 Jun 17 |
9.65000 +0.07 |
9.78 | 9.63 | 9.63 | 24,105 |
| 09 Jun 17 |
9.58000 -0.02 |
9.62 | 9.54 | 9.60 | 12,687 |
| 08 Jun 17 |
9.60000 +0.00 |
9.62 | 9.58 | 9.60 | 10,988 |
| 07 Jun 17 |
9.60000 -0.08 |
9.68 | 9.54 | 9.68 | 27,733 |
| 06 Jun 17 |
9.68000 -0.22 |
9.94 | 9.54 | 9.91 | 32,565 |
| 05 Jun 17 |
9.90000 +0.04 |
9.90 | 9.80 | 9.87 | 13,051 |
| 02 Jun 17 |
9.86000 +0.06 |
9.86 | 9.76 | 9.81 | 30,314 |
| 01 Jun 17 |
9.80000 +0.11 |
9.80 | 9.56 | 9.65 | 27,935 |
| 31 May 17 |
9.69000 +0.28 |
9.69 | 9.41 | 9.43 | 41,181 |
| 30 May 17 |
9.41000 +0.06 |
9.44 | 9.36 | 9.38 | 17,827 |
| 29 May 17 |
9.35000 +0.03 |
9.38 | 9.32 | 9.32 | 11,839 |
| 26 May 17 |
9.32000 +0.02 |
9.35 | 9.30 | 9.31 | 6,490 |
| 25 May 17 |
9.30000 +0.03 |
9.32 | 9.27 | 9.28 | 6,597 |
| 24 May 17 |
9.27000 +0.16 |
9.27 | 9.10 | 9.12 | 20,027 |
| 23 May 17 |
9.11000 -0.09 |
9.22 | 9.11 | 9.20 | 23,426 |
| 22 May 17 |
9.20000 +0.03 |
9.23 | 9.15 | 9.20 | 15,773 |
| 19 May 17 |
9.17000 +0.14 |
9.25 | 9.03 | 9.08 | 43,630 |
| 18 May 17 |
9.03000 -0.31 |
9.33 | 8.84 | 9.30 | 33,990 |
| 17 May 17 |
9.34000 -0.05 |
9.49 | 9.31 | 9.40 | 130,528 |
| 16 May 17 |
9.39000 +0.09 |
9.39 | 9.28 | 9.30 | 23,879 |
| 15 May 17 |
9.30000 +0.07 |
9.30 | 9.23 | 9.23 | 12,486 |
| 12 May 17 |
9.23000 -0.07 |
9.30 | 9.15 | 9.30 | 19,306 |
| 11 May 17 |
9.30000 -0.01 |
9.34 | 9.28 | 9.31 | 18,938 |
| 10 May 17 |
9.31000 +0.05 |
9.34 | 9.24 | 9.32 | 41,745 |
| 09 May 17 |
9.26000 +0.22 |
9.35 | 8.96 | 9.05 | 39,392 |
| 08 May 17 |
9.04000 +0.24 |
9.05 | 8.79 | 8.80 | 85,503 |
| 05 May 17 |
8.80000 -0.06 |
8.88 | 8.75 | 8.86 | 24,604 |
| 04 May 17 |
8.86000 +0.24 |
8.90 | 8.62 | 8.63 | 62,711 |
| 03 May 17 |
8.62000 +0.12 |
8.67 | 8.58 | 8.62 | 48,438 |
| 02 May 17 |
8.50000 +0.10 |
8.62 | 8.41 | 8.41 | 35,906 |
| 28 Apr 17 |
8.40000 -0.02 |
8.50 | 8.37 | 8.39 | 16,825 |
| 27 Apr 17 |
8.42000 -0.12 |
8.54 | 8.39 | 8.47 | 14,789 |
| 26 Apr 17 |
8.54000 +0.09 |
8.58 | 8.40 | 8.40 | 60,669 |
| 25 Apr 17 |
8.45000 +0.10 |
8.47 | 8.30 | 8.46 | 55,428 |
| 24 Apr 17 |
8.35000 +0.33 |
8.44 | 8.13 | 8.13 | 123,045 |
| 21 Apr 17 |
8.02000 -0.13 |
8.15 | 8.01 | 8.15 | 29,891 |
| 20 Apr 17 |
8.15000 -0.12 |
8.28 | 8.12 | 8.27 | 17,921 |
| 19 Apr 17 |
8.27000 +0.16 |
8.32 | 8.11 | 8.11 | 12,267 |
| 18 Apr 17 |
8.11000 -0.22 |
8.32 | 8.06 | 8.28 | 52,272 |
| 13 Apr 17 |
8.33000 -0.15 |
8.47 | 8.21 | 8.47 | 31,746 |
| 12 Apr 17 |
8.48000 -0.02 |
8.51 | 8.45 | 8.50 | 41,156 |
| 11 Apr 17 |
8.50000 -0.12 |
8.62 | 8.45 | 8.62 | 207,076 |
| 10 Apr 17 |
8.62000 -0.04 |
8.70 | 8.59 | 8.66 | 10,047 |
| 07 Apr 17 |
8.66000 +0.04 |
8.66 | 8.61 | 8.62 | 5,830 |
| 06 Apr 17 |
8.62000 +0.00 |
8.69 | 8.59 | 8.65 | 16,832 |
| 05 Apr 17 |
8.62000 -0.02 |
8.64 | 8.58 | 8.64 | 790,129 |
| 04 Apr 17 |
8.64000 -0.06 |
8.71 | 8.63 | 8.71 | 11,011 |
| 03 Apr 17 |
8.70000 +0.11 |
8.74 | 8.59 | 8.62 | 22,632 |
| 31 Mar 17 |
8.59000 +0.03 |
8.65 | 8.57 | 8.58 | 47,700 |
| 30 Mar 17 |
8.56000 -0.04 |
8.60 | 8.55 | 8.60 | 104,405 |
| 29 Mar 17 |
8.60000 +0.05 |
8.60 | 8.53 | 8.56 | 7,985 |
| 28 Mar 17 |
8.55000 +0.05 |
8.60 | 8.50 | 8.50 | 15,664 |
| 27 Mar 17 |
8.50000 -0.10 |
8.60 | 8.49 | 8.60 | 59,177 |
| 24 Mar 17 |
8.60000 +0.18 |
8.63 | 8.42 | 8.42 | 65,274 |
| 23 Mar 17 |
8.42000 -0.04 |
8.46 | 8.42 | 8.46 | 10,953 |
| 22 Mar 17 |
8.46000 -0.14 |
8.59 | 8.36 | 8.59 | 46,620 |
| 21 Mar 17 |
8.60000 -0.07 |
8.68 | 8.58 | 8.67 | 13,353 |
| 20 Mar 17 |
8.67000 +0.02 |
8.70 | 8.61 | 8.70 | 27,896 |
| 17 Mar 17 |
8.65000 +0.11 |
8.72 | 8.51 | 8.54 | 131,256 |
| 16 Mar 17 |
8.54000 -0.03 |
8.59 | 8.54 | 8.56 | 5,627 |
| 15 Mar 17 |
8.57000 +0.10 |
8.57 | 8.47 | 8.47 | 7,299 |
| 14 Mar 17 |
8.47000 -0.10 |
8.57 | 8.47 | 8.57 | 9,501 |
| 13 Mar 17 |
8.57000 -0.05 |
8.62 | 8.52 | 8.62 | 11,222 |
| 10 Mar 17 |
8.62000 +0.00 |
8.66 | 8.58 | 8.64 | 179,997 |
| 09 Mar 17 |
8.62000 +0.05 |
8.64 | 8.50 | 8.57 | 110,495 |
| 08 Mar 17 |
8.57000 -0.02 |
8.68 | 8.48 | 8.60 | 16,016 |
| 07 Mar 17 |
8.59000 -0.10 |
8.71 | 8.53 | 8.70 | 29,537 |
| 06 Mar 17 |
8.69000 +0.01 |
8.71 | 8.31 | 8.71 | 59,941 |
| 03 Mar 17 |
8.68000 +0.00 |
8.73 | 8.68 | 8.68 | 210,429 |
| 02 Mar 17 |
8.68000 +0.03 |
8.74 | 8.65 | 8.65 | 18,470 |
| 01 Mar 17 |
8.65000 +0.05 |
8.70 | 8.55 | 8.60 | 29,364 |
| 28 Feb 17 |
8.60000 +0.17 |
8.60 | 8.43 | 8.43 | 44,494 |
| 27 Feb 17 |
8.43000 +0.05 |
8.45 | 8.30 | 8.37 | 173,655 |
| 24 Feb 17 |
8.38000 +0.02 |
8.38 | 8.21 | 8.36 | 23,311 |
| 23 Feb 17 |
8.36000 +0.01 |
8.38 | 8.32 | 8.35 | 11,045 |
| 22 Feb 17 |
8.35000 +0.01 |
8.35 | 8.29 | 8.34 | 15,467 |
| 21 Feb 17 |
8.34000 +0.02 |
8.34 | 8.18 | 8.23 | 15,619 |
| 20 Feb 17 |
8.32000 +0.11 |
8.32 | 8.16 | 8.21 | 19,989 |
| 17 Feb 17 |
8.21000 -0.04 |
8.29 | 8.20 | 8.25 | 10,759 |
| 16 Feb 17 |
8.25000 +0.05 |
8.26 | 8.20 | 8.21 | 7,922 |
| 15 Feb 17 |
8.20000 +0.11 |
8.22 | 8.13 | 8.15 | 34,623 |
| 14 Feb 17 |
8.09000 -0.02 |
8.11 | 8.05 | 8.11 | 14,659 |
| 13 Feb 17 |
8.11000 -0.03 |
8.15 | 8.05 | 8.14 | 20,290 |
| 10 Feb 17 |
8.14000 +0.00 |
8.15 | 8.05 | 8.14 | 17,760 |
| 09 Feb 17 |
8.14000 -0.06 |
8.20 | 8.11 | 8.19 | 8,574 |
| 08 Feb 17 |
8.20000 +0.01 |
8.20 | 8.16 | 8.19 | 9,695 |
| 07 Feb 17 |
8.19000 +0.04 |
8.19 | 8.05 | 8.15 | 22,229 |
| 06 Feb 17 |
8.15000 -0.08 |
8.24 | 8.11 | 8.23 | 56,311 |
| 03 Feb 17 |
8.23000 +0.02 |
8.29 | 8.20 | 8.21 | 51,312 |
| 02 Feb 17 |
8.21000 +0.01 |
8.25 | 8.11 | 8.20 | 14,079 |
| 01 Feb 17 |
8.20000 -0.05 |
8.26 | 8.14 | 8.25 | 25,170 |
| 31 Jan 17 |
8.25000 +0.07 |
8.25 | 8.17 | 8.19 | 26,289 |
| 30 Jan 17 |
8.18000 -0.05 |
8.27 | 8.16 | 8.24 | 20,008 |
| 27 Jan 17 |
8.23000 +0.03 |
8.23 | 8.15 | 8.20 | 20,592 |
| 26 Jan 17 |
8.20000 +0.08 |
8.20 | 8.08 | 8.14 | 22,363 |
| 25 Jan 17 |
8.12000 -0.03 |
8.16 | 8.04 | 8.15 | 22,963 |
| 24 Jan 17 |
8.15000 -0.19 |
8.33 | 7.80 | 8.33 | 79,920 |
| 23 Jan 17 |
8.34000 +0.08 |
8.34 | 8.28 | 8.30 | 34,584 |
| 20 Jan 17 |
8.26000 +0.06 |
8.28 | 8.20 | 8.20 | 24,196 |
| 19 Jan 17 |
8.20000 +0.01 |
8.20 | 8.13 | 8.20 | 62,242 |
| 18 Jan 17 |
8.19000 +0.13 |
8.19 | 8.06 | 8.08 | 68,389 |
| 17 Jan 17 |
8.06000 +0.02 |
8.10 | 7.94 | 8.05 | 18,198 |
| 16 Jan 17 |
8.04000 +0.04 |
8.08 | 7.96 | 8.02 | 28,358 |
| 13 Jan 17 |
8.00000 +0.12 |
8.00 | 7.88 | 7.88 | 17,477 |
| 12 Jan 17 |
7.88000 -0.06 |
7.97 | 7.88 | 7.95 | 10,160 |
| 11 Jan 17 |
7.94000 -0.01 |
7.97 | 7.91 | 7.95 | 174,698 |
| 10 Jan 17 |
7.95000 -0.01 |
7.99 | 7.95 | 7.97 | 10,938 |
| 09 Jan 17 |
7.96000 +0.04 |
8.00 | 7.84 | 7.99 | 18,419 |
| 06 Jan 17 |
7.92000 +0.04 |
7.94 | 7.89 | 7.90 | 9,814 |
| 05 Jan 17 |
7.88000 -0.04 |
7.95 | 7.87 | 7.95 | 16,796 |
| 04 Jan 17 |
7.92000 -0.08 |
8.00 | 7.85 | 8.00 | 55,214 |
| 03 Jan 17 |
8.00000 -0.15 |
8.15 | 7.98 | 8.10 | 47,304 |
| 02 Jan 17 |
8.15000 +0.23 |
8.29 | 7.90 | 7.90 | 21,573 |
| 30 Dec 16 |
7.92000 +0.11 |
7.92 | 7.78 | 7.89 | 18,198 |
| 29 Dec 16 |
7.81000 +0.02 |
7.85 | 7.75 | 7.80 | 12,745 |
| 28 Dec 16 |
7.79000 -0.01 |
7.80 | 7.74 | 7.80 | 8,888 |
| 27 Dec 16 |
7.80000 +0.04 |
7.80 | 7.78 | 7.80 | 11,200 |
| 23 Dec 16 |
7.76000 -0.04 |
7.80 | 7.75 | 7.80 | 21,281 |
| 22 Dec 16 |
7.80000 +0.19 |
7.80 | 7.61 | 7.63 | 36,842 |
| 21 Dec 16 |
7.61000 -0.01 |
7.65 | 7.60 | 7.60 | 18,139 |
| 20 Dec 16 |
7.62000 +0.02 |
7.65 | 7.59 | 7.60 | 13,948 |
| 19 Dec 16 |
7.60000 +0.00 |
7.68 | 7.60 | 7.62 | 57,257 |
| 16 Dec 16 |
7.60000 +0.01 |
7.64 | 7.57 | 7.60 | 113,608 |
| 15 Dec 16 |
7.59000 -0.02 |
7.62 | 7.56 | 7.60 | 39,874 |
| 14 Dec 16 |
7.61000 -0.04 |
7.67 | 7.59 | 7.66 | 26,018 |
| 13 Dec 16 |
7.65000 +0.00 |
7.68 | 7.59 | 7.68 | 51,286 |
| 12 Dec 16 |
7.65000 +0.21 |
7.67 | 7.52 | 7.53 | 141,982 |
| 09 Dec 16 |
7.44000 -0.05 |
7.48 | 7.42 | 7.45 | 27,163 |
| 08 Dec 16 |
7.49000 -0.10 |
7.62 | 7.45 | 7.59 | 35,200 |
| 07 Dec 16 |
7.59000 +0.05 |
7.60 | 7.50 | 7.57 | 119,478 |
| 06 Dec 16 |
7.54000 +0.00 |
7.57 | 7.51 | 7.55 | 22,070 |
| 05 Dec 16 |
7.54000 -0.12 |
7.68 | 7.52 | 7.68 | 30,877 |
| 02 Dec 16 |
7.66000 -0.17 |
7.84 | 7.65 | 7.83 | 27,195 |
| 01 Dec 16 |
7.83000 -0.07 |
7.91 | 7.76 | 7.90 | 25,296 |
| 30 Nov 16 |
7.90000 +0.26 |
7.90 | 7.64 | 7.64 | 52,186 |
| 29 Nov 16 |
7.64000 -0.01 |
7.66 | 7.63 | 7.65 | 11,827 |
| 28 Nov 16 |
7.65000 -0.01 |
7.68 | 7.63 | 7.65 | 23,655 |
| 25 Nov 16 |
7.66000 +0.01 |
7.67 | 7.64 | 7.65 | 21,880 |
| 24 Nov 16 |
7.65000 -0.08 |
7.73 | 7.65 | 7.73 | 35,050 |
| 23 Nov 16 |
7.73000 -0.02 |
7.80 | 7.73 | 7.75 | 7,209 |
| 22 Nov 16 |
7.75000 -0.03 |
7.80 | 7.75 | 7.79 | 17,564 |
| 21 Nov 16 |
7.78000 +0.00 |
7.84 | 7.76 | 7.84 | 23,605 |
| 18 Nov 16 |
7.78000 -0.08 |
7.88 | 7.78 | 7.88 | 14,431 |
| 17 Nov 16 |
7.86000 +0.11 |
7.88 | 7.77 | 7.77 | 46,361 |
| 16 Nov 16 |
7.75000 +0.36 |
7.84 | 7.50 | 7.50 | 202,608 |
| 15 Nov 16 |
7.39000 -0.11 |
7.50 | 7.36 | 7.50 | 16,471 |
| 14 Nov 16 |
7.50000 +0.11 |
7.53 | 7.23 | 7.40 | 50,032 |
| 11 Nov 16 |
7.39000 -0.21 |
7.69 | 7.20 | 7.60 | 24,650 |
| 10 Nov 16 |
7.60000 +0.09 |
7.64 | 7.53 | 7.53 | 80,728 |
| 09 Nov 16 |
7.51000 -0.24 |
7.70 | 7.21 | 7.49 | 34,637 |
| 08 Nov 16 |
7.75000 -0.38 |
8.04 | 7.37 | 8.04 | 84,664 |
| 07 Nov 16 |
8.13000 +0.00 |
8.13 | 8.07 | 8.10 | 20,233 |
| 04 Nov 16 |
8.13000 +0.05 |
8.13 | 8.05 | 8.09 | 5,951 |
| 03 Nov 16 |
8.08000 +0.08 |
8.13 | 7.98 | 8.01 | 8,523 |
| 02 Nov 16 |
8.00000 -0.10 |
8.11 | 7.99 | 8.11 | 8,195 |
| 01 Nov 16 |
8.10000 -0.02 |
8.16 | 8.06 | 8.14 | 11,147 |
| 31 Oct 16 |
8.12000 +0.05 |
8.12 | 7.99 | 8.07 | 22,119 |
| 28 Oct 16 |
8.07000 -0.06 |
8.14 | 8.06 | 8.14 | 95,823 |
| 27 Oct 16 |
8.13000 -0.10 |
8.24 | 8.11 | 8.23 | 13,332 |
| 26 Oct 16 |
8.23000 -0.01 |
8.24 | 8.20 | 8.24 | 9,026 |
| 25 Oct 16 |
8.24000 -0.02 |
8.27 | 8.23 | 8.25 | 6,148 |
| 24 Oct 16 |
8.26000 -0.06 |
8.34 | 8.25 | 8.31 | 6,319 |
| 21 Oct 16 |
8.32000 -0.06 |
8.39 | 8.32 | 8.39 | 8,995 |
| 20 Oct 16 |
8.38000 -0.02 |
8.42 | 8.38 | 8.41 | 11,641 |
| 19 Oct 16 |
8.40000 +0.00 |
8.41 | 8.39 | 8.41 | 3,265 |
| 18 Oct 16 |
8.40000 +0.02 |
8.40 | 8.36 | 8.39 | 9,481 |
| 17 Oct 16 |
8.38000 -0.01 |
8.38 | 8.35 | 8.37 | 11,648 |
| 14 Oct 16 |
8.39000 +0.04 |
8.44 | 8.35 | 8.36 | 128,493 |
| 13 Oct 16 |
8.35000 +0.15 |
8.35 | 8.19 | 8.20 | 322,050 |
| 12 Oct 16 |
8.20000 +0.00 |
8.22 | 8.17 | 8.20 | 27,268 |
| 11 Oct 16 |
8.20000 -0.03 |
8.26 | 8.19 | 8.24 | 78,133 |
| 10 Oct 16 |
8.23000 -0.11 |
8.33 | 8.20 | 8.33 | 13,267 |
| 07 Oct 16 |
8.34000 +0.01 |
8.34 | 8.30 | 8.34 | 38,637 |
| 06 Oct 16 |
8.33000 -0.07 |
8.40 | 8.30 | 8.40 | 16,479 |
| 05 Oct 16 |
8.40000 +0.00 |
8.40 | 8.38 | 8.40 | 10,069 |
| 04 Oct 16 |
8.40000 +0.00 |
8.41 | 8.38 | 8.40 | 7,932 |
| 03 Oct 16 |
8.40000 +0.01 |
8.40 | 8.38 | 8.39 | 4,845 |
| 30 Sep 16 |
8.39000 -0.01 |
8.47 | 8.37 | 8.40 | 10,208 |
| 29 Sep 16 |
8.40000 +0.04 |
8.40 | 8.36 | 8.40 | 6,501 |
| 28 Sep 16 |
8.36000 -0.06 |
8.48 | 8.36 | 8.47 | 111,389 |
| 27 Sep 16 |
8.42000 +0.00 |
8.43 | 8.37 | 8.43 | 5,268 |
| 26 Sep 16 |
8.42000 -0.03 |
8.46 | 8.38 | 8.45 | 23,188 |
| 23 Sep 16 |
8.45000 +0.04 |
8.48 | 8.41 | 8.41 | 3,335 |
| 22 Sep 16 |
8.41000 -0.01 |
8.47 | 8.40 | 8.41 | 7,611 |
| 21 Sep 16 |
8.42000 +0.10 |
8.46 | 8.38 | 8.39 | 10,008 |
| 20 Sep 16 |
8.32000 +0.06 |
8.39 | 8.25 | 8.25 | 8,695 |
| 19 Sep 16 |
8.26000 -0.01 |
8.28 | 8.23 | 8.27 | 8,597 |
| 16 Sep 16 |
8.27000 -0.05 |
8.30 | 8.24 | 8.28 | 4,725 |
| 15 Sep 16 |
8.32000 -0.01 |
8.34 | 8.30 | 8.34 | 5,188 |
| 14 Sep 16 |
8.33000 -0.07 |
8.44 | 8.33 | 8.40 | 15,261 |
| 13 Sep 16 |
8.40000 -0.06 |
8.50 | 8.40 | 8.46 | 9,759 |
| 12 Sep 16 |
8.46000 +0.02 |
8.49 | 8.42 | 8.45 | 13,025 |
| 09 Sep 16 |
8.44000 +0.04 |
8.50 | 8.40 | 8.49 | 12,114 |
| 08 Sep 16 |
8.40000 +0.09 |
8.50 | 8.28 | 8.31 | 30,992 |
| 07 Sep 16 |
8.31000 +0.02 |
8.33 | 8.27 | 8.29 | 13,403 |
| 06 Sep 16 |
8.29000 +0.00 |
8.32 | 8.28 | 8.29 | 53,998 |
| 05 Sep 16 |
8.29000 +0.04 |
8.34 | 8.22 | 8.23 | 61,415 |
| 02 Sep 16 |
8.25000 -0.06 |
8.34 | 8.17 | 8.32 | 11,978 |
| 01 Sep 16 |
8.31000 -0.03 |
8.37 | 8.30 | 8.36 | 10,175 |
| 31 Aug 16 |
8.34000 +0.04 |
8.34 | 8.30 | 8.30 | 10,515 |
| 30 Aug 16 |
8.30000 +0.00 |
8.34 | 8.28 | 8.30 | 5,054 |
| 29 Aug 16 |
8.30000 -0.01 |
8.32 | 8.27 | 8.32 | 30,142 |
| 26 Aug 16 |
8.31000 -0.11 |
8.43 | 8.21 | 8.43 | 17,580 |
| 25 Aug 16 |
8.42000 +0.00 |
8.49 | 8.40 | 8.45 | 9,392 |
| 24 Aug 16 |
8.42000 +0.34 |
8.45 | 8.09 | 8.09 | 337,382 |
| 23 Aug 16 |
8.08000 -0.15 |
8.23 | 8.03 | 8.23 | 38,912 |
| 22 Aug 16 |
8.23000 +0.03 |
8.26 | 8.20 | 8.25 | 12,299 |
| 19 Aug 16 |
8.20000 -0.07 |
8.26 | 8.19 | 8.26 | 10,135 |
| 18 Aug 16 |
8.27000 -0.08 |
8.36 | 8.24 | 8.35 | 9,197 |
| 17 Aug 16 |
8.35000 -0.07 |
8.43 | 8.34 | 8.43 | 10,373 |
| 16 Aug 16 |
8.42000 -0.06 |
8.50 | 8.42 | 8.44 | 10,842 |
| 15 Aug 16 |
8.48000 -0.02 |
8.55 | 8.48 | 8.52 | 5,086 |
| 12 Aug 16 |
8.50000 -0.04 |
8.57 | 8.49 | 8.55 | 13,034 |
| 11 Aug 16 |
8.54000 +0.07 |
8.56 | 8.48 | 8.48 | 14,225 |
| 10 Aug 16 |
8.47000 -0.03 |
8.51 | 8.40 | 8.50 | 12,525 |
| 09 Aug 16 |
8.50000 +0.07 |
8.53 | 8.44 | 8.44 | 16,504 |
| 08 Aug 16 |
8.43000 +0.01 |
8.43 | 8.38 | 8.42 | 9,743 |
| 05 Aug 16 |
8.42000 +0.09 |
8.42 | 8.35 | 8.35 | 14,447 |
| 04 Aug 16 |
8.33000 +0.03 |
8.36 | 8.28 | 8.31 | 21,680 |
| 03 Aug 16 |
8.30000 +0.04 |
8.31 | 8.26 | 8.26 | 38,436 |
| 02 Aug 16 |
8.26000 -0.04 |
8.26 | 8.17 | 8.19 | 13,242 |
| 01 Aug 16 |
8.30000 +0.01 |
8.38 | 8.27 | 8.29 | 20,463 |
| 29 Jul 16 |
8.29000 +0.00 |
8.35 | 8.25 | 8.29 | 20,249 |
| 28 Jul 16 |
8.29000 +0.01 |
8.33 | 8.26 | 8.29 | 10,138 |
| 27 Jul 16 |
8.28000 -0.04 |
8.35 | 8.10 | 8.34 | 29,213 |
| 26 Jul 16 |
8.32000 -0.01 |
8.37 | 8.27 | 8.37 | 16,062 |
| 25 Jul 16 |
8.33000 +0.08 |
8.37 | 8.26 | 8.26 | 40,699 |
| 22 Jul 16 |
8.25000 +0.31 |
8.90 | 8.10 | 8.10 | 168,162 |
| 21 Jul 16 |
7.94000 -0.01 |
7.96 | 7.87 | 7.96 | 12,657 |
| 20 Jul 16 |
7.95000 +0.11 |
7.95 | 7.82 | 7.84 | 19,256 |
| 19 Jul 16 |
7.84000 +0.19 |
7.85 | 7.65 | 7.67 | 36,073 |
| 18 Jul 16 |
7.65000 -0.03 |
7.70 | 7.63 | 7.68 | 13,749 |
| 15 Jul 16 |
7.68000 -0.02 |
7.73 | 7.65 | 7.71 | 6,220 |
| 14 Jul 16 |
7.70000 +0.00 |
7.72 | 7.69 | 7.70 | 19,985 |
| 13 Jul 16 |
7.70000 -0.07 |
7.78 | 7.65 | 7.78 | 16,621 |
| 12 Jul 16 |
7.77000 -0.04 |
7.83 | 7.69 | 7.83 | 21,719 |
| 11 Jul 16 |
7.81000 +0.05 |
7.81 | 7.74 | 7.75 | 31,156 |
| 08 Jul 16 |
7.76000 +0.06 |
7.77 | 7.65 | 7.68 | 88,430 |
| 07 Jul 16 |
7.70000 +0.08 |
7.70 | 7.62 | 7.62 | 5,614 |
| 06 Jul 16 |
7.62000 +0.00 |
7.64 | 7.48 | 7.60 | 20,425 |
| 05 Jul 16 |
7.62000 -0.11 |
7.75 | 7.57 | 7.75 | 12,901 |
| 04 Jul 16 |
7.73000 -0.02 |
7.75 | 7.69 | 7.75 | 9,242 |
| 01 Jul 16 |
7.75000 +0.17 |
7.78 | 7.60 | 7.60 | 45,545 |
| 30 Jun 16 |
7.58000 +0.05 |
7.63 | 7.52 | 7.63 | 32,676 |
| 29 Jun 16 |
7.53000 +0.15 |
7.68 | 7.35 | 7.40 | 20,234 |
| 28 Jun 16 |
7.38000 +0.38 |
7.44 | 7.17 | 7.17 | 36,147 |
| 27 Jun 16 |
7.00000 -0.28 |
7.44 | 7.00 | 7.26 | 60,303 |
| 24 Jun 16 |
7.28000 -0.27 |
7.39 | 6.95 | 7.29 | 106,534 |
| 23 Jun 16 |
7.55000 -0.06 |
7.62 | 7.53 | 7.62 | 15,746 |
| 22 Jun 16 |
7.61000 -0.07 |
7.70 | 7.61 | 7.68 | 13,078 |
| 21 Jun 16 |
7.68000 -0.12 |
7.89 | 7.64 | 7.80 | 27,702 |
| 20 Jun 16 |
7.80000 -0.10 |
7.99 | 7.80 | 7.90 | 30,418 |
| 17 Jun 16 |
7.90000 +0.66 |
7.98 | 7.26 | 7.26 | 82,271 |
| 16 Jun 16 |
7.24000 -0.28 |
7.53 | 7.24 | 7.52 | 51,251 |
| 15 Jun 16 |
7.52000 -0.25 |
7.89 | 7.49 | 7.79 | 75,212 |
| 14 Jun 16 |
7.77000 -0.08 |
7.94 | 7.74 | 7.85 | 45,110 |
| 13 Jun 16 |
7.85000 -0.25 |
8.05 | 7.81 | 8.05 | 37,236 |
| 10 Jun 16 |
8.10000 -0.04 |
8.14 | 7.99 | 8.14 | 25,729 |
| 09 Jun 16 |
8.14000 +0.14 |
8.14 | 7.98 | 8.00 | 32,539 |
| 08 Jun 16 |
8.00000 +0.00 |
8.00 | 7.96 | 7.99 | 13,568 |
| 07 Jun 16 |
8.00000 +0.11 |
8.00 | 7.88 | 7.90 | 12,995 |
| 06 Jun 16 |
7.89000 -0.11 |
8.00 | 7.59 | 8.00 | 35,745 |
| 03 Jun 16 |
8.00000 +0.02 |
8.05 | 7.98 | 8.00 | 13,020 |
| 02 Jun 16 |
7.98000 +0.02 |
8.05 | 7.98 | 8.00 | 10,967 |
| 01 Jun 16 |
7.96000 +0.01 |
8.01 | 7.96 | 7.96 | 21,785 |
| 31 May 16 |
7.95000 -0.07 |
8.02 | 7.93 | 8.01 | 53,700 |
| 30 May 16 |
8.02000 +0.27 |
8.08 | 7.78 | 7.78 | 111,534 |
| 27 May 16 |
7.75000 +0.09 |
7.75 | 7.64 | 7.66 | 109,681 |
| 26 May 16 |
7.66000 +0.04 |
7.70 | 7.61 | 7.61 | 13,378 |
| 25 May 16 |
7.62000 +0.07 |
7.68 | 7.55 | 7.55 | 19,981 |
| 24 May 16 |
7.55000 +0.05 |
7.68 | 7.48 | 7.50 | 21,371 |
| 23 May 16 |
7.50000 +0.03 |
7.51 | 7.39 | 7.44 | 38,115 |
| 20 May 16 |
7.47000 -0.01 |
7.53 | 7.47 | 7.48 | 32,409 |
| 19 May 16 |
7.48000 +0.00 |
7.48 | 7.32 | 7.48 | 28,830 |
| 18 May 16 |
7.48000 -0.04 |
7.50 | 7.47 | 7.50 | 14,448 |
| 17 May 16 |
7.52000 +0.00 |
7.52 | 7.48 | 7.50 | 26,859 |
| 16 May 16 |
7.52000 +0.05 |
7.52 | 7.47 | 7.49 | 23,960 |
| 13 May 16 |
7.47000 +0.02 |
7.48 | 7.41 | 7.45 | 13,077 |
| 12 May 16 |
7.45000 -0.04 |
7.51 | 7.45 | 7.50 | 13,076 |
| 11 May 16 |
7.49000 -0.12 |
7.62 | 7.39 | 7.62 | 19,785 |
| 10 May 16 |
7.61000 -0.08 |
7.74 | 7.61 | 7.70 | 36,965 |
| 09 May 16 |
7.69000 +0.04 |
7.75 | 7.66 | 7.68 | 14,144 |
| 06 May 16 |
7.65000 +0.05 |
7.74 | 7.60 | 7.62 | 29,522 |
| 05 May 16 |
7.60000 +0.00 |
7.68 | 7.60 | 7.60 | 13,443 |
| 04 May 16 |
7.60000 +0.14 |
7.80 | 7.55 | 7.76 | 72,442 |
| 03 May 16 |
7.46000 -0.14 |
7.66 | 7.43 | 7.66 | 16,286 |
| 02 May 16 |
7.60000 +0.36 |
7.74 | 7.25 | 7.26 | 99,349 |
| 29 Apr 16 |
7.24000 -0.05 |
7.30 | 7.23 | 7.29 | 9,473 |
| 28 Apr 16 |
7.29000 -0.04 |
7.32 | 7.29 | 7.32 | 10,562 |
| 27 Apr 16 |
7.33000 -0.03 |
7.39 | 7.33 | 7.37 | 10,270 |
| 26 Apr 16 |
7.36000 -0.04 |
7.41 | 7.35 | 7.40 | 23,641 |
| 25 Apr 16 |
7.40000 +0.00 |
7.42 | 7.35 | 7.40 | 39,157 |
| 22 Apr 16 |
7.40000 +0.09 |
7.43 | 7.31 | 7.31 | 34,557 |
| 21 Apr 16 |
7.31000 +0.05 |
7.31 | 7.20 | 7.26 | 15,164 |
| 20 Apr 16 |
7.26000 +0.00 |
7.30 | 7.25 | 7.26 | 8,952 |
| 19 Apr 16 |
7.26000 +0.06 |
7.34 | 7.19 | 7.21 | 21,535 |
| 18 Apr 16 |
7.20000 -0.03 |
7.20 | 7.17 | 7.20 | 13,196 |
| 15 Apr 16 |
7.23000 +0.06 |
7.23 | 7.10 | 7.17 | 21,811 |
| 14 Apr 16 |
7.17000 -0.01 |
7.25 | 7.09 | 7.19 | 31,560 |
| 13 Apr 16 |
7.18000 +0.11 |
7.18 | 7.07 | 7.07 | 8,130 |
| 12 Apr 16 |
7.07000 -0.03 |
7.14 | 7.07 | 7.10 | 25,637 |
| 11 Apr 16 |
7.10000 -0.02 |
7.12 | 7.09 | 7.12 | 15,543 |
| 08 Apr 16 |
7.12000 +0.08 |
7.17 | 7.03 | 7.04 | 8,014 |
| 07 Apr 16 |
7.04000 -0.09 |
7.13 | 7.04 | 7.13 | 8,240 |
| 06 Apr 16 |
7.13000 -0.01 |
7.16 | 7.13 | 7.14 | 4,797 |
| 05 Apr 16 |
7.14000 -0.02 |
7.24 | 7.14 | 7.21 | 8,788 |
| 04 Apr 16 |
7.16000 +0.21 |
7.19 | 6.96 | 6.96 | 22,225 |
| 01 Apr 16 |
6.95000 -0.02 |
7.01 | 6.95 | 6.97 | 9,807 |
| 31 Mar 16 |
6.97000 +0.02 |
6.98 | 6.96 | 6.97 | 4,725 |
| 30 Mar 16 |
6.95000 +0.00 |
6.98 | 6.95 | 6.95 | 73,617 |
| 29 Mar 16 |
6.95000 -0.02 |
6.99 | 6.95 | 6.99 | 7,092 |
| 24 Mar 16 |
6.97000 -0.04 |
7.01 | 6.96 | 7.01 | 5,119 |
| 23 Mar 16 |
7.01000 +0.01 |
7.02 | 7.00 | 7.00 | 9,088 |
| 22 Mar 16 |
7.00000 -0.05 |
7.06 | 6.96 | 7.06 | 17,634 |
| 21 Mar 16 |
7.05000 -0.15 |
7.17 | 7.04 | 7.17 | 16,939 |
| 18 Mar 16 |
7.20000 -0.03 |
7.24 | 7.19 | 7.23 | 6,497 |
| 17 Mar 16 |
7.23000 -0.05 |
7.29 | 7.22 | 7.28 | 9,703 |
| 16 Mar 16 |
7.28000 -0.03 |
7.34 | 7.27 | 7.31 | 32,797 |
| 15 Mar 16 |
7.31000 +0.01 |
7.32 | 7.28 | 7.30 | 15,637 |
| 14 Mar 16 |
7.30000 +0.03 |
7.30 | 7.21 | 7.27 | 18,507 |
| 11 Mar 16 |
7.27000 -0.02 |
7.35 | 7.26 | 7.29 | 27,451 |
| 10 Mar 16 |
7.29000 -0.03 |
7.45 | 7.29 | 7.31 | 40,050 |
| 09 Mar 16 |
7.32000 +0.15 |
7.32 | 7.17 | 7.17 | 58,844 |
| 08 Mar 16 |
7.17000 +0.03 |
7.19 | 7.11 | 7.14 | 50,973 |
| 07 Mar 16 |
7.14000 +0.02 |
7.15 | 7.11 | 7.12 | 15,552 |
| 04 Mar 16 |
7.12000 +0.07 |
7.13 | 7.04 | 7.06 | 20,763 |
| 03 Mar 16 |
7.05000 -0.06 |
7.12 | 7.04 | 7.11 | 72,933 |
| 02 Mar 16 |
7.11000 -0.11 |
7.22 | 7.11 | 7.22 | 31,804 |
| 01 Mar 16 |
7.22000 +0.07 |
7.24 | 7.15 | 7.16 | 169,622 |
| 29 Feb 16 |
7.15000 -0.06 |
7.19 | 7.14 | 7.17 | 27,207 |
| 26 Feb 16 |
7.21000 +0.09 |
7.22 | 7.12 | 7.12 | 14,439 |
| 25 Feb 16 |
7.12000 -0.01 |
7.17 | 7.04 | 7.13 | 18,501 |
| 24 Feb 16 |
7.13000 -0.06 |
7.20 | 7.12 | 7.19 | 20,912 |
| 23 Feb 16 |
7.19000 +0.04 |
7.19 | 7.13 | 7.16 | 150,443 |
| 22 Feb 16 |
7.15000 -0.01 |
7.21 | 7.15 | 7.17 | 94,943 |
| 19 Feb 16 |
7.16000 +0.05 |
7.19 | 7.11 | 7.11 | 9,679 |
| 18 Feb 16 |
7.11000 +0.06 |
7.13 | 7.03 | 7.05 | 12,414 |
| 17 Feb 16 |
7.05000 +0.05 |
7.08 | 7.01 | 7.01 | 9,659 |
| 16 Feb 16 |
7.00000 +0.09 |
7.04 | 6.96 | 6.96 | 126,809 |
| 15 Feb 16 |
6.91000 +0.23 |
6.91 | 6.75 | 6.75 | 24,184 |
| 12 Feb 16 |
6.68000 +0.05 |
6.73 | 6.62 | 6.62 | 27,167 |
| 11 Feb 16 |
6.63000 -0.07 |
6.70 | 6.59 | 6.70 | 50,251 |
| 10 Feb 16 |
6.70000 +0.30 |
6.76 | 6.40 | 6.40 | 61,448 |
| 09 Feb 16 |
6.40000 -0.30 |
6.65 | 6.20 | 6.65 | 252,760 |
| 08 Feb 16 |
6.70000 -0.13 |
6.84 | 6.50 | 6.84 | 72,726 |
| 05 Feb 16 |
6.83000 -0.05 |
6.91 | 6.83 | 6.88 | 25,854 |
| 04 Feb 16 |
6.88000 -0.06 |
6.93 | 6.82 | 6.93 | 28,204 |
| 03 Feb 16 |
6.94000 -0.19 |
7.13 | 6.89 | 7.13 | 25,586 |
| 02 Feb 16 |
7.13000 +0.01 |
7.18 | 7.11 | 7.13 | 13,140 |
| 01 Feb 16 |
7.12000 +0.02 |
7.12 | 7.05 | 7.10 | 235,116 |
| 29 Jan 16 |
7.10000 -0.02 |
7.14 | 7.06 | 7.12 | 17,776 |
| 28 Jan 16 |
7.12000 -0.15 |
7.27 | 7.12 | 7.27 | 34,519 |
| 27 Jan 16 |
7.27000 -0.03 |
7.35 | 7.25 | 7.31 | 21,426 |
| 26 Jan 16 |
7.30000 +0.03 |
7.33 | 7.13 | 7.25 | 41,079 |
| 25 Jan 16 |
7.27000 +0.33 |
7.28 | 7.00 | 7.00 | 35,379 |
| 22 Jan 16 |
6.94000 +0.19 |
7.02 | 6.83 | 6.88 | 127,043 |
| 21 Jan 16 |
6.75000 +0.18 |
6.80 | 6.57 | 6.57 | 81,492 |
| 20 Jan 16 |
6.57000 -0.28 |
6.80 | 6.56 | 6.80 | 40,796 |
| 19 Jan 16 |
6.85000 +0.09 |
6.85 | 6.77 | 6.78 | 49,645 |
| 18 Jan 16 |
6.76000 -0.08 |
6.82 | 6.72 | 6.82 | 55,675 |
| 15 Jan 16 |
6.84000 -0.18 |
7.00 | 6.77 | 7.00 | 83,916 |
| 14 Jan 16 |
7.02000 +0.00 |
7.03 | 6.83 | 7.00 | 136,240 |
| 13 Jan 16 |
7.02000 +0.02 |
7.13 | 7.00 | 7.03 | 17,153 |
| 12 Jan 16 |
7.00000 +0.04 |
7.04 | 6.93 | 6.96 | 13,945 |
| 11 Jan 16 |
6.96000 +0.00 |
7.03 | 6.94 | 6.95 | 37,162 |
| 08 Jan 16 |
6.96000 -0.04 |
7.09 | 6.91 | 7.00 | 52,373 |
| 07 Jan 16 |
7.00000 -0.22 |
7.22 | 6.95 | 7.22 | 68,111 |
| 06 Jan 16 |
7.22000 -0.18 |
7.41 | 7.21 | 7.40 | 21,460 |
| 05 Jan 16 |
7.40000 +0.04 |
7.40 | 7.32 | 7.37 | 8,719 |
| 04 Jan 16 |
7.36000 -0.14 |
7.54 | 7.33 | 7.50 | 39,049 |
| 31 Dec 15 |
7.50000 +0.04 |
7.60 | 7.42 | 7.46 | 13,073 |
| 30 Dec 15 |
7.46000 +0.02 |
7.50 | 7.42 | 7.46 | 18,444 |
| 29 Dec 15 |
7.44000 +0.05 |
7.56 | 7.42 | 7.42 | 25,575 |
| 28 Dec 15 |
7.39000 +0.09 |
7.50 | 7.31 | 7.32 | 46,841 |
| 24 Dec 15 |
7.30000 +0.08 |
7.39 | 7.25 | 7.25 | 19,702 |
| 23 Dec 15 |
7.22000 +0.09 |
7.22 | 7.13 | 7.20 | 12,436 |
| 22 Dec 15 |
7.13000 -0.07 |
7.20 | 7.11 | 7.20 | 124,511 |
| 21 Dec 15 |
7.20000 +0.05 |
7.21 | 7.15 | 7.18 | 25,550 |
| 18 Dec 15 |
7.15000 +0.00 |
7.18 | 7.12 | 7.16 | 41,530 |
| 17 Dec 15 |
7.15000 +0.05 |
7.16 | 7.11 | 7.11 | 59,140 |
| 16 Dec 15 |
7.10000 -0.01 |
7.13 | 7.07 | 7.13 | 17,061 |
| 15 Dec 15 |
7.11000 -0.04 |
7.20 | 7.07 | 7.17 | 28,631 |
| 14 Dec 15 |
7.15000 +0.12 |
7.20 | 7.09 | 7.12 | 34,583 |
| 11 Dec 15 |
7.03000 -0.22 |
7.24 | 6.66 | 7.23 | 53,615 |
| 10 Dec 15 |
7.25000 -0.06 |
7.39 | 7.19 | 7.33 | 36,338 |
| 09 Dec 15 |
7.31000 -0.06 |
7.37 | 7.25 | 7.37 | 29,355 |
| 08 Dec 15 |
7.37000 +0.08 |
7.42 | 7.31 | 7.40 | 68,397 |
| 07 Dec 15 |
7.29000 +0.17 |
7.30 | 7.15 | 7.15 | 36,087 |
| 04 Dec 15 |
7.12000 -0.13 |
7.25 | 7.10 | 7.25 | 23,343 |
| 03 Dec 15 |
7.25000 -0.10 |
7.35 | 7.16 | 7.35 | 44,969 |
| 02 Dec 15 |
7.35000 +0.07 |
7.39 | 7.26 | 7.28 | 62,872 |
| 01 Dec 15 |
7.28000 +0.00 |
7.40 | 7.28 | 7.38 | 34,630 |
| 30 Nov 15 |
7.28000 +0.09 |
7.39 | 7.20 | 7.20 | 316,710 |
| 27 Nov 15 |
7.19000 +0.15 |
7.28 | 7.00 | 7.09 | 78,978 |
| 26 Nov 15 |
7.04000 +0.06 |
7.05 | 6.94 | 6.97 | 33,523 |
| 25 Nov 15 |
6.98000 -0.07 |
7.05 | 6.92 | 7.05 | 39,207 |
| 24 Nov 15 |
7.05000 -0.05 |
7.10 | 7.01 | 7.10 | 26,367 |
| 23 Nov 15 |
7.10000 +0.15 |
7.26 | 6.99 | 6.99 | 52,155 |
| 20 Nov 15 |
6.95000 -0.10 |
7.10 | 6.95 | 7.05 | 41,734 |
| 19 Nov 15 |
7.05000 +0.15 |
7.05 | 6.92 | 6.92 | 33,617 |
| 18 Nov 15 |
6.90000 -0.05 |
6.96 | 6.85 | 6.95 | 32,450 |
| 17 Nov 15 |
6.95000 +0.09 |
6.95 | 6.83 | 6.85 | 37,673 |
| 16 Nov 15 |
6.86000 -0.01 |
6.92 | 6.58 | 6.75 | 49,156 |
| 13 Nov 15 |
6.87000 +0.01 |
6.94 | 6.83 | 6.90 | 49,667 |
| 12 Nov 15 |
6.86000 +0.06 |
6.88 | 6.82 | 6.88 | 167,256 |
| 11 Nov 15 |
6.80000 +0.00 |
6.82 | 6.75 | 6.80 | 30,023 |
| 10 Nov 15 |
6.80000 -0.01 |
6.82 | 6.75 | 6.81 | 19,315 |
| 09 Nov 15 |
6.81000 +0.04 |
6.88 | 6.78 | 6.78 | 38,565 |
| 06 Nov 15 |
6.77000 +0.02 |
6.85 | 6.73 | 6.77 | 75,126 |
| 05 Nov 15 |
6.75000 +0.31 |
6.80 | 6.55 | 6.55 | 138,979 |
| 04 Nov 15 |
6.44000 +0.11 |
6.44 | 6.31 | 6.33 | 20,693 |
| 03 Nov 15 |
6.33000 -0.01 |
6.35 | 6.15 | 6.34 | 96,053 |
| 02 Nov 15 |
6.34000 -0.06 |
6.40 | 6.32 | 6.34 | 36,889 |
| 30 Oct 15 |
6.40000 -0.15 |
6.55 | 6.39 | 6.55 | 41,653 |
| 29 Oct 15 |
6.55000 +0.10 |
6.57 | 6.46 | 6.46 | 19,726 |
| 28 Oct 15 |
6.45000 +0.10 |
6.47 | 6.36 | 6.36 | 27,979 |
| 27 Oct 15 |
6.35000 +0.07 |
6.40 | 6.28 | 6.30 | 54,856 |
| 26 Oct 15 |
6.28000 +0.05 |
6.30 | 6.24 | 6.24 | 11,907 |
| 23 Oct 15 |
6.23000 +0.00 |
6.30 | 6.21 | 6.24 | 25,252 |
| 22 Oct 15 |
6.23000 +0.04 |
6.29 | 6.16 | 6.19 | 100,921 |
| 21 Oct 15 |
6.19000 +0.00 |
6.23 | 6.19 | 6.20 | 28,238 |
| 20 Oct 15 |
6.19000 -0.01 |
6.22 | 6.09 | 6.21 | 68,748 |
| 19 Oct 15 |
6.20000 -0.08 |
6.30 | 6.19 | 6.30 | 55,084 |
| 16 Oct 15 |
6.28000 +0.04 |
6.30 | 6.24 | 6.25 | 31,025 |
| 15 Oct 15 |
6.24000 -0.09 |
6.34 | 6.23 | 6.34 | 64,884 |
| 14 Oct 15 |
6.33000 +0.03 |
6.39 | 6.29 | 6.30 | 14,645 |
| 13 Oct 15 |
6.30000 +0.16 |
6.30 | 6.15 | 6.15 | 37,631 |
| 12 Oct 15 |
6.14000 -0.06 |
6.30 | 6.05 | 6.20 | 79,470 |
| 09 Oct 15 |
6.20000 -0.34 |
6.50 | 6.17 | 6.50 | 90,623 |
| 08 Oct 15 |
6.54000 -0.10 |
6.65 | 6.47 | 6.65 | 34,627 |
| 07 Oct 15 |
6.64000 -0.01 |
6.65 | 6.62 | 6.65 | 119,105 |
| 06 Oct 15 |
6.65000 +0.00 |
6.67 | 6.64 | 6.65 | 28,643 |
| 05 Oct 15 |
6.65000 +0.04 |
6.68 | 6.60 | 6.62 | 28,236 |
| 02 Oct 15 |
6.61000 +0.01 |
6.65 | 6.59 | 6.61 | 26,385 |
| 01 Oct 15 |
6.60000 +0.03 |
6.69 | 6.57 | 6.57 | 59,734 |
| 30 Sep 15 |
6.57000 +0.08 |
6.60 | 6.53 | 6.60 | 5,963 |
| 29 Sep 15 |
6.49000 +0.00 |
6.70 | 6.47 | 6.62 | 23,149 |
| 28 Sep 15 |
6.49000 +0.00 |
6.62 | 6.49 | 6.53 | 9,054 |
| 25 Sep 15 |
6.49000 +0.17 |
6.49 | 6.34 | 6.38 | 123,880 |
| 24 Sep 15 |
6.32000 -0.08 |
6.43 | 6.30 | 6.43 | 15,589 |
| 23 Sep 15 |
6.40000 -0.02 |
6.42 | 6.38 | 6.40 | 18,880 |
| 22 Sep 15 |
6.42000 -0.10 |
6.59 | 6.42 | 6.52 | 13,509 |
| 21 Sep 15 |
6.52000 -0.07 |
6.70 | 6.52 | 6.59 | 15,551 |
| 18 Sep 15 |
6.59000 +0.07 |
6.60 | 6.52 | 6.52 | 5,664 |
| 17 Sep 15 |
6.52000 +0.12 |
6.52 | 6.41 | 6.41 | 7,214 |
| 16 Sep 15 |
6.40000 -0.03 |
6.43 | 6.39 | 6.43 | 98,620 |
| 15 Sep 15 |
6.43000 -0.05 |
6.45 | 6.40 | 6.44 | 22,959 |
| 14 Sep 15 |
6.48000 -0.01 |
6.50 | 6.29 | 6.50 | 89,145 |
| 11 Sep 15 |
6.49000 -0.15 |
6.64 | 6.28 | 6.64 | 51,939 |
| 10 Sep 15 |
6.64000 -0.06 |
6.71 | 6.63 | 6.70 | 18,131 |
| 09 Sep 15 |
6.70000 -0.03 |
6.76 | 6.70 | 6.73 | 12,283 |
| 08 Sep 15 |
6.73000 -0.05 |
6.81 | 6.73 | 6.78 | 25,152 |
| 07 Sep 15 |
6.78000 +0.07 |
6.78 | 6.73 | 6.74 | 108,900 |
| 04 Sep 15 |
6.71000 -0.06 |
6.80 | 6.68 | 6.80 | 15,146 |
| 03 Sep 15 |
6.77000 +0.13 |
6.83 | 6.64 | 6.65 | 31,288 |
| 02 Sep 15 |
6.64000 +0.02 |
6.66 | 6.60 | 6.63 | 14,540 |
| 01 Sep 15 |
6.62000 +0.02 |
6.67 | 6.60 | 6.61 | 22,444 |
| 31 Aug 15 |
6.60000 -0.08 |
6.75 | 6.60 | 6.75 | 15,364 |
| 28 Aug 15 |
6.68000 +0.17 |
6.70 | 6.60 | 6.63 | 18,811 |
| 27 Aug 15 |
6.51000 +0.11 |
6.58 | 6.40 | 6.42 | 130,224 |
| 26 Aug 15 |
6.40000 +0.05 |
6.49 | 6.30 | 6.45 | 34,052 |
| 25 Aug 15 |
6.35000 +0.34 |
6.42 | 6.01 | 6.01 | 50,054 |
| 24 Aug 15 |
6.01000 -0.31 |
6.34 | 6.01 | 6.34 | 166,667 |
| 21 Aug 15 |
6.32000 -0.27 |
6.73 | 6.32 | 6.56 | 53,802 |
| 20 Aug 15 |
6.59000 -0.03 |
6.66 | 6.57 | 6.65 | 18,156 |
| 19 Aug 15 |
6.62000 +0.03 |
6.67 | 6.60 | 6.61 | 6,922 |
| 18 Aug 15 |
6.59000 +0.04 |
6.61 | 6.55 | 6.55 | 5,530 |
| 17 Aug 15 |
6.55000 +0.05 |
6.56 | 6.50 | 6.50 | 7,672 |
| 14 Aug 15 |
6.50000 -0.02 |
6.53 | 6.50 | 6.52 | 14,081 |
| 13 Aug 15 |
6.52000 +0.00 |
6.53 | 6.50 | 6.50 | 13,847 |
| 12 Aug 15 |
6.52000 -0.17 |
6.69 | 6.50 | 6.69 | 29,975 |
| 11 Aug 15 |
6.69000 +0.00 |
6.73 | 6.64 | 6.72 | 13,677 |
| 10 Aug 15 |
6.69000 +0.03 |
6.70 | 6.65 | 6.66 | 3,085 |
| 07 Aug 15 |
6.66000 -0.07 |
6.73 | 6.63 | 6.73 | 9,454 |
| 06 Aug 15 |
6.73000 +0.14 |
6.73 | 6.58 | 6.61 | 13,296 |
| 05 Aug 15 |
6.59000 +0.03 |
6.68 | 6.55 | 6.58 | 28,101 |
| 04 Aug 15 |
6.56000 -0.17 |
6.73 | 6.52 | 6.73 | 22,865 |
| 03 Aug 15 |
6.73000 -0.02 |
6.73 | 6.63 | 6.73 | 22,977 |
| 31 Jul 15 |
6.75000 -0.09 |
6.75 | 6.70 | 6.75 | 23,305 |
| 30 Jul 15 |
6.84000 -0.03 |
6.89 | 6.82 | 6.89 | 15,324 |
| 29 Jul 15 |
6.87000 +0.04 |
6.87 | 6.80 | 6.80 | 22,321 |
| 28 Jul 15 |
6.83000 -0.02 |
6.87 | 6.75 | 6.85 | 48,610 |
| 27 Jul 15 |
6.85000 +0.03 |
6.89 | 6.82 | 6.87 | 38,722 |
| 24 Jul 15 |
6.82000 -0.12 |
6.98 | 6.82 | 6.97 | 69,112 |
| 23 Jul 15 |
6.94000 +0.24 |
6.95 | 6.66 | 6.70 | 61,595 |
| 22 Jul 15 |
6.70000 +0.23 |
6.77 | 6.59 | 6.70 | 96,369 |
| 21 Jul 15 |
6.47000 +0.09 |
6.51 | 6.37 | 6.47 | 89,153 |
| 20 Jul 15 |
6.38000 +0.21 |
6.60 | 6.37 | 6.39 | 440,234 |
| 17 Jul 15 |
6.17000 +0.02 |
6.26 | 6.16 | 6.19 | 75,401 |
| 16 Jul 15 |
6.15000 +0.08 |
6.19 | 6.07 | 6.07 | 41,444 |
| 15 Jul 15 |
6.07000 +0.00 |
6.10 | 6.05 | 6.07 | 18,369 |
| 14 Jul 15 |
6.07000 +0.02 |
6.08 | 6.05 | 6.05 | 2,433 |
| 13 Jul 15 |
6.05000 +0.04 |
6.17 | 6.05 | 6.05 | 67,629 |
| 10 Jul 15 |
6.01000 +0.04 |
6.09 | 5.98 | 6.06 | 127,735 |
| 09 Jul 15 |
5.97000 +0.22 |
5.97 | 5.80 | 5.80 | 29,498 |
| 08 Jul 15 |
5.75000 +0.05 |
5.76 | 5.65 | 5.69 | 48,931 |
| 07 Jul 15 |
5.70000 -0.05 |
5.80 | 5.68 | 5.77 | 25,461 |
| 06 Jul 15 |
5.75000 -0.14 |
5.82 | 5.75 | 5.78 | 27,267 |
| 03 Jul 15 |
5.89000 -0.03 |
5.96 | 5.77 | 5.90 | 54,093 |
| 02 Jul 15 |
5.92000 +0.04 |
5.93 | 5.90 | 5.90 | 10,758 |
| 01 Jul 15 |
5.88000 -0.01 |
5.97 | 5.85 | 5.89 | 16,966 |
| 30 Jun 15 |
5.89000 +0.09 |
5.89 | 5.83 | 5.88 | 9,056 |
| 29 Jun 15 |
5.80000 -0.26 |
5.94 | 5.66 | 5.74 | 118,682 |
| 26 Jun 15 |
6.06000 +0.10 |
6.08 | 5.94 | 5.96 | 69,299 |
| 25 Jun 15 |
5.96000 -0.05 |
6.01 | 5.96 | 6.01 | 17,013 |
| 24 Jun 15 |
6.01000 +0.02 |
6.03 | 5.98 | 5.99 | 65,083 |
| 23 Jun 15 |
5.99000 +0.00 |
6.05 | 5.97 | 5.99 | 104,124 |
| 22 Jun 15 |
5.99000 +0.19 |
6.00 | 5.80 | 5.80 | 122,489 |
| 19 Jun 15 |
5.80000 +0.09 |
5.90 | 5.70 | 5.72 | 52,380 |
| 18 Jun 15 |
5.71000 +0.04 |
5.76 | 5.45 | 5.67 | 74,452 |
| 17 Jun 15 |
5.67000 +0.00 |
5.74 | 5.61 | 5.70 | 26,157 |
| 16 Jun 15 |
5.67000 -0.02 |
5.69 | 5.61 | 5.69 | 36,520 |
| 15 Jun 15 |
5.69000 -0.15 |
5.85 | 5.69 | 5.85 | 182,987 |
| 12 Jun 15 |
5.84000 +0.04 |
5.84 | 5.64 | 5.76 | 49,237 |
| 11 Jun 15 |
5.80000 -0.05 |
5.86 | 5.80 | 5.86 | 30,229 |
| 10 Jun 15 |
5.85000 -0.08 |
5.93 | 5.83 | 5.93 | 63,786 |
| 09 Jun 15 |
5.93000 +0.06 |
6.22 | 5.91 | 6.14 | 139,254 |
| 08 Jun 15 |
5.87000 -0.09 |
5.97 | 5.82 | 5.97 | 49,131 |
| 05 Jun 15 |
5.96000 +0.08 |
5.96 | 5.78 | 5.80 | 41,544 |
| 04 Jun 15 |
5.88000 -0.12 |
6.00 | 5.78 | 6.00 | 37,456 |
| 03 Jun 15 |
6.00000 +0.00 |
6.00 | 5.98 | 6.00 | 9,163 |
| 02 Jun 15 |
6.00000 +0.00 |
6.00 | 5.96 | 6.00 | 13,166 |
| 01 Jun 15 |
6.00000 +0.00 |
6.05 | 5.97 | 6.05 | 10,989 |
| 29 May 15 |
6.00000 +0.01 |
6.01 | 5.97 | 5.98 | 27,589 |
| 28 May 15 |
5.99000 +0.02 |
5.99 | 5.97 | 5.97 | 9,233 |
| 27 May 15 |
5.97000 +0.06 |
5.97 | 5.91 | 5.93 | 11,814 |
| 26 May 15 |
5.91000 +0.08 |
5.96 | 5.88 | 5.90 | 18,722 |
| 25 May 15 |
5.83000 +0.05 |
5.90 | 5.79 | 5.79 | 15,062 |
| 22 May 15 |
5.78000 -0.08 |
5.86 | 5.77 | 5.86 | 12,032 |
| 21 May 15 |
5.86000 -0.03 |
5.91 | 5.82 | 5.89 | 30,134 |
| 20 May 15 |
5.89000 +0.04 |
5.91 | 5.83 | 5.85 | 31,964 |
| 19 May 15 |
5.85000 +0.06 |
5.86 | 5.79 | 5.80 | 17,949 |
| 18 May 15 |
5.79000 -0.03 |
5.83 | 5.78 | 5.82 | 18,511 |
| 15 May 15 |
5.82000 +0.04 |
5.85 | 5.78 | 5.78 | 23,057 |
| 14 May 15 |
5.78000 +0.06 |
5.82 | 5.71 | 5.72 | 11,670 |
| 13 May 15 |
5.72000 +0.05 |
5.75 | 5.68 | 5.70 | 46,390 |
| 12 May 15 |
5.67000 -0.14 |
5.81 | 5.64 | 5.81 | 33,565 |
| 11 May 15 |
5.81000 +0.19 |
5.85 | 5.64 | 5.68 | 57,599 |
| 08 May 15 |
5.62000 +0.12 |
5.66 | 5.51 | 5.51 | 25,100 |
| 07 May 15 |
5.50000 +0.13 |
5.50 | 5.34 | 5.45 | 139,218 |
| 06 May 15 |
5.37000 +0.02 |
5.37 | 5.34 | 5.36 | 77,214 |
| 05 May 15 |
5.35000 -0.10 |
5.53 | 5.35 | 5.46 | 71,441 |
| 04 May 15 |
5.45000 +0.18 |
5.54 | 5.26 | 5.27 | 55,838 |
| 30 Apr 15 |
5.27000 -0.07 |
5.34 | 5.25 | 5.34 | 47,812 |
| 29 Apr 15 |
5.34000 -0.06 |
5.41 | 5.34 | 5.40 | 14,081 |
| 28 Apr 15 |
5.40000 -0.10 |
5.53 | 5.39 | 5.50 | 40,506 |
| 27 Apr 15 |
5.50000 +0.04 |
5.53 | 5.47 | 5.48 | 21,017 |
| 24 Apr 15 |
5.46000 -0.06 |
5.57 | 5.40 | 5.57 | 40,121 |
| 23 Apr 15 |
5.52000 -0.08 |
5.62 | 5.52 | 5.60 | 47,247 |
| 22 Apr 15 |
5.60000 +0.02 |
5.65 | 5.56 | 5.65 | 28,718 |
| 21 Apr 15 |
5.58000 +0.00 |
5.80 | 5.58 | 5.65 | 92,419 |
| 20 Apr 15 |
5.58000 +0.04 |
5.64 | 5.54 | 5.54 | 37,123 |
| 17 Apr 15 |
5.54000 -0.14 |
5.68 | 5.54 | 5.68 | 26,067 |
| 16 Apr 15 |
5.68000 +0.13 |
5.75 | 5.57 | 5.57 | 180,854 |
| 15 Apr 15 |
5.55000 +0.02 |
5.57 | 5.52 | 5.53 | 16,578 |
| 14 Apr 15 |
5.53000 +0.05 |
5.53 | 5.48 | 5.50 | 17,771 |
| 13 Apr 15 |
5.48000 +0.00 |
5.50 | 5.45 | 5.48 | 17,398 |
| 10 Apr 15 |
5.48000 +0.06 |
5.48 | 5.40 | 5.40 | 228,353 |
| 09 Apr 15 |
5.42000 +0.03 |
5.42 | 5.38 | 5.40 | 15,856 |
| 08 Apr 15 |
5.39000 +0.00 |
5.44 | 5.38 | 5.44 | 23,110 |
| 07 Apr 15 |
5.39000 +0.05 |
5.40 | 5.37 | 5.38 | 33,997 |
| 02 Apr 15 |
5.34000 +0.01 |
5.37 | 5.30 | 5.33 | 18,381 |
| 01 Apr 15 |
5.33000 -0.02 |
5.35 | 5.32 | 5.35 | 8,357 |
| 31 Mar 15 |
5.35000 +0.01 |
5.40 | 5.28 | 5.35 | 56,298 |
| 30 Mar 15 |
5.34000 +0.04 |
5.37 | 5.29 | 5.30 | 38,324 |
| 27 Mar 15 |
5.30000 +0.03 |
5.32 | 5.23 | 5.27 | 34,155 |
| 26 Mar 15 |
5.27000 -0.13 |
5.41 | 5.24 | 5.40 | 63,113 |
| 25 Mar 15 |
5.40000 +0.06 |
5.42 | 5.32 | 5.33 | 50,700 |
| 24 Mar 15 |
5.34000 -0.04 |
5.38 | 5.34 | 5.38 | 13,994 |
| 23 Mar 15 |
5.38000 -0.03 |
5.41 | 5.34 | 5.41 | 74,123 |
| 20 Mar 15 |
5.41000 -0.02 |
5.45 | 5.37 | 5.44 | 68,577 |
| 19 Mar 15 |
5.43000 -0.02 |
5.46 | 5.42 | 5.45 | 24,614 |
| 18 Mar 15 |
5.45000 -0.02 |
5.49 | 5.43 | 5.47 | 36,056 |
| 17 Mar 15 |
5.47000 -0.03 |
5.55 | 5.45 | 5.55 | 36,904 |
| 16 Mar 15 |
5.50000 +0.20 |
5.55 | 5.35 | 5.35 | 170,855 |
| 13 Mar 15 |
5.30000 +0.07 |
5.31 | 5.23 | 5.23 | 39,433 |
| 12 Mar 15 |
5.23000 +0.04 |
5.27 | 5.16 | 5.19 | 49,519 |
| 11 Mar 15 |
5.19000 +0.08 |
5.19 | 5.10 | 5.12 | 60,963 |
| 10 Mar 15 |
5.11000 -0.01 |
5.16 | 5.08 | 5.11 | 51,413 |
| 09 Mar 15 |
5.12000 +0.26 |
5.15 | 4.88 | 4.89 | 175,605 |
| 06 Mar 15 |
4.86000 -0.07 |
4.96 | 4.85 | 4.94 | 58,633 |
| 05 Mar 15 |
4.93000 +0.03 |
4.95 | 4.91 | 4.91 | 16,419 |
| 04 Mar 15 |
4.90000 +0.07 |
4.90 | 4.83 | 4.84 | 116,825 |
| 03 Mar 15 |
4.83000 -0.08 |
4.93 | 4.82 | 4.90 | 39,362 |
| 02 Mar 15 |
4.91000 -0.07 |
4.98 | 4.82 | 4.98 | 51,560 |
| 27 Feb 15 |
4.98000 -0.02 |
5.00 | 4.96 | 5.00 | 16,406 |
| 26 Feb 15 |
5.00000 +0.00 |
5.04 | 4.99 | 5.03 | 47,439 |
| 25 Feb 15 |
5.00000 +0.00 |
5.05 | 4.99 | 5.00 | 295,499 |
| 24 Feb 15 |
5.00000 +0.05 |
5.15 | 4.94 | 4.95 | 139,575 |
| 23 Feb 15 |
4.95000 +0.02 |
4.97 | 4.92 | 4.95 | 52,700 |
| 20 Feb 15 |
4.93000 +0.01 |
4.96 | 4.90 | 4.92 | 25,834 |
| 19 Feb 15 |
4.92000 -0.01 |
4.95 | 4.92 | 4.93 | 22,012 |
| 18 Feb 15 |
4.93000 -0.03 |
4.98 | 4.91 | 4.96 | 40,140 |
| 17 Feb 15 |
4.96000 -0.01 |
4.98 | 4.95 | 4.97 | 21,664 |
| 16 Feb 15 |
4.97000 +0.05 |
4.97 | 4.90 | 4.92 | 41,629 |
| 13 Feb 15 |
4.92000 +0.07 |
4.92 | 4.84 | 4.85 | 181,989 |
| 12 Feb 15 |
4.85000 +0.02 |
4.86 | 4.83 | 4.84 | 21,841 |
| 11 Feb 15 |
4.83000 -0.01 |
4.85 | 4.81 | 4.84 | 23,000 |
| 10 Feb 15 |
4.84000 -0.01 |
4.86 | 4.84 | 4.85 | 17,851 |
| 09 Feb 15 |
4.85000 +0.00 |
4.87 | 4.84 | 4.87 | 27,784 |
| 06 Feb 15 |
4.85000 +0.00 |
4.88 | 4.84 | 4.86 | 47,303 |
| 05 Feb 15 |
4.85000 +0.06 |
4.85 | 4.77 | 4.79 | 297,472 |
| 04 Feb 15 |
4.79000 +0.02 |
4.79 | 4.71 | 4.77 | 37,024 |
| 03 Feb 15 |
4.77000 -0.02 |
4.79 | 4.76 | 4.79 | 123,655 |
| 02 Feb 15 |
4.79000 +0.13 |
4.80 | 4.68 | 4.70 | 88,558 |
| 30 Jan 15 |
4.66000 +0.06 |
4.82 | 4.60 | 4.60 | 124,121 |
| 29 Jan 15 |
4.60000 +0.02 |
4.60 | 4.53 | 4.58 | 233,123 |
| 28 Jan 15 |
4.58000 -0.07 |
4.65 | 4.53 | 4.65 | 81,260 |
| 27 Jan 15 |
4.65000 -0.13 |
4.78 | 4.63 | 4.78 | 49,236 |
| 26 Jan 15 |
4.78000 -0.01 |
4.79 | 4.77 | 4.79 | 27,503 |
| 23 Jan 15 |
4.79000 +0.08 |
4.80 | 4.70 | 4.74 | 121,813 |
| 22 Jan 15 |
4.71000 -0.02 |
4.73 | 4.69 | 4.73 | 71,734 |
| 21 Jan 15 |
4.73000 -0.04 |
4.76 | 4.71 | 4.76 | 53,447 |
| 20 Jan 15 |
4.77000 +0.04 |
4.82 | 4.75 | 4.75 | 47,161 |
| 19 Jan 15 |
4.73000 +0.01 |
4.79 | 4.73 | 4.73 | 31,871 |
| 16 Jan 15 |
4.72000 +0.04 |
4.74 | 4.68 | 4.69 | 27,872 |
| 15 Jan 15 |
4.68000 +0.02 |
4.70 | 4.64 | 4.66 | 29,117 |
| 14 Jan 15 |
4.66000 -0.04 |
4.69 | 4.65 | 4.68 | 33,366 |
| 13 Jan 15 |
4.70000 +0.01 |
4.72 | 4.69 | 4.70 | 8,788 |
| 12 Jan 15 |
4.69000 +0.05 |
4.69 | 4.63 | 4.63 | 19,268 |
| 09 Jan 15 |
4.64000 +0.01 |
4.67 | 4.63 | 4.66 | 13,288 |
| 08 Jan 15 |
4.63000 +0.02 |
4.65 | 4.61 | 4.61 | 10,549 |
| 07 Jan 15 |
4.61000 -0.05 |
4.66 | 4.61 | 4.66 | 16,921 |
| 06 Jan 15 |
4.66000 -0.10 |
4.77 | 4.61 | 4.77 | 63,542 |
| 05 Jan 15 |
4.76000 -0.01 |
4.84 | 4.75 | 4.77 | 53,323 |
| 02 Jan 15 |
4.77000 -0.05 |
4.80 | 4.72 | 4.79 | 22,278 |
| 31 Dec 14 |
4.82000 +0.05 |
4.82 | 4.77 | 4.77 | 5,639 |
| 30 Dec 14 |
4.77000 +0.01 |
4.79 | 4.75 | 4.76 | 17,794 |
| 29 Dec 14 |
4.76000 -0.04 |
4.81 | 4.75 | 4.80 | 28,484 |
| 24 Dec 14 |
4.80000 -0.01 |
4.82 | 4.78 | 4.81 | 17,364 |
| 23 Dec 14 |
4.81000 -0.04 |
4.87 | 4.78 | 4.85 | 58,313 |
| 22 Dec 14 |
4.85000 +0.00 |
4.86 | 4.79 | 4.85 | 26,313 |
| 19 Dec 14 |
4.85000 +0.03 |
4.85 | 4.77 | 4.85 | 27,006 |
| 18 Dec 14 |
4.82000 +0.01 |
4.87 | 4.76 | 4.82 | 24,594 |
| 17 Dec 14 |
4.81000 +0.01 |
4.81 | 4.75 | 4.80 | 16,456 |
| 16 Dec 14 |
4.80000 -0.10 |
4.93 | 4.77 | 4.92 | 55,973 |
| 15 Dec 14 |
4.90000 +0.03 |
4.95 | 4.85 | 4.88 | 52,413 |
| 12 Dec 14 |
4.87000 +0.02 |
4.88 | 4.82 | 4.85 | 35,225 |
| 11 Dec 14 |
4.85000 -0.01 |
4.88 | 4.82 | 4.86 | 23,260 |
| 10 Dec 14 |
4.86000 +0.01 |
4.87 | 4.84 | 4.85 | 17,384 |
| 09 Dec 14 |
4.85000 +0.05 |
4.85 | 4.78 | 4.79 | 70,362 |
| 08 Dec 14 |
4.80000 -0.04 |
4.84 | 4.75 | 4.84 | 59,851 |
| 05 Dec 14 |
4.84000 +0.21 |
4.98 | 4.80 | 4.98 | 231,049 |
| 04 Dec 14 |
4.63000 +0.02 |
4.65 | 4.52 | 4.62 | 102,705 |
| 03 Dec 14 |
4.61000 -0.01 |
4.65 | 4.60 | 4.62 | 90,547 |
| 02 Dec 14 |
4.62000 +0.03 |
4.64 | 4.57 | 4.57 | 191,403 |
| 01 Dec 14 |
4.59000 +0.08 |
4.60 | 4.51 | 4.51 | 27,676 |
| 28 Nov 14 |
4.51000 +0.03 |
4.52 | 4.48 | 4.48 | 40,288 |
| 27 Nov 14 |
4.48000 +0.04 |
4.53 | 4.48 | 4.49 | 27,213 |
| 26 Nov 14 |
4.44000 -0.01 |
4.45 | 4.39 | 4.45 | 24,032 |
| 25 Nov 14 |
4.45000 -0.04 |
4.50 | 4.44 | 4.50 | 52,688 |
| 24 Nov 14 |
4.49000 +0.02 |
4.53 | 4.47 | 4.48 | 60,592 |
| 21 Nov 14 |
4.47000 +0.11 |
4.53 | 4.36 | 4.39 | 55,916 |
| 20 Nov 14 |
4.36000 +0.04 |
4.37 | 4.32 | 4.32 | 24,575 |
| 19 Nov 14 |
4.32000 +0.02 |
4.32 | 4.30 | 4.30 | 6,168 |
| 18 Nov 14 |
4.30000 -0.01 |
4.39 | 4.29 | 4.32 | 47,059 |
| 17 Nov 14 |
4.31000 -0.04 |
4.35 | 4.28 | 4.35 | 14,878 |
| 14 Nov 14 |
4.35000 -0.02 |
4.38 | 4.34 | 4.37 | 24,659 |
| 13 Nov 14 |
4.37000 +0.01 |
4.38 | 4.33 | 4.36 | 23,713 |
| 12 Nov 14 |
4.36000 -0.01 |
4.39 | 4.34 | 4.39 | 38,553 |
| 11 Nov 14 |
4.37000 +0.04 |
4.37 | 4.26 | 4.35 | 28,174 |
| 10 Nov 14 |
4.33000 +0.02 |
4.35 | 4.26 | 4.32 | 9,049 |
| 07 Nov 14 |
4.31000 +0.01 |
4.33 | 4.27 | 4.31 | 8,902 |
| 06 Nov 14 |
4.30000 +0.00 |
4.33 | 4.29 | 4.30 | 98,196 |
| 05 Nov 14 |
4.30000 +0.00 |
4.34 | 4.28 | 4.33 | 40,044 |
| 04 Nov 14 |
4.30000 +0.15 |
4.42 | 4.30 | 4.32 | 334,125 |
| 03 Nov 14 |
4.15000 +0.09 |
4.15 | 4.06 | 4.07 | 70,024 |
| 31 Oct 14 |
4.06000 +0.00 |
4.10 | 4.05 | 4.10 | 31,239 |
| 30 Oct 14 |
4.06000 -0.02 |
4.07 | 4.02 | 4.07 | 17,046 |
| 29 Oct 14 |
4.08000 -0.02 |
4.10 | 4.07 | 4.10 | 10,489 |
| 28 Oct 14 |
4.10000 -0.04 |
4.13 | 4.08 | 4.13 | 18,516 |
| 27 Oct 14 |
4.14000 +0.14 |
4.14 | 4.01 | 4.01 | 27,573 |
| 24 Oct 14 |
4.00000 +0.00 |
4.02 | 3.99 | 4.01 | 84,269 |
| 23 Oct 14 |
4.00000 -0.06 |
4.06 | 3.99 | 4.06 | 32,326 |
| 22 Oct 14 |
4.06000 +0.05 |
4.18 | 4.03 | 4.18 | 31,550 |
| 21 Oct 14 |
4.01000 +0.01 |
4.02 | 4.00 | 4.00 | 16,451 |
| 20 Oct 14 |
4.00000 +0.01 |
4.01 | 3.97 | 3.97 | 131,845 |
| 17 Oct 14 |
3.99000 +0.13 |
4.10 | 3.87 | 3.87 | 36,709 |
| 16 Oct 14 |
3.86000 -0.14 |
4.02 | 3.80 | 4.00 | 27,375 |
| 15 Oct 14 |
4.00000 -0.12 |
4.13 | 3.94 | 4.12 | 58,527 |
| 14 Oct 14 |
4.12000 +0.02 |
4.14 | 4.07 | 4.10 | 12,885 |
| 13 Oct 14 |
4.10000 -0.18 |
4.28 | 4.10 | 4.28 | 18,831 |
| 10 Oct 14 |
4.28000 -0.02 |
4.31 | 3.99 | 4.30 | 42,344 |
| 09 Oct 14 |
4.30000 +0.00 |
4.32 | 4.30 | 4.31 | 42,567 |
| 08 Oct 14 |
4.30000 -0.06 |
4.37 | 4.30 | 4.36 | 19,437 |
| 07 Oct 14 |
4.36000 -0.02 |
4.40 | 4.32 | 4.38 | 9,824 |
| 06 Oct 14 |
4.38000 +0.05 |
4.38 | 4.33 | 4.33 | 53,520 |
| 03 Oct 14 |
4.33000 +0.01 |
4.33 | 4.31 | 4.32 | 23,084 |
| 02 Oct 14 |
4.32000 +0.00 |
4.33 | 4.30 | 4.33 | 5,071 |
| 01 Oct 14 |
4.32000 -0.04 |
4.36 | 4.32 | 4.36 | 7,750 |
| 30 Sep 14 |
4.36000 -0.04 |
4.38 | 4.31 | 4.32 | 13,225 |
| 29 Sep 14 |
4.40000 +0.00 |
4.41 | 4.39 | 4.40 | 11,990 |
| 26 Sep 14 |
4.40000 -0.07 |
4.48 | 4.35 | 4.47 | 26,874 |
| 25 Sep 14 |
4.47000 +0.02 |
4.49 | 4.44 | 4.45 | 15,814 |
| 24 Sep 14 |
4.45000 -0.08 |
4.53 | 4.42 | 4.53 | 10,736 |
| 23 Sep 14 |
4.53000 -0.04 |
4.54 | 4.52 | 4.52 | 4,651 |
| 22 Sep 14 |
4.57000 +0.00 |
4.60 | 4.57 | 4.60 | 3,139 |
| 19 Sep 14 |
4.57000 -0.03 |
4.60 | 4.56 | 4.60 | 6,812 |
| 18 Sep 14 |
4.60000 +0.00 |
4.61 | 4.59 | 4.61 | 9,039 |
| 17 Sep 14 |
4.60000 +0.00 |
4.61 | 4.57 | 4.60 | 5,474 |
| 16 Sep 14 |
4.60000 -0.03 |
4.63 | 4.52 | 4.63 | 15,439 |
| 15 Sep 14 |
4.63000 +0.07 |
4.63 | 4.52 | 4.56 | 13,557 |
| 12 Sep 14 |
4.56000 +0.07 |
4.60 | 4.51 | 4.51 | 265,606 |
| 11 Sep 14 |
4.49000 +0.09 |
4.49 | 4.39 | 4.40 | 19,557 |
| 10 Sep 14 |
4.40000 +0.01 |
4.40 | 4.36 | 4.39 | 6,306 |
| 09 Sep 14 |
4.39000 +0.08 |
4.39 | 4.34 | 4.34 | 11,854 |
| 08 Sep 14 |
4.31000 +0.02 |
4.34 | 4.30 | 4.30 | 11,104 |
| 05 Sep 14 |
4.29000 +0.04 |
4.29 | 4.26 | 4.26 | 2,912 |
| 04 Sep 14 |
4.25000 -0.11 |
4.36 | 4.25 | 4.36 | 4,736 |
| 03 Sep 14 |
4.36000 +0.08 |
4.37 | 4.21 | 4.29 | 1,415,448 |
| 02 Sep 14 |
4.28000 -0.04 |
4.33 | 4.27 | 4.32 | 3,587 |
| 01 Sep 14 |
4.32000 +0.04 |
4.34 | 4.28 | 4.28 | 4,607 |
| 29 Aug 14 |
4.28000 -0.01 |
4.29 | 4.28 | 4.29 | 2,035 |
| 28 Aug 14 |
4.29000 +0.05 |
4.32 | 4.24 | 4.24 | 8,986 |
| 27 Aug 14 |
4.24000 +0.00 |
4.26 | 4.23 | 4.24 | 6,570 |
| 26 Aug 14 |
4.24000 -0.02 |
4.26 | 4.24 | 4.26 | 9,390 |
| 25 Aug 14 |
4.26000 +0.01 |
4.29 | 4.24 | 4.25 | 21,168 |
| 22 Aug 14 |
4.25000 -0.01 |
4.27 | 4.24 | 4.27 | 2,244 |
| 21 Aug 14 |
4.26000 +0.01 |
4.28 | 4.25 | 4.25 | 3,738 |
| 20 Aug 14 |
4.25000 +0.03 |
4.25 | 4.22 | 4.22 | 5,081 |
| 19 Aug 14 |
4.22000 +0.00 |
4.25 | 4.22 | 4.22 | 8,334 |
| 18 Aug 14 |
4.22000 +0.00 |
4.25 | 4.22 | 4.23 | 2,010 |
| 15 Aug 14 |
4.22000 -0.02 |
4.26 | 4.21 | 4.24 | 2,767 |
| 14 Aug 14 |
4.24000 +0.00 |
4.25 | 4.24 | 4.24 | 867 |
| 13 Aug 14 |
4.24000 -0.01 |
4.27 | 4.24 | 4.25 | 2,853 |
| 12 Aug 14 |
4.25000 +0.02 |
4.25 | 4.22 | 4.23 | 2,784 |
| 11 Aug 14 |
4.23000 -0.02 |
4.24 | 4.15 | 4.24 | 12,990 |
| 08 Aug 14 |
4.25000 -0.01 |
4.29 | 4.22 | 4.26 | 9,540 |
| 07 Aug 14 |
4.26000 +0.00 |
4.27 | 4.23 | 4.26 | 3,847 |
| 06 Aug 14 |
4.26000 +0.01 |
4.27 | 4.24 | 4.25 | 15,359 |
| 05 Aug 14 |
4.25000 +0.03 |
4.25 | 4.20 | 4.22 | 6,033 |
| 04 Aug 14 |
4.22000 -0.05 |
4.28 | 4.11 | 4.27 | 10,954 |
| 01 Aug 14 |
4.27000 +0.01 |
4.30 | 4.24 | 4.27 | 5,618 |
| 31 Jul 14 |
4.26000 -0.06 |
4.33 | 4.26 | 4.32 | 28,348 |
| 30 Jul 14 |
4.32000 -0.02 |
4.34 | 4.28 | 4.34 | 2,587 |
| 29 Jul 14 |
4.34000 -0.05 |
4.39 | 4.27 | 4.39 | 13,566 |
| 28 Jul 14 |
4.39000 +0.07 |
4.40 | 4.32 | 4.40 | 9,803 |
| 25 Jul 14 |
4.32000 +0.00 |
4.35 | 4.31 | 4.32 | 4,061 |
| 24 Jul 14 |
4.32000 -0.06 |
4.39 | 4.32 | 4.39 | 12,915 |
| 23 Jul 14 |
4.38000 +0.23 |
4.45 | 4.33 | 4.35 | 55,853 |
| 22 Jul 14 |
4.15000 -0.03 |
4.23 | 4.10 | 4.18 | 19,402 |
| 21 Jul 14 |
4.18000 -0.02 |
4.20 | 4.18 | 4.20 | 526 |
| 18 Jul 14 |
4.20000 +0.03 |
4.21 | 4.12 | 4.17 | 4,703 |
| 17 Jul 14 |
4.17000 -0.02 |
4.21 | 4.17 | 4.19 | 7,707 |
| 16 Jul 14 |
4.19000 +0.00 |
4.20 | 4.17 | 4.19 | 213,464 |
| 15 Jul 14 |
4.19000 +0.14 |
4.19 | 4.05 | 4.06 | 13,550 |
| 14 Jul 14 |
4.05000 -0.07 |
4.12 | 4.02 | 4.12 | 18,649 |
| 11 Jul 14 |
4.12000 -0.03 |
4.12 | 4.10 | 4.11 | 8,288 |
| 10 Jul 14 |
4.15000 -0.05 |
4.21 | 4.13 | 4.21 | 173,653 |
| 09 Jul 14 |
4.20000 +0.01 |
4.20 | 4.19 | 4.19 | 3,675 |
| 08 Jul 14 |
4.19000 -0.01 |
4.20 | 4.16 | 4.20 | 20,485 |
| 07 Jul 14 |
4.20000 -0.04 |
4.25 | 4.18 | 4.25 | 16,440 |
| 04 Jul 14 |
4.24000 +0.01 |
4.26 | 4.23 | 4.23 | 2,802 |
| 03 Jul 14 |
4.23000 -0.04 |
4.27 | 4.23 | 4.27 | 10,231 |
| 02 Jul 14 |
4.27000 +0.02 |
4.28 | 4.26 | 4.26 | 1,675 |
| 01 Jul 14 |
4.25000 +0.00 |
4.27 | 4.23 | 4.27 | 8,796 |
| 30 Jun 14 |
4.25000 -0.04 |
4.28 | 4.25 | 4.28 | 4,926 |
| 27 Jun 14 |
4.29000 +0.01 |
4.31 | 4.28 | 4.28 | 2,008 |
| 26 Jun 14 |
4.28000 +0.02 |
4.30 | 4.26 | 4.26 | 15,403 |
| 25 Jun 14 |
4.26000 +0.02 |
4.29 | 4.23 | 4.27 | 26,204 |
| 24 Jun 14 |
4.24000 -0.01 |
4.29 | 4.23 | 4.26 | 13,473 |
| 23 Jun 14 |
4.25000 +0.01 |
4.29 | 4.23 | 4.25 | 11,518 |
| 20 Jun 14 |
4.24000 +0.03 |
4.29 | 4.21 | 4.22 | 20,311 |
| 19 Jun 14 |
4.21000 +0.00 |
4.26 | 4.20 | 4.21 | 17,081 |
| 18 Jun 14 |
4.21000 -0.04 |
4.27 | 4.20 | 4.25 | 40,516 |
| 17 Jun 14 |
4.25000 -0.01 |
4.30 | 4.23 | 4.27 | 62,669 |
| 16 Jun 14 |
4.26000 +0.00 |
4.35 | 4.24 | 4.35 | 61,541 |
| 13 Jun 14 |
4.26000 +0.07 |
4.27 | 4.20 | 4.22 | 33,964 |
| 12 Jun 14 |
4.19000 +0.02 |
4.27 | 4.14 | 4.18 | 93,928 |
| 11 Jun 14 |
4.17000 -0.11 |
4.29 | 4.14 | 4.29 | 44,795 |
| 10 Jun 14 |
4.28000 -0.01 |
4.32 | 4.28 | 4.31 | 6,281 |
| 09 Jun 14 |
4.29000 -0.01 |
4.30 | 4.25 | 4.30 | 16,717 |
| 06 Jun 14 |
4.30000 -0.04 |
4.35 | 4.30 | 4.34 | 15,289 |
| 05 Jun 14 |
4.34000 +0.00 |
4.73 | 4.32 | 4.44 | 105,906 |
| 04 Jun 14 |
4.34000 +0.00 |
4.36 | 4.30 | 4.35 | 41,829 |
| 03 Jun 14 |
4.34000 +0.00 |
4.36 | 4.34 | 4.35 | 55,514 |
| 02 Jun 14 |
4.34000 -0.01 |
4.35 | 4.32 | 4.35 | 11,828 |
| 30 May 14 |
4.35000 +0.02 |
4.35 | 4.32 | 4.33 | 3,029 |
| 29 May 14 |
4.33000 +0.00 |
4.35 | 4.32 | 4.35 | 4,936 |
| 28 May 14 |
4.33000 -0.04 |
4.38 | 4.33 | 4.37 | 4,598 |
| 27 May 14 |
4.37000 +0.00 |
4.38 | 4.34 | 4.37 | 10,974 |
| 26 May 14 |
4.37000 +0.00 |
4.38 | 4.34 | 4.37 | 10,817 |
| 23 May 14 |
4.37000 +0.04 |
4.38 | 4.33 | 4.33 | 106,947 |
| 22 May 14 |
4.33000 +0.03 |
4.36 | 4.30 | 4.30 | 8,959 |
| 21 May 14 |
4.30000 -0.01 |
4.32 | 4.30 | 4.31 | 2,502 |
| 20 May 14 |
4.31000 +0.01 |
4.31 | 4.28 | 4.30 | 4,953 |
| 19 May 14 |
4.30000 +0.00 |
4.32 | 4.30 | 4.32 | 5,609 |
| 16 May 14 |
4.30000 -0.01 |
4.31 | 4.30 | 4.31 | 3,076 |
| 15 May 14 |
4.31000 +0.00 |
4.35 | 4.30 | 4.31 | 4,400 |
| 14 May 14 |
4.31000 -0.02 |
4.34 | 4.31 | 4.34 | 4,337 |
| 13 May 14 |
4.33000 +0.02 |
4.34 | 4.30 | 4.33 | 67,089 |
| 12 May 14 |
4.31000 +0.04 |
4.33 | 4.29 | 4.29 | 20,170 |
| 09 May 14 |
4.27000 -0.02 |
4.30 | 4.26 | 4.30 | 9,782 |
| 08 May 14 |
4.29000 -0.03 |
4.32 | 4.29 | 4.32 | 4,995 |
| 07 May 14 |
4.32000 +0.06 |
4.32 | 4.25 | 4.30 | 19,585 |
| 06 May 14 |
4.26000 +0.10 |
4.26 | 4.16 | 4.16 | 118,736 |
| 05 May 14 |
4.16000 +0.00 |
4.17 | 4.16 | 4.16 | 3,116 |
| 02 May 14 |
4.16000 -0.08 |
4.24 | 4.15 | 4.24 | 27,228 |
| 30 Apr 14 |
4.24000 -0.02 |
4.27 | 4.24 | 4.26 | 5,980 |
| 29 Apr 14 |
4.26000 -0.05 |
4.32 | 4.24 | 4.31 | 14,575 |
| 28 Apr 14 |
4.31000 +0.03 |
4.31 | 4.28 | 4.29 | 15,304 |
| 25 Apr 14 |
4.28000 -0.01 |
4.30 | 4.27 | 4.29 | 11,764 |
| 24 Apr 14 |
4.29000 -0.01 |
4.31 | 4.29 | 4.30 | 10,876 |
| 23 Apr 14 |
4.30000 +0.01 |
4.30 | 4.29 | 4.29 | 6,745 |
| 22 Apr 14 |
4.29000 +0.02 |
4.31 | 4.27 | 4.27 | 129,284 |
| 17 Apr 14 |
4.27000 +0.00 |
4.29 | 4.27 | 4.27 | 255,367 |
| 16 Apr 14 |
4.27000 -0.02 |
4.29 | 4.27 | 4.29 | 42,789 |
| 15 Apr 14 |
4.29000 -0.02 |
4.31 | 4.29 | 4.31 | 56,012 |
| 14 Apr 14 |
4.31000 -0.04 |
4.35 | 4.31 | 4.35 | 29,583 |
| 11 Apr 14 |
4.35000 -0.02 |
4.37 | 4.33 | 4.37 | 13,167 |
| 10 Apr 14 |
4.37000 +0.04 |
4.37 | 4.33 | 4.34 | 25,663 |
| 09 Apr 14 |
4.33000 -0.02 |
4.36 | 4.33 | 4.36 | 56,794 |
| 08 Apr 14 |
4.35000 +0.00 |
4.36 | 4.33 | 4.35 | 12,855 |
| 07 Apr 14 |
4.35000 +0.00 |
4.35 | 4.34 | 4.35 | 10,776 |
| 04 Apr 14 |
4.35000 +0.01 |
4.39 | 4.34 | 4.37 | 81,802 |
| 03 Apr 14 |
4.34000 -0.02 |
4.39 | 4.34 | 4.36 | 20,883 |
| 02 Apr 14 |
4.36000 -0.08 |
4.45 | 4.28 | 4.44 | 145,369 |
| 01 Apr 14 |
4.44000 -0.01 |
4.48 | 4.42 | 4.46 | 13,801 |
| 31 Mar 14 |
4.45000 +0.04 |
4.45 | 4.37 | 4.40 | 126,916 |
| 28 Mar 14 |
4.41000 +0.01 |
4.41 | 4.35 | 4.40 | 105,351 |
| 27 Mar 14 |
4.40000 +0.15 |
4.41 | 4.25 | 4.26 | 131,095 |
| 26 Mar 14 |
4.25000 +0.03 |
4.27 | 4.22 | 4.22 | 18,514 |
| 25 Mar 14 |
4.22000 +0.06 |
4.22 | 4.18 | 4.18 | 23,079 |
| 24 Mar 14 |
4.16000 +0.00 |
4.18 | 4.13 | 4.17 | 22,552 |
| 21 Mar 14 |
4.16000 +0.00 |
4.19 | 4.16 | 4.16 | 8,215 |
| 20 Mar 14 |
4.16000 -0.01 |
4.23 | 4.16 | 4.17 | 14,975 |
| 19 Mar 14 |
4.17000 +0.01 |
4.18 | 4.15 | 4.16 | 7,836 |
| 18 Mar 14 |
4.16000 -0.08 |
4.25 | 4.16 | 4.25 | 33,729 |
| 17 Mar 14 |
4.24000 +0.10 |
4.24 | 4.13 | 4.17 | 17,703 |
| 14 Mar 14 |
4.14000 +0.00 |
4.14 | 4.07 | 4.12 | 19,911 |
| 13 Mar 14 |
4.14000 +0.06 |
4.17 | 4.09 | 4.17 | 11,237 |
| 12 Mar 14 |
4.08000 +0.03 |
4.18 | 4.04 | 4.05 | 44,145 |
| 11 Mar 14 |
4.05000 -0.03 |
4.07 | 4.04 | 4.05 | 16,722 |
| 10 Mar 14 |
4.08000 -0.02 |
4.12 | 4.08 | 4.10 | 22,670 |
| 07 Mar 14 |
4.10000 +0.06 |
4.10 | 4.04 | 4.10 | 49,747 |
| 06 Mar 14 |
4.04000 -0.05 |
4.08 | 4.00 | 4.05 | 174,056 |
| 05 Mar 14 |
4.09000 -0.16 |
4.26 | 4.05 | 4.25 | 58,550 |
| 04 Mar 14 |
4.25000 +0.00 |
4.31 | 4.25 | 4.25 | 47,420 |
| 03 Mar 14 |
4.25000 -0.12 |
4.37 | 4.09 | 4.37 | 98,729 |
| 28 Feb 14 |
4.37000 +0.34 |
4.37 | 4.10 | 4.10 | 168,758 |
| 27 Feb 14 |
4.03000 +0.10 |
4.10 | 3.86 | 3.91 | 61,662 |
| 26 Feb 14 |
3.93000 -0.04 |
3.97 | 3.93 | 3.97 | 6,077 |
| 25 Feb 14 |
3.97000 +0.01 |
3.98 | 3.94 | 3.98 | 5,249 |
| 24 Feb 14 |
3.96000 +0.00 |
4.00 | 3.93 | 3.99 | 18,847 |
| 21 Feb 14 |
3.96000 +0.02 |
3.99 | 3.95 | 3.97 | 52,367 |
| 20 Feb 14 |
3.94000 +0.00 |
3.97 | 3.90 | 3.91 | 37,290 |
| 19 Feb 14 |
3.94000 +0.04 |
3.94 | 3.88 | 3.90 | 29,434 |
| 18 Feb 14 |
3.90000 +0.00 |
3.91 | 3.88 | 3.91 | 4,403 |
| 17 Feb 14 |
3.90000 +0.02 |
3.91 | 3.88 | 3.89 | 14,159 |
| 14 Feb 14 |
3.88000 +0.00 |
3.90 | 3.88 | 3.89 | 24,020 |
| 13 Feb 14 |
3.88000 +0.00 |
3.93 | 3.88 | 3.89 | 154,740 |
| 12 Feb 14 |
3.88000 -0.02 |
3.89 | 3.88 | 3.89 | 3,452 |
| 11 Feb 14 |
3.90000 +0.02 |
3.90 | 3.87 | 3.89 | 12,787 |
| 10 Feb 14 |
3.88000 -0.02 |
3.89 | 3.85 | 3.89 | 18,409 |
| 07 Feb 14 |
3.90000 +0.00 |
3.91 | 3.86 | 3.86 | 69,839 |
| 06 Feb 14 |
3.90000 -0.05 |
3.93 | 3.85 | 3.89 | 58,689 |
| 05 Feb 14 |
3.95000 +0.05 |
3.96 | 3.90 | 3.90 | 9,893 |
| 04 Feb 14 |
3.90000 -0.06 |
3.97 | 3.90 | 3.90 | 26,017 |
| 03 Feb 14 |
3.96000 +0.01 |
3.98 | 3.93 | 3.95 | 19,176 |
| 31 Jan 14 |
3.95000 -0.01 |
3.99 | 3.93 | 3.99 | 77,391 |
| 30 Jan 14 |
3.96000 +0.12 |
3.98 | 3.86 | 3.86 | 34,383 |
| 29 Jan 14 |
3.84000 +0.05 |
3.88 | 3.79 | 3.79 | 28,529 |
| 28 Jan 14 |
3.79000 -0.04 |
3.87 | 3.78 | 3.86 | 51,447 |
| 27 Jan 14 |
3.83000 +0.00 |
3.87 | 3.75 | 3.84 | 34,298 |
| 24 Jan 14 |
3.83000 +0.26 |
3.85 | 3.66 | 3.72 | 163,258 |
| 23 Jan 14 |
3.57000 -0.03 |
3.64 | 3.57 | 3.58 | 5,103 |
| 22 Jan 14 |
3.60000 +0.00 |
3.65 | 3.58 | 3.60 | 19,910 |
| 21 Jan 14 |
3.60000 -0.06 |
3.65 | 3.60 | 3.65 | 40,623 |
| 20 Jan 14 |
3.66000 +0.09 |
3.66 | 3.60 | 3.60 | 10,242 |
| 17 Jan 14 |
3.57000 -0.10 |
3.65 | 3.54 | 3.61 | 1,093,588 |
| 16 Jan 14 |
3.67000 +0.08 |
3.67 | 3.60 | 3.61 | 9,297 |
| 15 Jan 14 |
3.59000 -0.01 |
3.68 | 3.52 | 3.62 | 63,224 |
| 14 Jan 14 |
3.60000 -0.05 |
3.70 | 3.55 | 3.70 | 130,108 |
| 13 Jan 14 |
3.65000 -0.02 |
3.79 | 3.63 | 3.75 | 87,562 |
| 10 Jan 14 |
3.67000 +0.03 |
3.73 | 3.63 | 3.67 | 24,279 |
| 09 Jan 14 |
3.64000 -0.01 |
3.71 | 3.64 | 3.70 | 21,388 |
| 08 Jan 14 |
3.65000 -0.01 |
3.73 | 3.60 | 3.71 | 160,395 |
| 07 Jan 14 |
3.66000 -0.03 |
3.78 | 3.65 | 3.76 | 55,483 |
| 06 Jan 14 |
3.69000 -0.10 |
3.84 | 3.69 | 3.80 | 171,763 |
| 03 Jan 14 |
3.79000 +0.01 |
3.83 | 3.76 | 3.79 | 85,784 |
| 02 Jan 14 |
3.78000 +0.03 |
3.82 | 3.75 | 3.79 | 22,718 |
| 31 Dec 13 |
3.75000 +0.07 |
3.75 | 3.67 | 3.68 | 6,657 |
| 30 Dec 13 |
3.68000 +0.04 |
3.70 | 3.62 | 3.62 | 1,750 |
| 27 Dec 13 |
3.64000 -0.03 |
3.70 | 3.62 | 3.70 | 7,022 |
| 24 Dec 13 |
3.67000 +0.01 |
3.69 | 3.65 | 3.68 | 5,512 |
| 23 Dec 13 |
3.66000 -0.01 |
3.72 | 3.65 | 3.67 | 9,854 |
| 20 Dec 13 |
3.67000 -0.02 |
3.77 | 3.67 | 3.77 | 5,451 |
| 19 Dec 13 |
3.69000 +0.02 |
3.73 | 3.67 | 3.67 | 5,320 |
| 18 Dec 13 |
3.67000 -0.11 |
3.77 | 3.67 | 3.77 | 7,660 |
| 17 Dec 13 |
3.78000 -0.01 |
3.79 | 3.70 | 3.79 | 5,714 |
| 16 Dec 13 |
3.79000 +0.04 |
3.79 | 3.75 | 3.75 | 2,715 |
| 13 Dec 13 |
3.75000 +0.02 |
3.79 | 3.75 | 3.78 | 21,007 |
| 12 Dec 13 |
3.73000 -0.05 |
3.78 | 3.73 | 3.73 | 2,768 |
| 11 Dec 13 |
3.78000 +0.00 |
3.78 | 3.71 | 3.71 | 8,065 |
| 10 Dec 13 |
3.78000 -0.01 |
3.79 | 3.71 | 3.79 | 8,859 |
| 09 Dec 13 |
3.79000 +0.07 |
3.80 | 3.70 | 3.77 | 34,712 |
| 06 Dec 13 |
3.72000 +0.01 |
3.76 | 3.68 | 3.76 | 5,248 |
| 05 Dec 13 |
3.71000 +0.04 |
3.75 | 3.70 | 3.73 | 383,597 |
| 04 Dec 13 |
3.67000 -0.08 |
3.79 | 3.65 | 3.79 | 13,405 |
| 03 Dec 13 |
3.75000 +0.26 |
3.80 | 3.53 | 3.53 | 161,210 |
| 02 Dec 13 |
3.49000 +0.05 |
3.49 | 3.43 | 3.44 | 15,948 |
| 29 Nov 13 |
3.44000 -0.05 |
3.48 | 3.42 | 3.48 | 16,492 |
| 28 Nov 13 |
3.49000 +0.00 |
3.49 | 3.42 | 3.42 | 520 |
| 27 Nov 13 |
3.49000 -0.01 |
3.50 | 3.41 | 3.50 | 3,701 |
| 26 Nov 13 |
3.50000 +0.00 |
3.50 | 3.45 | 3.46 | 4,835 |
| 25 Nov 13 |
3.50000 -0.01 |
3.50 | 3.40 | 3.45 | 14,098 |
| 22 Nov 13 |
3.51000 -0.02 |
3.51 | 3.45 | 3.45 | 4,882 |
| 21 Nov 13 |
3.53000 -0.05 |
3.54 | 3.40 | 3.43 | 8,752 |
| 20 Nov 13 |
3.58000 -0.01 |
3.58 | 3.58 | 3.58 | 870 |
| 19 Nov 13 |
3.59000 -0.01 |
3.59 | 3.36 | 3.46 | 14,956 |
| 18 Nov 13 |
3.60000 +0.00 |
3.60 | 3.56 | 3.56 | 2,001 |
| 15 Nov 13 |
3.60000 +0.03 |
3.64 | 3.58 | 3.62 | 2,484 |
| 14 Nov 13 |
3.57000 -0.07 |
3.64 | 3.57 | 3.64 | 1,724 |
| 13 Nov 13 |
3.64000 +0.00 |
3.64 | 3.57 | 3.57 | 12,991 |
| 12 Nov 13 |
3.64000 +0.01 |
3.64 | 3.60 | 3.60 | 27,467 |
| 11 Nov 13 |
3.63000 +0.00 |
3.63 | 3.55 | 3.63 | 1,826 |
| 08 Nov 13 |
3.63000 +0.01 |
3.63 | 3.54 | 3.60 | 18,911 |
| 07 Nov 13 |
3.62000 +0.01 |
3.64 | 3.58 | 3.61 | 5,833 |
| 06 Nov 13 |
3.61000 +0.05 |
3.64 | 3.53 | 3.56 | 12,106 |
| 05 Nov 13 |
3.56000 +0.09 |
3.56 | 3.47 | 3.49 | 49,086 |
| 04 Nov 13 |
3.47000 +0.03 |
3.47 | 3.43 | 3.46 | 7,523 |
| 01 Nov 13 |
3.44000 +0.00 |
3.48 | 3.44 | 3.48 | 900 |
| 31 Oct 13 |
3.44000 -0.03 |
3.48 | 3.44 | 3.48 | 2,190 |
| 30 Oct 13 |
3.47000 -0.01 |
3.47 | 3.43 | 3.47 | 2,174 |
| 29 Oct 13 |
3.48000 +0.00 |
3.48 | 3.39 | 3.41 | 7,010 |
| 28 Oct 13 |
3.48000 -0.03 |
3.49 | 3.36 | 3.45 | 27,108 |
| 24 Oct 13 |
3.51000 +0.01 |
3.51 | 3.45 | 3.50 | 9,048 |
| 23 Oct 13 |
3.50000 +0.01 |
3.50 | 3.42 | 3.42 | 13,667 |
| 22 Oct 13 |
3.49000 +0.01 |
3.50 | 3.42 | 3.42 | 6,069 |
| 21 Oct 13 |
3.48000 -0.01 |
3.49 | 3.36 | 3.49 | 6,819 |
| 18 Oct 13 |
3.49000 +0.02 |
3.49 | 3.43 | 3.43 | 16,221 |
| 17 Oct 13 |
3.47000 +0.04 |
3.48 | 3.42 | 3.42 | 8,690 |
| 16 Oct 13 |
3.43000 +0.03 |
3.43 | 3.34 | 3.43 | 5,490 |
| 15 Oct 13 |
3.40000 +0.02 |
3.40 | 3.33 | 3.33 | 6,528 |
| 14 Oct 13 |
3.38000 +0.01 |
3.41 | 3.30 | 3.37 | 30,858 |
| 11 Oct 13 |
3.37000 +0.05 |
3.37 | 3.26 | 3.32 | 12,311 |
| 10 Oct 13 |
3.32000 +0.03 |
3.32 | 3.26 | 3.29 | 12,970 |
| 09 Oct 13 |
3.29000 -0.01 |
3.29 | 3.29 | 3.29 | 210 |
| 08 Oct 13 |
3.30000 +0.00 |
3.30 | 3.30 | 3.30 | 1,450 |
| 07 Oct 13 |
3.30000 +0.00 |
3.30 | 3.23 | 3.30 | 1,653 |
| 04 Oct 13 |
3.30000 +0.02 |
3.30 | 3.22 | 3.24 | 3,387 |
| 03 Oct 13 |
3.28000 +0.00 |
3.28 | 3.22 | 3.25 | 2,708 |
| 02 Oct 13 |
3.28000 -0.04 |
3.32 | 3.24 | 3.32 | 2,320 |
| 01 Oct 13 |
3.32000 -0.01 |
3.35 | 3.13 | 3.29 | 12,010 |
| 30 Sep 13 |
3.33000 +0.01 |
3.33 | 3.25 | 3.29 | 2,535 |
| 27 Sep 13 |
3.32000 -0.01 |
3.33 | 3.31 | 3.32 | 7,190 |
| 26 Sep 13 |
3.33000 +0.11 |
3.35 | 3.22 | 3.22 | 17,873 |
| 25 Sep 13 |
3.22000 +0.00 |
3.22 | 3.19 | 3.22 | 890 |
| 24 Sep 13 |
3.22000 +0.02 |
3.22 | 3.18 | 3.22 | 2,351 |
| 23 Sep 13 |
3.20000 +0.03 |
3.20 | 3.17 | 3.18 | 23,257 |
| 20 Sep 13 |
3.17000 +0.03 |
3.17 | 3.10 | 3.10 | 17,025 |
| 19 Sep 13 |
3.14000 -0.01 |
3.17 | 3.13 | 3.15 | 4,955 |
| 18 Sep 13 |
3.15000 +0.01 |
3.15 | 3.14 | 3.14 | 11,530 |
| 17 Sep 13 |
3.14000 +0.00 |
3.14 | 3.14 | 3.14 | 244 |
| 16 Sep 13 |
3.14000 -0.01 |
3.14 | 3.09 | 3.09 | 11,007 |
| 13 Sep 13 |
3.15000 +0.02 |
3.15 | 3.08 | 3.08 | 3,130 |
| 12 Sep 13 |
3.13000 +0.04 |
3.13 | 3.08 | 3.08 | 2,006 |
| 11 Sep 13 |
3.09000 -0.04 |
3.12 | 3.07 | 3.09 | 13,300 |
| 10 Sep 13 |
3.13000 +0.00 |
3.13 | 3.09 | 3.13 | 2,523 |
| 09 Sep 13 |
3.13000 -0.01 |
3.13 | 3.08 | 3.09 | 7,089 |
| 06 Sep 13 |
3.14000 -0.01 |
3.14 | 3.10 | 3.10 | 3,873 |
| 05 Sep 13 |
3.15000 +0.06 |
3.15 | 3.09 | 3.09 | 130 |
| 04 Sep 13 |
3.09000 -0.01 |
3.09 | 3.09 | 3.09 | 372 |
| 03 Sep 13 |
3.10000 -0.08 |
3.15 | 3.10 | 3.12 | 4,931 |
| 02 Sep 13 |
3.18000 -0.01 |
3.18 | 3.09 | 3.09 | 1,110 |
| 30 Aug 13 |
3.19000 +0.01 |
3.19 | 3.12 | 3.12 | 10,075 |
| 29 Aug 13 |
3.18000 +0.08 |
3.19 | 3.10 | 3.10 | 8,625 |
| 28 Aug 13 |
3.10000 +0.00 |
3.19 | 3.10 | 3.16 | 3,519 |
| 27 Aug 13 |
3.10000 +0.01 |
3.18 | 3.10 | 3.10 | 1,975 |
| 26 Aug 13 |
3.09000 +0.02 |
3.19 | 3.08 | 3.09 | 48,480 |
| 23 Aug 13 |
3.07000 +0.00 |
3.07 | 3.07 | 3.07 | 1,235 |
| 22 Aug 13 |
3.07000 -0.06 |
3.09 | 3.07 | 3.09 | 3,480 |
| 21 Aug 13 |
3.13000 +0.04 |
3.13 | 3.12 | 3.13 | 3,553 |
| 20 Aug 13 |
3.09000 -0.04 |
3.10 | 3.06 | 3.06 | 9,827 |
| 19 Aug 13 |
3.13000 +0.00 |
3.13 | 3.03 | 3.03 | 1,847 |
| 16 Aug 13 |
3.13000 +0.07 |
3.13 | 3.03 | 3.07 | 22,579 |
| 15 Aug 13 |
3.06000 +0.01 |
3.07 | 3.01 | 3.04 | 25,745 |
| 14 Aug 13 |
3.05000 -0.07 |
3.12 | 3.00 | 3.10 | 53,562 |
| 13 Aug 13 |
3.12000 -0.02 |
3.13 | 3.07 | 3.07 | 7,973 |
| 12 Aug 13 |
3.14000 -0.03 |
3.14 | 3.10 | 3.10 | 9,175 |
| 09 Aug 13 |
3.17000 +0.05 |
3.17 | 3.17 | 3.17 | 1,000 |
| 08 Aug 13 |
3.12000 -0.05 |
3.18 | 3.12 | 3.18 | 397 |
| 07 Aug 13 |
3.17000 -0.03 |
3.17 | 3.10 | 3.11 | 7,773 |
| 06 Aug 13 |
3.20000 +0.01 |
3.20 | 3.05 | 3.05 | 7,424 |
| 05 Aug 13 |
3.19000 +0.00 |
3.20 | 2.88 | 3.20 | 1,166 |
| 25 Jul 13 |
3.19000 +0.00 |
3.20 | 3.19 | 3.19 | 77,655 |
| 24 Jul 13 |
3.19000 -0.01 |
3.20 | 3.19 | 3.20 | 11,900 |
| 23 Jul 13 |
3.20000 +0.01 |
3.20 | 3.19 | 3.19 | 10,901 |
| 22 Jul 13 |
3.19000 -0.01 |
3.20 | 3.19 | 3.19 | 87,048 |
| 19 Jul 13 |
3.20000 +0.00 |
3.21 | 3.18 | 3.20 | 21,705 |
| 18 Jul 13 |
3.20000 +0.00 |
3.21 | 3.18 | 3.18 | 10,635 |
| 17 Jul 13 |
3.20000 -0.02 |
3.22 | 3.19 | 3.22 | 27,653 |
| 16 Jul 13 |
3.22000 +0.02 |
3.22 | 3.20 | 3.22 | 4,692 |
| 15 Jul 13 |
3.20000 +0.00 |
3.22 | 3.15 | 3.15 | 8,029 |
| 12 Jul 13 |
3.20000 -0.02 |
3.20 | 3.20 | 3.20 | 2,100 |
| 03 Jul 13 |
3.22000 +0.01 |
3.22 | 3.20 | 3.20 | 137,946 |
| 02 Jul 13 |
3.21000 -0.02 |
3.23 | 3.20 | 3.21 | 969,927 |
| 01 Jul 13 |
3.23000 +0.00 |
3.23 | 3.20 | 3.21 | 160,386 |
| 28 Jun 13 |
3.23000 +0.02 |
3.23 | 3.20 | 3.20 | 415,919 |
| 27 Jun 13 |
3.21000 +0.00 |
3.21 | 3.20 | 3.20 | 66,066 |
| 26 Jun 13 |
3.21000 +0.00 |
3.22 | 3.20 | 3.21 | 169,255 |
| 25 Jun 13 |
3.21000 +0.00 |
3.22 | 3.20 | 3.21 | 311,507 |
| 24 Jun 13 |
3.21000 -0.01 |
3.22 | 3.21 | 3.21 | 137,166 |
| 21 Jun 13 |
3.22000 +0.00 |
3.22 | 3.22 | 3.22 | 62,599 |
| 20 Jun 13 |
3.22000 -0.01 |
3.23 | 3.22 | 3.22 | 67,614 |
| 19 Jun 13 |
3.23000 +0.02 |
3.23 | 3.21 | 3.21 | 21,344 |
| 18 Jun 13 |
3.21000 -0.01 |
3.23 | 3.21 | 3.22 | 122,282 |
| 17 Jun 13 |
3.22000 +0.01 |
3.25 | 3.21 | 3.21 | 86,862 |
| 14 Jun 13 |
3.21000 +0.00 |
3.22 | 3.21 | 3.21 | 69,916 |
| 13 Jun 13 |
3.21000 -0.02 |
3.23 | 3.20 | 3.23 | 291,136 |
| 12 Jun 13 |
3.23000 +0.00 |
3.25 | 3.23 | 3.23 | 143,359 |
| 11 Jun 13 |
3.23000 -0.03 |
3.27 | 3.23 | 3.25 | 141,344 |
| 10 Jun 13 |
3.26000 -0.03 |
3.30 | 3.24 | 3.28 | 361,741 |
| 07 Jun 13 |
3.29000 +0.02 |
3.31 | 3.27 | 3.27 | 109,127 |
| 06 Jun 13 |
3.27000 -0.03 |
3.31 | 3.27 | 3.30 | 276,543 |
| 05 Jun 13 |
3.30000 +0.00 |
3.34 | 3.30 | 3.30 | 86,813 |
| 04 Jun 13 |
3.30000 +0.00 |
3.34 | 3.30 | 3.30 | 78,131 |
| 03 Jun 13 |
3.30000 +0.03 |
3.44 | 3.27 | 3.27 | 119,739 |
| 31 May 13 |
3.27000 +0.00 |
3.28 | 3.27 | 3.27 | 20,800 |
| 30 May 13 |
3.27000 +0.00 |
3.29 | 3.27 | 3.27 | 84,458 |
| 29 May 13 |
3.27000 -0.01 |
3.28 | 3.27 | 3.28 | 23,290 |
| 28 May 13 |
3.28000 +0.02 |
3.28 | 3.24 | 3.26 | 116,808 |
| 27 May 13 |
3.26000 +0.00 |
3.27 | 3.26 | 3.26 | 16,397 |
| 24 May 13 |
3.26000 -0.01 |
3.28 | 3.25 | 3.27 | 107,103 |
| 23 May 13 |
3.27000 +0.01 |
3.28 | 3.26 | 3.27 | 68,680 |
| 22 May 13 |
3.26000 -0.01 |
3.27 | 3.26 | 3.26 | 51,521 |
| 21 May 13 |
3.27000 +0.01 |
3.27 | 3.25 | 3.26 | 111,207 |
| 20 May 13 |
3.26000 +0.01 |
3.26 | 3.26 | 3.26 | 34,516 |
| 17 May 13 |
3.25000 +0.00 |
3.26 | 3.24 | 3.24 | 169,591 |
| 16 May 13 |
3.25000 +0.00 |
3.26 | 3.25 | 3.25 | 181,622 |
| 15 May 13 |
3.25000 -0.01 |
3.27 | 3.23 | 3.26 | 184,440 |
| 14 May 13 |
3.26000 +0.00 |
3.27 | 3.25 | 3.26 | 160,902 |
| 13 May 13 |
3.26000 +0.00 |
3.26 | 3.25 | 3.25 | 107,985 |
| 10 May 13 |
3.26000 -0.01 |
3.27 | 3.25 | 3.25 | 60,089 |
| 09 May 13 |
3.27000 +0.01 |
3.27 | 3.25 | 3.25 | 119,368 |
| 08 May 13 |
3.26000 -0.01 |
3.26 | 3.24 | 3.25 | 95,890 |
| 07 May 13 |
3.27000 +0.02 |
3.27 | 3.23 | 3.24 | 272,938 |
| 06 May 13 |
3.25000 +0.00 |
3.27 | 3.23 | 3.23 | 320,309 |
| 03 May 13 |
3.25000 +0.05 |
3.27 | 3.20 | 3.20 | 719,164 |
| 02 May 13 |
3.20000 +0.47 |
3.28 | 3.18 | 3.20 | 1,053,900 |
| 29 Apr 13 |
2.73000 +0.00 |
2.75 | 2.73 | 2.73 | 33,786 |
| 26 Apr 13 |
2.73000 +0.00 |
2.76 | 2.73 | 2.73 | 73,578 |
| 25 Apr 13 |
2.73000 +0.00 |
2.75 | 2.72 | 2.73 | 57,480 |
| 24 Apr 13 |
2.73000 +0.10 |
2.73 | 2.64 | 2.67 | 130,495 |
| 23 Apr 13 |
2.63000 +0.06 |
2.68 | 2.58 | 2.58 | 94,658 |
| 22 Apr 13 |
2.57000 +0.07 |
2.57 | 2.50 | 2.53 | 9,836 |
| 19 Apr 13 |
2.50000 +0.03 |
2.54 | 2.47 | 2.50 | 56,305 |
| 18 Apr 13 |
2.47000 -0.12 |
2.63 | 2.47 | 2.55 | 113,910 |
| 17 Apr 13 |
2.59000 +0.01 |
2.60 | 2.58 | 2.58 | 64,185 |
| 16 Apr 13 |
2.58000 -0.03 |
2.62 | 2.58 | 2.62 | 16,813 |
| 15 Apr 13 |
2.61000 +0.00 |
2.61 | 2.57 | 2.61 | 11,408 |
| 12 Apr 13 |
2.61000 -0.04 |
2.65 | 2.57 | 2.65 | 36,883 |
| 11 Apr 13 |
2.65000 +0.03 |
2.65 | 2.61 | 2.62 | 9,561 |
| 10 Apr 13 |
2.62000 -0.07 |
2.69 | 2.62 | 2.69 | 19,564 |
| 09 Apr 13 |
2.69000 +0.14 |
2.70 | 2.55 | 2.55 | 104,446 |
| 08 Apr 13 |
2.55000 +0.02 |
2.55 | 2.53 | 2.53 | 35,606 |
| 05 Apr 13 |
2.53000 -0.03 |
2.56 | 2.52 | 2.56 | 24,685 |
| 04 Apr 13 |
2.56000 -0.03 |
2.59 | 2.56 | 2.59 | 72,642 |
| 03 Apr 13 |
2.59000 +0.03 |
2.59 | 2.56 | 2.56 | 12,270 |
| 02 Apr 13 |
2.56000 +0.01 |
2.56 | 2.54 | 2.56 | 54,876 |
| 28 Mar 13 |
2.55000 -0.02 |
2.57 | 2.54 | 2.57 | 29,104 |
| 27 Mar 13 |
2.57000 -0.06 |
2.62 | 2.57 | 2.61 | 30,936 |
| 26 Mar 13 |
2.63000 -0.01 |
2.64 | 2.61 | 2.63 | 7,720 |
| 25 Mar 13 |
2.64000 +0.01 |
2.67 | 2.63 | 2.67 | 25,643 |
| 22 Mar 13 |
2.63000 -0.03 |
2.66 | 2.63 | 2.66 | 22,941 |
| 21 Mar 13 |
2.66000 +0.04 |
2.66 | 2.61 | 2.62 | 50,400 |
| 20 Mar 13 |
2.62000 -0.03 |
2.65 | 2.62 | 2.65 | 21,008 |
| 19 Mar 13 |
2.65000 +0.01 |
2.65 | 2.62 | 2.64 | 15,878 |
| 18 Mar 13 |
2.64000 -0.02 |
2.66 | 2.62 | 2.66 | 32,317 |
| 15 Mar 13 |
2.66000 +0.00 |
2.67 | 2.65 | 2.66 | 19,457 |
| 14 Mar 13 |
2.66000 -0.01 |
2.68 | 2.65 | 2.68 | 16,577 |
| 13 Mar 13 |
2.67000 -0.03 |
2.70 | 2.67 | 2.70 | 25,827 |
| 12 Mar 13 |
2.70000 +0.01 |
2.70 | 2.66 | 2.66 | 43,255 |
| 11 Mar 13 |
2.69000 +0.02 |
2.69 | 2.66 | 2.68 | 33,235 |
| 08 Mar 13 |
2.67000 +0.01 |
2.68 | 2.65 | 2.66 | 32,014 |
| 07 Mar 13 |
2.66000 +0.00 |
2.66 | 2.65 | 2.66 | 17,030 |
| 06 Mar 13 |
2.66000 +0.00 |
2.66 | 2.64 | 2.66 | 19,490 |
| 05 Mar 13 |
2.66000 +0.06 |
2.66 | 2.59 | 2.60 | 32,351 |
| 04 Mar 13 |
2.60000 -0.07 |
2.66 | 2.58 | 2.66 | 87,042 |
| 01 Mar 13 |
2.67000 +0.00 |
2.68 | 2.65 | 2.67 | 10,016 |
| 28 Feb 13 |
2.67000 -0.01 |
2.69 | 2.64 | 2.69 | 23,640 |
| 27 Feb 13 |
2.68000 +0.00 |
2.69 | 2.66 | 2.68 | 20,267 |
| 26 Feb 13 |
2.68000 +0.01 |
2.68 | 2.63 | 2.66 | 131,814 |
| 25 Feb 13 |
2.67000 +0.04 |
2.68 | 2.63 | 2.63 | 53,052 |
| 22 Feb 13 |
2.63000 +0.00 |
2.63 | 2.61 | 2.63 | 29,155 |
| 21 Feb 13 |
2.63000 -0.01 |
2.65 | 2.62 | 2.64 | 71,447 |
| 20 Feb 13 |
2.64000 +0.06 |
2.64 | 2.59 | 2.59 | 38,521 |
| 19 Feb 13 |
2.58000 +0.02 |
2.61 | 2.56 | 2.56 | 48,304 |
| 18 Feb 13 |
2.56000 +0.01 |
2.56 | 2.53 | 2.55 | 33,054 |
| 15 Feb 13 |
2.55000 -0.02 |
2.56 | 2.51 | 2.56 | 57,721 |
| 14 Feb 13 |
2.57000 -0.02 |
2.61 | 2.57 | 2.61 | 40,841 |
| 13 Feb 13 |
2.59000 +0.02 |
2.62 | 2.56 | 2.56 | 64,110 |
| 12 Feb 13 |
2.57000 -0.03 |
2.63 | 2.57 | 2.60 | 102,722 |
| 11 Feb 13 |
2.60000 -0.03 |
2.66 | 2.60 | 2.65 | 71,865 |
| 08 Feb 13 |
2.63000 +0.03 |
2.65 | 2.58 | 2.60 | 73,374 |
| 07 Feb 13 |
2.60000 +0.00 |
2.61 | 2.59 | 2.60 | 23,836 |
| 06 Feb 13 |
2.60000 +0.00 |
2.61 | 2.59 | 2.60 | 44,623 |
| 05 Feb 13 |
2.60000 -0.03 |
2.63 | 2.60 | 2.61 | 80,865 |
| 04 Feb 13 |
2.63000 +0.00 |
2.65 | 2.60 | 2.64 | 92,255 |
| 01 Feb 13 |
2.63000 +0.03 |
2.65 | 2.60 | 2.60 | 137,720 |
| 31 Jan 13 |
2.60000 -0.07 |
2.64 | 2.57 | 2.64 | 66,049 |
| 30 Jan 13 |
2.67000 -0.01 |
2.69 | 2.64 | 2.69 | 53,624 |
| 29 Jan 13 |
2.68000 +0.04 |
2.68 | 2.63 | 2.63 | 140,290 |
| 28 Jan 13 |
2.64000 +0.04 |
2.64 | 2.57 | 2.60 | 135,854 |
| 25 Jan 13 |
2.60000 +0.03 |
2.65 | 2.57 | 2.60 | 304,096 |
| 24 Jan 13 |
2.57000 +0.02 |
2.58 | 2.54 | 2.55 | 59,594 |
| 23 Jan 13 |
2.55000 +0.05 |
2.57 | 2.49 | 2.50 | 137,924 |
| 22 Jan 13 |
2.50000 +0.00 |
2.53 | 2.46 | 2.47 | 85,759 |
| 21 Jan 13 |
2.50000 -0.04 |
2.54 | 2.47 | 2.54 | 68,444 |
| 18 Jan 13 |
2.54000 +0.13 |
2.55 | 2.39 | 2.41 | 327,820 |
| 17 Jan 13 |
2.41000 +0.05 |
2.42 | 2.36 | 2.36 | 148,114 |
| 16 Jan 13 |
2.36000 +0.00 |
2.38 | 2.36 | 2.36 | 25,210 |
| 15 Jan 13 |
2.36000 -0.02 |
2.39 | 2.35 | 2.38 | 11,625 |
| 14 Jan 13 |
2.38000 +0.00 |
2.38 | 2.37 | 2.38 | 61,738 |
| 11 Jan 13 |
2.38000 -0.01 |
2.40 | 2.37 | 2.40 | 47,449 |
| 10 Jan 13 |
2.39000 +0.00 |
2.41 | 2.37 | 2.40 | 33,027 |
| 09 Jan 13 |
2.39000 -0.01 |
2.41 | 2.36 | 2.40 | 111,888 |
| 08 Jan 13 |
2.40000 +0.07 |
2.43 | 2.33 | 2.33 | 207,152 |
| 07 Jan 13 |
2.33000 +0.03 |
2.34 | 2.31 | 2.31 | 30,780 |
| 04 Jan 13 |
2.30000 -0.03 |
2.33 | 2.30 | 2.33 | 44,159 |
| 03 Jan 13 |
2.33000 +0.00 |
2.33 | 2.31 | 2.33 | 35,255 |
| 02 Jan 13 |
2.33000 +0.05 |
2.34 | 2.27 | 2.28 | 59,537 |
| 31 Dec 12 |
2.28000 +0.00 |
2.29 | 2.27 | 2.28 | 7,103 |
| 28 Dec 12 |
2.28000 -0.01 |
2.30 | 2.27 | 2.29 | 20,604 |
| 27 Dec 12 |
2.29000 +0.00 |
2.30 | 2.28 | 2.28 | 21,281 |
| 24 Dec 12 |
2.29000 +0.00 |
2.30 | 2.29 | 2.30 | 43,016 |
| 21 Dec 12 |
2.29000 -0.04 |
2.33 | 2.29 | 2.33 | 49,943 |
| 20 Dec 12 |
2.33000 +0.01 |
2.34 | 2.32 | 2.32 | 109,061 |
| 19 Dec 12 |
2.32000 +0.04 |
2.33 | 2.28 | 2.28 | 178,351 |
| 18 Dec 12 |
2.28000 +0.00 |
2.30 | 2.28 | 2.28 | 51,533 |
| 17 Dec 12 |
2.28000 +0.03 |
2.29 | 2.26 | 2.27 | 80,510 |
| 14 Dec 12 |
2.25000 +0.01 |
2.27 | 2.24 | 2.24 | 54,336 |
| 13 Dec 12 |
2.24000 +0.00 |
2.25 | 2.22 | 2.24 | 171,267 |
| 12 Dec 12 |
2.24000 +0.03 |
2.24 | 2.20 | 2.21 | 134,084 |
| 11 Dec 12 |
2.21000 +0.07 |
2.21 | 2.14 | 2.14 | 188,285 |
| 10 Dec 12 |
2.14000 -0.02 |
2.15 | 2.13 | 2.15 | 54,508 |
| 07 Dec 12 |
2.16000 +0.01 |
2.17 | 2.15 | 2.16 | 43,491 |
| 06 Dec 12 |
2.15000 +0.00 |
2.17 | 2.14 | 2.17 | 51,539 |
| 05 Dec 12 |
2.15000 +0.01 |
2.16 | 2.14 | 2.15 | 151,309 |
| 04 Dec 12 |
2.14000 +0.03 |
2.18 | 2.12 | 2.16 | 333,818 |
| 03 Dec 12 |
2.11000 -0.03 |
2.15 | 2.10 | 2.14 | 104,105 |
| 30 Nov 12 |
2.14000 +0.00 |
2.15 | 2.12 | 2.14 | 27,352 |
| 29 Nov 12 |
2.14000 +0.01 |
2.15 | 2.12 | 2.13 | 29,480 |
| 28 Nov 12 |
2.13000 -0.04 |
2.18 | 2.12 | 2.16 | 22,470 |
| 27 Nov 12 |
2.17000 +0.00 |
2.18 | 2.15 | 2.17 | 9,455 |
| 26 Nov 12 |
2.17000 -0.01 |
2.18 | 2.15 | 2.18 | 26,049 |
| 23 Nov 12 |
2.18000 +0.00 |
2.18 | 2.15 | 2.18 | 7,434 |
| 22 Nov 12 |
2.18000 +0.00 |
2.18 | 2.17 | 2.18 | 4,640 |
| 21 Nov 12 |
2.18000 -0.06 |
2.23 | 2.17 | 2.23 | 193,797 |
| 20 Nov 12 |
2.24000 +0.11 |
2.24 | 2.12 | 2.13 | 89,228 |
| 19 Nov 12 |
2.13000 +0.06 |
2.13 | 2.08 | 2.08 | 41,994 |
| 16 Nov 12 |
2.07000 -0.04 |
2.11 | 2.04 | 2.11 | 138,380 |
| 15 Nov 12 |
2.11000 -0.03 |
2.14 | 2.11 | 2.14 | 44,943 |
| 14 Nov 12 |
2.14000 -0.02 |
2.16 | 2.14 | 2.16 | 12,424 |
| 13 Nov 12 |
2.16000 +0.00 |
2.18 | 2.15 | 2.16 | 11,809 |
| 12 Nov 12 |
2.16000 +0.03 |
2.16 | 2.14 | 2.14 | 10,059 |
| 09 Nov 12 |
2.13000 -0.04 |
2.18 | 2.13 | 2.18 | 54,525 |
| 08 Nov 12 |
2.17000 -0.02 |
2.20 | 2.15 | 2.19 | 15,575 |
| 07 Nov 12 |
2.19000 +0.02 |
2.21 | 2.16 | 2.17 | 118,328 |
| 06 Nov 12 |
2.17000 +0.03 |
2.20 | 2.15 | 2.15 | 135,771 |
| 05 Nov 12 |
2.14000 +0.03 |
2.18 | 2.09 | 2.15 | 515,283 |
| 02 Nov 12 |
2.11000 -0.02 |
2.13 | 2.09 | 2.13 | 61,674 |
| 01 Nov 12 |
2.13000 +0.04 |
2.14 | 2.11 | 2.11 | 13,688 |
| 31 Oct 12 |
2.09000 -0.02 |
2.11 | 2.09 | 2.11 | 97,631 |
| 30 Oct 12 |
2.11000 -0.02 |
2.13 | 2.10 | 2.13 | 55,946 |
| 29 Oct 12 |
2.13000 -0.02 |
2.16 | 2.11 | 2.16 | 47,422 |
| 26 Oct 12 |
2.15000 +0.00 |
2.16 | 2.14 | 2.16 | 9,085 |
| 25 Oct 12 |
2.15000 +0.01 |
2.17 | 2.14 | 2.16 | 41,326 |
| 24 Oct 12 |
2.14000 +0.06 |
2.14 | 2.08 | 2.08 | 32,385 |
| 23 Oct 12 |
2.08000 -0.03 |
2.11 | 2.07 | 2.11 | 95,057 |
| 22 Oct 12 |
2.11000 -0.03 |
2.14 | 2.10 | 2.14 | 68,126 |
| 19 Oct 12 |
2.14000 -0.03 |
2.17 | 2.14 | 2.16 | 54,096 |
| 18 Oct 12 |
2.17000 -0.02 |
2.19 | 2.16 | 2.19 | 74,300 |
| 17 Oct 12 |
2.19000 +0.00 |
2.20 | 2.19 | 2.19 | 61,178 |
| 16 Oct 12 |
2.19000 -0.01 |
2.20 | 2.18 | 2.20 | 21,755 |
| 15 Oct 12 |
2.20000 -0.05 |
2.25 | 2.19 | 2.25 | 53,754 |
| 12 Oct 12 |
2.25000 -0.04 |
2.27 | 2.25 | 2.27 | 18,855 |
| 11 Oct 12 |
2.29000 -0.01 |
2.30 | 2.26 | 2.30 | 454,649 |
| 10 Oct 12 |
2.30000 -0.04 |
2.33 | 2.30 | 2.33 | 26,420 |
| 09 Oct 12 |
2.34000 +0.00 |
2.36 | 2.33 | 2.34 | 31,652 |
| 08 Oct 12 |
2.34000 -0.01 |
2.36 | 2.33 | 2.35 | 36,355 |
| 05 Oct 12 |
2.35000 -0.02 |
2.38 | 2.33 | 2.37 | 31,933 |
| 04 Oct 12 |
2.37000 +0.00 |
2.37 | 2.34 | 2.37 | 49,266 |
| 03 Oct 12 |
2.37000 +0.01 |
2.37 | 2.35 | 2.36 | 35,607 |
| 02 Oct 12 |
2.36000 +0.00 |
2.37 | 2.35 | 2.36 | 214,067 |
| 01 Oct 12 |
2.36000 +0.09 |
2.36 | 2.26 | 2.27 | 82,501 |
| 28 Sep 12 |
2.27000 +0.02 |
2.27 | 2.25 | 2.25 | 33,452 |
| 27 Sep 12 |
2.25000 +0.00 |
2.27 | 2.23 | 2.23 | 217,202 |
| 26 Sep 12 |
2.25000 -0.04 |
2.25 | 2.12 | 2.19 | 166,289 |
| 25 Sep 12 |
2.29000 +0.02 |
2.30 | 2.27 | 2.27 | 24,390 |
| 24 Sep 12 |
2.27000 +0.02 |
2.27 | 2.25 | 2.26 | 25,339 |
| 21 Sep 12 |
2.25000 -0.02 |
2.27 | 2.25 | 2.27 | 80,771 |
| 20 Sep 12 |
2.27000 +0.00 |
2.28 | 2.27 | 2.27 | 17,209 |
| 19 Sep 12 |
2.27000 +0.00 |
2.29 | 2.27 | 2.27 | 16,423 |
| 18 Sep 12 |
2.27000 +0.01 |
2.28 | 2.26 | 2.26 | 15,499 |
| 17 Sep 12 |
2.26000 -0.02 |
2.30 | 2.26 | 2.28 | 49,392 |
| 14 Sep 12 |
2.28000 -0.02 |
2.35 | 2.25 | 2.29 | 76,611 |
| 13 Sep 12 |
2.30000 -0.04 |
2.34 | 2.28 | 2.34 | 39,504 |
| 12 Sep 12 |
2.34000 -0.02 |
2.37 | 2.31 | 2.37 | 76,268 |
| 11 Sep 12 |
2.36000 -0.03 |
2.38 | 2.35 | 2.35 | 28,660 |
| 10 Sep 12 |
2.39000 +0.04 |
2.39 | 2.35 | 2.35 | 39,263 |
| 07 Sep 12 |
2.35000 -0.04 |
2.39 | 2.34 | 2.39 | 77,399 |
| 06 Sep 12 |
2.39000 +0.02 |
2.39 | 2.34 | 2.37 | 19,845 |
| 05 Sep 12 |
2.37000 +0.03 |
2.38 | 2.31 | 2.34 | 136,681 |
| 04 Sep 12 |
2.34000 -0.02 |
2.34 | 2.30 | 2.33 | 24,854 |
| 03 Sep 12 |
2.36000 +0.00 |
2.36 | 2.33 | 2.36 | 53,780 |
| 31 Aug 12 |
2.36000 +0.02 |
2.37 | 2.29 | 2.34 | 102,668 |
| 30 Aug 12 |
2.34000 +0.00 |
2.34 | 2.31 | 2.34 | 20,855 |
| 29 Aug 12 |
2.34000 +0.05 |
2.34 | 2.29 | 2.29 | 48,030 |
| 28 Aug 12 |
2.29000 +0.00 |
2.31 | 2.29 | 2.29 | 89,715 |
| 27 Aug 12 |
2.29000 +0.00 |
2.30 | 2.29 | 2.29 | 16,579 |
| 24 Aug 12 |
2.29000 +0.00 |
2.30 | 2.28 | 2.29 | 14,621 |
| 23 Aug 12 |
2.29000 +0.01 |
2.29 | 2.28 | 2.28 | 9,097 |
| 22 Aug 12 |
2.28000 +0.04 |
2.29 | 2.24 | 2.24 | 57,379 |
| 21 Aug 12 |
2.24000 +0.00 |
2.27 | 2.22 | 2.24 | 21,581 |
| 20 Aug 12 |
2.24000 +0.02 |
2.24 | 2.21 | 2.22 | 18,225 |
| 17 Aug 12 |
2.22000 -0.03 |
2.25 | 2.21 | 2.25 | 34,438 |
| 16 Aug 12 |
2.25000 +0.01 |
2.26 | 2.23 | 2.24 | 15,842 |
| 15 Aug 12 |
2.24000 +0.00 |
2.25 | 2.24 | 2.24 | 2,414 |
| 14 Aug 12 |
2.24000 +0.00 |
2.26 | 2.22 | 2.24 | 21,673 |
| 13 Aug 12 |
2.24000 -0.03 |
2.27 | 2.24 | 2.27 | 1,934 |
| 10 Aug 12 |
2.27000 +0.01 |
2.27 | 2.25 | 2.26 | 2,180 |
| 09 Aug 12 |
2.26000 +0.01 |
2.26 | 2.23 | 2.25 | 33,968 |
| 08 Aug 12 |
2.25000 -0.02 |
2.27 | 2.23 | 2.27 | 16,433 |
| 07 Aug 12 |
2.27000 +0.00 |
2.27 | 2.25 | 2.27 | 24,933 |
| 06 Aug 12 |
2.27000 +0.02 |
2.27 | 2.23 | 2.25 | 42,829 |
| 03 Aug 12 |
2.25000 -0.05 |
2.30 | 2.23 | 2.30 | 60,511 |
| 02 Aug 12 |
2.30000 -0.08 |
2.38 | 2.29 | 2.38 | 98,962 |
| 01 Aug 12 |
2.38000 +0.00 |
2.39 | 2.35 | 2.38 | 20,221 |
| 31 Jul 12 |
2.38000 +0.06 |
2.38 | 2.32 | 2.33 | 173,363 |
| 30 Jul 12 |
2.32000 +0.03 |
2.32 | 2.29 | 2.29 | 43,452 |
| 27 Jul 12 |
2.29000 -0.01 |
2.32 | 2.28 | 2.30 | 172,223 |
| 26 Jul 12 |
2.30000 +0.05 |
2.30 | 2.25 | 2.25 | 45,095 |
| 25 Jul 12 |
2.25000 +0.00 |
2.26 | 2.23 | 2.25 | 15,191 |
| 24 Jul 12 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 52,931 |
| 23 Jul 12 |
2.25000 -0.01 |
2.25 | 2.20 | 2.20 | 77,353 |
| 20 Jul 12 |
2.26000 -0.19 |
2.45 | 2.22 | 2.45 | 152,663 |
| 19 Jul 12 |
2.45000 +0.00 |
2.49 | 2.45 | 2.47 | 45,030 |
| 18 Jul 12 |
2.45000 +0.06 |
2.46 | 2.40 | 2.40 | 104,309 |
| 17 Jul 12 |
2.39000 -0.03 |
2.43 | 2.39 | 2.43 | 42,148 |
| 16 Jul 12 |
2.42000 -0.01 |
2.43 | 2.41 | 2.43 | 178,148 |
| 13 Jul 12 |
2.43000 -0.05 |
2.48 | 2.41 | 2.48 | 45,051 |
| 12 Jul 12 |
2.48000 -0.05 |
2.53 | 2.46 | 2.53 | 62,845 |
| 11 Jul 12 |
2.53000 -0.01 |
2.54 | 2.51 | 2.53 | 6,811 |
| 10 Jul 12 |
2.54000 +0.00 |
2.55 | 2.52 | 2.54 | 7,481 |
| 09 Jul 12 |
2.54000 -0.01 |
2.59 | 2.51 | 2.58 | 64,066 |
| 06 Jul 12 |
2.55000 -0.03 |
2.58 | 2.54 | 2.58 | 36,165 |
| 05 Jul 12 |
2.58000 +0.04 |
2.58 | 2.54 | 2.55 | 100,341 |
| 04 Jul 12 |
2.54000 -0.02 |
2.58 | 2.53 | 2.58 | 138,709 |
| 03 Jul 12 |
2.56000 +0.05 |
2.58 | 2.51 | 2.51 | 117,672 |
| 02 Jul 12 |
2.51000 +0.03 |
2.51 | 2.48 | 2.49 | 199,055 |
| 29 Jun 12 |
2.48000 -0.01 |
2.50 | 2.45 | 2.49 | 44,659 |
| 28 Jun 12 |
2.49000 +0.03 |
2.49 | 2.44 | 2.46 | 41,303 |
| 27 Jun 12 |
2.46000 +0.01 |
2.47 | 2.45 | 2.45 | 19,500 |
| 26 Jun 12 |
2.45000 +0.02 |
2.46 | 2.43 | 2.45 | 43,097 |
| 25 Jun 12 |
2.43000 -0.01 |
2.45 | 2.41 | 2.45 | 33,583 |
| 22 Jun 12 |
2.44000 +0.01 |
2.45 | 2.43 | 2.43 | 24,404 |
| 21 Jun 12 |
2.43000 +0.02 |
2.44 | 2.41 | 2.41 | 21,951 |
| 20 Jun 12 |
2.41000 -0.01 |
2.43 | 2.41 | 2.42 | 17,460 |
| 19 Jun 12 |
2.42000 +0.00 |
2.44 | 2.40 | 2.41 | 33,552 |
| 18 Jun 12 |
2.42000 +0.01 |
2.44 | 2.40 | 2.42 | 43,838 |
| 15 Jun 12 |
2.41000 +0.03 |
2.41 | 2.36 | 2.38 | 59,903 |
| 14 Jun 12 |
2.38000 +0.00 |
2.39 | 2.36 | 2.38 | 24,349 |
| 13 Jun 12 |
2.38000 +0.00 |
2.38 | 2.35 | 2.38 | 7,836 |
| 12 Jun 12 |
2.38000 +0.03 |
2.39 | 2.33 | 2.33 | 210,498 |
| 11 Jun 12 |
2.35000 +0.05 |
2.35 | 2.29 | 2.34 | 100,709 |
| 08 Jun 12 |
2.30000 +0.01 |
2.34 | 2.24 | 2.32 | 176,599 |
| 07 Jun 12 |
2.29000 +0.03 |
2.29 | 2.25 | 2.27 | 80,142 |
| 06 Jun 12 |
2.26000 +0.05 |
2.26 | 2.21 | 2.21 | 9,400 |
| 05 Jun 12 |
2.21000 +0.00 |
2.23 | 2.20 | 2.21 | 8,941 |
| 04 Jun 12 |
2.21000 -0.01 |
2.22 | 2.20 | 2.21 | 15,185 |
| 01 Jun 12 |
2.22000 -0.01 |
2.24 | 2.20 | 2.23 | 84,366 |
| 31 May 12 |
2.23000 -0.03 |
2.26 | 2.17 | 2.26 | 80,552 |
| 30 May 12 |
2.26000 +0.02 |
2.28 | 2.24 | 2.24 | 52,467 |
| 29 May 12 |
2.24000 -0.02 |
2.27 | 2.24 | 2.25 | 5,252 |
| 28 May 12 |
2.26000 -0.01 |
2.28 | 2.25 | 2.27 | 33,472 |
| 25 May 12 |
2.27000 +0.03 |
2.28 | 2.22 | 2.24 | 46,289 |
| 24 May 12 |
2.24000 -0.02 |
2.26 | 2.20 | 2.26 | 114,325 |
| 23 May 12 |
2.26000 +0.06 |
2.26 | 2.19 | 2.19 | 75,342 |
| 22 May 12 |
2.20000 +0.00 |
2.20 | 2.16 | 2.19 | 31,343 |
| 21 May 12 |
2.20000 +0.03 |
2.20 | 2.14 | 2.17 | 27,897 |
| 18 May 12 |
2.17000 -0.03 |
2.18 | 2.15 | 2.18 | 25,576 |
| 17 May 12 |
2.20000 +0.00 |
2.20 | 2.17 | 2.20 | 35,689 |
| 16 May 12 |
2.20000 -0.03 |
2.23 | 2.18 | 2.23 | 40,708 |
| 15 May 12 |
2.23000 +0.03 |
2.26 | 2.20 | 2.23 | 50,546 |
| 14 May 12 |
2.20000 -0.04 |
2.23 | 2.20 | 2.23 | 46,523 |
| 11 May 12 |
2.24000 -0.01 |
2.32 | 2.24 | 2.32 | 63,610 |
| 10 May 12 |
2.25000 +0.00 |
2.28 | 2.24 | 2.25 | 82,430 |
| 09 May 12 |
2.25000 -0.02 |
2.29 | 2.25 | 2.27 | 19,990 |
| 08 May 12 |
2.27000 -0.04 |
2.32 | 2.24 | 2.31 | 120,326 |
| 07 May 12 |
2.31000 +0.00 |
2.32 | 2.27 | 2.30 | 45,483 |
| 04 May 12 |
2.31000 -0.04 |
2.35 | 2.31 | 2.34 | 23,124 |
| 03 May 12 |
2.35000 +0.02 |
2.40 | 2.34 | 2.34 | 79,483 |
| 02 May 12 |
2.33000 +0.03 |
2.33 | 2.30 | 2.30 | 7,224 |
| 30 Apr 12 |
2.30000 +0.00 |
2.32 | 2.29 | 2.30 | 17,745 |
| 27 Apr 12 |
2.30000 -0.02 |
2.33 | 2.25 | 2.25 | 56,613 |
| 26 Apr 12 |
2.32000 +0.09 |
2.32 | 2.24 | 2.29 | 62,859 |
| 25 Apr 12 |
2.23000 -0.07 |
2.31 | 2.19 | 2.30 | 222,932 |
| 24 Apr 12 |
2.30000 +0.04 |
2.30 | 2.26 | 2.26 | 24,901 |
| 23 Apr 12 |
2.26000 -0.04 |
2.28 | 2.25 | 2.28 | 60,634 |
| 20 Apr 12 |
2.30000 -0.02 |
2.33 | 2.27 | 2.32 | 25,303 |
| 19 Apr 12 |
2.32000 -0.08 |
2.41 | 2.31 | 2.40 | 27,091 |
| 18 Apr 12 |
2.40000 -0.02 |
2.41 | 2.36 | 2.41 | 37,556 |
| 17 Apr 12 |
2.42000 +0.00 |
2.44 | 2.41 | 2.42 | 212,847 |
| 16 Apr 12 |
2.42000 -0.01 |
2.45 | 2.41 | 2.41 | 87,154 |
| 13 Apr 12 |
2.43000 +0.03 |
2.48 | 2.41 | 2.42 | 146,663 |
| 12 Apr 12 |
2.40000 +0.15 |
2.41 | 2.25 | 2.26 | 105,988 |
| 11 Apr 12 |
2.25000 -0.02 |
2.33 | 2.25 | 2.27 | 49,995 |
| 10 Apr 12 |
2.27000 -0.05 |
2.33 | 2.27 | 2.31 | 47,112 |
| 05 Apr 12 |
2.32000 +0.00 |
2.36 | 2.31 | 2.32 | 28,065 |
| 04 Apr 12 |
2.32000 -0.07 |
2.39 | 2.32 | 2.39 | 84,798 |
| 03 Apr 12 |
2.39000 -0.02 |
2.45 | 2.38 | 2.42 | 71,933 |
| 02 Apr 12 |
2.41000 -0.04 |
2.45 | 2.40 | 2.45 | 47,755 |
| 30 Mar 12 |
2.45000 +0.08 |
2.46 | 2.43 | 2.44 | 181,188 |
| 29 Mar 12 |
2.37000 -0.04 |
2.41 | 2.34 | 2.41 | 112,227 |
| 28 Mar 12 |
2.41000 +0.01 |
2.41 | 2.38 | 2.40 | 10,914 |
| 27 Mar 12 |
2.40000 +0.05 |
2.44 | 2.36 | 2.36 | 28,598 |
| 26 Mar 12 |
2.35000 -0.01 |
2.38 | 2.35 | 2.38 | 60,173 |
| 23 Mar 12 |
2.36000 -0.10 |
2.45 | 2.35 | 2.45 | 233,731 |
| 22 Mar 12 |
2.46000 -0.02 |
2.48 | 2.44 | 2.48 | 136,548 |
| 21 Mar 12 |
2.48000 +0.02 |
2.49 | 2.44 | 2.47 | 83,890 |
| 20 Mar 12 |
2.46000 +0.02 |
2.46 | 2.43 | 2.44 | 44,064 |
| 19 Mar 12 |
2.44000 -0.01 |
2.46 | 2.42 | 2.45 | 68,399 |
| 16 Mar 12 |
2.45000 +0.02 |
2.48 | 2.42 | 2.44 | 96,789 |
| 15 Mar 12 |
2.43000 +0.03 |
2.45 | 2.42 | 2.42 | 102,145 |
| 14 Mar 12 |
2.40000 -0.02 |
2.45 | 2.38 | 2.42 | 130,875 |
| 13 Mar 12 |
2.42000 +0.00 |
2.44 | 2.40 | 2.42 | 144,054 |
| 12 Mar 12 |
2.42000 -0.03 |
2.47 | 2.41 | 2.45 | 97,187 |
| 09 Mar 12 |
2.45000 -0.03 |
2.59 | 2.43 | 2.48 | 220,701 |
| 08 Mar 12 |
2.48000 +0.05 |
2.49 | 2.40 | 2.43 | 89,322 |
| 07 Mar 12 |
2.43000 +0.05 |
2.43 | 2.33 | 2.38 | 189,314 |
| 06 Mar 12 |
2.38000 -0.04 |
2.44 | 2.38 | 2.42 | 128,443 |
| 05 Mar 12 |
2.42000 -0.01 |
2.45 | 2.40 | 2.42 | 154,451 |
| 02 Mar 12 |
2.43000 +0.02 |
2.48 | 2.40 | 2.45 | 228,715 |
| 01 Mar 12 |
2.41000 +0.02 |
2.45 | 2.38 | 2.38 | 134,171 |
| 29 Feb 12 |
2.39000 +0.01 |
2.41 | 2.36 | 2.38 | 99,760 |
| 28 Feb 12 |
2.38000 +0.03 |
2.39 | 2.34 | 2.34 | 140,222 |
| 27 Feb 12 |
2.35000 -0.11 |
2.45 | 2.34 | 2.45 | 145,834 |
| 24 Feb 12 |
2.46000 +0.15 |
2.52 | 2.33 | 2.33 | 1,390,135 |
| 23 Feb 12 |
2.31000 +0.02 |
2.32 | 2.28 | 2.28 | 136,680 |
| 22 Feb 12 |
2.29000 +0.01 |
2.30 | 2.27 | 2.28 | 60,149 |
| 21 Feb 12 |
2.28000 -0.02 |
2.30 | 2.27 | 2.30 | 15,854 |
| 20 Feb 12 |
2.30000 +0.03 |
2.30 | 2.27 | 2.27 | 139,719 |
| 17 Feb 12 |
2.27000 -0.03 |
2.30 | 2.27 | 2.29 | 38,220 |
| 16 Feb 12 |
2.30000 +0.03 |
2.30 | 2.26 | 2.27 | 71,554 |
| 15 Feb 12 |
2.27000 +0.00 |
2.30 | 2.27 | 2.28 | 68,378 |
| 14 Feb 12 |
2.27000 +0.03 |
2.28 | 2.22 | 2.24 | 58,661 |
| 13 Feb 12 |
2.24000 +0.00 |
2.28 | 2.21 | 2.23 | 120,432 |
| 10 Feb 12 |
2.24000 +0.02 |
2.35 | 2.24 | 2.32 | 489,176 |
| 09 Feb 12 |
2.22000 +0.05 |
2.31 | 2.17 | 2.17 | 350,369 |
| 08 Feb 12 |
2.17000 +0.00 |
2.18 | 2.15 | 2.18 | 44,225 |
| 07 Feb 12 |
2.17000 -0.01 |
2.19 | 2.14 | 2.18 | 70,682 |
| 06 Feb 12 |
2.18000 +0.05 |
2.18 | 2.13 | 2.13 | 64,164 |
| 03 Feb 12 |
2.13000 +0.01 |
2.13 | 2.12 | 2.12 | 16,118 |
| 02 Feb 12 |
2.12000 +0.01 |
2.14 | 2.11 | 2.11 | 26,643 |
| 01 Feb 12 |
2.11000 -0.04 |
2.19 | 2.10 | 2.17 | 108,064 |
| 31 Jan 12 |
2.15000 +0.03 |
2.19 | 2.10 | 2.13 | 113,306 |
| 30 Jan 12 |
2.12000 +0.04 |
2.15 | 2.10 | 2.10 | 95,541 |
| 27 Jan 12 |
2.08000 -0.04 |
2.12 | 2.05 | 2.12 | 65,058 |
| 26 Jan 12 |
2.12000 +0.01 |
2.15 | 2.11 | 2.12 | 71,996 |
| 25 Jan 12 |
2.11000 +0.06 |
2.17 | 1.99 | 2.04 | 355,623 |
| 24 Jan 12 |
2.05000 +0.01 |
2.05 | 2.02 | 2.05 | 30,379 |
| 23 Jan 12 |
2.04000 +0.03 |
2.05 | 2.01 | 2.01 | 20,539 |
| 20 Jan 12 |
2.01000 -0.02 |
2.03 | 2.01 | 2.03 | 19,624 |
| 19 Jan 12 |
2.03000 +0.05 |
2.04 | 1.99 | 2.00 | 73,766 |
| 18 Jan 12 |
1.98000 -0.07 |
2.05 | 1.97 | 2.05 | 65,812 |
| 17 Jan 12 |
2.05000 +0.06 |
2.07 | 1.99 | 1.99 | 139,339 |
| 16 Jan 12 |
1.99000 +0.03 |
1.99 | 1.96 | 1.97 | 23,501 |
| 13 Jan 12 |
1.96000 -0.01 |
1.98 | 1.95 | 1.98 | 58,842 |
| 12 Jan 12 |
1.97000 +0.01 |
2.01 | 1.96 | 1.96 | 72,941 |
| 11 Jan 12 |
1.96000 +0.00 |
1.97 | 1.96 | 1.96 | 23,897 |
| 10 Jan 12 |
1.96000 +0.00 |
1.97 | 1.95 | 1.96 | 32,309 |
| 09 Jan 12 |
1.96000 +0.05 |
1.98 | 1.91 | 1.91 | 91,267 |
| 06 Jan 12 |
1.91000 -0.01 |
1.93 | 1.90 | 1.91 | 26,120 |
| 05 Jan 12 |
1.92000 +0.00 |
1.94 | 1.90 | 1.92 | 10,529 |
| 04 Jan 12 |
1.92000 -0.02 |
1.94 | 1.92 | 1.94 | 16,652 |
| 03 Jan 12 |
1.94000 -0.02 |
1.97 | 1.93 | 1.96 | 30,789 |
| 02 Jan 12 |
1.96000 +0.03 |
1.96 | 1.93 | 1.93 | 23,155 |
| 30 Dec 11 |
1.93000 +0.01 |
1.94 | 1.92 | 1.93 | 8,431 |
| 29 Dec 11 |
1.92000 -0.01 |
1.94 | 1.91 | 1.93 | 9,993 |
| 28 Dec 11 |
1.93000 +0.03 |
1.93 | 1.90 | 1.91 | 17,849 |
| 27 Dec 11 |
1.90000 -0.02 |
1.92 | 1.88 | 1.92 | 14,058 |
| 23 Dec 11 |
1.92000 +0.02 |
1.93 | 1.90 | 1.91 | 38,056 |
| 22 Dec 11 |
1.90000 -0.01 |
1.92 | 1.89 | 1.91 | 169,097 |
| 21 Dec 11 |
1.91000 +0.01 |
1.93 | 1.90 | 1.90 | 64,943 |
| 20 Dec 11 |
1.90000 +0.01 |
1.91 | 1.88 | 1.89 | 50,102 |
| 19 Dec 11 |
1.89000 -0.01 |
1.90 | 1.89 | 1.90 | 17,836 |
| 16 Dec 11 |
1.90000 -0.01 |
1.91 | 1.89 | 1.91 | 96,306 |
| 15 Dec 11 |
1.91000 +0.00 |
1.94 | 1.90 | 1.91 | 21,080 |
| 14 Dec 11 |
1.91000 -0.02 |
1.93 | 1.90 | 1.92 | 39,247 |
| 13 Dec 11 |
1.93000 +0.03 |
1.93 | 1.90 | 1.90 | 27,296 |
| 12 Dec 11 |
1.90000 -0.03 |
1.93 | 1.89 | 1.92 | 55,130 |
| 09 Dec 11 |
1.93000 +0.06 |
1.93 | 1.87 | 1.88 | 73,726 |
| 08 Dec 11 |
1.87000 -0.04 |
1.92 | 1.87 | 1.92 | 116,657 |
| 07 Dec 11 |
1.91000 -0.03 |
1.95 | 1.89 | 1.95 | 55,976 |
| 06 Dec 11 |
1.94000 -0.01 |
1.95 | 1.91 | 1.94 | 24,788 |
| 05 Dec 11 |
1.95000 +0.00 |
1.95 | 1.87 | 1.95 | 101,012 |
| 02 Dec 11 |
1.95000 +0.05 |
1.96 | 1.91 | 1.91 | 23,504 |
| 01 Dec 11 |
1.90000 +0.03 |
1.90 | 1.86 | 1.87 | 52,497 |
| 30 Nov 11 |
1.87000 -0.05 |
1.92 | 1.80 | 1.90 | 168,745 |
| 29 Nov 11 |
1.92000 +0.07 |
1.94 | 1.85 | 1.85 | 99,974 |
| 28 Nov 11 |
1.85000 +0.11 |
1.86 | 1.74 | 1.74 | 37,974 |
| 25 Nov 11 |
1.74000 +0.01 |
1.79 | 1.73 | 1.73 | 14,081 |
| 24 Nov 11 |
1.73000 -0.02 |
1.78 | 1.73 | 1.74 | 19,801 |
| 23 Nov 11 |
1.75000 -0.04 |
1.78 | 1.71 | 1.78 | 108,997 |
| 22 Nov 11 |
1.79000 -0.10 |
1.90 | 1.78 | 1.89 | 141,856 |
| 21 Nov 11 |
1.89000 -0.06 |
1.95 | 1.87 | 1.95 | 61,451 |
| 18 Nov 11 |
1.95000 +0.00 |
1.95 | 1.92 | 1.95 | 11,876 |
| 17 Nov 11 |
1.95000 +0.00 |
1.97 | 1.92 | 1.95 | 35,771 |
| 16 Nov 11 |
1.95000 -0.01 |
1.97 | 1.95 | 1.96 | 35,545 |
| 15 Nov 11 |
1.96000 -0.05 |
2.01 | 1.93 | 2.01 | 101,831 |
| 14 Nov 11 |
2.01000 +0.02 |
2.04 | 1.99 | 1.99 | 70,998 |
| 11 Nov 11 |
1.99000 -0.02 |
2.02 | 1.95 | 2.02 | 56,798 |
| 10 Nov 11 |
2.01000 -0.04 |
2.06 | 1.96 | 2.04 | 88,289 |
| 09 Nov 11 |
2.05000 +0.03 |
2.06 | 2.00 | 2.04 | 182,103 |
| 08 Nov 11 |
2.02000 +0.03 |
2.04 | 1.99 | 2.00 | 107,808 |
| 07 Nov 11 |
1.99000 +0.03 |
2.03 | 1.95 | 1.96 | 151,821 |
| 04 Nov 11 |
1.96000 +0.09 |
2.01 | 1.93 | 1.95 | 294,081 |
| 03 Nov 11 |
1.87000 +0.05 |
1.88 | 1.80 | 1.80 | 31,507 |
| 02 Nov 11 |
1.82000 +0.03 |
1.84 | 1.80 | 1.80 | 38,761 |
| 01 Nov 11 |
1.79000 -0.11 |
1.88 | 1.77 | 1.88 | 61,364 |
| 31 Oct 11 |
1.90000 +0.00 |
1.90 | 1.87 | 1.90 | 41,930 |
| 28 Oct 11 |
1.90000 +0.04 |
1.92 | 1.86 | 1.88 | 80,435 |
| 27 Oct 11 |
1.86000 +0.04 |
1.90 | 1.84 | 1.85 | 66,017 |
| 26 Oct 11 |
1.82000 -0.02 |
1.85 | 1.80 | 1.84 | 18,931 |
| 25 Oct 11 |
1.84000 -0.02 |
1.87 | 1.81 | 1.85 | 87,506 |
| 24 Oct 11 |
1.86000 +0.02 |
1.87 | 1.83 | 1.85 | 28,817 |
| 21 Oct 11 |
1.84000 +0.00 |
1.86 | 1.84 | 1.85 | 30,799 |
| 20 Oct 11 |
1.84000 -0.03 |
1.87 | 1.83 | 1.87 | 17,928 |
| 19 Oct 11 |
1.87000 +0.00 |
1.90 | 1.87 | 1.89 | 14,709 |
| 18 Oct 11 |
1.87000 -0.05 |
1.90 | 1.86 | 1.90 | 28,709 |
| 17 Oct 11 |
1.92000 -0.01 |
1.95 | 1.91 | 1.94 | 24,709 |
| 14 Oct 11 |
1.93000 +0.08 |
1.98 | 1.85 | 1.85 | 190,765 |
| 13 Oct 11 |
1.85000 -0.01 |
1.87 | 1.85 | 1.86 | 19,649 |
| 12 Oct 11 |
1.86000 +0.01 |
1.87 | 1.84 | 1.84 | 39,563 |
| 11 Oct 11 |
1.85000 +0.01 |
1.86 | 1.82 | 1.84 | 27,832 |
| 10 Oct 11 |
1.84000 +0.04 |
1.85 | 1.79 | 1.81 | 74,701 |
| 07 Oct 11 |
1.80000 +0.05 |
1.83 | 1.75 | 1.75 | 96,183 |
| 06 Oct 11 |
1.75000 +0.07 |
1.76 | 1.68 | 1.68 | 92,476 |
| 05 Oct 11 |
1.68000 +0.04 |
1.69 | 1.66 | 1.68 | 41,646 |
| 04 Oct 11 |
1.64000 -0.03 |
1.66 | 1.63 | 1.66 | 30,031 |
| 03 Oct 11 |
1.67000 -0.06 |
1.72 | 1.66 | 1.72 | 49,734 |
| 30 Sep 11 |
1.73000 -0.01 |
1.74 | 1.69 | 1.74 | 51,402 |
| 29 Sep 11 |
1.74000 +0.03 |
1.74 | 1.71 | 1.71 | 44,217 |
| 28 Sep 11 |
1.71000 -0.08 |
1.74 | 1.69 | 1.71 | 55,999 |
| 27 Sep 11 |
1.79000 +0.07 |
1.79 | 1.71 | 1.72 | 129,266 |
| 26 Sep 11 |
1.72000 +0.06 |
1.75 | 1.66 | 1.67 | 61,038 |
| 23 Sep 11 |
1.66000 +0.02 |
1.67 | 1.61 | 1.65 | 23,600 |
| 22 Sep 11 |
1.64000 -0.08 |
1.72 | 1.60 | 1.71 | 76,055 |
| 21 Sep 11 |
1.72000 -0.03 |
1.75 | 1.72 | 1.75 | 71,257 |
| 20 Sep 11 |
1.75000 -0.01 |
1.79 | 1.74 | 1.76 | 60,917 |
| 19 Sep 11 |
1.76000 -0.07 |
1.81 | 1.76 | 1.81 | 79,399 |
| 16 Sep 11 |
1.83000 +0.03 |
1.83 | 1.79 | 1.83 | 75,061 |
| 15 Sep 11 |
1.80000 +0.03 |
1.92 | 1.78 | 1.82 | 217,136 |
| 14 Sep 11 |
1.77000 -0.04 |
1.82 | 1.77 | 1.78 | 38,240 |
| 13 Sep 11 |
1.81000 +0.00 |
1.83 | 1.78 | 1.81 | 27,500 |
| 12 Sep 11 |
1.81000 -0.08 |
1.86 | 1.76 | 1.85 | 58,256 |
| 09 Sep 11 |
1.89000 -0.05 |
1.95 | 1.87 | 1.95 | 70,422 |
| 08 Sep 11 |
1.94000 -0.01 |
1.97 | 1.94 | 1.95 | 25,840 |
| 07 Sep 11 |
1.95000 +0.03 |
1.97 | 1.94 | 1.95 | 29,432 |
| 06 Sep 11 |
1.92000 -0.07 |
1.99 | 1.89 | 1.99 | 30,985 |
| 05 Sep 11 |
1.99000 -0.07 |
2.07 | 1.98 | 2.07 | 39,376 |
| 02 Sep 11 |
2.06000 -0.01 |
2.07 | 2.04 | 2.07 | 27,544 |
| 01 Sep 11 |
2.07000 +0.02 |
2.08 | 2.05 | 2.05 | 11,509 |
| 31 Aug 11 |
2.05000 -0.02 |
2.09 | 2.05 | 2.07 | 51,851 |
| 30 Aug 11 |
2.07000 +0.03 |
2.08 | 2.04 | 2.05 | 59,661 |
| 29 Aug 11 |
2.04000 +0.00 |
2.04 | 2.01 | 2.04 | 13,446 |
| 26 Aug 11 |
2.04000 +0.03 |
2.04 | 1.96 | 2.01 | 41,350 |
| 25 Aug 11 |
2.01000 +0.02 |
2.01 | 1.99 | 2.00 | 34,114 |
| 24 Aug 11 |
1.99000 +0.01 |
2.01 | 1.97 | 1.98 | 44,937 |
| 23 Aug 11 |
1.98000 +0.03 |
1.99 | 1.94 | 1.96 | 35,173 |
| 22 Aug 11 |
1.95000 +0.01 |
1.96 | 1.92 | 1.94 | 37,525 |
| 19 Aug 11 |
1.94000 -0.03 |
1.96 | 1.90 | 1.96 | 54,183 |
| 18 Aug 11 |
1.97000 -0.05 |
2.02 | 1.92 | 2.02 | 99,103 |
| 17 Aug 11 |
2.02000 +0.00 |
2.03 | 1.99 | 2.02 | 6,830 |
| 16 Aug 11 |
2.02000 +0.01 |
2.03 | 1.95 | 2.01 | 53,116 |
| 15 Aug 11 |
2.01000 +0.03 |
2.01 | 1.98 | 1.99 | 28,476 |
| 12 Aug 11 |
1.98000 -0.05 |
2.04 | 1.93 | 2.04 | 108,630 |
| 11 Aug 11 |
2.03000 +0.07 |
2.04 | 1.94 | 2.01 | 117,830 |
| 10 Aug 11 |
1.96000 +0.13 |
2.02 | 1.90 | 1.90 | 234,331 |
| 09 Aug 11 |
1.83000 -0.02 |
1.94 | 1.75 | 1.81 | 205,877 |
| 08 Aug 11 |
1.85000 -0.05 |
1.95 | 1.71 | 1.89 | 246,210 |
| 05 Aug 11 |
1.90000 -0.18 |
2.08 | 1.82 | 1.84 | 307,607 |
| 04 Aug 11 |
2.08000 +0.00 |
2.10 | 1.92 | 2.06 | 137,822 |
| 03 Aug 11 |
2.08000 -0.03 |
2.14 | 2.02 | 2.14 | 62,497 |
| 02 Aug 11 |
2.11000 +0.03 |
2.14 | 2.01 | 2.07 | 87,969 |
| 01 Aug 11 |
2.08000 -0.06 |
2.17 | 2.05 | 2.14 | 86,491 |
| 29 Jul 11 |
2.14000 -0.08 |
2.22 | 2.00 | 2.21 | 232,875 |
| 28 Jul 11 |
2.22000 +0.02 |
2.25 | 2.19 | 2.20 | 41,458 |
| 27 Jul 11 |
2.20000 -0.05 |
2.26 | 2.18 | 2.26 | 128,906 |
| 26 Jul 11 |
2.25000 -0.03 |
2.26 | 2.24 | 2.25 | 32,377 |
| 25 Jul 11 |
2.28000 -0.04 |
2.32 | 2.25 | 2.32 | 123,338 |
| 22 Jul 11 |
2.32000 +0.04 |
2.32 | 2.29 | 2.30 | 111,280 |
| 21 Jul 11 |
2.28000 +0.02 |
2.31 | 2.25 | 2.25 | 154,045 |
| 20 Jul 11 |
2.26000 +0.06 |
2.27 | 2.20 | 2.20 | 166,284 |
| 19 Jul 11 |
2.20000 +0.03 |
2.20 | 2.15 | 2.18 | 145,022 |
| 18 Jul 11 |
2.17000 -0.02 |
2.19 | 2.15 | 2.19 | 174,407 |
| 15 Jul 11 |
2.19000 -0.01 |
2.20 | 2.16 | 2.18 | 76,989 |
| 14 Jul 11 |
2.20000 -0.05 |
2.24 | 2.17 | 2.24 | 141,048 |
| 13 Jul 11 |
2.25000 +0.01 |
2.25 | 2.22 | 2.22 | 75,170 |
| 12 Jul 11 |
2.24000 -0.06 |
2.27 | 2.21 | 2.27 | 148,358 |
| 11 Jul 11 |
2.30000 -0.05 |
2.33 | 2.27 | 2.32 | 140,425 |
| 08 Jul 11 |
2.35000 +0.00 |
2.36 | 2.32 | 2.35 | 71,855 |
| 07 Jul 11 |
2.35000 +0.00 |
2.36 | 2.34 | 2.35 | 90,130 |
| 06 Jul 11 |
2.35000 -0.04 |
2.39 | 2.34 | 2.39 | 51,585 |
| 05 Jul 11 |
2.39000 +0.09 |
2.40 | 2.31 | 2.31 | 129,957 |
| 04 Jul 11 |
2.30000 +0.02 |
2.33 | 2.27 | 2.28 | 35,195 |
| 01 Jul 11 |
2.28000 +0.04 |
2.29 | 2.23 | 2.24 | 70,888 |
| 30 Jun 11 |
2.24000 +0.00 |
2.25 | 2.23 | 2.24 | 19,235 |
| 29 Jun 11 |
2.24000 +0.03 |
2.25 | 2.21 | 2.21 | 52,818 |
| 28 Jun 11 |
2.21000 +0.00 |
2.23 | 2.20 | 2.21 | 35,198 |
| 27 Jun 11 |
2.21000 +0.00 |
2.23 | 2.20 | 2.22 | 68,769 |
| 24 Jun 11 |
2.21000 +0.03 |
2.23 | 2.19 | 2.22 | 130,520 |
| 23 Jun 11 |
2.18000 -0.06 |
2.24 | 2.18 | 2.24 | 100,768 |
| 22 Jun 11 |
2.24000 +0.00 |
2.25 | 2.21 | 2.25 | 84,749 |
| 21 Jun 11 |
2.24000 +0.02 |
2.25 | 2.22 | 2.22 | 64,766 |
| 20 Jun 11 |
2.22000 -0.04 |
2.27 | 2.21 | 2.25 | 96,418 |
| 17 Jun 11 |
2.26000 +0.00 |
2.28 | 2.23 | 2.27 | 20,111 |
| 16 Jun 11 |
2.26000 -0.06 |
2.32 | 2.24 | 2.32 | 60,188 |
| 15 Jun 11 |
2.32000 -0.01 |
2.34 | 2.29 | 2.32 | 55,810 |
| 14 Jun 11 |
2.33000 +0.03 |
2.33 | 2.25 | 2.29 | 54,960 |
| 13 Jun 11 |
2.30000 +0.05 |
2.30 | 2.27 | 2.30 | 59,942 |
| 10 Jun 11 |
2.25000 +0.01 |
2.27 | 2.22 | 2.24 | 167,567 |
| 09 Jun 11 |
2.24000 +0.04 |
2.26 | 2.20 | 2.20 | 36,214 |
| 08 Jun 11 |
2.20000 -0.05 |
2.27 | 2.17 | 2.27 | 190,127 |
| 07 Jun 11 |
2.25000 -0.03 |
2.27 | 2.25 | 2.26 | 55,149 |
| 06 Jun 11 |
2.28000 -0.04 |
2.32 | 2.27 | 2.32 | 123,126 |
| 03 Jun 11 |
2.32000 -0.01 |
2.34 | 2.31 | 2.34 | 126,602 |
| 02 Jun 11 |
2.33000 +0.00 |
2.34 | 2.31 | 2.34 | 23,422 |
| 01 Jun 11 |
2.33000 -0.06 |
2.39 | 2.32 | 2.39 | 95,326 |
| 31 May 11 |
2.39000 -0.06 |
2.46 | 2.37 | 2.45 | 211,389 |
| 30 May 11 |
2.45000 +0.06 |
2.45 | 2.38 | 2.38 | 150,893 |
| 27 May 11 |
2.39000 +0.01 |
2.40 | 2.38 | 2.40 | 18,361 |
| 26 May 11 |
2.38000 -0.01 |
2.42 | 2.38 | 2.39 | 112,191 |
| 25 May 11 |
2.39000 +0.00 |
2.46 | 2.38 | 2.39 | 223,977 |
| 24 May 11 |
2.39000 -0.01 |
2.40 | 2.38 | 2.39 | 27,083 |
| 23 May 11 |
2.40000 -0.05 |
2.45 | 2.38 | 2.43 | 307,566 |
| 20 May 11 |
2.45000 +0.00 |
2.46 | 2.43 | 2.45 | 30,649 |
| 19 May 11 |
2.45000 -0.02 |
2.48 | 2.42 | 2.47 | 71,544 |
| 18 May 11 |
2.47000 -0.02 |
2.50 | 2.45 | 2.49 | 67,946 |
| 17 May 11 |
2.49000 +0.04 |
2.52 | 2.46 | 2.46 | 489,853 |
| 16 May 11 |
2.45000 +0.01 |
2.47 | 2.42 | 2.45 | 89,114 |
| 13 May 11 |
2.44000 +0.06 |
2.44 | 2.36 | 2.39 | 268,825 |
| 12 May 11 |
2.38000 -0.04 |
2.40 | 2.36 | 2.40 | 43,696 |
| 11 May 11 |
2.42000 -0.05 |
2.45 | 2.39 | 2.45 | 313,763 |
| 10 May 11 |
2.47000 +0.06 |
2.48 | 2.41 | 2.41 | 157,568 |
| 09 May 11 |
2.41000 +0.02 |
2.41 | 2.38 | 2.38 | 99,113 |
| 06 May 11 |
2.39000 +0.02 |
2.39 | 2.36 | 2.37 | 40,763 |
| 05 May 11 |
2.37000 +0.01 |
2.39 | 2.36 | 2.37 | 89,333 |
| 04 May 11 |
2.36000 +0.01 |
2.38 | 2.34 | 2.35 | 75,476 |
| 03 May 11 |
2.35000 -0.04 |
2.40 | 2.34 | 2.38 | 125,467 |
| 02 May 11 |
2.39000 +0.13 |
2.40 | 2.30 | 2.33 | 448,090 |
| 29 Apr 11 |
2.26000 -0.01 |
2.27 | 2.25 | 2.27 | 45,608 |
| 28 Apr 11 |
2.27000 +0.03 |
2.27 | 2.23 | 2.24 | 69,418 |
| 27 Apr 11 |
2.24000 +0.00 |
2.27 | 2.22 | 2.25 | 56,636 |
| 26 Apr 11 |
2.24000 +0.03 |
2.28 | 2.22 | 2.24 | 230,656 |
| 21 Apr 11 |
2.21000 +0.01 |
2.24 | 2.18 | 2.20 | 59,953 |
| 20 Apr 11 |
2.20000 +0.01 |
2.21 | 2.18 | 2.21 | 31,417 |
| 19 Apr 11 |
2.19000 +0.00 |
2.22 | 2.17 | 2.20 | 39,374 |
| 18 Apr 11 |
2.19000 +0.00 |
2.23 | 2.18 | 2.20 | 21,192 |
| 15 Apr 11 |
2.19000 -0.03 |
2.21 | 2.19 | 2.21 | 81,215 |
| 14 Apr 11 |
2.22000 +0.01 |
2.22 | 2.20 | 2.22 | 35,021 |
| 13 Apr 11 |
2.21000 +0.00 |
2.23 | 2.20 | 2.21 | 120,782 |
| 12 Apr 11 |
2.21000 -0.04 |
2.24 | 2.20 | 2.24 | 33,453 |
| 11 Apr 11 |
2.25000 +0.01 |
2.25 | 2.22 | 2.24 | 39,566 |
| 08 Apr 11 |
2.24000 +0.01 |
2.24 | 2.22 | 2.23 | 13,057 |
| 07 Apr 11 |
2.23000 -0.02 |
2.24 | 2.21 | 2.24 | 30,187 |
| 06 Apr 11 |
2.25000 +0.02 |
2.25 | 2.22 | 2.24 | 82,697 |
| 05 Apr 11 |
2.23000 +0.00 |
2.24 | 2.21 | 2.23 | 20,684 |
| 04 Apr 11 |
2.23000 +0.04 |
2.23 | 2.17 | 2.17 | 57,636 |
| 01 Apr 11 |
2.19000 +0.03 |
2.20 | 2.15 | 2.15 | 27,751 |
| 31 Mar 11 |
2.16000 -0.02 |
2.20 | 2.13 | 2.19 | 65,097 |
| 30 Mar 11 |
2.18000 -0.07 |
2.24 | 2.18 | 2.24 | 63,355 |
| 29 Mar 11 |
2.25000 +0.04 |
2.25 | 2.20 | 2.21 | 127,072 |
| 28 Mar 11 |
2.21000 +0.08 |
2.22 | 2.10 | 2.12 | 79,664 |
| 25 Mar 11 |
2.13000 +0.02 |
2.14 | 2.10 | 2.11 | 24,304 |
| 24 Mar 11 |
2.11000 +0.00 |
2.14 | 2.09 | 2.11 | 18,477 |
| 23 Mar 11 |
2.11000 +0.00 |
2.12 | 2.10 | 2.12 | 24,566 |
| 22 Mar 11 |
2.11000 -0.01 |
2.16 | 2.11 | 2.15 | 97,703 |
| 21 Mar 11 |
2.12000 +0.01 |
2.15 | 2.11 | 2.12 | 70,220 |
| 18 Mar 11 |
2.11000 +0.02 |
2.13 | 2.10 | 2.12 | 27,889 |
| 17 Mar 11 |
2.09000 +0.04 |
2.12 | 2.06 | 2.06 | 27,238 |
| 16 Mar 11 |
2.05000 -0.02 |
2.14 | 2.05 | 2.10 | 203,303 |
| 15 Mar 11 |
2.07000 -0.12 |
2.17 | 2.04 | 2.17 | 353,420 |
| 14 Mar 11 |
2.19000 +0.00 |
2.21 | 2.15 | 2.21 | 127,706 |
| 11 Mar 11 |
2.19000 +0.01 |
2.21 | 2.17 | 2.19 | 73,730 |
| 10 Mar 11 |
2.18000 -0.03 |
2.21 | 2.18 | 2.20 | 37,766 |
| 09 Mar 11 |
2.21000 +0.02 |
2.21 | 2.18 | 2.19 | 22,092 |
| 08 Mar 11 |
2.19000 +0.00 |
2.20 | 2.18 | 2.19 | 11,172 |
| 07 Mar 11 |
2.19000 -0.02 |
2.21 | 2.18 | 2.20 | 37,110 |
| 04 Mar 11 |
2.21000 +0.01 |
2.23 | 2.20 | 2.20 | 20,596 |
| 03 Mar 11 |
2.20000 +0.00 |
2.22 | 2.18 | 2.20 | 278,757 |
| 02 Mar 11 |
2.20000 +0.00 |
2.21 | 2.14 | 2.19 | 87,818 |
| 01 Mar 11 |
2.20000 +0.04 |
2.20 | 2.16 | 2.16 | 36,985 |
| 28 Feb 11 |
2.16000 -0.01 |
2.17 | 2.14 | 2.17 | 87,162 |
| 25 Feb 11 |
2.17000 +0.02 |
2.18 | 2.14 | 2.15 | 81,368 |
| 24 Feb 11 |
2.15000 -0.02 |
2.17 | 2.11 | 2.17 | 102,067 |
| 23 Feb 11 |
2.17000 -0.02 |
2.19 | 2.16 | 2.18 | 19,910 |
| 22 Feb 11 |
2.19000 -0.01 |
2.19 | 2.16 | 2.19 | 52,096 |
| 21 Feb 11 |
2.20000 -0.02 |
2.23 | 2.18 | 2.21 | 43,115 |
| 18 Feb 11 |
2.22000 +0.00 |
2.22 | 2.19 | 2.22 | 34,345 |
| 17 Feb 11 |
2.22000 +0.01 |
2.22 | 2.19 | 2.20 | 35,698 |
| 16 Feb 11 |
2.21000 +0.02 |
2.21 | 2.19 | 2.19 | 22,571 |
| 15 Feb 11 |
2.19000 -0.04 |
2.24 | 2.17 | 2.22 | 129,311 |
| 14 Feb 11 |
2.23000 -0.01 |
2.25 | 2.21 | 2.25 | 69,695 |
| 11 Feb 11 |
2.24000 -0.01 |
2.25 | 2.23 | 2.23 | 29,892 |
| 10 Feb 11 |
2.25000 -0.04 |
2.29 | 2.21 | 2.29 | 114,232 |
| 09 Feb 11 |
2.29000 -0.04 |
2.32 | 2.27 | 2.32 | 86,371 |
| 08 Feb 11 |
2.33000 -0.01 |
2.35 | 2.30 | 2.34 | 66,278 |
| 07 Feb 11 |
2.34000 +0.06 |
2.35 | 2.29 | 2.30 | 140,996 |
| 04 Feb 11 |
2.28000 +0.02 |
2.30 | 2.25 | 2.26 | 74,586 |
| 03 Feb 11 |
2.26000 +0.00 |
2.28 | 2.25 | 2.27 | 24,642 |
| 02 Feb 11 |
2.26000 -0.02 |
2.28 | 2.26 | 2.27 | 52,552 |
| 01 Feb 11 |
2.28000 -0.01 |
2.30 | 2.26 | 2.29 | 45,126 |
| 31 Jan 11 |
2.29000 +0.00 |
2.30 | 2.26 | 2.28 | 84,319 |
| 28 Jan 11 |
2.29000 +0.01 |
2.31 | 2.26 | 2.27 | 130,478 |
| 27 Jan 11 |
2.28000 -0.02 |
2.31 | 2.26 | 2.31 | 115,181 |
| 26 Jan 11 |
2.30000 +0.02 |
2.34 | 2.29 | 2.30 | 281,215 |
| 25 Jan 11 |
2.28000 +0.12 |
2.33 | 2.16 | 2.17 | 744,376 |
| 24 Jan 11 |
2.16000 +0.02 |
2.16 | 2.12 | 2.15 | 59,737 |
| 21 Jan 11 |
2.14000 +0.01 |
2.14 | 2.11 | 2.13 | 24,811 |
| 20 Jan 11 |
2.13000 -0.04 |
2.17 | 2.11 | 2.17 | 46,302 |
| 19 Jan 11 |
2.17000 +0.00 |
2.19 | 2.12 | 2.18 | 82,847 |
| 18 Jan 11 |
2.17000 +0.00 |
2.20 | 2.14 | 2.16 | 133,915 |
| 17 Jan 11 |
2.17000 -0.01 |
2.18 | 2.15 | 2.18 | 44,401 |
| 14 Jan 11 |
2.18000 +0.00 |
2.18 | 2.16 | 2.18 | 11,622 |
| 13 Jan 11 |
2.18000 -0.01 |
2.19 | 2.16 | 2.19 | 19,702 |
| 12 Jan 11 |
2.19000 +0.00 |
2.19 | 2.16 | 2.19 | 25,655 |
| 11 Jan 11 |
2.19000 +0.01 |
2.19 | 2.15 | 2.18 | 22,024 |
| 10 Jan 11 |
2.18000 -0.02 |
2.20 | 2.15 | 2.20 | 57,423 |
| 07 Jan 11 |
2.20000 +0.02 |
2.20 | 2.17 | 2.19 | 27,997 |
| 06 Jan 11 |
2.18000 -0.02 |
2.21 | 2.18 | 2.19 | 65,260 |
| 05 Jan 11 |
2.20000 -0.03 |
2.25 | 2.19 | 2.23 | 82,446 |
| 04 Jan 11 |
2.23000 +0.08 |
2.25 | 2.16 | 2.18 | 221,403 |
| 03 Jan 11 |
2.15000 +0.00 |
2.18 | 2.12 | 2.16 | 74,853 |
| 31 Dec 10 |
2.15000 +0.01 |
2.16 | 2.13 | 2.14 | 40,294 |
| 30 Dec 10 |
2.14000 -0.02 |
2.16 | 2.13 | 2.15 | 60,542 |
| 29 Dec 10 |
2.16000 +0.00 |
2.16 | 2.15 | 2.16 | 18,581 |
| 28 Dec 10 |
2.16000 -0.02 |
2.18 | 2.12 | 2.18 | 84,858 |
| 27 Dec 10 |
2.18000 -0.01 |
2.19 | 2.17 | 2.19 | 33,559 |
| 24 Dec 10 |
2.19000 +0.00 |
2.20 | 2.17 | 2.20 | 34,700 |
| 23 Dec 10 |
2.19000 -0.01 |
2.20 | 2.18 | 2.19 | 47,295 |
| 22 Dec 10 |
2.20000 +0.01 |
2.20 | 2.18 | 2.19 | 109,405 |
| 21 Dec 10 |
2.19000 -0.01 |
2.20 | 2.17 | 2.20 | 44,576 |
| 20 Dec 10 |
2.20000 +0.00 |
2.20 | 2.18 | 2.20 | 55,535 |
| 17 Dec 10 |
2.20000 +0.01 |
2.20 | 2.18 | 2.18 | 53,920 |
| 16 Dec 10 |
2.19000 -0.03 |
2.22 | 2.18 | 2.22 | 76,588 |
| 15 Dec 10 |
2.22000 +0.03 |
2.22 | 2.16 | 2.19 | 153,023 |
| 14 Dec 10 |
2.19000 -0.03 |
2.20 | 2.17 | 2.20 | 83,529 |
| 13 Dec 10 |
2.22000 +0.04 |
2.22 | 2.16 | 2.18 | 140,304 |
| 10 Dec 10 |
2.18000 -0.01 |
2.20 | 2.17 | 2.20 | 61,164 |
| 09 Dec 10 |
2.19000 +0.00 |
2.22 | 2.16 | 2.22 | 118,483 |
| 08 Dec 10 |
2.19000 +0.05 |
2.23 | 2.12 | 2.14 | 407,749 |
| 07 Dec 10 |
2.14000 +0.06 |
2.14 | 2.05 | 2.05 | 209,957 |
| 06 Dec 10 |
2.08000 +0.04 |
2.08 | 2.03 | 2.04 | 72,967 |
| 03 Dec 10 |
2.04000 -0.02 |
2.08 | 2.01 | 2.08 | 94,201 |
| 02 Dec 10 |
2.06000 +0.02 |
2.09 | 2.05 | 2.05 | 55,702 |
| 01 Dec 10 |
2.04000 -0.02 |
2.08 | 1.96 | 2.08 | 109,521 |
| 30 Nov 10 |
2.06000 -0.03 |
2.11 | 2.06 | 2.07 | 228,327 |
| 29 Nov 10 |
2.09000 +0.03 |
2.16 | 2.04 | 2.12 | 407,044 |
| 26 Nov 10 |
2.06000 +0.00 |
2.09 | 2.04 | 2.08 | 68,731 |
| 25 Nov 10 |
2.06000 +0.11 |
2.10 | 1.97 | 1.98 | 195,719 |
| 24 Nov 10 |
1.95000 -0.02 |
1.98 | 1.93 | 1.97 | 54,624 |
| 23 Nov 10 |
1.97000 -0.02 |
2.02 | 1.93 | 2.00 | 64,371 |
| 22 Nov 10 |
1.99000 -0.01 |
2.04 | 1.98 | 2.03 | 81,456 |
| 19 Nov 10 |
2.00000 -0.03 |
2.05 | 2.00 | 2.05 | 74,444 |
| 18 Nov 10 |
2.03000 +0.03 |
2.06 | 2.01 | 2.01 | 41,644 |
| 17 Nov 10 |
2.00000 -0.06 |
2.07 | 2.00 | 2.04 | 56,616 |
| 16 Nov 10 |
2.06000 -0.02 |
2.08 | 2.03 | 2.08 | 64,189 |
| 15 Nov 10 |
2.08000 +0.05 |
2.08 | 2.04 | 2.04 | 92,511 |
| 12 Nov 10 |
2.03000 -0.01 |
2.05 | 2.01 | 2.05 | 59,458 |
| 11 Nov 10 |
2.04000 +0.00 |
2.05 | 1.99 | 2.04 | 44,762 |
| 10 Nov 10 |
2.04000 -0.02 |
2.07 | 1.90 | 2.07 | 228,690 |
| 09 Nov 10 |
2.06000 +0.00 |
2.07 | 2.04 | 2.06 | 51,808 |
| 08 Nov 10 |
2.06000 +0.00 |
2.08 | 2.03 | 2.06 | 39,457 |
| 05 Nov 10 |
2.06000 -0.04 |
2.10 | 2.03 | 2.10 | 143,289 |
| 04 Nov 10 |
2.10000 -0.06 |
2.17 | 2.04 | 2.17 | 339,179 |
| 03 Nov 10 |
2.16000 +0.08 |
2.16 | 2.10 | 2.11 | 196,730 |
| 02 Nov 10 |
2.08000 -0.01 |
2.12 | 2.08 | 2.08 | 97,597 |
| 01 Nov 10 |
2.09000 +0.03 |
2.11 | 2.05 | 2.06 | 181,248 |
| 29 Oct 10 |
2.06000 -0.01 |
2.08 | 2.02 | 2.08 | 33,748 |
| 28 Oct 10 |
2.07000 -0.02 |
2.09 | 2.05 | 2.08 | 93,324 |
| 27 Oct 10 |
2.09000 +0.00 |
2.09 | 2.01 | 2.08 | 98,343 |
| 26 Oct 10 |
2.09000 +0.03 |
2.10 | 2.06 | 2.06 | 81,809 |
| 25 Oct 10 |
2.06000 -0.02 |
2.08 | 2.05 | 2.08 | 69,050 |
| 22 Oct 10 |
2.08000 +0.00 |
2.08 | 2.05 | 2.06 | 41,442 |
| 21 Oct 10 |
2.08000 +0.01 |
2.13 | 2.05 | 2.05 | 430,390 |
| 20 Oct 10 |
2.07000 +0.07 |
2.07 | 2.00 | 2.00 | 153,483 |
| 19 Oct 10 |
2.00000 +0.00 |
2.03 | 1.99 | 2.01 | 85,120 |
| 18 Oct 10 |
2.00000 +0.05 |
2.02 | 1.97 | 2.02 | 60,843 |
| 15 Oct 10 |
1.95000 -0.06 |
2.00 | 1.94 | 1.99 | 69,155 |
| 14 Oct 10 |
2.01000 +0.01 |
2.03 | 1.96 | 2.02 | 85,599 |
| 13 Oct 10 |
2.00000 -0.03 |
2.04 | 1.97 | 2.03 | 77,461 |
| 12 Oct 10 |
2.03000 +0.09 |
2.03 | 1.92 | 1.93 | 193,291 |
| 11 Oct 10 |
1.94000 +0.03 |
1.95 | 1.91 | 1.94 | 40,984 |
| 08 Oct 10 |
1.91000 +0.00 |
1.94 | 1.91 | 1.94 | 50,101 |
| 07 Oct 10 |
1.91000 -0.04 |
1.96 | 1.91 | 1.96 | 46,968 |
| 06 Oct 10 |
1.95000 +0.00 |
1.95 | 1.93 | 1.95 | 17,615 |
| 05 Oct 10 |
1.95000 +0.03 |
1.96 | 1.92 | 1.92 | 34,582 |
| 04 Oct 10 |
1.92000 -0.04 |
1.95 | 1.92 | 1.95 | 23,989 |
| 01 Oct 10 |
1.96000 +0.07 |
1.98 | 1.91 | 1.92 | 75,531 |
| 30 Sep 10 |
1.89000 +0.01 |
1.93 | 1.85 | 1.87 | 73,014 |
| 29 Sep 10 |
1.88000 -0.01 |
1.89 | 1.85 | 1.89 | 26,829 |
| 28 Sep 10 |
1.89000 -0.01 |
1.90 | 1.85 | 1.90 | 11,639 |
| 27 Sep 10 |
1.90000 +0.01 |
1.92 | 1.87 | 1.89 | 12,119 |
| 24 Sep 10 |
1.89000 +0.00 |
1.89 | 1.85 | 1.87 | 32,551 |
| 23 Sep 10 |
1.89000 -0.01 |
1.89 | 1.85 | 1.89 | 20,224 |
| 22 Sep 10 |
1.90000 -0.05 |
1.94 | 1.85 | 1.94 | 42,476 |
| 21 Sep 10 |
1.95000 +0.11 |
1.96 | 1.80 | 1.80 | 97,812 |
| 20 Sep 10 |
1.84000 +0.02 |
1.84 | 1.80 | 1.84 | 13,681 |
| 17 Sep 10 |
1.82000 -0.03 |
1.84 | 1.80 | 1.84 | 19,725 |
| 16 Sep 10 |
1.85000 +0.02 |
1.85 | 1.80 | 1.84 | 31,253 |
| 15 Sep 10 |
1.83000 +0.00 |
1.85 | 1.82 | 1.83 | 5,256 |
| 14 Sep 10 |
1.83000 -0.02 |
1.88 | 1.83 | 1.85 | 40,547 |
| 13 Sep 10 |
1.85000 -0.01 |
1.87 | 1.83 | 1.86 | 44,044 |
| 10 Sep 10 |
1.86000 +0.01 |
1.86 | 1.77 | 1.84 | 64,232 |
| 09 Sep 10 |
1.85000 -0.01 |
1.85 | 1.82 | 1.85 | 20,386 |
| 08 Sep 10 |
1.86000 -0.01 |
1.87 | 1.81 | 1.85 | 21,593 |
| 07 Sep 10 |
1.87000 +0.06 |
1.87 | 1.80 | 1.81 | 104,246 |
| 06 Sep 10 |
1.81000 +0.01 |
1.83 | 1.75 | 1.80 | 33,626 |
| 03 Sep 10 |
1.80000 -0.03 |
1.83 | 1.80 | 1.83 | 29,869 |
| 02 Sep 10 |
1.83000 +0.08 |
1.83 | 1.75 | 1.75 | 75,219 |
| 01 Sep 10 |
1.75000 +0.01 |
1.75 | 1.71 | 1.74 | 66,729 |
| 31 Aug 10 |
1.74000 -0.05 |
1.76 | 1.72 | 1.76 | 34,021 |
| 30 Aug 10 |
1.79000 +0.00 |
1.79 | 1.71 | 1.79 | 56,047 |
| 27 Aug 10 |
1.79000 +0.00 |
1.79 | 1.71 | 1.78 | 145,214 |
| 26 Aug 10 |
1.79000 +0.00 |
1.83 | 1.79 | 1.79 | 29,735 |
| 25 Aug 10 |
1.79000 +0.00 |
1.83 | 1.77 | 1.78 | 62,430 |
| 24 Aug 10 |
1.79000 -0.04 |
1.83 | 1.73 | 1.82 | 328,107 |
| 23 Aug 10 |
1.83000 -0.07 |
1.89 | 1.83 | 1.88 | 111,026 |
| 20 Aug 10 |
1.90000 -0.07 |
1.94 | 1.88 | 1.93 | 55,323 |
| 19 Aug 10 |
1.97000 +0.00 |
1.97 | 1.89 | 1.97 | 118,596 |
| 18 Aug 10 |
1.97000 -0.03 |
2.01 | 1.94 | 2.01 | 93,436 |
| 17 Aug 10 |
2.00000 +0.03 |
2.02 | 1.94 | 1.97 | 189,164 |
| 16 Aug 10 |
1.97000 -0.02 |
2.15 | 1.93 | 2.05 | 455,191 |
| 13 Aug 10 |
1.99000 +0.10 |
1.99 | 1.87 | 1.88 | 144,142 |
| 12 Aug 10 |
1.89000 +0.02 |
1.89 | 1.85 | 1.87 | 33,782 |
| 11 Aug 10 |
1.87000 +0.04 |
1.96 | 1.82 | 1.83 | 324,522 |
| 10 Aug 10 |
1.83000 +0.00 |
1.83 | 1.81 | 1.83 | 28,501 |
| 09 Aug 10 |
1.83000 +0.03 |
1.83 | 1.78 | 1.80 | 59,381 |
| 06 Aug 10 |
1.80000 +0.00 |
1.82 | 1.74 | 1.82 | 42,527 |
| 05 Aug 10 |
1.80000 -0.03 |
1.83 | 1.80 | 1.83 | 20,067 |
| 04 Aug 10 |
1.83000 +0.04 |
1.84 | 1.76 | 1.78 | 45,937 |
| 03 Aug 10 |
1.79000 -0.04 |
1.83 | 1.77 | 1.83 | 27,177 |
| 02 Aug 10 |
1.83000 -0.01 |
1.84 | 1.79 | 1.84 | 18,993 |
| 30 Jul 10 |
1.84000 +0.02 |
1.85 | 1.75 | 1.85 | 59,301 |
| 29 Jul 10 |
1.82000 -0.01 |
1.85 | 1.79 | 1.83 | 74,971 |
| 28 Jul 10 |
1.83000 -0.08 |
1.91 | 1.80 | 1.91 | 254,095 |
| 27 Jul 10 |
1.91000 -0.04 |
1.95 | 1.86 | 1.94 | 188,748 |
| 26 Jul 10 |
1.95000 +0.07 |
2.00 | 1.86 | 1.87 | 456,561 |
| 23 Jul 10 |
1.88000 +0.01 |
1.90 | 1.85 | 1.88 | 84,084 |
| 22 Jul 10 |
1.87000 +0.03 |
1.91 | 1.83 | 1.85 | 155,737 |
| 21 Jul 10 |
1.84000 +0.13 |
1.85 | 1.75 | 1.76 | 449,114 |
| 20 Jul 10 |
1.71000 +0.01 |
1.71 | 1.65 | 1.68 | 17,409 |
| 19 Jul 10 |
1.70000 -0.03 |
1.76 | 1.67 | 1.74 | 62,749 |
| 16 Jul 10 |
1.73000 +0.14 |
1.80 | 1.57 | 1.58 | 407,236 |
| 15 Jul 10 |
1.59000 +0.02 |
1.60 | 1.57 | 1.57 | 61,886 |
| 14 Jul 10 |
1.57000 +0.02 |
1.59 | 1.54 | 1.57 | 71,699 |
| 13 Jul 10 |
1.55000 +0.00 |
1.57 | 1.53 | 1.54 | 45,688 |
| 12 Jul 10 |
1.55000 -0.01 |
1.56 | 1.55 | 1.56 | 18,200 |
| 09 Jul 10 |
1.56000 +0.00 |
1.58 | 1.55 | 1.58 | 27,694 |
| 08 Jul 10 |
1.56000 +0.00 |
1.60 | 1.53 | 1.56 | 159,146 |
| 07 Jul 10 |
1.56000 +0.04 |
1.56 | 1.51 | 1.51 | 100,319 |
| 06 Jul 10 |
1.52000 +0.05 |
1.52 | 1.47 | 1.48 | 256,353 |
| 05 Jul 10 |
1.47000 +0.01 |
1.47 | 1.46 | 1.46 | 112,227 |
| 02 Jul 10 |
1.46000 +0.00 |
1.46 | 1.43 | 1.46 | 8,437 |
| 01 Jul 10 |
1.46000 +0.00 |
1.46 | 1.42 | 1.45 | 59,487 |
| 30 Jun 10 |
1.46000 +0.02 |
1.46 | 1.40 | 1.42 | 59,291 |
| 29 Jun 10 |
1.44000 -0.01 |
1.45 | 1.40 | 1.45 | 55,757 |
| 28 Jun 10 |
1.45000 +0.00 |
1.46 | 1.41 | 1.44 | 31,963 |
| 25 Jun 10 |
1.45000 +0.00 |
1.48 | 1.42 | 1.45 | 55,187 |
| 24 Jun 10 |
1.45000 -0.01 |
1.46 | 1.41 | 1.44 | 175,388 |
| 23 Jun 10 |
1.46000 -0.03 |
1.49 | 1.43 | 1.49 | 80,581 |
| 22 Jun 10 |
1.49000 -0.02 |
1.50 | 1.47 | 1.50 | 30,568 |
| 21 Jun 10 |
1.51000 +0.02 |
1.52 | 1.47 | 1.50 | 101,763 |
| 18 Jun 10 |
1.49000 -0.04 |
1.53 | 1.49 | 1.53 | 61,512 |
| 17 Jun 10 |
1.53000 -0.02 |
1.54 | 1.49 | 1.54 | 106,639 |
| 16 Jun 10 |
1.55000 -0.01 |
1.56 | 1.51 | 1.55 | 69,493 |
| 15 Jun 10 |
1.56000 +0.01 |
1.58 | 1.51 | 1.54 | 124,862 |
| 14 Jun 10 |
1.55000 +0.03 |
1.63 | 1.52 | 1.53 | 682,676 |
| 11 Jun 10 |
1.52000 +0.02 |
1.53 | 1.47 | 1.50 | 174,887 |
| 10 Jun 10 |
1.50000 -0.01 |
1.52 | 1.45 | 1.47 | 298,637 |
| 09 Jun 10 |
1.51000 +0.01 |
1.56 | 1.44 | 1.50 | 743,246 |
| 08 Jun 10 |
1.50000 +0.20 |
1.54 | 1.35 | 1.39 | 1,450,350 |
| 07 Jun 10 |
1.30000 +0.04 |
1.30 | 1.23 | 1.25 | 50,031 |
| 04 Jun 10 |
1.26000 -0.02 |
1.31 | 1.24 | 1.24 | 66,436 |
| 03 Jun 10 |
1.28000 +0.03 |
1.28 | 1.21 | 1.25 | 88,018 |
| 02 Jun 10 |
1.25000 +0.06 |
1.25 | 1.20 | 1.20 | 35,979 |
| 01 Jun 10 |
1.19000 -0.03 |
1.20 | 1.19 | 1.20 | 40,775 |
| 31 May 10 |
1.22000 -0.01 |
1.22 | 1.20 | 1.22 | 15,208 |
| 28 May 10 |
1.23000 +0.01 |
1.23 | 1.21 | 1.21 | 1,776 |
| 27 May 10 |
1.22000 +0.04 |
1.22 | 1.19 | 1.19 | 18,639 |
| 26 May 10 |
1.18000 +0.02 |
1.21 | 1.18 | 1.18 | 10,903 |
| 25 May 10 |
1.16000 -0.09 |
1.23 | 1.16 | 1.23 | 76,167 |
| 24 May 10 |
1.25000 +0.01 |
1.25 | 1.21 | 1.22 | 7,918 |
| 21 May 10 |
1.24000 +0.00 |
1.24 | 1.20 | 1.20 | 19,790 |
| 20 May 10 |
1.24000 -0.03 |
1.27 | 1.19 | 1.24 | 68,117 |
| 19 May 10 |
1.27000 +0.00 |
1.27 | 1.23 | 1.26 | 79,940 |
| 18 May 10 |
1.27000 +0.03 |
1.28 | 1.24 | 1.25 | 64,951 |
| 17 May 10 |
1.24000 +0.01 |
1.25 | 1.21 | 1.23 | 39,273 |
| 14 May 10 |
1.23000 -0.03 |
1.25 | 1.23 | 1.25 | 65,434 |
| 13 May 10 |
1.26000 +0.01 |
1.27 | 1.26 | 1.26 | 23,398 |
| 12 May 10 |
1.25000 +0.01 |
1.27 | 1.24 | 1.24 | 106,834 |
| 11 May 10 |
1.24000 +0.01 |
1.25 | 1.22 | 1.23 | 25,787 |
| 10 May 10 |
1.23000 +0.07 |
1.26 | 1.18 | 1.18 | 31,896 |
| 07 May 10 |
1.16000 -0.05 |
1.23 | 1.13 | 1.21 | 170,289 |
| 06 May 10 |
1.21000 -0.02 |
1.23 | 1.21 | 1.22 | 18,800 |
| 05 May 10 |
1.23000 +0.00 |
1.24 | 1.21 | 1.21 | 44,004 |
| 04 May 10 |
1.23000 -0.02 |
1.23 | 1.21 | 1.23 | 35,050 |
| 03 May 10 |
1.25000 +0.03 |
1.27 | 1.22 | 1.22 | 9,404 |
| 30 Apr 10 |
1.22000 -0.02 |
1.25 | 1.22 | 1.24 | 52,213 |
| 29 Apr 10 |
1.24000 +0.01 |
1.24 | 1.22 | 1.23 | 59,247 |
| 28 Apr 10 |
1.23000 -0.05 |
1.27 | 1.21 | 1.27 | 154,183 |
| 27 Apr 10 |
1.28000 +0.00 |
1.30 | 1.28 | 1.28 | 29,282 |
| 26 Apr 10 |
1.28000 -0.01 |
1.30 | 1.28 | 1.29 | 23,620 |
| 23 Apr 10 |
1.29000 -0.04 |
1.31 | 1.29 | 1.30 | 27,613 |
| 22 Apr 10 |
1.33000 -0.01 |
1.33 | 1.31 | 1.33 | 353,232 |
| 21 Apr 10 |
1.34000 +0.03 |
1.34 | 1.32 | 1.32 | 214,081 |
| 20 Apr 10 |
1.31000 +0.03 |
1.31 | 1.29 | 1.30 | 97,300 |
| 19 Apr 10 |
1.28000 +0.00 |
1.31 | 1.27 | 1.28 | 93,186 |
| 16 Apr 10 |
1.28000 +0.00 |
1.31 | 1.28 | 1.28 | 82,998 |
| 15 Apr 10 |
1.28000 +0.00 |
1.29 | 1.28 | 1.29 | 38,522 |
| 14 Apr 10 |
1.28000 -0.01 |
1.31 | 1.28 | 1.31 | 55,746 |
| 13 Apr 10 |
1.29000 +0.01 |
1.31 | 1.27 | 1.31 | 32,199 |
| 12 Apr 10 |
1.28000 +0.01 |
1.31 | 1.27 | 1.31 | 51,652 |
| 09 Apr 10 |
1.27000 -0.01 |
1.32 | 1.27 | 1.32 | 27,380 |
| 08 Apr 10 |
1.28000 -0.01 |
1.29 | 1.27 | 1.29 | 51,587 |
| 07 Apr 10 |
1.29000 -0.03 |
1.31 | 1.29 | 1.31 | 40,474 |
| 06 Apr 10 |
1.32000 +0.00 |
1.35 | 1.32 | 1.34 | 49,996 |
| 01 Apr 10 |
1.32000 +0.01 |
1.36 | 1.31 | 1.34 | 76,862 |
| 31 Mar 10 |
1.31000 +0.02 |
1.34 | 1.30 | 1.30 | 223,742 |
| 30 Mar 10 |
1.29000 +0.04 |
1.31 | 1.25 | 1.26 | 109,448 |
| 29 Mar 10 |
1.25000 +0.01 |
1.26 | 1.23 | 1.26 | 46,550 |
| 26 Mar 10 |
1.24000 -0.01 |
1.25 | 1.24 | 1.24 | 48,764 |
| 25 Mar 10 |
1.25000 -0.01 |
1.26 | 1.25 | 1.25 | 17,610 |
| 24 Mar 10 |
1.26000 +0.01 |
1.26 | 1.24 | 1.25 | 52,507 |
| 23 Mar 10 |
1.25000 -0.01 |
1.26 | 1.25 | 1.25 | 22,575 |
| 22 Mar 10 |
1.26000 +0.01 |
1.28 | 1.25 | 1.26 | 17,810 |
| 19 Mar 10 |
1.25000 -0.01 |
1.28 | 1.25 | 1.26 | 62,398 |
| 18 Mar 10 |
1.26000 +0.00 |
1.28 | 1.26 | 1.27 | 7,765 |
| 17 Mar 10 |
1.26000 -0.02 |
1.29 | 1.26 | 1.28 | 72,032 |
| 16 Mar 10 |
1.28000 -0.01 |
1.31 | 1.28 | 1.28 | 120,575 |
| 15 Mar 10 |
1.29000 -0.02 |
1.31 | 1.27 | 1.29 | 35,702 |
| 12 Mar 10 |
1.31000 +0.01 |
1.32 | 1.27 | 1.32 | 149,257 |
| 11 Mar 10 |
1.30000 -0.02 |
1.32 | 1.29 | 1.32 | 7,434 |
| 10 Mar 10 |
1.32000 +0.03 |
1.32 | 1.27 | 1.29 | 136,850 |
| 09 Mar 10 |
1.29000 +0.02 |
1.29 | 1.27 | 1.28 | 15,300 |
| 08 Mar 10 |
1.27000 -0.02 |
1.30 | 1.26 | 1.29 | 16,643 |
| 05 Mar 10 |
1.29000 -0.01 |
1.31 | 1.29 | 1.29 | 19,639 |
| 04 Mar 10 |
1.30000 -0.03 |
1.31 | 1.27 | 1.29 | 34,895 |
| 03 Mar 10 |
1.33000 +0.03 |
1.33 | 1.30 | 1.33 | 26,110 |
| 02 Mar 10 |
1.30000 +0.00 |
1.31 | 1.30 | 1.31 | 16,055 |
| 01 Mar 10 |
1.30000 -0.02 |
1.30 | 1.29 | 1.30 | 3,270 |
| 26 Feb 10 |
1.32000 +0.01 |
1.32 | 1.28 | 1.29 | 30,193 |
| 25 Feb 10 |
1.31000 +0.02 |
1.32 | 1.29 | 1.30 | 44,234 |
| 24 Feb 10 |
1.29000 +0.01 |
1.32 | 1.26 | 1.26 | 43,274 |
| 23 Feb 10 |
1.28000 -0.03 |
1.32 | 1.26 | 1.32 | 97,693 |
| 22 Feb 10 |
1.31000 -0.03 |
1.34 | 1.27 | 1.34 | 143,057 |
| 19 Feb 10 |
1.34000 +0.00 |
1.35 | 1.33 | 1.35 | 46,318 |
| 18 Feb 10 |
1.34000 -0.03 |
1.37 | 1.33 | 1.37 | 76,645 |
| 17 Feb 10 |
1.37000 +0.04 |
1.37 | 1.33 | 1.35 | 179,744 |
| 16 Feb 10 |
1.33000 +0.04 |
1.36 | 1.30 | 1.33 | 214,244 |
| 15 Feb 10 |
1.29000 +0.03 |
1.30 | 1.26 | 1.30 | 10,976 |
| 12 Feb 10 |
1.26000 -0.04 |
1.30 | 1.26 | 1.30 | 36,771 |
| 11 Feb 10 |
1.30000 +0.01 |
1.30 | 1.28 | 1.29 | 49,794 |
| 10 Feb 10 |
1.29000 +0.02 |
1.32 | 1.27 | 1.29 | 266,031 |
| 09 Feb 10 |
1.27000 +0.02 |
1.31 | 1.20 | 1.26 | 340,851 |
| 08 Feb 10 |
1.25000 -0.06 |
1.29 | 1.23 | 1.25 | 36,134 |
| 05 Feb 10 |
1.31000 +0.00 |
1.31 | 1.25 | 1.26 | 28,799 |
| 04 Feb 10 |
1.31000 -0.04 |
1.35 | 1.27 | 1.34 | 69,607 |
| 03 Feb 10 |
1.35000 +0.02 |
1.37 | 1.23 | 1.32 | 669,478 |
| 02 Feb 10 |
1.33000 +0.02 |
1.40 | 1.31 | 1.32 | 418,614 |
| 01 Feb 10 |
1.31000 +0.07 |
1.31 | 1.24 | 1.26 | 938,378 |
| 29 Jan 10 |
1.24000 +0.08 |
1.27 | 1.22 | 1.26 | 519,613 |
| 28 Jan 10 |
1.16000 +0.01 |
1.19 | 1.16 | 1.19 | 3,550 |
| 27 Jan 10 |
1.15000 -0.02 |
1.18 | 1.15 | 1.18 | 61,200 |
| 26 Jan 10 |
1.17000 -0.05 |
1.19 | 1.16 | 1.19 | 66,471 |
| 25 Jan 10 |
1.22000 +0.00 |
1.22 | 1.19 | 1.22 | 31,415 |
| 22 Jan 10 |
1.22000 -0.01 |
1.23 | 1.19 | 1.23 | 19,095 |
| 21 Jan 10 |
1.23000 -0.02 |
1.25 | 1.23 | 1.25 | 8,550 |
| 20 Jan 10 |
1.25000 +0.00 |
1.27 | 1.22 | 1.25 | 41,997 |
| 19 Jan 10 |
1.25000 +0.00 |
1.27 | 1.25 | 1.27 | 13,650 |
| 18 Jan 10 |
1.25000 -0.03 |
1.27 | 1.25 | 1.27 | 34,291 |
| 15 Jan 10 |
1.28000 +0.01 |
1.29 | 1.25 | 1.29 | 100,219 |
| 14 Jan 10 |
1.27000 +0.02 |
1.27 | 1.25 | 1.25 | 1,636 |
| 13 Jan 10 |
1.25000 +0.00 |
1.29 | 1.24 | 1.24 | 6,183 |
| 12 Jan 10 |
1.25000 -0.02 |
1.26 | 1.24 | 1.26 | 26,288 |
| 11 Jan 10 |
1.27000 -0.01 |
1.30 | 1.25 | 1.26 | 62,613 |
| 08 Jan 10 |
1.28000 -0.01 |
1.30 | 1.25 | 1.27 | 181,156 |
| 07 Jan 10 |
1.29000 +0.11 |
1.29 | 1.18 | 1.19 | 225,515 |
| 06 Jan 10 |
1.18000 +0.00 |
1.18 | 1.16 | 1.16 | 12,970 |
| 05 Jan 10 |
1.18000 +0.01 |
1.18 | 1.15 | 1.17 | 35,980 |
| 04 Jan 10 |
1.17000 +0.02 |
1.17 | 1.13 | 1.15 | 14,973 |
| 31 Dec 09 |
1.15000 +0.00 |
1.15 | 1.13 | 1.13 | 6,307 |
| 30 Dec 09 |
1.15000 +0.02 |
1.15 | 1.12 | 1.12 | 8,830 |
| 29 Dec 09 |
1.13000 -0.01 |
1.15 | 1.13 | 1.14 | 27,543 |
| 28 Dec 09 |
1.14000 +0.00 |
1.16 | 1.12 | 1.14 | 39,369 |