FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Ixico PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
9.75000 +1.25 |
10.00 | 8.75 | 9.25 | 779,418 |
| 21 Oct 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 20,815 |
| 20 Oct 26 |
8.50000 +0.75 |
10.00 | 8.00 | 8.25 | 1,333,818 |
| 19 Oct 26 |
7.75000 +0.00 |
8.50 | 7.00 | 7.75 | 3,253 |
| 16 Oct 26 |
7.75000 +0.00 |
8.25 | 7.55 | 7.75 | 57,759 |
| 15 Oct 26 |
7.75000 +0.00 |
8.34 | 7.75 | 7.75 | 1 |
| 14 Oct 26 |
7.75000 +0.00 |
8.25 | 7.55 | 7.75 | 5,999 |
| 13 Oct 26 |
7.75000 +0.00 |
8.50 | 7.55 | 7.75 | 42,414 |
| 12 Oct 26 |
7.75000 +0.00 |
8.50 | 7.45 | 7.75 | 17,645 |
| 09 Oct 26 |
7.75000 +0.00 |
8.20 | 7.45 | 7.75 | 8,415 |
| 08 Oct 26 |
7.75000 -0.25 |
8.50 | 7.45 | 7.75 | 7,674 |
| 07 Oct 26 |
8.00000 +0.00 |
8.50 | 7.65 | 8.00 | 137,446 |
| 06 Oct 26 |
8.00000 +0.00 |
8.50 | 7.65 | 8.00 | 2,302 |
| 05 Oct 26 |
8.00000 +0.50 |
8.50 | 7.00 | 7.50 | 165,115 |
| 02 Oct 26 |
7.50000 +0.00 |
7.65 | 7.50 | 7.50 | 10,619 |
| 01 Oct 26 |
7.50000 +0.00 |
7.68 | 7.50 | 7.50 | 1,000 |
| 30 Sep 26 |
7.50000 +0.00 |
7.80 | 7.26 | 7.50 | 166,218 |
| 29 Sep 26 |
7.50000 +0.00 |
7.80 | 7.26 | 7.50 | 166,218 |
| 28 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 15,383 |
| 25 Sep 26 |
7.50000 +0.00 |
7.95 | 7.50 | 7.50 | 12,516 |
| 24 Sep 26 |
7.50000 +0.10 |
7.75 | 7.40 | 7.40 | 106,916 |
| 23 Sep 26 |
7.40000 -0.10 |
7.50 | 7.07 | 7.25 | 235,066 |
| 22 Sep 26 |
7.50000 +0.00 |
8.00 | 7.11 | 7.50 | 95,108 |
| 21 Sep 26 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 143 |
| 18 Sep 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 10,839 |
| 17 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 332 |
| 16 Sep 26 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 59,282 |
| 15 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 17,099 |
| 14 Sep 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 1,981 |
| 11 Sep 26 |
7.50000 +0.00 |
7.65 | 7.15 | 7.50 | 298,794 |
| 10 Sep 26 |
7.50000 +0.00 |
7.50 | 7.18 | 7.50 | 10,608 |
| 09 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 30,987 |
| 08 Sep 26 |
7.50000 +0.00 |
7.57 | 7.50 | 7.50 | 1,716 |
| 07 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 7,403 |
| 04 Sep 26 |
7.50000 +0.00 |
8.00 | 7.17 | 7.50 | 12,823 |
| 03 Sep 26 |
7.50000 +0.00 |
8.00 | 7.33 | 7.50 | 57,826 |
| 02 Sep 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.50 | 20,000 |
| 01 Sep 26 |
7.50000 -0.25 |
8.00 | 7.00 | 7.75 | 70,164 |
| 28 Aug 26 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 27 Aug 26 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 60,000 |
| 26 Aug 26 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 8,219 |
| 25 Aug 26 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 24 Aug 26 |
7.75000 +0.25 |
8.50 | 7.69 | 7.69 | 30,172 |
| 21 Aug 26 |
7.50000 +0.00 |
8.00 | 7.30 | 7.50 | 14,386 |
| 20 Aug 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 1,669 |
| 19 Aug 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 7,627 |
| 18 Aug 26 |
7.50000 +0.00 |
7.67 | 7.50 | 7.50 | 50,000 |
| 17 Aug 26 |
7.50000 +0.00 |
7.70 | 7.16 | 7.50 | 9,396 |
| 14 Aug 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.50 | 10,096 |
| 13 Aug 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.50 | 10,096 |
| 12 Aug 26 |
7.50000 +0.25 |
7.50 | 7.00 | 7.25 | 258 |
| 11 Aug 26 |
7.25000 -0.75 |
7.90 | 7.25 | 7.90 | 133,508 |
| 10 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 10,000 |
| 07 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 10,000 |
| 06 Aug 26 |
8.00000 +0.00 |
8.00 | 7.61 | 8.00 | 42,600 |
| 05 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 8,680 |
| 04 Aug 26 |
8.00000 +0.00 |
8.25 | 7.55 | 8.00 | 46,255 |
| 03 Aug 26 |
8.00000 +0.00 |
8.50 | 7.65 | 8.00 | 4,908 |
| 31 Jul 26 |
8.00000 -0.25 |
8.00 | 7.50 | 8.00 | 18,703 |
| 30 Jul 26 |
8.25000 -0.25 |
9.00 | 7.50 | 8.25 | 14,601 |
| 29 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 541 |
| 28 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 1,392 |
| 27 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 1,609 |
| 24 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 88,878 |
| 23 Jul 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 22 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 6,848 |
| 21 Jul 26 |
8.50000 +0.00 |
8.50 | 8.15 | 8.50 | 61,671 |
| 20 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 16,957 |
| 17 Jul 26 |
8.50000 +0.25 |
9.00 | 7.60 | 8.50 | 178,868 |
| 16 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 22,311 |
| 15 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 32,660 |
| 14 Jul 26 |
8.25000 +0.00 |
8.50 | 8.15 | 8.25 | 2,233 |
| 13 Jul 26 |
8.25000 -1.00 |
8.52 | 7.75 | 8.52 | 363,427 |
| 10 Jul 26 |
9.25000 +0.15 |
9.25 | 9.10 | 9.10 | 146,911 |
| 09 Jul 26 |
9.10000 +0.00 |
9.10 | 8.75 | 9.10 | 73,859 |
| 08 Jul 26 |
9.10000 +0.00 |
9.21 | 8.75 | 9.10 | 24,702 |
| 07 Jul 26 |
9.10000 +0.98 |
9.50 | 8.40 | 8.50 | 449,850 |
| 06 Jul 26 |
8.12500 -0.13 |
8.50 | 8.00 | 8.25 | 32,029 |
| 03 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 31,774 |
| 02 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 81,657 |
| 01 Jul 26 |
8.25000 -0.05 |
8.31 | 8.06 | 8.30 | 7,600 |
| 30 Jun 26 |
8.30000 -0.15 |
8.38 | 8.00 | 8.38 | 86,384 |
| 29 Jun 26 |
8.45000 +0.00 |
8.45 | 8.30 | 8.45 | 4,000 |
| 26 Jun 26 |
8.45000 +0.00 |
8.60 | 8.45 | 8.45 | 372 |
| 25 Jun 26 |
8.45000 +0.00 |
8.60 | 8.45 | 8.45 | 372 |
| 24 Jun 26 |
8.45000 +0.00 |
8.50 | 8.45 | 8.45 | 200 |
| 23 Jun 26 |
8.45000 +0.00 |
8.60 | 8.30 | 8.45 | 13,109 |
| 22 Jun 26 |
8.45000 -0.20 |
8.56 | 8.30 | 8.56 | 5,819 |
| 19 Jun 26 |
8.65000 +0.00 |
8.75 | 8.30 | 8.50 | 3,798 |
| 18 Jun 26 |
8.65000 +0.00 |
8.75 | 8.65 | 8.65 | 22,991 |
| 17 Jun 26 |
8.65000 -0.10 |
8.80 | 8.52 | 8.75 | 82,583 |
| 16 Jun 26 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 27,634 |
| 15 Jun 26 |
8.75000 +0.10 |
9.00 | 8.50 | 8.75 | 38,150 |
| 12 Jun 26 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 52,900 |
| 11 Jun 26 |
8.65000 +0.00 |
8.73 | 8.30 | 8.65 | 6,798 |
| 10 Jun 26 |
8.65000 +0.00 |
8.75 | 8.34 | 8.65 | 18,439 |
| 09 Jun 26 |
8.65000 +0.00 |
8.80 | 8.30 | 8.65 | 6,980 |
| 08 Jun 26 |
8.65000 +0.00 |
8.84 | 8.65 | 8.65 | 2,873 |
| 05 Jun 26 |
8.65000 +0.00 |
8.85 | 8.31 | 8.65 | 127,235 |
| 04 Jun 26 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 11,864 |
| 03 Jun 26 |
8.65000 +0.00 |
8.85 | 8.31 | 8.65 | 35,502 |
| 02 Jun 26 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 24,654 |
| 01 Jun 26 |
8.65000 +0.00 |
8.90 | 8.30 | 8.65 | 140,266 |
| 29 May 26 |
8.65000 +0.00 |
8.70 | 8.30 | 8.65 | 127,605 |
| 28 May 26 |
8.65000 -0.10 |
8.70 | 8.51 | 8.70 | 15,287 |
| 27 May 26 |
8.75000 +0.00 |
8.88 | 8.50 | 8.75 | 225,142 |
| 26 May 26 |
8.75000 +0.10 |
8.95 | 8.50 | 8.80 | 313,718 |
| 22 May 26 |
8.65000 +0.00 |
8.75 | 8.48 | 8.65 | 77,165 |
| 21 May 26 |
8.65000 +0.15 |
9.00 | 8.30 | 8.75 | 315,678 |
| 20 May 26 |
8.50000 -0.13 |
9.00 | 8.00 | 8.75 | 372,073 |
| 19 May 26 |
8.62500 +1.88 |
9.00 | 7.00 | 7.15 | 964,600 |
| 18 May 26 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 88,305 |
| 15 May 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 1,900 |
| 14 May 26 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 2,520 |
| 13 May 26 |
6.75000 +0.00 |
7.00 | 6.26 | 6.75 | 79,089 |
| 12 May 26 |
6.75000 +0.13 |
6.89 | 6.55 | 6.75 | 170,873 |
| 11 May 26 |
6.62500 +0.00 |
6.75 | 6.51 | 6.63 | 131,076 |
| 08 May 26 |
6.62500 -0.25 |
7.00 | 6.50 | 6.88 | 296,903 |
| 07 May 26 |
6.87500 +0.00 |
7.00 | 6.88 | 6.88 | 5,000 |
| 06 May 26 |
6.87500 +0.00 |
6.89 | 6.75 | 6.88 | 2,600 |
| 05 May 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 29,866 |
| 01 May 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 28,200 |
| 30 Apr 26 |
6.87500 +0.00 |
6.90 | 6.75 | 6.88 | 168,991 |
| 29 Apr 26 |
6.87500 +0.00 |
6.93 | 6.78 | 6.88 | 69,555 |
| 28 Apr 26 |
6.87500 -0.13 |
7.25 | 6.75 | 7.00 | 423,331 |
| 27 Apr 26 |
7.00000 +0.00 |
7.25 | 6.80 | 7.00 | 65,382 |
| 24 Apr 26 |
7.00000 -0.13 |
7.00 | 6.75 | 7.00 | 52,537 |
| 23 Apr 26 |
7.12500 +0.00 |
7.13 | 7.00 | 7.13 | 39,653 |
| 22 Apr 26 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 81,304 |
| 21 Apr 26 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 425,288 |
| 20 Apr 26 |
7.12500 +0.00 |
7.19 | 7.07 | 7.13 | 26,750 |
| 17 Apr 26 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 52,025 |
| 16 Apr 26 |
7.12500 -0.25 |
7.50 | 7.00 | 7.38 | 35,621 |
| 15 Apr 26 |
7.37500 +0.00 |
7.50 | 7.25 | 7.38 | 17,643 |
| 14 Apr 26 |
7.37500 +0.00 |
7.50 | 7.25 | 7.38 | 26,653 |
| 13 Apr 26 |
7.37500 +0.00 |
7.50 | 7.25 | 7.38 | 50,892 |
| 10 Apr 26 |
7.37500 +0.00 |
7.38 | 7.32 | 7.38 | 1,000 |
| 09 Apr 26 |
7.37500 -0.18 |
7.50 | 7.32 | 7.38 | 162,560 |
| 08 Apr 26 |
7.55000 -0.20 |
7.75 | 7.25 | 7.75 | 92,164 |
| 07 Apr 26 |
7.75000 -0.13 |
7.91 | 7.75 | 7.88 | 30,314 |
| 02 Apr 26 |
7.87500 +0.13 |
7.88 | 7.35 | 7.75 | 1,221,114 |
| 01 Apr 26 |
7.75000 -0.13 |
8.00 | 7.60 | 7.88 | 122,071 |
| 31 Mar 26 |
7.87500 +0.00 |
7.94 | 7.75 | 7.88 | 564,768 |
| 30 Mar 26 |
7.87500 +0.00 |
8.00 | 7.88 | 7.88 | 12,564 |
| 27 Mar 26 |
7.87500 +0.00 |
7.94 | 7.76 | 7.88 | 23,007 |
| 26 Mar 26 |
7.87500 +0.07 |
7.88 | 7.76 | 7.80 | 10,100 |
| 25 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 7,800 |
| 24 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 54,920 |
| 23 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 10,400 |
| 20 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 4,527 |
| 19 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 15,336 |
| 18 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 80,913 |
| 17 Mar 26 |
7.80000 +0.00 |
8.00 | 7.52 | 7.80 | 424,701 |
| 16 Mar 26 |
7.80000 +0.00 |
8.00 | 7.60 | 7.80 | 388,731 |
| 13 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 26,100 |
| 12 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 26,100 |
| 11 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 101,000 |
| 10 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 34,800 |
| 09 Mar 26 |
7.80000 +0.00 |
8.00 | 7.60 | 7.80 | 243,393 |
| 06 Mar 26 |
7.80000 +0.00 |
8.00 | 7.61 | 7.80 | 698 |
| 05 Mar 26 |
7.80000 -0.05 |
8.00 | 7.60 | 7.85 | 8,791 |
| 04 Mar 26 |
7.85000 +0.10 |
8.10 | 7.60 | 7.75 | 951,344 |
| 03 Mar 26 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 368,689 |
| 02 Mar 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 120,305 |
| 27 Feb 26 |
7.62500 +0.00 |
7.75 | 7.55 | 7.63 | 84,737 |
| 26 Feb 26 |
7.62500 +0.00 |
8.00 | 7.50 | 7.75 | 84,137 |
| 25 Feb 26 |
7.62500 +0.00 |
7.75 | 7.63 | 7.63 | 5,865 |
| 24 Feb 26 |
7.62500 +0.00 |
7.68 | 7.51 | 7.63 | 65,410 |
| 23 Feb 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 28,343 |
| 20 Feb 26 |
7.62500 -1.25 |
8.90 | 7.25 | 8.88 | 947,208 |
| 19 Feb 26 |
8.87500 +0.00 |
8.88 | 8.82 | 8.88 | 1,405 |
| 18 Feb 26 |
8.87500 +0.00 |
9.00 | 8.82 | 8.88 | 50,500 |
| 17 Feb 26 |
8.87500 +0.00 |
8.98 | 8.81 | 8.88 | 36,366 |
| 16 Feb 26 |
8.87500 +0.00 |
9.00 | 8.81 | 8.88 | 34,207 |
| 13 Feb 26 |
8.87500 +0.13 |
9.00 | 8.88 | 8.88 | 60,620 |
| 12 Feb 26 |
8.75000 -1.50 |
10.85 | 8.50 | 10.50 | 2,409,149 |
| 11 Feb 26 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 6,429 |
| 10 Feb 26 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 178 |
| 09 Feb 26 |
10.25000 +0.00 |
10.27 | 10.02 | 10.25 | 19,462 |
| 06 Feb 26 |
10.25000 +0.00 |
10.28 | 10.00 | 10.25 | 20,581 |
| 05 Feb 26 |
10.25000 +0.00 |
10.28 | 10.25 | 10.25 | 2,972 |
| 04 Feb 26 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 66,763 |
| 03 Feb 26 |
10.25000 +0.00 |
10.50 | 10.15 | 10.25 | 70,307 |
| 02 Feb 26 |
10.25000 -1.00 |
10.53 | 10.13 | 10.53 | 34,248 |
| 30 Jan 26 |
11.25000 +0.00 |
11.25 | 10.90 | 11.25 | 10,837 |
| 29 Jan 26 |
11.25000 +0.00 |
11.25 | 10.64 | 11.25 | 48,574 |
| 28 Jan 26 |
11.25000 +0.00 |
11.25 | 10.00 | 11.25 | 157,109 |
| 27 Jan 26 |
11.25000 +0.00 |
11.40 | 11.09 | 11.25 | 101,338 |
| 26 Jan 26 |
11.25000 +0.25 |
11.25 | 10.66 | 11.25 | 74,075 |
| 23 Jan 26 |
11.00000 -0.50 |
11.10 | 10.66 | 11.10 | 249,638 |
| 22 Jan 26 |
11.50000 +0.00 |
11.57 | 11.08 | 11.50 | 55,825 |
| 21 Jan 26 |
11.50000 +0.00 |
11.60 | 11.21 | 11.50 | 7,075 |
| 20 Jan 26 |
11.50000 +0.00 |
11.62 | 11.21 | 11.50 | 7,260 |
| 19 Jan 26 |
11.50000 +0.00 |
12.00 | 11.02 | 11.50 | 59,575 |
| 16 Jan 26 |
11.50000 +0.00 |
12.00 | 11.03 | 11.50 | 45,135 |
| 15 Jan 26 |
11.50000 +0.00 |
11.70 | 11.20 | 11.50 | 31,084 |
| 14 Jan 26 |
11.50000 +0.00 |
11.75 | 11.14 | 11.50 | 46,052 |
| 13 Jan 26 |
11.50000 +0.00 |
11.75 | 11.14 | 11.50 | 46,052 |
| 12 Jan 26 |
11.50000 -0.25 |
12.00 | 11.50 | 11.75 | 56,747 |
| 09 Jan 26 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 29,901 |
| 08 Jan 26 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 10,336 |
| 07 Jan 26 |
11.75000 +0.00 |
12.00 | 11.65 | 11.75 | 300 |
| 06 Jan 26 |
11.75000 +0.00 |
12.00 | 11.65 | 11.75 | 12,188 |
| 05 Jan 26 |
11.75000 +0.00 |
12.00 | 11.65 | 11.75 | 529 |
| 02 Jan 26 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 11,592 |
| 31 Dec 25 |
11.75000 +0.00 |
11.99 | 11.75 | 11.75 | 1,000 |
| 30 Dec 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 18,042 |
| 29 Dec 25 |
11.75000 +0.00 |
11.99 | 11.51 | 11.75 | 30 |
| 24 Dec 25 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 10,050 |
| 23 Dec 25 |
11.75000 +0.00 |
12.00 | 11.66 | 11.75 | 75,914 |
| 22 Dec 25 |
11.75000 +0.00 |
12.00 | 11.66 | 11.75 | 10,009 |
| 19 Dec 25 |
11.75000 +0.00 |
11.75 | 11.66 | 11.75 | 400 |
| 18 Dec 25 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 17 Dec 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 0 |
| 16 Dec 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 8,353 |
| 15 Dec 25 |
11.75000 -0.50 |
12.50 | 11.50 | 12.25 | 107,870 |
| 12 Dec 25 |
12.25000 +0.00 |
12.50 | 12.08 | 12.25 | 5,424 |
| 11 Dec 25 |
12.25000 +0.25 |
12.48 | 11.50 | 12.00 | 121,064 |
| 10 Dec 25 |
12.00000 -0.25 |
13.00 | 12.00 | 12.50 | 867,132 |
| 09 Dec 25 |
12.25000 +1.50 |
13.00 | 11.00 | 11.25 | 415,898 |
| 08 Dec 25 |
10.75000 +0.00 |
11.50 | 10.00 | 10.75 | 49,444 |
| 05 Dec 25 |
10.75000 +0.00 |
11.45 | 10.50 | 10.75 | 26,334 |
| 04 Dec 25 |
10.75000 +0.00 |
11.45 | 10.40 | 10.75 | 217 |
| 03 Dec 25 |
10.75000 +0.00 |
11.45 | 10.04 | 10.75 | 17,150 |
| 02 Dec 25 |
10.75000 -0.25 |
11.25 | 10.10 | 10.75 | 8,647 |
| 01 Dec 25 |
11.00000 +0.00 |
11.00 | 10.50 | 11.00 | 110,899 |
| 28 Nov 25 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 15,150 |
| 27 Nov 25 |
10.75000 +0.00 |
10.75 | 10.35 | 10.75 | 12,946 |
| 26 Nov 25 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 25 Nov 25 |
10.75000 +0.15 |
11.50 | 10.20 | 10.60 | 213,111 |
| 24 Nov 25 |
10.60000 +0.00 |
11.00 | 10.20 | 10.60 | 10,375 |
| 21 Nov 25 |
10.60000 +0.10 |
10.98 | 10.33 | 10.50 | 9,964 |
| 20 Nov 25 |
10.50000 +0.00 |
11.00 | 10.00 | 10.75 | 64,343 |
| 19 Nov 25 |
10.50000 -0.50 |
10.50 | 10.50 | 10.50 | 26,466 |
| 18 Nov 25 |
11.00000 -0.25 |
11.50 | 10.50 | 11.25 | 58,980 |
| 17 Nov 25 |
11.25000 +0.50 |
12.50 | 11.00 | 11.75 | 290,471 |
| 14 Nov 25 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 2,667 |
| 13 Nov 25 |
10.75000 +0.00 |
10.84 | 10.75 | 10.75 | 13,693 |
| 12 Nov 25 |
10.75000 +0.00 |
10.84 | 10.75 | 10.75 | 13,693 |
| 11 Nov 25 |
10.75000 +0.00 |
10.85 | 10.75 | 10.75 | 46,500 |
| 10 Nov 25 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 10,134 |
| 07 Nov 25 |
10.75000 +0.00 |
10.75 | 10.63 | 10.75 | 210 |
| 06 Nov 25 |
10.75000 -0.50 |
11.22 | 10.61 | 11.22 | 38,593 |
| 05 Nov 25 |
11.25000 +0.00 |
11.25 | 11.24 | 11.25 | 7,427 |
| 04 Nov 25 |
11.25000 -0.25 |
11.78 | 10.90 | 11.50 | 104,967 |
| 03 Nov 25 |
11.50000 +0.25 |
12.00 | 11.15 | 11.25 | 16,339 |
| 31 Oct 25 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 3,492 |
| 30 Oct 25 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 8,009 |
| 29 Oct 25 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 102,111 |
| 28 Oct 25 |
11.25000 +0.00 |
11.39 | 11.25 | 11.25 | 2,159 |
| 27 Oct 25 |
11.25000 -0.55 |
11.40 | 11.00 | 11.25 | 40,641 |
| 24 Oct 25 |
11.80000 +0.05 |
12.10 | 11.06 | 11.75 | 112,301 |
| 23 Oct 25 |
11.75000 -0.25 |
11.89 | 11.63 | 11.89 | 66,801 |
| 22 Oct 25 |
12.00000 +0.00 |
12.00 | 11.63 | 12.00 | 5,236 |
| 21 Oct 25 |
12.00000 +0.00 |
12.10 | 12.00 | 12.00 | 500 |
| 20 Oct 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 3 |
| 17 Oct 25 |
12.00000 -0.25 |
12.14 | 12.00 | 12.14 | 52,350 |
| 16 Oct 25 |
12.25000 -0.25 |
13.78 | 12.15 | 13.50 | 211,042 |
| 15 Oct 25 |
12.50000 +0.50 |
13.45 | 12.15 | 12.75 | 74,701 |
| 14 Oct 25 |
12.00000 +0.00 |
12.40 | 11.61 | 12.00 | 110,190 |
| 13 Oct 25 |
12.00000 +0.00 |
12.25 | 11.75 | 12.00 | 108,669 |
| 10 Oct 25 |
12.00000 +0.25 |
12.25 | 11.75 | 11.75 | 108,669 |
| 09 Oct 25 |
11.75000 +0.00 |
11.77 | 11.51 | 11.75 | 92,915 |
| 08 Oct 25 |
11.75000 -0.40 |
11.89 | 11.61 | 11.89 | 95,419 |
| 07 Oct 25 |
12.15000 +0.00 |
12.15 | 12.00 | 12.15 | 75,381 |
| 06 Oct 25 |
12.15000 +0.00 |
12.15 | 12.00 | 12.15 | 75,381 |
| 03 Oct 25 |
12.15000 -1.10 |
13.35 | 12.00 | 13.25 | 217,261 |
| 02 Oct 25 |
13.25000 +0.00 |
13.38 | 13.00 | 13.25 | 31,291 |
| 01 Oct 25 |
13.25000 +0.00 |
13.25 | 13.00 | 13.25 | 18,693 |
| 30 Sep 25 |
13.25000 -0.50 |
14.92 | 13.05 | 13.75 | 406,810 |
| 29 Sep 25 |
13.75000 -0.25 |
14.19 | 13.12 | 13.75 | 121,000 |
| 26 Sep 25 |
14.00000 +0.00 |
15.00 | 13.50 | 14.00 | 203,207 |
| 25 Sep 25 |
14.00000 +1.75 |
15.00 | 12.27 | 12.27 | 1,337,458 |
| 24 Sep 25 |
12.25000 +0.75 |
13.00 | 11.03 | 11.50 | 303,459 |
| 23 Sep 25 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 1,000 |
| 22 Sep 25 |
11.50000 +0.00 |
11.50 | 11.03 | 11.50 | 2,530 |
| 19 Sep 25 |
11.50000 +0.00 |
11.97 | 11.00 | 11.50 | 17,333 |
| 18 Sep 25 |
11.50000 +0.00 |
11.97 | 11.00 | 11.50 | 17,333 |
| 17 Sep 25 |
11.50000 +0.00 |
11.97 | 11.00 | 11.50 | 17,333 |
| 16 Sep 25 |
11.50000 +0.00 |
11.51 | 11.06 | 11.51 | 19,304 |
| 15 Sep 25 |
11.50000 -0.50 |
11.60 | 11.50 | 11.60 | 50,635 |
| 12 Sep 25 |
12.00000 +0.00 |
12.10 | 11.65 | 12.00 | 45,224 |
| 11 Sep 25 |
12.00000 +0.15 |
12.80 | 11.65 | 11.85 | 23,908 |
| 10 Sep 25 |
11.85000 +0.00 |
12.08 | 11.62 | 11.85 | 64,015 |
| 09 Sep 25 |
11.85000 +0.00 |
12.50 | 11.61 | 11.85 | 14,012 |
| 08 Sep 25 |
11.85000 +0.00 |
12.50 | 11.50 | 11.85 | 14,014 |
| 05 Sep 25 |
11.85000 +0.00 |
12.14 | 11.85 | 11.85 | 2,100 |
| 04 Sep 25 |
11.85000 +0.00 |
12.15 | 11.85 | 11.85 | 5,835 |
| 03 Sep 25 |
11.85000 +0.00 |
12.19 | 11.56 | 11.85 | 24,608 |
| 02 Sep 25 |
11.85000 -0.40 |
12.50 | 11.85 | 12.00 | 7,911 |
| 01 Sep 25 |
12.25000 +0.00 |
12.34 | 12.00 | 12.25 | 8,900 |
| 29 Aug 25 |
12.25000 +0.00 |
12.40 | 12.00 | 12.25 | 8,256 |
| 28 Aug 25 |
12.25000 +0.00 |
12.40 | 12.25 | 12.25 | 40 |
| 27 Aug 25 |
12.25000 +0.00 |
12.40 | 12.01 | 12.25 | 28,317 |
| 26 Aug 25 |
12.25000 -0.05 |
12.40 | 12.16 | 12.25 | 5,859 |
| 22 Aug 25 |
12.30000 +0.05 |
12.30 | 12.16 | 12.25 | 5,432 |
| 21 Aug 25 |
12.25000 +0.00 |
12.25 | 12.13 | 12.25 | 45,345 |
| 20 Aug 25 |
12.25000 +0.00 |
12.45 | 12.25 | 12.25 | 2,000 |
| 19 Aug 25 |
12.25000 +0.00 |
12.48 | 12.15 | 12.25 | 11,007 |
| 18 Aug 25 |
12.25000 +0.00 |
12.49 | 12.12 | 12.25 | 48,633 |
| 15 Aug 25 |
12.25000 +0.00 |
12.49 | 12.25 | 12.25 | 17 |
| 14 Aug 25 |
12.25000 +0.00 |
12.49 | 12.12 | 12.25 | 24,220 |
| 13 Aug 25 |
12.25000 +0.00 |
12.49 | 12.06 | 12.25 | 76,582 |
| 12 Aug 25 |
12.25000 +0.25 |
13.00 | 12.00 | 13.00 | 51,720 |
| 11 Aug 25 |
12.00000 +0.00 |
12.44 | 11.56 | 12.00 | 46,144 |
| 08 Aug 25 |
12.00000 +0.00 |
12.25 | 11.56 | 12.00 | 23,481 |
| 07 Aug 25 |
12.00000 +0.00 |
12.00 | 11.56 | 12.00 | 14,069 |
| 06 Aug 25 |
12.00000 +0.00 |
12.00 | 11.76 | 12.00 | 3,627 |
| 05 Aug 25 |
12.00000 -1.00 |
13.00 | 11.76 | 12.25 | 155,646 |
| 04 Aug 25 |
13.00000 +0.75 |
13.00 | 12.80 | 12.80 | 1,478 |
| 01 Aug 25 |
12.25000 +0.00 |
12.80 | 11.76 | 12.25 | 5,171 |
| 31 Jul 25 |
12.25000 +0.00 |
12.50 | 11.76 | 12.25 | 10,277 |
| 30 Jul 25 |
12.25000 +0.00 |
13.00 | 11.69 | 12.25 | 18,729 |
| 29 Jul 25 |
12.25000 +0.50 |
12.80 | 11.65 | 11.75 | 26,322 |
| 28 Jul 25 |
11.75000 +0.25 |
11.88 | 11.27 | 11.50 | 33,747 |
| 25 Jul 25 |
11.50000 +0.00 |
12.20 | 11.23 | 11.50 | 34,171 |
| 24 Jul 25 |
11.50000 +1.00 |
11.80 | 10.10 | 10.50 | 172,118 |
| 23 Jul 25 |
10.50000 -0.70 |
10.88 | 10.01 | 10.25 | 105,373 |
| 22 Jul 25 |
11.20000 +0.50 |
11.20 | 10.13 | 10.50 | 106,163 |
| 21 Jul 25 |
10.70000 -0.05 |
10.70 | 10.07 | 10.50 | 98,412 |
| 18 Jul 25 |
10.75000 -0.50 |
10.90 | 10.00 | 10.90 | 185,910 |
| 17 Jul 25 |
11.25000 +1.50 |
12.00 | 10.50 | 11.00 | 289,511 |
| 16 Jul 25 |
9.75000 +0.00 |
9.85 | 9.50 | 9.75 | 5,472 |
| 15 Jul 25 |
9.75000 +0.00 |
9.95 | 9.75 | 9.75 | 32 |
| 14 Jul 25 |
9.75000 +0.00 |
9.90 | 9.25 | 9.75 | 35,000 |
| 11 Jul 25 |
9.75000 +0.00 |
9.90 | 9.75 | 9.75 | 36,242 |
| 10 Jul 25 |
9.75000 -0.45 |
9.95 | 9.52 | 9.75 | 73,085 |
| 09 Jul 25 |
10.20000 +0.45 |
10.20 | 9.50 | 9.75 | 54,190 |
| 08 Jul 25 |
9.75000 -0.05 |
9.99 | 9.75 | 9.75 | 9,890 |
| 07 Jul 25 |
9.80000 +0.05 |
9.94 | 9.80 | 9.80 | 45,394 |
| 04 Jul 25 |
9.75000 -0.40 |
10.00 | 9.50 | 10.00 | 55,900 |
| 03 Jul 25 |
10.15000 +0.00 |
10.20 | 10.00 | 10.15 | 29,317 |
| 02 Jul 25 |
10.15000 +0.00 |
10.24 | 10.01 | 10.15 | 6,828 |
| 01 Jul 25 |
10.15000 +0.00 |
10.20 | 10.15 | 10.15 | 1,000 |
| 30 Jun 25 |
10.15000 +0.00 |
10.24 | 10.01 | 10.15 | 4,033 |
| 27 Jun 25 |
10.15000 -0.10 |
10.15 | 10.00 | 10.15 | 28,245 |
| 26 Jun 25 |
10.25000 +0.00 |
10.80 | 10.02 | 10.25 | 30,809 |
| 25 Jun 25 |
10.25000 -0.75 |
10.80 | 10.02 | 10.80 | 30,809 |
| 24 Jun 25 |
11.00000 -0.50 |
12.00 | 10.66 | 11.50 | 53,310 |
| 23 Jun 25 |
11.50000 +0.00 |
11.88 | 11.16 | 11.50 | 6,008 |
| 20 Jun 25 |
11.50000 +0.00 |
11.80 | 11.00 | 11.50 | 54,000 |
| 19 Jun 25 |
11.50000 -0.25 |
11.86 | 11.50 | 11.75 | 126,023 |
| 18 Jun 25 |
11.75000 +0.00 |
11.88 | 11.55 | 11.75 | 11,524 |
| 17 Jun 25 |
11.75000 +0.00 |
11.75 | 11.55 | 11.75 | 1,400 |
| 16 Jun 25 |
11.75000 +0.50 |
11.89 | 11.10 | 11.50 | 21,506 |
| 13 Jun 25 |
11.25000 -1.00 |
12.80 | 11.25 | 12.25 | 70,359 |
| 12 Jun 25 |
12.25000 -0.75 |
13.30 | 12.00 | 13.00 | 174,007 |
| 11 Jun 25 |
13.00000 +0.25 |
13.68 | 12.50 | 12.75 | 247,344 |
| 10 Jun 25 |
12.75000 +1.25 |
14.95 | 12.13 | 12.50 | 657,109 |
| 09 Jun 25 |
11.50000 +0.25 |
12.22 | 10.66 | 11.25 | 343,268 |
| 06 Jun 25 |
11.25000 +0.00 |
11.29 | 10.57 | 11.25 | 25,483 |
| 05 Jun 25 |
11.25000 -0.95 |
11.29 | 10.57 | 11.25 | 25,483 |
| 04 Jun 25 |
12.20000 +0.95 |
12.20 | 12.20 | 12.20 | 2,200 |
| 03 Jun 25 |
11.25000 +0.25 |
11.25 | 10.57 | 11.00 | 19,760 |
| 02 Jun 25 |
11.00000 -0.25 |
11.29 | 10.65 | 11.00 | 17,846 |
| 30 May 25 |
11.25000 -0.75 |
12.24 | 11.00 | 12.00 | 168,638 |
| 29 May 25 |
12.00000 +0.00 |
12.30 | 11.50 | 12.00 | 234,829 |
| 28 May 25 |
12.00000 +0.25 |
12.48 | 11.52 | 12.00 | 40,258 |
| 27 May 25 |
11.75000 +0.25 |
12.00 | 11.75 | 11.75 | 32,033 |
| 23 May 25 |
11.50000 +0.00 |
11.95 | 11.00 | 11.50 | 15,421 |
| 22 May 25 |
11.50000 -0.70 |
11.97 | 11.25 | 11.25 | 9,458 |
| 21 May 25 |
12.20000 +0.95 |
12.20 | 11.11 | 11.25 | 109,817 |
| 20 May 25 |
11.25000 +2.25 |
11.75 | 9.03 | 9.03 | 465,694 |
| 19 May 25 |
9.00000 -0.25 |
9.40 | 8.85 | 9.25 | 67,457 |
| 16 May 25 |
9.25000 +0.00 |
9.30 | 9.02 | 9.25 | 10,947 |
| 15 May 25 |
9.25000 +0.00 |
9.30 | 9.02 | 9.25 | 10,947 |
| 14 May 25 |
9.25000 +0.00 |
9.25 | 9.02 | 9.25 | 318 |
| 13 May 25 |
9.25000 +0.00 |
9.30 | 9.25 | 9.25 | 250 |
| 12 May 25 |
9.25000 +0.25 |
9.42 | 8.75 | 9.00 | 150,924 |
| 09 May 25 |
9.00000 -0.70 |
9.45 | 9.00 | 9.00 | 89,243 |
| 08 May 25 |
9.70000 +0.70 |
9.70 | 9.70 | 9.70 | 2,700 |
| 07 May 25 |
9.00000 +0.00 |
9.17 | 9.00 | 9.00 | 3,891 |
| 06 May 25 |
9.00000 +0.00 |
9.17 | 9.00 | 9.00 | 3,891 |
| 02 May 25 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 3,800 |
| 01 May 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 0 |
| 30 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 0 |
| 29 Apr 25 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 28 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 0 |
| 25 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 110 |
| 24 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 110 |
| 23 Apr 25 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 93 |
| 22 Apr 25 |
9.00000 +0.00 |
9.45 | 8.50 | 9.00 | 36,749 |
| 17 Apr 25 |
9.00000 +0.40 |
9.50 | 8.50 | 8.75 | 248,584 |
| 16 Apr 25 |
8.60000 +0.73 |
8.98 | 8.00 | 8.00 | 214,096 |
| 15 Apr 25 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 10,000 |
| 14 Apr 25 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 32,171 |
| 11 Apr 25 |
7.87500 +0.00 |
7.90 | 7.88 | 7.88 | 9,491 |
| 10 Apr 25 |
7.87500 +0.13 |
8.00 | 7.88 | 7.88 | 14 |
| 09 Apr 25 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 13,809 |
| 08 Apr 25 |
7.75000 +0.00 |
7.75 | 7.35 | 7.75 | 21,867 |
| 07 Apr 25 |
7.75000 +0.00 |
7.85 | 7.52 | 7.75 | 37,235 |
| 04 Apr 25 |
7.75000 +0.00 |
7.80 | 7.50 | 7.75 | 102,668 |
| 03 Apr 25 |
7.75000 +0.00 |
7.85 | 7.52 | 7.75 | 11,334 |
| 02 Apr 25 |
7.75000 +0.00 |
7.85 | 7.52 | 7.75 | 11,334 |
| 01 Apr 25 |
7.75000 -0.50 |
8.03 | 7.50 | 8.03 | 41,875 |
| 31 Mar 25 |
8.25000 +0.00 |
8.29 | 8.25 | 8.25 | 349 |
| 28 Mar 25 |
8.25000 +0.00 |
8.39 | 8.03 | 8.25 | 36,299 |
| 27 Mar 25 |
8.25000 -0.13 |
8.50 | 8.00 | 8.38 | 190,636 |
| 26 Mar 25 |
8.37500 -0.13 |
8.48 | 8.00 | 8.48 | 79,374 |
| 25 Mar 25 |
8.50000 +0.00 |
9.20 | 8.11 | 8.50 | 22,106 |
| 24 Mar 25 |
8.50000 -1.00 |
9.00 | 8.10 | 9.00 | 66,056 |
| 21 Mar 25 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 2,500 |
| 20 Mar 25 |
9.50000 +0.00 |
9.50 | 8.83 | 9.50 | 9,603 |
| 19 Mar 25 |
9.50000 +0.00 |
9.50 | 9.05 | 9.50 | 16,000 |
| 18 Mar 25 |
9.50000 +0.25 |
9.50 | 9.50 | 9.50 | 0 |
| 17 Mar 25 |
9.25000 -0.13 |
9.50 | 9.00 | 9.38 | 36,484 |
| 14 Mar 25 |
9.37500 +0.07 |
9.51 | 9.30 | 9.50 | 229,069 |
| 13 Mar 25 |
9.30000 -0.45 |
9.51 | 9.30 | 9.51 | 229,069 |
| 12 Mar 25 |
9.75000 +0.45 |
9.75 | 9.50 | 9.75 | 1,000 |
| 11 Mar 25 |
9.30000 -0.45 |
9.85 | 9.30 | 9.75 | 22,603 |
| 10 Mar 25 |
9.75000 +0.00 |
10.00 | 9.75 | 9.75 | 250 |
| 07 Mar 25 |
9.75000 +0.00 |
9.75 | 9.54 | 9.75 | 773 |
| 06 Mar 25 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 05 Mar 25 |
9.75000 -0.50 |
9.75 | 9.63 | 9.75 | 58,368 |
| 04 Mar 25 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 4,000 |
| 03 Mar 25 |
10.25000 +0.00 |
10.48 | 9.70 | 10.25 | 15,603 |
| 28 Feb 25 |
10.25000 +0.00 |
10.48 | 9.70 | 10.25 | 15,603 |
| 27 Feb 25 |
10.25000 +0.25 |
10.51 | 10.11 | 10.25 | 100,000 |
| 26 Feb 25 |
10.00000 +0.00 |
10.17 | 10.00 | 10.00 | 35,486 |
| 25 Feb 25 |
10.00000 -0.75 |
10.50 | 9.50 | 10.50 | 143,044 |
| 24 Feb 25 |
10.75000 -0.25 |
11.50 | 10.22 | 11.00 | 4,115 |
| 21 Feb 25 |
11.00000 -0.50 |
11.00 | 10.50 | 11.00 | 15,326 |
| 20 Feb 25 |
11.50000 +0.00 |
11.50 | 11.22 | 11.50 | 8,193 |
| 19 Feb 25 |
11.50000 -0.50 |
11.50 | 11.22 | 11.50 | 8,193 |
| 18 Feb 25 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 6,157 |
| 17 Feb 25 |
12.00000 +0.00 |
12.15 | 11.50 | 12.00 | 4,246 |
| 14 Feb 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 180 |
| 13 Feb 25 |
12.00000 +0.00 |
12.80 | 11.50 | 12.00 | 27,508 |
| 12 Feb 25 |
12.00000 +0.25 |
12.28 | 11.58 | 12.00 | 18,725 |
| 11 Feb 25 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 2,500 |
| 10 Feb 25 |
11.75000 +0.00 |
11.89 | 11.75 | 11.75 | 8 |
| 07 Feb 25 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 41,646 |
| 06 Feb 25 |
11.75000 +0.00 |
11.89 | 11.73 | 11.75 | 427 |
| 05 Feb 25 |
11.75000 -0.75 |
13.00 | 11.50 | 12.25 | 128,806 |
| 04 Feb 25 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 12,777 |
| 03 Feb 25 |
12.50000 +0.50 |
13.00 | 11.53 | 12.00 | 13,480 |
| 31 Jan 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 4,987 |
| 30 Jan 25 |
12.00000 +0.00 |
12.00 | 11.30 | 12.00 | 8,582 |
| 29 Jan 25 |
12.00000 +0.00 |
12.00 | 11.30 | 12.00 | 8,582 |
| 28 Jan 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 5,642 |
| 27 Jan 25 |
12.00000 +0.00 |
12.09 | 11.52 | 12.00 | 24,302 |
| 24 Jan 25 |
12.00000 +0.00 |
12.00 | 11.56 | 12.00 | 10,000 |
| 23 Jan 25 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 5,195 |
| 22 Jan 25 |
12.00000 +0.00 |
12.26 | 11.56 | 12.00 | 34,832 |
| 21 Jan 25 |
12.00000 +0.00 |
12.48 | 12.00 | 12.00 | 16 |
| 20 Jan 25 |
12.00000 +0.00 |
12.26 | 11.77 | 12.00 | 4,900 |
| 17 Jan 25 |
12.00000 +0.50 |
12.50 | 11.25 | 11.50 | 40,932 |
| 16 Jan 25 |
11.50000 +0.00 |
11.51 | 11.50 | 11.50 | 100 |
| 15 Jan 25 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 10,000 |
| 14 Jan 25 |
11.50000 +0.00 |
11.50 | 11.01 | 11.50 | 14,200 |
| 13 Jan 25 |
11.50000 -0.25 |
11.90 | 11.40 | 11.75 | 87,767 |
| 10 Jan 25 |
11.75000 +0.00 |
12.50 | 11.66 | 11.75 | 5,991 |
| 09 Jan 25 |
11.75000 +0.50 |
12.38 | 11.75 | 11.75 | 21,600 |
| 08 Jan 25 |
11.25000 -0.75 |
11.65 | 11.25 | 11.65 | 20,600 |
| 07 Jan 25 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 06 Jan 25 |
12.00000 +0.25 |
12.50 | 12.00 | 12.00 | 510 |
| 03 Jan 25 |
11.75000 +0.00 |
12.47 | 11.75 | 11.75 | 1,400 |
| 02 Jan 25 |
11.75000 +0.00 |
12.47 | 11.75 | 11.75 | 80 |
| 31 Dec 24 |
11.75000 +0.00 |
12.50 | 11.32 | 11.75 | 20,150 |
| 30 Dec 24 |
11.75000 +0.25 |
12.50 | 11.00 | 11.50 | 20,172 |
| 27 Dec 24 |
11.50000 +0.00 |
11.50 | 11.32 | 11.50 | 5,054 |
| 24 Dec 24 |
11.50000 +0.00 |
12.47 | 11.13 | 11.50 | 106,019 |
| 23 Dec 24 |
11.50000 -0.25 |
12.47 | 11.13 | 11.75 | 106,019 |
| 20 Dec 24 |
11.75000 +0.00 |
11.75 | 11.66 | 11.75 | 1,159 |
| 19 Dec 24 |
11.75000 +0.00 |
12.38 | 11.75 | 11.75 | 4,038 |
| 18 Dec 24 |
11.75000 +0.00 |
12.38 | 11.75 | 11.75 | 4,038 |
| 17 Dec 24 |
11.75000 +0.25 |
12.50 | 11.75 | 11.75 | 30,000 |
| 16 Dec 24 |
11.50000 +0.00 |
11.50 | 11.15 | 11.50 | 15,100 |
| 13 Dec 24 |
11.50000 +0.00 |
11.88 | 11.15 | 11.50 | 14,142 |
| 12 Dec 24 |
11.50000 +0.50 |
12.00 | 11.32 | 11.32 | 33,812 |
| 11 Dec 24 |
11.00000 +0.00 |
11.00 | 10.72 | 11.00 | 50 |
| 10 Dec 24 |
11.00000 +0.25 |
11.49 | 10.76 | 11.00 | 13,061 |
| 09 Dec 24 |
10.75000 +0.00 |
10.99 | 10.62 | 10.75 | 60,900 |
| 06 Dec 24 |
10.75000 +0.00 |
10.92 | 10.61 | 10.75 | 110,033 |
| 05 Dec 24 |
10.75000 +0.00 |
10.99 | 10.61 | 10.75 | 50,122 |
| 04 Dec 24 |
10.75000 -1.50 |
12.28 | 10.40 | 12.00 | 839,484 |
| 03 Dec 24 |
12.25000 +0.00 |
12.30 | 12.05 | 12.25 | 16,280 |
| 02 Dec 24 |
12.25000 +0.00 |
12.25 | 12.06 | 12.25 | 24,355 |
| 29 Nov 24 |
12.25000 +0.00 |
12.30 | 12.02 | 12.25 | 141,125 |
| 28 Nov 24 |
12.25000 +0.00 |
12.25 | 12.01 | 12.25 | 11,873 |
| 27 Nov 24 |
12.25000 +0.00 |
12.40 | 12.01 | 12.25 | 23,506 |
| 26 Nov 24 |
12.25000 -0.25 |
12.68 | 12.16 | 12.50 | 51,452 |
| 25 Nov 24 |
12.50000 -0.25 |
13.00 | 12.23 | 12.75 | 159,321 |
| 22 Nov 24 |
12.75000 +0.75 |
13.00 | 12.21 | 12.21 | 364,427 |
| 21 Nov 24 |
12.00000 +0.50 |
12.00 | 11.36 | 11.50 | 33,321 |
| 20 Nov 24 |
11.50000 +0.25 |
11.99 | 11.50 | 11.75 | 136,980 |
| 19 Nov 24 |
11.25000 +1.25 |
11.70 | 10.17 | 10.17 | 289,080 |
| 18 Nov 24 |
10.00000 +1.25 |
10.75 | 9.55 | 9.55 | 137,425 |
| 15 Nov 24 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 89,025 |
| 14 Nov 24 |
8.75000 +0.00 |
8.75 | 8.62 | 8.75 | 7,822 |
| 13 Nov 24 |
8.75000 +0.00 |
8.75 | 8.62 | 8.75 | 43,599 |
| 12 Nov 24 |
8.75000 +0.00 |
8.75 | 8.74 | 8.75 | 1,900 |
| 11 Nov 24 |
8.75000 +0.13 |
8.75 | 8.56 | 8.63 | 131,288 |
| 08 Nov 24 |
8.62500 -0.88 |
9.19 | 8.00 | 9.19 | 520,125 |
| 07 Nov 24 |
9.50000 +0.00 |
9.50 | 9.20 | 9.50 | 49 |
| 06 Nov 24 |
9.50000 +0.00 |
9.50 | 9.20 | 9.50 | 49 |
| 05 Nov 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 500 |
| 04 Nov 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 44,954 |
| 01 Nov 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 3,776 |
| 31 Oct 24 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 7,700 |
| 30 Oct 24 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 6,172 |
| 29 Oct 24 |
9.25000 +0.00 |
9.35 | 9.01 | 9.25 | 2,652 |
| 28 Oct 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 28,470 |
| 25 Oct 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 200 |
| 24 Oct 24 |
9.25000 +0.00 |
9.25 | 9.18 | 9.25 | 284 |
| 23 Oct 24 |
9.25000 +0.00 |
9.25 | 9.18 | 9.25 | 284 |
| 22 Oct 24 |
9.25000 -0.25 |
10.50 | 9.25 | 9.50 | 129,200 |
| 21 Oct 24 |
9.50000 +0.00 |
9.85 | 9.50 | 9.50 | 1,339 |
| 18 Oct 24 |
9.50000 +0.25 |
10.00 | 9.40 | 9.40 | 56,002 |
| 17 Oct 24 |
9.25000 +0.00 |
9.40 | 9.18 | 9.25 | 55,571 |
| 16 Oct 24 |
9.25000 +0.00 |
9.40 | 9.18 | 9.25 | 28,591 |
| 15 Oct 24 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 142,808 |
| 14 Oct 24 |
9.25000 +0.00 |
9.48 | 9.18 | 9.25 | 21,565 |
| 11 Oct 24 |
9.25000 +0.00 |
9.50 | 9.16 | 9.25 | 53,348 |
| 10 Oct 24 |
9.25000 -0.65 |
9.50 | 9.25 | 9.25 | 51,580 |
| 09 Oct 24 |
9.90000 +0.90 |
9.90 | 8.72 | 9.25 | 310,218 |
| 08 Oct 24 |
9.00000 +0.00 |
9.40 | 8.37 | 9.00 | 19,778 |
| 07 Oct 24 |
9.00000 +0.00 |
9.00 | 8.27 | 9.00 | 50,000 |
| 04 Oct 24 |
9.00000 +0.00 |
9.00 | 8.58 | 9.00 | 945 |
| 03 Oct 24 |
9.00000 +0.00 |
9.00 | 8.58 | 9.00 | 5,238 |
| 02 Oct 24 |
9.00000 -0.25 |
9.00 | 8.65 | 8.75 | 20,000 |
| 01 Oct 24 |
9.25000 +0.00 |
9.40 | 9.25 | 9.25 | 10,601 |
| 30 Sep 24 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 83 |
| 27 Sep 24 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 6,730 |
| 26 Sep 24 |
9.25000 -0.25 |
9.25 | 9.00 | 9.25 | 20,000 |
| 25 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 11,000 |
| 24 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 2,246 |
| 23 Sep 24 |
9.50000 +0.00 |
9.50 | 9.05 | 9.50 | 45,525 |
| 20 Sep 24 |
9.50000 +0.00 |
9.69 | 9.05 | 9.50 | 20,732 |
| 19 Sep 24 |
9.50000 +0.00 |
9.65 | 9.05 | 9.50 | 20,427 |
| 18 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 250 |
| 17 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 250 |
| 16 Sep 24 |
9.50000 +0.00 |
9.90 | 9.50 | 9.50 | 8,832 |
| 13 Sep 24 |
9.50000 +0.00 |
9.69 | 9.50 | 9.50 | 2,534 |
| 12 Sep 24 |
9.50000 +0.00 |
9.69 | 9.50 | 9.50 | 2,534 |
| 11 Sep 24 |
9.50000 +0.00 |
9.69 | 9.02 | 9.50 | 11,258 |
| 10 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 945 |
| 09 Sep 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 37,443 |
| 06 Sep 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 37,443 |
| 05 Sep 24 |
9.50000 +0.25 |
9.50 | 9.34 | 9.50 | 21,900 |
| 04 Sep 24 |
9.25000 +0.00 |
9.90 | 9.25 | 9.25 | 2,990 |
| 03 Sep 24 |
9.25000 +0.00 |
9.76 | 8.73 | 9.25 | 30,384 |
| 02 Sep 24 |
9.25000 +0.00 |
9.25 | 8.72 | 9.25 | 11,953 |
| 30 Aug 24 |
9.25000 -0.25 |
9.70 | 8.66 | 9.50 | 7,862 |
| 29 Aug 24 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 30,886 |
| 28 Aug 24 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 200 |
| 27 Aug 24 |
9.50000 +0.00 |
10.00 | 9.26 | 9.50 | 208 |
| 23 Aug 24 |
9.50000 +0.00 |
9.50 | 9.36 | 9.50 | 16,626 |
| 22 Aug 24 |
9.50000 +0.00 |
9.50 | 9.37 | 9.50 | 25,600 |
| 21 Aug 24 |
9.50000 +0.00 |
9.92 | 9.50 | 9.50 | 25,000 |
| 20 Aug 24 |
9.50000 +0.00 |
9.79 | 9.50 | 9.50 | 8,407 |
| 19 Aug 24 |
9.50000 +0.00 |
9.80 | 9.20 | 9.50 | 30,100 |
| 16 Aug 24 |
9.50000 +0.00 |
9.98 | 9.00 | 9.50 | 90,405 |
| 15 Aug 24 |
9.50000 +0.00 |
9.88 | 9.24 | 9.50 | 94,833 |
| 14 Aug 24 |
9.50000 +2.38 |
10.00 | 8.36 | 8.50 | 806,346 |
| 13 Aug 24 |
7.12500 +0.00 |
7.13 | 6.96 | 7.13 | 4,831 |
| 12 Aug 24 |
7.12500 +0.00 |
7.20 | 7.03 | 7.13 | 6,000 |
| 09 Aug 24 |
7.12500 +0.00 |
7.50 | 7.13 | 7.13 | 412 |
| 08 Aug 24 |
7.12500 +0.00 |
7.65 | 7.01 | 7.13 | 35,424 |
| 07 Aug 24 |
7.12500 +0.00 |
7.50 | 7.13 | 7.13 | 10,000 |
| 06 Aug 24 |
7.12500 +0.38 |
7.49 | 7.13 | 7.13 | 50,000 |
| 05 Aug 24 |
6.75000 -0.25 |
6.75 | 6.60 | 6.75 | 7,533 |
| 02 Aug 24 |
7.00000 +0.00 |
7.00 | 6.78 | 7.00 | 300 |
| 01 Aug 24 |
7.00000 +0.00 |
7.16 | 6.78 | 7.00 | 6,629 |
| 31 Jul 24 |
7.00000 +0.00 |
7.15 | 7.00 | 7.00 | 15,000 |
| 30 Jul 24 |
7.00000 +0.00 |
7.16 | 6.81 | 7.00 | 57,250 |
| 29 Jul 24 |
7.00000 +0.00 |
7.16 | 6.81 | 7.00 | 7,178 |
| 26 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 182 |
| 25 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 182 |
| 24 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 182 |
| 23 Jul 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 800 |
| 22 Jul 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 2,085 |
| 19 Jul 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 200 |
| 18 Jul 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 2,786 |
| 17 Jul 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 2,786 |
| 16 Jul 24 |
7.00000 +0.00 |
7.00 | 6.81 | 7.00 | 12,525 |
| 15 Jul 24 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 7,147 |
| 12 Jul 24 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 530 |
| 11 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 121 |
| 10 Jul 24 |
7.00000 +0.00 |
7.20 | 6.75 | 7.00 | 102,408 |
| 09 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 45,124 |
| 08 Jul 24 |
7.00000 +0.00 |
7.18 | 6.75 | 7.00 | 102,471 |
| 05 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 311,349 |
| 04 Jul 24 |
7.00000 -0.13 |
7.00 | 6.75 | 7.00 | 1,025 |
| 03 Jul 24 |
7.12500 +0.00 |
7.47 | 7.13 | 7.13 | 2,533 |
| 02 Jul 24 |
7.12500 +0.00 |
7.13 | 6.76 | 7.13 | 13,459 |
| 01 Jul 24 |
7.12500 +0.00 |
7.13 | 6.76 | 7.13 | 13,459 |
| 28 Jun 24 |
7.12500 +0.00 |
7.47 | 6.75 | 7.13 | 48 |
| 27 Jun 24 |
7.12500 +0.00 |
7.48 | 6.76 | 7.13 | 187,327 |
| 26 Jun 24 |
7.12500 +0.00 |
7.48 | 7.13 | 7.13 | 55,804 |
| 25 Jun 24 |
7.12500 -0.13 |
7.48 | 6.76 | 7.25 | 32,320 |
| 24 Jun 24 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 23,768 |
| 21 Jun 24 |
7.25000 +0.00 |
7.50 | 7.02 | 7.25 | 319,803 |
| 20 Jun 24 |
7.25000 +0.00 |
7.50 | 7.02 | 7.25 | 319,803 |
| 19 Jun 24 |
7.25000 +0.80 |
7.50 | 7.02 | 7.02 | 319,886 |
| 18 Jun 24 |
6.45000 -0.43 |
6.45 | 6.45 | 6.45 | 3,644 |
| 17 Jun 24 |
6.87500 +0.00 |
7.18 | 6.51 | 6.88 | 184,119 |
| 14 Jun 24 |
6.87500 +0.00 |
7.18 | 6.51 | 6.88 | 184,119 |
| 13 Jun 24 |
6.87500 +0.00 |
6.97 | 6.60 | 6.88 | 19,668 |
| 12 Jun 24 |
6.87500 -0.13 |
6.97 | 6.60 | 6.97 | 19,668 |
| 11 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 5,714 |
| 10 Jun 24 |
7.00000 +0.00 |
7.13 | 6.58 | 7.00 | 84,426 |
| 07 Jun 24 |
7.00000 +0.00 |
7.13 | 7.00 | 7.00 | 110 |
| 06 Jun 24 |
7.00000 +0.00 |
7.15 | 7.00 | 7.00 | 167,811 |
| 05 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 1,900 |
| 04 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 17,030 |
| 03 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 17,030 |
| 31 May 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 8,000 |
| 30 May 24 |
7.00000 +0.00 |
7.17 | 6.76 | 7.00 | 48,083 |
| 29 May 24 |
7.00000 +0.00 |
7.17 | 6.76 | 7.00 | 48,083 |
| 28 May 24 |
7.00000 +0.00 |
7.20 | 6.86 | 7.00 | 87,430 |
| 24 May 24 |
7.00000 +0.00 |
7.19 | 7.00 | 7.00 | 8,205 |
| 23 May 24 |
7.00000 -0.25 |
7.75 | 7.00 | 7.50 | 330,537 |
| 22 May 24 |
7.25000 +0.13 |
7.25 | 6.75 | 7.13 | 659,679 |
| 21 May 24 |
7.12500 -0.25 |
7.29 | 7.00 | 7.29 | 95,732 |
| 20 May 24 |
7.37500 +0.00 |
7.38 | 7.26 | 7.38 | 0 |
| 17 May 24 |
7.37500 +0.00 |
7.38 | 7.26 | 7.38 | 75,002 |
| 16 May 24 |
7.37500 +0.07 |
7.38 | 7.26 | 7.30 | 75,002 |
| 15 May 24 |
7.30000 -0.07 |
7.32 | 7.05 | 7.32 | 50,002 |
| 14 May 24 |
7.37500 +0.00 |
7.48 | 7.38 | 7.38 | 24,503 |
| 13 May 24 |
7.37500 +0.00 |
7.38 | 7.26 | 7.38 | 12,820 |
| 10 May 24 |
7.37500 -0.25 |
7.50 | 7.25 | 7.50 | 65,696 |
| 09 May 24 |
7.62500 +0.00 |
7.63 | 7.51 | 7.63 | 46,540 |
| 08 May 24 |
7.62500 -0.50 |
8.00 | 7.51 | 8.00 | 71,843 |
| 07 May 24 |
8.12500 +0.00 |
8.18 | 8.00 | 8.13 | 4,652 |
| 03 May 24 |
8.12500 +0.00 |
8.18 | 8.13 | 8.13 | 4,829 |
| 02 May 24 |
8.12500 +0.00 |
8.19 | 8.00 | 8.13 | 34,193 |
| 01 May 24 |
8.12500 +0.00 |
8.13 | 8.07 | 8.13 | 31,500 |
| 30 Apr 24 |
8.12500 +0.00 |
8.50 | 8.06 | 8.13 | 66,115 |
| 29 Apr 24 |
8.12500 -0.50 |
8.50 | 8.06 | 8.50 | 66,115 |
| 26 Apr 24 |
8.62500 +0.00 |
8.63 | 8.50 | 8.63 | 6,800 |
| 25 Apr 24 |
8.62500 -0.13 |
8.63 | 8.50 | 8.63 | 6,800 |
| 24 Apr 24 |
8.75000 +0.00 |
8.75 | 8.64 | 8.75 | 366 |
| 23 Apr 24 |
8.75000 +0.00 |
8.95 | 8.50 | 8.75 | 4,640 |
| 22 Apr 24 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 36,746 |
| 19 Apr 24 |
8.75000 +0.00 |
8.75 | 8.35 | 8.75 | 52,401 |
| 18 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 56,574 |
| 17 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 56,574 |
| 16 Apr 24 |
8.75000 +0.00 |
8.84 | 8.52 | 8.75 | 17,300 |
| 15 Apr 24 |
8.75000 +0.00 |
8.75 | 8.53 | 8.75 | 7,427 |
| 12 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 775 |
| 11 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 4,250 |
| 10 Apr 24 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 6,947 |
| 09 Apr 24 |
8.75000 +0.00 |
8.75 | 8.51 | 8.75 | 55,056 |
| 08 Apr 24 |
8.75000 +0.00 |
8.99 | 8.52 | 8.75 | 16,068 |
| 05 Apr 24 |
8.75000 +0.13 |
8.97 | 8.26 | 8.63 | 31,207 |
| 04 Apr 24 |
8.62500 +0.00 |
8.74 | 8.26 | 8.63 | 65,407 |
| 03 Apr 24 |
8.62500 +0.25 |
8.64 | 8.20 | 8.25 | 77,824 |
| 02 Apr 24 |
8.37500 +0.27 |
8.42 | 8.10 | 8.38 | 24,056 |
| 28 Mar 24 |
8.10000 -0.55 |
8.29 | 8.10 | 8.29 | 46,865 |
| 27 Mar 24 |
8.65000 +0.40 |
8.65 | 8.01 | 8.25 | 26,767 |
| 26 Mar 24 |
8.25000 +0.13 |
8.48 | 8.08 | 8.13 | 1,014,646 |
| 25 Mar 24 |
8.12500 -0.13 |
8.48 | 8.05 | 8.25 | 131,638 |
| 22 Mar 24 |
8.25000 +0.00 |
8.25 | 8.15 | 8.25 | 2,000 |
| 21 Mar 24 |
8.25000 -0.13 |
8.26 | 8.25 | 8.25 | 41,540 |
| 20 Mar 24 |
8.37500 +0.13 |
8.50 | 8.27 | 8.27 | 189,996 |
| 19 Mar 24 |
8.25000 +0.00 |
8.50 | 8.13 | 8.25 | 78,896 |
| 18 Mar 24 |
8.25000 +1.00 |
8.40 | 7.50 | 7.50 | 196,423 |
| 15 Mar 24 |
7.25000 +0.00 |
7.49 | 7.14 | 7.25 | 331,278 |
| 14 Mar 24 |
7.25000 +0.00 |
7.25 | 7.01 | 7.25 | 34,749 |
| 13 Mar 24 |
7.25000 -1.25 |
7.65 | 6.35 | 7.65 | 969,648 |
| 12 Mar 24 |
8.50000 +0.00 |
8.50 | 8.40 | 8.50 | 4,700 |
| 11 Mar 24 |
8.50000 +0.00 |
8.75 | 8.35 | 8.50 | 145,097 |
| 08 Mar 24 |
8.50000 +0.25 |
8.75 | 8.35 | 8.35 | 145,097 |
| 07 Mar 24 |
8.25000 +0.00 |
8.48 | 8.01 | 8.25 | 34,006 |
| 06 Mar 24 |
8.25000 -0.38 |
8.25 | 8.25 | 8.25 | 34,006 |
| 05 Mar 24 |
8.62500 +0.00 |
8.64 | 8.50 | 8.63 | 5,247 |
| 04 Mar 24 |
8.62500 +0.00 |
8.65 | 8.50 | 8.63 | 8,549 |
| 01 Mar 24 |
8.62500 +0.00 |
8.63 | 8.50 | 8.63 | 271 |
| 29 Feb 24 |
8.62500 -0.13 |
8.75 | 8.50 | 8.75 | 26,804 |
| 28 Feb 24 |
8.75000 +0.00 |
8.79 | 8.60 | 8.75 | 138,235 |
| 27 Feb 24 |
8.75000 +0.00 |
8.79 | 8.60 | 8.75 | 138,235 |
| 26 Feb 24 |
8.75000 -0.50 |
9.00 | 8.56 | 9.00 | 142,054 |
| 23 Feb 24 |
9.25000 +0.00 |
9.25 | 9.14 | 9.25 | 5,000 |
| 22 Feb 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 6,458 |
| 21 Feb 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 11,288 |
| 20 Feb 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 11,288 |
| 19 Feb 24 |
9.25000 +0.00 |
9.48 | 9.00 | 9.25 | 205,727 |
| 16 Feb 24 |
9.25000 -1.00 |
10.30 | 9.01 | 10.25 | 341,113 |
| 15 Feb 24 |
10.25000 +0.00 |
10.25 | 10.01 | 10.25 | 22,019 |
| 14 Feb 24 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 31,055 |
| 13 Feb 24 |
10.25000 +0.00 |
10.25 | 10.02 | 10.25 | 400 |
| 12 Feb 24 |
10.25000 +0.00 |
10.40 | 10.00 | 10.25 | 15,950 |
| 09 Feb 24 |
10.25000 +0.00 |
10.63 | 10.00 | 10.25 | 123,436 |
| 08 Feb 24 |
10.25000 +0.00 |
10.49 | 10.00 | 10.25 | 59,554 |
| 07 Feb 24 |
10.25000 -0.25 |
10.45 | 10.10 | 10.45 | 58,280 |
| 06 Feb 24 |
10.50000 +0.00 |
10.50 | 10.38 | 10.50 | 6,000 |
| 05 Feb 24 |
10.50000 +0.00 |
10.78 | 10.00 | 10.50 | 63,355 |
| 02 Feb 24 |
10.50000 +0.00 |
10.79 | 10.38 | 10.50 | 550,611 |
| 01 Feb 24 |
10.50000 +0.00 |
10.50 | 10.30 | 10.50 | 129 |
| 31 Jan 24 |
10.50000 -0.70 |
11.20 | 10.50 | 10.50 | 4,517 |
| 30 Jan 24 |
11.20000 +0.95 |
11.20 | 10.35 | 10.35 | 113,530 |
| 29 Jan 24 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 33,353 |
| 26 Jan 24 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 306,219 |
| 25 Jan 24 |
10.25000 -2.25 |
12.00 | 10.25 | 12.00 | 214,114 |
| 24 Jan 24 |
12.50000 +0.00 |
12.50 | 12.02 | 12.50 | 2,500 |
| 23 Jan 24 |
12.50000 +0.00 |
12.50 | 12.02 | 12.50 | 2,500 |
| 22 Jan 24 |
12.50000 -0.25 |
12.50 | 12.06 | 12.50 | 7,515 |
| 19 Jan 24 |
12.75000 +0.25 |
12.90 | 12.00 | 12.50 | 1,407 |
| 18 Jan 24 |
12.50000 +0.00 |
12.55 | 11.80 | 12.50 | 3,459 |
| 17 Jan 24 |
12.50000 -0.25 |
12.50 | 12.10 | 12.50 | 26,804 |
| 16 Jan 24 |
12.75000 +0.00 |
12.75 | 12.56 | 12.75 | 119,522 |
| 15 Jan 24 |
12.75000 +0.00 |
12.99 | 12.60 | 12.75 | 20,638 |
| 12 Jan 24 |
12.75000 -0.25 |
12.99 | 12.60 | 12.99 | 20,638 |
| 11 Jan 24 |
13.00000 +0.00 |
13.00 | 12.72 | 13.00 | 13,900 |
| 10 Jan 24 |
13.00000 +0.00 |
13.00 | 12.72 | 13.00 | 2,168 |
| 09 Jan 24 |
13.00000 +0.00 |
13.05 | 12.72 | 13.00 | 9,139 |
| 08 Jan 24 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 1,475 |
| 05 Jan 24 |
13.00000 +0.25 |
13.15 | 13.00 | 13.00 | 50,000 |
| 04 Jan 24 |
12.75000 +0.00 |
12.75 | 12.06 | 12.75 | 4,090 |
| 03 Jan 24 |
12.75000 +0.25 |
13.30 | 12.06 | 12.50 | 12,535 |
| 02 Jan 24 |
12.50000 +0.00 |
12.90 | 12.01 | 12.50 | 11,071 |
| 29 Dec 23 |
12.50000 -0.50 |
13.00 | 12.10 | 13.00 | 38,403 |
| 28 Dec 23 |
13.00000 -1.60 |
13.14 | 13.00 | 13.14 | 24,064 |
| 27 Dec 23 |
14.60000 +1.10 |
14.60 | 12.65 | 13.50 | 56,769 |
| 22 Dec 23 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 8,508 |
| 21 Dec 23 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 8,508 |
| 20 Dec 23 |
13.50000 +0.00 |
13.50 | 13.01 | 13.50 | 4,840 |
| 19 Dec 23 |
13.50000 +0.25 |
13.50 | 13.12 | 13.25 | 62,800 |
| 18 Dec 23 |
13.25000 +0.00 |
13.44 | 13.25 | 13.25 | 260 |
| 15 Dec 23 |
13.25000 -0.75 |
13.48 | 13.01 | 13.25 | 33,023 |
| 14 Dec 23 |
14.00000 +0.00 |
14.00 | 13.53 | 14.00 | 10,000 |
| 13 Dec 23 |
14.00000 +0.00 |
14.04 | 13.52 | 14.00 | 26,147 |
| 12 Dec 23 |
14.00000 +0.00 |
14.05 | 13.50 | 14.00 | 9,500 |
| 11 Dec 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 3,450 |
| 08 Dec 23 |
14.00000 +0.00 |
14.00 | 13.51 | 14.00 | 16,300 |
| 07 Dec 23 |
14.00000 +0.00 |
14.00 | 13.51 | 14.00 | 42,837 |
| 06 Dec 23 |
14.00000 -0.50 |
14.30 | 13.51 | 14.30 | 90,316 |
| 05 Dec 23 |
14.50000 -0.75 |
14.65 | 14.06 | 14.65 | 121,500 |
| 04 Dec 23 |
15.25000 +0.00 |
15.47 | 14.53 | 15.25 | 7,160 |
| 01 Dec 23 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 9,000 |
| 30 Nov 23 |
15.25000 +0.00 |
15.47 | 14.50 | 15.25 | 10,032 |
| 29 Nov 23 |
15.25000 +0.00 |
15.47 | 15.25 | 15.25 | 61 |
| 28 Nov 23 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 27 Nov 23 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 10,010 |
| 24 Nov 23 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 874 |
| 23 Nov 23 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 22 Nov 23 |
15.25000 +0.00 |
16.00 | 14.84 | 15.25 | 20,050 |
| 21 Nov 23 |
15.25000 +0.00 |
15.25 | 14.00 | 15.25 | 70,900 |
| 20 Nov 23 |
15.25000 -0.25 |
16.00 | 14.00 | 15.50 | 91,542 |
| 17 Nov 23 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 2,777 |
| 16 Nov 23 |
15.50000 +1.00 |
16.00 | 15.16 | 15.16 | 62,315 |
| 15 Nov 23 |
14.50000 +0.00 |
15.00 | 14.50 | 14.50 | 3,303 |
| 14 Nov 23 |
14.50000 +0.50 |
14.97 | 13.86 | 14.00 | 152,616 |
| 13 Nov 23 |
14.00000 +0.00 |
14.50 | 13.86 | 14.00 | 35,682 |
| 10 Nov 23 |
14.00000 +0.00 |
14.00 | 13.86 | 14.00 | 50 |
| 09 Nov 23 |
14.00000 +0.00 |
14.00 | 13.77 | 14.00 | 32,600 |
| 08 Nov 23 |
14.00000 +0.00 |
14.49 | 13.75 | 14.00 | 20,000 |
| 07 Nov 23 |
14.00000 +0.00 |
14.49 | 13.72 | 14.00 | 852 |
| 06 Nov 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 03 Nov 23 |
14.00000 +0.25 |
14.00 | 13.55 | 13.75 | 137,846 |
| 02 Nov 23 |
13.75000 +0.00 |
13.75 | 13.51 | 13.75 | 50,231 |
| 01 Nov 23 |
13.75000 +0.55 |
13.75 | 13.25 | 13.75 | 50,000 |
| 31 Oct 23 |
13.20000 -0.55 |
13.20 | 13.20 | 13.20 | 20 |
| 30 Oct 23 |
13.75000 +0.00 |
13.82 | 13.50 | 13.75 | 4,000 |
| 27 Oct 23 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 26 Oct 23 |
13.75000 -0.25 |
13.75 | 13.50 | 13.75 | 3,909 |
| 25 Oct 23 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 17,206 |
| 24 Oct 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 23 Oct 23 |
14.00000 -0.25 |
15.00 | 13.57 | 14.25 | 13,623 |
| 20 Oct 23 |
14.25000 +0.00 |
14.67 | 14.25 | 14.25 | 897 |
| 19 Oct 23 |
14.25000 +0.00 |
14.67 | 14.25 | 14.25 | 340 |
| 18 Oct 23 |
14.25000 -0.25 |
14.40 | 13.30 | 14.40 | 123,352 |
| 17 Oct 23 |
14.50000 -1.00 |
15.70 | 14.00 | 15.50 | 23,585 |
| 16 Oct 23 |
15.50000 -0.75 |
16.01 | 15.00 | 16.01 | 2,411 |
| 13 Oct 23 |
16.25000 -1.00 |
16.50 | 16.00 | 16.50 | 12,382 |
| 12 Oct 23 |
17.25000 -0.25 |
17.50 | 16.25 | 17.50 | 15,067 |
| 11 Oct 23 |
17.50000 +0.00 |
17.50 | 17.02 | 17.50 | 100 |
| 10 Oct 23 |
17.50000 +0.00 |
17.50 | 17.01 | 17.50 | 335 |
| 09 Oct 23 |
17.50000 +0.00 |
18.00 | 17.01 | 17.50 | 261 |
| 06 Oct 23 |
17.50000 +0.25 |
17.50 | 17.01 | 17.25 | 70,693 |
| 05 Oct 23 |
17.25000 +0.00 |
17.42 | 17.00 | 17.25 | 4,056 |
| 04 Oct 23 |
17.25000 -1.25 |
18.00 | 17.00 | 18.00 | 31,931 |
| 03 Oct 23 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 53 |
| 02 Oct 23 |
18.50000 -0.50 |
19.50 | 18.00 | 19.00 | 17,081 |
| 29 Sep 23 |
19.00000 -0.40 |
19.00 | 18.20 | 19.00 | 38,468 |
| 28 Sep 23 |
19.40000 +0.00 |
19.40 | 19.40 | 19.40 | 0 |
| 27 Sep 23 |
19.40000 +0.00 |
19.40 | 18.88 | 19.40 | 3,518 |
| 26 Sep 23 |
19.40000 +0.00 |
19.40 | 19.40 | 19.40 | 0 |
| 25 Sep 23 |
19.40000 +0.00 |
19.40 | 18.82 | 19.40 | 9 |
| 22 Sep 23 |
19.40000 +0.00 |
20.40 | 18.78 | 19.40 | 8,936 |
| 21 Sep 23 |
19.40000 +0.00 |
19.40 | 18.72 | 19.40 | 652 |
| 20 Sep 23 |
19.40000 +0.00 |
20.36 | 18.55 | 19.40 | 37,545 |
| 19 Sep 23 |
19.40000 +0.20 |
20.40 | 19.40 | 19.40 | 50,010 |
| 18 Sep 23 |
19.20000 -0.20 |
19.44 | 18.43 | 19.20 | 2,872 |
| 15 Sep 23 |
19.40000 +0.00 |
19.40 | 18.44 | 19.40 | 19,500 |
| 14 Sep 23 |
19.40000 +0.00 |
19.40 | 18.65 | 19.40 | 30 |
| 13 Sep 23 |
19.40000 +0.00 |
19.40 | 18.40 | 19.40 | 3,546 |
| 12 Sep 23 |
19.40000 +0.00 |
20.09 | 18.65 | 19.40 | 5,231 |
| 11 Sep 23 |
19.40000 -0.60 |
20.40 | 19.00 | 20.00 | 14,175 |
| 08 Sep 23 |
20.00000 +0.00 |
20.00 | 19.20 | 20.00 | 8,338 |
| 07 Sep 23 |
20.00000 +0.00 |
21.00 | 19.25 | 20.00 | 1,223 |
| 06 Sep 23 |
20.00000 -0.30 |
21.00 | 19.20 | 20.30 | 91,624 |
| 05 Sep 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 04 Sep 23 |
20.30000 +0.00 |
20.30 | 19.08 | 20.30 | 15,101 |
| 01 Sep 23 |
20.30000 +0.00 |
20.30 | 19.74 | 20.30 | 3,000 |
| 31 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 30 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 250 |
| 29 Aug 23 |
20.30000 +0.00 |
20.30 | 19.77 | 20.30 | 8,500 |
| 25 Aug 23 |
20.30000 +0.00 |
21.00 | 19.77 | 20.30 | 76 |
| 24 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 23 Aug 23 |
20.30000 +0.00 |
21.00 | 19.77 | 20.30 | 1,014 |
| 22 Aug 23 |
20.30000 +0.00 |
20.30 | 19.74 | 20.30 | 332 |
| 21 Aug 23 |
20.30000 +0.00 |
20.30 | 19.74 | 20.30 | 4 |
| 18 Aug 23 |
20.30000 +0.00 |
20.30 | 19.60 | 20.30 | 20,504 |
| 17 Aug 23 |
20.30000 +0.00 |
20.30 | 20.20 | 20.30 | 7,425 |
| 16 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 15 Aug 23 |
20.30000 +0.00 |
20.30 | 20.23 | 20.30 | 247 |
| 14 Aug 23 |
20.30000 +0.00 |
20.30 | 19.93 | 20.30 | 5,000 |
| 11 Aug 23 |
20.30000 +0.00 |
20.30 | 19.92 | 20.30 | 3,631 |
| 10 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 09 Aug 23 |
20.30000 +0.00 |
21.00 | 20.30 | 20.30 | 1,333 |
| 08 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 07 Aug 23 |
20.30000 +0.00 |
21.00 | 19.88 | 20.30 | 719 |
| 04 Aug 23 |
20.30000 +0.30 |
20.47 | 19.85 | 20.00 | 32,510 |
| 03 Aug 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 02 Aug 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 11,785 |
| 01 Aug 23 |
20.00000 +0.00 |
20.64 | 19.35 | 20.00 | 0 |
| 31 Jul 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 25,386 |
| 28 Jul 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,502 |
| 27 Jul 23 |
20.00000 +0.00 |
20.96 | 20.00 | 20.00 | 1 |
| 26 Jul 23 |
20.00000 +0.00 |
20.96 | 19.16 | 20.00 | 31,755 |
| 25 Jul 23 |
20.00000 +0.00 |
21.00 | 19.00 | 20.00 | 10,405 |
| 24 Jul 23 |
20.00000 +0.00 |
20.00 | 19.11 | 20.00 | 8,829 |
| 21 Jul 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 20 Jul 23 |
20.00000 +0.00 |
20.74 | 19.06 | 20.00 | 34,650 |
| 19 Jul 23 |
20.00000 +0.00 |
20.34 | 19.27 | 20.00 | 21,000 |
| 18 Jul 23 |
20.00000 +1.25 |
20.44 | 19.04 | 20.00 | 13,042 |
| 17 Jul 23 |
18.75000 +0.00 |
19.24 | 18.75 | 18.75 | 15,588 |
| 14 Jul 23 |
18.75000 -0.25 |
19.32 | 18.00 | 19.00 | 37,480 |
| 13 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 12 Jul 23 |
19.00000 +0.00 |
19.94 | 18.61 | 19.00 | 10,761 |
| 11 Jul 23 |
19.00000 +0.00 |
20.00 | 19.00 | 19.00 | 25,029 |
| 10 Jul 23 |
19.00000 +0.00 |
19.00 | 18.55 | 19.00 | 17,077 |
| 07 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 06 Jul 23 |
19.00000 +0.00 |
19.44 | 18.00 | 19.00 | 15,819 |
| 05 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 04 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 03 Jul 23 |
19.00000 +0.00 |
19.00 | 18.00 | 19.00 | 10 |
| 30 Jun 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 29 Jun 23 |
19.00000 +0.00 |
19.00 | 18.58 | 19.00 | 2,000 |
| 28 Jun 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 27 Jun 23 |
19.00000 +0.00 |
20.00 | 18.35 | 19.00 | 28,705 |
| 26 Jun 23 |
19.00000 +0.00 |
19.00 | 18.40 | 19.00 | 5,000 |
| 23 Jun 23 |
19.00000 +0.00 |
19.00 | 18.40 | 19.00 | 247 |
| 22 Jun 23 |
19.00000 +0.00 |
19.00 | 18.35 | 19.00 | 912 |
| 21 Jun 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 20 Jun 23 |
19.00000 +0.50 |
19.00 | 18.98 | 18.98 | 19,000 |
| 19 Jun 23 |
18.50000 +0.00 |
18.94 | 18.16 | 18.50 | 8,905 |
| 16 Jun 23 |
18.50000 -0.50 |
20.00 | 18.04 | 19.00 | 17,923 |
| 15 Jun 23 |
19.00000 +0.00 |
19.00 | 18.00 | 19.00 | 37,011 |
| 14 Jun 23 |
19.00000 +0.75 |
19.20 | 18.25 | 19.00 | 1,600 |
| 13 Jun 23 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 6,600 |
| 12 Jun 23 |
18.25000 +0.00 |
19.00 | 18.25 | 18.25 | 15,371 |
| 09 Jun 23 |
18.25000 +0.00 |
18.25 | 17.89 | 18.25 | 3,595 |
| 08 Jun 23 |
18.25000 +0.00 |
18.25 | 17.50 | 18.25 | 720 |
| 07 Jun 23 |
18.25000 +0.00 |
18.25 | 17.53 | 18.25 | 1,743 |
| 06 Jun 23 |
18.25000 -0.50 |
18.25 | 17.00 | 18.25 | 12,000 |
| 05 Jun 23 |
18.75000 -0.75 |
20.00 | 18.75 | 19.50 | 16,785 |
| 02 Jun 23 |
19.50000 +0.00 |
20.00 | 19.00 | 19.50 | 8,575 |
| 01 Jun 23 |
19.50000 -0.50 |
19.50 | 19.08 | 19.50 | 1,302 |
| 31 May 23 |
20.00000 +0.50 |
21.00 | 19.08 | 19.50 | 12,212 |
| 30 May 23 |
19.50000 +0.00 |
20.00 | 19.50 | 19.50 | 26 |
| 26 May 23 |
19.50000 +1.00 |
19.50 | 18.23 | 18.50 | 115,000 |
| 25 May 23 |
18.50000 +0.50 |
19.00 | 18.16 | 18.16 | 63,342 |
| 24 May 23 |
18.00000 +0.50 |
19.00 | 17.00 | 17.50 | 32,164 |
| 23 May 23 |
17.50000 -2.25 |
18.92 | 16.34 | 18.92 | 408,848 |
| 22 May 23 |
19.75000 -0.25 |
19.90 | 18.60 | 19.90 | 134,519 |
| 19 May 23 |
20.00000 +0.20 |
21.00 | 20.00 | 20.00 | 163,753 |
| 18 May 23 |
19.80000 +0.00 |
20.60 | 19.00 | 19.80 | 5,973 |
| 17 May 23 |
19.80000 +0.00 |
20.00 | 19.80 | 19.80 | 1 |
| 16 May 23 |
19.80000 +0.00 |
20.30 | 19.80 | 19.80 | 8,409 |
| 15 May 23 |
19.80000 +0.30 |
20.00 | 19.80 | 19.80 | 73,802 |
| 12 May 23 |
19.50000 +0.75 |
20.00 | 18.74 | 18.75 | 272,500 |
| 11 May 23 |
18.75000 +0.00 |
19.00 | 18.53 | 18.75 | 14,460 |
| 10 May 23 |
18.75000 -0.50 |
21.00 | 18.00 | 20.50 | 176,400 |
| 09 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 3,192 |
| 05 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 15,080 |
| 04 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 46,690 |
| 03 May 23 |
19.25000 +0.00 |
19.25 | 19.01 | 19.25 | 24 |
| 02 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 225 |
| 28 Apr 23 |
19.25000 +0.00 |
19.50 | 19.00 | 19.25 | 5,048 |
| 27 Apr 23 |
19.25000 -0.25 |
19.50 | 19.25 | 19.50 | 4,610 |
| 26 Apr 23 |
19.50000 -1.00 |
20.00 | 19.00 | 20.00 | 37,759 |
| 25 Apr 23 |
20.50000 +0.00 |
20.59 | 19.75 | 20.50 | 10,100 |
| 24 Apr 23 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 21 Apr 23 |
20.50000 +0.00 |
20.50 | 20.00 | 20.50 | 27,370 |
| 20 Apr 23 |
20.50000 +0.00 |
20.88 | 20.00 | 20.50 | 11,807 |
| 19 Apr 23 |
20.50000 +0.00 |
21.00 | 20.02 | 20.50 | 666 |
| 18 Apr 23 |
20.50000 +0.00 |
21.00 | 20.00 | 20.50 | 10,923 |
| 17 Apr 23 |
20.50000 +0.00 |
20.50 | 20.00 | 20.50 | 828 |
| 14 Apr 23 |
20.50000 -0.50 |
20.89 | 20.01 | 20.89 | 39,934 |
| 13 Apr 23 |
21.00000 +0.00 |
21.00 | 20.39 | 21.00 | 1,676 |
| 12 Apr 23 |
21.00000 -0.50 |
21.20 | 20.38 | 21.20 | 9,600 |
| 11 Apr 23 |
21.50000 -1.50 |
24.00 | 21.00 | 23.00 | 145,738 |
| 06 Apr 23 |
23.00000 +0.00 |
24.00 | 22.00 | 23.00 | 17,631 |
| 05 Apr 23 |
23.00000 +0.60 |
24.00 | 21.44 | 22.40 | 55,117 |
| 04 Apr 23 |
22.40000 +0.00 |
22.44 | 21.56 | 22.40 | 6,938 |
| 03 Apr 23 |
22.40000 +1.15 |
22.68 | 19.20 | 21.30 | 47,569 |
| 31 Mar 23 |
21.25000 +0.00 |
21.95 | 20.90 | 21.25 | 1,241 |
| 30 Mar 23 |
21.25000 +0.75 |
21.25 | 20.51 | 20.51 | 65,686 |
| 29 Mar 23 |
20.50000 -1.00 |
21.00 | 20.10 | 21.00 | 35,397 |
| 28 Mar 23 |
21.50000 -0.25 |
21.50 | 21.06 | 21.50 | 5,079 |
| 27 Mar 23 |
21.75000 +0.00 |
21.75 | 21.35 | 21.75 | 18,700 |
| 24 Mar 23 |
21.75000 -0.75 |
21.75 | 21.27 | 21.75 | 15,888 |
| 23 Mar 23 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 22 Mar 23 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 21 Mar 23 |
22.50000 +1.00 |
22.70 | 21.60 | 21.60 | 93,239 |
| 20 Mar 23 |
21.50000 -1.00 |
22.27 | 21.25 | 22.27 | 112,687 |
| 17 Mar 23 |
22.50000 -0.50 |
23.34 | 22.03 | 23.00 | 4,632 |
| 16 Mar 23 |
23.00000 +0.25 |
23.00 | 22.84 | 22.84 | 56,300 |
| 15 Mar 23 |
22.75000 -1.50 |
25.00 | 22.23 | 24.00 | 30,318 |
| 14 Mar 23 |
24.25000 +0.00 |
24.94 | 23.06 | 24.25 | 27,663 |
| 13 Mar 23 |
24.25000 -0.25 |
24.49 | 23.50 | 24.00 | 5,996 |
| 10 Mar 23 |
24.50000 +1.50 |
25.00 | 22.02 | 24.00 | 684,197 |
| 09 Mar 23 |
23.00000 -1.50 |
24.00 | 22.18 | 24.00 | 11,597 |
| 08 Mar 23 |
24.50000 +0.00 |
24.50 | 24.10 | 24.50 | 6,469 |
| 07 Mar 23 |
24.50000 +0.00 |
24.50 | 23.22 | 24.50 | 6,575 |
| 06 Mar 23 |
24.50000 +0.00 |
24.50 | 24.26 | 24.50 | 1,080 |
| 03 Mar 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 919 |
| 02 Mar 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 5,699 |
| 01 Mar 23 |
24.50000 +0.00 |
25.00 | 24.00 | 24.50 | 5,746 |
| 28 Feb 23 |
24.50000 +0.00 |
24.65 | 24.50 | 24.50 | 12,130 |
| 27 Feb 23 |
24.50000 +0.00 |
25.00 | 24.06 | 24.50 | 1,337 |
| 24 Feb 23 |
24.50000 +0.00 |
26.90 | 24.50 | 24.50 | 700 |
| 23 Feb 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 4,102 |
| 22 Feb 23 |
24.50000 +0.00 |
24.65 | 24.50 | 24.50 | 95 |
| 21 Feb 23 |
24.50000 -0.75 |
25.34 | 24.00 | 25.25 | 6,091 |
| 20 Feb 23 |
25.25000 +0.00 |
25.40 | 25.00 | 25.25 | 13,290 |
| 17 Feb 23 |
25.25000 +0.00 |
25.50 | 25.00 | 25.25 | 6,994 |
| 16 Feb 23 |
25.25000 -1.75 |
27.50 | 25.00 | 27.00 | 23,425 |
| 15 Feb 23 |
27.00000 -1.25 |
28.00 | 26.00 | 27.50 | 15,035 |
| 14 Feb 23 |
28.25000 +0.00 |
29.00 | 27.50 | 28.25 | 40,116 |
| 13 Feb 23 |
28.25000 +0.00 |
29.00 | 28.25 | 28.25 | 33,966 |
| 10 Feb 23 |
28.25000 +1.50 |
28.98 | 26.00 | 26.75 | 100,165 |
| 09 Feb 23 |
26.75000 +0.25 |
27.00 | 26.01 | 26.50 | 102,193 |
| 08 Feb 23 |
26.50000 -0.50 |
28.38 | 26.00 | 27.00 | 197,236 |
| 07 Feb 23 |
27.00000 +3.50 |
27.96 | 24.00 | 24.50 | 169,087 |
| 06 Feb 23 |
23.50000 +0.00 |
25.00 | 22.75 | 23.50 | 7,663 |
| 03 Feb 23 |
23.50000 -0.25 |
23.50 | 22.14 | 23.00 | 79,594 |
| 02 Feb 23 |
23.75000 -0.25 |
23.75 | 23.11 | 23.75 | 7,653 |
| 01 Feb 23 |
24.00000 +1.00 |
24.00 | 24.00 | 24.00 | 0 |
| 31 Jan 23 |
23.00000 -1.00 |
24.90 | 23.00 | 24.00 | 139,523 |
| 30 Jan 23 |
24.00000 -0.50 |
24.33 | 23.04 | 24.33 | 4,972 |
| 27 Jan 23 |
24.50000 +0.00 |
24.60 | 24.00 | 24.50 | 20,000 |
| 26 Jan 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 2,890 |
| 25 Jan 23 |
24.50000 +0.00 |
24.50 | 24.06 | 24.50 | 9,225 |
| 24 Jan 23 |
24.50000 +0.00 |
24.67 | 24.50 | 24.50 | 10,000 |
| 23 Jan 23 |
24.50000 -0.75 |
26.50 | 24.00 | 25.25 | 38,526 |
| 20 Jan 23 |
25.25000 -0.25 |
25.25 | 24.56 | 25.25 | 17,091 |
| 19 Jan 23 |
25.50000 +0.00 |
25.50 | 25.50 | 25.50 | 0 |
| 18 Jan 23 |
25.50000 +0.00 |
27.00 | 24.52 | 25.50 | 8,959 |
| 17 Jan 23 |
25.50000 +0.50 |
26.00 | 24.33 | 25.00 | 15,949 |
| 16 Jan 23 |
25.00000 -0.50 |
25.96 | 24.23 | 25.50 | 52,111 |
| 13 Jan 23 |
25.50000 +1.00 |
25.50 | 24.12 | 24.50 | 13,390 |
| 12 Jan 23 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 0 |
| 11 Jan 23 |
24.50000 +0.00 |
24.90 | 24.05 | 24.50 | 33,678 |
| 10 Jan 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 2,788 |
| 09 Jan 23 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 2,886 |
| 06 Jan 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 1,302 |
| 05 Jan 23 |
24.50000 -0.25 |
24.50 | 24.01 | 24.50 | 30,820 |
| 04 Jan 23 |
24.75000 -0.25 |
25.00 | 24.11 | 25.00 | 8,705 |
| 03 Jan 23 |
25.00000 -0.50 |
25.00 | 23.33 | 25.00 | 62,938 |
| 30 Dec 22 |
25.50000 +0.00 |
25.50 | 25.02 | 25.50 | 23,416 |
| 29 Dec 22 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 2,100 |
| 28 Dec 22 |
25.50000 -0.50 |
25.50 | 25.00 | 25.50 | 7,275 |
| 23 Dec 22 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 0 |
| 22 Dec 22 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 411,840 |
| 21 Dec 22 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 1,421 |
| 20 Dec 22 |
26.00000 +0.00 |
26.00 | 24.25 | 26.00 | 12,804 |
| 19 Dec 22 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 14,000 |
| 16 Dec 22 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 5,986 |
| 15 Dec 22 |
26.00000 +0.00 |
27.00 | 25.11 | 26.00 | 12,207 |
| 14 Dec 22 |
26.00000 +0.00 |
26.00 | 24.00 | 26.00 | 28,788 |
| 13 Dec 22 |
26.00000 -1.00 |
27.00 | 25.50 | 27.00 | 41,336 |
| 12 Dec 22 |
27.00000 +0.50 |
27.00 | 26.00 | 26.50 | 19,173 |
| 09 Dec 22 |
26.50000 +1.00 |
27.00 | 26.00 | 26.00 | 33,830 |
| 08 Dec 22 |
25.50000 -1.00 |
26.33 | 25.50 | 26.33 | 200 |
| 07 Dec 22 |
26.50000 -2.75 |
29.50 | 25.30 | 29.00 | 240,784 |
| 06 Dec 22 |
29.25000 +0.00 |
30.00 | 28.53 | 29.25 | 5,034 |
| 05 Dec 22 |
29.25000 +0.00 |
29.25 | 28.55 | 29.25 | 37 |
| 02 Dec 22 |
29.25000 +0.25 |
29.25 | 28.50 | 29.00 | 24,350 |
| 01 Dec 22 |
29.00000 +0.00 |
29.00 | 28.18 | 29.00 | 313 |
| 30 Nov 22 |
29.00000 +0.00 |
29.40 | 28.50 | 29.00 | 5,000 |
| 29 Nov 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 28 Nov 22 |
29.00000 +0.00 |
29.00 | 28.17 | 29.00 | 35,650 |
| 25 Nov 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 24 Nov 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 23 Nov 22 |
29.00000 +0.00 |
30.00 | 28.90 | 29.00 | 2,889 |
| 22 Nov 22 |
29.00000 +1.00 |
29.00 | 28.50 | 28.50 | 10,000 |
| 21 Nov 22 |
28.00000 -0.50 |
28.90 | 27.16 | 28.50 | 40,657 |
| 18 Nov 22 |
28.50000 -0.50 |
29.25 | 27.00 | 29.00 | 42,754 |
| 17 Nov 22 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 100 |
| 16 Nov 22 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 94 |
| 15 Nov 22 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 25,185 |
| 14 Nov 22 |
29.00000 +0.00 |
30.00 | 29.00 | 29.00 | 8 |
| 11 Nov 22 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 2,546 |
| 10 Nov 22 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 2,403 |
| 09 Nov 22 |
29.00000 -2.50 |
29.00 | 28.04 | 29.00 | 13 |
| 14 Oct 22 |
31.50000 -0.50 |
31.89 | 30.27 | 31.89 | 35,902 |
| 13 Oct 22 |
32.00000 +0.50 |
32.44 | 31.00 | 31.50 | 11,086 |
| 12 Oct 22 |
31.50000 -2.00 |
33.00 | 31.50 | 33.00 | 3,169 |
| 11 Oct 22 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 9,423 |
| 10 Oct 22 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 2,240 |
| 07 Oct 22 |
33.50000 -0.50 |
33.50 | 33.00 | 33.50 | 2,240 |
| 06 Oct 22 |
34.00000 +0.00 |
35.00 | 34.00 | 34.00 | 5 |
| 05 Oct 22 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 0 |
| 04 Oct 22 |
34.00000 +0.00 |
34.85 | 33.00 | 34.00 | 13,121 |
| 03 Oct 22 |
34.00000 +0.50 |
35.00 | 33.98 | 33.98 | 85 |
| 30 Sep 22 |
33.50000 -0.50 |
33.50 | 33.10 | 33.50 | 2,300 |
| 29 Sep 22 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 6,500 |
| 28 Sep 22 |
34.50000 -3.00 |
37.00 | 34.50 | 37.00 | 8,312 |
| 27 Sep 22 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 0 |
| 26 Sep 22 |
37.50000 -0.50 |
38.84 | 37.00 | 38.00 | 4,864 |
| 23 Sep 22 |
38.00000 +0.00 |
38.00 | 37.00 | 38.00 | 330 |
| 22 Sep 22 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 0 |
| 21 Sep 22 |
38.00000 +0.50 |
38.84 | 37.00 | 37.50 | 302 |
| 20 Sep 22 |
37.50000 +0.00 |
37.50 | 37.00 | 37.50 | 2 |
| 16 Sep 22 |
37.50000 -1.50 |
38.00 | 37.00 | 38.00 | 32,645 |
| 15 Sep 22 |
39.00000 +0.00 |
39.00 | 38.04 | 39.00 | 238 |
| 14 Sep 22 |
39.00000 +0.00 |
39.00 | 38.00 | 39.00 | 3,942 |
| 13 Sep 22 |
39.00000 +0.00 |
39.00 | 38.04 | 39.00 | 907 |
| 12 Sep 22 |
39.00000 +0.00 |
39.00 | 38.00 | 39.00 | 2,700 |
| 09 Sep 22 |
39.00000 +0.00 |
40.00 | 38.04 | 39.00 | 112 |
| 08 Sep 22 |
39.00000 -1.00 |
39.85 | 39.00 | 39.85 | 12,562 |
| 07 Sep 22 |
40.00000 -1.50 |
43.00 | 39.00 | 42.00 | 43,979 |
| 06 Sep 22 |
41.50000 +3.00 |
41.80 | 38.00 | 38.50 | 38,462 |
| 05 Sep 22 |
38.50000 +0.00 |
38.98 | 38.00 | 38.50 | 532 |
| 02 Sep 22 |
38.50000 -1.50 |
41.00 | 38.15 | 40.00 | 41,547 |
| 01 Sep 22 |
40.00000 +4.50 |
40.74 | 38.38 | 38.38 | 74,770 |
| 31 Aug 22 |
35.50000 +0.00 |
36.24 | 34.38 | 35.50 | 10,095 |
| 30 Aug 22 |
35.50000 -0.60 |
37.00 | 34.36 | 35.50 | 5,403 |
| 26 Aug 22 |
36.10000 +0.85 |
36.10 | 36.10 | 36.10 | 1,200 |
| 25 Aug 22 |
35.25000 +0.00 |
35.25 | 35.00 | 35.25 | 16,000 |
| 24 Aug 22 |
35.25000 -2.75 |
36.19 | 35.25 | 36.19 | 10,500 |
| 23 Aug 22 |
38.00000 +1.00 |
38.00 | 38.00 | 38.00 | 1,878 |
| 22 Aug 22 |
37.00000 +0.00 |
37.00 | 36.19 | 37.00 | 7,075 |
| 19 Aug 22 |
37.00000 +0.00 |
37.67 | 36.06 | 37.00 | 63,889 |
| 18 Aug 22 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 2,069 |
| 17 Aug 22 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 26,098 |
| 16 Aug 22 |
37.00000 +0.00 |
38.00 | 36.00 | 37.00 | 11,313 |
| 15 Aug 22 |
37.00000 +0.00 |
38.00 | 36.00 | 37.00 | 58,589 |
| 12 Aug 22 |
37.00000 +5.40 |
37.00 | 34.00 | 34.00 | 53,010 |
| 11 Aug 22 |
31.60000 -0.90 |
34.41 | 31.60 | 32.50 | 45,666 |
| 10 Aug 22 |
32.50000 +0.00 |
33.70 | 32.50 | 32.50 | 296 |
| 09 Aug 22 |
32.50000 +0.00 |
33.80 | 31.99 | 32.50 | 6,154 |
| 08 Aug 22 |
32.50000 +0.00 |
33.70 | 31.67 | 32.50 | 14,937 |
| 05 Aug 22 |
32.50000 +0.00 |
34.00 | 31.67 | 32.50 | 10,030 |
| 04 Aug 22 |
32.50000 +0.50 |
32.50 | 31.00 | 32.50 | 68,251 |
| 03 Aug 22 |
32.00000 +0.00 |
33.00 | 32.00 | 32.00 | 15 |
| 02 Aug 22 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 0 |
| 01 Aug 22 |
32.00000 +0.00 |
32.00 | 31.00 | 32.00 | 1 |
| 29 Jul 22 |
32.00000 -0.50 |
33.55 | 31.40 | 32.50 | 62,820 |
| 28 Jul 22 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 0 |
| 27 Jul 22 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 0 |
| 26 Jul 22 |
32.50000 +0.00 |
34.00 | 32.50 | 32.50 | 500 |
| 25 Jul 22 |
32.50000 +0.00 |
33.80 | 31.70 | 32.50 | 25,500 |
| 22 Jul 22 |
32.50000 +1.50 |
32.65 | 31.81 | 31.81 | 76,489 |
| 21 Jul 22 |
31.00000 +0.50 |
35.00 | 30.02 | 32.50 | 125,001 |
| 20 Jul 22 |
30.50000 -1.50 |
30.98 | 30.00 | 30.98 | 55,379 |
| 19 Jul 22 |
32.00000 -1.00 |
32.00 | 31.35 | 32.00 | 5,000 |
| 18 Jul 22 |
33.00000 -0.50 |
35.00 | 32.00 | 33.50 | 8,060 |
| 15 Jul 22 |
33.50000 +1.00 |
35.00 | 31.60 | 33.50 | 419 |
| 14 Jul 22 |
32.50000 -1.00 |
35.00 | 32.50 | 33.50 | 5,179 |
| 13 Jul 22 |
33.50000 +0.00 |
35.00 | 32.24 | 33.50 | 1,376 |
| 12 Jul 22 |
33.50000 +0.00 |
35.00 | 32.30 | 33.50 | 106 |
| 11 Jul 22 |
33.50000 +0.00 |
35.00 | 32.29 | 33.50 | 420 |
| 08 Jul 22 |
33.50000 +0.00 |
33.50 | 32.12 | 33.50 | 5,893 |
| 07 Jul 22 |
33.50000 +0.00 |
35.00 | 32.60 | 33.50 | 538 |
| 06 Jul 22 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 0 |
| 05 Jul 22 |
33.50000 -0.50 |
35.00 | 32.00 | 34.00 | 7,507 |
| 04 Jul 22 |
34.00000 -1.50 |
35.25 | 34.00 | 35.25 | 10,381 |
| 01 Jul 22 |
35.50000 +0.00 |
35.50 | 35.00 | 35.50 | 4,022 |
| 30 Jun 22 |
35.50000 +0.00 |
35.60 | 35.15 | 35.50 | 5,380 |
| 29 Jun 22 |
35.50000 +0.00 |
36.00 | 35.15 | 35.50 | 35,000 |
| 28 Jun 22 |
35.50000 +0.00 |
35.60 | 35.14 | 35.50 | 2,500 |
| 27 Jun 22 |
35.50000 +0.00 |
35.66 | 35.00 | 35.50 | 10,510 |
| 24 Jun 22 |
35.50000 -1.00 |
36.00 | 35.00 | 36.00 | 13,097 |
| 23 Jun 22 |
36.50000 -1.00 |
38.00 | 36.00 | 37.50 | 7,585 |
| 22 Jun 22 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 0 |
| 21 Jun 22 |
37.50000 +0.00 |
37.50 | 36.50 | 37.50 | 830 |
| 20 Jun 22 |
37.50000 +0.00 |
37.50 | 36.21 | 37.50 | 425 |
| 17 Jun 22 |
37.50000 +0.00 |
37.50 | 36.06 | 37.50 | 1,400 |
| 16 Jun 22 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 0 |
| 15 Jun 22 |
37.50000 +0.00 |
37.75 | 36.06 | 37.50 | 17,015 |
| 14 Jun 22 |
37.50000 +0.00 |
37.50 | 36.50 | 37.50 | 695 |
| 13 Jun 22 |
37.50000 +0.00 |
37.50 | 36.25 | 37.50 | 10,000 |
| 10 Jun 22 |
37.50000 -0.50 |
39.00 | 36.00 | 38.00 | 34,033 |
| 09 Jun 22 |
38.00000 +0.00 |
38.34 | 36.00 | 38.00 | 5,760 |
| 08 Jun 22 |
38.00000 +0.00 |
38.44 | 36.25 | 38.00 | 6,355 |
| 07 Jun 22 |
38.00000 +0.00 |
38.00 | 36.25 | 38.00 | 34 |
| 06 Jun 22 |
38.00000 +0.00 |
38.00 | 36.28 | 38.00 | 17,985 |
| 01 Jun 22 |
38.00000 +0.00 |
38.80 | 37.10 | 38.00 | 5,041 |
| 31 May 22 |
38.00000 +0.00 |
38.00 | 37.10 | 38.00 | 300 |
| 30 May 22 |
38.00000 +0.00 |
38.00 | 36.06 | 38.00 | 55,000 |
| 27 May 22 |
38.00000 +0.00 |
39.92 | 37.06 | 38.00 | 11,141 |
| 26 May 22 |
38.00000 +0.50 |
40.00 | 36.00 | 37.50 | 20,299 |
| 25 May 22 |
37.50000 +0.00 |
38.44 | 36.85 | 37.50 | 4,244 |
| 24 May 22 |
37.50000 -3.90 |
40.50 | 36.85 | 40.50 | 61,848 |
| 23 May 22 |
41.40000 +2.90 |
42.00 | 40.00 | 40.00 | 63,810 |
| 20 May 22 |
38.50000 +0.00 |
39.00 | 37.26 | 38.50 | 36,500 |
| 19 May 22 |
38.50000 +0.00 |
38.50 | 38.50 | 38.50 | 0 |
| 18 May 22 |
38.50000 +0.00 |
38.50 | 38.50 | 38.50 | 0 |
| 17 May 22 |
38.50000 +0.00 |
38.70 | 34.00 | 38.50 | 12,000 |
| 16 May 22 |
38.50000 +0.00 |
39.67 | 38.50 | 38.50 | 100 |
| 13 May 22 |
38.50000 +0.00 |
39.67 | 37.19 | 38.50 | 18,084 |
| 12 May 22 |
38.50000 -0.50 |
38.50 | 37.19 | 38.50 | 3,112 |
| 11 May 22 |
39.00000 +0.00 |
39.67 | 38.12 | 39.00 | 19,527 |
| 10 May 22 |
39.00000 +0.50 |
39.67 | 37.50 | 39.00 | 12,784 |
| 09 May 22 |
38.50000 -2.00 |
39.67 | 38.00 | 39.67 | 22,000 |
| 06 May 22 |
40.50000 +0.00 |
40.88 | 39.63 | 40.50 | 1,213 |
| 05 May 22 |
40.50000 -0.50 |
41.11 | 39.00 | 41.00 | 56,410 |
| 04 May 22 |
41.00000 +0.00 |
41.89 | 40.65 | 41.00 | 26,537 |
| 03 May 22 |
41.00000 +1.50 |
41.89 | 39.00 | 40.00 | 24,979 |
| 29 Apr 22 |
39.50000 +0.00 |
39.76 | 39.50 | 39.50 | 21,005 |
| 28 Apr 22 |
39.50000 +2.00 |
41.00 | 39.25 | 39.25 | 42,994 |
| 27 Apr 22 |
37.50000 +0.00 |
37.50 | 35.85 | 37.50 | 20,313 |
| 26 Apr 22 |
37.50000 +0.00 |
38.48 | 36.50 | 37.50 | 15,075 |
| 25 Apr 22 |
37.50000 -0.50 |
40.00 | 35.75 | 38.00 | 6,331 |
| 22 Apr 22 |
38.00000 +0.00 |
38.90 | 36.44 | 38.00 | 49,862 |
| 21 Apr 22 |
38.00000 +2.00 |
39.24 | 36.68 | 36.68 | 41,000 |
| 20 Apr 22 |
36.00000 +0.00 |
36.66 | 35.90 | 36.00 | 20,665 |
| 19 Apr 22 |
36.00000 +2.00 |
36.00 | 33.00 | 34.00 | 114,621 |
| 14 Apr 22 |
34.00000 +0.00 |
34.00 | 33.44 | 34.00 | 26,719 |
| 13 Apr 22 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 17,771 |
| 12 Apr 22 |
34.00000 -1.50 |
35.00 | 32.50 | 35.00 | 178,578 |
| 11 Apr 22 |
35.50000 +0.00 |
35.50 | 35.00 | 35.50 | 15,823 |
| 08 Apr 22 |
35.50000 +0.00 |
35.54 | 35.00 | 35.50 | 9,013 |
| 07 Apr 22 |
35.50000 -2.00 |
39.00 | 33.60 | 37.50 | 54,546 |
| 06 Apr 22 |
37.50000 -0.50 |
37.70 | 36.07 | 37.70 | 19,733 |
| 05 Apr 22 |
38.00000 +0.00 |
38.00 | 36.50 | 38.00 | 47,119 |
| 04 Apr 22 |
38.00000 +0.00 |
38.04 | 37.15 | 38.00 | 54,895 |
| 01 Apr 22 |
38.00000 +0.00 |
38.10 | 37.02 | 38.00 | 8,444 |
| 31 Mar 22 |
38.00000 -1.00 |
39.55 | 37.00 | 39.00 | 82,462 |
| 30 Mar 22 |
39.00000 -2.50 |
40.00 | 38.01 | 40.00 | 70,805 |
| 29 Mar 22 |
41.50000 +1.14 |
41.84 | 39.00 | 41.50 | 49,443 |
| 28 Mar 22 |
40.35550 -1.14 |
40.36 | 40.30 | 40.36 | 11,512 |
| 25 Mar 22 |
41.50000 +0.00 |
41.98 | 40.41 | 41.50 | 36,900 |
| 24 Mar 22 |
41.50000 +0.00 |
42.50 | 40.30 | 41.50 | 27,154 |
| 23 Mar 22 |
41.50000 +0.50 |
42.00 | 40.30 | 41.50 | 61,028 |
| 22 Mar 22 |
41.00000 -1.00 |
41.00 | 40.00 | 41.00 | 5,978 |
| 21 Mar 22 |
42.00000 +0.50 |
42.00 | 42.00 | 42.00 | 574 |
| 18 Mar 22 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 5,361 |
| 17 Mar 22 |
41.50000 -1.50 |
42.00 | 41.28 | 42.00 | 31,424 |
| 16 Mar 22 |
43.00000 -0.50 |
43.00 | 43.00 | 43.00 | 16,000 |
| 15 Mar 22 |
43.50000 +0.00 |
44.20 | 42.28 | 43.50 | 34,268 |
| 14 Mar 22 |
43.50000 -1.00 |
44.94 | 42.00 | 43.50 | 198,088 |
| 11 Mar 22 |
44.50000 +2.00 |
45.00 | 40.55 | 42.50 | 73,622 |
| 10 Mar 22 |
42.50000 +0.00 |
43.25 | 41.00 | 42.50 | 57,246 |
| 09 Mar 22 |
42.50000 -1.00 |
45.00 | 41.00 | 43.50 | 44,613 |
| 08 Mar 22 |
43.50000 +0.50 |
44.50 | 42.20 | 43.00 | 24,227 |
| 07 Mar 22 |
43.00000 -1.00 |
45.00 | 41.84 | 43.50 | 12,888 |
| 04 Mar 22 |
44.00000 -0.04 |
45.85 | 43.06 | 44.50 | 17,728 |
| 03 Mar 22 |
44.04400 -1.93 |
44.04 | 44.00 | 44.04 | 1,508 |
| 02 Mar 22 |
45.97000 +1.47 |
45.97 | 45.97 | 45.97 | 211 |
| 01 Mar 22 |
44.50000 +0.50 |
45.90 | 44.04 | 44.04 | 10,064 |
| 28 Feb 22 |
44.00000 +0.50 |
45.00 | 43.08 | 43.50 | 71,213 |
| 25 Feb 22 |
43.50000 +0.50 |
43.98 | 43.04 | 43.04 | 3,793 |
| 24 Feb 22 |
43.00000 -4.00 |
46.00 | 42.44 | 46.00 | 73,438 |
| 23 Feb 22 |
47.00000 -0.50 |
47.88 | 46.44 | 47.50 | 18,926 |
| 22 Feb 22 |
47.50000 -0.50 |
47.60 | 47.00 | 47.60 | 17,500 |
| 21 Feb 22 |
48.00000 -1.00 |
49.00 | 47.00 | 49.00 | 117,253 |
| 18 Feb 22 |
49.00000 -2.50 |
51.01 | 49.00 | 51.01 | 42,871 |
| 17 Feb 22 |
51.50000 +0.00 |
51.98 | 51.00 | 51.50 | 18,160 |
| 16 Feb 22 |
51.50000 +2.50 |
53.50 | 50.96 | 50.96 | 124,048 |
| 15 Feb 22 |
49.00000 +0.50 |
49.80 | 48.17 | 48.17 | 31,000 |
| 14 Feb 22 |
48.50000 +1.50 |
49.90 | 48.00 | 49.50 | 47,226 |
| 11 Feb 22 |
47.00000 +0.00 |
48.25 | 46.56 | 48.00 | 160,000 |
| 10 Feb 22 |
47.00000 +0.00 |
47.25 | 46.50 | 47.00 | 61,645 |
| 09 Feb 22 |
47.00000 +0.00 |
47.00 | 46.00 | 46.55 | 32,449 |
| 08 Feb 22 |
47.00000 +1.50 |
48.70 | 45.60 | 47.50 | 58,923 |
| 07 Feb 22 |
45.50000 -2.65 |
49.00 | 45.10 | 48.50 | 56,414 |
| 04 Feb 22 |
48.15000 +0.15 |
48.15 | 48.09 | 48.15 | 4,319 |
| 03 Feb 22 |
48.00000 -1.00 |
48.00 | 48.00 | 48.00 | 2,442 |
| 02 Feb 22 |
49.00000 +0.00 |
49.00 | 46.46 | 48.55 | 25,088 |
| 01 Feb 22 |
49.00000 +0.00 |
51.00 | 47.00 | 47.00 | 8,928 |
| 31 Jan 22 |
49.00000 +0.85 |
49.60 | 48.04 | 49.00 | 43,840 |
| 28 Jan 22 |
48.15500 -0.85 |
48.15 | 48.13 | 48.15 | 1,881 |
| 27 Jan 22 |
49.00000 +0.00 |
49.98 | 48.01 | 49.00 | 105,910 |
| 26 Jan 22 |
49.00000 -2.00 |
50.00 | 48.10 | 50.00 | 34,329 |
| 25 Jan 22 |
51.00000 +0.35 |
51.24 | 50.00 | 50.06 | 14,314 |
| 24 Jan 22 |
50.65500 -0.85 |
50.65 | 49.94 | 50.65 | 9,875 |
| 21 Jan 22 |
51.50000 +0.00 |
53.00 | 50.00 | 50.00 | 34,648 |
| 20 Jan 22 |
51.50000 -6.50 |
59.00 | 50.00 | 52.15 | 222,427 |
| 19 Jan 22 |
58.00000 -0.50 |
59.16 | 57.35 | 59.16 | 3,886 |
| 18 Jan 22 |
58.50000 -1.00 |
60.60 | 57.00 | 58.90 | 29,726 |
| 17 Jan 22 |
59.50000 -0.70 |
62.00 | 57.00 | 60.00 | 34,860 |
| 14 Jan 22 |
60.20000 +0.20 |
61.84 | 58.76 | 60.00 | 28,275 |
| 13 Jan 22 |
60.00000 +0.00 |
60.20 | 57.00 | 60.00 | 51,727 |
| 12 Jan 22 |
60.00000 +1.00 |
60.84 | 58.20 | 58.20 | 45,191 |
| 11 Jan 22 |
59.00000 +1.00 |
59.00 | 57.20 | 58.00 | 40,998 |
| 10 Jan 22 |
58.00000 -1.00 |
60.00 | 57.00 | 57.06 | 36,733 |
| 07 Jan 22 |
59.00000 +0.00 |
59.74 | 56.00 | 57.40 | 55,624 |
| 06 Jan 22 |
59.00000 -1.00 |
62.00 | 57.00 | 58.90 | 29,293 |
| 05 Jan 22 |
60.00000 +0.00 |
61.40 | 58.40 | 61.40 | 33,971 |
| 04 Jan 22 |
60.00000 +0.00 |
61.44 | 58.00 | 59.06 | 17,772 |
| 31 Dec 21 |
60.00000 +2.34 |
61.00 | 58.00 | 58.50 | 19,810 |
| 30 Dec 21 |
57.66000 -0.84 |
57.66 | 57.00 | 57.66 | 4,470 |
| 29 Dec 21 |
58.50000 +3.50 |
60.00 | 55.81 | 55.81 | 46,427 |
| 24 Dec 21 |
55.00000 +0.00 |
55.00 | 55.00 | 55.00 | 0 |
| 23 Dec 21 |
55.00000 -0.50 |
57.00 | 53.00 | 55.50 | 22,200 |
| 22 Dec 21 |
55.50000 +0.00 |
56.40 | 54.40 | 55.50 | 14,194 |
| 21 Dec 21 |
55.50000 +0.00 |
56.08 | 54.33 | 55.50 | 25,000 |
| 20 Dec 21 |
55.50000 -1.50 |
58.00 | 54.79 | 57.00 | 16,566 |
| 17 Dec 21 |
57.00000 +0.00 |
58.20 | 56.26 | 57.00 | 22,175 |
| 16 Dec 21 |
57.00000 +0.00 |
57.20 | 56.04 | 57.00 | 4,005 |
| 15 Dec 21 |
57.00000 -1.00 |
58.00 | 56.22 | 58.00 | 13,159 |
| 14 Dec 21 |
58.00000 -1.00 |
60.00 | 57.00 | 59.00 | 22,663 |
| 13 Dec 21 |
59.00000 -2.00 |
61.90 | 57.56 | 61.00 | 42,809 |
| 10 Dec 21 |
61.00000 +0.00 |
61.95 | 60.38 | 61.00 | 16,253 |
| 09 Dec 21 |
61.00000 -1.00 |
63.00 | 60.00 | 62.00 | 55,933 |
| 08 Dec 21 |
62.00000 +3.00 |
63.84 | 58.24 | 59.00 | 124,762 |
| 07 Dec 21 |
59.00000 +8.60 |
60.00 | 50.70 | 51.00 | 261,338 |
| 06 Dec 21 |
50.40000 -0.60 |
51.15 | 48.00 | 51.00 | 39,649 |
| 03 Dec 21 |
51.00000 +0.00 |
51.20 | 50.00 | 51.00 | 113,464 |
| 02 Dec 21 |
51.00000 +3.00 |
51.40 | 50.25 | 51.00 | 11,193 |
| 01 Dec 21 |
48.00000 -4.00 |
53.00 | 48.00 | 52.00 | 98,196 |
| 30 Nov 21 |
52.00000 +0.00 |
54.00 | 52.00 | 53.00 | 16,045 |
| 29 Nov 21 |
52.00000 -1.50 |
54.00 | 52.00 | 53.50 | 43,465 |
| 26 Nov 21 |
53.50000 -0.38 |
55.00 | 52.00 | 53.50 | 96,139 |
| 25 Nov 21 |
53.88000 +0.38 |
54.55 | 53.88 | 53.88 | 7,893 |
| 24 Nov 21 |
53.50000 +0.50 |
57.00 | 52.50 | 53.00 | 40,316 |
| 23 Nov 21 |
53.00000 -0.60 |
57.00 | 52.10 | 56.00 | 50,128 |
| 22 Nov 21 |
53.60000 -3.40 |
58.00 | 53.60 | 57.00 | 102,965 |
| 19 Nov 21 |
57.00000 -2.50 |
60.00 | 55.50 | 59.50 | 36,294 |
| 18 Nov 21 |
59.50000 -3.00 |
62.00 | 58.61 | 62.00 | 87,406 |
| 17 Nov 21 |
62.50000 -3.10 |
64.40 | 60.00 | 64.40 | 164,011 |
| 16 Nov 21 |
65.60000 +1.60 |
67.00 | 63.00 | 64.00 | 69,224 |
| 15 Nov 21 |
64.00000 -5.00 |
68.00 | 62.00 | 68.00 | 233,222 |
| 12 Nov 21 |
69.00000 -0.50 |
69.50 | 68.00 | 69.50 | 25,021 |
| 11 Nov 21 |
69.50000 +0.00 |
70.00 | 69.00 | 69.50 | 11,168 |
| 10 Nov 21 |
69.50000 -0.50 |
70.00 | 69.00 | 70.00 | 48,226 |
| 09 Nov 21 |
70.00000 +0.10 |
70.50 | 69.00 | 70.00 | 19,712 |
| 08 Nov 21 |
69.90000 -0.10 |
69.90 | 68.40 | 69.90 | 2,259 |
| 05 Nov 21 |
70.00000 +0.00 |
70.74 | 69.00 | 70.00 | 18,271 |
| 04 Nov 21 |
70.00000 +0.00 |
71.00 | 68.40 | 70.00 | 50,557 |
| 03 Nov 21 |
70.00000 -1.50 |
70.50 | 69.15 | 70.50 | 40,520 |
| 02 Nov 21 |
71.50000 -1.50 |
74.00 | 70.00 | 73.00 | 22,700 |
| 01 Nov 21 |
73.00000 +2.00 |
74.00 | 72.00 | 72.50 | 64,221 |
| 29 Oct 21 |
71.00000 -0.50 |
72.00 | 70.00 | 71.50 | 35,291 |
| 28 Oct 21 |
71.50000 +0.00 |
71.62 | 71.10 | 71.50 | 39,883 |
| 27 Oct 21 |
71.50000 +0.00 |
73.74 | 71.05 | 71.50 | 55,915 |
| 26 Oct 21 |
71.50000 +0.00 |
71.89 | 70.80 | 71.50 | 30,036 |
| 25 Oct 21 |
71.50000 +0.00 |
72.22 | 70.65 | 71.50 | 27,611 |
| 22 Oct 21 |
71.50000 -1.50 |
74.00 | 70.45 | 73.00 | 101,701 |
| 21 Oct 21 |
73.00000 -1.00 |
75.00 | 67.00 | 71.50 | 302,351 |
| 20 Oct 21 |
74.00000 -10.50 |
85.00 | 71.00 | 84.50 | 113,565 |
| 19 Oct 21 |
84.50000 +0.00 |
86.60 | 83.15 | 84.50 | 33,748 |
| 18 Oct 21 |
84.50000 +0.00 |
92.00 | 83.00 | 92.00 | 260,497 |
| 15 Oct 21 |
84.50000 +6.50 |
86.00 | 80.00 | 80.00 | 135,761 |
| 14 Oct 21 |
78.00000 +0.00 |
79.19 | 77.45 | 78.00 | 18,726 |
| 13 Oct 21 |
78.00000 +0.50 |
80.00 | 75.60 | 77.50 | 29,275 |
| 12 Oct 21 |
77.50000 +2.40 |
80.00 | 75.00 | 77.50 | 50,435 |
| 11 Oct 21 |
75.10000 -2.40 |
75.10 | 75.00 | 75.10 | 26,682 |
| 08 Oct 21 |
77.50000 +1.90 |
79.14 | 75.65 | 77.50 | 1,907 |
| 07 Oct 21 |
75.60000 -1.90 |
77.10 | 75.60 | 77.10 | 7,172 |
| 06 Oct 21 |
77.50000 -1.00 |
80.00 | 75.00 | 78.50 | 22,337 |
| 05 Oct 21 |
78.50000 +0.00 |
79.34 | 77.00 | 78.50 | 1,874 |
| 04 Oct 21 |
78.50000 -0.50 |
78.80 | 77.00 | 78.80 | 18,000 |
| 01 Oct 21 |
79.00000 -1.00 |
81.00 | 78.00 | 80.00 | 4,903 |
| 30 Sep 21 |
80.00000 +0.00 |
81.00 | 79.25 | 80.00 | 16,117 |
| 29 Sep 21 |
80.00000 -0.50 |
82.00 | 79.21 | 80.50 | 9,881 |
| 28 Sep 21 |
80.50000 +0.00 |
82.00 | 78.00 | 80.50 | 44,973 |
| 27 Sep 21 |
80.50000 -1.00 |
82.00 | 79.75 | 81.50 | 8,265 |
| 24 Sep 21 |
81.50000 +0.00 |
82.00 | 81.50 | 81.50 | 39,162 |
| 23 Sep 21 |
81.50000 +1.50 |
82.00 | 80.00 | 80.00 | 49,810 |
| 22 Sep 21 |
80.00000 +6.00 |
80.51 | 76.00 | 77.50 | 225,282 |
| 21 Sep 21 |
74.00000 +0.00 |
76.00 | 72.00 | 74.00 | 9,545 |
| 20 Sep 21 |
74.00000 +0.00 |
76.00 | 73.00 | 75.00 | 42,836 |
| 17 Sep 21 |
74.00000 -2.48 |
77.00 | 73.55 | 75.50 | 24,084 |
| 16 Sep 21 |
76.48300 +0.98 |
76.48 | 76.48 | 76.48 | 9,087 |
| 15 Sep 21 |
75.50000 -1.50 |
78.00 | 75.00 | 76.00 | 44,438 |
| 14 Sep 21 |
77.00000 -1.00 |
78.00 | 77.00 | 78.00 | 8,130 |
| 13 Sep 21 |
78.00000 -2.70 |
83.00 | 78.00 | 80.70 | 34,613 |
| 10 Sep 21 |
80.70000 -0.30 |
81.00 | 78.50 | 80.70 | 125,840 |
| 09 Sep 21 |
81.00000 +0.30 |
81.40 | 81.00 | 81.00 | 7,347 |
| 08 Sep 21 |
80.70000 +2.54 |
83.00 | 78.15 | 80.50 | 38,776 |
| 07 Sep 21 |
78.15500 -0.85 |
78.15 | 78.15 | 78.15 | 26,047 |
| 06 Sep 21 |
79.00000 +2.00 |
79.50 | 77.25 | 77.25 | 105,641 |
| 03 Sep 21 |
77.00000 +1.50 |
77.96 | 75.15 | 75.50 | 19,425 |
| 02 Sep 21 |
75.50000 +0.50 |
76.00 | 74.90 | 75.00 | 66,624 |
| 01 Sep 21 |
75.00000 +0.00 |
75.00 | 74.06 | 75.00 | 5,679 |
| 31 Aug 21 |
75.00000 +0.00 |
77.00 | 74.00 | 75.00 | 11,562 |
| 27 Aug 21 |
75.00000 +0.00 |
76.00 | 74.06 | 75.00 | 4,150 |
| 26 Aug 21 |
75.00000 -0.50 |
75.10 | 75.00 | 75.10 | 8,390 |
| 25 Aug 21 |
75.50000 -0.50 |
76.00 | 75.00 | 76.00 | 35,792 |
| 24 Aug 21 |
76.00000 +0.00 |
76.10 | 75.20 | 76.00 | 23,430 |
| 23 Aug 21 |
76.00000 -1.00 |
77.40 | 74.00 | 76.50 | 34,370 |
| 20 Aug 21 |
77.00000 -1.00 |
78.50 | 77.00 | 78.00 | 24,347 |
| 19 Aug 21 |
78.00000 -1.00 |
79.00 | 77.00 | 78.00 | 12,314 |
| 18 Aug 21 |
79.00000 +0.50 |
79.00 | 77.56 | 78.50 | 35,463 |
| 17 Aug 21 |
78.50000 -1.50 |
81.00 | 77.00 | 81.00 | 60,883 |
| 16 Aug 21 |
80.00000 +0.50 |
80.76 | 79.00 | 79.50 | 113,794 |
| 13 Aug 21 |
79.50000 -0.50 |
81.00 | 79.50 | 79.50 | 50,159 |
| 12 Aug 21 |
80.00000 +1.50 |
81.00 | 78.55 | 78.55 | 52,848 |
| 11 Aug 21 |
78.50000 +3.50 |
80.00 | 75.90 | 75.90 | 39,960 |
| 10 Aug 21 |
75.00000 +0.50 |
77.00 | 73.00 | 74.50 | 289,141 |
| 09 Aug 21 |
74.50000 +2.50 |
75.00 | 72.00 | 72.00 | 118,069 |
| 06 Aug 21 |
72.00000 -1.00 |
73.00 | 66.60 | 69.00 | 152,797 |
| 05 Aug 21 |
73.00000 +4.50 |
75.00 | 67.57 | 68.50 | 405,310 |
| 04 Aug 21 |
68.50000 +0.50 |
69.78 | 67.09 | 68.50 | 24,308 |
| 03 Aug 21 |
68.00000 -1.50 |
70.25 | 67.55 | 69.50 | 64,687 |
| 02 Aug 21 |
69.50000 +0.00 |
70.70 | 69.06 | 69.50 | 49,730 |
| 30 Jul 21 |
69.50000 +0.00 |
70.00 | 68.90 | 69.50 | 5,677 |
| 29 Jul 21 |
69.50000 -1.41 |
70.70 | 68.75 | 69.50 | 6,107 |
| 28 Jul 21 |
70.91000 +1.41 |
70.95 | 70.91 | 70.91 | 11,111 |
| 27 Jul 21 |
69.50000 +0.50 |
71.00 | 67.00 | 69.00 | 78,681 |
| 26 Jul 21 |
69.00000 +0.50 |
71.00 | 66.80 | 68.50 | 36,685 |
| 23 Jul 21 |
68.50000 +0.50 |
71.00 | 66.00 | 68.00 | 13,488 |
| 22 Jul 21 |
68.00000 +1.45 |
68.90 | 66.10 | 68.00 | 12,840 |
| 21 Jul 21 |
66.55000 -1.45 |
66.55 | 66.45 | 66.55 | 21,760 |
| 20 Jul 21 |
68.00000 +0.00 |
69.80 | 66.20 | 68.00 | 14,734 |
| 19 Jul 21 |
68.00000 -4.00 |
73.00 | 66.50 | 72.00 | 94,305 |
| 16 Jul 21 |
72.00000 +0.00 |
72.75 | 71.60 | 72.00 | 36,831 |
| 15 Jul 21 |
72.00000 +0.00 |
72.45 | 71.50 | 72.00 | 22,244 |
| 14 Jul 21 |
72.00000 +0.00 |
72.45 | 71.50 | 72.00 | 2,559 |
| 13 Jul 21 |
72.00000 +3.50 |
72.85 | 69.00 | 69.00 | 54,164 |
| 12 Jul 21 |
68.50000 +0.50 |
69.00 | 68.50 | 68.50 | 30,083 |
| 09 Jul 21 |
68.00000 -2.50 |
71.00 | 66.00 | 70.50 | 193,930 |
| 08 Jul 21 |
70.50000 -3.00 |
75.60 | 70.00 | 73.50 | 46,468 |
| 07 Jul 21 |
73.50000 -1.00 |
74.00 | 73.00 | 74.00 | 41,366 |
| 06 Jul 21 |
74.50000 +0.00 |
74.50 | 72.00 | 74.50 | 101,074 |
| 05 Jul 21 |
74.50000 +0.00 |
75.00 | 74.00 | 74.50 | 16,537 |
| 02 Jul 21 |
74.50000 +0.00 |
75.00 | 74.00 | 74.50 | 17,174 |
| 01 Jul 21 |
74.50000 -3.50 |
77.00 | 73.50 | 76.50 | 50,116 |
| 30 Jun 21 |
78.00000 +1.50 |
78.00 | 75.15 | 76.50 | 28,130 |
| 29 Jun 21 |
76.50000 -2.00 |
80.00 | 75.00 | 78.50 | 21,565 |
| 28 Jun 21 |
78.50000 +0.00 |
78.80 | 77.00 | 78.50 | 23,633 |
| 25 Jun 21 |
78.50000 +0.00 |
78.80 | 74.40 | 78.50 | 5,480 |
| 24 Jun 21 |
78.50000 +0.00 |
78.84 | 77.00 | 78.50 | 12,741 |
| 23 Jun 21 |
78.50000 +0.00 |
79.25 | 77.00 | 78.50 | 774,733 |
| 22 Jun 21 |
78.50000 -5.50 |
84.10 | 78.00 | 84.00 | 83,484 |
| 21 Jun 21 |
84.00000 -1.50 |
86.00 | 83.00 | 85.50 | 15,348 |
| 18 Jun 21 |
85.50000 -1.50 |
88.00 | 85.26 | 87.00 | 16,886 |
| 17 Jun 21 |
87.00000 +1.63 |
87.60 | 85.39 | 86.50 | 130,916 |
| 16 Jun 21 |
85.37500 -1.13 |
85.38 | 85.35 | 85.38 | 7,836 |
| 15 Jun 21 |
86.50000 +2.00 |
88.00 | 85.35 | 85.35 | 21,727 |
| 14 Jun 21 |
84.50000 +0.50 |
85.40 | 83.00 | 84.00 | 260,530 |
| 11 Jun 21 |
84.00000 -2.00 |
88.00 | 83.00 | 86.00 | 99,803 |
| 10 Jun 21 |
86.00000 -3.00 |
90.00 | 83.50 | 89.00 | 81,637 |
| 09 Jun 21 |
89.00000 +0.00 |
91.00 | 87.00 | 89.00 | 16,854 |
| 08 Jun 21 |
89.00000 +0.40 |
94.20 | 87.00 | 89.50 | 53,208 |
| 07 Jun 21 |
88.60000 -0.90 |
88.60 | 88.10 | 88.60 | 10,130 |
| 04 Jun 21 |
89.50000 +1.40 |
90.00 | 87.00 | 88.50 | 8,470 |
| 03 Jun 21 |
88.10000 -0.40 |
88.10 | 88.10 | 88.10 | 1,567 |
| 02 Jun 21 |
88.50000 -0.50 |
90.00 | 87.00 | 88.50 | 13,572 |
| 01 Jun 21 |
89.00000 -1.00 |
91.00 | 87.00 | 89.00 | 145,683 |
| 28 May 21 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 8,888 |
| 27 May 21 |
89.00000 +0.00 |
92.00 | 88.00 | 89.00 | 39,163 |
| 26 May 21 |
89.00000 +3.00 |
90.84 | 85.90 | 86.00 | 132,449 |
| 25 May 21 |
86.00000 +2.00 |
87.00 | 83.96 | 84.50 | 29,296 |
| 24 May 21 |
84.00000 +0.00 |
84.50 | 83.00 | 84.00 | 55,249 |
| 21 May 21 |
84.00000 -1.00 |
86.00 | 83.36 | 85.00 | 53,145 |
| 20 May 21 |
85.00000 +1.00 |
86.20 | 80.00 | 85.00 | 58,065 |
| 19 May 21 |
84.00000 -3.50 |
90.00 | 83.45 | 89.00 | 81,055 |
| 18 May 21 |
87.50000 -1.00 |
88.20 | 87.00 | 88.20 | 60,958 |
| 17 May 21 |
88.50000 -1.00 |
90.00 | 87.00 | 89.50 | 16,428 |
| 14 May 21 |
89.50000 +0.00 |
89.80 | 89.10 | 89.50 | 6,517 |
| 13 May 21 |
89.50000 -3.50 |
93.00 | 89.20 | 93.00 | 82,324 |
| 12 May 21 |
93.00000 -0.50 |
94.00 | 92.05 | 93.50 | 20,377 |
| 11 May 21 |
93.50000 -5.00 |
98.29 | 93.00 | 98.29 | 56,805 |
| 10 May 21 |
98.50000 +0.50 |
99.00 | 97.00 | 98.00 | 30,633 |
| 07 May 21 |
98.00000 +2.50 |
98.70 | 94.10 | 95.50 | 107,602 |
| 06 May 21 |
95.50000 +0.00 |
96.50 | 94.00 | 95.50 | 16,992 |
| 05 May 21 |
95.50000 -1.50 |
97.00 | 95.00 | 96.00 | 2,469 |
| 04 May 21 |
97.00000 -0.10 |
99.00 | 94.00 | 97.00 | 85,135 |
| 30 Apr 21 |
97.10000 -6.90 |
105.00 | 97.10 | 102.50 | 74,682 |
| 29 Apr 21 |
104.00000 +2.00 |
105.00 | 98.80 | 102.00 | 57,378 |
| 28 Apr 21 |
102.00000 +5.00 |
104.70 | 95.00 | 97.00 | 198,204 |
| 27 Apr 21 |
97.00000 +4.00 |
100.00 | 91.00 | 93.00 | 193,074 |
| 26 Apr 21 |
93.00000 +10.00 |
93.40 | 86.60 | 91.00 | 266,452 |
| 23 Apr 21 |
83.00000 +0.00 |
84.10 | 82.20 | 83.00 | 29,428 |
| 22 Apr 21 |
83.00000 -0.50 |
84.22 | 82.00 | 83.50 | 38,884 |
| 21 Apr 21 |
83.50000 +0.00 |
85.00 | 82.00 | 83.50 | 88,906 |
| 20 Apr 21 |
83.50000 +4.00 |
85.00 | 78.00 | 80.00 | 75,515 |
| 19 Apr 21 |
79.50000 +0.00 |
81.00 | 78.00 | 79.50 | 55,941 |
| 16 Apr 21 |
79.50000 +6.00 |
85.00 | 73.00 | 73.50 | 231,902 |
| 15 Apr 21 |
73.50000 +0.00 |
74.00 | 72.06 | 73.50 | 72,767 |
| 14 Apr 21 |
73.50000 -0.50 |
75.00 | 72.00 | 74.00 | 3,015,167 |
| 13 Apr 21 |
74.00000 +0.00 |
74.70 | 73.20 | 74.00 | 60,377 |
| 12 Apr 21 |
74.00000 +3.50 |
75.00 | 70.98 | 70.98 | 290,358 |
| 09 Apr 21 |
70.50000 +2.50 |
71.00 | 67.00 | 68.00 | 441,059 |
| 08 Apr 21 |
68.00000 +0.00 |
68.00 | 67.50 | 68.00 | 707,047 |
| 07 Apr 21 |
68.00000 +0.00 |
69.00 | 67.36 | 68.00 | 144,563 |
| 06 Apr 21 |
68.00000 +0.00 |
68.10 | 67.31 | 68.00 | 163,849 |
| 01 Apr 21 |
68.00000 +1.00 |
70.00 | 65.00 | 68.00 | 180,209 |
| 31 Mar 21 |
67.00000 -2.50 |
72.00 | 67.00 | 69.50 | 256,814 |
| 30 Mar 21 |
69.50000 +1.50 |
70.00 | 67.00 | 68.00 | 167,100 |
| 29 Mar 21 |
68.00000 +3.00 |
69.40 | 66.28 | 66.28 | 190,331 |
| 26 Mar 21 |
65.00000 +1.50 |
69.50 | 63.40 | 63.50 | 406,537 |
| 25 Mar 21 |
63.50000 +1.00 |
65.00 | 62.00 | 62.50 | 799,222 |
| 24 Mar 21 |
62.50000 -1.50 |
67.00 | 55.55 | 66.00 | 1,691,160 |
| 23 Mar 21 |
64.00000 -41.50 |
110.00 | 64.00 | 107.50 | 879,387 |
| 22 Mar 21 |
105.50000 +1.50 |
110.00 | 105.00 | 108.50 | 25,967 |
| 19 Mar 21 |
104.00000 -7.00 |
111.00 | 101.08 | 111.00 | 128,218 |
| 18 Mar 21 |
111.00000 +1.50 |
115.00 | 108.00 | 108.50 | 89,545 |
| 17 Mar 21 |
109.50000 +3.50 |
110.61 | 105.11 | 106.00 | 85,972 |
| 16 Mar 21 |
106.00000 -2.00 |
109.00 | 104.00 | 108.00 | 92,186 |
| 15 Mar 21 |
108.00000 +17.00 |
109.00 | 92.10 | 94.00 | 426,957 |
| 12 Mar 21 |
91.00000 -1.00 |
92.00 | 91.00 | 92.00 | 419,024 |
| 11 Mar 21 |
92.00000 +0.00 |
92.90 | 91.30 | 92.00 | 25,707 |
| 10 Mar 21 |
92.00000 +5.50 |
93.00 | 87.79 | 87.79 | 271,337 |
| 09 Mar 21 |
86.50000 -1.50 |
90.00 | 85.00 | 88.00 | 32,147 |
| 08 Mar 21 |
88.00000 +0.00 |
88.00 | 86.04 | 88.00 | 21,976 |
| 05 Mar 21 |
88.00000 -2.50 |
91.00 | 86.26 | 90.50 | 39,969 |
| 04 Mar 21 |
90.50000 -0.50 |
92.00 | 89.00 | 91.00 | 31,783 |
| 03 Mar 21 |
91.00000 +0.50 |
92.00 | 90.00 | 90.50 | 102,667 |
| 02 Mar 21 |
90.50000 +0.00 |
92.00 | 90.00 | 91.50 | 151,681 |
| 01 Mar 21 |
90.50000 +0.50 |
91.92 | 86.50 | 88.00 | 713,329 |
| 26 Feb 21 |
90.00000 +2.00 |
90.00 | 86.00 | 88.00 | 70,743 |
| 25 Feb 21 |
88.00000 +0.00 |
89.14 | 86.20 | 88.00 | 23,549 |
| 24 Feb 21 |
88.00000 +0.00 |
89.20 | 86.00 | 88.00 | 9,213 |
| 23 Feb 21 |
88.00000 -1.00 |
90.00 | 86.00 | 89.00 | 35,669 |
| 22 Feb 21 |
89.00000 +0.00 |
90.00 | 86.00 | 89.00 | 100,439 |
| 19 Feb 21 |
89.00000 -1.50 |
91.00 | 88.00 | 90.50 | 92,228 |
| 18 Feb 21 |
90.50000 +0.00 |
91.00 | 90.10 | 90.50 | 44,050 |
| 17 Feb 21 |
90.50000 +0.00 |
90.88 | 90.10 | 90.50 | 10,221 |
| 16 Feb 21 |
90.50000 +0.00 |
91.00 | 90.00 | 90.50 | 60,465 |
| 15 Feb 21 |
90.50000 +0.00 |
91.00 | 90.00 | 90.50 | 15,129 |
| 12 Feb 21 |
90.50000 +0.50 |
90.80 | 88.00 | 89.00 | 236,108 |
| 11 Feb 21 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 56,839 |
| 10 Feb 21 |
89.00000 +0.00 |
91.00 | 88.00 | 89.00 | 23,275 |
| 09 Feb 21 |
89.00000 -2.00 |
92.00 | 85.60 | 91.00 | 108,810 |
| 08 Feb 21 |
91.00000 +0.00 |
91.40 | 90.02 | 91.00 | 17,234 |
| 05 Feb 21 |
91.00000 +0.50 |
92.00 | 89.60 | 90.50 | 176,943 |
| 04 Feb 21 |
90.50000 +1.30 |
92.00 | 89.25 | 90.50 | 259,198 |
| 03 Feb 21 |
89.20000 -1.30 |
92.00 | 89.20 | 90.50 | 14,671 |
| 02 Feb 21 |
90.50000 +4.00 |
91.93 | 85.00 | 86.50 | 215,411 |
| 01 Feb 21 |
86.50000 +3.00 |
87.00 | 82.00 | 83.50 | 74,097 |
| 29 Jan 21 |
83.50000 -0.50 |
85.00 | 81.00 | 84.00 | 15,789 |
| 28 Jan 21 |
84.00000 -2.50 |
88.00 | 83.00 | 85.50 | 56,305 |
| 27 Jan 21 |
86.50000 +2.00 |
88.00 | 83.07 | 84.50 | 77,106 |
| 26 Jan 21 |
84.50000 +3.70 |
86.00 | 80.65 | 82.50 | 168,138 |
| 25 Jan 21 |
80.80000 -5.70 |
88.00 | 80.80 | 86.50 | 204,563 |
| 22 Jan 21 |
86.50000 -3.00 |
90.00 | 84.00 | 89.50 | 124,739 |
| 21 Jan 21 |
89.50000 +0.00 |
90.00 | 88.00 | 89.50 | 44,219 |
| 20 Jan 21 |
89.50000 +0.00 |
90.76 | 88.70 | 89.50 | 63,584 |
| 19 Jan 21 |
89.50000 +0.00 |
90.40 | 88.70 | 89.50 | 25,402 |
| 18 Jan 21 |
89.50000 -1.50 |
92.00 | 88.50 | 89.50 | 102,013 |
| 15 Jan 21 |
91.00000 +2.00 |
91.00 | 88.00 | 89.00 | 123,879 |
| 14 Jan 21 |
89.00000 +0.00 |
91.10 | 88.00 | 90.50 | 110,094 |
| 13 Jan 21 |
89.00000 -3.00 |
92.00 | 87.00 | 92.00 | 183,269 |
| 12 Jan 21 |
92.00000 -3.40 |
94.96 | 90.85 | 94.00 | 106,783 |
| 11 Jan 21 |
95.40000 +1.40 |
95.40 | 93.00 | 94.00 | 63,758 |
| 08 Jan 21 |
94.00000 -2.50 |
96.48 | 92.23 | 96.48 | 151,235 |
| 07 Jan 21 |
96.50000 -3.00 |
98.30 | 95.00 | 98.30 | 116,749 |
| 06 Jan 21 |
99.50000 -3.00 |
103.94 | 98.20 | 102.50 | 176,385 |
| 05 Jan 21 |
102.50000 +0.00 |
103.79 | 101.03 | 102.50 | 18,575 |
| 04 Jan 21 |
102.50000 +1.40 |
103.94 | 101.00 | 102.50 | 26,222 |
| 31 Dec 20 |
101.10000 -1.40 |
101.10 | 101.10 | 101.10 | 1,682 |
| 30 Dec 20 |
102.50000 -3.00 |
105.50 | 101.08 | 105.50 | 94,199 |
| 29 Dec 20 |
105.50000 +3.00 |
107.00 | 101.15 | 102.50 | 56,271 |
| 24 Dec 20 |
102.50000 +1.75 |
107.00 | 100.10 | 101.75 | 86,953 |
| 23 Dec 20 |
100.75000 +5.25 |
102.41 | 95.00 | 95.50 | 60,406 |
| 22 Dec 20 |
95.50000 +2.00 |
96.00 | 92.25 | 93.50 | 66,469 |
| 21 Dec 20 |
93.50000 -3.50 |
97.00 | 90.00 | 97.00 | 78,778 |
| 18 Dec 20 |
97.00000 -0.50 |
98.94 | 96.03 | 97.50 | 92,492 |
| 17 Dec 20 |
97.50000 -0.50 |
97.90 | 95.00 | 95.00 | 54,032 |
| 16 Dec 20 |
98.00000 +5.00 |
98.00 | 92.15 | 93.00 | 319,860 |
| 15 Dec 20 |
93.00000 -2.00 |
94.90 | 90.00 | 94.50 | 516,760 |
| 14 Dec 20 |
95.00000 -5.00 |
99.00 | 93.17 | 99.00 | 162,419 |
| 11 Dec 20 |
100.00000 -3.50 |
102.00 | 97.37 | 102.00 | 63,138 |
| 10 Dec 20 |
103.50000 -2.00 |
106.00 | 101.00 | 105.50 | 32,199 |
| 09 Dec 20 |
105.50000 -5.00 |
110.70 | 104.33 | 110.50 | 43,551 |
| 08 Dec 20 |
110.50000 +3.00 |
111.00 | 109.00 | 109.50 | 344,661 |
| 07 Dec 20 |
107.50000 +1.50 |
110.00 | 104.35 | 106.00 | 82,313 |
| 04 Dec 20 |
106.00000 +3.00 |
108.00 | 102.20 | 103.00 | 107,005 |
| 03 Dec 20 |
103.00000 -7.00 |
110.00 | 96.00 | 110.00 | 386,506 |
| 02 Dec 20 |
110.00000 -7.00 |
119.40 | 104.00 | 119.00 | 325,057 |
| 01 Dec 20 |
117.00000 -1.50 |
119.00 | 116.00 | 118.50 | 25,367 |
| 30 Nov 20 |
118.50000 +1.00 |
121.91 | 117.00 | 119.75 | 51,538 |
| 27 Nov 20 |
117.50000 -5.50 |
123.40 | 117.50 | 123.25 | 75,553 |
| 26 Nov 20 |
123.00000 -0.50 |
125.00 | 122.00 | 123.50 | 84,754 |
| 25 Nov 20 |
123.50000 +5.00 |
127.00 | 118.00 | 118.50 | 179,250 |
| 24 Nov 20 |
118.50000 +1.00 |
120.00 | 117.03 | 117.50 | 120,055 |
| 23 Nov 20 |
117.50000 +4.00 |
120.00 | 114.00 | 114.00 | 133,249 |
| 20 Nov 20 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 71,364 |
| 19 Nov 20 |
113.50000 +9.50 |
114.00 | 104.00 | 104.50 | 117,830 |
| 18 Nov 20 |
104.00000 +1.50 |
104.30 | 102.90 | 103.50 | 46,205 |
| 17 Nov 20 |
102.50000 +0.00 |
104.84 | 102.36 | 102.50 | 19,278 |
| 16 Nov 20 |
102.50000 +2.00 |
105.00 | 99.17 | 100.50 | 53,225 |
| 13 Nov 20 |
100.50000 +1.00 |
103.00 | 98.67 | 99.50 | 386,339 |
| 12 Nov 20 |
99.50000 -1.50 |
103.00 | 98.60 | 101.00 | 14,412 |
| 11 Nov 20 |
101.00000 +1.50 |
103.54 | 98.24 | 99.50 | 104,707 |
| 10 Nov 20 |
99.50000 -8.00 |
108.00 | 98.00 | 106.00 | 171,462 |
| 09 Nov 20 |
107.50000 -2.00 |
110.00 | 105.00 | 109.50 | 168,143 |
| 06 Nov 20 |
109.50000 +0.00 |
109.80 | 108.71 | 109.50 | 41,174 |
| 05 Nov 20 |
109.50000 +0.00 |
111.00 | 108.62 | 109.50 | 57,763 |
| 04 Nov 20 |
109.50000 +3.50 |
111.96 | 106.25 | 106.25 | 104,069 |
| 03 Nov 20 |
106.00000 +6.00 |
109.00 | 102.00 | 104.50 | 83,238 |
| 02 Nov 20 |
100.00000 +0.00 |
101.84 | 98.08 | 100.00 | 45,438 |
| 30 Oct 20 |
100.00000 -1.50 |
102.00 | 98.00 | 101.50 | 30,990 |
| 29 Oct 20 |
101.50000 +2.30 |
103.50 | 96.44 | 98.00 | 52,243 |
| 28 Oct 20 |
99.20000 -5.80 |
106.30 | 99.20 | 105.00 | 64,052 |
| 27 Oct 20 |
105.00000 +0.00 |
106.40 | 103.86 | 105.00 | 23,196 |
| 26 Oct 20 |
105.00000 +0.00 |
106.80 | 103.00 | 105.00 | 41,002 |
| 23 Oct 20 |
105.00000 -1.50 |
111.50 | 103.00 | 106.50 | 118,754 |
| 22 Oct 20 |
106.50000 +9.50 |
108.00 | 98.20 | 98.50 | 380,194 |
| 21 Oct 20 |
97.00000 +2.00 |
98.00 | 94.00 | 95.00 | 63,481 |
| 20 Oct 20 |
95.00000 +0.00 |
96.96 | 94.00 | 95.00 | 69,004 |
| 19 Oct 20 |
95.00000 +6.00 |
98.00 | 90.00 | 90.50 | 409,369 |
| 16 Oct 20 |
89.00000 +0.00 |
91.00 | 88.00 | 90.50 | 19,317 |
| 15 Oct 20 |
89.00000 -4.50 |
94.00 | 88.00 | 93.50 | 45,147 |
| 14 Oct 20 |
93.50000 +0.00 |
93.54 | 92.03 | 93.50 | 13,775 |
| 13 Oct 20 |
93.50000 +0.00 |
94.75 | 93.20 | 93.50 | 23,827 |
| 12 Oct 20 |
93.50000 +0.00 |
95.00 | 92.00 | 93.50 | 21,316 |
| 09 Oct 20 |
93.50000 -0.50 |
94.55 | 92.43 | 94.00 | 36,964 |
| 08 Oct 20 |
94.00000 +2.00 |
97.00 | 92.86 | 93.50 | 43,337 |
| 07 Oct 20 |
92.00000 +1.00 |
95.00 | 91.00 | 93.50 | 35,999 |
| 06 Oct 20 |
91.00000 -4.00 |
95.00 | 91.00 | 93.00 | 10,671 |
| 05 Oct 20 |
95.00000 +3.35 |
95.00 | 91.02 | 92.00 | 120,862 |
| 02 Oct 20 |
91.65500 +0.65 |
91.65 | 91.40 | 91.65 | 9,025 |
| 01 Oct 20 |
91.00000 -6.00 |
97.00 | 91.00 | 94.00 | 179,420 |
| 30 Sep 20 |
97.00000 +10.50 |
97.00 | 86.80 | 86.80 | 244,365 |
| 29 Sep 20 |
86.50000 +3.00 |
87.00 | 83.00 | 85.00 | 82,665 |
| 28 Sep 20 |
83.50000 +0.50 |
83.80 | 81.84 | 83.00 | 47,588 |
| 25 Sep 20 |
83.00000 +1.16 |
83.35 | 81.84 | 83.00 | 27,900 |
| 24 Sep 20 |
81.84000 -1.16 |
81.84 | 81.84 | 81.84 | 44,949 |
| 23 Sep 20 |
83.00000 +2.00 |
83.40 | 81.84 | 83.00 | 105,589 |
| 22 Sep 20 |
81.00000 -6.00 |
83.40 | 81.00 | 83.00 | 27,570 |
| 21 Sep 20 |
87.00000 +3.50 |
87.00 | 81.00 | 84.50 | 114,870 |
| 18 Sep 20 |
83.50000 +0.00 |
84.94 | 82.66 | 83.50 | 117,862 |
| 17 Sep 20 |
83.50000 -0.50 |
85.00 | 82.36 | 84.00 | 22,742 |
| 16 Sep 20 |
84.00000 -0.06 |
85.96 | 82.00 | 84.00 | 19,028 |
| 15 Sep 20 |
84.05500 -0.94 |
86.44 | 84.06 | 85.00 | 17,313 |
| 14 Sep 20 |
85.00000 +1.00 |
87.00 | 83.00 | 84.00 | 28,791 |
| 11 Sep 20 |
84.00000 +0.00 |
85.40 | 82.40 | 84.00 | 28,471 |
| 10 Sep 20 |
84.00000 -2.50 |
88.00 | 82.00 | 86.50 | 111,521 |
| 09 Sep 20 |
86.50000 +6.50 |
87.90 | 82.00 | 82.00 | 83,380 |
| 08 Sep 20 |
80.00000 +0.00 |
82.00 | 78.20 | 80.00 | 70,299 |
| 07 Sep 20 |
80.00000 +2.50 |
82.00 | 76.60 | 77.50 | 62,339 |
| 04 Sep 20 |
77.50000 -3.00 |
80.00 | 74.04 | 80.00 | 86,215 |
| 03 Sep 20 |
80.50000 -4.50 |
85.00 | 79.00 | 85.00 | 109,385 |
| 02 Sep 20 |
85.00000 +0.00 |
85.98 | 83.21 | 85.00 | 53,408 |
| 01 Sep 20 |
85.00000 -6.00 |
92.00 | 84.20 | 91.00 | 164,718 |
| 28 Aug 20 |
91.00000 +2.50 |
92.00 | 89.11 | 89.11 | 298,837 |
| 27 Aug 20 |
88.50000 +0.50 |
91.00 | 87.54 | 88.00 | 161,868 |
| 26 Aug 20 |
88.00000 +5.00 |
91.00 | 82.22 | 83.00 | 333,559 |
| 25 Aug 20 |
83.00000 -2.00 |
86.44 | 82.17 | 86.00 | 322,548 |
| 24 Aug 20 |
85.00000 +16.00 |
87.00 | 71.96 | 71.96 | 1,155,671 |
| 21 Aug 20 |
69.00000 +0.00 |
69.90 | 68.06 | 69.00 | 26,710 |
| 20 Aug 20 |
69.00000 +0.50 |
69.80 | 67.00 | 68.50 | 59,432 |
| 19 Aug 20 |
68.50000 +0.00 |
69.84 | 68.00 | 68.50 | 21,015 |
| 18 Aug 20 |
68.50000 +3.50 |
70.00 | 65.00 | 66.00 | 67,337 |
| 17 Aug 20 |
65.00000 +1.50 |
66.44 | 63.00 | 63.50 | 79,061 |
| 14 Aug 20 |
63.50000 -0.50 |
66.00 | 62.67 | 63.00 | 54,041 |
| 13 Aug 20 |
64.00000 +1.00 |
66.20 | 62.66 | 63.00 | 53,266 |
| 12 Aug 20 |
63.00000 +0.00 |
64.00 | 62.56 | 63.00 | 103,546 |
| 11 Aug 20 |
63.00000 -2.90 |
65.00 | 62.16 | 65.00 | 79,767 |
| 10 Aug 20 |
65.90000 -0.10 |
65.90 | 62.00 | 65.90 | 12,712 |
| 07 Aug 20 |
66.00000 +0.00 |
66.30 | 62.60 | 66.30 | 39,787 |
| 06 Aug 20 |
66.00000 -1.50 |
67.94 | 66.00 | 67.50 | 25,520 |
| 05 Aug 20 |
67.50000 +0.00 |
67.99 | 67.06 | 67.50 | 38,182 |
| 04 Aug 20 |
67.50000 -0.50 |
68.10 | 67.50 | 68.10 | 5,321 |
| 03 Aug 20 |
68.00000 +0.00 |
68.94 | 68.00 | 68.50 | 23,004 |
| 31 Jul 20 |
68.00000 -0.50 |
68.94 | 68.00 | 68.50 | 4,231 |
| 30 Jul 20 |
68.50000 -2.50 |
71.44 | 68.02 | 71.00 | 62,192 |
| 29 Jul 20 |
71.00000 -1.00 |
71.75 | 70.16 | 71.00 | 18,247 |
| 28 Jul 20 |
72.00000 +1.00 |
72.00 | 71.75 | 71.75 | 1,249 |
| 27 Jul 20 |
71.00000 +0.75 |
71.80 | 70.00 | 71.00 | 25,590 |
| 24 Jul 20 |
70.25500 -0.75 |
70.25 | 70.25 | 70.25 | 5,068 |
| 23 Jul 20 |
71.00000 +0.00 |
71.80 | 70.16 | 71.00 | 35,978 |
| 22 Jul 20 |
71.00000 +0.00 |
71.90 | 70.21 | 71.00 | 30,087 |
| 21 Jul 20 |
71.00000 +0.00 |
71.90 | 70.00 | 71.00 | 52,509 |
| 20 Jul 20 |
71.00000 +0.45 |
72.00 | 70.00 | 71.00 | 26,863 |
| 17 Jul 20 |
70.55000 -0.45 |
70.55 | 70.52 | 70.55 | 11,831 |
| 16 Jul 20 |
71.00000 -2.00 |
72.60 | 71.00 | 72.00 | 22,500 |
| 15 Jul 20 |
73.00000 +1.00 |
74.00 | 71.00 | 73.00 | 40,745 |
| 14 Jul 20 |
72.00000 -1.00 |
74.00 | 69.20 | 73.00 | 14,105 |
| 13 Jul 20 |
73.00000 +2.00 |
74.00 | 72.00 | 72.00 | 131,611 |
| 10 Jul 20 |
71.00000 -1.00 |
72.00 | 70.36 | 71.00 | 22,029 |
| 09 Jul 20 |
72.00000 +2.34 |
72.00 | 67.00 | 70.50 | 27,761 |
| 08 Jul 20 |
69.66000 +0.18 |
69.66 | 69.00 | 69.66 | 23,827 |
| 07 Jul 20 |
69.48000 -1.02 |
69.48 | 69.00 | 69.48 | 14,500 |
| 06 Jul 20 |
70.50000 +0.50 |
71.40 | 68.50 | 70.00 | 35,027 |
| 03 Jul 20 |
70.00000 -4.00 |
73.00 | 68.66 | 70.00 | 22,590 |
| 02 Jul 20 |
74.00000 +4.00 |
74.00 | 68.40 | 70.50 | 21,828 |
| 01 Jul 20 |
70.00000 -0.50 |
70.00 | 67.00 | 70.00 | 12,927 |
| 30 Jun 20 |
70.50000 -0.50 |
72.80 | 69.20 | 69.50 | 20,098 |
| 29 Jun 20 |
71.00000 +0.00 |
72.80 | 68.00 | 71.00 | 75,651 |
| 26 Jun 20 |
71.00000 -0.50 |
73.00 | 69.20 | 71.50 | 25,865 |
| 25 Jun 20 |
71.50000 +4.50 |
71.50 | 67.25 | 68.50 | 84,644 |
| 24 Jun 20 |
67.00000 +2.00 |
70.00 | 65.00 | 65.00 | 349,198 |
| 23 Jun 20 |
65.00000 +1.50 |
65.00 | 62.27 | 63.50 | 28,288 |
| 22 Jun 20 |
63.50000 +0.50 |
64.94 | 62.75 | 63.00 | 35,424 |
| 19 Jun 20 |
63.00000 +0.00 |
66.00 | 62.70 | 63.00 | 15,296 |
| 18 Jun 20 |
63.00000 +1.00 |
65.20 | 62.50 | 63.00 | 13,613 |
| 17 Jun 20 |
62.00000 -1.00 |
66.00 | 62.00 | 63.00 | 25,488 |
| 16 Jun 20 |
63.00000 +3.00 |
65.00 | 60.00 | 61.50 | 167,904 |
| 15 Jun 20 |
60.00000 -4.00 |
66.00 | 59.50 | 65.50 | 145,438 |
| 12 Jun 20 |
64.00000 -5.00 |
67.15 | 64.00 | 67.15 | 93,663 |
| 11 Jun 20 |
69.00000 +0.00 |
71.00 | 67.32 | 69.00 | 36,311 |
| 10 Jun 20 |
69.00000 -0.50 |
71.00 | 67.00 | 69.50 | 34,507 |
| 09 Jun 20 |
69.50000 +1.50 |
70.95 | 67.92 | 68.50 | 54,790 |
| 08 Jun 20 |
68.00000 -0.40 |
68.75 | 67.85 | 68.00 | 67,978 |
| 05 Jun 20 |
68.40000 +0.40 |
69.00 | 66.00 | 68.00 | 95,306 |
| 04 Jun 20 |
68.00000 -1.00 |
69.48 | 66.00 | 69.00 | 72,452 |
| 03 Jun 20 |
69.00000 -1.50 |
72.50 | 68.00 | 70.50 | 35,381 |
| 02 Jun 20 |
70.50000 +0.00 |
72.64 | 69.06 | 70.50 | 14,198 |
| 01 Jun 20 |
70.50000 +1.50 |
71.40 | 67.60 | 69.00 | 37,138 |
| 29 May 20 |
69.00000 +0.10 |
70.00 | 68.60 | 69.00 | 58,114 |
| 28 May 20 |
68.90010 -0.60 |
68.90 | 68.90 | 68.90 | 842 |
| 27 May 20 |
69.50000 +0.00 |
71.05 | 68.50 | 69.50 | 56,941 |
| 26 May 20 |
69.50000 +0.50 |
70.89 | 68.51 | 69.00 | 85,502 |
| 22 May 20 |
69.00000 -4.00 |
72.16 | 68.00 | 72.16 | 58,281 |
| 21 May 20 |
73.00000 -1.00 |
74.00 | 72.16 | 73.00 | 90,745 |
| 20 May 20 |
74.00000 +0.00 |
78.00 | 68.05 | 76.00 | 412,148 |
| 19 May 20 |
74.00000 +6.00 |
75.00 | 66.36 | 67.00 | 191,988 |
| 18 May 20 |
68.00000 +7.00 |
68.00 | 61.33 | 62.00 | 151,656 |
| 15 May 20 |
61.00000 -1.85 |
65.00 | 60.25 | 63.50 | 66,335 |
| 14 May 20 |
62.85500 -0.65 |
62.85 | 62.75 | 62.85 | 5,963 |
| 13 May 20 |
63.50000 +0.00 |
64.30 | 62.65 | 63.50 | 8,760 |
| 12 May 20 |
63.50000 +0.00 |
64.40 | 62.36 | 63.50 | 24,066 |
| 11 May 20 |
63.50000 +0.00 |
64.55 | 62.60 | 63.50 | 16,994 |
| 07 May 20 |
63.50000 -0.50 |
64.44 | 61.00 | 63.50 | 29,474 |
| 06 May 20 |
64.00000 +6.50 |
64.44 | 58.19 | 58.19 | 114,876 |
| 05 May 20 |
57.50000 +0.00 |
58.44 | 56.00 | 57.50 | 22,586 |
| 04 May 20 |
57.50000 -2.50 |
58.97 | 56.00 | 58.97 | 86,985 |
| 01 May 20 |
60.00000 -4.00 |
62.00 | 59.00 | 62.00 | 44,258 |
| 30 Apr 20 |
64.00000 -2.00 |
67.00 | 61.50 | 66.00 | 56,234 |
| 29 Apr 20 |
66.00000 -1.50 |
68.14 | 65.00 | 67.50 | 37,112 |
| 28 Apr 20 |
67.50000 -0.50 |
69.00 | 66.00 | 67.50 | 52,024 |
| 27 Apr 20 |
68.00000 +1.00 |
69.00 | 66.00 | 67.00 | 57,714 |
| 24 Apr 20 |
67.00000 +1.00 |
68.60 | 65.00 | 67.50 | 27,271 |
| 23 Apr 20 |
66.00000 -1.50 |
68.50 | 66.00 | 67.50 | 34,330 |
| 22 Apr 20 |
67.50000 -0.70 |
68.70 | 66.00 | 67.50 | 51,240 |
| 21 Apr 20 |
68.20010 -1.30 |
69.10 | 68.20 | 69.10 | 43,814 |
| 20 Apr 20 |
69.50000 +0.00 |
71.00 | 68.02 | 69.50 | 159,936 |
| 17 Apr 20 |
69.50000 -0.25 |
70.45 | 66.60 | 70.00 | 27,859 |
| 16 Apr 20 |
69.74500 +0.75 |
69.75 | 68.00 | 69.00 | 61,197 |
| 15 Apr 20 |
69.00000 -2.00 |
74.50 | 67.60 | 71.00 | 148,040 |
| 14 Apr 20 |
71.00000 +6.00 |
75.00 | 65.50 | 65.50 | 215,094 |
| 09 Apr 20 |
65.00000 +0.50 |
66.80 | 62.75 | 64.50 | 47,835 |
| 08 Apr 20 |
64.50000 -0.50 |
65.75 | 62.10 | 64.00 | 21,276 |
| 07 Apr 20 |
65.00000 +4.00 |
65.00 | 60.73 | 61.00 | 99,383 |
| 06 Apr 20 |
61.00000 +4.00 |
61.96 | 58.98 | 58.98 | 73,436 |
| 03 Apr 20 |
57.00000 -1.50 |
59.10 | 57.00 | 58.50 | 78,428 |
| 02 Apr 20 |
58.50000 -0.50 |
59.85 | 58.20 | 59.00 | 22,640 |
| 01 Apr 20 |
59.00000 +2.00 |
59.87 | 56.04 | 57.00 | 57,759 |
| 31 Mar 20 |
57.00000 +4.50 |
60.00 | 48.00 | 52.50 | 109,075 |
| 30 Mar 20 |
52.50000 +4.00 |
54.50 | 47.06 | 48.50 | 69,033 |
| 27 Mar 20 |
48.50000 -1.00 |
50.00 | 47.08 | 49.50 | 57,968 |
| 26 Mar 20 |
49.50000 +3.00 |
50.00 | 45.15 | 46.50 | 96,760 |
| 25 Mar 20 |
46.50000 +2.00 |
46.50 | 43.00 | 44.50 | 59,435 |
| 24 Mar 20 |
44.50000 +0.50 |
45.20 | 42.65 | 44.00 | 20,387 |
| 23 Mar 20 |
44.00000 -3.00 |
46.30 | 42.35 | 46.00 | 47,429 |
| 20 Mar 20 |
47.00000 +4.00 |
48.96 | 44.94 | 44.94 | 143,730 |
| 19 Mar 20 |
43.00000 -4.50 |
45.68 | 41.50 | 45.68 | 84,386 |
| 18 Mar 20 |
47.50000 +0.50 |
50.00 | 46.00 | 47.00 | 38,922 |
| 17 Mar 20 |
47.00000 -1.00 |
49.00 | 46.00 | 48.00 | 23,456 |
| 16 Mar 20 |
48.00000 -5.50 |
52.30 | 46.50 | 52.30 | 115,329 |
| 13 Mar 20 |
53.50000 -0.50 |
54.20 | 52.07 | 54.00 | 23,254 |
| 12 Mar 20 |
54.00000 -3.00 |
54.20 | 53.00 | 54.20 | 40,213 |
| 11 Mar 20 |
57.00000 +0.00 |
58.00 | 54.00 | 57.00 | 70,177 |
| 10 Mar 20 |
57.00000 +0.50 |
58.10 | 56.02 | 56.50 | 120,453 |
| 09 Mar 20 |
56.50000 -3.50 |
57.00 | 52.00 | 55.50 | 95,626 |
| 06 Mar 20 |
60.00000 -4.00 |
65.00 | 57.00 | 64.00 | 122,477 |
| 05 Mar 20 |
64.00000 -4.50 |
70.50 | 63.02 | 69.00 | 104,135 |
| 04 Mar 20 |
68.50000 +5.00 |
70.00 | 65.36 | 65.36 | 148,413 |
| 03 Mar 20 |
63.50000 +4.00 |
65.00 | 59.40 | 59.40 | 152,164 |
| 02 Mar 20 |
59.50000 +4.00 |
65.00 | 56.60 | 56.60 | 187,103 |
| 28 Feb 20 |
55.50000 -4.50 |
58.25 | 55.00 | 58.25 | 238,663 |
| 27 Feb 20 |
60.00000 -3.50 |
65.00 | 55.26 | 63.00 | 387,220 |
| 26 Feb 20 |
63.50000 -5.50 |
68.70 | 58.00 | 68.50 | 371,455 |
| 25 Feb 20 |
69.00000 -1.00 |
69.70 | 68.10 | 69.00 | 73,633 |
| 24 Feb 20 |
70.00000 -5.00 |
75.96 | 68.04 | 75.00 | 378,281 |
| 21 Feb 20 |
75.00000 -0.50 |
77.00 | 74.50 | 75.50 | 66,118 |
| 20 Feb 20 |
75.50000 +1.00 |
76.55 | 74.30 | 74.50 | 80,826 |
| 19 Feb 20 |
74.50000 +4.50 |
75.76 | 70.06 | 70.06 | 243,621 |
| 18 Feb 20 |
70.00000 -3.00 |
72.96 | 68.00 | 72.00 | 435,305 |
| 17 Feb 20 |
73.00000 -11.50 |
86.84 | 68.10 | 84.50 | 941,744 |
| 14 Feb 20 |
84.50000 +1.50 |
86.00 | 84.15 | 84.15 | 33,970 |
| 13 Feb 20 |
83.00000 -1.50 |
85.85 | 83.00 | 84.50 | 51,782 |
| 12 Feb 20 |
84.50000 +0.00 |
87.00 | 83.88 | 84.50 | 30,661 |
| 11 Feb 20 |
84.50000 +0.00 |
86.00 | 83.68 | 84.50 | 124,576 |
| 10 Feb 20 |
84.50000 +0.50 |
86.00 | 83.66 | 84.00 | 118,695 |
| 07 Feb 20 |
84.00000 +0.00 |
85.00 | 82.50 | 84.00 | 54,614 |
| 06 Feb 20 |
84.00000 +0.00 |
85.00 | 81.50 | 84.00 | 34,275 |
| 05 Feb 20 |
84.00000 +0.00 |
84.64 | 83.30 | 84.00 | 15,786 |
| 04 Feb 20 |
84.00000 -1.00 |
85.80 | 84.00 | 85.00 | 25,761 |
| 03 Feb 20 |
85.00000 -0.50 |
86.96 | 84.00 | 85.50 | 53,587 |
| 31 Jan 20 |
85.50000 +0.50 |
86.97 | 84.00 | 85.00 | 187,866 |
| 30 Jan 20 |
85.00000 -1.00 |
86.00 | 84.00 | 85.00 | 87,701 |
| 29 Jan 20 |
86.00000 +2.50 |
86.00 | 83.90 | 83.90 | 61,638 |
| 28 Jan 20 |
83.50000 +2.00 |
85.00 | 81.26 | 81.50 | 94,540 |
| 27 Jan 20 |
81.50000 -3.50 |
84.57 | 81.04 | 84.57 | 88,112 |
| 24 Jan 20 |
85.00000 -0.50 |
86.00 | 84.45 | 85.50 | 107,715 |
| 23 Jan 20 |
85.50000 -0.25 |
87.00 | 84.60 | 86.00 | 85,178 |
| 22 Jan 20 |
85.75000 +2.50 |
88.60 | 83.80 | 83.80 | 307,592 |
| 21 Jan 20 |
83.25000 +6.75 |
84.00 | 75.10 | 76.50 | 237,824 |
| 20 Jan 20 |
76.50000 -1.50 |
77.92 | 73.22 | 77.92 | 132,820 |
| 17 Jan 20 |
78.00000 +0.00 |
78.40 | 76.06 | 78.00 | 38,646 |
| 16 Jan 20 |
78.00000 -0.50 |
78.40 | 74.78 | 78.40 | 328,468 |
| 15 Jan 20 |
78.50000 -2.50 |
81.80 | 78.00 | 81.00 | 90,998 |
| 14 Jan 20 |
81.00000 -6.50 |
88.40 | 78.00 | 87.50 | 308,989 |
| 13 Jan 20 |
87.50000 -3.50 |
91.68 | 86.00 | 91.00 | 215,835 |
| 10 Jan 20 |
91.00000 -2.00 |
93.44 | 90.04 | 93.00 | 61,504 |
| 09 Jan 20 |
93.00000 +0.50 |
93.94 | 91.95 | 92.50 | 69,025 |
| 08 Jan 20 |
92.50000 -2.00 |
94.26 | 91.75 | 94.26 | 50,936 |
| 07 Jan 20 |
94.50000 +2.00 |
96.00 | 91.86 | 92.50 | 169,122 |
| 06 Jan 20 |
92.50000 +0.00 |
93.82 | 91.78 | 92.50 | 124,643 |
| 03 Jan 20 |
92.50000 -1.00 |
96.00 | 91.03 | 93.50 | 129,390 |
| 02 Jan 20 |
93.50000 +3.00 |
93.50 | 90.40 | 90.50 | 93,312 |
| 31 Dec 19 |
90.50000 +0.00 |
92.00 | 89.66 | 90.50 | 164,293 |
| 30 Dec 19 |
90.50000 -3.00 |
94.00 | 88.10 | 93.50 | 140,155 |
| 27 Dec 19 |
93.50000 +5.50 |
98.00 | 87.04 | 88.00 | 402,051 |
| 24 Dec 19 |
88.00000 +6.50 |
92.98 | 83.00 | 83.00 | 369,422 |
| 23 Dec 19 |
81.50000 +11.00 |
84.00 | 71.96 | 71.96 | 500,709 |
| 20 Dec 19 |
70.50000 +0.00 |
71.94 | 69.95 | 70.50 | 88,623 |
| 19 Dec 19 |
70.50000 +0.00 |
72.00 | 70.50 | 70.50 | 38,297 |
| 18 Dec 19 |
70.50000 -2.00 |
71.94 | 69.60 | 71.94 | 77,754 |
| 17 Dec 19 |
72.50000 -1.00 |
74.62 | 71.00 | 73.50 | 102,208 |
| 16 Dec 19 |
73.50000 +0.00 |
74.81 | 72.48 | 73.50 | 101,227 |
| 13 Dec 19 |
73.50000 +0.50 |
74.94 | 72.37 | 73.50 | 208,152 |
| 12 Dec 19 |
73.00000 +5.45 |
74.08 | 67.01 | 67.01 | 427,221 |
| 11 Dec 19 |
67.55000 +0.30 |
68.43 | 67.55 | 67.55 | 45,561 |
| 10 Dec 19 |
67.25500 -0.02 |
68.40 | 67.25 | 67.25 | 78,631 |
| 09 Dec 19 |
67.27500 -1.22 |
69.00 | 67.28 | 68.50 | 60,873 |
| 06 Dec 19 |
68.50000 +1.00 |
69.75 | 66.75 | 67.50 | 76,210 |
| 05 Dec 19 |
67.50000 -2.00 |
69.80 | 66.54 | 69.50 | 252,509 |
| 04 Dec 19 |
69.50000 +1.00 |
74.92 | 66.95 | 73.00 | 361,029 |
| 03 Dec 19 |
68.50000 -2.50 |
69.98 | 68.15 | 69.98 | 77,776 |
| 02 Dec 19 |
71.00000 +0.00 |
73.00 | 70.00 | 71.00 | 176,316 |
| 29 Nov 19 |
71.00000 +0.00 |
72.00 | 69.00 | 71.00 | 140,085 |
| 28 Nov 19 |
71.00000 +0.00 |
71.75 | 69.32 | 71.00 | 53,261 |
| 27 Nov 19 |
71.00000 +0.00 |
71.88 | 69.32 | 71.00 | 21,398 |
| 26 Nov 19 |
71.00000 +0.00 |
72.20 | 69.15 | 71.00 | 15,446 |
| 25 Nov 19 |
71.00000 -0.50 |
73.45 | 69.00 | 71.50 | 50,844 |
| 22 Nov 19 |
71.50000 +1.00 |
72.00 | 70.50 | 70.50 | 87,035 |
| 21 Nov 19 |
70.50000 +0.00 |
71.47 | 70.25 | 70.50 | 30,719 |
| 20 Nov 19 |
70.50000 +0.00 |
71.49 | 70.25 | 70.50 | 31,889 |
| 19 Nov 19 |
70.50000 +0.00 |
71.67 | 69.50 | 70.50 | 38,239 |
| 18 Nov 19 |
70.50000 +0.00 |
72.00 | 69.00 | 70.50 | 44,558 |
| 15 Nov 19 |
70.50000 -2.25 |
73.65 | 69.88 | 72.75 | 104,133 |
| 14 Nov 19 |
72.75000 +1.75 |
73.85 | 70.75 | 71.00 | 153,814 |
| 13 Nov 19 |
71.00000 +5.00 |
72.00 | 65.15 | 66.00 | 97,099 |
| 12 Nov 19 |
66.00000 +0.50 |
67.71 | 65.92 | 65.92 | 73,127 |
| 11 Nov 19 |
65.50000 -3.50 |
68.14 | 64.00 | 68.14 | 84,576 |
| 08 Nov 19 |
69.00000 -2.50 |
70.15 | 68.00 | 70.15 | 113,869 |
| 07 Nov 19 |
71.50000 +0.00 |
72.40 | 70.15 | 71.50 | 35,708 |
| 06 Nov 19 |
71.50000 -0.50 |
72.25 | 68.65 | 72.00 | 317,601 |
| 05 Nov 19 |
72.00000 +0.00 |
73.00 | 71.48 | 72.00 | 94,713 |
| 04 Nov 19 |
72.00000 -2.00 |
74.85 | 71.23 | 74.00 | 265,816 |
| 01 Nov 19 |
74.00000 +1.50 |
74.00 | 71.10 | 72.00 | 172,687 |
| 31 Oct 19 |
72.50000 -0.54 |
72.77 | 71.18 | 72.50 | 42,527 |
| 30 Oct 19 |
73.04000 -0.96 |
74.50 | 73.04 | 74.00 | 126,589 |
| 29 Oct 19 |
74.00000 -2.00 |
76.48 | 73.75 | 76.00 | 288,022 |
| 28 Oct 19 |
76.00000 +6.50 |
78.00 | 69.00 | 70.50 | 503,775 |
| 25 Oct 19 |
69.50000 +5.00 |
71.50 | 64.82 | 64.82 | 109,818 |
| 24 Oct 19 |
64.50000 +1.00 |
66.85 | 63.72 | 63.72 | 92,527 |
| 23 Oct 19 |
63.50000 +1.50 |
64.40 | 61.69 | 62.00 | 41,502 |
| 22 Oct 19 |
62.00000 +0.50 |
62.94 | 61.00 | 61.50 | 118,263 |
| 21 Oct 19 |
61.50000 -3.00 |
66.00 | 60.55 | 64.50 | 301,139 |
| 18 Oct 19 |
64.50000 +3.50 |
66.05 | 60.35 | 61.00 | 381,971 |
| 17 Oct 19 |
61.00000 +1.50 |
61.78 | 58.50 | 59.50 | 97,320 |
| 16 Oct 19 |
59.50000 -2.50 |
62.50 | 58.00 | 62.00 | 377,661 |
| 15 Oct 19 |
62.00000 +7.00 |
63.00 | 55.00 | 62.00 | 443,941 |
| 14 Oct 19 |
55.00000 +5.40 |
55.96 | 48.96 | 48.96 | 99,292 |
| 11 Oct 19 |
49.60000 +0.80 |
50.00 | 49.60 | 49.60 | 13,000 |
| 10 Oct 19 |
48.80000 -0.20 |
49.60 | 48.30 | 49.00 | 14,236 |
| 09 Oct 19 |
49.00000 -0.25 |
50.30 | 48.30 | 49.25 | 17,741 |
| 08 Oct 19 |
49.25000 +2.95 |
50.80 | 46.60 | 46.60 | 102,510 |
| 07 Oct 19 |
46.30000 +0.80 |
46.86 | 45.35 | 45.50 | 61,293 |
| 04 Oct 19 |
45.50000 -0.50 |
46.48 | 44.00 | 46.00 | 84,946 |
| 03 Oct 19 |
46.00000 -2.15 |
48.75 | 45.80 | 48.00 | 90,413 |
| 02 Oct 19 |
48.15000 -0.35 |
48.15 | 48.15 | 48.15 | 8,700 |
| 01 Oct 19 |
48.50000 -2.50 |
51.24 | 48.00 | 51.00 | 80,453 |
| 30 Sep 19 |
51.00000 -1.00 |
52.44 | 50.04 | 52.00 | 18,893 |
| 27 Sep 19 |
52.00000 +0.00 |
53.44 | 50.08 | 52.00 | 45,200 |
| 26 Sep 19 |
52.00000 +0.00 |
53.44 | 51.65 | 52.00 | 9,750 |
| 25 Sep 19 |
52.00000 -2.50 |
53.46 | 50.00 | 53.46 | 52,970 |
| 24 Sep 19 |
54.50000 -1.50 |
57.00 | 54.08 | 56.00 | 52,769 |
| 23 Sep 19 |
56.00000 +2.00 |
56.50 | 53.40 | 54.00 | 24,152 |
| 20 Sep 19 |
54.00000 +0.00 |
54.00 | 53.40 | 54.00 | 4,307 |
| 19 Sep 19 |
54.00000 +0.00 |
54.40 | 53.04 | 54.00 | 6,001 |
| 18 Sep 19 |
54.00000 -1.00 |
55.50 | 53.00 | 55.00 | 36,672 |
| 17 Sep 19 |
55.00000 +3.50 |
58.00 | 52.94 | 52.94 | 53,303 |
| 16 Sep 19 |
51.50000 +4.00 |
52.99 | 47.02 | 47.50 | 105,823 |
| 13 Sep 19 |
47.50000 -1.00 |
48.00 | 45.30 | 48.00 | 65,387 |
| 12 Sep 19 |
48.50000 -3.50 |
51.00 | 45.90 | 51.00 | 287,372 |
| 11 Sep 19 |
52.00000 -7.00 |
56.37 | 52.00 | 56.37 | 76,596 |
| 10 Sep 19 |
59.00000 -1.50 |
60.00 | 58.00 | 60.00 | 43,200 |
| 09 Sep 19 |
60.50000 -0.50 |
63.00 | 59.06 | 61.00 | 13,423 |
| 06 Sep 19 |
61.00000 -1.00 |
62.44 | 59.04 | 62.00 | 52,618 |
| 05 Sep 19 |
62.00000 -0.50 |
63.08 | 62.00 | 62.50 | 24,683 |
| 04 Sep 19 |
62.50000 +2.00 |
64.43 | 61.63 | 61.63 | 284,481 |
| 03 Sep 19 |
60.50000 +4.00 |
62.50 | 56.50 | 56.50 | 231,172 |
| 02 Sep 19 |
56.50000 +0.50 |
56.96 | 55.50 | 56.00 | 26,806 |
| 30 Aug 19 |
56.00000 +2.00 |
57.00 | 54.06 | 54.06 | 113,040 |
| 29 Aug 19 |
54.00000 -2.00 |
56.00 | 54.00 | 54.50 | 54,718 |
| 28 Aug 19 |
56.00000 -1.50 |
57.59 | 52.09 | 57.50 | 171,218 |
| 27 Aug 19 |
57.50000 +0.50 |
60.76 | 56.00 | 57.00 | 378,386 |
| 23 Aug 19 |
57.00000 +0.00 |
57.50 | 56.25 | 57.00 | 135,448 |
| 22 Aug 19 |
57.00000 +0.00 |
58.98 | 56.00 | 57.00 | 121,154 |
| 21 Aug 19 |
57.00000 +4.00 |
59.00 | 52.00 | 54.00 | 420,150 |
| 20 Aug 19 |
53.00000 +10.00 |
53.85 | 42.56 | 42.56 | 723,484 |
| 19 Aug 19 |
43.00000 +9.00 |
45.00 | 40.00 | 40.00 | 339,372 |
| 16 Aug 19 |
34.00000 +0.00 |
35.00 | 33.65 | 34.00 | 11,982 |
| 15 Aug 19 |
34.00000 +0.00 |
35.00 | 33.65 | 34.50 | 35,086 |
| 14 Aug 19 |
34.00000 +0.20 |
35.00 | 33.35 | 33.80 | 38,160 |
| 13 Aug 19 |
33.80000 -1.00 |
35.00 | 33.35 | 34.80 | 126,564 |
| 12 Aug 19 |
34.80000 -1.20 |
35.70 | 34.03 | 35.70 | 61,325 |
| 09 Aug 19 |
36.00000 -2.28 |
38.00 | 35.02 | 38.00 | 62,228 |
| 08 Aug 19 |
38.28500 -0.07 |
38.28 | 38.28 | 38.28 | 4,574 |
| 07 Aug 19 |
38.35500 -0.15 |
38.35 | 38.30 | 38.35 | 19,152 |
| 06 Aug 19 |
38.50000 -0.50 |
39.00 | 38.01 | 38.50 | 64,309 |
| 05 Aug 19 |
39.00000 +0.00 |
39.00 | 38.00 | 39.00 | 38,356 |
| 02 Aug 19 |
39.00000 +0.00 |
39.00 | 38.55 | 38.55 | 49,472 |
| 01 Aug 19 |
39.00000 +0.50 |
39.00 | 39.00 | 39.00 | 3,779 |
| 31 Jul 19 |
38.50000 -0.50 |
40.00 | 38.38 | 39.00 | 39,496 |
| 30 Jul 19 |
39.00100 +0.00 |
41.00 | 39.00 | 39.00 | 49,073 |
| 29 Jul 19 |
39.00000 +1.50 |
40.00 | 37.95 | 37.95 | 105,496 |
| 26 Jul 19 |
37.50000 +0.00 |
38.67 | 36.50 | 37.50 | 54,753 |
| 25 Jul 19 |
37.50000 +0.00 |
38.40 | 36.50 | 37.50 | 38,495 |
| 24 Jul 19 |
37.50000 -1.50 |
38.75 | 36.00 | 38.50 | 140,783 |
| 23 Jul 19 |
39.00000 +7.00 |
43.00 | 33.50 | 33.50 | 476,442 |
| 22 Jul 19 |
32.00000 +0.00 |
32.90 | 32.00 | 32.00 | 26,426 |
| 19 Jul 19 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 5,000 |
| 18 Jul 19 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 9,503 |
| 16 Jul 19 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 56,570 |
| 15 Jul 19 |
32.00000 +0.20 |
32.50 | 31.27 | 31.80 | 8,500 |
| 12 Jul 19 |
31.80000 +0.80 |
32.00 | 31.16 | 31.16 | 15,934 |
| 11 Jul 19 |
31.00000 +1.00 |
32.00 | 30.20 | 30.50 | 92,109 |
| 10 Jul 19 |
30.00000 +3.00 |
30.00 | 27.35 | 27.35 | 199,253 |
| 09 Jul 19 |
27.00000 -2.01 |
28.00 | 26.15 | 28.00 | 181,562 |
| 08 Jul 19 |
29.01000 +0.00 |
29.01 | 29.00 | 29.01 | 7,212 |
| 05 Jul 19 |
29.01000 -0.49 |
29.01 | 29.01 | 29.01 | 186,918 |
| 04 Jul 19 |
29.50000 +0.49 |
29.75 | 29.01 | 29.50 | 6,560 |
| 03 Jul 19 |
29.01000 +0.00 |
29.01 | 29.01 | 29.01 | 75 |
| 02 Jul 19 |
29.01000 -0.49 |
29.01 | 29.01 | 29.01 | 36 |
| 01 Jul 19 |
29.50000 +0.00 |
29.75 | 29.01 | 29.50 | 6,660 |
| 28 Jun 19 |
29.50000 -1.50 |
30.00 | 29.01 | 30.00 | 20,275 |
| 27 Jun 19 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 2,500 |
| 26 Jun 19 |
31.00000 -0.30 |
31.00 | 31.00 | 31.00 | 2,500 |
| 25 Jun 19 |
31.30000 -0.60 |
31.66 | 31.00 | 31.66 | 30,101 |
| 24 Jun 19 |
31.90000 +0.10 |
31.90 | 31.90 | 31.90 | 2,000 |
| 21 Jun 19 |
31.80000 +0.30 |
31.98 | 31.66 | 31.66 | 57,582 |
| 20 Jun 19 |
31.50000 +0.50 |
31.98 | 31.00 | 31.50 | 16,526 |
| 19 Jun 19 |
31.00000 +1.00 |
31.00 | 29.33 | 29.50 | 49,899 |
| 18 Jun 19 |
30.00000 -1.00 |
30.15 | 29.33 | 30.15 | 17,100 |
| 17 Jun 19 |
31.00000 -4.00 |
34.00 | 31.00 | 34.00 | 89,912 |
| 14 Jun 19 |
35.00000 -0.30 |
35.92 | 34.10 | 35.30 | 85,485 |
| 13 Jun 19 |
35.30000 +0.00 |
36.57 | 34.00 | 35.30 | 53,174 |
| 12 Jun 19 |
35.30000 +3.10 |
36.00 | 32.90 | 32.90 | 313,829 |
| 11 Jun 19 |
32.20000 +0.20 |
33.00 | 31.04 | 32.00 | 16,132 |
| 10 Jun 19 |
32.00000 +1.55 |
32.00 | 30.40 | 30.70 | 74,010 |
| 07 Jun 19 |
30.45000 -0.05 |
30.45 | 30.45 | 30.45 | 8,000 |
| 06 Jun 19 |
30.50000 +0.88 |
31.00 | 29.60 | 29.60 | 118,897 |
| 05 Jun 19 |
29.62500 -0.13 |
29.70 | 29.63 | 29.63 | 15,470 |
| 04 Jun 19 |
29.75000 +0.00 |
29.75 | 29.75 | 29.75 | 1,643 |
| 03 Jun 19 |
29.75000 +0.75 |
29.75 | 29.75 | 29.75 | 3,361 |
| 31 May 19 |
29.00000 +2.60 |
30.00 | 26.75 | 26.75 | 257,365 |
| 30 May 19 |
26.40000 +0.00 |
26.40 | 26.40 | 26.40 | 11,322 |
| 29 May 19 |
26.40000 +0.40 |
26.40 | 26.40 | 26.40 | 18,000 |
| 28 May 19 |
26.00000 +0.85 |
26.40 | 25.66 | 26.00 | 101,926 |
| 24 May 19 |
25.15000 -1.77 |
25.15 | 25.15 | 25.15 | 14,294 |
| 23 May 19 |
26.92000 -0.93 |
27.84 | 26.92 | 27.50 | 213,504 |
| 22 May 19 |
27.85000 +0.35 |
27.86 | 27.85 | 27.86 | 15,655 |
| 21 May 19 |
27.50000 +0.00 |
27.90 | 27.11 | 27.50 | 46,857 |
| 20 May 19 |
27.50000 +0.00 |
27.90 | 27.20 | 27.50 | 6,435 |
| 17 May 19 |
27.50000 +0.40 |
27.90 | 27.20 | 27.50 | 14,419 |
| 16 May 19 |
27.10000 -0.80 |
27.10 | 27.10 | 27.10 | 300 |
| 15 May 19 |
27.90000 -0.10 |
27.90 | 27.90 | 27.90 | 200 |
| 14 May 19 |
28.00000 +0.78 |
28.00 | 28.00 | 28.00 | 45,000 |
| 13 May 19 |
27.22000 -0.78 |
27.22 | 27.22 | 27.22 | 6,500 |
| 10 May 19 |
28.00000 +0.80 |
28.00 | 28.00 | 28.00 | 20,000 |
| 09 May 19 |
27.20000 -1.00 |
27.20 | 27.20 | 27.20 | 3,851 |
| 07 May 19 |
28.20000 +0.20 |
28.20 | 28.20 | 28.20 | 7,000 |
| 03 May 19 |
28.00000 +0.00 |
28.20 | 28.00 | 28.00 | 20,814 |
| 02 May 19 |
28.00000 -0.50 |
28.30 | 28.00 | 28.30 | 9,000 |
| 01 May 19 |
28.50000 +1.50 |
28.50 | 27.90 | 27.90 | 97,222 |
| 30 Apr 19 |
27.00000 +0.50 |
27.00 | 26.80 | 26.80 | 5,600 |
| 29 Apr 19 |
26.50000 -0.50 |
27.00 | 26.50 | 26.50 | 22,000 |
| 26 Apr 19 |
26.99900 +0.55 |
27.00 | 27.00 | 27.00 | 6,000 |
| 25 Apr 19 |
26.45000 -0.05 |
26.45 | 26.08 | 26.45 | 28,672 |
| 24 Apr 19 |
26.50000 +0.50 |
27.25 | 26.00 | 27.00 | 56,126 |
| 23 Apr 19 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 27,476 |
| 16 Apr 19 |
26.00000 -0.50 |
26.90 | 22.80 | 26.50 | 43,945 |
| 15 Apr 19 |
26.50000 -0.95 |
27.38 | 25.50 | 26.50 | 9,269 |
| 12 Apr 19 |
27.45000 +0.45 |
27.45 | 27.45 | 27.45 | 3,319 |
| 11 Apr 19 |
27.00000 +2.00 |
27.50 | 26.98 | 26.98 | 99,798 |
| 10 Apr 19 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 500 |
| 09 Apr 19 |
25.00100 +0.00 |
25.00 | 25.00 | 25.00 | 100 |
| 08 Apr 19 |
25.00100 +0.00 |
25.00 | 25.00 | 25.00 | 1,107 |
| 05 Apr 19 |
25.00000 -1.50 |
25.00 | 25.00 | 25.00 | 500 |
| 04 Apr 19 |
26.50000 -1.00 |
27.00 | 25.00 | 26.50 | 8,700 |
| 02 Apr 19 |
27.50000 +1.50 |
27.90 | 26.00 | 27.50 | 4,207 |
| 01 Apr 19 |
26.00100 -0.99 |
26.00 | 26.00 | 26.00 | 1,200 |
| 29 Mar 19 |
26.99000 -0.05 |
26.99 | 26.00 | 26.99 | 9,926 |
| 28 Mar 19 |
27.03950 +0.00 |
27.04 | 26.99 | 27.04 | 300 |
| 27 Mar 19 |
27.03950 -0.86 |
27.04 | 26.99 | 27.04 | 4,400 |
| 26 Mar 19 |
27.90000 +0.00 |
27.90 | 27.90 | 27.90 | 4,000 |
| 25 Mar 19 |
27.90000 +0.00 |
27.90 | 27.90 | 27.90 | 165 |
| 22 Mar 19 |
27.90000 +0.40 |
28.00 | 27.90 | 27.90 | 6,994 |
| 20 Mar 19 |
27.50000 -1.13 |
28.19 | 26.99 | 28.19 | 15,031 |
| 19 Mar 19 |
28.62500 +0.13 |
28.63 | 28.63 | 28.63 | 307 |
| 18 Mar 19 |
28.50000 +0.60 |
28.73 | 27.20 | 28.00 | 169,612 |
| 14 Mar 19 |
27.90000 +0.00 |
27.90 | 27.90 | 27.90 | 6,747 |
| 13 Mar 19 |
27.90000 +1.65 |
27.90 | 27.90 | 27.90 | 4,000 |
| 12 Mar 19 |
26.25000 -1.25 |
26.25 | 26.25 | 26.25 | 103,865 |
| 11 Mar 19 |
27.50000 -0.40 |
27.95 | 26.00 | 27.50 | 6,056 |
| 08 Mar 19 |
27.90000 +1.90 |
27.90 | 27.90 | 27.90 | 61 |
| 07 Mar 19 |
26.00100 -1.50 |
26.00 | 26.00 | 26.00 | 6,115 |
| 06 Mar 19 |
27.50000 -2.40 |
29.77 | 26.00 | 29.50 | 77,833 |
| 05 Mar 19 |
29.90000 +0.90 |
31.50 | 29.90 | 31.50 | 158,737 |
| 04 Mar 19 |
29.00100 -2.00 |
29.00 | 29.00 | 29.00 | 3,094 |
| 01 Mar 19 |
31.00000 +1.00 |
32.37 | 30.20 | 31.00 | 46,105 |
| 28 Feb 19 |
30.00000 +0.50 |
30.13 | 29.00 | 29.50 | 13,279 |
| 27 Feb 19 |
29.50000 -0.39 |
29.60 | 29.00 | 29.60 | 20,968 |
| 26 Feb 19 |
29.89000 -0.11 |
29.89 | 28.50 | 29.89 | 22,500 |
| 25 Feb 19 |
30.00100 +0.00 |
30.00 | 30.00 | 30.00 | 100 |
| 22 Feb 19 |
30.00100 +0.00 |
30.00 | 30.00 | 30.00 | 1,000 |
| 20 Feb 19 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 502 |
| 19 Feb 19 |
30.00000 -0.40 |
30.00 | 30.00 | 30.00 | 960 |
| 18 Feb 19 |
30.40000 -0.60 |
30.40 | 28.50 | 30.40 | 20,850 |
| 15 Feb 19 |
31.00000 -0.38 |
31.00 | 31.00 | 31.00 | 12,177 |
| 14 Feb 19 |
31.37500 +0.27 |
31.38 | 31.00 | 31.38 | 20,071 |
| 13 Feb 19 |
31.10000 +0.10 |
31.10 | 31.00 | 31.10 | 8,715 |
| 12 Feb 19 |
31.00000 -0.50 |
31.00 | 30.00 | 31.00 | 23,000 |
| 11 Feb 19 |
31.50000 +0.10 |
31.75 | 31.00 | 31.50 | 7,370 |
| 08 Feb 19 |
31.39990 -0.10 |
31.40 | 31.40 | 31.40 | 15,000 |
| 07 Feb 19 |
31.50000 -3.50 |
32.00 | 30.50 | 32.00 | 30,918 |
| 06 Feb 19 |
35.00000 +1.50 |
35.00 | 32.00 | 33.50 | 5,216 |
| 05 Feb 19 |
33.50000 +0.50 |
34.00 | 32.00 | 33.00 | 12,611 |
| 04 Feb 19 |
33.00000 +3.00 |
37.40 | 32.00 | 32.00 | 152,788 |
| 01 Feb 19 |
30.00000 +1.31 |
33.00 | 29.42 | 29.42 | 41,358 |
| 31 Jan 19 |
28.69000 +1.79 |
30.00 | 28.69 | 28.69 | 23,811 |
| 30 Jan 19 |
26.90000 -1.10 |
26.90 | 26.84 | 26.90 | 10,200 |
| 29 Jan 19 |
28.00000 +4.00 |
28.80 | 26.40 | 26.40 | 65,363 |
| 28 Jan 19 |
24.00100 -0.90 |
24.00 | 23.15 | 24.00 | 4,842 |
| 25 Jan 19 |
24.90000 -0.10 |
24.90 | 23.20 | 24.00 | 120,050 |
| 24 Jan 19 |
25.00000 +1.46 |
25.00 | 25.00 | 25.00 | 102,400 |
| 23 Jan 19 |
23.54000 -0.46 |
23.54 | 23.00 | 23.54 | 13,400 |
| 22 Jan 19 |
24.00000 +1.72 |
25.50 | 23.14 | 23.14 | 162,054 |
| 21 Jan 19 |
22.28010 -1.72 |
22.28 | 22.25 | 22.28 | 8,100 |
| 18 Jan 19 |
24.00000 +0.00 |
24.75 | 22.75 | 24.00 | 113,255 |
| 17 Jan 19 |
24.00000 -0.14 |
24.00 | 24.00 | 24.00 | 32,577 |
| 16 Jan 19 |
24.14010 +0.00 |
24.14 | 24.14 | 24.14 | 400 |
| 15 Jan 19 |
24.14010 -0.08 |
24.14 | 24.14 | 24.14 | 400 |
| 14 Jan 19 |
24.22010 -0.53 |
24.22 | 24.22 | 24.22 | 2,133 |
| 10 Jan 19 |
24.75000 +1.69 |
24.75 | 24.22 | 24.75 | 2,200 |
| 09 Jan 19 |
23.06010 -1.94 |
23.06 | 23.06 | 23.06 | 28,300 |
| 08 Jan 19 |
25.00000 +0.00 |
25.75 | 24.31 | 25.00 | 21,041 |
| 03 Jan 19 |
25.00000 +0.50 |
25.00 | 24.31 | 24.50 | 1,080 |
| 02 Jan 19 |
24.50000 +0.90 |
25.00 | 24.21 | 24.21 | 35,978 |
| 31 Dec 18 |
23.59990 +0.22 |
24.75 | 23.60 | 23.60 | 6,500 |
| 28 Dec 18 |
23.37500 +1.17 |
23.60 | 23.38 | 23.38 | 8,500 |
| 27 Dec 18 |
22.20010 -0.80 |
22.20 | 22.20 | 22.20 | 3,086 |
| 21 Dec 18 |
23.00000 +0.00 |
25.00 | 23.00 | 23.00 | 21,200 |
| 20 Dec 18 |
23.00000 +1.00 |
23.00 | 23.00 | 23.00 | 4,500 |
| 17 Dec 18 |
22.00000 +0.88 |
22.00 | 21.50 | 21.50 | 96,830 |
| 12 Dec 18 |
21.12500 -0.38 |
21.13 | 21.13 | 21.13 | 8,463 |
| 11 Dec 18 |
21.50000 +1.25 |
25.00 | 18.78 | 20.50 | 99,874 |
| 10 Dec 18 |
20.25000 -1.85 |
20.25 | 20.25 | 20.25 | 1,001 |
| 07 Dec 18 |
22.09990 +0.60 |
22.10 | 22.10 | 22.10 | 9,026 |
| 06 Dec 18 |
21.50000 -1.50 |
23.80 | 20.00 | 23.00 | 44,183 |
| 05 Dec 18 |
23.00000 -1.50 |
24.50 | 21.25 | 24.50 | 27,897 |
| 04 Dec 18 |
24.50000 +0.43 |
28.00 | 23.50 | 25.50 | 94,085 |
| 03 Dec 18 |
24.06990 +0.57 |
24.07 | 24.07 | 24.07 | 3,800 |
| 30 Nov 18 |
23.50000 +1.40 |
23.95 | 22.10 | 23.50 | 5,168 |
| 28 Nov 18 |
22.10010 -1.40 |
22.10 | 22.10 | 22.10 | 3,400 |
| 27 Nov 18 |
23.50000 +0.00 |
24.70 | 22.10 | 23.50 | 7,732 |
| 26 Nov 18 |
23.50000 -3.00 |
24.10 | 22.50 | 24.10 | 33,800 |
| 23 Nov 18 |
26.50000 +2.50 |
26.50 | 26.50 | 26.50 | 6,584 |
| 22 Nov 18 |
24.00010 +0.00 |
24.00 | 24.00 | 24.00 | 100 |
| 21 Nov 18 |
24.00010 -1.17 |
24.00 | 24.00 | 24.00 | 300 |
| 19 Nov 18 |
25.16750 +0.67 |
25.17 | 25.00 | 25.00 | 15,000 |
| 16 Nov 18 |
24.50000 +0.00 |
25.00 | 23.00 | 24.50 | 176 |
| 14 Nov 18 |
24.50000 -1.50 |
25.17 | 23.00 | 25.17 | 26,181 |
| 13 Nov 18 |
25.99990 +0.00 |
26.00 | 25.00 | 26.00 | 11,000 |
| 12 Nov 18 |
26.00100 +0.00 |
26.00 | 26.00 | 26.00 | 1,100 |
| 09 Nov 18 |
26.00100 +0.00 |
26.00 | 26.00 | 26.00 | 1,021 |
| 07 Nov 18 |
26.00100 +0.00 |
26.00 | 26.00 | 26.00 | 200 |
| 06 Nov 18 |
26.00100 -2.00 |
26.00 | 26.00 | 26.00 | 1,000 |
| 05 Nov 18 |
28.00000 -1.00 |
28.00 | 26.00 | 28.00 | 10,280 |
| 02 Nov 18 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 111 |
| 31 Oct 18 |
29.00000 +1.00 |
29.00 | 29.00 | 29.00 | 2,041 |
| 26 Oct 18 |
28.00100 -1.00 |
28.00 | 28.00 | 28.00 | 100 |
| 25 Oct 18 |
29.00000 +1.00 |
29.00 | 29.00 | 29.00 | 2,000 |
| 24 Oct 18 |
28.00000 -2.50 |
28.00 | 28.00 | 28.00 | 10,000 |
| 18 Oct 18 |
30.50000 +0.00 |
31.50 | 29.10 | 30.50 | 900 |
| 17 Oct 18 |
30.50000 -0.62 |
31.50 | 29.10 | 30.50 | 700 |
| 16 Oct 18 |
31.12100 +0.62 |
31.14 | 31.12 | 31.12 | 1,787 |
| 15 Oct 18 |
30.50000 +2.25 |
31.55 | 29.00 | 30.50 | 26,296 |
| 12 Oct 18 |
28.25000 +2.25 |
29.00 | 26.00 | 27.50 | 8,203 |
| 11 Oct 18 |
26.00100 -2.75 |
26.00 | 26.00 | 26.00 | 3,000 |
| 10 Oct 18 |
28.75000 +1.00 |
28.75 | 28.75 | 28.75 | 2,500 |
| 09 Oct 18 |
27.75000 +2.65 |
28.00 | 25.40 | 25.40 | 45,681 |
| 08 Oct 18 |
25.09990 +0.10 |
25.10 | 25.00 | 25.10 | 28,700 |
| 05 Oct 18 |
25.00000 -0.60 |
25.00 | 25.00 | 25.00 | 3,501 |
| 04 Oct 18 |
25.59990 -0.90 |
25.60 | 23.00 | 25.60 | 18,676 |
| 03 Oct 18 |
26.49990 +0.70 |
26.50 | 25.00 | 25.50 | 7,831 |
| 02 Oct 18 |
25.79990 -0.20 |
27.00 | 25.80 | 27.00 | 9,092 |
| 01 Oct 18 |
26.00000 -1.00 |
26.00 | 26.00 | 26.00 | 6,200 |
| 28 Sep 18 |
27.00000 -0.25 |
27.00 | 25.00 | 27.00 | 25,000 |
| 27 Sep 18 |
27.25000 -0.25 |
27.25 | 27.00 | 27.25 | 11,800 |
| 26 Sep 18 |
27.50000 -1.50 |
29.00 | 26.00 | 29.00 | 43,522 |
| 25 Sep 18 |
29.00100 +0.00 |
29.00 | 29.00 | 29.00 | 63,100 |
| 24 Sep 18 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 3,058 |
| 21 Sep 18 |
29.50000 +0.00 |
29.95 | 29.20 | 29.50 | 7,927 |
| 20 Sep 18 |
29.50000 +0.00 |
29.90 | 29.13 | 29.50 | 9,463 |
| 19 Sep 18 |
29.50000 -0.50 |
30.00 | 29.20 | 29.50 | 8,911 |
| 18 Sep 18 |
29.99990 +0.50 |
30.00 | 30.00 | 30.00 | 6,450 |
| 17 Sep 18 |
29.50000 -0.50 |
33.00 | 29.13 | 30.00 | 55,166 |
| 14 Sep 18 |
30.00000 +0.00 |
30.90 | 29.40 | 30.00 | 21,395 |
| 13 Sep 18 |
30.00000 -0.73 |
30.73 | 29.00 | 30.00 | 16,429 |
| 12 Sep 18 |
30.73000 +0.48 |
30.75 | 30.73 | 30.73 | 5,000 |
| 11 Sep 18 |
30.25500 +2.75 |
43.00 | 30.25 | 36.50 | 423,151 |
| 10 Sep 18 |
27.50010 +0.00 |
27.99 | 27.50 | 27.50 | 44 |
| 07 Sep 18 |
27.50000 +0.50 |
27.99 | 26.75 | 27.00 | 1,342 |
| 06 Sep 18 |
27.00000 +0.00 |
28.00 | 26.70 | 27.00 | 1,330 |
| 05 Sep 18 |
27.00000 +1.00 |
28.00 | 26.70 | 28.00 | 5,582 |
| 04 Sep 18 |
26.00000 +0.00 |
27.00 | 25.75 | 26.00 | 23,230 |
| 03 Sep 18 |
26.00000 +0.00 |
26.70 | 25.50 | 26.00 | 23,733 |
| 31 Aug 18 |
26.00000 -3.90 |
29.90 | 21.00 | 29.90 | 148,617 |
| 30 Aug 18 |
29.89990 +0.89 |
29.90 | 29.01 | 29.90 | 4,010 |
| 29 Aug 18 |
29.01000 -1.99 |
29.01 | 29.00 | 29.01 | 108 |
| 23 Aug 18 |
31.00000 -1.00 |
31.01 | 31.00 | 31.01 | 1,429 |
| 22 Aug 18 |
32.00000 -2.00 |
34.00 | 31.00 | 34.00 | 20,006 |
| 21 Aug 18 |
34.00000 +2.80 |
37.25 | 33.01 | 35.00 | 32,289 |
| 15 Aug 18 |
31.19990 +0.00 |
31.20 | 30.00 | 31.20 | 4,538 |
| 14 Aug 18 |
31.19990 -1.40 |
31.20 | 31.20 | 31.20 | 1,000 |
| 13 Aug 18 |
32.59990 +2.59 |
32.60 | 32.50 | 32.60 | 3,343 |
| 10 Aug 18 |
30.01000 -2.19 |
30.01 | 30.01 | 30.01 | 10 |
| 09 Aug 18 |
32.20000 +0.20 |
32.20 | 30.01 | 32.00 | 7,115 |
| 08 Aug 18 |
32.00000 +1.97 |
32.20 | 30.00 | 32.00 | 1,374 |
| 02 Aug 18 |
30.02950 -1.97 |
30.03 | 30.00 | 30.03 | 1,066 |
| 01 Aug 18 |
32.00000 -1.00 |
32.20 | 30.01 | 32.00 | 745 |
| 31 Jul 18 |
33.00000 +3.35 |
38.98 | 30.00 | 30.00 | 105,442 |
| 30 Jul 18 |
29.64990 +2.65 |
29.65 | 28.00 | 29.50 | 5,074 |
| 26 Jul 18 |
27.00000 -2.50 |
27.00 | 27.00 | 27.00 | 16 |
| 25 Jul 18 |
29.50000 +0.50 |
29.65 | 27.00 | 29.50 | 2,114 |
| 24 Jul 18 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 5,030 |
| 23 Jul 18 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 3,008 |
| 20 Jul 18 |
29.00010 -0.02 |
29.00 | 29.00 | 29.00 | 524 |
| 19 Jul 18 |
29.02500 +0.01 |
29.02 | 29.00 | 29.02 | 3,171 |
| 13 Jul 18 |
29.01000 -1.49 |
29.01 | 29.01 | 29.01 | 3,517 |
| 12 Jul 18 |
30.50000 +1.40 |
31.25 | 29.01 | 30.50 | 14,071 |
| 11 Jul 18 |
29.10010 +0.60 |
29.10 | 29.00 | 29.00 | 37,828 |
| 10 Jul 18 |
28.50000 -4.50 |
30.00 | 27.00 | 30.00 | 46,953 |
| 09 Jul 18 |
33.00000 -0.03 |
33.00 | 33.00 | 33.00 | 2,150 |
| 06 Jul 18 |
33.02500 +0.03 |
33.03 | 33.03 | 33.03 | 3 |
| 05 Jul 18 |
33.00000 -0.03 |
33.00 | 33.00 | 33.00 | 3,000 |
| 04 Jul 18 |
33.02500 -0.97 |
33.03 | 33.03 | 33.03 | 1,006 |
| 03 Jul 18 |
34.00000 +0.97 |
35.00 | 33.03 | 34.00 | 74,994 |
| 02 Jul 18 |
33.02500 +0.02 |
33.03 | 33.03 | 33.03 | 271 |
| 29 Jun 18 |
33.01000 +0.00 |
33.01 | 33.01 | 33.01 | 124 |
| 28 Jun 18 |
33.01000 +0.00 |
33.01 | 33.01 | 33.01 | 1,827 |
| 27 Jun 18 |
33.01000 -1.24 |
33.01 | 33.01 | 33.01 | 190 |
| 26 Jun 18 |
34.25000 +1.48 |
34.25 | 34.25 | 34.25 | 2,000 |
| 22 Jun 18 |
32.76710 +0.27 |
32.77 | 32.77 | 32.77 | 5,000 |
| 21 Jun 18 |
32.50000 -2.00 |
32.50 | 32.50 | 32.50 | 5,000 |
| 20 Jun 18 |
34.50000 +0.49 |
35.10 | 33.25 | 34.80 | 7,485 |
| 19 Jun 18 |
34.01000 -0.79 |
34.01 | 34.01 | 34.01 | 1,463 |
| 18 Jun 18 |
34.80000 -0.20 |
35.59 | 33.25 | 34.30 | 2,612 |
| 15 Jun 18 |
35.00000 +1.00 |
35.60 | 35.00 | 35.00 | 6,356 |
| 14 Jun 18 |
34.00000 +2.00 |
34.00 | 33.10 | 33.10 | 2,200 |
| 13 Jun 18 |
32.00000 +2.00 |
32.00 | 31.01 | 31.50 | 66,069 |
| 12 Jun 18 |
30.00000 -3.50 |
30.00 | 30.00 | 30.00 | 16,646 |
| 11 Jun 18 |
33.50000 +0.50 |
33.50 | 33.00 | 33.50 | 19 |
| 08 Jun 18 |
33.00000 -0.50 |
33.00 | 33.00 | 33.00 | 186 |
| 07 Jun 18 |
33.50000 +0.50 |
33.50 | 33.00 | 33.50 | 1,542 |
| 06 Jun 18 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 18 |
| 05 Jun 18 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 3,000 |
| 04 Jun 18 |
35.00000 -0.70 |
35.50 | 32.50 | 35.50 | 12,247 |
| 01 Jun 18 |
35.70000 +1.45 |
35.70 | 34.01 | 35.70 | 15,005 |
| 31 May 18 |
34.25000 -1.75 |
34.25 | 34.00 | 34.25 | 10,264 |
| 30 May 18 |
36.00000 +5.55 |
38.00 | 30.21 | 31.50 | 83,553 |
| 29 May 18 |
30.45000 -1.05 |
30.45 | 30.45 | 30.45 | 62,868 |
| 24 May 18 |
31.50000 +0.00 |
32.99 | 30.01 | 31.50 | 6,632 |
| 23 May 18 |
31.50000 -0.50 |
32.90 | 30.01 | 31.50 | 113,061 |
| 22 May 18 |
32.00000 +2.00 |
32.00 | 32.00 | 32.00 | 2,343 |
| 21 May 18 |
30.00000 -1.50 |
30.00 | 30.00 | 30.00 | 189 |
| 15 May 18 |
31.50000 +1.17 |
31.75 | 30.33 | 31.50 | 10,166 |
| 14 May 18 |
30.33000 -1.17 |
30.33 | 30.33 | 30.33 | 509 |
| 11 May 18 |
31.50000 +0.00 |
31.80 | 30.00 | 31.50 | 5,062 |
| 10 May 18 |
31.50000 +1.25 |
32.25 | 30.00 | 31.50 | 3,535 |
| 08 May 18 |
30.25000 -0.75 |
30.25 | 30.25 | 30.25 | 5,801 |
| 04 May 18 |
31.00000 +0.00 |
31.70 | 30.25 | 31.00 | 34,233 |
| 03 May 18 |
31.00000 -1.00 |
32.50 | 30.25 | 32.00 | 72,586 |
| 02 May 18 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 252 |
| 01 May 18 |
32.00000 -2.00 |
32.00 | 32.00 | 32.00 | 3 |
| 30 Apr 18 |
34.00000 +1.00 |
34.00 | 34.00 | 34.00 | 1,158 |
| 27 Apr 18 |
33.00000 -0.60 |
33.00 | 33.00 | 33.00 | 5,800 |
| 23 Apr 18 |
33.60000 +0.00 |
33.60 | 31.25 | 33.60 | 16,505 |
| 19 Apr 18 |
33.60000 +0.00 |
33.60 | 33.60 | 33.60 | 20 |
| 18 Apr 18 |
33.60000 +0.00 |
33.60 | 33.60 | 33.60 | 69 |
| 17 Apr 18 |
33.60000 +0.10 |
33.60 | 33.60 | 33.60 | 200 |
| 16 Apr 18 |
33.50000 -3.75 |
33.50 | 33.50 | 33.50 | 14 |
| 13 Apr 18 |
37.25000 +4.24 |
37.25 | 37.25 | 37.25 | 2,697 |
| 12 Apr 18 |
33.01000 -2.44 |
33.01 | 33.01 | 33.01 | 21 |
| 11 Apr 18 |
35.45000 +2.38 |
35.45 | 33.01 | 35.45 | 14,578 |
| 09 Apr 18 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 19 |
| 05 Apr 18 |
33.07500 -1.92 |
33.08 | 33.00 | 33.08 | 807 |
| 04 Apr 18 |
35.00000 +0.59 |
35.00 | 35.00 | 35.00 | 5,500 |
| 03 Apr 18 |
34.40520 -0.59 |
34.41 | 31.50 | 34.41 | 15,632 |
| 28 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 100 |
| 27 Mar 18 |
35.00000 -2.00 |
35.00 | 35.00 | 35.00 | 128 |
| 26 Mar 18 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 1,871 |
| 23 Mar 18 |
37.00000 +2.00 |
37.00 | 37.00 | 37.00 | 6,080 |
| 19 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 1,560 |
| 13 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 3,450 |
| 12 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 93 |
| 09 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 47 |
| 07 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 1 |
| 06 Mar 18 |
35.00000 -4.00 |
35.00 | 35.00 | 35.00 | 4 |
| 05 Mar 18 |
39.00000 +4.99 |
39.00 | 39.00 | 39.00 | 5,000 |
| 02 Mar 18 |
34.01000 -2.99 |
34.01 | 34.01 | 34.01 | 180 |
| 26 Feb 18 |
37.00000 -0.01 |
37.00 | 37.00 | 37.00 | 1,209 |
| 21 Feb 18 |
37.01000 +0.00 |
37.01 | 37.01 | 37.01 | 63 |
| 20 Feb 18 |
37.01000 -0.99 |
37.01 | 37.01 | 37.01 | 118 |
| 19 Feb 18 |
38.00000 +1.00 |
39.10 | 35.00 | 38.50 | 18,049 |
| 15 Feb 18 |
37.00000 -0.40 |
37.00 | 37.00 | 37.00 | 1,011 |
| 13 Feb 18 |
37.40000 -1.10 |
37.40 | 37.00 | 37.40 | 16,091 |
| 12 Feb 18 |
38.50000 +1.49 |
39.25 | 37.00 | 38.50 | 8,489 |
| 09 Feb 18 |
37.01000 -1.49 |
37.01 | 37.00 | 37.01 | 748 |
| 08 Feb 18 |
38.50000 +0.00 |
39.25 | 37.01 | 38.50 | 936 |
| 07 Feb 18 |
38.50000 +1.95 |
39.25 | 37.01 | 37.50 | 13,610 |
| 06 Feb 18 |
36.55000 -0.95 |
36.55 | 36.55 | 36.55 | 388 |
| 05 Feb 18 |
37.50000 +1.50 |
39.45 | 36.05 | 37.50 | 3,914 |
| 02 Feb 18 |
36.00000 -1.50 |
36.00 | 36.00 | 36.00 | 812 |
| 31 Jan 18 |
37.50000 -1.00 |
39.00 | 36.00 | 38.50 | 13,007 |
| 30 Jan 18 |
38.50000 +6.50 |
39.99 | 35.25 | 35.25 | 43,442 |
| 29 Jan 18 |
32.00000 -0.84 |
32.00 | 32.00 | 32.00 | 30 |
| 26 Jan 18 |
32.84000 -1.61 |
32.84 | 32.84 | 32.84 | 22 |
| 25 Jan 18 |
34.45000 +0.00 |
34.50 | 34.45 | 34.50 | 8,384 |
| 24 Jan 18 |
34.45000 -0.45 |
34.45 | 34.45 | 34.45 | 960 |
| 22 Jan 18 |
34.90000 +2.25 |
34.90 | 33.01 | 34.30 | 622 |
| 19 Jan 18 |
32.65000 -1.35 |
32.65 | 32.65 | 32.65 | 540 |
| 15 Jan 18 |
34.00000 -0.70 |
34.85 | 32.50 | 34.80 | 12,327 |
| 12 Jan 18 |
34.70000 +0.06 |
34.70 | 34.64 | 34.70 | 16,269 |
| 11 Jan 18 |
34.64000 -0.40 |
34.64 | 34.64 | 34.64 | 23 |
| 10 Jan 18 |
35.04000 -1.56 |
35.04 | 35.04 | 35.04 | 7,286 |
| 09 Jan 18 |
36.60000 +1.30 |
36.60 | 36.60 | 36.60 | 500 |
| 08 Jan 18 |
35.30000 +0.00 |
36.60 | 35.04 | 35.30 | 1,019 |
| 05 Jan 18 |
35.30000 -1.30 |
36.00 | 35.04 | 35.30 | 4,033 |
| 04 Jan 18 |
36.60000 +0.47 |
36.60 | 36.60 | 36.60 | 1,635 |
| 02 Jan 18 |
36.12500 -0.38 |
36.50 | 36.13 | 36.50 | 16,352 |
| 29 Dec 17 |
36.50000 +0.50 |
38.00 | 36.13 | 36.13 | 6,137 |
| 28 Dec 17 |
36.00000 +0.45 |
38.00 | 36.00 | 36.00 | 3,870 |
| 27 Dec 17 |
35.55000 +2.55 |
38.00 | 35.55 | 35.55 | 28,717 |
| 22 Dec 17 |
33.00000 +1.50 |
35.00 | 31.80 | 31.80 | 5,268 |
| 21 Dec 17 |
31.50000 +3.50 |
32.90 | 30.00 | 30.00 | 39,054 |
| 20 Dec 17 |
28.00000 +0.50 |
28.00 | 27.20 | 27.50 | 4,041 |
| 19 Dec 17 |
27.50000 +0.00 |
27.70 | 27.38 | 27.50 | 8,000 |
| 18 Dec 17 |
27.50000 +0.20 |
28.00 | 27.00 | 27.50 | 18,336 |
| 15 Dec 17 |
27.30000 +0.00 |
27.30 | 27.01 | 27.30 | 7,516 |
| 14 Dec 17 |
27.30000 -1.20 |
27.30 | 27.30 | 27.30 | 417 |
| 13 Dec 17 |
28.50000 +0.00 |
28.98 | 27.30 | 28.50 | 1,903 |
| 11 Dec 17 |
28.50000 -1.50 |
29.75 | 27.40 | 29.50 | 18,200 |
| 08 Dec 17 |
30.00000 +2.00 |
30.00 | 30.00 | 30.00 | 9,000 |
| 07 Dec 17 |
28.00000 -1.00 |
28.00 | 24.00 | 28.00 | 47,992 |
| 06 Dec 17 |
29.00000 -2.00 |
30.00 | 28.00 | 30.00 | 15,637 |
| 05 Dec 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 3 |
| 04 Dec 17 |
31.00000 -1.50 |
31.00 | 31.00 | 31.00 | 27 |
| 01 Dec 17 |
32.50000 +1.48 |
32.50 | 31.00 | 32.50 | 8,156 |
| 30 Nov 17 |
31.02000 -1.83 |
31.02 | 29.00 | 31.02 | 17,446 |
| 29 Nov 17 |
32.85000 +0.00 |
32.85 | 32.85 | 32.85 | 1,500 |
| 28 Nov 17 |
32.85000 +1.85 |
32.85 | 31.00 | 32.85 | 284 |
| 23 Nov 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 2,000 |
| 21 Nov 17 |
31.00000 -1.50 |
31.00 | 31.00 | 31.00 | 2 |
| 17 Nov 17 |
32.50000 -1.50 |
34.00 | 30.00 | 34.00 | 28,359 |
| 16 Nov 17 |
34.00000 +0.40 |
34.00 | 34.00 | 34.00 | 8,610 |
| 13 Nov 17 |
33.60000 +0.00 |
33.60 | 33.01 | 33.60 | 6,520 |
| 10 Nov 17 |
33.60000 +0.00 |
33.60 | 33.60 | 33.60 | 80 |
| 09 Nov 17 |
33.60000 -0.40 |
33.60 | 33.60 | 33.60 | 6 |
| 08 Nov 17 |
34.00000 +0.00 |
35.00 | 33.45 | 34.00 | 217 |
| 07 Nov 17 |
34.00000 +0.56 |
35.00 | 33.45 | 34.00 | 2,038 |
| 06 Nov 17 |
33.44000 -0.56 |
33.44 | 33.44 | 33.44 | 2,021 |
| 03 Nov 17 |
34.00000 +0.50 |
34.99 | 33.44 | 34.00 | 781 |
| 02 Nov 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 100 |
| 01 Nov 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 46 |
| 31 Oct 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 44 |
| 30 Oct 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 360 |
| 27 Oct 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 873 |
| 26 Oct 17 |
33.50000 +0.49 |
33.50 | 33.50 | 33.50 | 38 |
| 25 Oct 17 |
33.01000 -0.74 |
33.01 | 33.01 | 33.01 | 500 |
| 24 Oct 17 |
33.75000 -0.75 |
33.75 | 33.75 | 33.75 | 22 |
| 20 Oct 17 |
34.50000 +0.50 |
36.00 | 33.71 | 35.50 | 15,076 |
| 19 Oct 17 |
34.00000 +1.10 |
34.00 | 34.00 | 34.00 | 20 |
| 18 Oct 17 |
32.90000 +0.00 |
32.90 | 32.90 | 32.90 | 911 |
| 17 Oct 17 |
32.90000 +0.00 |
32.90 | 32.90 | 32.90 | 4,382 |
| 10 Oct 17 |
32.90000 -0.60 |
32.90 | 32.90 | 32.90 | 500 |
| 09 Oct 17 |
33.50000 -1.00 |
34.99 | 32.90 | 33.50 | 146 |
| 06 Oct 17 |
34.50000 +0.30 |
34.81 | 34.50 | 34.50 | 13,000 |
| 05 Oct 17 |
34.20000 +2.05 |
34.20 | 34.20 | 34.20 | 39 |
| 04 Oct 17 |
32.15000 -1.35 |
32.15 | 32.15 | 32.15 | 62 |
| 03 Oct 17 |
33.50000 +0.90 |
34.20 | 32.60 | 33.50 | 200 |
| 02 Oct 17 |
32.60000 +0.00 |
32.60 | 32.60 | 32.60 | 4,266 |
| 29 Sep 17 |
32.60000 -0.40 |
32.60 | 32.60 | 32.60 | 372 |
| 27 Sep 17 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 400 |
| 26 Sep 17 |
34.00000 +1.00 |
35.20 | 33.00 | 34.00 | 777 |
| 25 Sep 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 325 |
| 20 Sep 17 |
33.00000 -1.25 |
34.99 | 31.00 | 33.00 | 8,535 |
| 19 Sep 17 |
34.25000 +2.25 |
34.25 | 34.25 | 34.25 | 1,430 |
| 18 Sep 17 |
32.00000 -3.00 |
32.00 | 32.00 | 32.00 | 2,822 |
| 14 Sep 17 |
35.00000 +2.00 |
35.00 | 35.00 | 35.00 | 4,200 |
| 13 Sep 17 |
33.00000 -0.15 |
33.00 | 33.00 | 33.00 | 1,559 |
| 12 Sep 17 |
33.15000 -0.85 |
33.15 | 33.15 | 33.15 | 103 |
| 11 Sep 17 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 789 |
| 08 Sep 17 |
34.50000 -1.00 |
35.40 | 33.62 | 35.40 | 4,412 |
| 07 Sep 17 |
35.50000 +0.70 |
37.99 | 34.80 | 36.00 | 495 |
| 06 Sep 17 |
34.80000 -1.20 |
34.80 | 34.80 | 34.80 | 8 |
| 05 Sep 17 |
36.00000 +2.95 |
37.00 | 33.20 | 35.00 | 2,687 |
| 04 Sep 17 |
33.05000 -0.03 |
33.05 | 33.05 | 33.05 | 2,573 |
| 01 Sep 17 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 3,274 |
| 30 Aug 17 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 13 |
| 29 Aug 17 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 352 |
| 24 Aug 17 |
33.07500 -0.42 |
33.08 | 33.08 | 33.08 | 153 |
| 23 Aug 17 |
33.50000 +0.00 |
33.99 | 33.08 | 33.50 | 1,279 |
| 22 Aug 17 |
33.50000 +0.44 |
34.00 | 33.06 | 33.50 | 3,226 |
| 21 Aug 17 |
33.06000 -0.44 |
33.06 | 33.06 | 33.06 | 1,240 |
| 17 Aug 17 |
33.50000 +0.00 |
33.99 | 33.05 | 33.50 | 82 |
| 14 Aug 17 |
33.50000 +2.65 |
33.90 | 33.01 | 33.50 | 4,529 |
| 11 Aug 17 |
30.85000 -2.65 |
30.85 | 30.85 | 30.85 | 2,040 |
| 10 Aug 17 |
33.50000 +0.25 |
33.80 | 33.01 | 33.50 | 2,533 |
| 09 Aug 17 |
33.25000 -0.75 |
33.25 | 33.25 | 33.25 | 2,527 |
| 07 Aug 17 |
34.00000 +0.50 |
34.60 | 33.75 | 33.75 | 15,058 |
| 04 Aug 17 |
33.50000 -0.50 |
33.50 | 33.50 | 33.50 | 535 |
| 03 Aug 17 |
34.00000 +3.15 |
34.00 | 34.00 | 34.00 | 5,000 |
| 02 Aug 17 |
30.85000 -3.15 |
30.85 | 30.85 | 30.85 | 25,000 |
| 01 Aug 17 |
34.00000 -2.50 |
36.00 | 33.60 | 36.00 | 14,122 |
| 31 Jul 17 |
36.50000 +0.50 |
38.00 | 35.80 | 37.00 | 10,050 |
| 28 Jul 17 |
36.00000 +4.00 |
36.00 | 33.60 | 33.60 | 36,240 |
| 27 Jul 17 |
32.00000 +0.90 |
33.60 | 31.10 | 32.00 | 353 |
| 26 Jul 17 |
31.10000 -0.90 |
31.10 | 31.10 | 31.10 | 10 |
| 24 Jul 17 |
32.00000 +0.00 |
33.50 | 31.10 | 32.00 | 3,996 |
| 21 Jul 17 |
32.00000 +1.50 |
33.50 | 30.50 | 32.00 | 1,347 |
| 19 Jul 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 44 |
| 18 Jul 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 21 |
| 17 Jul 17 |
30.50000 -1.50 |
30.50 | 30.50 | 30.50 | 181 |
| 14 Jul 17 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 4,327 |
| 13 Jul 17 |
32.00000 +1.50 |
33.60 | 30.50 | 32.00 | 5,041 |
| 12 Jul 17 |
30.50000 -1.50 |
30.50 | 30.50 | 30.50 | 41 |
| 11 Jul 17 |
32.00000 -0.80 |
32.50 | 30.50 | 32.00 | 761 |
| 10 Jul 17 |
32.80000 +2.65 |
32.80 | 32.80 | 32.80 | 7,852 |
| 07 Jul 17 |
30.15000 +0.14 |
30.15 | 30.15 | 30.15 | 670 |
| 06 Jul 17 |
30.01000 -1.99 |
30.01 | 30.01 | 30.01 | 3,000 |
| 05 Jul 17 |
32.00000 +4.60 |
32.50 | 31.00 | 32.50 | 3,300 |
| 04 Jul 17 |
27.40000 -1.60 |
27.40 | 27.40 | 27.40 | 50 |
| 03 Jul 17 |
29.00000 -0.25 |
29.40 | 27.50 | 29.00 | 15,134 |
| 30 Jun 17 |
29.25000 -0.35 |
29.25 | 29.25 | 29.25 | 957 |
| 29 Jun 17 |
29.60000 +0.60 |
32.22 | 29.60 | 29.60 | 27,616 |
| 28 Jun 17 |
29.00000 -0.40 |
29.40 | 27.52 | 29.00 | 2,552 |
| 27 Jun 17 |
29.40000 +0.40 |
31.00 | 29.40 | 29.40 | 6,633 |
| 23 Jun 17 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 2,564 |
| 22 Jun 17 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 60 |
| 19 Jun 17 |
29.50000 +0.50 |
31.99 | 29.00 | 29.50 | 2,375 |
| 15 Jun 17 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 200 |
| 14 Jun 17 |
29.50000 +1.98 |
32.19 | 29.00 | 29.50 | 4,976 |
| 12 Jun 17 |
27.52500 +0.02 |
27.52 | 27.50 | 27.52 | 551 |
| 09 Jun 17 |
27.50000 -1.50 |
27.50 | 27.50 | 27.50 | 119 |
| 07 Jun 17 |
29.00000 -1.30 |
29.00 | 29.00 | 29.00 | 7,731 |
| 06 Jun 17 |
30.30000 -0.20 |
30.30 | 30.30 | 30.30 | 268 |
| 05 Jun 17 |
30.50000 +0.00 |
30.50 | 30.30 | 30.50 | 1,724 |
| 02 Jun 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 2,682 |
| 31 May 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 106 |
| 26 May 17 |
30.50000 -1.50 |
30.50 | 30.50 | 30.50 | 161 |
| 23 May 17 |
32.00000 +0.50 |
32.00 | 31.00 | 31.50 | 26,782 |
| 22 May 17 |
31.50000 +1.42 |
32.00 | 30.12 | 32.00 | 13,174 |
| 19 May 17 |
30.08500 +0.00 |
30.08 | 30.00 | 30.08 | 2,520 |
| 18 May 17 |
30.08500 +0.08 |
30.08 | 30.00 | 30.08 | 12,344 |
| 17 May 17 |
30.00000 -0.10 |
30.00 | 30.00 | 30.00 | 1,207 |
| 16 May 17 |
30.10000 +0.00 |
30.10 | 30.00 | 30.10 | 380 |
| 15 May 17 |
30.10000 +0.10 |
30.10 | 30.00 | 30.10 | 189 |
| 12 May 17 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 2,515 |
| 11 May 17 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 11 |
| 09 May 17 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 244 |
| 08 May 17 |
30.00000 -0.12 |
30.00 | 30.00 | 30.00 | 5,515 |
| 05 May 17 |
30.12000 -0.08 |
30.12 | 30.12 | 30.12 | 4,850 |
| 04 May 17 |
30.20000 -0.80 |
30.20 | 30.20 | 30.20 | 5,000 |
| 02 May 17 |
31.00000 +0.00 |
31.70 | 30.20 | 31.00 | 15,037 |
| 28 Apr 17 |
31.00000 +1.00 |
31.00 | 30.07 | 30.07 | 8,426 |
| 26 Apr 17 |
30.00000 -0.07 |
30.07 | 30.00 | 30.00 | 1,178 |
| 25 Apr 17 |
30.06500 -0.14 |
30.07 | 30.07 | 30.07 | 8 |
| 24 Apr 17 |
30.20000 -0.30 |
30.20 | 30.20 | 30.20 | 4,215 |
| 21 Apr 17 |
30.50000 +0.59 |
31.00 | 29.91 | 30.50 | 9,134 |
| 19 Apr 17 |
29.91000 -0.59 |
29.91 | 29.91 | 29.91 | 374 |
| 18 Apr 17 |
30.50000 +0.00 |
31.99 | 29.90 | 30.50 | 793 |
| 13 Apr 17 |
30.50000 +5.00 |
35.00 | 27.00 | 27.00 | 35,445 |
| 11 Apr 17 |
25.50000 +0.50 |
27.00 | 23.83 | 25.00 | 7,180 |
| 07 Apr 17 |
25.00000 +0.11 |
26.00 | 23.83 | 23.83 | 12,853 |
| 06 Apr 17 |
24.89360 +1.39 |
24.99 | 24.89 | 24.89 | 7,700 |
| 05 Apr 17 |
23.50000 -1.50 |
24.99 | 22.20 | 24.00 | 310,085 |
| 04 Apr 17 |
25.00000 +1.00 |
25.75 | 25.00 | 25.00 | 9,000 |
| 03 Apr 17 |
24.00000 -0.13 |
24.50 | 23.00 | 24.50 | 30,000 |
| 31 Mar 17 |
24.12500 -1.88 |
24.13 | 24.01 | 24.13 | 1,582 |
| 30 Mar 17 |
26.00000 +1.75 |
26.00 | 24.01 | 26.00 | 18,901 |
| 29 Mar 17 |
24.25000 -2.75 |
24.25 | 24.25 | 24.25 | 6,399 |
| 28 Mar 17 |
27.00000 +1.00 |
27.00 | 27.00 | 27.00 | 4,685 |
| 27 Mar 17 |
26.00000 -1.45 |
27.45 | 24.01 | 26.50 | 25,396 |
| 24 Mar 17 |
27.45000 +0.95 |
27.45 | 27.45 | 27.45 | 4,000 |
| 23 Mar 17 |
26.50000 -0.50 |
27.00 | 24.00 | 26.00 | 10,059 |
| 22 Mar 17 |
27.00000 +1.00 |
27.00 | 27.00 | 27.00 | 1,000 |
| 21 Mar 17 |
26.00000 -1.00 |
27.00 | 24.00 | 27.00 | 15,672 |
| 20 Mar 17 |
27.00000 -1.50 |
28.00 | 26.00 | 28.00 | 3,974 |
| 17 Mar 17 |
28.50000 +0.00 |
28.50 | 28.00 | 28.50 | 7,494 |
| 16 Mar 17 |
28.50000 +0.00 |
29.00 | 28.00 | 29.00 | 5,186 |
| 15 Mar 17 |
28.50000 -0.01 |
28.50 | 28.50 | 28.50 | 621 |
| 14 Mar 17 |
28.51000 -0.74 |
28.51 | 28.50 | 28.51 | 645 |
| 13 Mar 17 |
29.25000 +0.45 |
29.80 | 28.85 | 29.80 | 16,447 |
| 10 Mar 17 |
28.80000 -0.20 |
28.80 | 28.50 | 28.80 | 945 |
| 09 Mar 17 |
29.00000 -0.25 |
29.00 | 28.50 | 29.00 | 3,355 |
| 08 Mar 17 |
29.25000 +0.25 |
29.55 | 28.50 | 29.25 | 3,375 |
| 07 Mar 17 |
29.00000 -4.00 |
33.00 | 29.00 | 33.00 | 12,426 |
| 06 Mar 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 74 |
| 02 Mar 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 7,264 |
| 01 Mar 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 1,510 |
| 28 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 2,288 |
| 27 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 2,100 |
| 23 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 8 |
| 22 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 4 |
| 21 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 393 |
| 17 Feb 17 |
33.00000 -0.20 |
33.00 | 31.00 | 33.00 | 5,332 |
| 16 Feb 17 |
33.20000 +0.19 |
33.20 | 33.00 | 33.20 | 132 |
| 15 Feb 17 |
33.01000 +0.00 |
33.01 | 33.01 | 33.01 | 208 |
| 14 Feb 17 |
33.01000 -0.19 |
33.01 | 33.01 | 33.01 | 20 |
| 13 Feb 17 |
33.20000 +0.00 |
33.20 | 33.20 | 33.20 | 1,250 |
| 10 Feb 17 |
33.20000 +0.20 |
33.20 | 33.20 | 33.20 | 933 |
| 09 Feb 17 |
33.00000 -2.30 |
33.00 | 32.00 | 33.00 | 10,099 |
| 07 Feb 17 |
35.30000 +0.10 |
35.30 | 35.20 | 35.30 | 2,010 |
| 06 Feb 17 |
35.20000 +0.00 |
35.20 | 35.00 | 35.20 | 1,415 |
| 03 Feb 17 |
35.20000 +0.00 |
35.20 | 35.20 | 35.20 | 2,159 |
| 02 Feb 17 |
35.20000 +0.00 |
35.20 | 35.20 | 35.20 | 111 |
| 01 Feb 17 |
35.20000 +0.00 |
35.20 | 33.64 | 35.20 | 5,106 |
| 26 Jan 17 |
35.20000 -1.10 |
35.20 | 34.00 | 35.20 | 22,770 |
| 25 Jan 17 |
36.30000 -0.20 |
36.30 | 36.30 | 36.30 | 1,060 |
| 24 Jan 17 |
36.50000 +0.00 |
37.65 | 35.75 | 36.50 | 4,653 |
| 23 Jan 17 |
36.50000 +0.00 |
37.70 | 36.20 | 36.50 | 10,137 |
| 20 Jan 17 |
36.50000 +0.30 |
37.99 | 36.20 | 36.50 | 6,801 |
| 19 Jan 17 |
36.20000 -0.44 |
36.20 | 36.20 | 36.20 | 2,598 |
| 18 Jan 17 |
36.64000 +0.04 |
36.64 | 36.64 | 36.64 | 4,517 |
| 17 Jan 17 |
36.60000 +0.10 |
39.00 | 36.60 | 37.50 | 11,841 |
| 16 Jan 17 |
36.50000 +2.00 |
38.00 | 33.90 | 34.50 | 14,150 |
| 13 Jan 17 |
34.50000 +0.00 |
36.00 | 33.90 | 34.50 | 737 |
| 12 Jan 17 |
34.50000 +4.20 |
36.99 | 33.05 | 33.05 | 30,587 |
| 11 Jan 17 |
30.30000 +0.00 |
30.30 | 30.30 | 30.30 | 7,792 |
| 10 Jan 17 |
30.30000 -1.10 |
30.30 | 30.30 | 30.30 | 18 |
| 09 Jan 17 |
31.40000 -0.10 |
31.40 | 30.30 | 31.40 | 9,089 |
| 05 Jan 17 |
31.50000 +0.00 |
32.00 | 30.25 | 31.50 | 12,301 |
| 04 Jan 17 |
31.50000 +1.49 |
31.50 | 30.25 | 31.50 | 4,176 |
| 03 Jan 17 |
30.01000 -0.29 |
30.01 | 30.00 | 30.01 | 4,580 |
| 29 Dec 16 |
30.30000 -2.25 |
30.30 | 30.01 | 30.30 | 6,055 |
| 28 Dec 16 |
32.55000 +1.55 |
32.55 | 32.55 | 32.55 | 1,470 |
| 22 Dec 16 |
31.00000 -0.50 |
31.00 | 31.00 | 31.00 | 15,000 |
| 20 Dec 16 |
31.50000 -4.51 |
33.50 | 25.92 | 33.50 | 55,360 |
| 19 Dec 16 |
36.01000 -1.99 |
36.01 | 36.01 | 36.01 | 266 |
| 16 Dec 16 |
38.00000 -0.01 |
39.50 | 38.00 | 39.00 | 30,073 |
| 15 Dec 16 |
38.01000 +0.00 |
38.01 | 38.01 | 38.01 | 177 |
| 14 Dec 16 |
38.01000 -1.24 |
38.01 | 38.01 | 38.01 | 1,752 |
| 12 Dec 16 |
39.25000 +0.20 |
40.05 | 38.00 | 39.75 | 10,011 |
| 09 Dec 16 |
39.05000 -0.70 |
39.05 | 39.01 | 39.05 | 3,210 |
| 08 Dec 16 |
39.75000 +2.00 |
41.00 | 38.00 | 38.00 | 33,250 |
| 07 Dec 16 |
37.75000 -4.25 |
41.01 | 36.50 | 41.01 | 32,734 |
| 06 Dec 16 |
42.00000 -0.50 |
42.65 | 42.00 | 42.50 | 7,462 |
| 05 Dec 16 |
42.50000 -1.00 |
44.00 | 42.00 | 43.50 | 26,755 |
| 02 Dec 16 |
43.50000 +6.50 |
44.00 | 38.00 | 38.00 | 71,061 |
| 01 Dec 16 |
37.00000 +5.00 |
37.00 | 33.00 | 33.00 | 22,412 |
| 30 Nov 16 |
32.00000 -0.70 |
32.90 | 31.50 | 32.00 | 5,233 |
| 29 Nov 16 |
32.70000 +0.70 |
33.17 | 32.70 | 32.70 | 15,802 |
| 28 Nov 16 |
32.00000 +1.00 |
32.70 | 30.60 | 31.00 | 18,803 |
| 25 Nov 16 |
31.00000 +2.80 |
32.00 | 30.00 | 30.00 | 19,255 |
| 24 Nov 16 |
28.20000 -0.80 |
28.20 | 28.00 | 28.20 | 663 |
| 23 Nov 16 |
29.00000 +1.00 |
29.99 | 29.00 | 29.00 | 11,153 |
| 22 Nov 16 |
28.00000 +3.50 |
28.00 | 24.60 | 24.60 | 26,455 |
| 21 Nov 16 |
24.50000 +0.49 |
25.00 | 23.01 | 24.50 | 5,972 |
| 18 Nov 16 |
24.01000 -0.49 |
24.01 | 24.01 | 24.01 | 1,600 |
| 17 Nov 16 |
24.50000 -0.50 |
24.50 | 24.50 | 24.50 | 3,000 |
| 16 Nov 16 |
25.00000 +1.99 |
25.60 | 24.01 | 24.50 | 10,318 |
| 15 Nov 16 |
23.01000 -0.49 |
23.01 | 23.01 | 23.01 | 206 |
| 14 Nov 16 |
23.50000 +0.49 |
23.50 | 23.50 | 23.50 | 1,975 |
| 10 Nov 16 |
23.01000 -1.49 |
23.01 | 23.01 | 23.01 | 170 |
| 09 Nov 16 |
24.50000 -0.25 |
24.60 | 23.01 | 24.00 | 7,317 |
| 07 Nov 16 |
24.75000 +1.24 |
24.75 | 23.51 | 24.25 | 20,243 |
| 03 Nov 16 |
23.51000 -0.99 |
23.51 | 23.51 | 23.51 | 500 |
| 02 Nov 16 |
24.50000 +1.00 |
24.50 | 24.50 | 24.50 | 5,558 |
| 01 Nov 16 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 89 |
| 31 Oct 16 |
23.50000 +0.00 |
23.50 | 22.61 | 23.50 | 20,068 |
| 28 Oct 16 |
23.50000 -1.75 |
23.50 | 23.50 | 23.50 | 10,000 |
| 27 Oct 16 |
25.25000 +0.00 |
26.00 | 24.01 | 25.25 | 166 |
| 26 Oct 16 |
25.25000 +1.24 |
25.25 | 25.25 | 25.25 | 4,000 |
| 25 Oct 16 |
24.01000 -1.99 |
24.01 | 24.00 | 24.01 | 7,792 |
| 24 Oct 16 |
26.00000 -2.00 |
27.40 | 26.00 | 27.40 | 23,400 |
| 21 Oct 16 |
28.00000 +0.00 |
28.63 | 27.40 | 28.00 | 2,204 |
| 20 Oct 16 |
28.00000 +4.50 |
28.88 | 26.00 | 26.00 | 16,415 |
| 19 Oct 16 |
23.50000 +0.50 |
25.00 | 22.60 | 23.50 | 21,498 |
| 18 Oct 16 |
23.00000 -1.00 |
24.00 | 22.30 | 23.00 | 11,644 |
| 17 Oct 16 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 1,833 |
| 14 Oct 16 |
24.00000 +0.01 |
24.00 | 24.00 | 24.00 | 3,000 |
| 13 Oct 16 |
23.99000 +0.99 |
23.99 | 23.99 | 23.99 | 4,000 |
| 12 Oct 16 |
23.00000 -0.25 |
23.99 | 22.20 | 23.25 | 3,424 |
| 11 Oct 16 |
23.25000 -1.92 |
25.25 | 23.00 | 25.25 | 36,081 |
| 10 Oct 16 |
25.17500 +0.47 |
25.17 | 24.51 | 25.00 | 12,886 |
| 07 Oct 16 |
24.70000 -0.30 |
24.70 | 24.01 | 24.70 | 4,425 |
| 05 Oct 16 |
25.00000 +1.50 |
25.00 | 23.10 | 23.50 | 101,859 |
| 04 Oct 16 |
23.50000 -0.51 |
25.05 | 22.00 | 25.05 | 63,469 |
| 03 Oct 16 |
24.01000 +0.01 |
24.01 | 24.01 | 24.01 | 108 |
| 29 Sep 16 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 611 |
| 28 Sep 16 |
24.00000 -1.01 |
24.00 | 24.00 | 24.00 | 102 |
| 27 Sep 16 |
25.01000 +0.00 |
25.01 | 24.01 | 25.01 | 1,930 |
| 26 Sep 16 |
25.01000 -0.99 |
25.01 | 25.01 | 25.01 | 7,756 |
| 23 Sep 16 |
26.00000 +0.00 |
26.40 | 25.01 | 26.00 | 2,278 |
| 22 Sep 16 |
26.00000 +0.00 |
26.40 | 25.09 | 26.00 | 10,527 |
| 21 Sep 16 |
26.00000 -0.50 |
27.00 | 25.10 | 26.50 | 14,650 |
| 19 Sep 16 |
26.50000 +0.30 |
27.99 | 25.10 | 26.50 | 389 |
| 16 Sep 16 |
26.20000 +0.70 |
26.20 | 25.10 | 25.50 | 12,446 |
| 15 Sep 16 |
25.50000 +0.40 |
26.40 | 24.90 | 25.50 | 8,161 |
| 14 Sep 16 |
25.10000 -0.90 |
25.10 | 25.10 | 25.10 | 153 |
| 13 Sep 16 |
26.00000 -0.50 |
26.50 | 25.00 | 26.50 | 32,859 |
| 12 Sep 16 |
26.50000 -1.50 |
27.10 | 26.00 | 27.10 | 22,000 |
| 09 Sep 16 |
28.00000 +0.00 |
28.40 | 27.60 | 28.00 | 9,395 |
| 08 Sep 16 |
28.00000 -1.10 |
29.10 | 27.60 | 29.10 | 10,743 |
| 07 Sep 16 |
29.10000 -0.40 |
29.10 | 29.10 | 29.10 | 1 |
| 06 Sep 16 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 2,500 |
| 05 Sep 16 |
30.00000 -1.00 |
30.00 | 29.50 | 30.00 | 6,943 |
| 02 Sep 16 |
31.00000 +0.00 |
31.78 | 29.00 | 31.00 | 31,100 |
| 01 Sep 16 |
31.00000 -1.00 |
31.00 | 30.00 | 31.00 | 8,293 |
| 31 Aug 16 |
32.00000 +2.00 |
32.00 | 32.00 | 32.00 | 1,040 |
| 30 Aug 16 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 26 |
| 26 Aug 16 |
30.00000 -0.50 |
30.00 | 30.00 | 30.00 | 7 |
| 25 Aug 16 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 5,000 |
| 24 Aug 16 |
30.50000 -1.00 |
30.50 | 30.50 | 30.50 | 197 |
| 23 Aug 16 |
31.50000 +0.49 |
31.50 | 30.00 | 31.50 | 9,871 |
| 12 Aug 16 |
31.01000 +0.00 |
31.01 | 30.50 | 31.01 | 8,052 |
| 10 Aug 16 |
31.01000 -0.99 |
31.01 | 31.01 | 31.01 | 75 |
| 09 Aug 16 |
32.00000 -0.01 |
32.01 | 30.50 | 32.01 | 11,948 |
| 08 Aug 16 |
32.01000 -0.99 |
32.01 | 32.01 | 32.01 | 28 |
| 03 Aug 16 |
33.00000 +1.00 |
33.00 | 32.01 | 32.01 | 3,000 |
| 02 Aug 16 |
32.00000 +0.80 |
33.00 | 31.20 | 32.00 | 233 |
| 01 Aug 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 149 |
| 29 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 79 |
| 28 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 25 |
| 27 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 3,405 |
| 26 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 1 |
| 25 Jul 16 |
31.20000 -0.80 |
31.20 | 31.20 | 31.20 | 401 |
| 22 Jul 16 |
32.00000 +1.00 |
32.00 | 32.00 | 32.00 | 5,000 |
| 21 Jul 16 |
31.00000 -1.00 |
32.00 | 30.50 | 31.00 | 5,043 |
| 20 Jul 16 |
32.00000 +1.00 |
32.00 | 32.00 | 32.00 | 9,460 |
| 19 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 2,543 |
| 18 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 18 |
| 15 Jul 16 |
31.00000 -1.78 |
31.00 | 31.00 | 31.00 | 78 |
| 07 Jul 16 |
32.78000 +1.78 |
32.78 | 32.78 | 32.78 | 1,000 |
| 06 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 28 |
| 05 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 78 |
| 04 Jul 16 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 131 |
| 01 Jul 16 |
32.00000 -0.78 |
32.00 | 32.00 | 32.00 | 13 |
| 29 Jun 16 |
32.78000 +1.78 |
32.78 | 32.78 | 32.78 | 1,488 |
| 28 Jun 16 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 1,600 |
| 27 Jun 16 |
32.00000 -0.50 |
32.00 | 31.00 | 32.00 | 405 |
| 24 Jun 16 |
32.50000 -2.17 |
32.99 | 32.00 | 32.99 | 1,038 |
| 21 Jun 16 |
34.67000 +1.17 |
34.67 | 34.67 | 34.67 | 4,000 |
| 20 Jun 16 |
33.50000 +1.00 |
34.00 | 32.00 | 32.50 | 32,319 |
| 17 Jun 16 |
32.50000 -3.50 |
35.00 | 31.00 | 35.00 | 11,916 |
| 16 Jun 16 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 2,505 |
| 15 Jun 16 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 124 |
| 14 Jun 16 |
36.00000 -1.70 |
36.00 | 36.00 | 36.00 | 8,436 |
| 10 Jun 16 |
37.70000 +0.20 |
37.70 | 37.70 | 37.70 | 10,590 |
| 09 Jun 16 |
37.50000 +0.50 |
37.70 | 37.00 | 37.70 | 638 |
| 08 Jun 16 |
37.00000 -1.00 |
37.00 | 37.00 | 37.00 | 82 |
| 07 Jun 16 |
38.00000 -1.50 |
39.01 | 36.00 | 39.01 | 45,250 |
| 06 Jun 16 |
39.50000 +0.49 |
40.00 | 39.01 | 39.50 | 7,681 |
| 02 Jun 16 |
39.01000 -0.98 |
39.01 | 39.01 | 39.01 | 370 |
| 01 Jun 16 |
39.99460 +0.54 |
39.99 | 39.99 | 39.99 | 6,225 |
| 27 May 16 |
39.45000 +0.20 |
39.45 | 39.45 | 39.45 | 5,000 |
| 25 May 16 |
39.25000 -0.75 |
39.45 | 39.01 | 39.45 | 22,824 |
| 24 May 16 |
40.00000 +0.50 |
40.00 | 40.00 | 40.00 | 2,500 |
| 20 May 16 |
39.50000 +0.25 |
40.00 | 39.25 | 39.50 | 6,323 |
| 19 May 16 |
39.25000 +0.00 |
39.25 | 39.25 | 39.25 | 1,317 |
| 18 May 16 |
39.25000 -0.25 |
39.25 | 39.25 | 39.25 | 5,600 |
| 16 May 16 |
39.50000 +0.50 |
40.00 | 39.25 | 39.50 | 779 |
| 13 May 16 |
39.00000 -0.25 |
39.00 | 39.00 | 39.00 | 108 |
| 12 May 16 |
39.25000 -1.75 |
39.25 | 39.25 | 39.25 | 10,058 |
| 11 May 16 |
41.00000 +1.01 |
41.00 | 41.00 | 41.00 | 6,395 |
| 10 May 16 |
39.99000 +0.99 |
39.99 | 39.99 | 39.99 | 2,000 |
| 09 May 16 |
39.00000 +0.00 |
40.00 | 38.60 | 39.00 | 6,181 |
| 06 May 16 |
39.00000 +0.40 |
40.00 | 38.60 | 39.00 | 192 |
| 05 May 16 |
38.60000 +0.59 |
38.60 | 38.60 | 38.60 | 1,000 |
| 04 May 16 |
38.01000 -0.99 |
38.01 | 38.01 | 38.01 | 3 |
| 03 May 16 |
39.00000 +0.00 |
40.00 | 38.60 | 39.00 | 9,722 |
| 28 Apr 16 |
39.00000 -1.60 |
40.99 | 38.60 | 40.99 | 37,153 |
| 27 Apr 16 |
40.60000 -0.40 |
40.60 | 40.60 | 40.60 | 99 |
| 26 Apr 16 |
41.00000 +1.63 |
42.00 | 39.38 | 40.50 | 3,021 |
| 25 Apr 16 |
39.37500 -0.63 |
39.38 | 39.01 | 39.38 | 77 |
| 22 Apr 16 |
40.01000 +0.00 |
40.01 | 40.01 | 40.01 | 1,484 |
| 21 Apr 16 |
40.01000 -0.49 |
40.01 | 40.01 | 40.01 | 40 |
| 20 Apr 16 |
40.50000 -0.50 |
40.50 | 40.01 | 40.50 | 2,566 |
| 19 Apr 16 |
41.00000 +0.00 |
42.00 | 40.50 | 41.00 | 3,983 |
| 18 Apr 16 |
41.00000 +0.00 |
42.00 | 40.50 | 41.00 | 201 |
| 15 Apr 16 |
41.00000 +1.00 |
42.00 | 39.30 | 39.50 | 4,209 |
| 13 Apr 16 |
40.00000 +0.50 |
40.00 | 40.00 | 40.00 | 10,000 |
| 12 Apr 16 |
39.50000 +0.27 |
39.90 | 39.25 | 39.50 | 4,410 |
| 11 Apr 16 |
39.23000 -0.67 |
39.23 | 39.00 | 39.23 | 24,991 |
| 08 Apr 16 |
39.90000 +0.40 |
40.00 | 39.90 | 39.90 | 9,500 |
| 07 Apr 16 |
39.50000 +0.50 |
39.90 | 39.01 | 39.50 | 1,273 |
| 06 Apr 16 |
39.00000 -0.50 |
39.00 | 39.00 | 39.00 | 220 |
| 05 Apr 16 |
39.50000 +0.00 |
40.00 | 39.00 | 39.50 | 21,720 |
| 04 Apr 16 |
39.50000 +0.84 |
40.00 | 39.01 | 39.50 | 41,168 |
| 01 Apr 16 |
38.66000 -0.84 |
38.66 | 38.38 | 38.66 | 15,067 |
| 31 Mar 16 |
39.50000 +0.50 |
41.00 | 38.59 | 39.50 | 37,000 |
| 30 Mar 16 |
39.00000 +0.00 |
39.95 | 38.00 | 39.50 | 15,374 |
| 29 Mar 16 |
39.00000 -0.50 |
40.00 | 39.00 | 39.50 | 37,657 |
| 24 Mar 16 |
39.50000 +1.50 |
40.50 | 37.50 | 38.00 | 60,743 |
| 23 Mar 16 |
38.00000 +0.00 |
39.40 | 37.50 | 38.00 | 5,253 |
| 22 Mar 16 |
38.00000 +0.00 |
40.00 | 37.50 | 38.00 | 33,157 |
| 21 Mar 16 |
38.00000 +0.35 |
39.50 | 37.75 | 38.00 | 9,400 |
| 18 Mar 16 |
37.65000 -0.35 |
37.65 | 37.65 | 37.65 | 1,851 |
| 17 Mar 16 |
38.00000 +0.00 |
40.00 | 37.50 | 38.00 | 26,085 |
| 16 Mar 16 |
38.00000 +0.75 |
39.00 | 36.25 | 37.25 | 37,998 |
| 15 Mar 16 |
37.25000 +0.75 |
37.95 | 35.75 | 36.75 | 121,866 |
| 14 Mar 16 |
36.50000 +0.30 |
36.50 | 34.00 | 36.50 | 47,275 |
| 11 Mar 16 |
36.20000 +0.50 |
36.20 | 34.85 | 36.00 | 20,615 |
| 10 Mar 16 |
35.70000 +0.85 |
35.70 | 34.85 | 35.70 | 9,959 |
| 09 Mar 16 |
34.85500 +0.00 |
34.85 | 34.85 | 34.85 | 18 |
| 08 Mar 16 |
34.85500 +0.00 |
34.85 | 34.85 | 34.85 | 521 |
| 07 Mar 16 |
34.85500 -0.85 |
34.85 | 34.85 | 34.85 | 287 |
| 04 Mar 16 |
35.70000 +0.85 |
35.70 | 34.85 | 35.70 | 868 |
| 03 Mar 16 |
34.85500 +0.00 |
34.85 | 34.85 | 34.85 | 1,417 |
| 02 Mar 16 |
34.85500 -0.65 |
34.85 | 34.51 | 34.85 | 19,893 |
| 01 Mar 16 |
35.50000 +1.37 |
35.50 | 34.80 | 35.25 | 51,834 |
| 29 Feb 16 |
34.12750 -0.87 |
34.13 | 34.13 | 34.13 | 6,258 |
| 26 Feb 16 |
35.00000 +0.00 |
35.00 | 34.13 | 35.00 | 16,347 |
| 24 Feb 16 |
35.00000 +0.55 |
35.00 | 34.13 | 35.00 | 265 |
| 23 Feb 16 |
34.45000 +0.94 |
34.45 | 34.45 | 34.45 | 10,203 |
| 22 Feb 16 |
33.51000 -1.24 |
33.51 | 33.00 | 33.51 | 9,950 |
| 19 Feb 16 |
34.75000 +1.13 |
34.75 | 34.75 | 34.75 | 400 |
| 18 Feb 16 |
33.62500 -1.88 |
33.63 | 33.50 | 33.63 | 11,589 |
| 15 Feb 16 |
35.50000 -0.25 |
35.50 | 34.63 | 35.50 | 1,400 |
| 12 Feb 16 |
35.75000 +0.00 |
35.90 | 34.60 | 35.75 | 34,922 |
| 11 Feb 16 |
35.75000 +0.07 |
35.90 | 34.63 | 35.75 | 1,768 |
| 10 Feb 16 |
35.68000 +1.56 |
35.68 | 35.68 | 35.68 | 11,524 |
| 09 Feb 16 |
34.12500 +0.13 |
34.13 | 33.19 | 34.13 | 9,970 |
| 08 Feb 16 |
34.00000 +0.00 |
34.75 | 34.00 | 34.00 | 96,157 |
| 05 Feb 16 |
34.00000 +0.50 |
34.00 | 33.01 | 33.50 | 60,488 |
| 04 Feb 16 |
33.50000 +0.82 |
33.68 | 32.01 | 33.50 | 21,485 |
| 03 Feb 16 |
32.68000 +0.18 |
32.68 | 31.01 | 32.50 | 49,081 |
| 02 Feb 16 |
32.50000 +1.49 |
32.68 | 31.01 | 32.50 | 9,810 |
| 01 Feb 16 |
31.01000 -0.99 |
31.01 | 31.01 | 31.01 | 1 |
| 29 Jan 16 |
32.00000 -0.06 |
32.00 | 31.01 | 32.00 | 10,150 |
| 28 Jan 16 |
32.05510 +0.50 |
32.06 | 30.01 | 31.50 | 45,500 |
| 27 Jan 16 |
31.56000 +2.55 |
31.56 | 31.56 | 31.56 | 12,658 |
| 26 Jan 16 |
29.01000 +0.00 |
29.01 | 29.01 | 29.01 | 296 |
| 25 Jan 16 |
29.01000 -2.55 |
29.01 | 29.00 | 29.01 | 1,102 |
| 22 Jan 16 |
31.56000 +0.56 |
31.56 | 31.56 | 31.56 | 2,491 |
| 21 Jan 16 |
31.00000 +1.99 |
31.00 | 29.01 | 31.00 | 1,839 |
| 20 Jan 16 |
29.01000 -1.99 |
29.01 | 29.01 | 29.01 | 293 |
| 19 Jan 16 |
31.00000 +0.00 |
31.00 | 29.01 | 31.00 | 1,595 |
| 18 Jan 16 |
31.00000 +1.50 |
31.56 | 29.00 | 31.00 | 53,944 |
| 15 Jan 16 |
29.50000 +0.43 |
29.64 | 29.00 | 29.50 | 12,178 |
| 14 Jan 16 |
29.07000 +0.00 |
29.07 | 29.07 | 29.07 | 8,635 |
| 13 Jan 16 |
29.07000 +0.00 |
29.07 | 29.07 | 29.07 | 375 |
| 12 Jan 16 |
29.07000 +0.00 |
29.07 | 29.01 | 29.07 | 1,027 |
| 11 Jan 16 |
29.07000 -0.43 |
29.07 | 28.04 | 29.07 | 7,879 |
| 07 Jan 16 |
29.50000 +0.29 |
29.50 | 28.14 | 29.00 | 2,159 |
| 06 Jan 16 |
29.21000 -0.04 |
29.21 | 29.01 | 29.21 | 7,008 |
| 05 Jan 16 |
29.25000 +0.00 |
29.25 | 29.25 | 29.25 | 606 |
| 04 Jan 16 |
29.25000 -1.75 |
29.25 | 29.25 | 29.25 | 120 |
| 31 Dec 15 |
31.00000 +1.75 |
31.56 | 29.25 | 31.00 | 3,142 |
| 24 Dec 15 |
29.25000 +0.00 |
29.25 | 29.00 | 29.25 | 772 |
| 23 Dec 15 |
29.25000 -1.45 |
29.25 | 29.00 | 29.25 | 4,202 |
| 22 Dec 15 |
30.70000 +1.45 |
30.70 | 29.00 | 30.70 | 20,350 |
| 21 Dec 15 |
29.25000 +0.00 |
29.25 | 29.25 | 29.25 | 196 |
| 18 Dec 15 |
29.25000 +0.25 |
29.25 | 29.25 | 29.25 | 113 |
| 17 Dec 15 |
29.00000 -1.75 |
29.00 | 29.00 | 29.00 | 5,000 |
| 15 Dec 15 |
30.75000 +2.75 |
30.75 | 30.19 | 30.19 | 9,000 |
| 14 Dec 15 |
28.00000 +1.00 |
28.00 | 28.00 | 28.00 | 4,470 |
| 11 Dec 15 |
27.00000 -3.75 |
27.00 | 27.00 | 27.00 | 5,000 |
| 10 Dec 15 |
30.75000 +2.54 |
30.75 | 30.75 | 30.75 | 6,487 |
| 09 Dec 15 |
28.21000 +0.00 |
28.21 | 28.21 | 28.21 | 42 |
| 08 Dec 15 |
28.21000 +0.21 |
28.21 | 28.21 | 28.21 | 2,583 |
| 07 Dec 15 |
28.00000 -0.28 |
28.00 | 28.00 | 28.00 | 512 |
| 04 Dec 15 |
28.28000 +0.00 |
28.28 | 28.28 | 28.28 | 527 |
| 03 Dec 15 |
28.28000 +0.00 |
28.28 | 28.28 | 28.28 | 1,050 |
| 02 Dec 15 |
28.28000 +0.00 |
28.28 | 28.28 | 28.28 | 877 |
| 30 Nov 15 |
28.28000 +0.00 |
28.28 | 28.01 | 28.28 | 300 |
| 27 Nov 15 |
28.28000 -0.93 |
28.28 | 28.28 | 28.28 | 637 |
| 26 Nov 15 |
29.21000 -0.79 |
29.21 | 29.21 | 29.21 | 3 |
| 25 Nov 15 |
30.00010 +0.00 |
30.00 | 29.21 | 30.00 | 3,000 |
| 24 Nov 15 |
30.00010 -0.01 |
30.00 | 30.00 | 30.00 | 1,765 |
| 23 Nov 15 |
30.01000 -1.49 |
30.01 | 30.00 | 30.01 | 125 |
| 19 Nov 15 |
31.50000 +0.00 |
32.50 | 30.00 | 31.50 | 24,257 |
| 18 Nov 15 |
31.50000 -0.50 |
32.92 | 30.00 | 32.00 | 6,195 |
| 17 Nov 15 |
32.00000 +0.00 |
32.92 | 30.12 | 32.00 | 2,055 |
| 16 Nov 15 |
32.00010 +0.00 |
32.00 | 32.00 | 32.00 | 2,500 |
| 13 Nov 15 |
32.00000 -1.50 |
32.00 | 32.00 | 32.00 | 12 |
| 12 Nov 15 |
33.50000 +0.00 |
34.40 | 32.00 | 33.50 | 290 |
| 11 Nov 15 |
33.50000 +1.50 |
34.40 | 32.00 | 33.50 | 506 |
| 10 Nov 15 |
32.00010 -0.01 |
32.00 | 32.00 | 32.00 | 3,213 |
| 09 Nov 15 |
32.01000 +0.01 |
32.01 | 32.01 | 32.01 | 3,000 |
| 06 Nov 15 |
32.00010 -1.50 |
32.00 | 32.00 | 32.00 | 6,000 |
| 05 Nov 15 |
33.50000 +0.00 |
34.79 | 32.20 | 33.50 | 16,789 |
| 03 Nov 15 |
33.50000 +1.49 |
34.79 | 32.00 | 33.50 | 7,069 |
| 02 Nov 15 |
32.01000 -1.49 |
32.01 | 32.01 | 32.01 | 18 |
| 30 Oct 15 |
33.50000 +2.25 |
34.94 | 32.01 | 33.00 | 13,694 |
| 29 Oct 15 |
31.25000 -3.47 |
31.25 | 31.25 | 31.25 | 878 |
| 27 Oct 15 |
34.71990 +3.47 |
34.72 | 34.72 | 34.72 | 2,600 |
| 26 Oct 15 |
31.25000 -3.47 |
31.25 | 31.25 | 31.25 | 187 |
| 23 Oct 15 |
34.71990 +1.72 |
34.72 | 34.72 | 34.72 | 201 |
| 21 Oct 15 |
33.00000 -0.50 |
33.00 | 32.01 | 33.00 | 12,100 |
| 19 Oct 15 |
33.50000 +1.49 |
34.79 | 32.96 | 33.50 | 13,672 |
| 16 Oct 15 |
32.01000 -0.33 |
32.01 | 32.01 | 32.01 | 588 |
| 15 Oct 15 |
32.34000 +0.84 |
32.34 | 30.50 | 31.50 | 10,122 |
| 13 Oct 15 |
31.50000 +0.50 |
31.50 | 30.96 | 31.50 | 5,020 |
| 12 Oct 15 |
31.00010 -1.50 |
31.00 | 31.00 | 31.00 | 26 |
| 09 Oct 15 |
32.50000 +3.49 |
33.00 | 31.00 | 31.00 | 8,868 |
| 08 Oct 15 |
29.01000 -2.49 |
29.01 | 29.00 | 29.01 | 5,960 |
| 07 Oct 15 |
31.50000 +0.00 |
32.25 | 30.00 | 31.50 | 4,378 |
| 06 Oct 15 |
31.50000 +0.00 |
32.25 | 30.00 | 31.50 | 12,216 |
| 05 Oct 15 |
31.50000 +1.49 |
32.25 | 30.01 | 31.50 | 3,009 |
| 02 Oct 15 |
30.01000 +0.00 |
30.01 | 30.01 | 30.01 | 17 |
| 01 Oct 15 |
30.01000 +0.00 |
30.01 | 29.81 | 30.01 | 8,217 |
| 28 Sep 15 |
30.01000 +0.00 |
30.01 | 30.01 | 30.01 | 21 |
| 25 Sep 15 |
30.01000 +0.01 |
30.01 | 30.01 | 30.01 | 1,000 |
| 24 Sep 15 |
30.00010 -1.50 |
30.00 | 30.00 | 30.00 | 10,000 |
| 22 Sep 15 |
31.50000 +0.00 |
32.50 | 30.01 | 31.50 | 8,124 |
| 21 Sep 15 |
31.50000 +1.49 |
32.50 | 30.01 | 31.50 | 12,338 |
| 18 Sep 15 |
30.01000 -0.09 |
30.01 | 30.01 | 30.01 | 263 |
| 17 Sep 15 |
30.10000 -1.40 |
30.10 | 30.10 | 30.10 | 1,097 |
| 16 Sep 15 |
31.50000 +0.00 |
32.50 | 30.10 | 31.50 | 5,123 |
| 15 Sep 15 |
31.50000 +1.49 |
32.50 | 30.01 | 31.50 | 17,781 |
| 14 Sep 15 |
30.01000 -1.49 |
30.01 | 30.01 | 30.01 | 770 |
| 11 Sep 15 |
31.50000 +0.00 |
31.70 | 30.00 | 31.50 | 11,909 |
| 08 Sep 15 |
31.50000 +0.28 |
32.50 | 30.22 | 32.00 | 6,080 |
| 07 Sep 15 |
31.22000 -0.48 |
31.22 | 31.22 | 31.22 | 857 |
| 04 Sep 15 |
31.70000 -0.30 |
31.70 | 31.22 | 31.70 | 4,056 |
| 03 Sep 15 |
32.00000 +0.30 |
32.40 | 31.64 | 32.00 | 39,692 |
| 02 Sep 15 |
31.69990 +0.70 |
31.70 | 31.10 | 31.10 | 28,505 |
| 01 Sep 15 |
31.00000 +0.00 |
31.70 | 30.12 | 31.00 | 13,935 |
| 28 Aug 15 |
31.00000 +3.00 |
35.69 | 30.00 | 30.00 | 151,132 |
| 27 Aug 15 |
28.00000 +0.00 |
28.00 | 27.06 | 28.00 | 2,750 |
| 25 Aug 15 |
28.00000 +0.75 |
28.00 | 28.00 | 28.00 | 503 |
| 24 Aug 15 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 2,500 |
| 20 Aug 15 |
27.25000 -2.25 |
27.25 | 27.25 | 27.25 | 30 |
| 19 Aug 15 |
29.50000 +0.50 |
30.00 | 27.25 | 29.50 | 1,480 |
| 18 Aug 15 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 80 |
| 17 Aug 15 |
29.00000 +1.75 |
29.00 | 29.00 | 29.00 | 924 |
| 14 Aug 15 |
27.25000 -2.25 |
27.25 | 27.25 | 27.25 | 3,000 |
| 13 Aug 15 |
29.50000 +0.00 |
32.00 | 27.67 | 29.50 | 18,172 |
| 12 Aug 15 |
29.50000 +1.83 |
30.20 | 27.67 | 29.50 | 8,254 |
| 11 Aug 15 |
27.66500 -0.43 |
27.67 | 27.67 | 27.67 | 136 |
| 10 Aug 15 |
28.10000 -1.40 |
28.10 | 28.10 | 28.10 | 10,577 |
| 07 Aug 15 |
29.50000 -4.50 |
31.45 | 27.44 | 31.45 | 79,553 |
| 06 Aug 15 |
34.00000 +1.92 |
34.80 | 32.08 | 34.00 | 17,444 |
| 05 Aug 15 |
32.08000 +0.00 |
32.08 | 32.08 | 32.08 | 586 |
| 04 Aug 15 |
32.08000 -1.92 |
32.08 | 32.00 | 32.08 | 10,146 |
| 30 Jul 15 |
34.00000 +0.92 |
35.12 | 32.08 | 35.00 | 15,777 |
| 29 Jul 15 |
33.08000 -1.91 |
33.08 | 33.08 | 33.08 | 10,000 |
| 28 Jul 15 |
34.99000 +1.89 |
34.99 | 33.00 | 34.99 | 47,979 |
| 27 Jul 15 |
33.10000 -2.40 |
33.10 | 33.10 | 33.10 | 2,343 |
| 24 Jul 15 |
35.50000 +2.17 |
37.45 | 33.10 | 34.00 | 50,296 |
| 23 Jul 15 |
33.33000 -0.67 |
33.33 | 33.33 | 33.33 | 2,000 |
| 22 Jul 15 |
34.00000 -1.50 |
34.65 | 33.33 | 34.65 | 17,421 |
| 21 Jul 15 |
35.50000 +0.00 |
37.97 | 34.65 | 36.50 | 17,238 |
| 20 Jul 15 |
35.50000 +4.50 |
38.65 | 30.50 | 31.00 | 78,071 |
| 17 Jul 15 |
31.00000 +2.50 |
32.70 | 27.75 | 28.50 | 19,873 |
| 16 Jul 15 |
28.50000 -1.20 |
29.70 | 25.01 | 27.50 | 7,080 |
| 15 Jul 15 |
29.70000 +3.39 |
29.70 | 29.70 | 29.70 | 246 |
| 14 Jul 15 |
26.31000 -1.19 |
26.31 | 26.24 | 26.31 | 12,610 |
| 13 Jul 15 |
27.50000 -1.50 |
30.66 | 26.10 | 27.50 | 9,102 |
| 10 Jul 15 |
29.00000 +2.00 |
29.00 | 29.00 | 29.00 | 30,086 |
| 09 Jul 15 |
27.00000 +1.00 |
29.05 | 24.74 | 24.74 | 18,301 |
| 08 Jul 15 |
26.00000 +1.50 |
26.00 | 26.00 | 26.00 | 8,000 |
| 07 Jul 15 |
24.50000 -1.50 |
26.00 | 23.54 | 24.00 | 13,035 |
| 06 Jul 15 |
26.00000 +2.00 |
26.00 | 26.00 | 26.00 | 5,000 |
| 03 Jul 15 |
24.00000 +0.50 |
26.00 | 22.54 | 23.50 | 29,683 |
| 01 Jul 15 |
23.50000 +2.60 |
25.00 | 22.56 | 22.56 | 16,652 |
| 30 Jun 15 |
20.90000 +0.00 |
20.90 | 20.90 | 20.90 | 9,641 |
| 29 Jun 15 |
20.90000 -1.60 |
20.90 | 20.90 | 20.90 | 231 |
| 26 Jun 15 |
22.50000 +0.00 |
25.00 | 21.00 | 22.50 | 138,199 |
| 25 Jun 15 |
22.50000 -1.51 |
24.30 | 21.50 | 24.30 | 29,818 |
| 24 Jun 15 |
24.01000 -0.49 |
24.01 | 24.00 | 24.01 | 61 |
| 23 Jun 15 |
24.50000 -2.00 |
24.50 | 24.00 | 24.50 | 304,184 |
| 22 Jun 15 |
26.50000 -0.40 |
26.90 | 26.00 | 26.90 | 10,415 |
| 18 Jun 15 |
26.90000 -0.20 |
26.90 | 26.90 | 26.90 | 2,000 |
| 15 Jun 15 |
27.10000 -0.34 |
27.10 | 26.00 | 27.10 | 9,140 |
| 11 Jun 15 |
27.44000 +0.44 |
27.44 | 26.00 | 27.44 | 41,221 |
| 10 Jun 15 |
27.00000 -0.92 |
27.00 | 27.00 | 27.00 | 3,000 |
| 08 Jun 15 |
27.92000 -0.08 |
27.92 | 27.92 | 27.92 | 400 |
| 05 Jun 15 |
28.00000 +0.05 |
28.00 | 26.00 | 28.00 | 10,093 |
| 03 Jun 15 |
27.95000 -0.05 |
27.95 | 26.00 | 27.95 | 1,901 |
| 02 Jun 15 |
28.00000 +0.00 |
28.00 | 26.00 | 28.00 | 5,944 |
| 01 Jun 15 |
28.00000 +0.00 |
28.50 | 26.56 | 28.00 | 2,230 |
| 28 May 15 |
28.00000 +0.00 |
28.50 | 26.56 | 28.00 | 2,048 |
| 27 May 15 |
28.00000 +0.00 |
28.50 | 26.56 | 28.00 | 1,580 |
| 26 May 15 |
28.00000 +0.00 |
29.52 | 26.00 | 28.00 | 7,237 |
| 22 May 15 |
28.00000 +1.50 |
29.90 | 25.06 | 26.50 | 20,091 |
| 21 May 15 |
26.50000 +0.50 |
28.69 | 25.00 | 27.00 | 6,364 |
| 19 May 15 |
26.00000 -2.05 |
26.00 | 26.00 | 26.00 | 110 |
| 18 May 15 |
28.05000 +0.05 |
29.90 | 28.05 | 29.00 | 6,148 |
| 15 May 15 |
28.00000 -0.50 |
29.00 | 26.05 | 28.50 | 729 |
| 14 May 15 |
28.50000 -1.25 |
29.75 | 27.05 | 29.75 | 15,936 |
| 13 May 15 |
29.75000 -0.10 |
29.75 | 28.00 | 29.75 | 1,036 |
| 12 May 15 |
29.85000 -0.15 |
29.85 | 28.05 | 29.85 | 3,860 |
| 11 May 15 |
30.00000 +0.10 |
30.00 | 28.00 | 29.50 | 41,550 |
| 08 May 15 |
29.90000 -0.60 |
30.00 | 29.90 | 30.00 | 4,000 |
| 07 May 15 |
30.50000 -0.50 |
31.50 | 27.00 | 31.50 | 25,908 |
| 06 May 15 |
31.00000 +0.00 |
31.00 | 29.00 | 31.00 | 10,094 |
| 05 May 15 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 408 |
| 01 May 15 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 5,044 |
| 30 Apr 15 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 10 |
| 29 Apr 15 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 1 |
| 28 Apr 15 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 430 |
| 27 Apr 15 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 329 |
| 24 Apr 15 |
33.00000 +0.50 |
33.00 | 33.00 | 33.00 | 1,287 |
| 23 Apr 15 |
32.50000 +2.00 |
33.00 | 30.50 | 32.50 | 457 |
| 22 Apr 15 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 324 |
| 21 Apr 15 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 2,245 |
| 20 Apr 15 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 527 |
| 17 Apr 15 |
30.50000 -0.02 |
30.50 | 30.50 | 30.50 | 43 |
| 16 Apr 15 |
30.52500 -2.48 |
30.52 | 30.50 | 30.52 | 55 |
| 15 Apr 15 |
33.00000 +0.50 |
33.00 | 33.00 | 33.00 | 222 |
| 14 Apr 15 |
32.50000 +2.48 |
33.00 | 30.50 | 32.50 | 465 |
| 13 Apr 15 |
30.02500 +0.02 |
30.02 | 30.00 | 30.02 | 1,462 |
| 10 Apr 15 |
30.00000 -2.50 |
30.00 | 30.00 | 30.00 | 601 |
| 09 Apr 15 |
32.50000 -0.69 |
33.00 | 30.00 | 32.50 | 2,321 |
| 07 Apr 15 |
33.18500 +1.19 |
33.19 | 33.19 | 33.19 | 8,600 |
| 02 Apr 15 |
32.00000 -1.50 |
32.00 | 32.00 | 32.00 | 2,635 |
| 01 Apr 15 |
33.50000 +1.50 |
34.00 | 32.00 | 33.50 | 16,840 |
| 31 Mar 15 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 283 |
| 30 Mar 15 |
32.00000 -2.00 |
32.00 | 32.00 | 32.00 | 4,193 |
| 27 Mar 15 |
34.00000 +0.00 |
36.44 | 32.00 | 35.50 | 50,330 |
| 26 Mar 15 |
34.00000 -0.15 |
34.00 | 34.00 | 34.00 | 5,000 |
| 25 Mar 15 |
34.15000 -1.35 |
34.15 | 34.00 | 34.15 | 990 |
| 24 Mar 15 |
35.50000 +0.00 |
36.50 | 34.15 | 35.50 | 4,283 |
| 23 Mar 15 |
35.50000 -0.50 |
36.55 | 34.00 | 36.00 | 20,357 |
| 20 Mar 15 |
36.00000 +0.80 |
36.70 | 35.20 | 36.00 | 14,534 |
| 19 Mar 15 |
35.20000 -0.80 |
35.20 | 35.20 | 35.20 | 2,158 |
| 18 Mar 15 |
36.00000 +1.85 |
37.00 | 34.15 | 35.50 | 23,546 |
| 17 Mar 15 |
34.15000 +0.00 |
34.15 | 34.15 | 34.15 | 40 |
| 16 Mar 15 |
34.15000 -1.35 |
34.15 | 34.15 | 34.15 | 55 |
| 13 Mar 15 |
35.50000 +0.00 |
35.90 | 34.15 | 35.50 | 12,309 |
| 12 Mar 15 |
35.50000 +0.00 |
36.00 | 33.00 | 35.50 | 38,101 |
| 11 Mar 15 |
35.50000 +2.40 |
36.00 | 34.00 | 35.50 | 105,714 |
| 09 Mar 15 |
33.10000 +0.00 |
33.10 | 33.10 | 33.10 | 29 |
| 06 Mar 15 |
33.10000 +0.00 |
33.10 | 33.10 | 33.10 | 154 |
| 05 Mar 15 |
33.10000 +0.00 |
33.10 | 33.10 | 33.10 | 2,024 |
| 03 Mar 15 |
33.10000 -1.40 |
33.10 | 33.10 | 33.10 | 3,780 |
| 02 Mar 15 |
34.50000 +2.50 |
34.50 | 33.10 | 34.50 | 55,400 |
| 27 Feb 15 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 674 |
| 26 Feb 15 |
32.00000 -2.50 |
32.00 | 32.00 | 32.00 | 316 |
| 25 Feb 15 |
34.50000 +0.00 |
34.58 | 32.00 | 34.50 | 15,016 |
| 24 Feb 15 |
34.50000 +0.00 |
34.58 | 32.00 | 34.50 | 9,625 |
| 23 Feb 15 |
34.50000 +0.00 |
34.60 | 32.00 | 34.50 | 3,063 |
| 20 Feb 15 |
34.50000 +1.50 |
35.00 | 32.00 | 34.50 | 2,998 |
| 18 Feb 15 |
33.00000 -2.00 |
33.00 | 31.00 | 33.00 | 6,298 |
| 17 Feb 15 |
35.00000 +2.00 |
36.00 | 33.00 | 35.00 | 873 |
| 16 Feb 15 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 39 |
| 13 Feb 15 |
35.00000 -0.50 |
36.00 | 33.00 | 35.50 | 13,110 |
| 12 Feb 15 |
35.50000 +1.50 |
36.03 | 34.00 | 35.50 | 12,602 |
| 11 Feb 15 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 2,828 |
| 10 Feb 15 |
34.00000 -1.50 |
34.00 | 34.00 | 34.00 | 51 |
| 09 Feb 15 |
35.50000 +1.50 |
37.00 | 32.00 | 34.00 | 20,124 |
| 06 Feb 15 |
34.00000 +1.00 |
35.70 | 32.00 | 35.00 | 3,673 |
| 05 Feb 15 |
33.00000 -2.00 |
33.00 | 32.00 | 33.00 | 9,237 |
| 04 Feb 15 |
35.00000 +1.00 |
35.72 | 32.00 | 35.50 | 14,560 |
| 03 Feb 15 |
34.00000 -1.00 |
34.00 | 34.00 | 34.00 | 6,000 |
| 02 Feb 15 |
35.00000 -1.50 |
35.00 | 35.00 | 35.00 | 10,744 |
| 30 Jan 15 |
36.50000 +0.50 |
36.50 | 36.00 | 36.50 | 3,659 |
| 29 Jan 15 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 911 |
| 27 Jan 15 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 20,314 |
| 26 Jan 15 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 51,066 |
| 23 Jan 15 |
36.50000 +1.50 |
36.50 | 36.00 | 36.00 | 17,531 |
| 22 Jan 15 |
35.00000 -1.00 |
35.00 | 35.00 | 35.00 | 1 |
| 21 Jan 15 |
36.00000 +0.00 |
36.40 | 35.00 | 36.00 | 1,349 |
| 19 Jan 15 |
36.00000 +1.00 |
36.50 | 35.00 | 36.00 | 2,002 |
| 16 Jan 15 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 37 |
| 15 Jan 15 |
35.00000 -1.50 |
36.50 | 33.50 | 35.00 | 402 |
| 14 Jan 15 |
36.50000 +3.00 |
36.50 | 36.50 | 36.50 | 1,000 |
| 13 Jan 15 |
33.50000 -1.50 |
33.50 | 33.50 | 33.50 | 1,300 |
| 12 Jan 15 |
35.00000 +0.00 |
36.57 | 33.00 | 35.00 | 12,130 |
| 08 Jan 15 |
35.00000 +2.50 |
36.00 | 32.50 | 34.50 | 3,268 |
| 07 Jan 15 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 6,100 |
| 06 Jan 15 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 50 |
| 05 Jan 15 |
32.50000 -4.00 |
32.50 | 32.50 | 32.50 | 20 |
| 02 Jan 15 |
36.50000 +2.00 |
36.50 | 36.50 | 36.50 | 13,671 |
| 31 Dec 14 |
34.50000 -0.50 |
36.50 | 32.50 | 34.50 | 200,070 |
| 30 Dec 14 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 587 |
| 29 Dec 14 |
35.00000 +0.50 |
35.00 | 35.00 | 35.00 | 1,428 |
| 23 Dec 14 |
34.50000 +2.50 |
35.00 | 32.00 | 34.50 | 10,147 |
| 22 Dec 14 |
32.00000 -2.50 |
32.00 | 32.00 | 32.00 | 119 |
| 18 Dec 14 |
34.50000 +1.50 |
35.00 | 33.00 | 35.00 | 2,092 |
| 17 Dec 14 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 320 |
| 15 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 406 |
| 12 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 2,146 |
| 11 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 2,179 |
| 10 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 4,036 |
| 09 Dec 14 |
35.00000 +0.00 |
35.07 | 33.00 | 35.00 | 12,824 |
| 08 Dec 14 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 385 |
| 05 Dec 14 |
35.00000 +2.00 |
35.00 | 35.00 | 35.00 | 3,000 |
| 03 Dec 14 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 1,647 |
| 02 Dec 14 |
35.00000 -0.50 |
36.00 | 33.00 | 35.50 | 4,654 |
| 01 Dec 14 |
35.50000 -1.90 |
36.00 | 34.00 | 36.00 | 15,126 |
| 28 Nov 14 |
37.40000 -0.60 |
37.40 | 35.00 | 37.40 | 13,232 |
| 27 Nov 14 |
38.00000 +0.00 |
38.00 | 36.00 | 38.00 | 14,808 |
| 26 Nov 14 |
38.00000 +3.10 |
39.82 | 36.00 | 37.00 | 62,420 |
| 25 Nov 14 |
34.90000 +0.00 |
34.90 | 33.00 | 34.90 | 1,548 |
| 24 Nov 14 |
34.90000 -0.10 |
34.90 | 34.90 | 34.90 | 4,000 |
| 21 Nov 14 |
35.00000 +1.00 |
35.00 | 34.00 | 35.00 | 10,445 |
| 20 Nov 14 |
34.00000 -2.50 |
34.00 | 34.00 | 34.00 | 12,145 |
| 19 Nov 14 |
36.50000 -4.00 |
38.50 | 34.00 | 38.50 | 6,560 |
| 18 Nov 14 |
40.50000 -2.00 |
41.00 | 37.00 | 41.00 | 35,580 |
| 17 Nov 14 |
42.50000 +0.50 |
42.87 | 40.00 | 42.87 | 11,059 |
| 14 Nov 14 |
42.00000 -1.00 |
42.00 | 42.00 | 42.00 | 722 |
| 13 Nov 14 |
43.00000 +1.00 |
43.00 | 42.00 | 43.00 | 2,840 |
| 12 Nov 14 |
42.00000 -1.05 |
42.00 | 42.00 | 42.00 | 30 |
| 11 Nov 14 |
43.05000 -0.45 |
43.05 | 43.05 | 43.05 | 1,000 |
| 10 Nov 14 |
43.50000 +0.45 |
43.50 | 42.00 | 43.50 | 35,773 |
| 07 Nov 14 |
43.05000 -0.45 |
43.05 | 43.05 | 43.05 | 1,000 |
| 06 Nov 14 |
43.50000 +0.50 |
43.50 | 43.50 | 43.50 | 1,486 |
| 05 Nov 14 |
43.00000 -0.25 |
43.00 | 41.50 | 43.00 | 4,355 |
| 04 Nov 14 |
43.25000 -1.75 |
45.00 | 41.00 | 45.00 | 1,779 |
| 03 Nov 14 |
45.00000 -0.50 |
45.00 | 42.18 | 45.00 | 26,324 |
| 31 Oct 14 |
45.50000 -3.00 |
47.00 | 45.00 | 47.00 | 44,675 |
| 30 Oct 14 |
48.50000 +0.00 |
48.90 | 47.00 | 48.50 | 543 |
| 29 Oct 14 |
48.50000 +1.50 |
48.90 | 47.00 | 48.50 | 350 |
| 28 Oct 14 |
47.00000 -1.50 |
47.00 | 47.00 | 47.00 | 600 |
| 27 Oct 14 |
48.50000 +0.50 |
48.90 | 47.00 | 48.50 | 2,844 |
| 24 Oct 14 |
48.00000 +0.00 |
48.00 | 47.00 | 48.00 | 4,282 |
| 23 Oct 14 |
48.00000 -0.90 |
48.00 | 48.00 | 48.00 | 560 |
| 22 Oct 14 |
48.90000 +0.90 |
48.90 | 48.90 | 48.90 | 17 |
| 21 Oct 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 3,258 |
| 20 Oct 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 2,348 |
| 17 Oct 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 20 |
| 16 Oct 14 |
48.00000 -1.00 |
48.00 | 48.00 | 48.00 | 4,964 |
| 15 Oct 14 |
49.00000 +0.92 |
50.00 | 48.08 | 49.00 | 1,513 |
| 13 Oct 14 |
48.07500 -1.42 |
48.08 | 48.08 | 48.08 | 824 |
| 10 Oct 14 |
49.50000 +1.42 |
50.58 | 48.08 | 49.50 | 1,776 |
| 09 Oct 14 |
48.07500 -1.42 |
48.08 | 48.00 | 48.08 | 155 |
| 08 Oct 14 |
49.50000 -0.15 |
49.65 | 47.08 | 49.00 | 4,960 |
| 07 Oct 14 |
49.65000 +0.15 |
49.65 | 49.65 | 49.65 | 2,000 |
| 06 Oct 14 |
49.50000 +2.50 |
49.70 | 49.50 | 49.50 | 14,004 |
| 03 Oct 14 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 73 |
| 01 Oct 14 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 171 |
| 30 Sep 14 |
47.00000 -2.00 |
47.00 | 47.00 | 47.00 | 401 |
| 29 Sep 14 |
49.00000 +2.00 |
49.70 | 47.00 | 49.00 | 60 |
| 26 Sep 14 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 1,113 |
| 25 Sep 14 |
47.00000 -2.00 |
47.00 | 47.00 | 47.00 | 8 |
| 24 Sep 14 |
49.00000 +1.40 |
49.70 | 47.00 | 49.00 | 6,671 |
| 23 Sep 14 |
47.60000 -1.40 |
47.60 | 47.60 | 47.60 | 3,000 |
| 22 Sep 14 |
49.00000 +1.45 |
49.75 | 47.00 | 49.00 | 22,104 |
| 19 Sep 14 |
47.55000 +0.00 |
47.55 | 47.55 | 47.55 | 192 |
| 18 Sep 14 |
47.55000 +0.00 |
47.55 | 47.55 | 47.55 | 474 |
| 17 Sep 14 |
47.55000 -1.45 |
47.55 | 47.00 | 47.55 | 145 |
| 16 Sep 14 |
49.00000 -0.50 |
49.75 | 47.55 | 49.50 | 9,987 |
| 15 Sep 14 |
49.50000 +0.95 |
51.00 | 48.55 | 49.50 | 5,219 |
| 12 Sep 14 |
48.55000 -0.95 |
48.55 | 48.55 | 48.55 | 1,659 |
| 11 Sep 14 |
49.50000 -0.70 |
49.75 | 48.50 | 49.50 | 4,047 |
| 09 Sep 14 |
50.20000 +2.20 |
50.20 | 50.20 | 50.20 | 9,960 |
| 08 Sep 14 |
48.00000 -1.50 |
48.00 | 48.00 | 48.00 | 260 |
| 05 Sep 14 |
49.50000 +1.50 |
49.75 | 48.00 | 49.50 | 51 |
| 04 Sep 14 |
48.00000 -1.50 |
48.00 | 48.00 | 48.00 | 351 |
| 03 Sep 14 |
49.50000 +1.50 |
49.75 | 48.00 | 49.50 | 1,568 |
| 02 Sep 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 836 |
| 01 Sep 14 |
48.00000 -2.00 |
48.00 | 48.00 | 48.00 | 706 |
| 29 Aug 14 |
50.00000 +2.00 |
50.20 | 48.00 | 50.00 | 8,891 |
| 28 Aug 14 |
48.00000 -0.50 |
48.00 | 48.00 | 48.00 | 7,517 |
| 27 Aug 14 |
48.50000 -1.50 |
48.50 | 48.50 | 48.50 | 1,621 |
| 26 Aug 14 |
50.00000 +1.50 |
50.20 | 48.00 | 50.00 | 6,031 |
| 21 Aug 14 |
48.50000 +0.00 |
48.50 | 48.00 | 48.50 | 120 |
| 20 Aug 14 |
48.50000 -2.20 |
48.50 | 48.50 | 48.50 | 412 |
| 19 Aug 14 |
50.70000 +0.70 |
50.70 | 50.70 | 50.70 | 1,000 |
| 18 Aug 14 |
50.00000 +1.50 |
50.70 | 48.50 | 50.00 | 1,146 |
| 15 Aug 14 |
48.50000 +0.00 |
48.50 | 48.50 | 48.50 | 37 |
| 14 Aug 14 |
48.50000 +0.03 |
48.50 | 48.47 | 48.50 | 92 |
| 13 Aug 14 |
48.47470 -0.03 |
48.47 | 48.47 | 48.47 | 2,500 |
| 11 Aug 14 |
48.50000 -1.50 |
48.50 | 48.50 | 48.50 | 219 |
| 08 Aug 14 |
50.00000 +0.00 |
51.20 | 48.50 | 50.00 | 5,604 |
| 07 Aug 14 |
50.00000 +1.50 |
51.12 | 48.50 | 50.00 | 11,647 |
| 06 Aug 14 |
48.50000 -1.50 |
48.50 | 48.50 | 48.50 | 246 |
| 05 Aug 14 |
50.00000 +0.50 |
50.80 | 48.50 | 49.50 | 10,511 |
| 04 Aug 14 |
49.50000 +0.00 |
50.88 | 47.75 | 49.50 | 360 |
| 01 Aug 14 |
49.50000 +0.00 |
51.90 | 47.75 | 49.50 | 20,155 |
| 31 Jul 14 |
49.50000 +0.00 |
51.90 | 47.50 | 49.50 | 70,725 |
| 30 Jul 14 |
49.50000 -1.50 |
51.99 | 48.55 | 50.00 | 116,328 |
| 29 Jul 14 |
51.00000 +1.50 |
51.98 | 48.00 | 49.50 | 252,774 |
| 28 Jul 14 |
49.50000 -0.86 |
51.00 | 37.00 | 51.00 | 1,426,977 |
| 25 Jul 14 |
50.36000 -0.04 |
50.36 | 49.20 | 50.36 | 3,369 |
| 24 Jul 14 |
50.40000 -0.10 |
50.40 | 50.40 | 50.40 | 2,554 |
| 23 Jul 14 |
50.50000 -0.50 |
50.50 | 49.20 | 50.50 | 840 |
| 22 Jul 14 |
51.00000 -0.90 |
51.90 | 49.20 | 51.90 | 13,030 |
| 21 Jul 14 |
51.90000 -0.60 |
51.90 | 50.25 | 51.90 | 20,322 |
| 18 Jul 14 |
52.50000 +4.50 |
52.86 | 50.00 | 50.00 | 67,113 |
| 17 Jul 14 |
48.00000 +0.00 |
48.96 | 46.00 | 48.00 | 297 |
| 16 Jul 14 |
48.00000 +0.00 |
48.96 | 46.00 | 48.00 | 2,017 |
| 15 Jul 14 |
48.00000 +0.00 |
49.00 | 46.00 | 48.00 | 13,022 |
| 14 Jul 14 |
48.00000 -4.50 |
51.80 | 44.91 | 51.80 | 76,243 |
| 11 Jul 14 |
52.50000 -2.50 |
55.00 | 50.00 | 55.00 | 11,528 |
| 10 Jul 14 |
55.00000 +0.00 |
55.00 | 54.00 | 55.00 | 877 |
| 08 Jul 14 |
55.00000 +0.25 |
55.00 | 54.00 | 55.00 | 2,518 |
| 07 Jul 14 |
54.75000 -0.10 |
54.75 | 54.06 | 54.75 | 3,663 |
| 04 Jul 14 |
54.85000 -0.07 |
54.85 | 53.00 | 54.85 | 17,500 |
| 02 Jul 14 |
54.92000 -0.58 |
54.92 | 53.96 | 54.92 | 5,733 |
| 01 Jul 14 |
55.50000 -1.00 |
55.50 | 55.00 | 55.50 | 8,668 |
| 30 Jun 14 |
56.50000 -4.00 |
58.00 | 54.00 | 58.00 | 23,930 |
| 27 Jun 14 |
60.50000 +0.00 |
60.50 | 57.45 | 60.50 | 8,348 |
| 25 Jun 14 |
60.50000 +2.50 |
62.80 | 58.00 | 60.50 | 17,599 |
| 24 Jun 14 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 5,706 |
| 23 Jun 14 |
58.00250 -0.02 |
58.00 | 58.00 | 58.00 | 1,600 |
| 20 Jun 14 |
58.02500 -2.47 |
58.03 | 58.00 | 58.03 | 3,226 |
| 19 Jun 14 |
60.50000 +2.47 |
61.00 | 58.03 | 60.50 | 6,560 |
| 18 Jun 14 |
58.02500 -2.47 |
58.03 | 58.03 | 58.03 | 107 |
| 17 Jun 14 |
60.50000 -0.50 |
61.00 | 58.03 | 61.00 | 4,346 |
| 16 Jun 14 |
61.00000 +2.97 |
61.40 | 58.00 | 60.50 | 5,132 |
| 12 Jun 14 |
58.02500 -1.99 |
58.03 | 58.00 | 58.03 | 3,016 |
| 11 Jun 14 |
60.01500 +0.01 |
60.01 | 58.00 | 60.01 | 2,870 |
| 10 Jun 14 |
60.00000 -1.50 |
60.00 | 60.00 | 60.00 | 100 |
| 09 Jun 14 |
61.50000 -1.00 |
62.50 | 60.00 | 62.50 | 11,115 |
| 06 Jun 14 |
62.50000 +0.00 |
62.72 | 60.00 | 62.50 | 7,914 |
| 05 Jun 14 |
62.50000 -0.27 |
62.75 | 60.00 | 62.50 | 449 |
| 04 Jun 14 |
62.77350 +0.27 |
62.77 | 62.77 | 62.77 | 3,000 |
| 03 Jun 14 |
62.50000 +2.47 |
62.75 | 60.00 | 62.50 | 620 |
| 02 Jun 14 |
60.02500 -0.03 |
60.03 | 60.03 | 60.03 | 714 |
| 30 May 14 |
60.05500 -2.44 |
60.06 | 60.00 | 60.06 | 323 |
| 29 May 14 |
62.50000 +2.47 |
63.00 | 60.00 | 62.50 | 954 |
| 28 May 14 |
60.02500 -2.47 |
60.03 | 60.00 | 60.03 | 2,397 |
| 27 May 14 |
62.50000 +0.00 |
63.00 | 60.03 | 62.50 | 2,517 |
| 23 May 14 |
62.50000 +0.00 |
63.00 | 60.03 | 62.50 | 2,399 |
| 22 May 14 |
62.50000 +2.50 |
63.00 | 60.00 | 62.50 | 11,043 |
| 21 May 14 |
60.00000 +0.00 |
60.40 | 58.00 | 60.00 | 10,963 |
| 19 May 14 |
60.00000 +2.00 |
60.72 | 58.00 | 60.00 | 2,198 |
| 16 May 14 |
58.00000 -2.70 |
58.00 | 58.00 | 58.00 | 72 |
| 15 May 14 |
60.70000 +0.70 |
60.72 | 60.70 | 60.70 | 1,079 |
| 14 May 14 |
60.00000 +0.00 |
60.72 | 58.00 | 60.00 | 8,756 |
| 13 May 14 |
60.00000 +0.00 |
61.00 | 58.00 | 60.00 | 1,809 |
| 12 May 14 |
60.00000 +0.00 |
61.00 | 58.00 | 60.00 | 1,493 |
| 09 May 14 |
60.00000 +0.00 |
61.00 | 58.00 | 60.00 | 17,384 |
| 08 May 14 |
60.00000 -2.00 |
61.50 | 58.00 | 61.50 | 9,041 |
| 07 May 14 |
62.00000 -3.50 |
66.40 | 60.00 | 65.50 | 10,593 |
| 06 May 14 |
65.50000 -2.00 |
67.00 | 65.00 | 67.00 | 13,698 |
| 02 May 14 |
67.50000 +0.44 |
68.00 | 67.00 | 67.50 | 1,961 |
| 01 May 14 |
67.05500 +0.05 |
67.06 | 67.00 | 67.06 | 3,306 |
| 29 Apr 14 |
67.00500 -1.00 |
67.00 | 67.00 | 67.00 | 1,526 |
| 28 Apr 14 |
68.00000 +1.99 |
68.00 | 68.00 | 68.00 | 13,848 |
| 25 Apr 14 |
66.01000 -0.99 |
66.01 | 66.00 | 66.01 | 1,267 |
| 24 Apr 14 |
67.00000 +0.50 |
68.00 | 65.00 | 66.50 | 2,101 |
| 23 Apr 14 |
66.50000 -1.50 |
68.00 | 66.02 | 68.00 | 17,444 |
| 22 Apr 14 |
68.00000 -2.00 |
68.00 | 66.00 | 68.00 | 6,342 |
| 17 Apr 14 |
70.00000 +0.00 |
70.00 | 66.00 | 70.00 | 22,796 |
| 16 Apr 14 |
70.00000 +0.75 |
70.00 | 70.00 | 70.00 | 1,260 |
| 15 Apr 14 |
69.25000 +2.19 |
69.25 | 67.00 | 69.25 | 2,892 |
| 14 Apr 14 |
67.05500 -2.44 |
67.06 | 67.06 | 67.06 | 1 |
| 11 Apr 14 |
69.50000 +1.00 |
70.00 | 67.00 | 68.50 | 2,049 |
| 10 Apr 14 |
68.50000 +0.00 |
70.00 | 66.00 | 68.50 | 1,783 |
| 09 Apr 14 |
68.50000 +0.00 |
70.00 | 66.00 | 68.50 | 6,862 |
| 08 Apr 14 |
68.50000 +0.00 |
69.10 | 66.00 | 68.50 | 517 |
| 07 Apr 14 |
68.50000 +0.00 |
69.10 | 66.00 | 68.50 | 308 |
| 04 Apr 14 |
68.50000 -2.00 |
69.10 | 65.00 | 69.10 | 7,563 |
| 03 Apr 14 |
70.50000 -0.95 |
71.00 | 65.00 | 71.00 | 10,152 |
| 02 Apr 14 |
71.45000 +0.00 |
71.45 | 71.00 | 71.45 | 1,010 |
| 01 Apr 14 |
71.45000 -0.05 |
71.45 | 71.00 | 71.45 | 10,348 |
| 31 Mar 14 |
71.50000 -2.50 |
72.00 | 68.00 | 72.00 | 13,834 |
| 28 Mar 14 |
74.00000 -0.50 |
74.00 | 72.00 | 74.00 | 1,300 |
| 27 Mar 14 |
74.50000 -0.50 |
75.50 | 71.00 | 75.50 | 8,835 |
| 26 Mar 14 |
75.00000 -1.50 |
75.00 | 74.00 | 75.00 | 8,596 |
| 25 Mar 14 |
76.50000 -0.50 |
80.00 | 74.00 | 79.50 | 12,813 |
| 24 Mar 14 |
77.00000 +0.40 |
80.40 | 76.60 | 78.50 | 22,214 |
| 21 Mar 14 |
76.60000 -2.40 |
76.60 | 76.00 | 76.60 | 5,002 |
| 20 Mar 14 |
79.00000 -2.50 |
82.00 | 76.00 | 81.50 | 33,674 |
| 19 Mar 14 |
81.50000 +0.00 |
82.00 | 79.00 | 81.50 | 9,285 |
| 18 Mar 14 |
81.50000 +0.00 |
83.50 | 78.50 | 81.50 | 14,655 |
| 17 Mar 14 |
81.50000 +2.50 |
83.00 | 79.00 | 81.50 | 116 |
| 14 Mar 14 |
79.00000 -2.50 |
79.00 | 79.00 | 79.00 | 43 |
| 13 Mar 14 |
81.50000 -1.50 |
83.70 | 81.00 | 83.00 | 7,238 |
| 12 Mar 14 |
83.00000 +1.50 |
84.08 | 80.00 | 81.50 | 26,334 |
| 11 Mar 14 |
81.50000 +9.00 |
87.00 | 73.00 | 73.00 | 122,145 |
| 10 Mar 14 |
72.50000 +5.14 |
72.99 | 68.06 | 69.00 | 40,875 |
| 07 Mar 14 |
67.36000 -1.14 |
67.36 | 67.00 | 67.36 | 151,237 |
| 06 Mar 14 |
68.50000 +1.00 |
69.00 | 67.06 | 67.50 | 3,273 |
| 05 Mar 14 |
67.50000 +0.50 |
68.00 | 65.60 | 67.50 | 6,289 |
| 04 Mar 14 |
67.00000 +0.00 |
67.00 | 65.60 | 67.00 | 25,011 |
| 03 Mar 14 |
67.00000 +0.00 |
67.00 | 65.60 | 67.00 | 2,270 |
| 28 Feb 14 |
67.00000 +0.00 |
67.00 | 65.00 | 67.00 | 10,681 |
| 27 Feb 14 |
67.00000 -1.44 |
67.00 | 67.00 | 67.00 | 187 |
| 26 Feb 14 |
68.44000 +1.19 |
68.44 | 67.00 | 68.44 | 2,116 |
| 25 Feb 14 |
67.25000 +0.25 |
67.25 | 67.25 | 67.25 | 208 |
| 24 Feb 14 |
67.00000 -1.44 |
67.00 | 67.00 | 67.00 | 70 |
| 21 Feb 14 |
68.44000 -0.06 |
68.44 | 67.00 | 68.44 | 1,991 |
| 20 Feb 14 |
68.50000 +1.14 |
70.00 | 67.36 | 68.50 | 1,576 |
| 19 Feb 14 |
67.36000 +0.00 |
67.36 | 67.00 | 67.36 | 1,773 |
| 18 Feb 14 |
67.36000 -1.14 |
67.36 | 67.36 | 67.36 | 5,255 |
| 17 Feb 14 |
68.50000 +1.14 |
69.78 | 67.36 | 68.50 | 1,285 |
| 14 Feb 14 |
67.36000 -1.14 |
67.36 | 67.00 | 67.36 | 841 |
| 13 Feb 14 |
68.50000 -2.00 |
70.00 | 67.60 | 70.00 | 13,847 |
| 12 Feb 14 |
70.50000 +0.50 |
70.50 | 69.00 | 70.50 | 18,980 |
| 11 Feb 14 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 2,604 |
| 10 Feb 14 |
70.00000 -1.50 |
70.00 | 70.00 | 70.00 | 397 |
| 07 Feb 14 |
71.50000 +4.00 |
71.50 | 66.00 | 68.50 | 32,659 |
| 06 Feb 14 |
67.50000 +0.00 |
67.50 | 66.00 | 67.50 | 13,439 |
| 05 Feb 14 |
67.50000 -0.50 |
67.50 | 66.00 | 67.50 | 560 |
| 04 Feb 14 |
68.00000 -0.35 |
70.00 | 67.00 | 68.50 | 9,002 |
| 03 Feb 14 |
68.35000 +1.35 |
68.35 | 67.00 | 68.35 | 6,648 |
| 31 Jan 14 |
67.00000 -1.35 |
67.00 | 67.00 | 67.00 | 500 |
| 30 Jan 14 |
68.35000 +1.05 |
68.35 | 67.00 | 68.35 | 1,116 |
| 29 Jan 14 |
67.30000 -0.05 |
67.30 | 67.00 | 67.30 | 6,196 |
| 28 Jan 14 |
67.35000 -1.15 |
67.35 | 67.35 | 67.35 | 4,002 |
| 27 Jan 14 |
68.50000 +0.00 |
69.32 | 67.35 | 68.50 | 2,784 |
| 24 Jan 14 |
68.50000 +0.00 |
69.00 | 67.30 | 68.50 | 1,444 |
| 23 Jan 14 |
68.50000 +0.00 |
69.00 | 67.30 | 68.50 | 1,621 |
| 22 Jan 14 |
68.50000 -1.50 |
69.45 | 67.00 | 69.00 | 7,898 |
| 21 Jan 14 |
70.00000 -2.50 |
70.00 | 65.00 | 70.00 | 11,451 |
| 20 Jan 14 |
72.50000 -2.50 |
74.70 | 70.00 | 74.70 | 10,976 |
| 17 Jan 14 |
75.00000 -0.90 |
75.90 | 74.70 | 75.00 | 83,404 |
| 16 Jan 14 |
75.90000 +0.90 |
75.90 | 75.90 | 75.90 | 39 |
| 15 Jan 14 |
75.00000 +0.00 |
75.84 | 72.00 | 75.00 | 246 |
| 14 Jan 14 |
75.00000 +0.00 |
76.00 | 72.00 | 75.00 | 4,806 |
| 13 Jan 14 |
75.00000 -2.00 |
77.00 | 72.00 | 76.50 | 1,881 |
| 10 Jan 14 |
77.00000 -1.00 |
79.00 | 74.61 | 78.00 | 10,870 |
| 09 Jan 14 |
78.00000 -1.50 |
78.00 | 75.78 | 78.00 | 22,095 |
| 08 Jan 14 |
79.50000 +0.00 |
80.22 | 78.00 | 79.50 | 3,358 |
| 07 Jan 14 |
79.50000 -1.00 |
81.82 | 78.00 | 81.50 | 3,079 |
| 06 Jan 14 |
80.50000 +0.00 |
81.70 | 76.00 | 80.50 | 26,802 |
| 03 Jan 14 |
80.50000 +2.00 |
82.07 | 78.00 | 78.50 | 17,356 |
| 02 Jan 14 |
78.50000 -2.00 |
80.11 | 77.00 | 80.11 | 5,895 |
| 31 Dec 13 |
80.50000 +0.50 |
82.70 | 77.00 | 80.00 | 5,008 |
| 30 Dec 13 |
80.00000 +2.50 |
82.10 | 77.00 | 77.50 | 19,457 |
| 27 Dec 13 |
77.50000 +0.00 |
80.39 | 76.75 | 77.50 | 14,181 |
| 24 Dec 13 |
77.50000 +0.00 |
78.00 | 76.75 | 77.50 | 22,472 |
| 23 Dec 13 |
77.50000 +0.00 |
80.00 | 76.60 | 77.50 | 24,687 |
| 20 Dec 13 |
77.50000 -5.00 |
85.00 | 75.00 | 82.50 | 14,280 |
| 19 Dec 13 |
82.50000 -1.50 |
86.00 | 80.00 | 84.00 | 5,027 |
| 18 Dec 13 |
84.00000 -6.00 |
89.76 | 82.00 | 89.76 | 17,256 |
| 17 Dec 13 |
90.00000 -10.00 |
97.50 | 86.00 | 97.50 | 20,920 |
| 16 Dec 13 |
100.00000 +0.00 |
104.00 | 97.20 | 100.00 | 5,576 |
| 13 Dec 13 |
100.00000 -7.50 |
110.00 | 100.00 | 110.00 | 17,960 |
| 12 Dec 13 |
107.50000 -2.50 |
115.00 | 96.20 | 110.00 | 54,217 |
| 11 Dec 13 |
110.00000 +3.00 |
118.80 | 106.00 | 110.50 | 123,906 |
| 10 Dec 13 |
107.00000 -17.00 |
129.52 | 90.00 | 127.50 | 95,704 |
| 09 Dec 13 |
124.00000 +18.50 |
145.00 | 105.22 | 105.50 | 307,832 |
| 06 Dec 13 |
105.50000 +31.00 |
115.00 | 76.00 | 76.00 | 146,841 |
| 05 Dec 13 |
74.50000 +13.50 |
80.00 | 62.00 | 62.00 | 109,623 |
| 04 Dec 13 |
61.00000 +6.00 |
65.49 | 52.00 | 53.50 | 109,009 |
| 03 Dec 13 |
55.00000 +6.50 |
55.00 | 47.00 | 48.50 | 107,319 |
| 02 Dec 13 |
48.50000 +4.50 |
52.00 | 42.04 | 44.00 | 72,399 |
| 29 Nov 13 |
44.00000 +0.50 |
45.00 | 42.00 | 43.50 | 18,540 |
| 28 Nov 13 |
43.50000 +0.00 |
44.55 | 42.12 | 43.50 | 4,266 |
| 27 Nov 13 |
43.50000 +1.00 |
45.00 | 40.45 | 42.50 | 36,868 |
| 26 Nov 13 |
42.50000 +0.00 |
43.25 | 40.10 | 42.50 | 5,391 |
| 25 Nov 13 |
42.50000 +0.00 |
45.00 | 40.00 | 42.50 | 60,960 |
| 22 Nov 13 |
42.50000 -7.00 |
47.90 | 40.00 | 47.90 | 11,330 |
| 21 Nov 13 |
49.50000 -0.65 |
50.15 | 46.14 | 50.15 | 7,694 |
| 20 Nov 13 |
50.15000 -1.51 |
50.15 | 50.00 | 50.15 | 94,256 |
| 19 Nov 13 |
51.66500 -1.33 |
51.67 | 50.00 | 51.67 | 17,000 |
| 18 Nov 13 |
53.00000 +0.81 |
56.00 | 50.25 | 53.00 | 38,086 |
| 15 Nov 13 |
52.19210 +0.29 |
52.19 | 50.25 | 52.19 | 8,336 |
| 14 Nov 13 |
51.90000 -0.06 |
51.90 | 51.90 | 51.90 | 35 |
| 13 Nov 13 |
51.96000 +0.00 |
51.96 | 50.25 | 51.96 | 2,916 |
| 11 Nov 13 |
51.96000 +1.71 |
51.96 | 50.25 | 51.96 | 1,422 |
| 08 Nov 13 |
50.25000 -1.75 |
50.25 | 50.25 | 50.25 | 30 |
| 07 Nov 13 |
52.00000 +0.00 |
52.00 | 50.25 | 52.00 | 5,027 |
| 06 Nov 13 |
52.00000 -0.75 |
52.00 | 50.25 | 52.00 | 879 |
| 05 Nov 13 |
52.75000 -0.75 |
52.75 | 50.25 | 52.75 | 11,914 |
| 04 Nov 13 |
53.50000 +1.25 |
55.31 | 51.00 | 52.50 | 17,037 |
| 01 Nov 13 |
52.25000 +0.75 |
52.25 | 50.00 | 51.50 | 16,598 |
| 31 Oct 13 |
51.50000 +0.50 |
51.50 | 50.00 | 51.50 | 8,886 |
| 30 Oct 13 |
51.00000 -3.50 |
51.00 | 50.00 | 51.00 | 20,078 |
| 29 Oct 13 |
54.50000 -3.83 |
58.00 | 52.00 | 58.00 | 12,168 |
| 28 Oct 13 |
58.33000 -1.02 |
58.33 | 58.00 | 58.33 | 1,715 |
| 25 Oct 13 |
59.35000 -0.09 |
59.35 | 58.13 | 59.35 | 3,416 |
| 24 Oct 13 |
59.44000 -0.06 |
59.44 | 58.00 | 59.44 | 14,941 |
| 23 Oct 13 |
59.50000 +0.00 |
59.50 | 58.45 | 59.50 | 3,287 |
| 22 Oct 13 |
59.50000 +0.00 |
59.59 | 58.45 | 59.50 | 3,483 |
| 21 Oct 13 |
59.50000 +0.50 |
59.96 | 57.50 | 59.00 | 33,662 |
| 18 Oct 13 |
59.00000 +0.00 |
59.12 | 57.40 | 59.00 | 12,533 |
| 17 Oct 13 |
59.00000 +0.00 |
59.20 | 57.45 | 59.00 | 8,514 |
| 16 Oct 13 |
59.00000 +0.00 |
59.25 | 57.44 | 59.00 | 2,644 |
| 15 Oct 13 |
59.00000 +1.00 |
60.00 | 57.26 | 58.00 | 34,294 |
| 14 Oct 13 |
58.00000 +0.00 |
58.40 | 56.50 | 58.00 | 1,567 |
| 11 Oct 13 |
58.00000 +0.00 |
58.00 | 56.25 | 58.00 | 9,515 |
| 10 Oct 13 |
58.00000 -1.00 |
58.90 | 56.25 | 58.90 | 7,253 |
| 09 Oct 13 |
59.00000 -2.50 |
60.25 | 58.25 | 60.25 | 4,103 |
| 08 Oct 13 |
61.50000 +0.00 |
61.55 | 60.60 | 61.50 | 5,675 |
| 07 Oct 13 |
61.50000 -2.00 |
63.95 | 61.00 | 63.50 | 27,825 |
| 04 Oct 13 |
63.50000 +0.00 |
64.70 | 62.55 | 63.50 | 3,851 |
| 03 Oct 13 |
63.50000 +0.00 |
64.95 | 62.55 | 63.50 | 12,646 |
| 02 Oct 13 |
63.50000 +0.00 |
65.00 | 62.45 | 63.50 | 29,596 |
| 01 Oct 13 |
63.50000 +4.38 |
65.00 | 58.25 | 59.00 | 64,238 |
| 30 Sep 13 |
59.12000 +0.62 |
60.00 | 59.12 | 59.12 | 60,337 |
| 27 Sep 13 |
58.50000 +6.00 |
61.00 | 52.06 | 53.50 | 39,696 |
| 26 Sep 13 |
52.50000 +0.00 |
56.00 | 50.55 | 52.50 | 20,511 |
| 25 Sep 13 |
52.50000 +1.00 |
53.25 | 49.00 | 51.50 | 29,108 |
| 24 Sep 13 |
51.50000 +50.17 |
54.50 | 48.00 | 51.00 | 53,804 |
Ixico PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
9.75000 +1.25 |
10.00 | 8.75 | 9.25 | 779,418 |
| 21 Oct 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 20,815 |
| 20 Oct 26 |
8.50000 +0.75 |
10.00 | 8.00 | 8.25 | 1,333,818 |
| 19 Oct 26 |
7.75000 +0.00 |
8.50 | 7.00 | 7.75 | 3,253 |
| 16 Oct 26 |
7.75000 +0.00 |
8.25 | 7.55 | 7.75 | 57,759 |
| 15 Oct 26 |
7.75000 +0.00 |
8.34 | 7.75 | 7.75 | 1 |
| 14 Oct 26 |
7.75000 +0.00 |
8.25 | 7.55 | 7.75 | 5,999 |
| 13 Oct 26 |
7.75000 +0.00 |
8.50 | 7.55 | 7.75 | 42,414 |
| 12 Oct 26 |
7.75000 +0.00 |
8.50 | 7.45 | 7.75 | 17,645 |
| 09 Oct 26 |
7.75000 +0.00 |
8.20 | 7.45 | 7.75 | 8,415 |
| 08 Oct 26 |
7.75000 -0.25 |
8.50 | 7.45 | 7.75 | 7,674 |
| 07 Oct 26 |
8.00000 +0.00 |
8.50 | 7.65 | 8.00 | 137,446 |
| 06 Oct 26 |
8.00000 +0.00 |
8.50 | 7.65 | 8.00 | 2,302 |
| 05 Oct 26 |
8.00000 +0.50 |
8.50 | 7.00 | 7.50 | 165,115 |
| 02 Oct 26 |
7.50000 +0.00 |
7.65 | 7.50 | 7.50 | 10,619 |
| 01 Oct 26 |
7.50000 +0.00 |
7.68 | 7.50 | 7.50 | 1,000 |
| 30 Sep 26 |
7.50000 +0.00 |
7.80 | 7.26 | 7.50 | 166,218 |
| 29 Sep 26 |
7.50000 +0.00 |
7.80 | 7.26 | 7.50 | 166,218 |
| 28 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 15,383 |
| 25 Sep 26 |
7.50000 +0.00 |
7.95 | 7.50 | 7.50 | 12,516 |
| 24 Sep 26 |
7.50000 +0.10 |
7.75 | 7.40 | 7.40 | 106,916 |
| 23 Sep 26 |
7.40000 -0.10 |
7.50 | 7.07 | 7.25 | 235,066 |
| 22 Sep 26 |
7.50000 +0.00 |
8.00 | 7.11 | 7.50 | 95,108 |
| 21 Sep 26 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 143 |
| 18 Sep 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 10,839 |
| 17 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 332 |
| 16 Sep 26 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 59,282 |
| 15 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 17,099 |
| 14 Sep 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 1,981 |
| 11 Sep 26 |
7.50000 +0.00 |
7.65 | 7.15 | 7.50 | 298,794 |
| 10 Sep 26 |
7.50000 +0.00 |
7.50 | 7.18 | 7.50 | 10,608 |
| 09 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 30,987 |
| 08 Sep 26 |
7.50000 +0.00 |
7.57 | 7.50 | 7.50 | 1,716 |
| 07 Sep 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 7,403 |
| 04 Sep 26 |
7.50000 +0.00 |
8.00 | 7.17 | 7.50 | 12,823 |
| 03 Sep 26 |
7.50000 +0.00 |
8.00 | 7.33 | 7.50 | 57,826 |
| 02 Sep 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.50 | 20,000 |
| 01 Sep 26 |
7.50000 -0.25 |
8.00 | 7.00 | 7.75 | 70,164 |
| 28 Aug 26 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 27 Aug 26 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 60,000 |
| 26 Aug 26 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 8,219 |
| 25 Aug 26 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 24 Aug 26 |
7.75000 +0.25 |
8.50 | 7.69 | 7.69 | 30,172 |
| 21 Aug 26 |
7.50000 +0.00 |
8.00 | 7.30 | 7.50 | 14,386 |
| 20 Aug 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 1,669 |
| 19 Aug 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 7,627 |
| 18 Aug 26 |
7.50000 +0.00 |
7.67 | 7.50 | 7.50 | 50,000 |
| 17 Aug 26 |
7.50000 +0.00 |
7.70 | 7.16 | 7.50 | 9,396 |
| 14 Aug 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.50 | 10,096 |
| 13 Aug 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.50 | 10,096 |
| 12 Aug 26 |
7.50000 +0.25 |
7.50 | 7.00 | 7.25 | 258 |
| 11 Aug 26 |
7.25000 -0.75 |
7.90 | 7.25 | 7.90 | 133,508 |
| 10 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 10,000 |
| 07 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 10,000 |
| 06 Aug 26 |
8.00000 +0.00 |
8.00 | 7.61 | 8.00 | 42,600 |
| 05 Aug 26 |
8.00000 +0.00 |
8.00 | 7.50 | 8.00 | 8,680 |
| 04 Aug 26 |
8.00000 +0.00 |
8.25 | 7.55 | 8.00 | 46,255 |
| 03 Aug 26 |
8.00000 +0.00 |
8.50 | 7.65 | 8.00 | 4,908 |
| 31 Jul 26 |
8.00000 -0.25 |
8.00 | 7.50 | 8.00 | 18,703 |
| 30 Jul 26 |
8.25000 -0.25 |
9.00 | 7.50 | 8.25 | 14,601 |
| 29 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 541 |
| 28 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 1,392 |
| 27 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 1,609 |
| 24 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 88,878 |
| 23 Jul 26 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 22 Jul 26 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 6,848 |
| 21 Jul 26 |
8.50000 +0.00 |
8.50 | 8.15 | 8.50 | 61,671 |
| 20 Jul 26 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 16,957 |
| 17 Jul 26 |
8.50000 +0.25 |
9.00 | 7.60 | 8.50 | 178,868 |
| 16 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 22,311 |
| 15 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 32,660 |
| 14 Jul 26 |
8.25000 +0.00 |
8.50 | 8.15 | 8.25 | 2,233 |
| 13 Jul 26 |
8.25000 -1.00 |
8.52 | 7.75 | 8.52 | 363,427 |
| 10 Jul 26 |
9.25000 +0.15 |
9.25 | 9.10 | 9.10 | 146,911 |
| 09 Jul 26 |
9.10000 +0.00 |
9.10 | 8.75 | 9.10 | 73,859 |
| 08 Jul 26 |
9.10000 +0.00 |
9.21 | 8.75 | 9.10 | 24,702 |
| 07 Jul 26 |
9.10000 +0.98 |
9.50 | 8.40 | 8.50 | 449,850 |
| 06 Jul 26 |
8.12500 -0.13 |
8.50 | 8.00 | 8.25 | 32,029 |
| 03 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 31,774 |
| 02 Jul 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 81,657 |
| 01 Jul 26 |
8.25000 -0.05 |
8.31 | 8.06 | 8.30 | 7,600 |
| 30 Jun 26 |
8.30000 -0.15 |
8.38 | 8.00 | 8.38 | 86,384 |
| 29 Jun 26 |
8.45000 +0.00 |
8.45 | 8.30 | 8.45 | 4,000 |
| 26 Jun 26 |
8.45000 +0.00 |
8.60 | 8.45 | 8.45 | 372 |
| 25 Jun 26 |
8.45000 +0.00 |
8.60 | 8.45 | 8.45 | 372 |
| 24 Jun 26 |
8.45000 +0.00 |
8.50 | 8.45 | 8.45 | 200 |
| 23 Jun 26 |
8.45000 +0.00 |
8.60 | 8.30 | 8.45 | 13,109 |
| 22 Jun 26 |
8.45000 -0.20 |
8.56 | 8.30 | 8.56 | 5,819 |
| 19 Jun 26 |
8.65000 +0.00 |
8.75 | 8.30 | 8.50 | 3,798 |
| 18 Jun 26 |
8.65000 +0.00 |
8.75 | 8.65 | 8.65 | 22,991 |
| 17 Jun 26 |
8.65000 -0.10 |
8.80 | 8.52 | 8.75 | 82,583 |
| 16 Jun 26 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 27,634 |
| 15 Jun 26 |
8.75000 +0.10 |
9.00 | 8.50 | 8.75 | 38,150 |
| 12 Jun 26 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 52,900 |
| 11 Jun 26 |
8.65000 +0.00 |
8.73 | 8.30 | 8.65 | 6,798 |
| 10 Jun 26 |
8.65000 +0.00 |
8.75 | 8.34 | 8.65 | 18,439 |
| 09 Jun 26 |
8.65000 +0.00 |
8.80 | 8.30 | 8.65 | 6,980 |
| 08 Jun 26 |
8.65000 +0.00 |
8.84 | 8.65 | 8.65 | 2,873 |
| 05 Jun 26 |
8.65000 +0.00 |
8.85 | 8.31 | 8.65 | 127,235 |
| 04 Jun 26 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 11,864 |
| 03 Jun 26 |
8.65000 +0.00 |
8.85 | 8.31 | 8.65 | 35,502 |
| 02 Jun 26 |
8.65000 +0.00 |
8.65 | 8.30 | 8.65 | 24,654 |
| 01 Jun 26 |
8.65000 +0.00 |
8.90 | 8.30 | 8.65 | 140,266 |
| 29 May 26 |
8.65000 +0.00 |
8.70 | 8.30 | 8.65 | 127,605 |
| 28 May 26 |
8.65000 -0.10 |
8.70 | 8.51 | 8.70 | 15,287 |
| 27 May 26 |
8.75000 +0.00 |
8.88 | 8.50 | 8.75 | 225,142 |
| 26 May 26 |
8.75000 +0.10 |
8.95 | 8.50 | 8.80 | 313,718 |
| 22 May 26 |
8.65000 +0.00 |
8.75 | 8.48 | 8.65 | 77,165 |
| 21 May 26 |
8.65000 +0.15 |
9.00 | 8.30 | 8.75 | 315,678 |
| 20 May 26 |
8.50000 -0.13 |
9.00 | 8.00 | 8.75 | 372,073 |
| 19 May 26 |
8.62500 +1.88 |
9.00 | 7.00 | 7.15 | 964,600 |
| 18 May 26 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 88,305 |
| 15 May 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 1,900 |
| 14 May 26 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 2,520 |
| 13 May 26 |
6.75000 +0.00 |
7.00 | 6.26 | 6.75 | 79,089 |
| 12 May 26 |
6.75000 +0.13 |
6.89 | 6.55 | 6.75 | 170,873 |
| 11 May 26 |
6.62500 +0.00 |
6.75 | 6.51 | 6.63 | 131,076 |
| 08 May 26 |
6.62500 -0.25 |
7.00 | 6.50 | 6.88 | 296,903 |
| 07 May 26 |
6.87500 +0.00 |
7.00 | 6.88 | 6.88 | 5,000 |
| 06 May 26 |
6.87500 +0.00 |
6.89 | 6.75 | 6.88 | 2,600 |
| 05 May 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 29,866 |
| 01 May 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 28,200 |
| 30 Apr 26 |
6.87500 +0.00 |
6.90 | 6.75 | 6.88 | 168,991 |
| 29 Apr 26 |
6.87500 +0.00 |
6.93 | 6.78 | 6.88 | 69,555 |
| 28 Apr 26 |
6.87500 -0.13 |
7.25 | 6.75 | 7.00 | 423,331 |
| 27 Apr 26 |
7.00000 +0.00 |
7.25 | 6.80 | 7.00 | 65,382 |
| 24 Apr 26 |
7.00000 -0.13 |
7.00 | 6.75 | 7.00 | 52,537 |
| 23 Apr 26 |
7.12500 +0.00 |
7.13 | 7.00 | 7.13 | 39,653 |
| 22 Apr 26 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 81,304 |
| 21 Apr 26 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 425,288 |
| 20 Apr 26 |
7.12500 +0.00 |
7.19 | 7.07 | 7.13 | 26,750 |
| 17 Apr 26 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 52,025 |
| 16 Apr 26 |
7.12500 -0.25 |
7.50 | 7.00 | 7.38 | 35,621 |
| 15 Apr 26 |
7.37500 +0.00 |
7.50 | 7.25 | 7.38 | 17,643 |
| 14 Apr 26 |
7.37500 +0.00 |
7.50 | 7.25 | 7.38 | 26,653 |
| 13 Apr 26 |
7.37500 +0.00 |
7.50 | 7.25 | 7.38 | 50,892 |
| 10 Apr 26 |
7.37500 +0.00 |
7.38 | 7.32 | 7.38 | 1,000 |
| 09 Apr 26 |
7.37500 -0.18 |
7.50 | 7.32 | 7.38 | 162,560 |
| 08 Apr 26 |
7.55000 -0.20 |
7.75 | 7.25 | 7.75 | 92,164 |
| 07 Apr 26 |
7.75000 -0.13 |
7.91 | 7.75 | 7.88 | 30,314 |
| 02 Apr 26 |
7.87500 +0.13 |
7.88 | 7.35 | 7.75 | 1,221,114 |
| 01 Apr 26 |
7.75000 -0.13 |
8.00 | 7.60 | 7.88 | 122,071 |
| 31 Mar 26 |
7.87500 +0.00 |
7.94 | 7.75 | 7.88 | 564,768 |
| 30 Mar 26 |
7.87500 +0.00 |
8.00 | 7.88 | 7.88 | 12,564 |
| 27 Mar 26 |
7.87500 +0.00 |
7.94 | 7.76 | 7.88 | 23,007 |
| 26 Mar 26 |
7.87500 +0.07 |
7.88 | 7.76 | 7.80 | 10,100 |
| 25 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 7,800 |
| 24 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 54,920 |
| 23 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 10,400 |
| 20 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 4,527 |
| 19 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 15,336 |
| 18 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 80,913 |
| 17 Mar 26 |
7.80000 +0.00 |
8.00 | 7.52 | 7.80 | 424,701 |
| 16 Mar 26 |
7.80000 +0.00 |
8.00 | 7.60 | 7.80 | 388,731 |
| 13 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 26,100 |
| 12 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 26,100 |
| 11 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 101,000 |
| 10 Mar 26 |
7.80000 +0.00 |
7.80 | 7.60 | 7.80 | 34,800 |
| 09 Mar 26 |
7.80000 +0.00 |
8.00 | 7.60 | 7.80 | 243,393 |
| 06 Mar 26 |
7.80000 +0.00 |
8.00 | 7.61 | 7.80 | 698 |
| 05 Mar 26 |
7.80000 -0.05 |
8.00 | 7.60 | 7.85 | 8,791 |
| 04 Mar 26 |
7.85000 +0.10 |
8.10 | 7.60 | 7.75 | 951,344 |
| 03 Mar 26 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 368,689 |
| 02 Mar 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 120,305 |
| 27 Feb 26 |
7.62500 +0.00 |
7.75 | 7.55 | 7.63 | 84,737 |
| 26 Feb 26 |
7.62500 +0.00 |
8.00 | 7.50 | 7.75 | 84,137 |
| 25 Feb 26 |
7.62500 +0.00 |
7.75 | 7.63 | 7.63 | 5,865 |
| 24 Feb 26 |
7.62500 +0.00 |
7.68 | 7.51 | 7.63 | 65,410 |
| 23 Feb 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 28,343 |
| 20 Feb 26 |
7.62500 -1.25 |
8.90 | 7.25 | 8.88 | 947,208 |
| 19 Feb 26 |
8.87500 +0.00 |
8.88 | 8.82 | 8.88 | 1,405 |
| 18 Feb 26 |
8.87500 +0.00 |
9.00 | 8.82 | 8.88 | 50,500 |
| 17 Feb 26 |
8.87500 +0.00 |
8.98 | 8.81 | 8.88 | 36,366 |
| 16 Feb 26 |
8.87500 +0.00 |
9.00 | 8.81 | 8.88 | 34,207 |
| 13 Feb 26 |
8.87500 +0.13 |
9.00 | 8.88 | 8.88 | 60,620 |
| 12 Feb 26 |
8.75000 -1.50 |
10.85 | 8.50 | 10.50 | 2,409,149 |
| 11 Feb 26 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 6,429 |
| 10 Feb 26 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 178 |
| 09 Feb 26 |
10.25000 +0.00 |
10.27 | 10.02 | 10.25 | 19,462 |
| 06 Feb 26 |
10.25000 +0.00 |
10.28 | 10.00 | 10.25 | 20,581 |
| 05 Feb 26 |
10.25000 +0.00 |
10.28 | 10.25 | 10.25 | 2,972 |
| 04 Feb 26 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 66,763 |
| 03 Feb 26 |
10.25000 +0.00 |
10.50 | 10.15 | 10.25 | 70,307 |
| 02 Feb 26 |
10.25000 -1.00 |
10.53 | 10.13 | 10.53 | 34,248 |
| 30 Jan 26 |
11.25000 +0.00 |
11.25 | 10.90 | 11.25 | 10,837 |
| 29 Jan 26 |
11.25000 +0.00 |
11.25 | 10.64 | 11.25 | 48,574 |
| 28 Jan 26 |
11.25000 +0.00 |
11.25 | 10.00 | 11.25 | 157,109 |
| 27 Jan 26 |
11.25000 +0.00 |
11.40 | 11.09 | 11.25 | 101,338 |
| 26 Jan 26 |
11.25000 +0.25 |
11.25 | 10.66 | 11.25 | 74,075 |
| 23 Jan 26 |
11.00000 -0.50 |
11.10 | 10.66 | 11.10 | 249,638 |
| 22 Jan 26 |
11.50000 +0.00 |
11.57 | 11.08 | 11.50 | 55,825 |
| 21 Jan 26 |
11.50000 +0.00 |
11.60 | 11.21 | 11.50 | 7,075 |
| 20 Jan 26 |
11.50000 +0.00 |
11.62 | 11.21 | 11.50 | 7,260 |
| 19 Jan 26 |
11.50000 +0.00 |
12.00 | 11.02 | 11.50 | 59,575 |
| 16 Jan 26 |
11.50000 +0.00 |
12.00 | 11.03 | 11.50 | 45,135 |
| 15 Jan 26 |
11.50000 +0.00 |
11.70 | 11.20 | 11.50 | 31,084 |
| 14 Jan 26 |
11.50000 +0.00 |
11.75 | 11.14 | 11.50 | 46,052 |
| 13 Jan 26 |
11.50000 +0.00 |
11.75 | 11.14 | 11.50 | 46,052 |
| 12 Jan 26 |
11.50000 -0.25 |
12.00 | 11.50 | 11.75 | 56,747 |
| 09 Jan 26 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 29,901 |
| 08 Jan 26 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 10,336 |
| 07 Jan 26 |
11.75000 +0.00 |
12.00 | 11.65 | 11.75 | 300 |
| 06 Jan 26 |
11.75000 +0.00 |
12.00 | 11.65 | 11.75 | 12,188 |
| 05 Jan 26 |
11.75000 +0.00 |
12.00 | 11.65 | 11.75 | 529 |
| 02 Jan 26 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 11,592 |
| 31 Dec 25 |
11.75000 +0.00 |
11.99 | 11.75 | 11.75 | 1,000 |
| 30 Dec 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 18,042 |
| 29 Dec 25 |
11.75000 +0.00 |
11.99 | 11.51 | 11.75 | 30 |
| 24 Dec 25 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 10,050 |
| 23 Dec 25 |
11.75000 +0.00 |
12.00 | 11.66 | 11.75 | 75,914 |
| 22 Dec 25 |
11.75000 +0.00 |
12.00 | 11.66 | 11.75 | 10,009 |
| 19 Dec 25 |
11.75000 +0.00 |
11.75 | 11.66 | 11.75 | 400 |
| 18 Dec 25 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 17 Dec 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 0 |
| 16 Dec 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 8,353 |
| 15 Dec 25 |
11.75000 -0.50 |
12.50 | 11.50 | 12.25 | 107,870 |
| 12 Dec 25 |
12.25000 +0.00 |
12.50 | 12.08 | 12.25 | 5,424 |
| 11 Dec 25 |
12.25000 +0.25 |
12.48 | 11.50 | 12.00 | 121,064 |
| 10 Dec 25 |
12.00000 -0.25 |
13.00 | 12.00 | 12.50 | 867,132 |
| 09 Dec 25 |
12.25000 +1.50 |
13.00 | 11.00 | 11.25 | 415,898 |
| 08 Dec 25 |
10.75000 +0.00 |
11.50 | 10.00 | 10.75 | 49,444 |
| 05 Dec 25 |
10.75000 +0.00 |
11.45 | 10.50 | 10.75 | 26,334 |
| 04 Dec 25 |
10.75000 +0.00 |
11.45 | 10.40 | 10.75 | 217 |
| 03 Dec 25 |
10.75000 +0.00 |
11.45 | 10.04 | 10.75 | 17,150 |
| 02 Dec 25 |
10.75000 -0.25 |
11.25 | 10.10 | 10.75 | 8,647 |
| 01 Dec 25 |
11.00000 +0.00 |
11.00 | 10.50 | 11.00 | 110,899 |
| 28 Nov 25 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 15,150 |
| 27 Nov 25 |
10.75000 +0.00 |
10.75 | 10.35 | 10.75 | 12,946 |
| 26 Nov 25 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 25 Nov 25 |
10.75000 +0.15 |
11.50 | 10.20 | 10.60 | 213,111 |
| 24 Nov 25 |
10.60000 +0.00 |
11.00 | 10.20 | 10.60 | 10,375 |
| 21 Nov 25 |
10.60000 +0.10 |
10.98 | 10.33 | 10.50 | 9,964 |
| 20 Nov 25 |
10.50000 +0.00 |
11.00 | 10.00 | 10.75 | 64,343 |
| 19 Nov 25 |
10.50000 -0.50 |
10.50 | 10.50 | 10.50 | 26,466 |
| 18 Nov 25 |
11.00000 -0.25 |
11.50 | 10.50 | 11.25 | 58,980 |
| 17 Nov 25 |
11.25000 +0.50 |
12.50 | 11.00 | 11.75 | 290,471 |
| 14 Nov 25 |
10.75000 +0.00 |
10.80 | 10.75 | 10.75 | 2,667 |
| 13 Nov 25 |
10.75000 +0.00 |
10.84 | 10.75 | 10.75 | 13,693 |
| 12 Nov 25 |
10.75000 +0.00 |
10.84 | 10.75 | 10.75 | 13,693 |
| 11 Nov 25 |
10.75000 +0.00 |
10.85 | 10.75 | 10.75 | 46,500 |
| 10 Nov 25 |
10.75000 +0.00 |
10.90 | 10.75 | 10.75 | 10,134 |
| 07 Nov 25 |
10.75000 +0.00 |
10.75 | 10.63 | 10.75 | 210 |
| 06 Nov 25 |
10.75000 -0.50 |
11.22 | 10.61 | 11.22 | 38,593 |
| 05 Nov 25 |
11.25000 +0.00 |
11.25 | 11.24 | 11.25 | 7,427 |
| 04 Nov 25 |
11.25000 -0.25 |
11.78 | 10.90 | 11.50 | 104,967 |
| 03 Nov 25 |
11.50000 +0.25 |
12.00 | 11.15 | 11.25 | 16,339 |
| 31 Oct 25 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 3,492 |
| 30 Oct 25 |
11.25000 +0.00 |
11.50 | 11.13 | 11.25 | 8,009 |
| 29 Oct 25 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 102,111 |
| 28 Oct 25 |
11.25000 +0.00 |
11.39 | 11.25 | 11.25 | 2,159 |
| 27 Oct 25 |
11.25000 -0.55 |
11.40 | 11.00 | 11.25 | 40,641 |
| 24 Oct 25 |
11.80000 +0.05 |
12.10 | 11.06 | 11.75 | 112,301 |
| 23 Oct 25 |
11.75000 -0.25 |
11.89 | 11.63 | 11.89 | 66,801 |
| 22 Oct 25 |
12.00000 +0.00 |
12.00 | 11.63 | 12.00 | 5,236 |
| 21 Oct 25 |
12.00000 +0.00 |
12.10 | 12.00 | 12.00 | 500 |
| 20 Oct 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 3 |
| 17 Oct 25 |
12.00000 -0.25 |
12.14 | 12.00 | 12.14 | 52,350 |
| 16 Oct 25 |
12.25000 -0.25 |
13.78 | 12.15 | 13.50 | 211,042 |
| 15 Oct 25 |
12.50000 +0.50 |
13.45 | 12.15 | 12.75 | 74,701 |
| 14 Oct 25 |
12.00000 +0.00 |
12.40 | 11.61 | 12.00 | 110,190 |
| 13 Oct 25 |
12.00000 +0.00 |
12.25 | 11.75 | 12.00 | 108,669 |
| 10 Oct 25 |
12.00000 +0.25 |
12.25 | 11.75 | 11.75 | 108,669 |
| 09 Oct 25 |
11.75000 +0.00 |
11.77 | 11.51 | 11.75 | 92,915 |
| 08 Oct 25 |
11.75000 -0.40 |
11.89 | 11.61 | 11.89 | 95,419 |
| 07 Oct 25 |
12.15000 +0.00 |
12.15 | 12.00 | 12.15 | 75,381 |
| 06 Oct 25 |
12.15000 +0.00 |
12.15 | 12.00 | 12.15 | 75,381 |
| 03 Oct 25 |
12.15000 -1.10 |
13.35 | 12.00 | 13.25 | 217,261 |
| 02 Oct 25 |
13.25000 +0.00 |
13.38 | 13.00 | 13.25 | 31,291 |
| 01 Oct 25 |
13.25000 +0.00 |
13.25 | 13.00 | 13.25 | 18,693 |
| 30 Sep 25 |
13.25000 -0.50 |
14.92 | 13.05 | 13.75 | 406,810 |
| 29 Sep 25 |
13.75000 -0.25 |
14.19 | 13.12 | 13.75 | 121,000 |
| 26 Sep 25 |
14.00000 +0.00 |
15.00 | 13.50 | 14.00 | 203,207 |
| 25 Sep 25 |
14.00000 +1.75 |
15.00 | 12.27 | 12.27 | 1,337,458 |
| 24 Sep 25 |
12.25000 +0.75 |
13.00 | 11.03 | 11.50 | 303,459 |
| 23 Sep 25 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 1,000 |
| 22 Sep 25 |
11.50000 +0.00 |
11.50 | 11.03 | 11.50 | 2,530 |
| 19 Sep 25 |
11.50000 +0.00 |
11.97 | 11.00 | 11.50 | 17,333 |
| 18 Sep 25 |
11.50000 +0.00 |
11.97 | 11.00 | 11.50 | 17,333 |
| 17 Sep 25 |
11.50000 +0.00 |
11.97 | 11.00 | 11.50 | 17,333 |
| 16 Sep 25 |
11.50000 +0.00 |
11.51 | 11.06 | 11.51 | 19,304 |
| 15 Sep 25 |
11.50000 -0.50 |
11.60 | 11.50 | 11.60 | 50,635 |
| 12 Sep 25 |
12.00000 +0.00 |
12.10 | 11.65 | 12.00 | 45,224 |
| 11 Sep 25 |
12.00000 +0.15 |
12.80 | 11.65 | 11.85 | 23,908 |
| 10 Sep 25 |
11.85000 +0.00 |
12.08 | 11.62 | 11.85 | 64,015 |
| 09 Sep 25 |
11.85000 +0.00 |
12.50 | 11.61 | 11.85 | 14,012 |
| 08 Sep 25 |
11.85000 +0.00 |
12.50 | 11.50 | 11.85 | 14,014 |
| 05 Sep 25 |
11.85000 +0.00 |
12.14 | 11.85 | 11.85 | 2,100 |
| 04 Sep 25 |
11.85000 +0.00 |
12.15 | 11.85 | 11.85 | 5,835 |
| 03 Sep 25 |
11.85000 +0.00 |
12.19 | 11.56 | 11.85 | 24,608 |
| 02 Sep 25 |
11.85000 -0.40 |
12.50 | 11.85 | 12.00 | 7,911 |
| 01 Sep 25 |
12.25000 +0.00 |
12.34 | 12.00 | 12.25 | 8,900 |
| 29 Aug 25 |
12.25000 +0.00 |
12.40 | 12.00 | 12.25 | 8,256 |
| 28 Aug 25 |
12.25000 +0.00 |
12.40 | 12.25 | 12.25 | 40 |
| 27 Aug 25 |
12.25000 +0.00 |
12.40 | 12.01 | 12.25 | 28,317 |
| 26 Aug 25 |
12.25000 -0.05 |
12.40 | 12.16 | 12.25 | 5,859 |
| 22 Aug 25 |
12.30000 +0.05 |
12.30 | 12.16 | 12.25 | 5,432 |
| 21 Aug 25 |
12.25000 +0.00 |
12.25 | 12.13 | 12.25 | 45,345 |
| 20 Aug 25 |
12.25000 +0.00 |
12.45 | 12.25 | 12.25 | 2,000 |
| 19 Aug 25 |
12.25000 +0.00 |
12.48 | 12.15 | 12.25 | 11,007 |
| 18 Aug 25 |
12.25000 +0.00 |
12.49 | 12.12 | 12.25 | 48,633 |
| 15 Aug 25 |
12.25000 +0.00 |
12.49 | 12.25 | 12.25 | 17 |
| 14 Aug 25 |
12.25000 +0.00 |
12.49 | 12.12 | 12.25 | 24,220 |
| 13 Aug 25 |
12.25000 +0.00 |
12.49 | 12.06 | 12.25 | 76,582 |
| 12 Aug 25 |
12.25000 +0.25 |
13.00 | 12.00 | 13.00 | 51,720 |
| 11 Aug 25 |
12.00000 +0.00 |
12.44 | 11.56 | 12.00 | 46,144 |
| 08 Aug 25 |
12.00000 +0.00 |
12.25 | 11.56 | 12.00 | 23,481 |
| 07 Aug 25 |
12.00000 +0.00 |
12.00 | 11.56 | 12.00 | 14,069 |
| 06 Aug 25 |
12.00000 +0.00 |
12.00 | 11.76 | 12.00 | 3,627 |
| 05 Aug 25 |
12.00000 -1.00 |
13.00 | 11.76 | 12.25 | 155,646 |
| 04 Aug 25 |
13.00000 +0.75 |
13.00 | 12.80 | 12.80 | 1,478 |
| 01 Aug 25 |
12.25000 +0.00 |
12.80 | 11.76 | 12.25 | 5,171 |
| 31 Jul 25 |
12.25000 +0.00 |
12.50 | 11.76 | 12.25 | 10,277 |
| 30 Jul 25 |
12.25000 +0.00 |
13.00 | 11.69 | 12.25 | 18,729 |
| 29 Jul 25 |
12.25000 +0.50 |
12.80 | 11.65 | 11.75 | 26,322 |
| 28 Jul 25 |
11.75000 +0.25 |
11.88 | 11.27 | 11.50 | 33,747 |
| 25 Jul 25 |
11.50000 +0.00 |
12.20 | 11.23 | 11.50 | 34,171 |
| 24 Jul 25 |
11.50000 +1.00 |
11.80 | 10.10 | 10.50 | 172,118 |
| 23 Jul 25 |
10.50000 -0.70 |
10.88 | 10.01 | 10.25 | 105,373 |
| 22 Jul 25 |
11.20000 +0.50 |
11.20 | 10.13 | 10.50 | 106,163 |
| 21 Jul 25 |
10.70000 -0.05 |
10.70 | 10.07 | 10.50 | 98,412 |
| 18 Jul 25 |
10.75000 -0.50 |
10.90 | 10.00 | 10.90 | 185,910 |
| 17 Jul 25 |
11.25000 +1.50 |
12.00 | 10.50 | 11.00 | 289,511 |
| 16 Jul 25 |
9.75000 +0.00 |
9.85 | 9.50 | 9.75 | 5,472 |
| 15 Jul 25 |
9.75000 +0.00 |
9.95 | 9.75 | 9.75 | 32 |
| 14 Jul 25 |
9.75000 +0.00 |
9.90 | 9.25 | 9.75 | 35,000 |
| 11 Jul 25 |
9.75000 +0.00 |
9.90 | 9.75 | 9.75 | 36,242 |
| 10 Jul 25 |
9.75000 -0.45 |
9.95 | 9.52 | 9.75 | 73,085 |
| 09 Jul 25 |
10.20000 +0.45 |
10.20 | 9.50 | 9.75 | 54,190 |
| 08 Jul 25 |
9.75000 -0.05 |
9.99 | 9.75 | 9.75 | 9,890 |
| 07 Jul 25 |
9.80000 +0.05 |
9.94 | 9.80 | 9.80 | 45,394 |
| 04 Jul 25 |
9.75000 -0.40 |
10.00 | 9.50 | 10.00 | 55,900 |
| 03 Jul 25 |
10.15000 +0.00 |
10.20 | 10.00 | 10.15 | 29,317 |
| 02 Jul 25 |
10.15000 +0.00 |
10.24 | 10.01 | 10.15 | 6,828 |
| 01 Jul 25 |
10.15000 +0.00 |
10.20 | 10.15 | 10.15 | 1,000 |
| 30 Jun 25 |
10.15000 +0.00 |
10.24 | 10.01 | 10.15 | 4,033 |
| 27 Jun 25 |
10.15000 -0.10 |
10.15 | 10.00 | 10.15 | 28,245 |
| 26 Jun 25 |
10.25000 +0.00 |
10.80 | 10.02 | 10.25 | 30,809 |
| 25 Jun 25 |
10.25000 -0.75 |
10.80 | 10.02 | 10.80 | 30,809 |
| 24 Jun 25 |
11.00000 -0.50 |
12.00 | 10.66 | 11.50 | 53,310 |
| 23 Jun 25 |
11.50000 +0.00 |
11.88 | 11.16 | 11.50 | 6,008 |
| 20 Jun 25 |
11.50000 +0.00 |
11.80 | 11.00 | 11.50 | 54,000 |
| 19 Jun 25 |
11.50000 -0.25 |
11.86 | 11.50 | 11.75 | 126,023 |
| 18 Jun 25 |
11.75000 +0.00 |
11.88 | 11.55 | 11.75 | 11,524 |
| 17 Jun 25 |
11.75000 +0.00 |
11.75 | 11.55 | 11.75 | 1,400 |
| 16 Jun 25 |
11.75000 +0.50 |
11.89 | 11.10 | 11.50 | 21,506 |
| 13 Jun 25 |
11.25000 -1.00 |
12.80 | 11.25 | 12.25 | 70,359 |
| 12 Jun 25 |
12.25000 -0.75 |
13.30 | 12.00 | 13.00 | 174,007 |
| 11 Jun 25 |
13.00000 +0.25 |
13.68 | 12.50 | 12.75 | 247,344 |
| 10 Jun 25 |
12.75000 +1.25 |
14.95 | 12.13 | 12.50 | 657,109 |
| 09 Jun 25 |
11.50000 +0.25 |
12.22 | 10.66 | 11.25 | 343,268 |
| 06 Jun 25 |
11.25000 +0.00 |
11.29 | 10.57 | 11.25 | 25,483 |
| 05 Jun 25 |
11.25000 -0.95 |
11.29 | 10.57 | 11.25 | 25,483 |
| 04 Jun 25 |
12.20000 +0.95 |
12.20 | 12.20 | 12.20 | 2,200 |
| 03 Jun 25 |
11.25000 +0.25 |
11.25 | 10.57 | 11.00 | 19,760 |
| 02 Jun 25 |
11.00000 -0.25 |
11.29 | 10.65 | 11.00 | 17,846 |
| 30 May 25 |
11.25000 -0.75 |
12.24 | 11.00 | 12.00 | 168,638 |
| 29 May 25 |
12.00000 +0.00 |
12.30 | 11.50 | 12.00 | 234,829 |
| 28 May 25 |
12.00000 +0.25 |
12.48 | 11.52 | 12.00 | 40,258 |
| 27 May 25 |
11.75000 +0.25 |
12.00 | 11.75 | 11.75 | 32,033 |
| 23 May 25 |
11.50000 +0.00 |
11.95 | 11.00 | 11.50 | 15,421 |
| 22 May 25 |
11.50000 -0.70 |
11.97 | 11.25 | 11.25 | 9,458 |
| 21 May 25 |
12.20000 +0.95 |
12.20 | 11.11 | 11.25 | 109,817 |
| 20 May 25 |
11.25000 +2.25 |
11.75 | 9.03 | 9.03 | 465,694 |
| 19 May 25 |
9.00000 -0.25 |
9.40 | 8.85 | 9.25 | 67,457 |
| 16 May 25 |
9.25000 +0.00 |
9.30 | 9.02 | 9.25 | 10,947 |
| 15 May 25 |
9.25000 +0.00 |
9.30 | 9.02 | 9.25 | 10,947 |
| 14 May 25 |
9.25000 +0.00 |
9.25 | 9.02 | 9.25 | 318 |
| 13 May 25 |
9.25000 +0.00 |
9.30 | 9.25 | 9.25 | 250 |
| 12 May 25 |
9.25000 +0.25 |
9.42 | 8.75 | 9.00 | 150,924 |
| 09 May 25 |
9.00000 -0.70 |
9.45 | 9.00 | 9.00 | 89,243 |
| 08 May 25 |
9.70000 +0.70 |
9.70 | 9.70 | 9.70 | 2,700 |
| 07 May 25 |
9.00000 +0.00 |
9.17 | 9.00 | 9.00 | 3,891 |
| 06 May 25 |
9.00000 +0.00 |
9.17 | 9.00 | 9.00 | 3,891 |
| 02 May 25 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 3,800 |
| 01 May 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 0 |
| 30 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 0 |
| 29 Apr 25 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 28 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 0 |
| 25 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 110 |
| 24 Apr 25 |
9.00000 +0.00 |
9.19 | 9.00 | 9.00 | 110 |
| 23 Apr 25 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 93 |
| 22 Apr 25 |
9.00000 +0.00 |
9.45 | 8.50 | 9.00 | 36,749 |
| 17 Apr 25 |
9.00000 +0.40 |
9.50 | 8.50 | 8.75 | 248,584 |
| 16 Apr 25 |
8.60000 +0.73 |
8.98 | 8.00 | 8.00 | 214,096 |
| 15 Apr 25 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 10,000 |
| 14 Apr 25 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 32,171 |
| 11 Apr 25 |
7.87500 +0.00 |
7.90 | 7.88 | 7.88 | 9,491 |
| 10 Apr 25 |
7.87500 +0.13 |
8.00 | 7.88 | 7.88 | 14 |
| 09 Apr 25 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 13,809 |
| 08 Apr 25 |
7.75000 +0.00 |
7.75 | 7.35 | 7.75 | 21,867 |
| 07 Apr 25 |
7.75000 +0.00 |
7.85 | 7.52 | 7.75 | 37,235 |
| 04 Apr 25 |
7.75000 +0.00 |
7.80 | 7.50 | 7.75 | 102,668 |
| 03 Apr 25 |
7.75000 +0.00 |
7.85 | 7.52 | 7.75 | 11,334 |
| 02 Apr 25 |
7.75000 +0.00 |
7.85 | 7.52 | 7.75 | 11,334 |
| 01 Apr 25 |
7.75000 -0.50 |
8.03 | 7.50 | 8.03 | 41,875 |
| 31 Mar 25 |
8.25000 +0.00 |
8.29 | 8.25 | 8.25 | 349 |
| 28 Mar 25 |
8.25000 +0.00 |
8.39 | 8.03 | 8.25 | 36,299 |
| 27 Mar 25 |
8.25000 -0.13 |
8.50 | 8.00 | 8.38 | 190,636 |
| 26 Mar 25 |
8.37500 -0.13 |
8.48 | 8.00 | 8.48 | 79,374 |
| 25 Mar 25 |
8.50000 +0.00 |
9.20 | 8.11 | 8.50 | 22,106 |
| 24 Mar 25 |
8.50000 -1.00 |
9.00 | 8.10 | 9.00 | 66,056 |
| 21 Mar 25 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 2,500 |
| 20 Mar 25 |
9.50000 +0.00 |
9.50 | 8.83 | 9.50 | 9,603 |
| 19 Mar 25 |
9.50000 +0.00 |
9.50 | 9.05 | 9.50 | 16,000 |
| 18 Mar 25 |
9.50000 +0.25 |
9.50 | 9.50 | 9.50 | 0 |
| 17 Mar 25 |
9.25000 -0.13 |
9.50 | 9.00 | 9.38 | 36,484 |
| 14 Mar 25 |
9.37500 +0.07 |
9.51 | 9.30 | 9.50 | 229,069 |
| 13 Mar 25 |
9.30000 -0.45 |
9.51 | 9.30 | 9.51 | 229,069 |
| 12 Mar 25 |
9.75000 +0.45 |
9.75 | 9.50 | 9.75 | 1,000 |
| 11 Mar 25 |
9.30000 -0.45 |
9.85 | 9.30 | 9.75 | 22,603 |
| 10 Mar 25 |
9.75000 +0.00 |
10.00 | 9.75 | 9.75 | 250 |
| 07 Mar 25 |
9.75000 +0.00 |
9.75 | 9.54 | 9.75 | 773 |
| 06 Mar 25 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 05 Mar 25 |
9.75000 -0.50 |
9.75 | 9.63 | 9.75 | 58,368 |
| 04 Mar 25 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 4,000 |
| 03 Mar 25 |
10.25000 +0.00 |
10.48 | 9.70 | 10.25 | 15,603 |
| 28 Feb 25 |
10.25000 +0.00 |
10.48 | 9.70 | 10.25 | 15,603 |
| 27 Feb 25 |
10.25000 +0.25 |
10.51 | 10.11 | 10.25 | 100,000 |
| 26 Feb 25 |
10.00000 +0.00 |
10.17 | 10.00 | 10.00 | 35,486 |
| 25 Feb 25 |
10.00000 -0.75 |
10.50 | 9.50 | 10.50 | 143,044 |
| 24 Feb 25 |
10.75000 -0.25 |
11.50 | 10.22 | 11.00 | 4,115 |
| 21 Feb 25 |
11.00000 -0.50 |
11.00 | 10.50 | 11.00 | 15,326 |
| 20 Feb 25 |
11.50000 +0.00 |
11.50 | 11.22 | 11.50 | 8,193 |
| 19 Feb 25 |
11.50000 -0.50 |
11.50 | 11.22 | 11.50 | 8,193 |
| 18 Feb 25 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 6,157 |
| 17 Feb 25 |
12.00000 +0.00 |
12.15 | 11.50 | 12.00 | 4,246 |
| 14 Feb 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 180 |
| 13 Feb 25 |
12.00000 +0.00 |
12.80 | 11.50 | 12.00 | 27,508 |
| 12 Feb 25 |
12.00000 +0.25 |
12.28 | 11.58 | 12.00 | 18,725 |
| 11 Feb 25 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 2,500 |
| 10 Feb 25 |
11.75000 +0.00 |
11.89 | 11.75 | 11.75 | 8 |
| 07 Feb 25 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 41,646 |
| 06 Feb 25 |
11.75000 +0.00 |
11.89 | 11.73 | 11.75 | 427 |
| 05 Feb 25 |
11.75000 -0.75 |
13.00 | 11.50 | 12.25 | 128,806 |
| 04 Feb 25 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 12,777 |
| 03 Feb 25 |
12.50000 +0.50 |
13.00 | 11.53 | 12.00 | 13,480 |
| 31 Jan 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 4,987 |
| 30 Jan 25 |
12.00000 +0.00 |
12.00 | 11.30 | 12.00 | 8,582 |
| 29 Jan 25 |
12.00000 +0.00 |
12.00 | 11.30 | 12.00 | 8,582 |
| 28 Jan 25 |
12.00000 +0.00 |
12.00 | 11.52 | 12.00 | 5,642 |
| 27 Jan 25 |
12.00000 +0.00 |
12.09 | 11.52 | 12.00 | 24,302 |
| 24 Jan 25 |
12.00000 +0.00 |
12.00 | 11.56 | 12.00 | 10,000 |
| 23 Jan 25 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 5,195 |
| 22 Jan 25 |
12.00000 +0.00 |
12.26 | 11.56 | 12.00 | 34,832 |
| 21 Jan 25 |
12.00000 +0.00 |
12.48 | 12.00 | 12.00 | 16 |
| 20 Jan 25 |
12.00000 +0.00 |
12.26 | 11.77 | 12.00 | 4,900 |
| 17 Jan 25 |
12.00000 +0.50 |
12.50 | 11.25 | 11.50 | 40,932 |
| 16 Jan 25 |
11.50000 +0.00 |
11.51 | 11.50 | 11.50 | 100 |
| 15 Jan 25 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 10,000 |
| 14 Jan 25 |
11.50000 +0.00 |
11.50 | 11.01 | 11.50 | 14,200 |
| 13 Jan 25 |
11.50000 -0.25 |
11.90 | 11.40 | 11.75 | 87,767 |
| 10 Jan 25 |
11.75000 +0.00 |
12.50 | 11.66 | 11.75 | 5,991 |
| 09 Jan 25 |
11.75000 +0.50 |
12.38 | 11.75 | 11.75 | 21,600 |
| 08 Jan 25 |
11.25000 -0.75 |
11.65 | 11.25 | 11.65 | 20,600 |
| 07 Jan 25 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 06 Jan 25 |
12.00000 +0.25 |
12.50 | 12.00 | 12.00 | 510 |
| 03 Jan 25 |
11.75000 +0.00 |
12.47 | 11.75 | 11.75 | 1,400 |
| 02 Jan 25 |
11.75000 +0.00 |
12.47 | 11.75 | 11.75 | 80 |
| 31 Dec 24 |
11.75000 +0.00 |
12.50 | 11.32 | 11.75 | 20,150 |
| 30 Dec 24 |
11.75000 +0.25 |
12.50 | 11.00 | 11.50 | 20,172 |
| 27 Dec 24 |
11.50000 +0.00 |
11.50 | 11.32 | 11.50 | 5,054 |
| 24 Dec 24 |
11.50000 +0.00 |
12.47 | 11.13 | 11.50 | 106,019 |
| 23 Dec 24 |
11.50000 -0.25 |
12.47 | 11.13 | 11.75 | 106,019 |
| 20 Dec 24 |
11.75000 +0.00 |
11.75 | 11.66 | 11.75 | 1,159 |
| 19 Dec 24 |
11.75000 +0.00 |
12.38 | 11.75 | 11.75 | 4,038 |
| 18 Dec 24 |
11.75000 +0.00 |
12.38 | 11.75 | 11.75 | 4,038 |
| 17 Dec 24 |
11.75000 +0.25 |
12.50 | 11.75 | 11.75 | 30,000 |
| 16 Dec 24 |
11.50000 +0.00 |
11.50 | 11.15 | 11.50 | 15,100 |
| 13 Dec 24 |
11.50000 +0.00 |
11.88 | 11.15 | 11.50 | 14,142 |
| 12 Dec 24 |
11.50000 +0.50 |
12.00 | 11.32 | 11.32 | 33,812 |
| 11 Dec 24 |
11.00000 +0.00 |
11.00 | 10.72 | 11.00 | 50 |
| 10 Dec 24 |
11.00000 +0.25 |
11.49 | 10.76 | 11.00 | 13,061 |
| 09 Dec 24 |
10.75000 +0.00 |
10.99 | 10.62 | 10.75 | 60,900 |
| 06 Dec 24 |
10.75000 +0.00 |
10.92 | 10.61 | 10.75 | 110,033 |
| 05 Dec 24 |
10.75000 +0.00 |
10.99 | 10.61 | 10.75 | 50,122 |
| 04 Dec 24 |
10.75000 -1.50 |
12.28 | 10.40 | 12.00 | 839,484 |
| 03 Dec 24 |
12.25000 +0.00 |
12.30 | 12.05 | 12.25 | 16,280 |
| 02 Dec 24 |
12.25000 +0.00 |
12.25 | 12.06 | 12.25 | 24,355 |
| 29 Nov 24 |
12.25000 +0.00 |
12.30 | 12.02 | 12.25 | 141,125 |
| 28 Nov 24 |
12.25000 +0.00 |
12.25 | 12.01 | 12.25 | 11,873 |
| 27 Nov 24 |
12.25000 +0.00 |
12.40 | 12.01 | 12.25 | 23,506 |
| 26 Nov 24 |
12.25000 -0.25 |
12.68 | 12.16 | 12.50 | 51,452 |
| 25 Nov 24 |
12.50000 -0.25 |
13.00 | 12.23 | 12.75 | 159,321 |
| 22 Nov 24 |
12.75000 +0.75 |
13.00 | 12.21 | 12.21 | 364,427 |
| 21 Nov 24 |
12.00000 +0.50 |
12.00 | 11.36 | 11.50 | 33,321 |
| 20 Nov 24 |
11.50000 +0.25 |
11.99 | 11.50 | 11.75 | 136,980 |
| 19 Nov 24 |
11.25000 +1.25 |
11.70 | 10.17 | 10.17 | 289,080 |
| 18 Nov 24 |
10.00000 +1.25 |
10.75 | 9.55 | 9.55 | 137,425 |
| 15 Nov 24 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 89,025 |
| 14 Nov 24 |
8.75000 +0.00 |
8.75 | 8.62 | 8.75 | 7,822 |
| 13 Nov 24 |
8.75000 +0.00 |
8.75 | 8.62 | 8.75 | 43,599 |
| 12 Nov 24 |
8.75000 +0.00 |
8.75 | 8.74 | 8.75 | 1,900 |
| 11 Nov 24 |
8.75000 +0.13 |
8.75 | 8.56 | 8.63 | 131,288 |
| 08 Nov 24 |
8.62500 -0.88 |
9.19 | 8.00 | 9.19 | 520,125 |
| 07 Nov 24 |
9.50000 +0.00 |
9.50 | 9.20 | 9.50 | 49 |
| 06 Nov 24 |
9.50000 +0.00 |
9.50 | 9.20 | 9.50 | 49 |
| 05 Nov 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 500 |
| 04 Nov 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 44,954 |
| 01 Nov 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 3,776 |
| 31 Oct 24 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 7,700 |
| 30 Oct 24 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 6,172 |
| 29 Oct 24 |
9.25000 +0.00 |
9.35 | 9.01 | 9.25 | 2,652 |
| 28 Oct 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 28,470 |
| 25 Oct 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 200 |
| 24 Oct 24 |
9.25000 +0.00 |
9.25 | 9.18 | 9.25 | 284 |
| 23 Oct 24 |
9.25000 +0.00 |
9.25 | 9.18 | 9.25 | 284 |
| 22 Oct 24 |
9.25000 -0.25 |
10.50 | 9.25 | 9.50 | 129,200 |
| 21 Oct 24 |
9.50000 +0.00 |
9.85 | 9.50 | 9.50 | 1,339 |
| 18 Oct 24 |
9.50000 +0.25 |
10.00 | 9.40 | 9.40 | 56,002 |
| 17 Oct 24 |
9.25000 +0.00 |
9.40 | 9.18 | 9.25 | 55,571 |
| 16 Oct 24 |
9.25000 +0.00 |
9.40 | 9.18 | 9.25 | 28,591 |
| 15 Oct 24 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 142,808 |
| 14 Oct 24 |
9.25000 +0.00 |
9.48 | 9.18 | 9.25 | 21,565 |
| 11 Oct 24 |
9.25000 +0.00 |
9.50 | 9.16 | 9.25 | 53,348 |
| 10 Oct 24 |
9.25000 -0.65 |
9.50 | 9.25 | 9.25 | 51,580 |
| 09 Oct 24 |
9.90000 +0.90 |
9.90 | 8.72 | 9.25 | 310,218 |
| 08 Oct 24 |
9.00000 +0.00 |
9.40 | 8.37 | 9.00 | 19,778 |
| 07 Oct 24 |
9.00000 +0.00 |
9.00 | 8.27 | 9.00 | 50,000 |
| 04 Oct 24 |
9.00000 +0.00 |
9.00 | 8.58 | 9.00 | 945 |
| 03 Oct 24 |
9.00000 +0.00 |
9.00 | 8.58 | 9.00 | 5,238 |
| 02 Oct 24 |
9.00000 -0.25 |
9.00 | 8.65 | 8.75 | 20,000 |
| 01 Oct 24 |
9.25000 +0.00 |
9.40 | 9.25 | 9.25 | 10,601 |
| 30 Sep 24 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 83 |
| 27 Sep 24 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 6,730 |
| 26 Sep 24 |
9.25000 -0.25 |
9.25 | 9.00 | 9.25 | 20,000 |
| 25 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 11,000 |
| 24 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 2,246 |
| 23 Sep 24 |
9.50000 +0.00 |
9.50 | 9.05 | 9.50 | 45,525 |
| 20 Sep 24 |
9.50000 +0.00 |
9.69 | 9.05 | 9.50 | 20,732 |
| 19 Sep 24 |
9.50000 +0.00 |
9.65 | 9.05 | 9.50 | 20,427 |
| 18 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 250 |
| 17 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 250 |
| 16 Sep 24 |
9.50000 +0.00 |
9.90 | 9.50 | 9.50 | 8,832 |
| 13 Sep 24 |
9.50000 +0.00 |
9.69 | 9.50 | 9.50 | 2,534 |
| 12 Sep 24 |
9.50000 +0.00 |
9.69 | 9.50 | 9.50 | 2,534 |
| 11 Sep 24 |
9.50000 +0.00 |
9.69 | 9.02 | 9.50 | 11,258 |
| 10 Sep 24 |
9.50000 +0.00 |
9.50 | 9.02 | 9.50 | 945 |
| 09 Sep 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 37,443 |
| 06 Sep 24 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 37,443 |
| 05 Sep 24 |
9.50000 +0.25 |
9.50 | 9.34 | 9.50 | 21,900 |
| 04 Sep 24 |
9.25000 +0.00 |
9.90 | 9.25 | 9.25 | 2,990 |
| 03 Sep 24 |
9.25000 +0.00 |
9.76 | 8.73 | 9.25 | 30,384 |
| 02 Sep 24 |
9.25000 +0.00 |
9.25 | 8.72 | 9.25 | 11,953 |
| 30 Aug 24 |
9.25000 -0.25 |
9.70 | 8.66 | 9.50 | 7,862 |
| 29 Aug 24 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 30,886 |
| 28 Aug 24 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 200 |
| 27 Aug 24 |
9.50000 +0.00 |
10.00 | 9.26 | 9.50 | 208 |
| 23 Aug 24 |
9.50000 +0.00 |
9.50 | 9.36 | 9.50 | 16,626 |
| 22 Aug 24 |
9.50000 +0.00 |
9.50 | 9.37 | 9.50 | 25,600 |
| 21 Aug 24 |
9.50000 +0.00 |
9.92 | 9.50 | 9.50 | 25,000 |
| 20 Aug 24 |
9.50000 +0.00 |
9.79 | 9.50 | 9.50 | 8,407 |
| 19 Aug 24 |
9.50000 +0.00 |
9.80 | 9.20 | 9.50 | 30,100 |
| 16 Aug 24 |
9.50000 +0.00 |
9.98 | 9.00 | 9.50 | 90,405 |
| 15 Aug 24 |
9.50000 +0.00 |
9.88 | 9.24 | 9.50 | 94,833 |
| 14 Aug 24 |
9.50000 +2.38 |
10.00 | 8.36 | 8.50 | 806,346 |
| 13 Aug 24 |
7.12500 +0.00 |
7.13 | 6.96 | 7.13 | 4,831 |
| 12 Aug 24 |
7.12500 +0.00 |
7.20 | 7.03 | 7.13 | 6,000 |
| 09 Aug 24 |
7.12500 +0.00 |
7.50 | 7.13 | 7.13 | 412 |
| 08 Aug 24 |
7.12500 +0.00 |
7.65 | 7.01 | 7.13 | 35,424 |
| 07 Aug 24 |
7.12500 +0.00 |
7.50 | 7.13 | 7.13 | 10,000 |
| 06 Aug 24 |
7.12500 +0.38 |
7.49 | 7.13 | 7.13 | 50,000 |
| 05 Aug 24 |
6.75000 -0.25 |
6.75 | 6.60 | 6.75 | 7,533 |
| 02 Aug 24 |
7.00000 +0.00 |
7.00 | 6.78 | 7.00 | 300 |
| 01 Aug 24 |
7.00000 +0.00 |
7.16 | 6.78 | 7.00 | 6,629 |
| 31 Jul 24 |
7.00000 +0.00 |
7.15 | 7.00 | 7.00 | 15,000 |
| 30 Jul 24 |
7.00000 +0.00 |
7.16 | 6.81 | 7.00 | 57,250 |
| 29 Jul 24 |
7.00000 +0.00 |
7.16 | 6.81 | 7.00 | 7,178 |
| 26 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 182 |
| 25 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 182 |
| 24 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 182 |
| 23 Jul 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 800 |
| 22 Jul 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 2,085 |
| 19 Jul 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 200 |
| 18 Jul 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 2,786 |
| 17 Jul 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 2,786 |
| 16 Jul 24 |
7.00000 +0.00 |
7.00 | 6.81 | 7.00 | 12,525 |
| 15 Jul 24 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 7,147 |
| 12 Jul 24 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 530 |
| 11 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 121 |
| 10 Jul 24 |
7.00000 +0.00 |
7.20 | 6.75 | 7.00 | 102,408 |
| 09 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 45,124 |
| 08 Jul 24 |
7.00000 +0.00 |
7.18 | 6.75 | 7.00 | 102,471 |
| 05 Jul 24 |
7.00000 +0.00 |
7.25 | 6.75 | 7.00 | 311,349 |
| 04 Jul 24 |
7.00000 -0.13 |
7.00 | 6.75 | 7.00 | 1,025 |
| 03 Jul 24 |
7.12500 +0.00 |
7.47 | 7.13 | 7.13 | 2,533 |
| 02 Jul 24 |
7.12500 +0.00 |
7.13 | 6.76 | 7.13 | 13,459 |
| 01 Jul 24 |
7.12500 +0.00 |
7.13 | 6.76 | 7.13 | 13,459 |
| 28 Jun 24 |
7.12500 +0.00 |
7.47 | 6.75 | 7.13 | 48 |
| 27 Jun 24 |
7.12500 +0.00 |
7.48 | 6.76 | 7.13 | 187,327 |
| 26 Jun 24 |
7.12500 +0.00 |
7.48 | 7.13 | 7.13 | 55,804 |
| 25 Jun 24 |
7.12500 -0.13 |
7.48 | 6.76 | 7.25 | 32,320 |
| 24 Jun 24 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 23,768 |
| 21 Jun 24 |
7.25000 +0.00 |
7.50 | 7.02 | 7.25 | 319,803 |
| 20 Jun 24 |
7.25000 +0.00 |
7.50 | 7.02 | 7.25 | 319,803 |
| 19 Jun 24 |
7.25000 +0.80 |
7.50 | 7.02 | 7.02 | 319,886 |
| 18 Jun 24 |
6.45000 -0.43 |
6.45 | 6.45 | 6.45 | 3,644 |
| 17 Jun 24 |
6.87500 +0.00 |
7.18 | 6.51 | 6.88 | 184,119 |
| 14 Jun 24 |
6.87500 +0.00 |
7.18 | 6.51 | 6.88 | 184,119 |
| 13 Jun 24 |
6.87500 +0.00 |
6.97 | 6.60 | 6.88 | 19,668 |
| 12 Jun 24 |
6.87500 -0.13 |
6.97 | 6.60 | 6.97 | 19,668 |
| 11 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 5,714 |
| 10 Jun 24 |
7.00000 +0.00 |
7.13 | 6.58 | 7.00 | 84,426 |
| 07 Jun 24 |
7.00000 +0.00 |
7.13 | 7.00 | 7.00 | 110 |
| 06 Jun 24 |
7.00000 +0.00 |
7.15 | 7.00 | 7.00 | 167,811 |
| 05 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 1,900 |
| 04 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 17,030 |
| 03 Jun 24 |
7.00000 +0.00 |
7.00 | 6.75 | 7.00 | 17,030 |
| 31 May 24 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 8,000 |
| 30 May 24 |
7.00000 +0.00 |
7.17 | 6.76 | 7.00 | 48,083 |
| 29 May 24 |
7.00000 +0.00 |
7.17 | 6.76 | 7.00 | 48,083 |
| 28 May 24 |
7.00000 +0.00 |
7.20 | 6.86 | 7.00 | 87,430 |
| 24 May 24 |
7.00000 +0.00 |
7.19 | 7.00 | 7.00 | 8,205 |
| 23 May 24 |
7.00000 -0.25 |
7.75 | 7.00 | 7.50 | 330,537 |
| 22 May 24 |
7.25000 +0.13 |
7.25 | 6.75 | 7.13 | 659,679 |
| 21 May 24 |
7.12500 -0.25 |
7.29 | 7.00 | 7.29 | 95,732 |
| 20 May 24 |
7.37500 +0.00 |
7.38 | 7.26 | 7.38 | 0 |
| 17 May 24 |
7.37500 +0.00 |
7.38 | 7.26 | 7.38 | 75,002 |
| 16 May 24 |
7.37500 +0.07 |
7.38 | 7.26 | 7.30 | 75,002 |
| 15 May 24 |
7.30000 -0.07 |
7.32 | 7.05 | 7.32 | 50,002 |
| 14 May 24 |
7.37500 +0.00 |
7.48 | 7.38 | 7.38 | 24,503 |
| 13 May 24 |
7.37500 +0.00 |
7.38 | 7.26 | 7.38 | 12,820 |
| 10 May 24 |
7.37500 -0.25 |
7.50 | 7.25 | 7.50 | 65,696 |
| 09 May 24 |
7.62500 +0.00 |
7.63 | 7.51 | 7.63 | 46,540 |
| 08 May 24 |
7.62500 -0.50 |
8.00 | 7.51 | 8.00 | 71,843 |
| 07 May 24 |
8.12500 +0.00 |
8.18 | 8.00 | 8.13 | 4,652 |
| 03 May 24 |
8.12500 +0.00 |
8.18 | 8.13 | 8.13 | 4,829 |
| 02 May 24 |
8.12500 +0.00 |
8.19 | 8.00 | 8.13 | 34,193 |
| 01 May 24 |
8.12500 +0.00 |
8.13 | 8.07 | 8.13 | 31,500 |
| 30 Apr 24 |
8.12500 +0.00 |
8.50 | 8.06 | 8.13 | 66,115 |
| 29 Apr 24 |
8.12500 -0.50 |
8.50 | 8.06 | 8.50 | 66,115 |
| 26 Apr 24 |
8.62500 +0.00 |
8.63 | 8.50 | 8.63 | 6,800 |
| 25 Apr 24 |
8.62500 -0.13 |
8.63 | 8.50 | 8.63 | 6,800 |
| 24 Apr 24 |
8.75000 +0.00 |
8.75 | 8.64 | 8.75 | 366 |
| 23 Apr 24 |
8.75000 +0.00 |
8.95 | 8.50 | 8.75 | 4,640 |
| 22 Apr 24 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 36,746 |
| 19 Apr 24 |
8.75000 +0.00 |
8.75 | 8.35 | 8.75 | 52,401 |
| 18 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 56,574 |
| 17 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 56,574 |
| 16 Apr 24 |
8.75000 +0.00 |
8.84 | 8.52 | 8.75 | 17,300 |
| 15 Apr 24 |
8.75000 +0.00 |
8.75 | 8.53 | 8.75 | 7,427 |
| 12 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 775 |
| 11 Apr 24 |
8.75000 +0.00 |
8.75 | 8.52 | 8.75 | 4,250 |
| 10 Apr 24 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 6,947 |
| 09 Apr 24 |
8.75000 +0.00 |
8.75 | 8.51 | 8.75 | 55,056 |
| 08 Apr 24 |
8.75000 +0.00 |
8.99 | 8.52 | 8.75 | 16,068 |
| 05 Apr 24 |
8.75000 +0.13 |
8.97 | 8.26 | 8.63 | 31,207 |
| 04 Apr 24 |
8.62500 +0.00 |
8.74 | 8.26 | 8.63 | 65,407 |
| 03 Apr 24 |
8.62500 +0.25 |
8.64 | 8.20 | 8.25 | 77,824 |
| 02 Apr 24 |
8.37500 +0.27 |
8.42 | 8.10 | 8.38 | 24,056 |
| 28 Mar 24 |
8.10000 -0.55 |
8.29 | 8.10 | 8.29 | 46,865 |
| 27 Mar 24 |
8.65000 +0.40 |
8.65 | 8.01 | 8.25 | 26,767 |
| 26 Mar 24 |
8.25000 +0.13 |
8.48 | 8.08 | 8.13 | 1,014,646 |
| 25 Mar 24 |
8.12500 -0.13 |
8.48 | 8.05 | 8.25 | 131,638 |
| 22 Mar 24 |
8.25000 +0.00 |
8.25 | 8.15 | 8.25 | 2,000 |
| 21 Mar 24 |
8.25000 -0.13 |
8.26 | 8.25 | 8.25 | 41,540 |
| 20 Mar 24 |
8.37500 +0.13 |
8.50 | 8.27 | 8.27 | 189,996 |
| 19 Mar 24 |
8.25000 +0.00 |
8.50 | 8.13 | 8.25 | 78,896 |
| 18 Mar 24 |
8.25000 +1.00 |
8.40 | 7.50 | 7.50 | 196,423 |
| 15 Mar 24 |
7.25000 +0.00 |
7.49 | 7.14 | 7.25 | 331,278 |
| 14 Mar 24 |
7.25000 +0.00 |
7.25 | 7.01 | 7.25 | 34,749 |
| 13 Mar 24 |
7.25000 -1.25 |
7.65 | 6.35 | 7.65 | 969,648 |
| 12 Mar 24 |
8.50000 +0.00 |
8.50 | 8.40 | 8.50 | 4,700 |
| 11 Mar 24 |
8.50000 +0.00 |
8.75 | 8.35 | 8.50 | 145,097 |
| 08 Mar 24 |
8.50000 +0.25 |
8.75 | 8.35 | 8.35 | 145,097 |
| 07 Mar 24 |
8.25000 +0.00 |
8.48 | 8.01 | 8.25 | 34,006 |
| 06 Mar 24 |
8.25000 -0.38 |
8.25 | 8.25 | 8.25 | 34,006 |
| 05 Mar 24 |
8.62500 +0.00 |
8.64 | 8.50 | 8.63 | 5,247 |
| 04 Mar 24 |
8.62500 +0.00 |
8.65 | 8.50 | 8.63 | 8,549 |
| 01 Mar 24 |
8.62500 +0.00 |
8.63 | 8.50 | 8.63 | 271 |
| 29 Feb 24 |
8.62500 -0.13 |
8.75 | 8.50 | 8.75 | 26,804 |
| 28 Feb 24 |
8.75000 +0.00 |
8.79 | 8.60 | 8.75 | 138,235 |
| 27 Feb 24 |
8.75000 +0.00 |
8.79 | 8.60 | 8.75 | 138,235 |
| 26 Feb 24 |
8.75000 -0.50 |
9.00 | 8.56 | 9.00 | 142,054 |
| 23 Feb 24 |
9.25000 +0.00 |
9.25 | 9.14 | 9.25 | 5,000 |
| 22 Feb 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 6,458 |
| 21 Feb 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 11,288 |
| 20 Feb 24 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 11,288 |
| 19 Feb 24 |
9.25000 +0.00 |
9.48 | 9.00 | 9.25 | 205,727 |
| 16 Feb 24 |
9.25000 -1.00 |
10.30 | 9.01 | 10.25 | 341,113 |
| 15 Feb 24 |
10.25000 +0.00 |
10.25 | 10.01 | 10.25 | 22,019 |
| 14 Feb 24 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 31,055 |
| 13 Feb 24 |
10.25000 +0.00 |
10.25 | 10.02 | 10.25 | 400 |
| 12 Feb 24 |
10.25000 +0.00 |
10.40 | 10.00 | 10.25 | 15,950 |
| 09 Feb 24 |
10.25000 +0.00 |
10.63 | 10.00 | 10.25 | 123,436 |
| 08 Feb 24 |
10.25000 +0.00 |
10.49 | 10.00 | 10.25 | 59,554 |
| 07 Feb 24 |
10.25000 -0.25 |
10.45 | 10.10 | 10.45 | 58,280 |
| 06 Feb 24 |
10.50000 +0.00 |
10.50 | 10.38 | 10.50 | 6,000 |
| 05 Feb 24 |
10.50000 +0.00 |
10.78 | 10.00 | 10.50 | 63,355 |
| 02 Feb 24 |
10.50000 +0.00 |
10.79 | 10.38 | 10.50 | 550,611 |
| 01 Feb 24 |
10.50000 +0.00 |
10.50 | 10.30 | 10.50 | 129 |
| 31 Jan 24 |
10.50000 -0.70 |
11.20 | 10.50 | 10.50 | 4,517 |
| 30 Jan 24 |
11.20000 +0.95 |
11.20 | 10.35 | 10.35 | 113,530 |
| 29 Jan 24 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 33,353 |
| 26 Jan 24 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 306,219 |
| 25 Jan 24 |
10.25000 -2.25 |
12.00 | 10.25 | 12.00 | 214,114 |
| 24 Jan 24 |
12.50000 +0.00 |
12.50 | 12.02 | 12.50 | 2,500 |
| 23 Jan 24 |
12.50000 +0.00 |
12.50 | 12.02 | 12.50 | 2,500 |
| 22 Jan 24 |
12.50000 -0.25 |
12.50 | 12.06 | 12.50 | 7,515 |
| 19 Jan 24 |
12.75000 +0.25 |
12.90 | 12.00 | 12.50 | 1,407 |
| 18 Jan 24 |
12.50000 +0.00 |
12.55 | 11.80 | 12.50 | 3,459 |
| 17 Jan 24 |
12.50000 -0.25 |
12.50 | 12.10 | 12.50 | 26,804 |
| 16 Jan 24 |
12.75000 +0.00 |
12.75 | 12.56 | 12.75 | 119,522 |
| 15 Jan 24 |
12.75000 +0.00 |
12.99 | 12.60 | 12.75 | 20,638 |
| 12 Jan 24 |
12.75000 -0.25 |
12.99 | 12.60 | 12.99 | 20,638 |
| 11 Jan 24 |
13.00000 +0.00 |
13.00 | 12.72 | 13.00 | 13,900 |
| 10 Jan 24 |
13.00000 +0.00 |
13.00 | 12.72 | 13.00 | 2,168 |
| 09 Jan 24 |
13.00000 +0.00 |
13.05 | 12.72 | 13.00 | 9,139 |
| 08 Jan 24 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 1,475 |
| 05 Jan 24 |
13.00000 +0.25 |
13.15 | 13.00 | 13.00 | 50,000 |
| 04 Jan 24 |
12.75000 +0.00 |
12.75 | 12.06 | 12.75 | 4,090 |
| 03 Jan 24 |
12.75000 +0.25 |
13.30 | 12.06 | 12.50 | 12,535 |
| 02 Jan 24 |
12.50000 +0.00 |
12.90 | 12.01 | 12.50 | 11,071 |
| 29 Dec 23 |
12.50000 -0.50 |
13.00 | 12.10 | 13.00 | 38,403 |
| 28 Dec 23 |
13.00000 -1.60 |
13.14 | 13.00 | 13.14 | 24,064 |
| 27 Dec 23 |
14.60000 +1.10 |
14.60 | 12.65 | 13.50 | 56,769 |
| 22 Dec 23 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 8,508 |
| 21 Dec 23 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 8,508 |
| 20 Dec 23 |
13.50000 +0.00 |
13.50 | 13.01 | 13.50 | 4,840 |
| 19 Dec 23 |
13.50000 +0.25 |
13.50 | 13.12 | 13.25 | 62,800 |
| 18 Dec 23 |
13.25000 +0.00 |
13.44 | 13.25 | 13.25 | 260 |
| 15 Dec 23 |
13.25000 -0.75 |
13.48 | 13.01 | 13.25 | 33,023 |
| 14 Dec 23 |
14.00000 +0.00 |
14.00 | 13.53 | 14.00 | 10,000 |
| 13 Dec 23 |
14.00000 +0.00 |
14.04 | 13.52 | 14.00 | 26,147 |
| 12 Dec 23 |
14.00000 +0.00 |
14.05 | 13.50 | 14.00 | 9,500 |
| 11 Dec 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 3,450 |
| 08 Dec 23 |
14.00000 +0.00 |
14.00 | 13.51 | 14.00 | 16,300 |
| 07 Dec 23 |
14.00000 +0.00 |
14.00 | 13.51 | 14.00 | 42,837 |
| 06 Dec 23 |
14.00000 -0.50 |
14.30 | 13.51 | 14.30 | 90,316 |
| 05 Dec 23 |
14.50000 -0.75 |
14.65 | 14.06 | 14.65 | 121,500 |
| 04 Dec 23 |
15.25000 +0.00 |
15.47 | 14.53 | 15.25 | 7,160 |
| 01 Dec 23 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 9,000 |
| 30 Nov 23 |
15.25000 +0.00 |
15.47 | 14.50 | 15.25 | 10,032 |
| 29 Nov 23 |
15.25000 +0.00 |
15.47 | 15.25 | 15.25 | 61 |
| 28 Nov 23 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 27 Nov 23 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 10,010 |
| 24 Nov 23 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 874 |
| 23 Nov 23 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 22 Nov 23 |
15.25000 +0.00 |
16.00 | 14.84 | 15.25 | 20,050 |
| 21 Nov 23 |
15.25000 +0.00 |
15.25 | 14.00 | 15.25 | 70,900 |
| 20 Nov 23 |
15.25000 -0.25 |
16.00 | 14.00 | 15.50 | 91,542 |
| 17 Nov 23 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 2,777 |
| 16 Nov 23 |
15.50000 +1.00 |
16.00 | 15.16 | 15.16 | 62,315 |
| 15 Nov 23 |
14.50000 +0.00 |
15.00 | 14.50 | 14.50 | 3,303 |
| 14 Nov 23 |
14.50000 +0.50 |
14.97 | 13.86 | 14.00 | 152,616 |
| 13 Nov 23 |
14.00000 +0.00 |
14.50 | 13.86 | 14.00 | 35,682 |
| 10 Nov 23 |
14.00000 +0.00 |
14.00 | 13.86 | 14.00 | 50 |
| 09 Nov 23 |
14.00000 +0.00 |
14.00 | 13.77 | 14.00 | 32,600 |
| 08 Nov 23 |
14.00000 +0.00 |
14.49 | 13.75 | 14.00 | 20,000 |
| 07 Nov 23 |
14.00000 +0.00 |
14.49 | 13.72 | 14.00 | 852 |
| 06 Nov 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 03 Nov 23 |
14.00000 +0.25 |
14.00 | 13.55 | 13.75 | 137,846 |
| 02 Nov 23 |
13.75000 +0.00 |
13.75 | 13.51 | 13.75 | 50,231 |
| 01 Nov 23 |
13.75000 +0.55 |
13.75 | 13.25 | 13.75 | 50,000 |
| 31 Oct 23 |
13.20000 -0.55 |
13.20 | 13.20 | 13.20 | 20 |
| 30 Oct 23 |
13.75000 +0.00 |
13.82 | 13.50 | 13.75 | 4,000 |
| 27 Oct 23 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 26 Oct 23 |
13.75000 -0.25 |
13.75 | 13.50 | 13.75 | 3,909 |
| 25 Oct 23 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 17,206 |
| 24 Oct 23 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 23 Oct 23 |
14.00000 -0.25 |
15.00 | 13.57 | 14.25 | 13,623 |
| 20 Oct 23 |
14.25000 +0.00 |
14.67 | 14.25 | 14.25 | 897 |
| 19 Oct 23 |
14.25000 +0.00 |
14.67 | 14.25 | 14.25 | 340 |
| 18 Oct 23 |
14.25000 -0.25 |
14.40 | 13.30 | 14.40 | 123,352 |
| 17 Oct 23 |
14.50000 -1.00 |
15.70 | 14.00 | 15.50 | 23,585 |
| 16 Oct 23 |
15.50000 -0.75 |
16.01 | 15.00 | 16.01 | 2,411 |
| 13 Oct 23 |
16.25000 -1.00 |
16.50 | 16.00 | 16.50 | 12,382 |
| 12 Oct 23 |
17.25000 -0.25 |
17.50 | 16.25 | 17.50 | 15,067 |
| 11 Oct 23 |
17.50000 +0.00 |
17.50 | 17.02 | 17.50 | 100 |
| 10 Oct 23 |
17.50000 +0.00 |
17.50 | 17.01 | 17.50 | 335 |
| 09 Oct 23 |
17.50000 +0.00 |
18.00 | 17.01 | 17.50 | 261 |
| 06 Oct 23 |
17.50000 +0.25 |
17.50 | 17.01 | 17.25 | 70,693 |
| 05 Oct 23 |
17.25000 +0.00 |
17.42 | 17.00 | 17.25 | 4,056 |
| 04 Oct 23 |
17.25000 -1.25 |
18.00 | 17.00 | 18.00 | 31,931 |
| 03 Oct 23 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 53 |
| 02 Oct 23 |
18.50000 -0.50 |
19.50 | 18.00 | 19.00 | 17,081 |
| 29 Sep 23 |
19.00000 -0.40 |
19.00 | 18.20 | 19.00 | 38,468 |
| 28 Sep 23 |
19.40000 +0.00 |
19.40 | 19.40 | 19.40 | 0 |
| 27 Sep 23 |
19.40000 +0.00 |
19.40 | 18.88 | 19.40 | 3,518 |
| 26 Sep 23 |
19.40000 +0.00 |
19.40 | 19.40 | 19.40 | 0 |
| 25 Sep 23 |
19.40000 +0.00 |
19.40 | 18.82 | 19.40 | 9 |
| 22 Sep 23 |
19.40000 +0.00 |
20.40 | 18.78 | 19.40 | 8,936 |
| 21 Sep 23 |
19.40000 +0.00 |
19.40 | 18.72 | 19.40 | 652 |
| 20 Sep 23 |
19.40000 +0.00 |
20.36 | 18.55 | 19.40 | 37,545 |
| 19 Sep 23 |
19.40000 +0.20 |
20.40 | 19.40 | 19.40 | 50,010 |
| 18 Sep 23 |
19.20000 -0.20 |
19.44 | 18.43 | 19.20 | 2,872 |
| 15 Sep 23 |
19.40000 +0.00 |
19.40 | 18.44 | 19.40 | 19,500 |
| 14 Sep 23 |
19.40000 +0.00 |
19.40 | 18.65 | 19.40 | 30 |
| 13 Sep 23 |
19.40000 +0.00 |
19.40 | 18.40 | 19.40 | 3,546 |
| 12 Sep 23 |
19.40000 +0.00 |
20.09 | 18.65 | 19.40 | 5,231 |
| 11 Sep 23 |
19.40000 -0.60 |
20.40 | 19.00 | 20.00 | 14,175 |
| 08 Sep 23 |
20.00000 +0.00 |
20.00 | 19.20 | 20.00 | 8,338 |
| 07 Sep 23 |
20.00000 +0.00 |
21.00 | 19.25 | 20.00 | 1,223 |
| 06 Sep 23 |
20.00000 -0.30 |
21.00 | 19.20 | 20.30 | 91,624 |
| 05 Sep 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 04 Sep 23 |
20.30000 +0.00 |
20.30 | 19.08 | 20.30 | 15,101 |
| 01 Sep 23 |
20.30000 +0.00 |
20.30 | 19.74 | 20.30 | 3,000 |
| 31 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 30 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 250 |
| 29 Aug 23 |
20.30000 +0.00 |
20.30 | 19.77 | 20.30 | 8,500 |
| 25 Aug 23 |
20.30000 +0.00 |
21.00 | 19.77 | 20.30 | 76 |
| 24 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 23 Aug 23 |
20.30000 +0.00 |
21.00 | 19.77 | 20.30 | 1,014 |
| 22 Aug 23 |
20.30000 +0.00 |
20.30 | 19.74 | 20.30 | 332 |
| 21 Aug 23 |
20.30000 +0.00 |
20.30 | 19.74 | 20.30 | 4 |
| 18 Aug 23 |
20.30000 +0.00 |
20.30 | 19.60 | 20.30 | 20,504 |
| 17 Aug 23 |
20.30000 +0.00 |
20.30 | 20.20 | 20.30 | 7,425 |
| 16 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 15 Aug 23 |
20.30000 +0.00 |
20.30 | 20.23 | 20.30 | 247 |
| 14 Aug 23 |
20.30000 +0.00 |
20.30 | 19.93 | 20.30 | 5,000 |
| 11 Aug 23 |
20.30000 +0.00 |
20.30 | 19.92 | 20.30 | 3,631 |
| 10 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 09 Aug 23 |
20.30000 +0.00 |
21.00 | 20.30 | 20.30 | 1,333 |
| 08 Aug 23 |
20.30000 +0.00 |
20.30 | 20.30 | 20.30 | 0 |
| 07 Aug 23 |
20.30000 +0.00 |
21.00 | 19.88 | 20.30 | 719 |
| 04 Aug 23 |
20.30000 +0.30 |
20.47 | 19.85 | 20.00 | 32,510 |
| 03 Aug 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 02 Aug 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 11,785 |
| 01 Aug 23 |
20.00000 +0.00 |
20.64 | 19.35 | 20.00 | 0 |
| 31 Jul 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 25,386 |
| 28 Jul 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,502 |
| 27 Jul 23 |
20.00000 +0.00 |
20.96 | 20.00 | 20.00 | 1 |
| 26 Jul 23 |
20.00000 +0.00 |
20.96 | 19.16 | 20.00 | 31,755 |
| 25 Jul 23 |
20.00000 +0.00 |
21.00 | 19.00 | 20.00 | 10,405 |
| 24 Jul 23 |
20.00000 +0.00 |
20.00 | 19.11 | 20.00 | 8,829 |
| 21 Jul 23 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 20 Jul 23 |
20.00000 +0.00 |
20.74 | 19.06 | 20.00 | 34,650 |
| 19 Jul 23 |
20.00000 +0.00 |
20.34 | 19.27 | 20.00 | 21,000 |
| 18 Jul 23 |
20.00000 +1.25 |
20.44 | 19.04 | 20.00 | 13,042 |
| 17 Jul 23 |
18.75000 +0.00 |
19.24 | 18.75 | 18.75 | 15,588 |
| 14 Jul 23 |
18.75000 -0.25 |
19.32 | 18.00 | 19.00 | 37,480 |
| 13 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 12 Jul 23 |
19.00000 +0.00 |
19.94 | 18.61 | 19.00 | 10,761 |
| 11 Jul 23 |
19.00000 +0.00 |
20.00 | 19.00 | 19.00 | 25,029 |
| 10 Jul 23 |
19.00000 +0.00 |
19.00 | 18.55 | 19.00 | 17,077 |
| 07 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 06 Jul 23 |
19.00000 +0.00 |
19.44 | 18.00 | 19.00 | 15,819 |
| 05 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 04 Jul 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 03 Jul 23 |
19.00000 +0.00 |
19.00 | 18.00 | 19.00 | 10 |
| 30 Jun 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 29 Jun 23 |
19.00000 +0.00 |
19.00 | 18.58 | 19.00 | 2,000 |
| 28 Jun 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 27 Jun 23 |
19.00000 +0.00 |
20.00 | 18.35 | 19.00 | 28,705 |
| 26 Jun 23 |
19.00000 +0.00 |
19.00 | 18.40 | 19.00 | 5,000 |
| 23 Jun 23 |
19.00000 +0.00 |
19.00 | 18.40 | 19.00 | 247 |
| 22 Jun 23 |
19.00000 +0.00 |
19.00 | 18.35 | 19.00 | 912 |
| 21 Jun 23 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 20 Jun 23 |
19.00000 +0.50 |
19.00 | 18.98 | 18.98 | 19,000 |
| 19 Jun 23 |
18.50000 +0.00 |
18.94 | 18.16 | 18.50 | 8,905 |
| 16 Jun 23 |
18.50000 -0.50 |
20.00 | 18.04 | 19.00 | 17,923 |
| 15 Jun 23 |
19.00000 +0.00 |
19.00 | 18.00 | 19.00 | 37,011 |
| 14 Jun 23 |
19.00000 +0.75 |
19.20 | 18.25 | 19.00 | 1,600 |
| 13 Jun 23 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 6,600 |
| 12 Jun 23 |
18.25000 +0.00 |
19.00 | 18.25 | 18.25 | 15,371 |
| 09 Jun 23 |
18.25000 +0.00 |
18.25 | 17.89 | 18.25 | 3,595 |
| 08 Jun 23 |
18.25000 +0.00 |
18.25 | 17.50 | 18.25 | 720 |
| 07 Jun 23 |
18.25000 +0.00 |
18.25 | 17.53 | 18.25 | 1,743 |
| 06 Jun 23 |
18.25000 -0.50 |
18.25 | 17.00 | 18.25 | 12,000 |
| 05 Jun 23 |
18.75000 -0.75 |
20.00 | 18.75 | 19.50 | 16,785 |
| 02 Jun 23 |
19.50000 +0.00 |
20.00 | 19.00 | 19.50 | 8,575 |
| 01 Jun 23 |
19.50000 -0.50 |
19.50 | 19.08 | 19.50 | 1,302 |
| 31 May 23 |
20.00000 +0.50 |
21.00 | 19.08 | 19.50 | 12,212 |
| 30 May 23 |
19.50000 +0.00 |
20.00 | 19.50 | 19.50 | 26 |
| 26 May 23 |
19.50000 +1.00 |
19.50 | 18.23 | 18.50 | 115,000 |
| 25 May 23 |
18.50000 +0.50 |
19.00 | 18.16 | 18.16 | 63,342 |
| 24 May 23 |
18.00000 +0.50 |
19.00 | 17.00 | 17.50 | 32,164 |
| 23 May 23 |
17.50000 -2.25 |
18.92 | 16.34 | 18.92 | 408,848 |
| 22 May 23 |
19.75000 -0.25 |
19.90 | 18.60 | 19.90 | 134,519 |
| 19 May 23 |
20.00000 +0.20 |
21.00 | 20.00 | 20.00 | 163,753 |
| 18 May 23 |
19.80000 +0.00 |
20.60 | 19.00 | 19.80 | 5,973 |
| 17 May 23 |
19.80000 +0.00 |
20.00 | 19.80 | 19.80 | 1 |
| 16 May 23 |
19.80000 +0.00 |
20.30 | 19.80 | 19.80 | 8,409 |
| 15 May 23 |
19.80000 +0.30 |
20.00 | 19.80 | 19.80 | 73,802 |
| 12 May 23 |
19.50000 +0.75 |
20.00 | 18.74 | 18.75 | 272,500 |
| 11 May 23 |
18.75000 +0.00 |
19.00 | 18.53 | 18.75 | 14,460 |
| 10 May 23 |
18.75000 -0.50 |
21.00 | 18.00 | 20.50 | 176,400 |
| 09 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 3,192 |
| 05 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 15,080 |
| 04 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 46,690 |
| 03 May 23 |
19.25000 +0.00 |
19.25 | 19.01 | 19.25 | 24 |
| 02 May 23 |
19.25000 +0.00 |
19.25 | 19.00 | 19.25 | 225 |
| 28 Apr 23 |
19.25000 +0.00 |
19.50 | 19.00 | 19.25 | 5,048 |
| 27 Apr 23 |
19.25000 -0.25 |
19.50 | 19.25 | 19.50 | 4,610 |
| 26 Apr 23 |
19.50000 -1.00 |
20.00 | 19.00 | 20.00 | 37,759 |
| 25 Apr 23 |
20.50000 +0.00 |
20.59 | 19.75 | 20.50 | 10,100 |
| 24 Apr 23 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 21 Apr 23 |
20.50000 +0.00 |
20.50 | 20.00 | 20.50 | 27,370 |
| 20 Apr 23 |
20.50000 +0.00 |
20.88 | 20.00 | 20.50 | 11,807 |
| 19 Apr 23 |
20.50000 +0.00 |
21.00 | 20.02 | 20.50 | 666 |
| 18 Apr 23 |
20.50000 +0.00 |
21.00 | 20.00 | 20.50 | 10,923 |
| 17 Apr 23 |
20.50000 +0.00 |
20.50 | 20.00 | 20.50 | 828 |
| 14 Apr 23 |
20.50000 -0.50 |
20.89 | 20.01 | 20.89 | 39,934 |
| 13 Apr 23 |
21.00000 +0.00 |
21.00 | 20.39 | 21.00 | 1,676 |
| 12 Apr 23 |
21.00000 -0.50 |
21.20 | 20.38 | 21.20 | 9,600 |
| 11 Apr 23 |
21.50000 -1.50 |
24.00 | 21.00 | 23.00 | 145,738 |
| 06 Apr 23 |
23.00000 +0.00 |
24.00 | 22.00 | 23.00 | 17,631 |
| 05 Apr 23 |
23.00000 +0.60 |
24.00 | 21.44 | 22.40 | 55,117 |
| 04 Apr 23 |
22.40000 +0.00 |
22.44 | 21.56 | 22.40 | 6,938 |
| 03 Apr 23 |
22.40000 +1.15 |
22.68 | 19.20 | 21.30 | 47,569 |
| 31 Mar 23 |
21.25000 +0.00 |
21.95 | 20.90 | 21.25 | 1,241 |
| 30 Mar 23 |
21.25000 +0.75 |
21.25 | 20.51 | 20.51 | 65,686 |
| 29 Mar 23 |
20.50000 -1.00 |
21.00 | 20.10 | 21.00 | 35,397 |
| 28 Mar 23 |
21.50000 -0.25 |
21.50 | 21.06 | 21.50 | 5,079 |
| 27 Mar 23 |
21.75000 +0.00 |
21.75 | 21.35 | 21.75 | 18,700 |
| 24 Mar 23 |
21.75000 -0.75 |
21.75 | 21.27 | 21.75 | 15,888 |
| 23 Mar 23 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 22 Mar 23 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 21 Mar 23 |
22.50000 +1.00 |
22.70 | 21.60 | 21.60 | 93,239 |
| 20 Mar 23 |
21.50000 -1.00 |
22.27 | 21.25 | 22.27 | 112,687 |
| 17 Mar 23 |
22.50000 -0.50 |
23.34 | 22.03 | 23.00 | 4,632 |
| 16 Mar 23 |
23.00000 +0.25 |
23.00 | 22.84 | 22.84 | 56,300 |
| 15 Mar 23 |
22.75000 -1.50 |
25.00 | 22.23 | 24.00 | 30,318 |
| 14 Mar 23 |
24.25000 +0.00 |
24.94 | 23.06 | 24.25 | 27,663 |
| 13 Mar 23 |
24.25000 -0.25 |
24.49 | 23.50 | 24.00 | 5,996 |
| 10 Mar 23 |
24.50000 +1.50 |
25.00 | 22.02 | 24.00 | 684,197 |
| 09 Mar 23 |
23.00000 -1.50 |
24.00 | 22.18 | 24.00 | 11,597 |
| 08 Mar 23 |
24.50000 +0.00 |
24.50 | 24.10 | 24.50 | 6,469 |
| 07 Mar 23 |
24.50000 +0.00 |
24.50 | 23.22 | 24.50 | 6,575 |
| 06 Mar 23 |
24.50000 +0.00 |
24.50 | 24.26 | 24.50 | 1,080 |
| 03 Mar 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 919 |
| 02 Mar 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 5,699 |
| 01 Mar 23 |
24.50000 +0.00 |
25.00 | 24.00 | 24.50 | 5,746 |
| 28 Feb 23 |
24.50000 +0.00 |
24.65 | 24.50 | 24.50 | 12,130 |
| 27 Feb 23 |
24.50000 +0.00 |
25.00 | 24.06 | 24.50 | 1,337 |
| 24 Feb 23 |
24.50000 +0.00 |
26.90 | 24.50 | 24.50 | 700 |
| 23 Feb 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 4,102 |
| 22 Feb 23 |
24.50000 +0.00 |
24.65 | 24.50 | 24.50 | 95 |
| 21 Feb 23 |
24.50000 -0.75 |
25.34 | 24.00 | 25.25 | 6,091 |
| 20 Feb 23 |
25.25000 +0.00 |
25.40 | 25.00 | 25.25 | 13,290 |
| 17 Feb 23 |
25.25000 +0.00 |
25.50 | 25.00 | 25.25 | 6,994 |
| 16 Feb 23 |
25.25000 -1.75 |
27.50 | 25.00 | 27.00 | 23,425 |
| 15 Feb 23 |
27.00000 -1.25 |
28.00 | 26.00 | 27.50 | 15,035 |
| 14 Feb 23 |
28.25000 +0.00 |
29.00 | 27.50 | 28.25 | 40,116 |
| 13 Feb 23 |
28.25000 +0.00 |
29.00 | 28.25 | 28.25 | 33,966 |
| 10 Feb 23 |
28.25000 +1.50 |
28.98 | 26.00 | 26.75 | 100,165 |
| 09 Feb 23 |
26.75000 +0.25 |
27.00 | 26.01 | 26.50 | 102,193 |
| 08 Feb 23 |
26.50000 -0.50 |
28.38 | 26.00 | 27.00 | 197,236 |
| 07 Feb 23 |
27.00000 +3.50 |
27.96 | 24.00 | 24.50 | 169,087 |
| 06 Feb 23 |
23.50000 +0.00 |
25.00 | 22.75 | 23.50 | 7,663 |
| 03 Feb 23 |
23.50000 -0.25 |
23.50 | 22.14 | 23.00 | 79,594 |
| 02 Feb 23 |
23.75000 -0.25 |
23.75 | 23.11 | 23.75 | 7,653 |
| 01 Feb 23 |
24.00000 +1.00 |
24.00 | 24.00 | 24.00 | 0 |
| 31 Jan 23 |
23.00000 -1.00 |
24.90 | 23.00 | 24.00 | 139,523 |
| 30 Jan 23 |
24.00000 -0.50 |
24.33 | 23.04 | 24.33 | 4,972 |
| 27 Jan 23 |
24.50000 +0.00 |
24.60 | 24.00 | 24.50 | 20,000 |
| 26 Jan 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 2,890 |
| 25 Jan 23 |
24.50000 +0.00 |
24.50 | 24.06 | 24.50 | 9,225 |
| 24 Jan 23 |
24.50000 +0.00 |
24.67 | 24.50 | 24.50 | 10,000 |
| 23 Jan 23 |
24.50000 -0.75 |
26.50 | 24.00 | 25.25 | 38,526 |
| 20 Jan 23 |
25.25000 -0.25 |
25.25 | 24.56 | 25.25 | 17,091 |
| 19 Jan 23 |
25.50000 +0.00 |
25.50 | 25.50 | 25.50 | 0 |
| 18 Jan 23 |
25.50000 +0.00 |
27.00 | 24.52 | 25.50 | 8,959 |
| 17 Jan 23 |
25.50000 +0.50 |
26.00 | 24.33 | 25.00 | 15,949 |
| 16 Jan 23 |
25.00000 -0.50 |
25.96 | 24.23 | 25.50 | 52,111 |
| 13 Jan 23 |
25.50000 +1.00 |
25.50 | 24.12 | 24.50 | 13,390 |
| 12 Jan 23 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 0 |
| 11 Jan 23 |
24.50000 +0.00 |
24.90 | 24.05 | 24.50 | 33,678 |
| 10 Jan 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 2,788 |
| 09 Jan 23 |
24.50000 +0.00 |
25.00 | 24.50 | 24.50 | 2,886 |
| 06 Jan 23 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 1,302 |
| 05 Jan 23 |
24.50000 -0.25 |
24.50 | 24.01 | 24.50 | 30,820 |
| 04 Jan 23 |
24.75000 -0.25 |
25.00 | 24.11 | 25.00 | 8,705 |
| 03 Jan 23 |
25.00000 -0.50 |
25.00 | 23.33 | 25.00 | 62,938 |
| 30 Dec 22 |
25.50000 +0.00 |
25.50 | 25.02 | 25.50 | 23,416 |
| 29 Dec 22 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 2,100 |
| 28 Dec 22 |
25.50000 -0.50 |
25.50 | 25.00 | 25.50 | 7,275 |
| 23 Dec 22 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 0 |
| 22 Dec 22 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 411,840 |
| 21 Dec 22 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 1,421 |
| 20 Dec 22 |
26.00000 +0.00 |
26.00 | 24.25 | 26.00 | 12,804 |
| 19 Dec 22 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 14,000 |
| 16 Dec 22 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 5,986 |
| 15 Dec 22 |
26.00000 +0.00 |
27.00 | 25.11 | 26.00 | 12,207 |
| 14 Dec 22 |
26.00000 +0.00 |
26.00 | 24.00 | 26.00 | 28,788 |
| 13 Dec 22 |
26.00000 -1.00 |
27.00 | 25.50 | 27.00 | 41,336 |
| 12 Dec 22 |
27.00000 +0.50 |
27.00 | 26.00 | 26.50 | 19,173 |
| 09 Dec 22 |
26.50000 +1.00 |
27.00 | 26.00 | 26.00 | 33,830 |
| 08 Dec 22 |
25.50000 -1.00 |
26.33 | 25.50 | 26.33 | 200 |
| 07 Dec 22 |
26.50000 -2.75 |
29.50 | 25.30 | 29.00 | 240,784 |
| 06 Dec 22 |
29.25000 +0.00 |
30.00 | 28.53 | 29.25 | 5,034 |
| 05 Dec 22 |
29.25000 +0.00 |
29.25 | 28.55 | 29.25 | 37 |
| 02 Dec 22 |
29.25000 +0.25 |
29.25 | 28.50 | 29.00 | 24,350 |
| 01 Dec 22 |
29.00000 +0.00 |
29.00 | 28.18 | 29.00 | 313 |
| 30 Nov 22 |
29.00000 +0.00 |
29.40 | 28.50 | 29.00 | 5,000 |
| 29 Nov 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 28 Nov 22 |
29.00000 +0.00 |
29.00 | 28.17 | 29.00 | 35,650 |
| 25 Nov 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 24 Nov 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 0 |
| 23 Nov 22 |
29.00000 +0.00 |
30.00 | 28.90 | 29.00 | 2,889 |
| 22 Nov 22 |
29.00000 +1.00 |
29.00 | 28.50 | 28.50 | 10,000 |
| 21 Nov 22 |
28.00000 -0.50 |
28.90 | 27.16 | 28.50 | 40,657 |
| 18 Nov 22 |
28.50000 -0.50 |
29.25 | 27.00 | 29.00 | 42,754 |
| 17 Nov 22 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 100 |
| 16 Nov 22 |
29.00000 +0.00 |
29.00 | 28.10 | 29.00 | 94 |
| 15 Nov 22 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 25,185 |
| 14 Nov 22 |
29.00000 +0.00 |
30.00 | 29.00 | 29.00 | 8 |
| 11 Nov 22 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 2,546 |
| 10 Nov 22 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 2,403 |
| 09 Nov 22 |
29.00000 -2.50 |
29.00 | 28.04 | 29.00 | 13 |
| 14 Oct 22 |
31.50000 -0.50 |
31.89 | 30.27 | 31.89 | 35,902 |
| 13 Oct 22 |
32.00000 +0.50 |
32.44 | 31.00 | 31.50 | 11,086 |
| 12 Oct 22 |
31.50000 -2.00 |
33.00 | 31.50 | 33.00 | 3,169 |
| 11 Oct 22 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 9,423 |
| 10 Oct 22 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 2,240 |
| 07 Oct 22 |
33.50000 -0.50 |
33.50 | 33.00 | 33.50 | 2,240 |
| 06 Oct 22 |
34.00000 +0.00 |
35.00 | 34.00 | 34.00 | 5 |
| 05 Oct 22 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 0 |
| 04 Oct 22 |
34.00000 +0.00 |
34.85 | 33.00 | 34.00 | 13,121 |
| 03 Oct 22 |
34.00000 +0.50 |
35.00 | 33.98 | 33.98 | 85 |
| 30 Sep 22 |
33.50000 -0.50 |
33.50 | 33.10 | 33.50 | 2,300 |
| 29 Sep 22 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 6,500 |
| 28 Sep 22 |
34.50000 -3.00 |
37.00 | 34.50 | 37.00 | 8,312 |
| 27 Sep 22 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 0 |
| 26 Sep 22 |
37.50000 -0.50 |
38.84 | 37.00 | 38.00 | 4,864 |
| 23 Sep 22 |
38.00000 +0.00 |
38.00 | 37.00 | 38.00 | 330 |
| 22 Sep 22 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 0 |
| 21 Sep 22 |
38.00000 +0.50 |
38.84 | 37.00 | 37.50 | 302 |
| 20 Sep 22 |
37.50000 +0.00 |
37.50 | 37.00 | 37.50 | 2 |
| 16 Sep 22 |
37.50000 -1.50 |
38.00 | 37.00 | 38.00 | 32,645 |
| 15 Sep 22 |
39.00000 +0.00 |
39.00 | 38.04 | 39.00 | 238 |
| 14 Sep 22 |
39.00000 +0.00 |
39.00 | 38.00 | 39.00 | 3,942 |
| 13 Sep 22 |
39.00000 +0.00 |
39.00 | 38.04 | 39.00 | 907 |
| 12 Sep 22 |
39.00000 +0.00 |
39.00 | 38.00 | 39.00 | 2,700 |
| 09 Sep 22 |
39.00000 +0.00 |
40.00 | 38.04 | 39.00 | 112 |
| 08 Sep 22 |
39.00000 -1.00 |
39.85 | 39.00 | 39.85 | 12,562 |
| 07 Sep 22 |
40.00000 -1.50 |
43.00 | 39.00 | 42.00 | 43,979 |
| 06 Sep 22 |
41.50000 +3.00 |
41.80 | 38.00 | 38.50 | 38,462 |
| 05 Sep 22 |
38.50000 +0.00 |
38.98 | 38.00 | 38.50 | 532 |
| 02 Sep 22 |
38.50000 -1.50 |
41.00 | 38.15 | 40.00 | 41,547 |
| 01 Sep 22 |
40.00000 +4.50 |
40.74 | 38.38 | 38.38 | 74,770 |
| 31 Aug 22 |
35.50000 +0.00 |
36.24 | 34.38 | 35.50 | 10,095 |
| 30 Aug 22 |
35.50000 -0.60 |
37.00 | 34.36 | 35.50 | 5,403 |
| 26 Aug 22 |
36.10000 +0.85 |
36.10 | 36.10 | 36.10 | 1,200 |
| 25 Aug 22 |
35.25000 +0.00 |
35.25 | 35.00 | 35.25 | 16,000 |
| 24 Aug 22 |
35.25000 -2.75 |
36.19 | 35.25 | 36.19 | 10,500 |
| 23 Aug 22 |
38.00000 +1.00 |
38.00 | 38.00 | 38.00 | 1,878 |
| 22 Aug 22 |
37.00000 +0.00 |
37.00 | 36.19 | 37.00 | 7,075 |
| 19 Aug 22 |
37.00000 +0.00 |
37.67 | 36.06 | 37.00 | 63,889 |
| 18 Aug 22 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 2,069 |
| 17 Aug 22 |
37.00000 +0.00 |
38.00 | 37.00 | 37.00 | 26,098 |
| 16 Aug 22 |
37.00000 +0.00 |
38.00 | 36.00 | 37.00 | 11,313 |
| 15 Aug 22 |
37.00000 +0.00 |
38.00 | 36.00 | 37.00 | 58,589 |
| 12 Aug 22 |
37.00000 +5.40 |
37.00 | 34.00 | 34.00 | 53,010 |
| 11 Aug 22 |
31.60000 -0.90 |
34.41 | 31.60 | 32.50 | 45,666 |
| 10 Aug 22 |
32.50000 +0.00 |
33.70 | 32.50 | 32.50 | 296 |
| 09 Aug 22 |
32.50000 +0.00 |
33.80 | 31.99 | 32.50 | 6,154 |
| 08 Aug 22 |
32.50000 +0.00 |
33.70 | 31.67 | 32.50 | 14,937 |
| 05 Aug 22 |
32.50000 +0.00 |
34.00 | 31.67 | 32.50 | 10,030 |
| 04 Aug 22 |
32.50000 +0.50 |
32.50 | 31.00 | 32.50 | 68,251 |
| 03 Aug 22 |
32.00000 +0.00 |
33.00 | 32.00 | 32.00 | 15 |
| 02 Aug 22 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 0 |
| 01 Aug 22 |
32.00000 +0.00 |
32.00 | 31.00 | 32.00 | 1 |
| 29 Jul 22 |
32.00000 -0.50 |
33.55 | 31.40 | 32.50 | 62,820 |
| 28 Jul 22 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 0 |
| 27 Jul 22 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 0 |
| 26 Jul 22 |
32.50000 +0.00 |
34.00 | 32.50 | 32.50 | 500 |
| 25 Jul 22 |
32.50000 +0.00 |
33.80 | 31.70 | 32.50 | 25,500 |
| 22 Jul 22 |
32.50000 +1.50 |
32.65 | 31.81 | 31.81 | 76,489 |
| 21 Jul 22 |
31.00000 +0.50 |
35.00 | 30.02 | 32.50 | 125,001 |
| 20 Jul 22 |
30.50000 -1.50 |
30.98 | 30.00 | 30.98 | 55,379 |
| 19 Jul 22 |
32.00000 -1.00 |
32.00 | 31.35 | 32.00 | 5,000 |
| 18 Jul 22 |
33.00000 -0.50 |
35.00 | 32.00 | 33.50 | 8,060 |
| 15 Jul 22 |
33.50000 +1.00 |
35.00 | 31.60 | 33.50 | 419 |
| 14 Jul 22 |
32.50000 -1.00 |
35.00 | 32.50 | 33.50 | 5,179 |
| 13 Jul 22 |
33.50000 +0.00 |
35.00 | 32.24 | 33.50 | 1,376 |
| 12 Jul 22 |
33.50000 +0.00 |
35.00 | 32.30 | 33.50 | 106 |
| 11 Jul 22 |
33.50000 +0.00 |
35.00 | 32.29 | 33.50 | 420 |
| 08 Jul 22 |
33.50000 +0.00 |
33.50 | 32.12 | 33.50 | 5,893 |
| 07 Jul 22 |
33.50000 +0.00 |
35.00 | 32.60 | 33.50 | 538 |
| 06 Jul 22 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 0 |
| 05 Jul 22 |
33.50000 -0.50 |
35.00 | 32.00 | 34.00 | 7,507 |
| 04 Jul 22 |
34.00000 -1.50 |
35.25 | 34.00 | 35.25 | 10,381 |
| 01 Jul 22 |
35.50000 +0.00 |
35.50 | 35.00 | 35.50 | 4,022 |
| 30 Jun 22 |
35.50000 +0.00 |
35.60 | 35.15 | 35.50 | 5,380 |
| 29 Jun 22 |
35.50000 +0.00 |
36.00 | 35.15 | 35.50 | 35,000 |
| 28 Jun 22 |
35.50000 +0.00 |
35.60 | 35.14 | 35.50 | 2,500 |
| 27 Jun 22 |
35.50000 +0.00 |
35.66 | 35.00 | 35.50 | 10,510 |
| 24 Jun 22 |
35.50000 -1.00 |
36.00 | 35.00 | 36.00 | 13,097 |
| 23 Jun 22 |
36.50000 -1.00 |
38.00 | 36.00 | 37.50 | 7,585 |
| 22 Jun 22 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 0 |
| 21 Jun 22 |
37.50000 +0.00 |
37.50 | 36.50 | 37.50 | 830 |
| 20 Jun 22 |
37.50000 +0.00 |
37.50 | 36.21 | 37.50 | 425 |
| 17 Jun 22 |
37.50000 +0.00 |
37.50 | 36.06 | 37.50 | 1,400 |
| 16 Jun 22 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 0 |
| 15 Jun 22 |
37.50000 +0.00 |
37.75 | 36.06 | 37.50 | 17,015 |
| 14 Jun 22 |
37.50000 +0.00 |
37.50 | 36.50 | 37.50 | 695 |
| 13 Jun 22 |
37.50000 +0.00 |
37.50 | 36.25 | 37.50 | 10,000 |
| 10 Jun 22 |
37.50000 -0.50 |
39.00 | 36.00 | 38.00 | 34,033 |
| 09 Jun 22 |
38.00000 +0.00 |
38.34 | 36.00 | 38.00 | 5,760 |
| 08 Jun 22 |
38.00000 +0.00 |
38.44 | 36.25 | 38.00 | 6,355 |
| 07 Jun 22 |
38.00000 +0.00 |
38.00 | 36.25 | 38.00 | 34 |
| 06 Jun 22 |
38.00000 +0.00 |
38.00 | 36.28 | 38.00 | 17,985 |
| 01 Jun 22 |
38.00000 +0.00 |
38.80 | 37.10 | 38.00 | 5,041 |
| 31 May 22 |
38.00000 +0.00 |
38.00 | 37.10 | 38.00 | 300 |
| 30 May 22 |
38.00000 +0.00 |
38.00 | 36.06 | 38.00 | 55,000 |
| 27 May 22 |
38.00000 +0.00 |
39.92 | 37.06 | 38.00 | 11,141 |
| 26 May 22 |
38.00000 +0.50 |
40.00 | 36.00 | 37.50 | 20,299 |
| 25 May 22 |
37.50000 +0.00 |
38.44 | 36.85 | 37.50 | 4,244 |
| 24 May 22 |
37.50000 -3.90 |
40.50 | 36.85 | 40.50 | 61,848 |
| 23 May 22 |
41.40000 +2.90 |
42.00 | 40.00 | 40.00 | 63,810 |
| 20 May 22 |
38.50000 +0.00 |
39.00 | 37.26 | 38.50 | 36,500 |
| 19 May 22 |
38.50000 +0.00 |
38.50 | 38.50 | 38.50 | 0 |
| 18 May 22 |
38.50000 +0.00 |
38.50 | 38.50 | 38.50 | 0 |
| 17 May 22 |
38.50000 +0.00 |
38.70 | 34.00 | 38.50 | 12,000 |
| 16 May 22 |
38.50000 +0.00 |
39.67 | 38.50 | 38.50 | 100 |
| 13 May 22 |
38.50000 +0.00 |
39.67 | 37.19 | 38.50 | 18,084 |
| 12 May 22 |
38.50000 -0.50 |
38.50 | 37.19 | 38.50 | 3,112 |
| 11 May 22 |
39.00000 +0.00 |
39.67 | 38.12 | 39.00 | 19,527 |
| 10 May 22 |
39.00000 +0.50 |
39.67 | 37.50 | 39.00 | 12,784 |
| 09 May 22 |
38.50000 -2.00 |
39.67 | 38.00 | 39.67 | 22,000 |
| 06 May 22 |
40.50000 +0.00 |
40.88 | 39.63 | 40.50 | 1,213 |
| 05 May 22 |
40.50000 -0.50 |
41.11 | 39.00 | 41.00 | 56,410 |
| 04 May 22 |
41.00000 +0.00 |
41.89 | 40.65 | 41.00 | 26,537 |
| 03 May 22 |
41.00000 +1.50 |
41.89 | 39.00 | 40.00 | 24,979 |
| 29 Apr 22 |
39.50000 +0.00 |
39.76 | 39.50 | 39.50 | 21,005 |
| 28 Apr 22 |
39.50000 +2.00 |
41.00 | 39.25 | 39.25 | 42,994 |
| 27 Apr 22 |
37.50000 +0.00 |
37.50 | 35.85 | 37.50 | 20,313 |
| 26 Apr 22 |
37.50000 +0.00 |
38.48 | 36.50 | 37.50 | 15,075 |
| 25 Apr 22 |
37.50000 -0.50 |
40.00 | 35.75 | 38.00 | 6,331 |
| 22 Apr 22 |
38.00000 +0.00 |
38.90 | 36.44 | 38.00 | 49,862 |
| 21 Apr 22 |
38.00000 +2.00 |
39.24 | 36.68 | 36.68 | 41,000 |
| 20 Apr 22 |
36.00000 +0.00 |
36.66 | 35.90 | 36.00 | 20,665 |
| 19 Apr 22 |
36.00000 +2.00 |
36.00 | 33.00 | 34.00 | 114,621 |
| 14 Apr 22 |
34.00000 +0.00 |
34.00 | 33.44 | 34.00 | 26,719 |
| 13 Apr 22 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 17,771 |
| 12 Apr 22 |
34.00000 -1.50 |
35.00 | 32.50 | 35.00 | 178,578 |
| 11 Apr 22 |
35.50000 +0.00 |
35.50 | 35.00 | 35.50 | 15,823 |
| 08 Apr 22 |
35.50000 +0.00 |
35.54 | 35.00 | 35.50 | 9,013 |
| 07 Apr 22 |
35.50000 -2.00 |
39.00 | 33.60 | 37.50 | 54,546 |
| 06 Apr 22 |
37.50000 -0.50 |
37.70 | 36.07 | 37.70 | 19,733 |
| 05 Apr 22 |
38.00000 +0.00 |
38.00 | 36.50 | 38.00 | 47,119 |
| 04 Apr 22 |
38.00000 +0.00 |
38.04 | 37.15 | 38.00 | 54,895 |
| 01 Apr 22 |
38.00000 +0.00 |
38.10 | 37.02 | 38.00 | 8,444 |
| 31 Mar 22 |
38.00000 -1.00 |
39.55 | 37.00 | 39.00 | 82,462 |
| 30 Mar 22 |
39.00000 -2.50 |
40.00 | 38.01 | 40.00 | 70,805 |
| 29 Mar 22 |
41.50000 +1.14 |
41.84 | 39.00 | 41.50 | 49,443 |
| 28 Mar 22 |
40.35550 -1.14 |
40.36 | 40.30 | 40.36 | 11,512 |
| 25 Mar 22 |
41.50000 +0.00 |
41.98 | 40.41 | 41.50 | 36,900 |
| 24 Mar 22 |
41.50000 +0.00 |
42.50 | 40.30 | 41.50 | 27,154 |
| 23 Mar 22 |
41.50000 +0.50 |
42.00 | 40.30 | 41.50 | 61,028 |
| 22 Mar 22 |
41.00000 -1.00 |
41.00 | 40.00 | 41.00 | 5,978 |
| 21 Mar 22 |
42.00000 +0.50 |
42.00 | 42.00 | 42.00 | 574 |
| 18 Mar 22 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 5,361 |
| 17 Mar 22 |
41.50000 -1.50 |
42.00 | 41.28 | 42.00 | 31,424 |
| 16 Mar 22 |
43.00000 -0.50 |
43.00 | 43.00 | 43.00 | 16,000 |
| 15 Mar 22 |
43.50000 +0.00 |
44.20 | 42.28 | 43.50 | 34,268 |
| 14 Mar 22 |
43.50000 -1.00 |
44.94 | 42.00 | 43.50 | 198,088 |
| 11 Mar 22 |
44.50000 +2.00 |
45.00 | 40.55 | 42.50 | 73,622 |
| 10 Mar 22 |
42.50000 +0.00 |
43.25 | 41.00 | 42.50 | 57,246 |
| 09 Mar 22 |
42.50000 -1.00 |
45.00 | 41.00 | 43.50 | 44,613 |
| 08 Mar 22 |
43.50000 +0.50 |
44.50 | 42.20 | 43.00 | 24,227 |
| 07 Mar 22 |
43.00000 -1.00 |
45.00 | 41.84 | 43.50 | 12,888 |
| 04 Mar 22 |
44.00000 -0.04 |
45.85 | 43.06 | 44.50 | 17,728 |
| 03 Mar 22 |
44.04400 -1.93 |
44.04 | 44.00 | 44.04 | 1,508 |
| 02 Mar 22 |
45.97000 +1.47 |
45.97 | 45.97 | 45.97 | 211 |
| 01 Mar 22 |
44.50000 +0.50 |
45.90 | 44.04 | 44.04 | 10,064 |
| 28 Feb 22 |
44.00000 +0.50 |
45.00 | 43.08 | 43.50 | 71,213 |
| 25 Feb 22 |
43.50000 +0.50 |
43.98 | 43.04 | 43.04 | 3,793 |
| 24 Feb 22 |
43.00000 -4.00 |
46.00 | 42.44 | 46.00 | 73,438 |
| 23 Feb 22 |
47.00000 -0.50 |
47.88 | 46.44 | 47.50 | 18,926 |
| 22 Feb 22 |
47.50000 -0.50 |
47.60 | 47.00 | 47.60 | 17,500 |
| 21 Feb 22 |
48.00000 -1.00 |
49.00 | 47.00 | 49.00 | 117,253 |
| 18 Feb 22 |
49.00000 -2.50 |
51.01 | 49.00 | 51.01 | 42,871 |
| 17 Feb 22 |
51.50000 +0.00 |
51.98 | 51.00 | 51.50 | 18,160 |
| 16 Feb 22 |
51.50000 +2.50 |
53.50 | 50.96 | 50.96 | 124,048 |
| 15 Feb 22 |
49.00000 +0.50 |
49.80 | 48.17 | 48.17 | 31,000 |
| 14 Feb 22 |
48.50000 +1.50 |
49.90 | 48.00 | 49.50 | 47,226 |
| 11 Feb 22 |
47.00000 +0.00 |
48.25 | 46.56 | 48.00 | 160,000 |
| 10 Feb 22 |
47.00000 +0.00 |
47.25 | 46.50 | 47.00 | 61,645 |
| 09 Feb 22 |
47.00000 +0.00 |
47.00 | 46.00 | 46.55 | 32,449 |
| 08 Feb 22 |
47.00000 +1.50 |
48.70 | 45.60 | 47.50 | 58,923 |
| 07 Feb 22 |
45.50000 -2.65 |
49.00 | 45.10 | 48.50 | 56,414 |
| 04 Feb 22 |
48.15000 +0.15 |
48.15 | 48.09 | 48.15 | 4,319 |
| 03 Feb 22 |
48.00000 -1.00 |
48.00 | 48.00 | 48.00 | 2,442 |
| 02 Feb 22 |
49.00000 +0.00 |
49.00 | 46.46 | 48.55 | 25,088 |
| 01 Feb 22 |
49.00000 +0.00 |
51.00 | 47.00 | 47.00 | 8,928 |
| 31 Jan 22 |
49.00000 +0.85 |
49.60 | 48.04 | 49.00 | 43,840 |
| 28 Jan 22 |
48.15500 -0.85 |
48.15 | 48.13 | 48.15 | 1,881 |
| 27 Jan 22 |
49.00000 +0.00 |
49.98 | 48.01 | 49.00 | 105,910 |
| 26 Jan 22 |
49.00000 -2.00 |
50.00 | 48.10 | 50.00 | 34,329 |
| 25 Jan 22 |
51.00000 +0.35 |
51.24 | 50.00 | 50.06 | 14,314 |
| 24 Jan 22 |
50.65500 -0.85 |
50.65 | 49.94 | 50.65 | 9,875 |
| 21 Jan 22 |
51.50000 +0.00 |
53.00 | 50.00 | 50.00 | 34,648 |
| 20 Jan 22 |
51.50000 -6.50 |
59.00 | 50.00 | 52.15 | 222,427 |
| 19 Jan 22 |
58.00000 -0.50 |
59.16 | 57.35 | 59.16 | 3,886 |
| 18 Jan 22 |
58.50000 -1.00 |
60.60 | 57.00 | 58.90 | 29,726 |
| 17 Jan 22 |
59.50000 -0.70 |
62.00 | 57.00 | 60.00 | 34,860 |
| 14 Jan 22 |
60.20000 +0.20 |
61.84 | 58.76 | 60.00 | 28,275 |
| 13 Jan 22 |
60.00000 +0.00 |
60.20 | 57.00 | 60.00 | 51,727 |
| 12 Jan 22 |
60.00000 +1.00 |
60.84 | 58.20 | 58.20 | 45,191 |
| 11 Jan 22 |
59.00000 +1.00 |
59.00 | 57.20 | 58.00 | 40,998 |
| 10 Jan 22 |
58.00000 -1.00 |
60.00 | 57.00 | 57.06 | 36,733 |
| 07 Jan 22 |
59.00000 +0.00 |
59.74 | 56.00 | 57.40 | 55,624 |
| 06 Jan 22 |
59.00000 -1.00 |
62.00 | 57.00 | 58.90 | 29,293 |
| 05 Jan 22 |
60.00000 +0.00 |
61.40 | 58.40 | 61.40 | 33,971 |
| 04 Jan 22 |
60.00000 +0.00 |
61.44 | 58.00 | 59.06 | 17,772 |
| 31 Dec 21 |
60.00000 +2.34 |
61.00 | 58.00 | 58.50 | 19,810 |
| 30 Dec 21 |
57.66000 -0.84 |
57.66 | 57.00 | 57.66 | 4,470 |
| 29 Dec 21 |
58.50000 +3.50 |
60.00 | 55.81 | 55.81 | 46,427 |
| 24 Dec 21 |
55.00000 +0.00 |
55.00 | 55.00 | 55.00 | 0 |
| 23 Dec 21 |
55.00000 -0.50 |
57.00 | 53.00 | 55.50 | 22,200 |
| 22 Dec 21 |
55.50000 +0.00 |
56.40 | 54.40 | 55.50 | 14,194 |
| 21 Dec 21 |
55.50000 +0.00 |
56.08 | 54.33 | 55.50 | 25,000 |
| 20 Dec 21 |
55.50000 -1.50 |
58.00 | 54.79 | 57.00 | 16,566 |
| 17 Dec 21 |
57.00000 +0.00 |
58.20 | 56.26 | 57.00 | 22,175 |
| 16 Dec 21 |
57.00000 +0.00 |
57.20 | 56.04 | 57.00 | 4,005 |
| 15 Dec 21 |
57.00000 -1.00 |
58.00 | 56.22 | 58.00 | 13,159 |
| 14 Dec 21 |
58.00000 -1.00 |
60.00 | 57.00 | 59.00 | 22,663 |
| 13 Dec 21 |
59.00000 -2.00 |
61.90 | 57.56 | 61.00 | 42,809 |
| 10 Dec 21 |
61.00000 +0.00 |
61.95 | 60.38 | 61.00 | 16,253 |
| 09 Dec 21 |
61.00000 -1.00 |
63.00 | 60.00 | 62.00 | 55,933 |
| 08 Dec 21 |
62.00000 +3.00 |
63.84 | 58.24 | 59.00 | 124,762 |
| 07 Dec 21 |
59.00000 +8.60 |
60.00 | 50.70 | 51.00 | 261,338 |
| 06 Dec 21 |
50.40000 -0.60 |
51.15 | 48.00 | 51.00 | 39,649 |
| 03 Dec 21 |
51.00000 +0.00 |
51.20 | 50.00 | 51.00 | 113,464 |
| 02 Dec 21 |
51.00000 +3.00 |
51.40 | 50.25 | 51.00 | 11,193 |
| 01 Dec 21 |
48.00000 -4.00 |
53.00 | 48.00 | 52.00 | 98,196 |
| 30 Nov 21 |
52.00000 +0.00 |
54.00 | 52.00 | 53.00 | 16,045 |
| 29 Nov 21 |
52.00000 -1.50 |
54.00 | 52.00 | 53.50 | 43,465 |
| 26 Nov 21 |
53.50000 -0.38 |
55.00 | 52.00 | 53.50 | 96,139 |
| 25 Nov 21 |
53.88000 +0.38 |
54.55 | 53.88 | 53.88 | 7,893 |
| 24 Nov 21 |
53.50000 +0.50 |
57.00 | 52.50 | 53.00 | 40,316 |
| 23 Nov 21 |
53.00000 -0.60 |
57.00 | 52.10 | 56.00 | 50,128 |
| 22 Nov 21 |
53.60000 -3.40 |
58.00 | 53.60 | 57.00 | 102,965 |
| 19 Nov 21 |
57.00000 -2.50 |
60.00 | 55.50 | 59.50 | 36,294 |
| 18 Nov 21 |
59.50000 -3.00 |
62.00 | 58.61 | 62.00 | 87,406 |
| 17 Nov 21 |
62.50000 -3.10 |
64.40 | 60.00 | 64.40 | 164,011 |
| 16 Nov 21 |
65.60000 +1.60 |
67.00 | 63.00 | 64.00 | 69,224 |
| 15 Nov 21 |
64.00000 -5.00 |
68.00 | 62.00 | 68.00 | 233,222 |
| 12 Nov 21 |
69.00000 -0.50 |
69.50 | 68.00 | 69.50 | 25,021 |
| 11 Nov 21 |
69.50000 +0.00 |
70.00 | 69.00 | 69.50 | 11,168 |
| 10 Nov 21 |
69.50000 -0.50 |
70.00 | 69.00 | 70.00 | 48,226 |
| 09 Nov 21 |
70.00000 +0.10 |
70.50 | 69.00 | 70.00 | 19,712 |
| 08 Nov 21 |
69.90000 -0.10 |
69.90 | 68.40 | 69.90 | 2,259 |
| 05 Nov 21 |
70.00000 +0.00 |
70.74 | 69.00 | 70.00 | 18,271 |
| 04 Nov 21 |
70.00000 +0.00 |
71.00 | 68.40 | 70.00 | 50,557 |
| 03 Nov 21 |
70.00000 -1.50 |
70.50 | 69.15 | 70.50 | 40,520 |
| 02 Nov 21 |
71.50000 -1.50 |
74.00 | 70.00 | 73.00 | 22,700 |
| 01 Nov 21 |
73.00000 +2.00 |
74.00 | 72.00 | 72.50 | 64,221 |
| 29 Oct 21 |
71.00000 -0.50 |
72.00 | 70.00 | 71.50 | 35,291 |
| 28 Oct 21 |
71.50000 +0.00 |
71.62 | 71.10 | 71.50 | 39,883 |
| 27 Oct 21 |
71.50000 +0.00 |
73.74 | 71.05 | 71.50 | 55,915 |
| 26 Oct 21 |
71.50000 +0.00 |
71.89 | 70.80 | 71.50 | 30,036 |
| 25 Oct 21 |
71.50000 +0.00 |
72.22 | 70.65 | 71.50 | 27,611 |
| 22 Oct 21 |
71.50000 -1.50 |
74.00 | 70.45 | 73.00 | 101,701 |
| 21 Oct 21 |
73.00000 -1.00 |
75.00 | 67.00 | 71.50 | 302,351 |
| 20 Oct 21 |
74.00000 -10.50 |
85.00 | 71.00 | 84.50 | 113,565 |
| 19 Oct 21 |
84.50000 +0.00 |
86.60 | 83.15 | 84.50 | 33,748 |
| 18 Oct 21 |
84.50000 +0.00 |
92.00 | 83.00 | 92.00 | 260,497 |
| 15 Oct 21 |
84.50000 +6.50 |
86.00 | 80.00 | 80.00 | 135,761 |
| 14 Oct 21 |
78.00000 +0.00 |
79.19 | 77.45 | 78.00 | 18,726 |
| 13 Oct 21 |
78.00000 +0.50 |
80.00 | 75.60 | 77.50 | 29,275 |
| 12 Oct 21 |
77.50000 +2.40 |
80.00 | 75.00 | 77.50 | 50,435 |
| 11 Oct 21 |
75.10000 -2.40 |
75.10 | 75.00 | 75.10 | 26,682 |
| 08 Oct 21 |
77.50000 +1.90 |
79.14 | 75.65 | 77.50 | 1,907 |
| 07 Oct 21 |
75.60000 -1.90 |
77.10 | 75.60 | 77.10 | 7,172 |
| 06 Oct 21 |
77.50000 -1.00 |
80.00 | 75.00 | 78.50 | 22,337 |
| 05 Oct 21 |
78.50000 +0.00 |
79.34 | 77.00 | 78.50 | 1,874 |
| 04 Oct 21 |
78.50000 -0.50 |
78.80 | 77.00 | 78.80 | 18,000 |
| 01 Oct 21 |
79.00000 -1.00 |
81.00 | 78.00 | 80.00 | 4,903 |
| 30 Sep 21 |
80.00000 +0.00 |
81.00 | 79.25 | 80.00 | 16,117 |
| 29 Sep 21 |
80.00000 -0.50 |
82.00 | 79.21 | 80.50 | 9,881 |
| 28 Sep 21 |
80.50000 +0.00 |
82.00 | 78.00 | 80.50 | 44,973 |
| 27 Sep 21 |
80.50000 -1.00 |
82.00 | 79.75 | 81.50 | 8,265 |
| 24 Sep 21 |
81.50000 +0.00 |
82.00 | 81.50 | 81.50 | 39,162 |
| 23 Sep 21 |
81.50000 +1.50 |
82.00 | 80.00 | 80.00 | 49,810 |
| 22 Sep 21 |
80.00000 +6.00 |
80.51 | 76.00 | 77.50 | 225,282 |
| 21 Sep 21 |
74.00000 +0.00 |
76.00 | 72.00 | 74.00 | 9,545 |
| 20 Sep 21 |
74.00000 +0.00 |
76.00 | 73.00 | 75.00 | 42,836 |
| 17 Sep 21 |
74.00000 -2.48 |
77.00 | 73.55 | 75.50 | 24,084 |
| 16 Sep 21 |
76.48300 +0.98 |
76.48 | 76.48 | 76.48 | 9,087 |
| 15 Sep 21 |
75.50000 -1.50 |
78.00 | 75.00 | 76.00 | 44,438 |
| 14 Sep 21 |
77.00000 -1.00 |
78.00 | 77.00 | 78.00 | 8,130 |
| 13 Sep 21 |
78.00000 -2.70 |
83.00 | 78.00 | 80.70 | 34,613 |
| 10 Sep 21 |
80.70000 -0.30 |
81.00 | 78.50 | 80.70 | 125,840 |
| 09 Sep 21 |
81.00000 +0.30 |
81.40 | 81.00 | 81.00 | 7,347 |
| 08 Sep 21 |
80.70000 +2.54 |
83.00 | 78.15 | 80.50 | 38,776 |
| 07 Sep 21 |
78.15500 -0.85 |
78.15 | 78.15 | 78.15 | 26,047 |
| 06 Sep 21 |
79.00000 +2.00 |
79.50 | 77.25 | 77.25 | 105,641 |
| 03 Sep 21 |
77.00000 +1.50 |
77.96 | 75.15 | 75.50 | 19,425 |
| 02 Sep 21 |
75.50000 +0.50 |
76.00 | 74.90 | 75.00 | 66,624 |
| 01 Sep 21 |
75.00000 +0.00 |
75.00 | 74.06 | 75.00 | 5,679 |
| 31 Aug 21 |
75.00000 +0.00 |
77.00 | 74.00 | 75.00 | 11,562 |
| 27 Aug 21 |
75.00000 +0.00 |
76.00 | 74.06 | 75.00 | 4,150 |
| 26 Aug 21 |
75.00000 -0.50 |
75.10 | 75.00 | 75.10 | 8,390 |
| 25 Aug 21 |
75.50000 -0.50 |
76.00 | 75.00 | 76.00 | 35,792 |
| 24 Aug 21 |
76.00000 +0.00 |
76.10 | 75.20 | 76.00 | 23,430 |
| 23 Aug 21 |
76.00000 -1.00 |
77.40 | 74.00 | 76.50 | 34,370 |
| 20 Aug 21 |
77.00000 -1.00 |
78.50 | 77.00 | 78.00 | 24,347 |
| 19 Aug 21 |
78.00000 -1.00 |
79.00 | 77.00 | 78.00 | 12,314 |
| 18 Aug 21 |
79.00000 +0.50 |
79.00 | 77.56 | 78.50 | 35,463 |
| 17 Aug 21 |
78.50000 -1.50 |
81.00 | 77.00 | 81.00 | 60,883 |
| 16 Aug 21 |
80.00000 +0.50 |
80.76 | 79.00 | 79.50 | 113,794 |
| 13 Aug 21 |
79.50000 -0.50 |
81.00 | 79.50 | 79.50 | 50,159 |
| 12 Aug 21 |
80.00000 +1.50 |
81.00 | 78.55 | 78.55 | 52,848 |
| 11 Aug 21 |
78.50000 +3.50 |
80.00 | 75.90 | 75.90 | 39,960 |
| 10 Aug 21 |
75.00000 +0.50 |
77.00 | 73.00 | 74.50 | 289,141 |
| 09 Aug 21 |
74.50000 +2.50 |
75.00 | 72.00 | 72.00 | 118,069 |
| 06 Aug 21 |
72.00000 -1.00 |
73.00 | 66.60 | 69.00 | 152,797 |
| 05 Aug 21 |
73.00000 +4.50 |
75.00 | 67.57 | 68.50 | 405,310 |
| 04 Aug 21 |
68.50000 +0.50 |
69.78 | 67.09 | 68.50 | 24,308 |
| 03 Aug 21 |
68.00000 -1.50 |
70.25 | 67.55 | 69.50 | 64,687 |
| 02 Aug 21 |
69.50000 +0.00 |
70.70 | 69.06 | 69.50 | 49,730 |
| 30 Jul 21 |
69.50000 +0.00 |
70.00 | 68.90 | 69.50 | 5,677 |
| 29 Jul 21 |
69.50000 -1.41 |
70.70 | 68.75 | 69.50 | 6,107 |
| 28 Jul 21 |
70.91000 +1.41 |
70.95 | 70.91 | 70.91 | 11,111 |
| 27 Jul 21 |
69.50000 +0.50 |
71.00 | 67.00 | 69.00 | 78,681 |
| 26 Jul 21 |
69.00000 +0.50 |
71.00 | 66.80 | 68.50 | 36,685 |
| 23 Jul 21 |
68.50000 +0.50 |
71.00 | 66.00 | 68.00 | 13,488 |
| 22 Jul 21 |
68.00000 +1.45 |
68.90 | 66.10 | 68.00 | 12,840 |
| 21 Jul 21 |
66.55000 -1.45 |
66.55 | 66.45 | 66.55 | 21,760 |
| 20 Jul 21 |
68.00000 +0.00 |
69.80 | 66.20 | 68.00 | 14,734 |
| 19 Jul 21 |
68.00000 -4.00 |
73.00 | 66.50 | 72.00 | 94,305 |
| 16 Jul 21 |
72.00000 +0.00 |
72.75 | 71.60 | 72.00 | 36,831 |
| 15 Jul 21 |
72.00000 +0.00 |
72.45 | 71.50 | 72.00 | 22,244 |
| 14 Jul 21 |
72.00000 +0.00 |
72.45 | 71.50 | 72.00 | 2,559 |
| 13 Jul 21 |
72.00000 +3.50 |
72.85 | 69.00 | 69.00 | 54,164 |
| 12 Jul 21 |
68.50000 +0.50 |
69.00 | 68.50 | 68.50 | 30,083 |
| 09 Jul 21 |
68.00000 -2.50 |
71.00 | 66.00 | 70.50 | 193,930 |
| 08 Jul 21 |
70.50000 -3.00 |
75.60 | 70.00 | 73.50 | 46,468 |
| 07 Jul 21 |
73.50000 -1.00 |
74.00 | 73.00 | 74.00 | 41,366 |
| 06 Jul 21 |
74.50000 +0.00 |
74.50 | 72.00 | 74.50 | 101,074 |
| 05 Jul 21 |
74.50000 +0.00 |
75.00 | 74.00 | 74.50 | 16,537 |
| 02 Jul 21 |
74.50000 +0.00 |
75.00 | 74.00 | 74.50 | 17,174 |
| 01 Jul 21 |
74.50000 -3.50 |
77.00 | 73.50 | 76.50 | 50,116 |
| 30 Jun 21 |
78.00000 +1.50 |
78.00 | 75.15 | 76.50 | 28,130 |
| 29 Jun 21 |
76.50000 -2.00 |
80.00 | 75.00 | 78.50 | 21,565 |
| 28 Jun 21 |
78.50000 +0.00 |
78.80 | 77.00 | 78.50 | 23,633 |
| 25 Jun 21 |
78.50000 +0.00 |
78.80 | 74.40 | 78.50 | 5,480 |
| 24 Jun 21 |
78.50000 +0.00 |
78.84 | 77.00 | 78.50 | 12,741 |
| 23 Jun 21 |
78.50000 +0.00 |
79.25 | 77.00 | 78.50 | 774,733 |
| 22 Jun 21 |
78.50000 -5.50 |
84.10 | 78.00 | 84.00 | 83,484 |
| 21 Jun 21 |
84.00000 -1.50 |
86.00 | 83.00 | 85.50 | 15,348 |
| 18 Jun 21 |
85.50000 -1.50 |
88.00 | 85.26 | 87.00 | 16,886 |
| 17 Jun 21 |
87.00000 +1.63 |
87.60 | 85.39 | 86.50 | 130,916 |
| 16 Jun 21 |
85.37500 -1.13 |
85.38 | 85.35 | 85.38 | 7,836 |
| 15 Jun 21 |
86.50000 +2.00 |
88.00 | 85.35 | 85.35 | 21,727 |
| 14 Jun 21 |
84.50000 +0.50 |
85.40 | 83.00 | 84.00 | 260,530 |
| 11 Jun 21 |
84.00000 -2.00 |
88.00 | 83.00 | 86.00 | 99,803 |
| 10 Jun 21 |
86.00000 -3.00 |
90.00 | 83.50 | 89.00 | 81,637 |
| 09 Jun 21 |
89.00000 +0.00 |
91.00 | 87.00 | 89.00 | 16,854 |
| 08 Jun 21 |
89.00000 +0.40 |
94.20 | 87.00 | 89.50 | 53,208 |
| 07 Jun 21 |
88.60000 -0.90 |
88.60 | 88.10 | 88.60 | 10,130 |
| 04 Jun 21 |
89.50000 +1.40 |
90.00 | 87.00 | 88.50 | 8,470 |
| 03 Jun 21 |
88.10000 -0.40 |
88.10 | 88.10 | 88.10 | 1,567 |
| 02 Jun 21 |
88.50000 -0.50 |
90.00 | 87.00 | 88.50 | 13,572 |
| 01 Jun 21 |
89.00000 -1.00 |
91.00 | 87.00 | 89.00 | 145,683 |
| 28 May 21 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 8,888 |
| 27 May 21 |
89.00000 +0.00 |
92.00 | 88.00 | 89.00 | 39,163 |
| 26 May 21 |
89.00000 +3.00 |
90.84 | 85.90 | 86.00 | 132,449 |
| 25 May 21 |
86.00000 +2.00 |
87.00 | 83.96 | 84.50 | 29,296 |
| 24 May 21 |
84.00000 +0.00 |
84.50 | 83.00 | 84.00 | 55,249 |
| 21 May 21 |
84.00000 -1.00 |
86.00 | 83.36 | 85.00 | 53,145 |
| 20 May 21 |
85.00000 +1.00 |
86.20 | 80.00 | 85.00 | 58,065 |
| 19 May 21 |
84.00000 -3.50 |
90.00 | 83.45 | 89.00 | 81,055 |
| 18 May 21 |
87.50000 -1.00 |
88.20 | 87.00 | 88.20 | 60,958 |
| 17 May 21 |
88.50000 -1.00 |
90.00 | 87.00 | 89.50 | 16,428 |
| 14 May 21 |
89.50000 +0.00 |
89.80 | 89.10 | 89.50 | 6,517 |
| 13 May 21 |
89.50000 -3.50 |
93.00 | 89.20 | 93.00 | 82,324 |
| 12 May 21 |
93.00000 -0.50 |
94.00 | 92.05 | 93.50 | 20,377 |
| 11 May 21 |
93.50000 -5.00 |
98.29 | 93.00 | 98.29 | 56,805 |
| 10 May 21 |
98.50000 +0.50 |
99.00 | 97.00 | 98.00 | 30,633 |
| 07 May 21 |
98.00000 +2.50 |
98.70 | 94.10 | 95.50 | 107,602 |
| 06 May 21 |
95.50000 +0.00 |
96.50 | 94.00 | 95.50 | 16,992 |
| 05 May 21 |
95.50000 -1.50 |
97.00 | 95.00 | 96.00 | 2,469 |
| 04 May 21 |
97.00000 -0.10 |
99.00 | 94.00 | 97.00 | 85,135 |
| 30 Apr 21 |
97.10000 -6.90 |
105.00 | 97.10 | 102.50 | 74,682 |
| 29 Apr 21 |
104.00000 +2.00 |
105.00 | 98.80 | 102.00 | 57,378 |
| 28 Apr 21 |
102.00000 +5.00 |
104.70 | 95.00 | 97.00 | 198,204 |
| 27 Apr 21 |
97.00000 +4.00 |
100.00 | 91.00 | 93.00 | 193,074 |
| 26 Apr 21 |
93.00000 +10.00 |
93.40 | 86.60 | 91.00 | 266,452 |
| 23 Apr 21 |
83.00000 +0.00 |
84.10 | 82.20 | 83.00 | 29,428 |
| 22 Apr 21 |
83.00000 -0.50 |
84.22 | 82.00 | 83.50 | 38,884 |
| 21 Apr 21 |
83.50000 +0.00 |
85.00 | 82.00 | 83.50 | 88,906 |
| 20 Apr 21 |
83.50000 +4.00 |
85.00 | 78.00 | 80.00 | 75,515 |
| 19 Apr 21 |
79.50000 +0.00 |
81.00 | 78.00 | 79.50 | 55,941 |
| 16 Apr 21 |
79.50000 +6.00 |
85.00 | 73.00 | 73.50 | 231,902 |
| 15 Apr 21 |
73.50000 +0.00 |
74.00 | 72.06 | 73.50 | 72,767 |
| 14 Apr 21 |
73.50000 -0.50 |
75.00 | 72.00 | 74.00 | 3,015,167 |
| 13 Apr 21 |
74.00000 +0.00 |
74.70 | 73.20 | 74.00 | 60,377 |
| 12 Apr 21 |
74.00000 +3.50 |
75.00 | 70.98 | 70.98 | 290,358 |
| 09 Apr 21 |
70.50000 +2.50 |
71.00 | 67.00 | 68.00 | 441,059 |
| 08 Apr 21 |
68.00000 +0.00 |
68.00 | 67.50 | 68.00 | 707,047 |
| 07 Apr 21 |
68.00000 +0.00 |
69.00 | 67.36 | 68.00 | 144,563 |
| 06 Apr 21 |
68.00000 +0.00 |
68.10 | 67.31 | 68.00 | 163,849 |
| 01 Apr 21 |
68.00000 +1.00 |
70.00 | 65.00 | 68.00 | 180,209 |
| 31 Mar 21 |
67.00000 -2.50 |
72.00 | 67.00 | 69.50 | 256,814 |
| 30 Mar 21 |
69.50000 +1.50 |
70.00 | 67.00 | 68.00 | 167,100 |
| 29 Mar 21 |
68.00000 +3.00 |
69.40 | 66.28 | 66.28 | 190,331 |
| 26 Mar 21 |
65.00000 +1.50 |
69.50 | 63.40 | 63.50 | 406,537 |
| 25 Mar 21 |
63.50000 +1.00 |
65.00 | 62.00 | 62.50 | 799,222 |
| 24 Mar 21 |
62.50000 -1.50 |
67.00 | 55.55 | 66.00 | 1,691,160 |
| 23 Mar 21 |
64.00000 -41.50 |
110.00 | 64.00 | 107.50 | 879,387 |
| 22 Mar 21 |
105.50000 +1.50 |
110.00 | 105.00 | 108.50 | 25,967 |
| 19 Mar 21 |
104.00000 -7.00 |
111.00 | 101.08 | 111.00 | 128,218 |
| 18 Mar 21 |
111.00000 +1.50 |
115.00 | 108.00 | 108.50 | 89,545 |
| 17 Mar 21 |
109.50000 +3.50 |
110.61 | 105.11 | 106.00 | 85,972 |
| 16 Mar 21 |
106.00000 -2.00 |
109.00 | 104.00 | 108.00 | 92,186 |
| 15 Mar 21 |
108.00000 +17.00 |
109.00 | 92.10 | 94.00 | 426,957 |
| 12 Mar 21 |
91.00000 -1.00 |
92.00 | 91.00 | 92.00 | 419,024 |
| 11 Mar 21 |
92.00000 +0.00 |
92.90 | 91.30 | 92.00 | 25,707 |
| 10 Mar 21 |
92.00000 +5.50 |
93.00 | 87.79 | 87.79 | 271,337 |
| 09 Mar 21 |
86.50000 -1.50 |
90.00 | 85.00 | 88.00 | 32,147 |
| 08 Mar 21 |
88.00000 +0.00 |
88.00 | 86.04 | 88.00 | 21,976 |
| 05 Mar 21 |
88.00000 -2.50 |
91.00 | 86.26 | 90.50 | 39,969 |
| 04 Mar 21 |
90.50000 -0.50 |
92.00 | 89.00 | 91.00 | 31,783 |
| 03 Mar 21 |
91.00000 +0.50 |
92.00 | 90.00 | 90.50 | 102,667 |
| 02 Mar 21 |
90.50000 +0.00 |
92.00 | 90.00 | 91.50 | 151,681 |
| 01 Mar 21 |
90.50000 +0.50 |
91.92 | 86.50 | 88.00 | 713,329 |
| 26 Feb 21 |
90.00000 +2.00 |
90.00 | 86.00 | 88.00 | 70,743 |
| 25 Feb 21 |
88.00000 +0.00 |
89.14 | 86.20 | 88.00 | 23,549 |
| 24 Feb 21 |
88.00000 +0.00 |
89.20 | 86.00 | 88.00 | 9,213 |
| 23 Feb 21 |
88.00000 -1.00 |
90.00 | 86.00 | 89.00 | 35,669 |
| 22 Feb 21 |
89.00000 +0.00 |
90.00 | 86.00 | 89.00 | 100,439 |
| 19 Feb 21 |
89.00000 -1.50 |
91.00 | 88.00 | 90.50 | 92,228 |
| 18 Feb 21 |
90.50000 +0.00 |
91.00 | 90.10 | 90.50 | 44,050 |
| 17 Feb 21 |
90.50000 +0.00 |
90.88 | 90.10 | 90.50 | 10,221 |
| 16 Feb 21 |
90.50000 +0.00 |
91.00 | 90.00 | 90.50 | 60,465 |
| 15 Feb 21 |
90.50000 +0.00 |
91.00 | 90.00 | 90.50 | 15,129 |
| 12 Feb 21 |
90.50000 +0.50 |
90.80 | 88.00 | 89.00 | 236,108 |
| 11 Feb 21 |
90.00000 +1.00 |
90.00 | 90.00 | 90.00 | 56,839 |
| 10 Feb 21 |
89.00000 +0.00 |
91.00 | 88.00 | 89.00 | 23,275 |
| 09 Feb 21 |
89.00000 -2.00 |
92.00 | 85.60 | 91.00 | 108,810 |
| 08 Feb 21 |
91.00000 +0.00 |
91.40 | 90.02 | 91.00 | 17,234 |
| 05 Feb 21 |
91.00000 +0.50 |
92.00 | 89.60 | 90.50 | 176,943 |
| 04 Feb 21 |
90.50000 +1.30 |
92.00 | 89.25 | 90.50 | 259,198 |
| 03 Feb 21 |
89.20000 -1.30 |
92.00 | 89.20 | 90.50 | 14,671 |
| 02 Feb 21 |
90.50000 +4.00 |
91.93 | 85.00 | 86.50 | 215,411 |
| 01 Feb 21 |
86.50000 +3.00 |
87.00 | 82.00 | 83.50 | 74,097 |
| 29 Jan 21 |
83.50000 -0.50 |
85.00 | 81.00 | 84.00 | 15,789 |
| 28 Jan 21 |
84.00000 -2.50 |
88.00 | 83.00 | 85.50 | 56,305 |
| 27 Jan 21 |
86.50000 +2.00 |
88.00 | 83.07 | 84.50 | 77,106 |
| 26 Jan 21 |
84.50000 +3.70 |
86.00 | 80.65 | 82.50 | 168,138 |
| 25 Jan 21 |
80.80000 -5.70 |
88.00 | 80.80 | 86.50 | 204,563 |
| 22 Jan 21 |
86.50000 -3.00 |
90.00 | 84.00 | 89.50 | 124,739 |
| 21 Jan 21 |
89.50000 +0.00 |
90.00 | 88.00 | 89.50 | 44,219 |
| 20 Jan 21 |
89.50000 +0.00 |
90.76 | 88.70 | 89.50 | 63,584 |
| 19 Jan 21 |
89.50000 +0.00 |
90.40 | 88.70 | 89.50 | 25,402 |
| 18 Jan 21 |
89.50000 -1.50 |
92.00 | 88.50 | 89.50 | 102,013 |
| 15 Jan 21 |
91.00000 +2.00 |
91.00 | 88.00 | 89.00 | 123,879 |
| 14 Jan 21 |
89.00000 +0.00 |
91.10 | 88.00 | 90.50 | 110,094 |
| 13 Jan 21 |
89.00000 -3.00 |
92.00 | 87.00 | 92.00 | 183,269 |
| 12 Jan 21 |
92.00000 -3.40 |
94.96 | 90.85 | 94.00 | 106,783 |
| 11 Jan 21 |
95.40000 +1.40 |
95.40 | 93.00 | 94.00 | 63,758 |
| 08 Jan 21 |
94.00000 -2.50 |
96.48 | 92.23 | 96.48 | 151,235 |
| 07 Jan 21 |
96.50000 -3.00 |
98.30 | 95.00 | 98.30 | 116,749 |
| 06 Jan 21 |
99.50000 -3.00 |
103.94 | 98.20 | 102.50 | 176,385 |
| 05 Jan 21 |
102.50000 +0.00 |
103.79 | 101.03 | 102.50 | 18,575 |
| 04 Jan 21 |
102.50000 +1.40 |
103.94 | 101.00 | 102.50 | 26,222 |
| 31 Dec 20 |
101.10000 -1.40 |
101.10 | 101.10 | 101.10 | 1,682 |
| 30 Dec 20 |
102.50000 -3.00 |
105.50 | 101.08 | 105.50 | 94,199 |
| 29 Dec 20 |
105.50000 +3.00 |
107.00 | 101.15 | 102.50 | 56,271 |
| 24 Dec 20 |
102.50000 +1.75 |
107.00 | 100.10 | 101.75 | 86,953 |
| 23 Dec 20 |
100.75000 +5.25 |
102.41 | 95.00 | 95.50 | 60,406 |
| 22 Dec 20 |
95.50000 +2.00 |
96.00 | 92.25 | 93.50 | 66,469 |
| 21 Dec 20 |
93.50000 -3.50 |
97.00 | 90.00 | 97.00 | 78,778 |
| 18 Dec 20 |
97.00000 -0.50 |
98.94 | 96.03 | 97.50 | 92,492 |
| 17 Dec 20 |
97.50000 -0.50 |
97.90 | 95.00 | 95.00 | 54,032 |
| 16 Dec 20 |
98.00000 +5.00 |
98.00 | 92.15 | 93.00 | 319,860 |
| 15 Dec 20 |
93.00000 -2.00 |
94.90 | 90.00 | 94.50 | 516,760 |
| 14 Dec 20 |
95.00000 -5.00 |
99.00 | 93.17 | 99.00 | 162,419 |
| 11 Dec 20 |
100.00000 -3.50 |
102.00 | 97.37 | 102.00 | 63,138 |
| 10 Dec 20 |
103.50000 -2.00 |
106.00 | 101.00 | 105.50 | 32,199 |
| 09 Dec 20 |
105.50000 -5.00 |
110.70 | 104.33 | 110.50 | 43,551 |
| 08 Dec 20 |
110.50000 +3.00 |
111.00 | 109.00 | 109.50 | 344,661 |
| 07 Dec 20 |
107.50000 +1.50 |
110.00 | 104.35 | 106.00 | 82,313 |
| 04 Dec 20 |
106.00000 +3.00 |
108.00 | 102.20 | 103.00 | 107,005 |
| 03 Dec 20 |
103.00000 -7.00 |
110.00 | 96.00 | 110.00 | 386,506 |
| 02 Dec 20 |
110.00000 -7.00 |
119.40 | 104.00 | 119.00 | 325,057 |
| 01 Dec 20 |
117.00000 -1.50 |
119.00 | 116.00 | 118.50 | 25,367 |
| 30 Nov 20 |
118.50000 +1.00 |
121.91 | 117.00 | 119.75 | 51,538 |
| 27 Nov 20 |
117.50000 -5.50 |
123.40 | 117.50 | 123.25 | 75,553 |
| 26 Nov 20 |
123.00000 -0.50 |
125.00 | 122.00 | 123.50 | 84,754 |
| 25 Nov 20 |
123.50000 +5.00 |
127.00 | 118.00 | 118.50 | 179,250 |
| 24 Nov 20 |
118.50000 +1.00 |
120.00 | 117.03 | 117.50 | 120,055 |
| 23 Nov 20 |
117.50000 +4.00 |
120.00 | 114.00 | 114.00 | 133,249 |
| 20 Nov 20 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 71,364 |
| 19 Nov 20 |
113.50000 +9.50 |
114.00 | 104.00 | 104.50 | 117,830 |
| 18 Nov 20 |
104.00000 +1.50 |
104.30 | 102.90 | 103.50 | 46,205 |
| 17 Nov 20 |
102.50000 +0.00 |
104.84 | 102.36 | 102.50 | 19,278 |
| 16 Nov 20 |
102.50000 +2.00 |
105.00 | 99.17 | 100.50 | 53,225 |
| 13 Nov 20 |
100.50000 +1.00 |
103.00 | 98.67 | 99.50 | 386,339 |
| 12 Nov 20 |
99.50000 -1.50 |
103.00 | 98.60 | 101.00 | 14,412 |
| 11 Nov 20 |
101.00000 +1.50 |
103.54 | 98.24 | 99.50 | 104,707 |
| 10 Nov 20 |
99.50000 -8.00 |
108.00 | 98.00 | 106.00 | 171,462 |
| 09 Nov 20 |
107.50000 -2.00 |
110.00 | 105.00 | 109.50 | 168,143 |
| 06 Nov 20 |
109.50000 +0.00 |
109.80 | 108.71 | 109.50 | 41,174 |
| 05 Nov 20 |
109.50000 +0.00 |
111.00 | 108.62 | 109.50 | 57,763 |
| 04 Nov 20 |
109.50000 +3.50 |
111.96 | 106.25 | 106.25 | 104,069 |
| 03 Nov 20 |
106.00000 +6.00 |
109.00 | 102.00 | 104.50 | 83,238 |
| 02 Nov 20 |
100.00000 +0.00 |
101.84 | 98.08 | 100.00 | 45,438 |
| 30 Oct 20 |
100.00000 -1.50 |
102.00 | 98.00 | 101.50 | 30,990 |
| 29 Oct 20 |
101.50000 +2.30 |
103.50 | 96.44 | 98.00 | 52,243 |
| 28 Oct 20 |
99.20000 -5.80 |
106.30 | 99.20 | 105.00 | 64,052 |
| 27 Oct 20 |
105.00000 +0.00 |
106.40 | 103.86 | 105.00 | 23,196 |
| 26 Oct 20 |
105.00000 +0.00 |
106.80 | 103.00 | 105.00 | 41,002 |
| 23 Oct 20 |
105.00000 -1.50 |
111.50 | 103.00 | 106.50 | 118,754 |
| 22 Oct 20 |
106.50000 +9.50 |
108.00 | 98.20 | 98.50 | 380,194 |
| 21 Oct 20 |
97.00000 +2.00 |
98.00 | 94.00 | 95.00 | 63,481 |
| 20 Oct 20 |
95.00000 +0.00 |
96.96 | 94.00 | 95.00 | 69,004 |
| 19 Oct 20 |
95.00000 +6.00 |
98.00 | 90.00 | 90.50 | 409,369 |
| 16 Oct 20 |
89.00000 +0.00 |
91.00 | 88.00 | 90.50 | 19,317 |
| 15 Oct 20 |
89.00000 -4.50 |
94.00 | 88.00 | 93.50 | 45,147 |
| 14 Oct 20 |
93.50000 +0.00 |
93.54 | 92.03 | 93.50 | 13,775 |
| 13 Oct 20 |
93.50000 +0.00 |
94.75 | 93.20 | 93.50 | 23,827 |
| 12 Oct 20 |
93.50000 +0.00 |
95.00 | 92.00 | 93.50 | 21,316 |
| 09 Oct 20 |
93.50000 -0.50 |
94.55 | 92.43 | 94.00 | 36,964 |
| 08 Oct 20 |
94.00000 +2.00 |
97.00 | 92.86 | 93.50 | 43,337 |
| 07 Oct 20 |
92.00000 +1.00 |
95.00 | 91.00 | 93.50 | 35,999 |
| 06 Oct 20 |
91.00000 -4.00 |
95.00 | 91.00 | 93.00 | 10,671 |
| 05 Oct 20 |
95.00000 +3.35 |
95.00 | 91.02 | 92.00 | 120,862 |
| 02 Oct 20 |
91.65500 +0.65 |
91.65 | 91.40 | 91.65 | 9,025 |
| 01 Oct 20 |
91.00000 -6.00 |
97.00 | 91.00 | 94.00 | 179,420 |
| 30 Sep 20 |
97.00000 +10.50 |
97.00 | 86.80 | 86.80 | 244,365 |
| 29 Sep 20 |
86.50000 +3.00 |
87.00 | 83.00 | 85.00 | 82,665 |
| 28 Sep 20 |
83.50000 +0.50 |
83.80 | 81.84 | 83.00 | 47,588 |
| 25 Sep 20 |
83.00000 +1.16 |
83.35 | 81.84 | 83.00 | 27,900 |
| 24 Sep 20 |
81.84000 -1.16 |
81.84 | 81.84 | 81.84 | 44,949 |
| 23 Sep 20 |
83.00000 +2.00 |
83.40 | 81.84 | 83.00 | 105,589 |
| 22 Sep 20 |
81.00000 -6.00 |
83.40 | 81.00 | 83.00 | 27,570 |
| 21 Sep 20 |
87.00000 +3.50 |
87.00 | 81.00 | 84.50 | 114,870 |
| 18 Sep 20 |
83.50000 +0.00 |
84.94 | 82.66 | 83.50 | 117,862 |
| 17 Sep 20 |
83.50000 -0.50 |
85.00 | 82.36 | 84.00 | 22,742 |
| 16 Sep 20 |
84.00000 -0.06 |
85.96 | 82.00 | 84.00 | 19,028 |
| 15 Sep 20 |
84.05500 -0.94 |
86.44 | 84.06 | 85.00 | 17,313 |
| 14 Sep 20 |
85.00000 +1.00 |
87.00 | 83.00 | 84.00 | 28,791 |
| 11 Sep 20 |
84.00000 +0.00 |
85.40 | 82.40 | 84.00 | 28,471 |
| 10 Sep 20 |
84.00000 -2.50 |
88.00 | 82.00 | 86.50 | 111,521 |
| 09 Sep 20 |
86.50000 +6.50 |
87.90 | 82.00 | 82.00 | 83,380 |
| 08 Sep 20 |
80.00000 +0.00 |
82.00 | 78.20 | 80.00 | 70,299 |
| 07 Sep 20 |
80.00000 +2.50 |
82.00 | 76.60 | 77.50 | 62,339 |
| 04 Sep 20 |
77.50000 -3.00 |
80.00 | 74.04 | 80.00 | 86,215 |
| 03 Sep 20 |
80.50000 -4.50 |
85.00 | 79.00 | 85.00 | 109,385 |
| 02 Sep 20 |
85.00000 +0.00 |
85.98 | 83.21 | 85.00 | 53,408 |
| 01 Sep 20 |
85.00000 -6.00 |
92.00 | 84.20 | 91.00 | 164,718 |
| 28 Aug 20 |
91.00000 +2.50 |
92.00 | 89.11 | 89.11 | 298,837 |
| 27 Aug 20 |
88.50000 +0.50 |
91.00 | 87.54 | 88.00 | 161,868 |
| 26 Aug 20 |
88.00000 +5.00 |
91.00 | 82.22 | 83.00 | 333,559 |
| 25 Aug 20 |
83.00000 -2.00 |
86.44 | 82.17 | 86.00 | 322,548 |
| 24 Aug 20 |
85.00000 +16.00 |
87.00 | 71.96 | 71.96 | 1,155,671 |
| 21 Aug 20 |
69.00000 +0.00 |
69.90 | 68.06 | 69.00 | 26,710 |
| 20 Aug 20 |
69.00000 +0.50 |
69.80 | 67.00 | 68.50 | 59,432 |
| 19 Aug 20 |
68.50000 +0.00 |
69.84 | 68.00 | 68.50 | 21,015 |
| 18 Aug 20 |
68.50000 +3.50 |
70.00 | 65.00 | 66.00 | 67,337 |
| 17 Aug 20 |
65.00000 +1.50 |
66.44 | 63.00 | 63.50 | 79,061 |
| 14 Aug 20 |
63.50000 -0.50 |
66.00 | 62.67 | 63.00 | 54,041 |
| 13 Aug 20 |
64.00000 +1.00 |
66.20 | 62.66 | 63.00 | 53,266 |
| 12 Aug 20 |
63.00000 +0.00 |
64.00 | 62.56 | 63.00 | 103,546 |
| 11 Aug 20 |
63.00000 -2.90 |
65.00 | 62.16 | 65.00 | 79,767 |
| 10 Aug 20 |
65.90000 -0.10 |
65.90 | 62.00 | 65.90 | 12,712 |
| 07 Aug 20 |
66.00000 +0.00 |
66.30 | 62.60 | 66.30 | 39,787 |
| 06 Aug 20 |
66.00000 -1.50 |
67.94 | 66.00 | 67.50 | 25,520 |
| 05 Aug 20 |
67.50000 +0.00 |
67.99 | 67.06 | 67.50 | 38,182 |
| 04 Aug 20 |
67.50000 -0.50 |
68.10 | 67.50 | 68.10 | 5,321 |
| 03 Aug 20 |
68.00000 +0.00 |
68.94 | 68.00 | 68.50 | 23,004 |
| 31 Jul 20 |
68.00000 -0.50 |
68.94 | 68.00 | 68.50 | 4,231 |
| 30 Jul 20 |
68.50000 -2.50 |
71.44 | 68.02 | 71.00 | 62,192 |
| 29 Jul 20 |
71.00000 -1.00 |
71.75 | 70.16 | 71.00 | 18,247 |
| 28 Jul 20 |
72.00000 +1.00 |
72.00 | 71.75 | 71.75 | 1,249 |
| 27 Jul 20 |
71.00000 +0.75 |
71.80 | 70.00 | 71.00 | 25,590 |
| 24 Jul 20 |
70.25500 -0.75 |
70.25 | 70.25 | 70.25 | 5,068 |
| 23 Jul 20 |
71.00000 +0.00 |
71.80 | 70.16 | 71.00 | 35,978 |
| 22 Jul 20 |
71.00000 +0.00 |
71.90 | 70.21 | 71.00 | 30,087 |
| 21 Jul 20 |
71.00000 +0.00 |
71.90 | 70.00 | 71.00 | 52,509 |
| 20 Jul 20 |
71.00000 +0.45 |
72.00 | 70.00 | 71.00 | 26,863 |
| 17 Jul 20 |
70.55000 -0.45 |
70.55 | 70.52 | 70.55 | 11,831 |
| 16 Jul 20 |
71.00000 -2.00 |
72.60 | 71.00 | 72.00 | 22,500 |
| 15 Jul 20 |
73.00000 +1.00 |
74.00 | 71.00 | 73.00 | 40,745 |
| 14 Jul 20 |
72.00000 -1.00 |
74.00 | 69.20 | 73.00 | 14,105 |
| 13 Jul 20 |
73.00000 +2.00 |
74.00 | 72.00 | 72.00 | 131,611 |
| 10 Jul 20 |
71.00000 -1.00 |
72.00 | 70.36 | 71.00 | 22,029 |
| 09 Jul 20 |
72.00000 +2.34 |
72.00 | 67.00 | 70.50 | 27,761 |
| 08 Jul 20 |
69.66000 +0.18 |
69.66 | 69.00 | 69.66 | 23,827 |
| 07 Jul 20 |
69.48000 -1.02 |
69.48 | 69.00 | 69.48 | 14,500 |
| 06 Jul 20 |
70.50000 +0.50 |
71.40 | 68.50 | 70.00 | 35,027 |
| 03 Jul 20 |
70.00000 -4.00 |
73.00 | 68.66 | 70.00 | 22,590 |
| 02 Jul 20 |
74.00000 +4.00 |
74.00 | 68.40 | 70.50 | 21,828 |
| 01 Jul 20 |
70.00000 -0.50 |
70.00 | 67.00 | 70.00 | 12,927 |
| 30 Jun 20 |
70.50000 -0.50 |
72.80 | 69.20 | 69.50 | 20,098 |
| 29 Jun 20 |
71.00000 +0.00 |
72.80 | 68.00 | 71.00 | 75,651 |
| 26 Jun 20 |
71.00000 -0.50 |
73.00 | 69.20 | 71.50 | 25,865 |
| 25 Jun 20 |
71.50000 +4.50 |
71.50 | 67.25 | 68.50 | 84,644 |
| 24 Jun 20 |
67.00000 +2.00 |
70.00 | 65.00 | 65.00 | 349,198 |
| 23 Jun 20 |
65.00000 +1.50 |
65.00 | 62.27 | 63.50 | 28,288 |
| 22 Jun 20 |
63.50000 +0.50 |
64.94 | 62.75 | 63.00 | 35,424 |
| 19 Jun 20 |
63.00000 +0.00 |
66.00 | 62.70 | 63.00 | 15,296 |
| 18 Jun 20 |
63.00000 +1.00 |
65.20 | 62.50 | 63.00 | 13,613 |
| 17 Jun 20 |
62.00000 -1.00 |
66.00 | 62.00 | 63.00 | 25,488 |
| 16 Jun 20 |
63.00000 +3.00 |
65.00 | 60.00 | 61.50 | 167,904 |
| 15 Jun 20 |
60.00000 -4.00 |
66.00 | 59.50 | 65.50 | 145,438 |
| 12 Jun 20 |
64.00000 -5.00 |
67.15 | 64.00 | 67.15 | 93,663 |
| 11 Jun 20 |
69.00000 +0.00 |
71.00 | 67.32 | 69.00 | 36,311 |
| 10 Jun 20 |
69.00000 -0.50 |
71.00 | 67.00 | 69.50 | 34,507 |
| 09 Jun 20 |
69.50000 +1.50 |
70.95 | 67.92 | 68.50 | 54,790 |
| 08 Jun 20 |
68.00000 -0.40 |
68.75 | 67.85 | 68.00 | 67,978 |
| 05 Jun 20 |
68.40000 +0.40 |
69.00 | 66.00 | 68.00 | 95,306 |
| 04 Jun 20 |
68.00000 -1.00 |
69.48 | 66.00 | 69.00 | 72,452 |
| 03 Jun 20 |
69.00000 -1.50 |
72.50 | 68.00 | 70.50 | 35,381 |
| 02 Jun 20 |
70.50000 +0.00 |
72.64 | 69.06 | 70.50 | 14,198 |
| 01 Jun 20 |
70.50000 +1.50 |
71.40 | 67.60 | 69.00 | 37,138 |
| 29 May 20 |
69.00000 +0.10 |
70.00 | 68.60 | 69.00 | 58,114 |
| 28 May 20 |
68.90010 -0.60 |
68.90 | 68.90 | 68.90 | 842 |
| 27 May 20 |
69.50000 +0.00 |
71.05 | 68.50 | 69.50 | 56,941 |
| 26 May 20 |
69.50000 +0.50 |
70.89 | 68.51 | 69.00 | 85,502 |
| 22 May 20 |
69.00000 -4.00 |
72.16 | 68.00 | 72.16 | 58,281 |
| 21 May 20 |
73.00000 -1.00 |
74.00 | 72.16 | 73.00 | 90,745 |
| 20 May 20 |
74.00000 +0.00 |
78.00 | 68.05 | 76.00 | 412,148 |
| 19 May 20 |
74.00000 +6.00 |
75.00 | 66.36 | 67.00 | 191,988 |
| 18 May 20 |
68.00000 +7.00 |
68.00 | 61.33 | 62.00 | 151,656 |
| 15 May 20 |
61.00000 -1.85 |
65.00 | 60.25 | 63.50 | 66,335 |
| 14 May 20 |
62.85500 -0.65 |
62.85 | 62.75 | 62.85 | 5,963 |
| 13 May 20 |
63.50000 +0.00 |
64.30 | 62.65 | 63.50 | 8,760 |
| 12 May 20 |
63.50000 +0.00 |
64.40 | 62.36 | 63.50 | 24,066 |
| 11 May 20 |
63.50000 +0.00 |
64.55 | 62.60 | 63.50 | 16,994 |
| 07 May 20 |
63.50000 -0.50 |
64.44 | 61.00 | 63.50 | 29,474 |
| 06 May 20 |
64.00000 +6.50 |
64.44 | 58.19 | 58.19 | 114,876 |
| 05 May 20 |
57.50000 +0.00 |
58.44 | 56.00 | 57.50 | 22,586 |
| 04 May 20 |
57.50000 -2.50 |
58.97 | 56.00 | 58.97 | 86,985 |
| 01 May 20 |
60.00000 -4.00 |
62.00 | 59.00 | 62.00 | 44,258 |
| 30 Apr 20 |
64.00000 -2.00 |
67.00 | 61.50 | 66.00 | 56,234 |
| 29 Apr 20 |
66.00000 -1.50 |
68.14 | 65.00 | 67.50 | 37,112 |
| 28 Apr 20 |
67.50000 -0.50 |
69.00 | 66.00 | 67.50 | 52,024 |
| 27 Apr 20 |
68.00000 +1.00 |
69.00 | 66.00 | 67.00 | 57,714 |
| 24 Apr 20 |
67.00000 +1.00 |
68.60 | 65.00 | 67.50 | 27,271 |
| 23 Apr 20 |
66.00000 -1.50 |
68.50 | 66.00 | 67.50 | 34,330 |
| 22 Apr 20 |
67.50000 -0.70 |
68.70 | 66.00 | 67.50 | 51,240 |
| 21 Apr 20 |
68.20010 -1.30 |
69.10 | 68.20 | 69.10 | 43,814 |
| 20 Apr 20 |
69.50000 +0.00 |
71.00 | 68.02 | 69.50 | 159,936 |
| 17 Apr 20 |
69.50000 -0.25 |
70.45 | 66.60 | 70.00 | 27,859 |
| 16 Apr 20 |
69.74500 +0.75 |
69.75 | 68.00 | 69.00 | 61,197 |
| 15 Apr 20 |
69.00000 -2.00 |
74.50 | 67.60 | 71.00 | 148,040 |
| 14 Apr 20 |
71.00000 +6.00 |
75.00 | 65.50 | 65.50 | 215,094 |
| 09 Apr 20 |
65.00000 +0.50 |
66.80 | 62.75 | 64.50 | 47,835 |
| 08 Apr 20 |
64.50000 -0.50 |
65.75 | 62.10 | 64.00 | 21,276 |
| 07 Apr 20 |
65.00000 +4.00 |
65.00 | 60.73 | 61.00 | 99,383 |
| 06 Apr 20 |
61.00000 +4.00 |
61.96 | 58.98 | 58.98 | 73,436 |
| 03 Apr 20 |
57.00000 -1.50 |
59.10 | 57.00 | 58.50 | 78,428 |
| 02 Apr 20 |
58.50000 -0.50 |
59.85 | 58.20 | 59.00 | 22,640 |
| 01 Apr 20 |
59.00000 +2.00 |
59.87 | 56.04 | 57.00 | 57,759 |
| 31 Mar 20 |
57.00000 +4.50 |
60.00 | 48.00 | 52.50 | 109,075 |
| 30 Mar 20 |
52.50000 +4.00 |
54.50 | 47.06 | 48.50 | 69,033 |
| 27 Mar 20 |
48.50000 -1.00 |
50.00 | 47.08 | 49.50 | 57,968 |
| 26 Mar 20 |
49.50000 +3.00 |
50.00 | 45.15 | 46.50 | 96,760 |
| 25 Mar 20 |
46.50000 +2.00 |
46.50 | 43.00 | 44.50 | 59,435 |
| 24 Mar 20 |
44.50000 +0.50 |
45.20 | 42.65 | 44.00 | 20,387 |
| 23 Mar 20 |
44.00000 -3.00 |
46.30 | 42.35 | 46.00 | 47,429 |
| 20 Mar 20 |
47.00000 +4.00 |
48.96 | 44.94 | 44.94 | 143,730 |
| 19 Mar 20 |
43.00000 -4.50 |
45.68 | 41.50 | 45.68 | 84,386 |
| 18 Mar 20 |
47.50000 +0.50 |
50.00 | 46.00 | 47.00 | 38,922 |
| 17 Mar 20 |
47.00000 -1.00 |
49.00 | 46.00 | 48.00 | 23,456 |
| 16 Mar 20 |
48.00000 -5.50 |
52.30 | 46.50 | 52.30 | 115,329 |
| 13 Mar 20 |
53.50000 -0.50 |
54.20 | 52.07 | 54.00 | 23,254 |
| 12 Mar 20 |
54.00000 -3.00 |
54.20 | 53.00 | 54.20 | 40,213 |
| 11 Mar 20 |
57.00000 +0.00 |
58.00 | 54.00 | 57.00 | 70,177 |
| 10 Mar 20 |
57.00000 +0.50 |
58.10 | 56.02 | 56.50 | 120,453 |
| 09 Mar 20 |
56.50000 -3.50 |
57.00 | 52.00 | 55.50 | 95,626 |
| 06 Mar 20 |
60.00000 -4.00 |
65.00 | 57.00 | 64.00 | 122,477 |
| 05 Mar 20 |
64.00000 -4.50 |
70.50 | 63.02 | 69.00 | 104,135 |
| 04 Mar 20 |
68.50000 +5.00 |
70.00 | 65.36 | 65.36 | 148,413 |
| 03 Mar 20 |
63.50000 +4.00 |
65.00 | 59.40 | 59.40 | 152,164 |
| 02 Mar 20 |
59.50000 +4.00 |
65.00 | 56.60 | 56.60 | 187,103 |
| 28 Feb 20 |
55.50000 -4.50 |
58.25 | 55.00 | 58.25 | 238,663 |
| 27 Feb 20 |
60.00000 -3.50 |
65.00 | 55.26 | 63.00 | 387,220 |
| 26 Feb 20 |
63.50000 -5.50 |
68.70 | 58.00 | 68.50 | 371,455 |
| 25 Feb 20 |
69.00000 -1.00 |
69.70 | 68.10 | 69.00 | 73,633 |
| 24 Feb 20 |
70.00000 -5.00 |
75.96 | 68.04 | 75.00 | 378,281 |
| 21 Feb 20 |
75.00000 -0.50 |
77.00 | 74.50 | 75.50 | 66,118 |
| 20 Feb 20 |
75.50000 +1.00 |
76.55 | 74.30 | 74.50 | 80,826 |
| 19 Feb 20 |
74.50000 +4.50 |
75.76 | 70.06 | 70.06 | 243,621 |
| 18 Feb 20 |
70.00000 -3.00 |
72.96 | 68.00 | 72.00 | 435,305 |
| 17 Feb 20 |
73.00000 -11.50 |
86.84 | 68.10 | 84.50 | 941,744 |
| 14 Feb 20 |
84.50000 +1.50 |
86.00 | 84.15 | 84.15 | 33,970 |
| 13 Feb 20 |
83.00000 -1.50 |
85.85 | 83.00 | 84.50 | 51,782 |
| 12 Feb 20 |
84.50000 +0.00 |
87.00 | 83.88 | 84.50 | 30,661 |
| 11 Feb 20 |
84.50000 +0.00 |
86.00 | 83.68 | 84.50 | 124,576 |
| 10 Feb 20 |
84.50000 +0.50 |
86.00 | 83.66 | 84.00 | 118,695 |
| 07 Feb 20 |
84.00000 +0.00 |
85.00 | 82.50 | 84.00 | 54,614 |
| 06 Feb 20 |
84.00000 +0.00 |
85.00 | 81.50 | 84.00 | 34,275 |
| 05 Feb 20 |
84.00000 +0.00 |
84.64 | 83.30 | 84.00 | 15,786 |
| 04 Feb 20 |
84.00000 -1.00 |
85.80 | 84.00 | 85.00 | 25,761 |
| 03 Feb 20 |
85.00000 -0.50 |
86.96 | 84.00 | 85.50 | 53,587 |
| 31 Jan 20 |
85.50000 +0.50 |
86.97 | 84.00 | 85.00 | 187,866 |
| 30 Jan 20 |
85.00000 -1.00 |
86.00 | 84.00 | 85.00 | 87,701 |
| 29 Jan 20 |
86.00000 +2.50 |
86.00 | 83.90 | 83.90 | 61,638 |
| 28 Jan 20 |
83.50000 +2.00 |
85.00 | 81.26 | 81.50 | 94,540 |
| 27 Jan 20 |
81.50000 -3.50 |
84.57 | 81.04 | 84.57 | 88,112 |
| 24 Jan 20 |
85.00000 -0.50 |
86.00 | 84.45 | 85.50 | 107,715 |
| 23 Jan 20 |
85.50000 -0.25 |
87.00 | 84.60 | 86.00 | 85,178 |
| 22 Jan 20 |
85.75000 +2.50 |
88.60 | 83.80 | 83.80 | 307,592 |
| 21 Jan 20 |
83.25000 +6.75 |
84.00 | 75.10 | 76.50 | 237,824 |
| 20 Jan 20 |
76.50000 -1.50 |
77.92 | 73.22 | 77.92 | 132,820 |
| 17 Jan 20 |
78.00000 +0.00 |
78.40 | 76.06 | 78.00 | 38,646 |
| 16 Jan 20 |
78.00000 -0.50 |
78.40 | 74.78 | 78.40 | 328,468 |
| 15 Jan 20 |
78.50000 -2.50 |
81.80 | 78.00 | 81.00 | 90,998 |
| 14 Jan 20 |
81.00000 -6.50 |
88.40 | 78.00 | 87.50 | 308,989 |
| 13 Jan 20 |
87.50000 -3.50 |
91.68 | 86.00 | 91.00 | 215,835 |
| 10 Jan 20 |
91.00000 -2.00 |
93.44 | 90.04 | 93.00 | 61,504 |
| 09 Jan 20 |
93.00000 +0.50 |
93.94 | 91.95 | 92.50 | 69,025 |
| 08 Jan 20 |
92.50000 -2.00 |
94.26 | 91.75 | 94.26 | 50,936 |
| 07 Jan 20 |
94.50000 +2.00 |
96.00 | 91.86 | 92.50 | 169,122 |
| 06 Jan 20 |
92.50000 +0.00 |
93.82 | 91.78 | 92.50 | 124,643 |
| 03 Jan 20 |
92.50000 -1.00 |
96.00 | 91.03 | 93.50 | 129,390 |
| 02 Jan 20 |
93.50000 +3.00 |
93.50 | 90.40 | 90.50 | 93,312 |
| 31 Dec 19 |
90.50000 +0.00 |
92.00 | 89.66 | 90.50 | 164,293 |
| 30 Dec 19 |
90.50000 -3.00 |
94.00 | 88.10 | 93.50 | 140,155 |
| 27 Dec 19 |
93.50000 +5.50 |
98.00 | 87.04 | 88.00 | 402,051 |
| 24 Dec 19 |
88.00000 +6.50 |
92.98 | 83.00 | 83.00 | 369,422 |
| 23 Dec 19 |
81.50000 +11.00 |
84.00 | 71.96 | 71.96 | 500,709 |
| 20 Dec 19 |
70.50000 +0.00 |
71.94 | 69.95 | 70.50 | 88,623 |
| 19 Dec 19 |
70.50000 +0.00 |
72.00 | 70.50 | 70.50 | 38,297 |
| 18 Dec 19 |
70.50000 -2.00 |
71.94 | 69.60 | 71.94 | 77,754 |
| 17 Dec 19 |
72.50000 -1.00 |
74.62 | 71.00 | 73.50 | 102,208 |
| 16 Dec 19 |
73.50000 +0.00 |
74.81 | 72.48 | 73.50 | 101,227 |
| 13 Dec 19 |
73.50000 +0.50 |
74.94 | 72.37 | 73.50 | 208,152 |
| 12 Dec 19 |
73.00000 +5.45 |
74.08 | 67.01 | 67.01 | 427,221 |
| 11 Dec 19 |
67.55000 +0.30 |
68.43 | 67.55 | 67.55 | 45,561 |
| 10 Dec 19 |
67.25500 -0.02 |
68.40 | 67.25 | 67.25 | 78,631 |
| 09 Dec 19 |
67.27500 -1.22 |
69.00 | 67.28 | 68.50 | 60,873 |
| 06 Dec 19 |
68.50000 +1.00 |
69.75 | 66.75 | 67.50 | 76,210 |
| 05 Dec 19 |
67.50000 -2.00 |
69.80 | 66.54 | 69.50 | 252,509 |
| 04 Dec 19 |
69.50000 +1.00 |
74.92 | 66.95 | 73.00 | 361,029 |
| 03 Dec 19 |
68.50000 -2.50 |
69.98 | 68.15 | 69.98 | 77,776 |
| 02 Dec 19 |
71.00000 +0.00 |
73.00 | 70.00 | 71.00 | 176,316 |
| 29 Nov 19 |
71.00000 +0.00 |
72.00 | 69.00 | 71.00 | 140,085 |
| 28 Nov 19 |
71.00000 +0.00 |
71.75 | 69.32 | 71.00 | 53,261 |
| 27 Nov 19 |
71.00000 +0.00 |
71.88 | 69.32 | 71.00 | 21,398 |
| 26 Nov 19 |
71.00000 +0.00 |
72.20 | 69.15 | 71.00 | 15,446 |
| 25 Nov 19 |
71.00000 -0.50 |
73.45 | 69.00 | 71.50 | 50,844 |
| 22 Nov 19 |
71.50000 +1.00 |
72.00 | 70.50 | 70.50 | 87,035 |
| 21 Nov 19 |
70.50000 +0.00 |
71.47 | 70.25 | 70.50 | 30,719 |
| 20 Nov 19 |
70.50000 +0.00 |
71.49 | 70.25 | 70.50 | 31,889 |
| 19 Nov 19 |
70.50000 +0.00 |
71.67 | 69.50 | 70.50 | 38,239 |
| 18 Nov 19 |
70.50000 +0.00 |
72.00 | 69.00 | 70.50 | 44,558 |
| 15 Nov 19 |
70.50000 -2.25 |
73.65 | 69.88 | 72.75 | 104,133 |
| 14 Nov 19 |
72.75000 +1.75 |
73.85 | 70.75 | 71.00 | 153,814 |
| 13 Nov 19 |
71.00000 +5.00 |
72.00 | 65.15 | 66.00 | 97,099 |
| 12 Nov 19 |
66.00000 +0.50 |
67.71 | 65.92 | 65.92 | 73,127 |
| 11 Nov 19 |
65.50000 -3.50 |
68.14 | 64.00 | 68.14 | 84,576 |
| 08 Nov 19 |
69.00000 -2.50 |
70.15 | 68.00 | 70.15 | 113,869 |
| 07 Nov 19 |
71.50000 +0.00 |
72.40 | 70.15 | 71.50 | 35,708 |
| 06 Nov 19 |
71.50000 -0.50 |
72.25 | 68.65 | 72.00 | 317,601 |
| 05 Nov 19 |
72.00000 +0.00 |
73.00 | 71.48 | 72.00 | 94,713 |
| 04 Nov 19 |
72.00000 -2.00 |
74.85 | 71.23 | 74.00 | 265,816 |
| 01 Nov 19 |
74.00000 +1.50 |
74.00 | 71.10 | 72.00 | 172,687 |
| 31 Oct 19 |
72.50000 -0.54 |
72.77 | 71.18 | 72.50 | 42,527 |
| 30 Oct 19 |
73.04000 -0.96 |
74.50 | 73.04 | 74.00 | 126,589 |
| 29 Oct 19 |
74.00000 -2.00 |
76.48 | 73.75 | 76.00 | 288,022 |
| 28 Oct 19 |
76.00000 +6.50 |
78.00 | 69.00 | 70.50 | 503,775 |
| 25 Oct 19 |
69.50000 +5.00 |
71.50 | 64.82 | 64.82 | 109,818 |
| 24 Oct 19 |
64.50000 +1.00 |
66.85 | 63.72 | 63.72 | 92,527 |
| 23 Oct 19 |
63.50000 +1.50 |
64.40 | 61.69 | 62.00 | 41,502 |
| 22 Oct 19 |
62.00000 +0.50 |
62.94 | 61.00 | 61.50 | 118,263 |
| 21 Oct 19 |
61.50000 -3.00 |
66.00 | 60.55 | 64.50 | 301,139 |
| 18 Oct 19 |
64.50000 +3.50 |
66.05 | 60.35 | 61.00 | 381,971 |
| 17 Oct 19 |
61.00000 +1.50 |
61.78 | 58.50 | 59.50 | 97,320 |
| 16 Oct 19 |
59.50000 -2.50 |
62.50 | 58.00 | 62.00 | 377,661 |
| 15 Oct 19 |
62.00000 +7.00 |
63.00 | 55.00 | 62.00 | 443,941 |
| 14 Oct 19 |
55.00000 +5.40 |
55.96 | 48.96 | 48.96 | 99,292 |
| 11 Oct 19 |
49.60000 +0.80 |
50.00 | 49.60 | 49.60 | 13,000 |
| 10 Oct 19 |
48.80000 -0.20 |
49.60 | 48.30 | 49.00 | 14,236 |
| 09 Oct 19 |
49.00000 -0.25 |
50.30 | 48.30 | 49.25 | 17,741 |
| 08 Oct 19 |
49.25000 +2.95 |
50.80 | 46.60 | 46.60 | 102,510 |
| 07 Oct 19 |
46.30000 +0.80 |
46.86 | 45.35 | 45.50 | 61,293 |
| 04 Oct 19 |
45.50000 -0.50 |
46.48 | 44.00 | 46.00 | 84,946 |
| 03 Oct 19 |
46.00000 -2.15 |
48.75 | 45.80 | 48.00 | 90,413 |
| 02 Oct 19 |
48.15000 -0.35 |
48.15 | 48.15 | 48.15 | 8,700 |
| 01 Oct 19 |
48.50000 -2.50 |
51.24 | 48.00 | 51.00 | 80,453 |
| 30 Sep 19 |
51.00000 -1.00 |
52.44 | 50.04 | 52.00 | 18,893 |
| 27 Sep 19 |
52.00000 +0.00 |
53.44 | 50.08 | 52.00 | 45,200 |
| 26 Sep 19 |
52.00000 +0.00 |
53.44 | 51.65 | 52.00 | 9,750 |
| 25 Sep 19 |
52.00000 -2.50 |
53.46 | 50.00 | 53.46 | 52,970 |
| 24 Sep 19 |
54.50000 -1.50 |
57.00 | 54.08 | 56.00 | 52,769 |
| 23 Sep 19 |
56.00000 +2.00 |
56.50 | 53.40 | 54.00 | 24,152 |
| 20 Sep 19 |
54.00000 +0.00 |
54.00 | 53.40 | 54.00 | 4,307 |
| 19 Sep 19 |
54.00000 +0.00 |
54.40 | 53.04 | 54.00 | 6,001 |
| 18 Sep 19 |
54.00000 -1.00 |
55.50 | 53.00 | 55.00 | 36,672 |
| 17 Sep 19 |
55.00000 +3.50 |
58.00 | 52.94 | 52.94 | 53,303 |
| 16 Sep 19 |
51.50000 +4.00 |
52.99 | 47.02 | 47.50 | 105,823 |
| 13 Sep 19 |
47.50000 -1.00 |
48.00 | 45.30 | 48.00 | 65,387 |
| 12 Sep 19 |
48.50000 -3.50 |
51.00 | 45.90 | 51.00 | 287,372 |
| 11 Sep 19 |
52.00000 -7.00 |
56.37 | 52.00 | 56.37 | 76,596 |
| 10 Sep 19 |
59.00000 -1.50 |
60.00 | 58.00 | 60.00 | 43,200 |
| 09 Sep 19 |
60.50000 -0.50 |
63.00 | 59.06 | 61.00 | 13,423 |
| 06 Sep 19 |
61.00000 -1.00 |
62.44 | 59.04 | 62.00 | 52,618 |
| 05 Sep 19 |
62.00000 -0.50 |
63.08 | 62.00 | 62.50 | 24,683 |
| 04 Sep 19 |
62.50000 +2.00 |
64.43 | 61.63 | 61.63 | 284,481 |
| 03 Sep 19 |
60.50000 +4.00 |
62.50 | 56.50 | 56.50 | 231,172 |
| 02 Sep 19 |
56.50000 +0.50 |
56.96 | 55.50 | 56.00 | 26,806 |
| 30 Aug 19 |
56.00000 +2.00 |
57.00 | 54.06 | 54.06 | 113,040 |
| 29 Aug 19 |
54.00000 -2.00 |
56.00 | 54.00 | 54.50 | 54,718 |
| 28 Aug 19 |
56.00000 -1.50 |
57.59 | 52.09 | 57.50 | 171,218 |
| 27 Aug 19 |
57.50000 +0.50 |
60.76 | 56.00 | 57.00 | 378,386 |
| 23 Aug 19 |
57.00000 +0.00 |
57.50 | 56.25 | 57.00 | 135,448 |
| 22 Aug 19 |
57.00000 +0.00 |
58.98 | 56.00 | 57.00 | 121,154 |
| 21 Aug 19 |
57.00000 +4.00 |
59.00 | 52.00 | 54.00 | 420,150 |
| 20 Aug 19 |
53.00000 +10.00 |
53.85 | 42.56 | 42.56 | 723,484 |
| 19 Aug 19 |
43.00000 +9.00 |
45.00 | 40.00 | 40.00 | 339,372 |
| 16 Aug 19 |
34.00000 +0.00 |
35.00 | 33.65 | 34.00 | 11,982 |
| 15 Aug 19 |
34.00000 +0.00 |
35.00 | 33.65 | 34.50 | 35,086 |
| 14 Aug 19 |
34.00000 +0.20 |
35.00 | 33.35 | 33.80 | 38,160 |
| 13 Aug 19 |
33.80000 -1.00 |
35.00 | 33.35 | 34.80 | 126,564 |
| 12 Aug 19 |
34.80000 -1.20 |
35.70 | 34.03 | 35.70 | 61,325 |
| 09 Aug 19 |
36.00000 -2.28 |
38.00 | 35.02 | 38.00 | 62,228 |
| 08 Aug 19 |
38.28500 -0.07 |
38.28 | 38.28 | 38.28 | 4,574 |
| 07 Aug 19 |
38.35500 -0.15 |
38.35 | 38.30 | 38.35 | 19,152 |
| 06 Aug 19 |
38.50000 -0.50 |
39.00 | 38.01 | 38.50 | 64,309 |
| 05 Aug 19 |
39.00000 +0.00 |
39.00 | 38.00 | 39.00 | 38,356 |
| 02 Aug 19 |
39.00000 +0.00 |
39.00 | 38.55 | 38.55 | 49,472 |
| 01 Aug 19 |
39.00000 +0.50 |
39.00 | 39.00 | 39.00 | 3,779 |
| 31 Jul 19 |
38.50000 -0.50 |
40.00 | 38.38 | 39.00 | 39,496 |
| 30 Jul 19 |
39.00100 +0.00 |
41.00 | 39.00 | 39.00 | 49,073 |
| 29 Jul 19 |
39.00000 +1.50 |
40.00 | 37.95 | 37.95 | 105,496 |
| 26 Jul 19 |
37.50000 +0.00 |
38.67 | 36.50 | 37.50 | 54,753 |
| 25 Jul 19 |
37.50000 +0.00 |
38.40 | 36.50 | 37.50 | 38,495 |
| 24 Jul 19 |
37.50000 -1.50 |
38.75 | 36.00 | 38.50 | 140,783 |
| 23 Jul 19 |
39.00000 +7.00 |
43.00 | 33.50 | 33.50 | 476,442 |
| 22 Jul 19 |
32.00000 +0.00 |
32.90 | 32.00 | 32.00 | 26,426 |
| 19 Jul 19 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 5,000 |
| 18 Jul 19 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 9,503 |
| 16 Jul 19 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 56,570 |
| 15 Jul 19 |
32.00000 +0.20 |
32.50 | 31.27 | 31.80 | 8,500 |
| 12 Jul 19 |
31.80000 +0.80 |
32.00 | 31.16 | 31.16 | 15,934 |
| 11 Jul 19 |
31.00000 +1.00 |
32.00 | 30.20 | 30.50 | 92,109 |
| 10 Jul 19 |
30.00000 +3.00 |
30.00 | 27.35 | 27.35 | 199,253 |
| 09 Jul 19 |
27.00000 -2.01 |
28.00 | 26.15 | 28.00 | 181,562 |
| 08 Jul 19 |
29.01000 +0.00 |
29.01 | 29.00 | 29.01 | 7,212 |
| 05 Jul 19 |
29.01000 -0.49 |
29.01 | 29.01 | 29.01 | 186,918 |
| 04 Jul 19 |
29.50000 +0.49 |
29.75 | 29.01 | 29.50 | 6,560 |
| 03 Jul 19 |
29.01000 +0.00 |
29.01 | 29.01 | 29.01 | 75 |
| 02 Jul 19 |
29.01000 -0.49 |
29.01 | 29.01 | 29.01 | 36 |
| 01 Jul 19 |
29.50000 +0.00 |
29.75 | 29.01 | 29.50 | 6,660 |
| 28 Jun 19 |
29.50000 -1.50 |
30.00 | 29.01 | 30.00 | 20,275 |
| 27 Jun 19 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 2,500 |
| 26 Jun 19 |
31.00000 -0.30 |
31.00 | 31.00 | 31.00 | 2,500 |
| 25 Jun 19 |
31.30000 -0.60 |
31.66 | 31.00 | 31.66 | 30,101 |
| 24 Jun 19 |
31.90000 +0.10 |
31.90 | 31.90 | 31.90 | 2,000 |
| 21 Jun 19 |
31.80000 +0.30 |
31.98 | 31.66 | 31.66 | 57,582 |
| 20 Jun 19 |
31.50000 +0.50 |
31.98 | 31.00 | 31.50 | 16,526 |
| 19 Jun 19 |
31.00000 +1.00 |
31.00 | 29.33 | 29.50 | 49,899 |
| 18 Jun 19 |
30.00000 -1.00 |
30.15 | 29.33 | 30.15 | 17,100 |
| 17 Jun 19 |
31.00000 -4.00 |
34.00 | 31.00 | 34.00 | 89,912 |
| 14 Jun 19 |
35.00000 -0.30 |
35.92 | 34.10 | 35.30 | 85,485 |
| 13 Jun 19 |
35.30000 +0.00 |
36.57 | 34.00 | 35.30 | 53,174 |
| 12 Jun 19 |
35.30000 +3.10 |
36.00 | 32.90 | 32.90 | 313,829 |
| 11 Jun 19 |
32.20000 +0.20 |
33.00 | 31.04 | 32.00 | 16,132 |
| 10 Jun 19 |
32.00000 +1.55 |
32.00 | 30.40 | 30.70 | 74,010 |
| 07 Jun 19 |
30.45000 -0.05 |
30.45 | 30.45 | 30.45 | 8,000 |
| 06 Jun 19 |
30.50000 +0.88 |
31.00 | 29.60 | 29.60 | 118,897 |
| 05 Jun 19 |
29.62500 -0.13 |
29.70 | 29.63 | 29.63 | 15,470 |
| 04 Jun 19 |
29.75000 +0.00 |
29.75 | 29.75 | 29.75 | 1,643 |
| 03 Jun 19 |
29.75000 +0.75 |
29.75 | 29.75 | 29.75 | 3,361 |
| 31 May 19 |
29.00000 +2.60 |
30.00 | 26.75 | 26.75 | 257,365 |
| 30 May 19 |
26.40000 +0.00 |
26.40 | 26.40 | 26.40 | 11,322 |
| 29 May 19 |
26.40000 +0.40 |
26.40 | 26.40 | 26.40 | 18,000 |
| 28 May 19 |
26.00000 +0.85 |
26.40 | 25.66 | 26.00 | 101,926 |
| 24 May 19 |
25.15000 -1.77 |
25.15 | 25.15 | 25.15 | 14,294 |
| 23 May 19 |
26.92000 -0.93 |
27.84 | 26.92 | 27.50 | 213,504 |
| 22 May 19 |
27.85000 +0.35 |
27.86 | 27.85 | 27.86 | 15,655 |
| 21 May 19 |
27.50000 +0.00 |
27.90 | 27.11 | 27.50 | 46,857 |
| 20 May 19 |
27.50000 +0.00 |
27.90 | 27.20 | 27.50 | 6,435 |
| 17 May 19 |
27.50000 +0.40 |
27.90 | 27.20 | 27.50 | 14,419 |
| 16 May 19 |
27.10000 -0.80 |
27.10 | 27.10 | 27.10 | 300 |
| 15 May 19 |
27.90000 -0.10 |
27.90 | 27.90 | 27.90 | 200 |
| 14 May 19 |
28.00000 +0.78 |
28.00 | 28.00 | 28.00 | 45,000 |
| 13 May 19 |
27.22000 -0.78 |
27.22 | 27.22 | 27.22 | 6,500 |
| 10 May 19 |
28.00000 +0.80 |
28.00 | 28.00 | 28.00 | 20,000 |
| 09 May 19 |
27.20000 -1.00 |
27.20 | 27.20 | 27.20 | 3,851 |
| 07 May 19 |
28.20000 +0.20 |
28.20 | 28.20 | 28.20 | 7,000 |
| 03 May 19 |
28.00000 +0.00 |
28.20 | 28.00 | 28.00 | 20,814 |
| 02 May 19 |
28.00000 -0.50 |
28.30 | 28.00 | 28.30 | 9,000 |
| 01 May 19 |
28.50000 +1.50 |
28.50 | 27.90 | 27.90 | 97,222 |
| 30 Apr 19 |
27.00000 +0.50 |
27.00 | 26.80 | 26.80 | 5,600 |
| 29 Apr 19 |
26.50000 -0.50 |
27.00 | 26.50 | 26.50 | 22,000 |
| 26 Apr 19 |
26.99900 +0.55 |
27.00 | 27.00 | 27.00 | 6,000 |
| 25 Apr 19 |
26.45000 -0.05 |
26.45 | 26.08 | 26.45 | 28,672 |
| 24 Apr 19 |
26.50000 +0.50 |
27.25 | 26.00 | 27.00 | 56,126 |
| 23 Apr 19 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 27,476 |
| 16 Apr 19 |
26.00000 -0.50 |
26.90 | 22.80 | 26.50 | 43,945 |
| 15 Apr 19 |
26.50000 -0.95 |
27.38 | 25.50 | 26.50 | 9,269 |
| 12 Apr 19 |
27.45000 +0.45 |
27.45 | 27.45 | 27.45 | 3,319 |
| 11 Apr 19 |
27.00000 +2.00 |
27.50 | 26.98 | 26.98 | 99,798 |
| 10 Apr 19 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 500 |
| 09 Apr 19 |
25.00100 +0.00 |
25.00 | 25.00 | 25.00 | 100 |
| 08 Apr 19 |
25.00100 +0.00 |
25.00 | 25.00 | 25.00 | 1,107 |
| 05 Apr 19 |
25.00000 -1.50 |
25.00 | 25.00 | 25.00 | 500 |
| 04 Apr 19 |
26.50000 -1.00 |
27.00 | 25.00 | 26.50 | 8,700 |
| 02 Apr 19 |
27.50000 +1.50 |
27.90 | 26.00 | 27.50 | 4,207 |
| 01 Apr 19 |
26.00100 -0.99 |
26.00 | 26.00 | 26.00 | 1,200 |
| 29 Mar 19 |
26.99000 -0.05 |
26.99 | 26.00 | 26.99 | 9,926 |
| 28 Mar 19 |
27.03950 +0.00 |
27.04 | 26.99 | 27.04 | 300 |
| 27 Mar 19 |
27.03950 -0.86 |
27.04 | 26.99 | 27.04 | 4,400 |
| 26 Mar 19 |
27.90000 +0.00 |
27.90 | 27.90 | 27.90 | 4,000 |
| 25 Mar 19 |
27.90000 +0.00 |
27.90 | 27.90 | 27.90 | 165 |
| 22 Mar 19 |
27.90000 +0.40 |
28.00 | 27.90 | 27.90 | 6,994 |
| 20 Mar 19 |
27.50000 -1.13 |
28.19 | 26.99 | 28.19 | 15,031 |
| 19 Mar 19 |
28.62500 +0.13 |
28.63 | 28.63 | 28.63 | 307 |
| 18 Mar 19 |
28.50000 +0.60 |
28.73 | 27.20 | 28.00 | 169,612 |
| 14 Mar 19 |
27.90000 +0.00 |
27.90 | 27.90 | 27.90 | 6,747 |
| 13 Mar 19 |
27.90000 +1.65 |
27.90 | 27.90 | 27.90 | 4,000 |
| 12 Mar 19 |
26.25000 -1.25 |
26.25 | 26.25 | 26.25 | 103,865 |
| 11 Mar 19 |
27.50000 -0.40 |
27.95 | 26.00 | 27.50 | 6,056 |
| 08 Mar 19 |
27.90000 +1.90 |
27.90 | 27.90 | 27.90 | 61 |
| 07 Mar 19 |
26.00100 -1.50 |
26.00 | 26.00 | 26.00 | 6,115 |
| 06 Mar 19 |
27.50000 -2.40 |
29.77 | 26.00 | 29.50 | 77,833 |
| 05 Mar 19 |
29.90000 +0.90 |
31.50 | 29.90 | 31.50 | 158,737 |
| 04 Mar 19 |
29.00100 -2.00 |
29.00 | 29.00 | 29.00 | 3,094 |
| 01 Mar 19 |
31.00000 +1.00 |
32.37 | 30.20 | 31.00 | 46,105 |
| 28 Feb 19 |
30.00000 +0.50 |
30.13 | 29.00 | 29.50 | 13,279 |
| 27 Feb 19 |
29.50000 -0.39 |
29.60 | 29.00 | 29.60 | 20,968 |
| 26 Feb 19 |
29.89000 -0.11 |
29.89 | 28.50 | 29.89 | 22,500 |
| 25 Feb 19 |
30.00100 +0.00 |
30.00 | 30.00 | 30.00 | 100 |
| 22 Feb 19 |
30.00100 +0.00 |
30.00 | 30.00 | 30.00 | 1,000 |
| 20 Feb 19 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 502 |
| 19 Feb 19 |
30.00000 -0.40 |
30.00 | 30.00 | 30.00 | 960 |
| 18 Feb 19 |
30.40000 -0.60 |
30.40 | 28.50 | 30.40 | 20,850 |
| 15 Feb 19 |
31.00000 -0.38 |
31.00 | 31.00 | 31.00 | 12,177 |
| 14 Feb 19 |
31.37500 +0.27 |
31.38 | 31.00 | 31.38 | 20,071 |
| 13 Feb 19 |
31.10000 +0.10 |
31.10 | 31.00 | 31.10 | 8,715 |
| 12 Feb 19 |
31.00000 -0.50 |
31.00 | 30.00 | 31.00 | 23,000 |
| 11 Feb 19 |
31.50000 +0.10 |
31.75 | 31.00 | 31.50 | 7,370 |
| 08 Feb 19 |
31.39990 -0.10 |
31.40 | 31.40 | 31.40 | 15,000 |
| 07 Feb 19 |
31.50000 -3.50 |
32.00 | 30.50 | 32.00 | 30,918 |
| 06 Feb 19 |
35.00000 +1.50 |
35.00 | 32.00 | 33.50 | 5,216 |
| 05 Feb 19 |
33.50000 +0.50 |
34.00 | 32.00 | 33.00 | 12,611 |
| 04 Feb 19 |
33.00000 +3.00 |
37.40 | 32.00 | 32.00 | 152,788 |
| 01 Feb 19 |
30.00000 +1.31 |
33.00 | 29.42 | 29.42 | 41,358 |
| 31 Jan 19 |
28.69000 +1.79 |
30.00 | 28.69 | 28.69 | 23,811 |
| 30 Jan 19 |
26.90000 -1.10 |
26.90 | 26.84 | 26.90 | 10,200 |
| 29 Jan 19 |
28.00000 +4.00 |
28.80 | 26.40 | 26.40 | 65,363 |
| 28 Jan 19 |
24.00100 -0.90 |
24.00 | 23.15 | 24.00 | 4,842 |
| 25 Jan 19 |
24.90000 -0.10 |
24.90 | 23.20 | 24.00 | 120,050 |
| 24 Jan 19 |
25.00000 +1.46 |
25.00 | 25.00 | 25.00 | 102,400 |
| 23 Jan 19 |
23.54000 -0.46 |
23.54 | 23.00 | 23.54 | 13,400 |
| 22 Jan 19 |
24.00000 +1.72 |
25.50 | 23.14 | 23.14 | 162,054 |
| 21 Jan 19 |
22.28010 -1.72 |
22.28 | 22.25 | 22.28 | 8,100 |
| 18 Jan 19 |
24.00000 +0.00 |
24.75 | 22.75 | 24.00 | 113,255 |
| 17 Jan 19 |
24.00000 -0.14 |
24.00 | 24.00 | 24.00 | 32,577 |
| 16 Jan 19 |
24.14010 +0.00 |
24.14 | 24.14 | 24.14 | 400 |
| 15 Jan 19 |
24.14010 -0.08 |
24.14 | 24.14 | 24.14 | 400 |
| 14 Jan 19 |
24.22010 -0.53 |
24.22 | 24.22 | 24.22 | 2,133 |
| 10 Jan 19 |
24.75000 +1.69 |
24.75 | 24.22 | 24.75 | 2,200 |
| 09 Jan 19 |
23.06010 -1.94 |
23.06 | 23.06 | 23.06 | 28,300 |
| 08 Jan 19 |
25.00000 +0.00 |
25.75 | 24.31 | 25.00 | 21,041 |
| 03 Jan 19 |
25.00000 +0.50 |
25.00 | 24.31 | 24.50 | 1,080 |
| 02 Jan 19 |
24.50000 +0.90 |
25.00 | 24.21 | 24.21 | 35,978 |
| 31 Dec 18 |
23.59990 +0.22 |
24.75 | 23.60 | 23.60 | 6,500 |
| 28 Dec 18 |
23.37500 +1.17 |
23.60 | 23.38 | 23.38 | 8,500 |
| 27 Dec 18 |
22.20010 -0.80 |
22.20 | 22.20 | 22.20 | 3,086 |
| 21 Dec 18 |
23.00000 +0.00 |
25.00 | 23.00 | 23.00 | 21,200 |
| 20 Dec 18 |
23.00000 +1.00 |
23.00 | 23.00 | 23.00 | 4,500 |
| 17 Dec 18 |
22.00000 +0.88 |
22.00 | 21.50 | 21.50 | 96,830 |
| 12 Dec 18 |
21.12500 -0.38 |
21.13 | 21.13 | 21.13 | 8,463 |
| 11 Dec 18 |
21.50000 +1.25 |
25.00 | 18.78 | 20.50 | 99,874 |
| 10 Dec 18 |
20.25000 -1.85 |
20.25 | 20.25 | 20.25 | 1,001 |
| 07 Dec 18 |
22.09990 +0.60 |
22.10 | 22.10 | 22.10 | 9,026 |
| 06 Dec 18 |
21.50000 -1.50 |
23.80 | 20.00 | 23.00 | 44,183 |
| 05 Dec 18 |
23.00000 -1.50 |
24.50 | 21.25 | 24.50 | 27,897 |
| 04 Dec 18 |
24.50000 +0.43 |
28.00 | 23.50 | 25.50 | 94,085 |
| 03 Dec 18 |
24.06990 +0.57 |
24.07 | 24.07 | 24.07 | 3,800 |
| 30 Nov 18 |
23.50000 +1.40 |
23.95 | 22.10 | 23.50 | 5,168 |
| 28 Nov 18 |
22.10010 -1.40 |
22.10 | 22.10 | 22.10 | 3,400 |
| 27 Nov 18 |
23.50000 +0.00 |
24.70 | 22.10 | 23.50 | 7,732 |
| 26 Nov 18 |
23.50000 -3.00 |
24.10 | 22.50 | 24.10 | 33,800 |
| 23 Nov 18 |
26.50000 +2.50 |
26.50 | 26.50 | 26.50 | 6,584 |
| 22 Nov 18 |
24.00010 +0.00 |
24.00 | 24.00 | 24.00 | 100 |
| 21 Nov 18 |
24.00010 -1.17 |
24.00 | 24.00 | 24.00 | 300 |
| 19 Nov 18 |
25.16750 +0.67 |
25.17 | 25.00 | 25.00 | 15,000 |
| 16 Nov 18 |
24.50000 +0.00 |
25.00 | 23.00 | 24.50 | 176 |
| 14 Nov 18 |
24.50000 -1.50 |
25.17 | 23.00 | 25.17 | 26,181 |
| 13 Nov 18 |
25.99990 +0.00 |
26.00 | 25.00 | 26.00 | 11,000 |
| 12 Nov 18 |
26.00100 +0.00 |
26.00 | 26.00 | 26.00 | 1,100 |
| 09 Nov 18 |
26.00100 +0.00 |
26.00 | 26.00 | 26.00 | 1,021 |
| 07 Nov 18 |
26.00100 +0.00 |
26.00 | 26.00 | 26.00 | 200 |
| 06 Nov 18 |
26.00100 -2.00 |
26.00 | 26.00 | 26.00 | 1,000 |
| 05 Nov 18 |
28.00000 -1.00 |
28.00 | 26.00 | 28.00 | 10,280 |
| 02 Nov 18 |
29.00000 +0.00 |
29.00 | 28.00 | 29.00 | 111 |
| 31 Oct 18 |
29.00000 +1.00 |
29.00 | 29.00 | 29.00 | 2,041 |
| 26 Oct 18 |
28.00100 -1.00 |
28.00 | 28.00 | 28.00 | 100 |
| 25 Oct 18 |
29.00000 +1.00 |
29.00 | 29.00 | 29.00 | 2,000 |
| 24 Oct 18 |
28.00000 -2.50 |
28.00 | 28.00 | 28.00 | 10,000 |
| 18 Oct 18 |
30.50000 +0.00 |
31.50 | 29.10 | 30.50 | 900 |
| 17 Oct 18 |
30.50000 -0.62 |
31.50 | 29.10 | 30.50 | 700 |
| 16 Oct 18 |
31.12100 +0.62 |
31.14 | 31.12 | 31.12 | 1,787 |
| 15 Oct 18 |
30.50000 +2.25 |
31.55 | 29.00 | 30.50 | 26,296 |
| 12 Oct 18 |
28.25000 +2.25 |
29.00 | 26.00 | 27.50 | 8,203 |
| 11 Oct 18 |
26.00100 -2.75 |
26.00 | 26.00 | 26.00 | 3,000 |
| 10 Oct 18 |
28.75000 +1.00 |
28.75 | 28.75 | 28.75 | 2,500 |
| 09 Oct 18 |
27.75000 +2.65 |
28.00 | 25.40 | 25.40 | 45,681 |
| 08 Oct 18 |
25.09990 +0.10 |
25.10 | 25.00 | 25.10 | 28,700 |
| 05 Oct 18 |
25.00000 -0.60 |
25.00 | 25.00 | 25.00 | 3,501 |
| 04 Oct 18 |
25.59990 -0.90 |
25.60 | 23.00 | 25.60 | 18,676 |
| 03 Oct 18 |
26.49990 +0.70 |
26.50 | 25.00 | 25.50 | 7,831 |
| 02 Oct 18 |
25.79990 -0.20 |
27.00 | 25.80 | 27.00 | 9,092 |
| 01 Oct 18 |
26.00000 -1.00 |
26.00 | 26.00 | 26.00 | 6,200 |
| 28 Sep 18 |
27.00000 -0.25 |
27.00 | 25.00 | 27.00 | 25,000 |
| 27 Sep 18 |
27.25000 -0.25 |
27.25 | 27.00 | 27.25 | 11,800 |
| 26 Sep 18 |
27.50000 -1.50 |
29.00 | 26.00 | 29.00 | 43,522 |
| 25 Sep 18 |
29.00100 +0.00 |
29.00 | 29.00 | 29.00 | 63,100 |
| 24 Sep 18 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 3,058 |
| 21 Sep 18 |
29.50000 +0.00 |
29.95 | 29.20 | 29.50 | 7,927 |
| 20 Sep 18 |
29.50000 +0.00 |
29.90 | 29.13 | 29.50 | 9,463 |
| 19 Sep 18 |
29.50000 -0.50 |
30.00 | 29.20 | 29.50 | 8,911 |
| 18 Sep 18 |
29.99990 +0.50 |
30.00 | 30.00 | 30.00 | 6,450 |
| 17 Sep 18 |
29.50000 -0.50 |
33.00 | 29.13 | 30.00 | 55,166 |
| 14 Sep 18 |
30.00000 +0.00 |
30.90 | 29.40 | 30.00 | 21,395 |
| 13 Sep 18 |
30.00000 -0.73 |
30.73 | 29.00 | 30.00 | 16,429 |
| 12 Sep 18 |
30.73000 +0.48 |
30.75 | 30.73 | 30.73 | 5,000 |
| 11 Sep 18 |
30.25500 +2.75 |
43.00 | 30.25 | 36.50 | 423,151 |
| 10 Sep 18 |
27.50010 +0.00 |
27.99 | 27.50 | 27.50 | 44 |
| 07 Sep 18 |
27.50000 +0.50 |
27.99 | 26.75 | 27.00 | 1,342 |
| 06 Sep 18 |
27.00000 +0.00 |
28.00 | 26.70 | 27.00 | 1,330 |
| 05 Sep 18 |
27.00000 +1.00 |
28.00 | 26.70 | 28.00 | 5,582 |
| 04 Sep 18 |
26.00000 +0.00 |
27.00 | 25.75 | 26.00 | 23,230 |
| 03 Sep 18 |
26.00000 +0.00 |
26.70 | 25.50 | 26.00 | 23,733 |
| 31 Aug 18 |
26.00000 -3.90 |
29.90 | 21.00 | 29.90 | 148,617 |
| 30 Aug 18 |
29.89990 +0.89 |
29.90 | 29.01 | 29.90 | 4,010 |
| 29 Aug 18 |
29.01000 -1.99 |
29.01 | 29.00 | 29.01 | 108 |
| 23 Aug 18 |
31.00000 -1.00 |
31.01 | 31.00 | 31.01 | 1,429 |
| 22 Aug 18 |
32.00000 -2.00 |
34.00 | 31.00 | 34.00 | 20,006 |
| 21 Aug 18 |
34.00000 +2.80 |
37.25 | 33.01 | 35.00 | 32,289 |
| 15 Aug 18 |
31.19990 +0.00 |
31.20 | 30.00 | 31.20 | 4,538 |
| 14 Aug 18 |
31.19990 -1.40 |
31.20 | 31.20 | 31.20 | 1,000 |
| 13 Aug 18 |
32.59990 +2.59 |
32.60 | 32.50 | 32.60 | 3,343 |
| 10 Aug 18 |
30.01000 -2.19 |
30.01 | 30.01 | 30.01 | 10 |
| 09 Aug 18 |
32.20000 +0.20 |
32.20 | 30.01 | 32.00 | 7,115 |
| 08 Aug 18 |
32.00000 +1.97 |
32.20 | 30.00 | 32.00 | 1,374 |
| 02 Aug 18 |
30.02950 -1.97 |
30.03 | 30.00 | 30.03 | 1,066 |
| 01 Aug 18 |
32.00000 -1.00 |
32.20 | 30.01 | 32.00 | 745 |
| 31 Jul 18 |
33.00000 +3.35 |
38.98 | 30.00 | 30.00 | 105,442 |
| 30 Jul 18 |
29.64990 +2.65 |
29.65 | 28.00 | 29.50 | 5,074 |
| 26 Jul 18 |
27.00000 -2.50 |
27.00 | 27.00 | 27.00 | 16 |
| 25 Jul 18 |
29.50000 +0.50 |
29.65 | 27.00 | 29.50 | 2,114 |
| 24 Jul 18 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 5,030 |
| 23 Jul 18 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 3,008 |
| 20 Jul 18 |
29.00010 -0.02 |
29.00 | 29.00 | 29.00 | 524 |
| 19 Jul 18 |
29.02500 +0.01 |
29.02 | 29.00 | 29.02 | 3,171 |
| 13 Jul 18 |
29.01000 -1.49 |
29.01 | 29.01 | 29.01 | 3,517 |
| 12 Jul 18 |
30.50000 +1.40 |
31.25 | 29.01 | 30.50 | 14,071 |
| 11 Jul 18 |
29.10010 +0.60 |
29.10 | 29.00 | 29.00 | 37,828 |
| 10 Jul 18 |
28.50000 -4.50 |
30.00 | 27.00 | 30.00 | 46,953 |
| 09 Jul 18 |
33.00000 -0.03 |
33.00 | 33.00 | 33.00 | 2,150 |
| 06 Jul 18 |
33.02500 +0.03 |
33.03 | 33.03 | 33.03 | 3 |
| 05 Jul 18 |
33.00000 -0.03 |
33.00 | 33.00 | 33.00 | 3,000 |
| 04 Jul 18 |
33.02500 -0.97 |
33.03 | 33.03 | 33.03 | 1,006 |
| 03 Jul 18 |
34.00000 +0.97 |
35.00 | 33.03 | 34.00 | 74,994 |
| 02 Jul 18 |
33.02500 +0.02 |
33.03 | 33.03 | 33.03 | 271 |
| 29 Jun 18 |
33.01000 +0.00 |
33.01 | 33.01 | 33.01 | 124 |
| 28 Jun 18 |
33.01000 +0.00 |
33.01 | 33.01 | 33.01 | 1,827 |
| 27 Jun 18 |
33.01000 -1.24 |
33.01 | 33.01 | 33.01 | 190 |
| 26 Jun 18 |
34.25000 +1.48 |
34.25 | 34.25 | 34.25 | 2,000 |
| 22 Jun 18 |
32.76710 +0.27 |
32.77 | 32.77 | 32.77 | 5,000 |
| 21 Jun 18 |
32.50000 -2.00 |
32.50 | 32.50 | 32.50 | 5,000 |
| 20 Jun 18 |
34.50000 +0.49 |
35.10 | 33.25 | 34.80 | 7,485 |
| 19 Jun 18 |
34.01000 -0.79 |
34.01 | 34.01 | 34.01 | 1,463 |
| 18 Jun 18 |
34.80000 -0.20 |
35.59 | 33.25 | 34.30 | 2,612 |
| 15 Jun 18 |
35.00000 +1.00 |
35.60 | 35.00 | 35.00 | 6,356 |
| 14 Jun 18 |
34.00000 +2.00 |
34.00 | 33.10 | 33.10 | 2,200 |
| 13 Jun 18 |
32.00000 +2.00 |
32.00 | 31.01 | 31.50 | 66,069 |
| 12 Jun 18 |
30.00000 -3.50 |
30.00 | 30.00 | 30.00 | 16,646 |
| 11 Jun 18 |
33.50000 +0.50 |
33.50 | 33.00 | 33.50 | 19 |
| 08 Jun 18 |
33.00000 -0.50 |
33.00 | 33.00 | 33.00 | 186 |
| 07 Jun 18 |
33.50000 +0.50 |
33.50 | 33.00 | 33.50 | 1,542 |
| 06 Jun 18 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 18 |
| 05 Jun 18 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 3,000 |
| 04 Jun 18 |
35.00000 -0.70 |
35.50 | 32.50 | 35.50 | 12,247 |
| 01 Jun 18 |
35.70000 +1.45 |
35.70 | 34.01 | 35.70 | 15,005 |
| 31 May 18 |
34.25000 -1.75 |
34.25 | 34.00 | 34.25 | 10,264 |
| 30 May 18 |
36.00000 +5.55 |
38.00 | 30.21 | 31.50 | 83,553 |
| 29 May 18 |
30.45000 -1.05 |
30.45 | 30.45 | 30.45 | 62,868 |
| 24 May 18 |
31.50000 +0.00 |
32.99 | 30.01 | 31.50 | 6,632 |
| 23 May 18 |
31.50000 -0.50 |
32.90 | 30.01 | 31.50 | 113,061 |
| 22 May 18 |
32.00000 +2.00 |
32.00 | 32.00 | 32.00 | 2,343 |
| 21 May 18 |
30.00000 -1.50 |
30.00 | 30.00 | 30.00 | 189 |
| 15 May 18 |
31.50000 +1.17 |
31.75 | 30.33 | 31.50 | 10,166 |
| 14 May 18 |
30.33000 -1.17 |
30.33 | 30.33 | 30.33 | 509 |
| 11 May 18 |
31.50000 +0.00 |
31.80 | 30.00 | 31.50 | 5,062 |
| 10 May 18 |
31.50000 +1.25 |
32.25 | 30.00 | 31.50 | 3,535 |
| 08 May 18 |
30.25000 -0.75 |
30.25 | 30.25 | 30.25 | 5,801 |
| 04 May 18 |
31.00000 +0.00 |
31.70 | 30.25 | 31.00 | 34,233 |
| 03 May 18 |
31.00000 -1.00 |
32.50 | 30.25 | 32.00 | 72,586 |
| 02 May 18 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 252 |
| 01 May 18 |
32.00000 -2.00 |
32.00 | 32.00 | 32.00 | 3 |
| 30 Apr 18 |
34.00000 +1.00 |
34.00 | 34.00 | 34.00 | 1,158 |
| 27 Apr 18 |
33.00000 -0.60 |
33.00 | 33.00 | 33.00 | 5,800 |
| 23 Apr 18 |
33.60000 +0.00 |
33.60 | 31.25 | 33.60 | 16,505 |
| 19 Apr 18 |
33.60000 +0.00 |
33.60 | 33.60 | 33.60 | 20 |
| 18 Apr 18 |
33.60000 +0.00 |
33.60 | 33.60 | 33.60 | 69 |
| 17 Apr 18 |
33.60000 +0.10 |
33.60 | 33.60 | 33.60 | 200 |
| 16 Apr 18 |
33.50000 -3.75 |
33.50 | 33.50 | 33.50 | 14 |
| 13 Apr 18 |
37.25000 +4.24 |
37.25 | 37.25 | 37.25 | 2,697 |
| 12 Apr 18 |
33.01000 -2.44 |
33.01 | 33.01 | 33.01 | 21 |
| 11 Apr 18 |
35.45000 +2.38 |
35.45 | 33.01 | 35.45 | 14,578 |
| 09 Apr 18 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 19 |
| 05 Apr 18 |
33.07500 -1.92 |
33.08 | 33.00 | 33.08 | 807 |
| 04 Apr 18 |
35.00000 +0.59 |
35.00 | 35.00 | 35.00 | 5,500 |
| 03 Apr 18 |
34.40520 -0.59 |
34.41 | 31.50 | 34.41 | 15,632 |
| 28 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 100 |
| 27 Mar 18 |
35.00000 -2.00 |
35.00 | 35.00 | 35.00 | 128 |
| 26 Mar 18 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 1,871 |
| 23 Mar 18 |
37.00000 +2.00 |
37.00 | 37.00 | 37.00 | 6,080 |
| 19 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 1,560 |
| 13 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 3,450 |
| 12 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 93 |
| 09 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 47 |
| 07 Mar 18 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 1 |
| 06 Mar 18 |
35.00000 -4.00 |
35.00 | 35.00 | 35.00 | 4 |
| 05 Mar 18 |
39.00000 +4.99 |
39.00 | 39.00 | 39.00 | 5,000 |
| 02 Mar 18 |
34.01000 -2.99 |
34.01 | 34.01 | 34.01 | 180 |
| 26 Feb 18 |
37.00000 -0.01 |
37.00 | 37.00 | 37.00 | 1,209 |
| 21 Feb 18 |
37.01000 +0.00 |
37.01 | 37.01 | 37.01 | 63 |
| 20 Feb 18 |
37.01000 -0.99 |
37.01 | 37.01 | 37.01 | 118 |
| 19 Feb 18 |
38.00000 +1.00 |
39.10 | 35.00 | 38.50 | 18,049 |
| 15 Feb 18 |
37.00000 -0.40 |
37.00 | 37.00 | 37.00 | 1,011 |
| 13 Feb 18 |
37.40000 -1.10 |
37.40 | 37.00 | 37.40 | 16,091 |
| 12 Feb 18 |
38.50000 +1.49 |
39.25 | 37.00 | 38.50 | 8,489 |
| 09 Feb 18 |
37.01000 -1.49 |
37.01 | 37.00 | 37.01 | 748 |
| 08 Feb 18 |
38.50000 +0.00 |
39.25 | 37.01 | 38.50 | 936 |
| 07 Feb 18 |
38.50000 +1.95 |
39.25 | 37.01 | 37.50 | 13,610 |
| 06 Feb 18 |
36.55000 -0.95 |
36.55 | 36.55 | 36.55 | 388 |
| 05 Feb 18 |
37.50000 +1.50 |
39.45 | 36.05 | 37.50 | 3,914 |
| 02 Feb 18 |
36.00000 -1.50 |
36.00 | 36.00 | 36.00 | 812 |
| 31 Jan 18 |
37.50000 -1.00 |
39.00 | 36.00 | 38.50 | 13,007 |
| 30 Jan 18 |
38.50000 +6.50 |
39.99 | 35.25 | 35.25 | 43,442 |
| 29 Jan 18 |
32.00000 -0.84 |
32.00 | 32.00 | 32.00 | 30 |
| 26 Jan 18 |
32.84000 -1.61 |
32.84 | 32.84 | 32.84 | 22 |
| 25 Jan 18 |
34.45000 +0.00 |
34.50 | 34.45 | 34.50 | 8,384 |
| 24 Jan 18 |
34.45000 -0.45 |
34.45 | 34.45 | 34.45 | 960 |
| 22 Jan 18 |
34.90000 +2.25 |
34.90 | 33.01 | 34.30 | 622 |
| 19 Jan 18 |
32.65000 -1.35 |
32.65 | 32.65 | 32.65 | 540 |
| 15 Jan 18 |
34.00000 -0.70 |
34.85 | 32.50 | 34.80 | 12,327 |
| 12 Jan 18 |
34.70000 +0.06 |
34.70 | 34.64 | 34.70 | 16,269 |
| 11 Jan 18 |
34.64000 -0.40 |
34.64 | 34.64 | 34.64 | 23 |
| 10 Jan 18 |
35.04000 -1.56 |
35.04 | 35.04 | 35.04 | 7,286 |
| 09 Jan 18 |
36.60000 +1.30 |
36.60 | 36.60 | 36.60 | 500 |
| 08 Jan 18 |
35.30000 +0.00 |
36.60 | 35.04 | 35.30 | 1,019 |
| 05 Jan 18 |
35.30000 -1.30 |
36.00 | 35.04 | 35.30 | 4,033 |
| 04 Jan 18 |
36.60000 +0.47 |
36.60 | 36.60 | 36.60 | 1,635 |
| 02 Jan 18 |
36.12500 -0.38 |
36.50 | 36.13 | 36.50 | 16,352 |
| 29 Dec 17 |
36.50000 +0.50 |
38.00 | 36.13 | 36.13 | 6,137 |
| 28 Dec 17 |
36.00000 +0.45 |
38.00 | 36.00 | 36.00 | 3,870 |
| 27 Dec 17 |
35.55000 +2.55 |
38.00 | 35.55 | 35.55 | 28,717 |
| 22 Dec 17 |
33.00000 +1.50 |
35.00 | 31.80 | 31.80 | 5,268 |
| 21 Dec 17 |
31.50000 +3.50 |
32.90 | 30.00 | 30.00 | 39,054 |
| 20 Dec 17 |
28.00000 +0.50 |
28.00 | 27.20 | 27.50 | 4,041 |
| 19 Dec 17 |
27.50000 +0.00 |
27.70 | 27.38 | 27.50 | 8,000 |
| 18 Dec 17 |
27.50000 +0.20 |
28.00 | 27.00 | 27.50 | 18,336 |
| 15 Dec 17 |
27.30000 +0.00 |
27.30 | 27.01 | 27.30 | 7,516 |
| 14 Dec 17 |
27.30000 -1.20 |
27.30 | 27.30 | 27.30 | 417 |
| 13 Dec 17 |
28.50000 +0.00 |
28.98 | 27.30 | 28.50 | 1,903 |
| 11 Dec 17 |
28.50000 -1.50 |
29.75 | 27.40 | 29.50 | 18,200 |
| 08 Dec 17 |
30.00000 +2.00 |
30.00 | 30.00 | 30.00 | 9,000 |
| 07 Dec 17 |
28.00000 -1.00 |
28.00 | 24.00 | 28.00 | 47,992 |
| 06 Dec 17 |
29.00000 -2.00 |
30.00 | 28.00 | 30.00 | 15,637 |
| 05 Dec 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 3 |
| 04 Dec 17 |
31.00000 -1.50 |
31.00 | 31.00 | 31.00 | 27 |
| 01 Dec 17 |
32.50000 +1.48 |
32.50 | 31.00 | 32.50 | 8,156 |
| 30 Nov 17 |
31.02000 -1.83 |
31.02 | 29.00 | 31.02 | 17,446 |
| 29 Nov 17 |
32.85000 +0.00 |
32.85 | 32.85 | 32.85 | 1,500 |
| 28 Nov 17 |
32.85000 +1.85 |
32.85 | 31.00 | 32.85 | 284 |
| 23 Nov 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 2,000 |
| 21 Nov 17 |
31.00000 -1.50 |
31.00 | 31.00 | 31.00 | 2 |
| 17 Nov 17 |
32.50000 -1.50 |
34.00 | 30.00 | 34.00 | 28,359 |
| 16 Nov 17 |
34.00000 +0.40 |
34.00 | 34.00 | 34.00 | 8,610 |
| 13 Nov 17 |
33.60000 +0.00 |
33.60 | 33.01 | 33.60 | 6,520 |
| 10 Nov 17 |
33.60000 +0.00 |
33.60 | 33.60 | 33.60 | 80 |
| 09 Nov 17 |
33.60000 -0.40 |
33.60 | 33.60 | 33.60 | 6 |
| 08 Nov 17 |
34.00000 +0.00 |
35.00 | 33.45 | 34.00 | 217 |
| 07 Nov 17 |
34.00000 +0.56 |
35.00 | 33.45 | 34.00 | 2,038 |
| 06 Nov 17 |
33.44000 -0.56 |
33.44 | 33.44 | 33.44 | 2,021 |
| 03 Nov 17 |
34.00000 +0.50 |
34.99 | 33.44 | 34.00 | 781 |
| 02 Nov 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 100 |
| 01 Nov 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 46 |
| 31 Oct 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 44 |
| 30 Oct 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 360 |
| 27 Oct 17 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 873 |
| 26 Oct 17 |
33.50000 +0.49 |
33.50 | 33.50 | 33.50 | 38 |
| 25 Oct 17 |
33.01000 -0.74 |
33.01 | 33.01 | 33.01 | 500 |
| 24 Oct 17 |
33.75000 -0.75 |
33.75 | 33.75 | 33.75 | 22 |
| 20 Oct 17 |
34.50000 +0.50 |
36.00 | 33.71 | 35.50 | 15,076 |
| 19 Oct 17 |
34.00000 +1.10 |
34.00 | 34.00 | 34.00 | 20 |
| 18 Oct 17 |
32.90000 +0.00 |
32.90 | 32.90 | 32.90 | 911 |
| 17 Oct 17 |
32.90000 +0.00 |
32.90 | 32.90 | 32.90 | 4,382 |
| 10 Oct 17 |
32.90000 -0.60 |
32.90 | 32.90 | 32.90 | 500 |
| 09 Oct 17 |
33.50000 -1.00 |
34.99 | 32.90 | 33.50 | 146 |
| 06 Oct 17 |
34.50000 +0.30 |
34.81 | 34.50 | 34.50 | 13,000 |
| 05 Oct 17 |
34.20000 +2.05 |
34.20 | 34.20 | 34.20 | 39 |
| 04 Oct 17 |
32.15000 -1.35 |
32.15 | 32.15 | 32.15 | 62 |
| 03 Oct 17 |
33.50000 +0.90 |
34.20 | 32.60 | 33.50 | 200 |
| 02 Oct 17 |
32.60000 +0.00 |
32.60 | 32.60 | 32.60 | 4,266 |
| 29 Sep 17 |
32.60000 -0.40 |
32.60 | 32.60 | 32.60 | 372 |
| 27 Sep 17 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 400 |
| 26 Sep 17 |
34.00000 +1.00 |
35.20 | 33.00 | 34.00 | 777 |
| 25 Sep 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 325 |
| 20 Sep 17 |
33.00000 -1.25 |
34.99 | 31.00 | 33.00 | 8,535 |
| 19 Sep 17 |
34.25000 +2.25 |
34.25 | 34.25 | 34.25 | 1,430 |
| 18 Sep 17 |
32.00000 -3.00 |
32.00 | 32.00 | 32.00 | 2,822 |
| 14 Sep 17 |
35.00000 +2.00 |
35.00 | 35.00 | 35.00 | 4,200 |
| 13 Sep 17 |
33.00000 -0.15 |
33.00 | 33.00 | 33.00 | 1,559 |
| 12 Sep 17 |
33.15000 -0.85 |
33.15 | 33.15 | 33.15 | 103 |
| 11 Sep 17 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 789 |
| 08 Sep 17 |
34.50000 -1.00 |
35.40 | 33.62 | 35.40 | 4,412 |
| 07 Sep 17 |
35.50000 +0.70 |
37.99 | 34.80 | 36.00 | 495 |
| 06 Sep 17 |
34.80000 -1.20 |
34.80 | 34.80 | 34.80 | 8 |
| 05 Sep 17 |
36.00000 +2.95 |
37.00 | 33.20 | 35.00 | 2,687 |
| 04 Sep 17 |
33.05000 -0.03 |
33.05 | 33.05 | 33.05 | 2,573 |
| 01 Sep 17 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 3,274 |
| 30 Aug 17 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 13 |
| 29 Aug 17 |
33.07500 +0.00 |
33.08 | 33.08 | 33.08 | 352 |
| 24 Aug 17 |
33.07500 -0.42 |
33.08 | 33.08 | 33.08 | 153 |
| 23 Aug 17 |
33.50000 +0.00 |
33.99 | 33.08 | 33.50 | 1,279 |
| 22 Aug 17 |
33.50000 +0.44 |
34.00 | 33.06 | 33.50 | 3,226 |
| 21 Aug 17 |
33.06000 -0.44 |
33.06 | 33.06 | 33.06 | 1,240 |
| 17 Aug 17 |
33.50000 +0.00 |
33.99 | 33.05 | 33.50 | 82 |
| 14 Aug 17 |
33.50000 +2.65 |
33.90 | 33.01 | 33.50 | 4,529 |
| 11 Aug 17 |
30.85000 -2.65 |
30.85 | 30.85 | 30.85 | 2,040 |
| 10 Aug 17 |
33.50000 +0.25 |
33.80 | 33.01 | 33.50 | 2,533 |
| 09 Aug 17 |
33.25000 -0.75 |
33.25 | 33.25 | 33.25 | 2,527 |
| 07 Aug 17 |
34.00000 +0.50 |
34.60 | 33.75 | 33.75 | 15,058 |
| 04 Aug 17 |
33.50000 -0.50 |
33.50 | 33.50 | 33.50 | 535 |
| 03 Aug 17 |
34.00000 +3.15 |
34.00 | 34.00 | 34.00 | 5,000 |
| 02 Aug 17 |
30.85000 -3.15 |
30.85 | 30.85 | 30.85 | 25,000 |
| 01 Aug 17 |
34.00000 -2.50 |
36.00 | 33.60 | 36.00 | 14,122 |
| 31 Jul 17 |
36.50000 +0.50 |
38.00 | 35.80 | 37.00 | 10,050 |
| 28 Jul 17 |
36.00000 +4.00 |
36.00 | 33.60 | 33.60 | 36,240 |
| 27 Jul 17 |
32.00000 +0.90 |
33.60 | 31.10 | 32.00 | 353 |
| 26 Jul 17 |
31.10000 -0.90 |
31.10 | 31.10 | 31.10 | 10 |
| 24 Jul 17 |
32.00000 +0.00 |
33.50 | 31.10 | 32.00 | 3,996 |
| 21 Jul 17 |
32.00000 +1.50 |
33.50 | 30.50 | 32.00 | 1,347 |
| 19 Jul 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 44 |
| 18 Jul 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 21 |
| 17 Jul 17 |
30.50000 -1.50 |
30.50 | 30.50 | 30.50 | 181 |
| 14 Jul 17 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 4,327 |
| 13 Jul 17 |
32.00000 +1.50 |
33.60 | 30.50 | 32.00 | 5,041 |
| 12 Jul 17 |
30.50000 -1.50 |
30.50 | 30.50 | 30.50 | 41 |
| 11 Jul 17 |
32.00000 -0.80 |
32.50 | 30.50 | 32.00 | 761 |
| 10 Jul 17 |
32.80000 +2.65 |
32.80 | 32.80 | 32.80 | 7,852 |
| 07 Jul 17 |
30.15000 +0.14 |
30.15 | 30.15 | 30.15 | 670 |
| 06 Jul 17 |
30.01000 -1.99 |
30.01 | 30.01 | 30.01 | 3,000 |
| 05 Jul 17 |
32.00000 +4.60 |
32.50 | 31.00 | 32.50 | 3,300 |
| 04 Jul 17 |
27.40000 -1.60 |
27.40 | 27.40 | 27.40 | 50 |
| 03 Jul 17 |
29.00000 -0.25 |
29.40 | 27.50 | 29.00 | 15,134 |
| 30 Jun 17 |
29.25000 -0.35 |
29.25 | 29.25 | 29.25 | 957 |
| 29 Jun 17 |
29.60000 +0.60 |
32.22 | 29.60 | 29.60 | 27,616 |
| 28 Jun 17 |
29.00000 -0.40 |
29.40 | 27.52 | 29.00 | 2,552 |
| 27 Jun 17 |
29.40000 +0.40 |
31.00 | 29.40 | 29.40 | 6,633 |
| 23 Jun 17 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 2,564 |
| 22 Jun 17 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 60 |
| 19 Jun 17 |
29.50000 +0.50 |
31.99 | 29.00 | 29.50 | 2,375 |
| 15 Jun 17 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 200 |
| 14 Jun 17 |
29.50000 +1.98 |
32.19 | 29.00 | 29.50 | 4,976 |
| 12 Jun 17 |
27.52500 +0.02 |
27.52 | 27.50 | 27.52 | 551 |
| 09 Jun 17 |
27.50000 -1.50 |
27.50 | 27.50 | 27.50 | 119 |
| 07 Jun 17 |
29.00000 -1.30 |
29.00 | 29.00 | 29.00 | 7,731 |
| 06 Jun 17 |
30.30000 -0.20 |
30.30 | 30.30 | 30.30 | 268 |
| 05 Jun 17 |
30.50000 +0.00 |
30.50 | 30.30 | 30.50 | 1,724 |
| 02 Jun 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 2,682 |
| 31 May 17 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 106 |
| 26 May 17 |
30.50000 -1.50 |
30.50 | 30.50 | 30.50 | 161 |
| 23 May 17 |
32.00000 +0.50 |
32.00 | 31.00 | 31.50 | 26,782 |
| 22 May 17 |
31.50000 +1.42 |
32.00 | 30.12 | 32.00 | 13,174 |
| 19 May 17 |
30.08500 +0.00 |
30.08 | 30.00 | 30.08 | 2,520 |
| 18 May 17 |
30.08500 +0.08 |
30.08 | 30.00 | 30.08 | 12,344 |
| 17 May 17 |
30.00000 -0.10 |
30.00 | 30.00 | 30.00 | 1,207 |
| 16 May 17 |
30.10000 +0.00 |
30.10 | 30.00 | 30.10 | 380 |
| 15 May 17 |
30.10000 +0.10 |
30.10 | 30.00 | 30.10 | 189 |
| 12 May 17 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 2,515 |
| 11 May 17 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 11 |
| 09 May 17 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 244 |
| 08 May 17 |
30.00000 -0.12 |
30.00 | 30.00 | 30.00 | 5,515 |
| 05 May 17 |
30.12000 -0.08 |
30.12 | 30.12 | 30.12 | 4,850 |
| 04 May 17 |
30.20000 -0.80 |
30.20 | 30.20 | 30.20 | 5,000 |
| 02 May 17 |
31.00000 +0.00 |
31.70 | 30.20 | 31.00 | 15,037 |
| 28 Apr 17 |
31.00000 +1.00 |
31.00 | 30.07 | 30.07 | 8,426 |
| 26 Apr 17 |
30.00000 -0.07 |
30.07 | 30.00 | 30.00 | 1,178 |
| 25 Apr 17 |
30.06500 -0.14 |
30.07 | 30.07 | 30.07 | 8 |
| 24 Apr 17 |
30.20000 -0.30 |
30.20 | 30.20 | 30.20 | 4,215 |
| 21 Apr 17 |
30.50000 +0.59 |
31.00 | 29.91 | 30.50 | 9,134 |
| 19 Apr 17 |
29.91000 -0.59 |
29.91 | 29.91 | 29.91 | 374 |
| 18 Apr 17 |
30.50000 +0.00 |
31.99 | 29.90 | 30.50 | 793 |
| 13 Apr 17 |
30.50000 +5.00 |
35.00 | 27.00 | 27.00 | 35,445 |
| 11 Apr 17 |
25.50000 +0.50 |
27.00 | 23.83 | 25.00 | 7,180 |
| 07 Apr 17 |
25.00000 +0.11 |
26.00 | 23.83 | 23.83 | 12,853 |
| 06 Apr 17 |
24.89360 +1.39 |
24.99 | 24.89 | 24.89 | 7,700 |
| 05 Apr 17 |
23.50000 -1.50 |
24.99 | 22.20 | 24.00 | 310,085 |
| 04 Apr 17 |
25.00000 +1.00 |
25.75 | 25.00 | 25.00 | 9,000 |
| 03 Apr 17 |
24.00000 -0.13 |
24.50 | 23.00 | 24.50 | 30,000 |
| 31 Mar 17 |
24.12500 -1.88 |
24.13 | 24.01 | 24.13 | 1,582 |
| 30 Mar 17 |
26.00000 +1.75 |
26.00 | 24.01 | 26.00 | 18,901 |
| 29 Mar 17 |
24.25000 -2.75 |
24.25 | 24.25 | 24.25 | 6,399 |
| 28 Mar 17 |
27.00000 +1.00 |
27.00 | 27.00 | 27.00 | 4,685 |
| 27 Mar 17 |
26.00000 -1.45 |
27.45 | 24.01 | 26.50 | 25,396 |
| 24 Mar 17 |
27.45000 +0.95 |
27.45 | 27.45 | 27.45 | 4,000 |
| 23 Mar 17 |
26.50000 -0.50 |
27.00 | 24.00 | 26.00 | 10,059 |
| 22 Mar 17 |
27.00000 +1.00 |
27.00 | 27.00 | 27.00 | 1,000 |
| 21 Mar 17 |
26.00000 -1.00 |
27.00 | 24.00 | 27.00 | 15,672 |
| 20 Mar 17 |
27.00000 -1.50 |
28.00 | 26.00 | 28.00 | 3,974 |
| 17 Mar 17 |
28.50000 +0.00 |
28.50 | 28.00 | 28.50 | 7,494 |
| 16 Mar 17 |
28.50000 +0.00 |
29.00 | 28.00 | 29.00 | 5,186 |
| 15 Mar 17 |
28.50000 -0.01 |
28.50 | 28.50 | 28.50 | 621 |
| 14 Mar 17 |
28.51000 -0.74 |
28.51 | 28.50 | 28.51 | 645 |
| 13 Mar 17 |
29.25000 +0.45 |
29.80 | 28.85 | 29.80 | 16,447 |
| 10 Mar 17 |
28.80000 -0.20 |
28.80 | 28.50 | 28.80 | 945 |
| 09 Mar 17 |
29.00000 -0.25 |
29.00 | 28.50 | 29.00 | 3,355 |
| 08 Mar 17 |
29.25000 +0.25 |
29.55 | 28.50 | 29.25 | 3,375 |
| 07 Mar 17 |
29.00000 -4.00 |
33.00 | 29.00 | 33.00 | 12,426 |
| 06 Mar 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 74 |
| 02 Mar 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 7,264 |
| 01 Mar 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 1,510 |
| 28 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 2,288 |
| 27 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 2,100 |
| 23 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 8 |
| 22 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 4 |
| 21 Feb 17 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 393 |
| 17 Feb 17 |
33.00000 -0.20 |
33.00 | 31.00 | 33.00 | 5,332 |
| 16 Feb 17 |
33.20000 +0.19 |
33.20 | 33.00 | 33.20 | 132 |
| 15 Feb 17 |
33.01000 +0.00 |
33.01 | 33.01 | 33.01 | 208 |
| 14 Feb 17 |
33.01000 -0.19 |
33.01 | 33.01 | 33.01 | 20 |
| 13 Feb 17 |
33.20000 +0.00 |
33.20 | 33.20 | 33.20 | 1,250 |
| 10 Feb 17 |
33.20000 +0.20 |
33.20 | 33.20 | 33.20 | 933 |
| 09 Feb 17 |
33.00000 -2.30 |
33.00 | 32.00 | 33.00 | 10,099 |
| 07 Feb 17 |
35.30000 +0.10 |
35.30 | 35.20 | 35.30 | 2,010 |
| 06 Feb 17 |
35.20000 +0.00 |
35.20 | 35.00 | 35.20 | 1,415 |
| 03 Feb 17 |
35.20000 +0.00 |
35.20 | 35.20 | 35.20 | 2,159 |
| 02 Feb 17 |
35.20000 +0.00 |
35.20 | 35.20 | 35.20 | 111 |
| 01 Feb 17 |
35.20000 +0.00 |
35.20 | 33.64 | 35.20 | 5,106 |
| 26 Jan 17 |
35.20000 -1.10 |
35.20 | 34.00 | 35.20 | 22,770 |
| 25 Jan 17 |
36.30000 -0.20 |
36.30 | 36.30 | 36.30 | 1,060 |
| 24 Jan 17 |
36.50000 +0.00 |
37.65 | 35.75 | 36.50 | 4,653 |
| 23 Jan 17 |
36.50000 +0.00 |
37.70 | 36.20 | 36.50 | 10,137 |
| 20 Jan 17 |
36.50000 +0.30 |
37.99 | 36.20 | 36.50 | 6,801 |
| 19 Jan 17 |
36.20000 -0.44 |
36.20 | 36.20 | 36.20 | 2,598 |
| 18 Jan 17 |
36.64000 +0.04 |
36.64 | 36.64 | 36.64 | 4,517 |
| 17 Jan 17 |
36.60000 +0.10 |
39.00 | 36.60 | 37.50 | 11,841 |
| 16 Jan 17 |
36.50000 +2.00 |
38.00 | 33.90 | 34.50 | 14,150 |
| 13 Jan 17 |
34.50000 +0.00 |
36.00 | 33.90 | 34.50 | 737 |
| 12 Jan 17 |
34.50000 +4.20 |
36.99 | 33.05 | 33.05 | 30,587 |
| 11 Jan 17 |
30.30000 +0.00 |
30.30 | 30.30 | 30.30 | 7,792 |
| 10 Jan 17 |
30.30000 -1.10 |
30.30 | 30.30 | 30.30 | 18 |
| 09 Jan 17 |
31.40000 -0.10 |
31.40 | 30.30 | 31.40 | 9,089 |
| 05 Jan 17 |
31.50000 +0.00 |
32.00 | 30.25 | 31.50 | 12,301 |
| 04 Jan 17 |
31.50000 +1.49 |
31.50 | 30.25 | 31.50 | 4,176 |
| 03 Jan 17 |
30.01000 -0.29 |
30.01 | 30.00 | 30.01 | 4,580 |
| 29 Dec 16 |
30.30000 -2.25 |
30.30 | 30.01 | 30.30 | 6,055 |
| 28 Dec 16 |
32.55000 +1.55 |
32.55 | 32.55 | 32.55 | 1,470 |
| 22 Dec 16 |
31.00000 -0.50 |
31.00 | 31.00 | 31.00 | 15,000 |
| 20 Dec 16 |
31.50000 -4.51 |
33.50 | 25.92 | 33.50 | 55,360 |
| 19 Dec 16 |
36.01000 -1.99 |
36.01 | 36.01 | 36.01 | 266 |
| 16 Dec 16 |
38.00000 -0.01 |
39.50 | 38.00 | 39.00 | 30,073 |
| 15 Dec 16 |
38.01000 +0.00 |
38.01 | 38.01 | 38.01 | 177 |
| 14 Dec 16 |
38.01000 -1.24 |
38.01 | 38.01 | 38.01 | 1,752 |
| 12 Dec 16 |
39.25000 +0.20 |
40.05 | 38.00 | 39.75 | 10,011 |
| 09 Dec 16 |
39.05000 -0.70 |
39.05 | 39.01 | 39.05 | 3,210 |
| 08 Dec 16 |
39.75000 +2.00 |
41.00 | 38.00 | 38.00 | 33,250 |
| 07 Dec 16 |
37.75000 -4.25 |
41.01 | 36.50 | 41.01 | 32,734 |
| 06 Dec 16 |
42.00000 -0.50 |
42.65 | 42.00 | 42.50 | 7,462 |
| 05 Dec 16 |
42.50000 -1.00 |
44.00 | 42.00 | 43.50 | 26,755 |
| 02 Dec 16 |
43.50000 +6.50 |
44.00 | 38.00 | 38.00 | 71,061 |
| 01 Dec 16 |
37.00000 +5.00 |
37.00 | 33.00 | 33.00 | 22,412 |
| 30 Nov 16 |
32.00000 -0.70 |
32.90 | 31.50 | 32.00 | 5,233 |
| 29 Nov 16 |
32.70000 +0.70 |
33.17 | 32.70 | 32.70 | 15,802 |
| 28 Nov 16 |
32.00000 +1.00 |
32.70 | 30.60 | 31.00 | 18,803 |
| 25 Nov 16 |
31.00000 +2.80 |
32.00 | 30.00 | 30.00 | 19,255 |
| 24 Nov 16 |
28.20000 -0.80 |
28.20 | 28.00 | 28.20 | 663 |
| 23 Nov 16 |
29.00000 +1.00 |
29.99 | 29.00 | 29.00 | 11,153 |
| 22 Nov 16 |
28.00000 +3.50 |
28.00 | 24.60 | 24.60 | 26,455 |
| 21 Nov 16 |
24.50000 +0.49 |
25.00 | 23.01 | 24.50 | 5,972 |
| 18 Nov 16 |
24.01000 -0.49 |
24.01 | 24.01 | 24.01 | 1,600 |
| 17 Nov 16 |
24.50000 -0.50 |
24.50 | 24.50 | 24.50 | 3,000 |
| 16 Nov 16 |
25.00000 +1.99 |
25.60 | 24.01 | 24.50 | 10,318 |
| 15 Nov 16 |
23.01000 -0.49 |
23.01 | 23.01 | 23.01 | 206 |
| 14 Nov 16 |
23.50000 +0.49 |
23.50 | 23.50 | 23.50 | 1,975 |
| 10 Nov 16 |
23.01000 -1.49 |
23.01 | 23.01 | 23.01 | 170 |
| 09 Nov 16 |
24.50000 -0.25 |
24.60 | 23.01 | 24.00 | 7,317 |
| 07 Nov 16 |
24.75000 +1.24 |
24.75 | 23.51 | 24.25 | 20,243 |
| 03 Nov 16 |
23.51000 -0.99 |
23.51 | 23.51 | 23.51 | 500 |
| 02 Nov 16 |
24.50000 +1.00 |
24.50 | 24.50 | 24.50 | 5,558 |
| 01 Nov 16 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 89 |
| 31 Oct 16 |
23.50000 +0.00 |
23.50 | 22.61 | 23.50 | 20,068 |
| 28 Oct 16 |
23.50000 -1.75 |
23.50 | 23.50 | 23.50 | 10,000 |
| 27 Oct 16 |
25.25000 +0.00 |
26.00 | 24.01 | 25.25 | 166 |
| 26 Oct 16 |
25.25000 +1.24 |
25.25 | 25.25 | 25.25 | 4,000 |
| 25 Oct 16 |
24.01000 -1.99 |
24.01 | 24.00 | 24.01 | 7,792 |
| 24 Oct 16 |
26.00000 -2.00 |
27.40 | 26.00 | 27.40 | 23,400 |
| 21 Oct 16 |
28.00000 +0.00 |
28.63 | 27.40 | 28.00 | 2,204 |
| 20 Oct 16 |
28.00000 +4.50 |
28.88 | 26.00 | 26.00 | 16,415 |
| 19 Oct 16 |
23.50000 +0.50 |
25.00 | 22.60 | 23.50 | 21,498 |
| 18 Oct 16 |
23.00000 -1.00 |
24.00 | 22.30 | 23.00 | 11,644 |
| 17 Oct 16 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 1,833 |
| 14 Oct 16 |
24.00000 +0.01 |
24.00 | 24.00 | 24.00 | 3,000 |
| 13 Oct 16 |
23.99000 +0.99 |
23.99 | 23.99 | 23.99 | 4,000 |
| 12 Oct 16 |
23.00000 -0.25 |
23.99 | 22.20 | 23.25 | 3,424 |
| 11 Oct 16 |
23.25000 -1.92 |
25.25 | 23.00 | 25.25 | 36,081 |
| 10 Oct 16 |
25.17500 +0.47 |
25.17 | 24.51 | 25.00 | 12,886 |
| 07 Oct 16 |
24.70000 -0.30 |
24.70 | 24.01 | 24.70 | 4,425 |
| 05 Oct 16 |
25.00000 +1.50 |
25.00 | 23.10 | 23.50 | 101,859 |
| 04 Oct 16 |
23.50000 -0.51 |
25.05 | 22.00 | 25.05 | 63,469 |
| 03 Oct 16 |
24.01000 +0.01 |
24.01 | 24.01 | 24.01 | 108 |
| 29 Sep 16 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 611 |
| 28 Sep 16 |
24.00000 -1.01 |
24.00 | 24.00 | 24.00 | 102 |
| 27 Sep 16 |
25.01000 +0.00 |
25.01 | 24.01 | 25.01 | 1,930 |
| 26 Sep 16 |
25.01000 -0.99 |
25.01 | 25.01 | 25.01 | 7,756 |
| 23 Sep 16 |
26.00000 +0.00 |
26.40 | 25.01 | 26.00 | 2,278 |
| 22 Sep 16 |
26.00000 +0.00 |
26.40 | 25.09 | 26.00 | 10,527 |
| 21 Sep 16 |
26.00000 -0.50 |
27.00 | 25.10 | 26.50 | 14,650 |
| 19 Sep 16 |
26.50000 +0.30 |
27.99 | 25.10 | 26.50 | 389 |
| 16 Sep 16 |
26.20000 +0.70 |
26.20 | 25.10 | 25.50 | 12,446 |
| 15 Sep 16 |
25.50000 +0.40 |
26.40 | 24.90 | 25.50 | 8,161 |
| 14 Sep 16 |
25.10000 -0.90 |
25.10 | 25.10 | 25.10 | 153 |
| 13 Sep 16 |
26.00000 -0.50 |
26.50 | 25.00 | 26.50 | 32,859 |
| 12 Sep 16 |
26.50000 -1.50 |
27.10 | 26.00 | 27.10 | 22,000 |
| 09 Sep 16 |
28.00000 +0.00 |
28.40 | 27.60 | 28.00 | 9,395 |
| 08 Sep 16 |
28.00000 -1.10 |
29.10 | 27.60 | 29.10 | 10,743 |
| 07 Sep 16 |
29.10000 -0.40 |
29.10 | 29.10 | 29.10 | 1 |
| 06 Sep 16 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 2,500 |
| 05 Sep 16 |
30.00000 -1.00 |
30.00 | 29.50 | 30.00 | 6,943 |
| 02 Sep 16 |
31.00000 +0.00 |
31.78 | 29.00 | 31.00 | 31,100 |
| 01 Sep 16 |
31.00000 -1.00 |
31.00 | 30.00 | 31.00 | 8,293 |
| 31 Aug 16 |
32.00000 +2.00 |
32.00 | 32.00 | 32.00 | 1,040 |
| 30 Aug 16 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 26 |
| 26 Aug 16 |
30.00000 -0.50 |
30.00 | 30.00 | 30.00 | 7 |
| 25 Aug 16 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 5,000 |
| 24 Aug 16 |
30.50000 -1.00 |
30.50 | 30.50 | 30.50 | 197 |
| 23 Aug 16 |
31.50000 +0.49 |
31.50 | 30.00 | 31.50 | 9,871 |
| 12 Aug 16 |
31.01000 +0.00 |
31.01 | 30.50 | 31.01 | 8,052 |
| 10 Aug 16 |
31.01000 -0.99 |
31.01 | 31.01 | 31.01 | 75 |
| 09 Aug 16 |
32.00000 -0.01 |
32.01 | 30.50 | 32.01 | 11,948 |
| 08 Aug 16 |
32.01000 -0.99 |
32.01 | 32.01 | 32.01 | 28 |
| 03 Aug 16 |
33.00000 +1.00 |
33.00 | 32.01 | 32.01 | 3,000 |
| 02 Aug 16 |
32.00000 +0.80 |
33.00 | 31.20 | 32.00 | 233 |
| 01 Aug 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 149 |
| 29 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 79 |
| 28 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 25 |
| 27 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 3,405 |
| 26 Jul 16 |
31.20000 +0.00 |
31.20 | 31.20 | 31.20 | 1 |
| 25 Jul 16 |
31.20000 -0.80 |
31.20 | 31.20 | 31.20 | 401 |
| 22 Jul 16 |
32.00000 +1.00 |
32.00 | 32.00 | 32.00 | 5,000 |
| 21 Jul 16 |
31.00000 -1.00 |
32.00 | 30.50 | 31.00 | 5,043 |
| 20 Jul 16 |
32.00000 +1.00 |
32.00 | 32.00 | 32.00 | 9,460 |
| 19 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 2,543 |
| 18 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 18 |
| 15 Jul 16 |
31.00000 -1.78 |
31.00 | 31.00 | 31.00 | 78 |
| 07 Jul 16 |
32.78000 +1.78 |
32.78 | 32.78 | 32.78 | 1,000 |
| 06 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 28 |
| 05 Jul 16 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 78 |
| 04 Jul 16 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 131 |
| 01 Jul 16 |
32.00000 -0.78 |
32.00 | 32.00 | 32.00 | 13 |
| 29 Jun 16 |
32.78000 +1.78 |
32.78 | 32.78 | 32.78 | 1,488 |
| 28 Jun 16 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 1,600 |
| 27 Jun 16 |
32.00000 -0.50 |
32.00 | 31.00 | 32.00 | 405 |
| 24 Jun 16 |
32.50000 -2.17 |
32.99 | 32.00 | 32.99 | 1,038 |
| 21 Jun 16 |
34.67000 +1.17 |
34.67 | 34.67 | 34.67 | 4,000 |
| 20 Jun 16 |
33.50000 +1.00 |
34.00 | 32.00 | 32.50 | 32,319 |
| 17 Jun 16 |
32.50000 -3.50 |
35.00 | 31.00 | 35.00 | 11,916 |
| 16 Jun 16 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 2,505 |
| 15 Jun 16 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 124 |
| 14 Jun 16 |
36.00000 -1.70 |
36.00 | 36.00 | 36.00 | 8,436 |
| 10 Jun 16 |
37.70000 +0.20 |
37.70 | 37.70 | 37.70 | 10,590 |
| 09 Jun 16 |
37.50000 +0.50 |
37.70 | 37.00 | 37.70 | 638 |
| 08 Jun 16 |
37.00000 -1.00 |
37.00 | 37.00 | 37.00 | 82 |
| 07 Jun 16 |
38.00000 -1.50 |
39.01 | 36.00 | 39.01 | 45,250 |
| 06 Jun 16 |
39.50000 +0.49 |
40.00 | 39.01 | 39.50 | 7,681 |
| 02 Jun 16 |
39.01000 -0.98 |
39.01 | 39.01 | 39.01 | 370 |
| 01 Jun 16 |
39.99460 +0.54 |
39.99 | 39.99 | 39.99 | 6,225 |
| 27 May 16 |
39.45000 +0.20 |
39.45 | 39.45 | 39.45 | 5,000 |
| 25 May 16 |
39.25000 -0.75 |
39.45 | 39.01 | 39.45 | 22,824 |
| 24 May 16 |
40.00000 +0.50 |
40.00 | 40.00 | 40.00 | 2,500 |
| 20 May 16 |
39.50000 +0.25 |
40.00 | 39.25 | 39.50 | 6,323 |
| 19 May 16 |
39.25000 +0.00 |
39.25 | 39.25 | 39.25 | 1,317 |
| 18 May 16 |
39.25000 -0.25 |
39.25 | 39.25 | 39.25 | 5,600 |
| 16 May 16 |
39.50000 +0.50 |
40.00 | 39.25 | 39.50 | 779 |
| 13 May 16 |
39.00000 -0.25 |
39.00 | 39.00 | 39.00 | 108 |
| 12 May 16 |
39.25000 -1.75 |
39.25 | 39.25 | 39.25 | 10,058 |
| 11 May 16 |
41.00000 +1.01 |
41.00 | 41.00 | 41.00 | 6,395 |
| 10 May 16 |
39.99000 +0.99 |
39.99 | 39.99 | 39.99 | 2,000 |
| 09 May 16 |
39.00000 +0.00 |
40.00 | 38.60 | 39.00 | 6,181 |
| 06 May 16 |
39.00000 +0.40 |
40.00 | 38.60 | 39.00 | 192 |
| 05 May 16 |
38.60000 +0.59 |
38.60 | 38.60 | 38.60 | 1,000 |
| 04 May 16 |
38.01000 -0.99 |
38.01 | 38.01 | 38.01 | 3 |
| 03 May 16 |
39.00000 +0.00 |
40.00 | 38.60 | 39.00 | 9,722 |
| 28 Apr 16 |
39.00000 -1.60 |
40.99 | 38.60 | 40.99 | 37,153 |
| 27 Apr 16 |
40.60000 -0.40 |
40.60 | 40.60 | 40.60 | 99 |
| 26 Apr 16 |
41.00000 +1.63 |
42.00 | 39.38 | 40.50 | 3,021 |
| 25 Apr 16 |
39.37500 -0.63 |
39.38 | 39.01 | 39.38 | 77 |
| 22 Apr 16 |
40.01000 +0.00 |
40.01 | 40.01 | 40.01 | 1,484 |
| 21 Apr 16 |
40.01000 -0.49 |
40.01 | 40.01 | 40.01 | 40 |
| 20 Apr 16 |
40.50000 -0.50 |
40.50 | 40.01 | 40.50 | 2,566 |
| 19 Apr 16 |
41.00000 +0.00 |
42.00 | 40.50 | 41.00 | 3,983 |
| 18 Apr 16 |
41.00000 +0.00 |
42.00 | 40.50 | 41.00 | 201 |
| 15 Apr 16 |
41.00000 +1.00 |
42.00 | 39.30 | 39.50 | 4,209 |
| 13 Apr 16 |
40.00000 +0.50 |
40.00 | 40.00 | 40.00 | 10,000 |
| 12 Apr 16 |
39.50000 +0.27 |
39.90 | 39.25 | 39.50 | 4,410 |
| 11 Apr 16 |
39.23000 -0.67 |
39.23 | 39.00 | 39.23 | 24,991 |
| 08 Apr 16 |
39.90000 +0.40 |
40.00 | 39.90 | 39.90 | 9,500 |
| 07 Apr 16 |
39.50000 +0.50 |
39.90 | 39.01 | 39.50 | 1,273 |
| 06 Apr 16 |
39.00000 -0.50 |
39.00 | 39.00 | 39.00 | 220 |
| 05 Apr 16 |
39.50000 +0.00 |
40.00 | 39.00 | 39.50 | 21,720 |
| 04 Apr 16 |
39.50000 +0.84 |
40.00 | 39.01 | 39.50 | 41,168 |
| 01 Apr 16 |
38.66000 -0.84 |
38.66 | 38.38 | 38.66 | 15,067 |
| 31 Mar 16 |
39.50000 +0.50 |
41.00 | 38.59 | 39.50 | 37,000 |
| 30 Mar 16 |
39.00000 +0.00 |
39.95 | 38.00 | 39.50 | 15,374 |
| 29 Mar 16 |
39.00000 -0.50 |
40.00 | 39.00 | 39.50 | 37,657 |
| 24 Mar 16 |
39.50000 +1.50 |
40.50 | 37.50 | 38.00 | 60,743 |
| 23 Mar 16 |
38.00000 +0.00 |
39.40 | 37.50 | 38.00 | 5,253 |
| 22 Mar 16 |
38.00000 +0.00 |
40.00 | 37.50 | 38.00 | 33,157 |
| 21 Mar 16 |
38.00000 +0.35 |
39.50 | 37.75 | 38.00 | 9,400 |
| 18 Mar 16 |
37.65000 -0.35 |
37.65 | 37.65 | 37.65 | 1,851 |
| 17 Mar 16 |
38.00000 +0.00 |
40.00 | 37.50 | 38.00 | 26,085 |
| 16 Mar 16 |
38.00000 +0.75 |
39.00 | 36.25 | 37.25 | 37,998 |
| 15 Mar 16 |
37.25000 +0.75 |
37.95 | 35.75 | 36.75 | 121,866 |
| 14 Mar 16 |
36.50000 +0.30 |
36.50 | 34.00 | 36.50 | 47,275 |
| 11 Mar 16 |
36.20000 +0.50 |
36.20 | 34.85 | 36.00 | 20,615 |
| 10 Mar 16 |
35.70000 +0.85 |
35.70 | 34.85 | 35.70 | 9,959 |
| 09 Mar 16 |
34.85500 +0.00 |
34.85 | 34.85 | 34.85 | 18 |
| 08 Mar 16 |
34.85500 +0.00 |
34.85 | 34.85 | 34.85 | 521 |
| 07 Mar 16 |
34.85500 -0.85 |
34.85 | 34.85 | 34.85 | 287 |
| 04 Mar 16 |
35.70000 +0.85 |
35.70 | 34.85 | 35.70 | 868 |
| 03 Mar 16 |
34.85500 +0.00 |
34.85 | 34.85 | 34.85 | 1,417 |
| 02 Mar 16 |
34.85500 -0.65 |
34.85 | 34.51 | 34.85 | 19,893 |
| 01 Mar 16 |
35.50000 +1.37 |
35.50 | 34.80 | 35.25 | 51,834 |
| 29 Feb 16 |
34.12750 -0.87 |
34.13 | 34.13 | 34.13 | 6,258 |
| 26 Feb 16 |
35.00000 +0.00 |
35.00 | 34.13 | 35.00 | 16,347 |
| 24 Feb 16 |
35.00000 +0.55 |
35.00 | 34.13 | 35.00 | 265 |
| 23 Feb 16 |
34.45000 +0.94 |
34.45 | 34.45 | 34.45 | 10,203 |
| 22 Feb 16 |
33.51000 -1.24 |
33.51 | 33.00 | 33.51 | 9,950 |
| 19 Feb 16 |
34.75000 +1.13 |
34.75 | 34.75 | 34.75 | 400 |
| 18 Feb 16 |
33.62500 -1.88 |
33.63 | 33.50 | 33.63 | 11,589 |
| 15 Feb 16 |
35.50000 -0.25 |
35.50 | 34.63 | 35.50 | 1,400 |
| 12 Feb 16 |
35.75000 +0.00 |
35.90 | 34.60 | 35.75 | 34,922 |
| 11 Feb 16 |
35.75000 +0.07 |
35.90 | 34.63 | 35.75 | 1,768 |
| 10 Feb 16 |
35.68000 +1.56 |
35.68 | 35.68 | 35.68 | 11,524 |
| 09 Feb 16 |
34.12500 +0.13 |
34.13 | 33.19 | 34.13 | 9,970 |
| 08 Feb 16 |
34.00000 +0.00 |
34.75 | 34.00 | 34.00 | 96,157 |
| 05 Feb 16 |
34.00000 +0.50 |
34.00 | 33.01 | 33.50 | 60,488 |
| 04 Feb 16 |
33.50000 +0.82 |
33.68 | 32.01 | 33.50 | 21,485 |
| 03 Feb 16 |
32.68000 +0.18 |
32.68 | 31.01 | 32.50 | 49,081 |
| 02 Feb 16 |
32.50000 +1.49 |
32.68 | 31.01 | 32.50 | 9,810 |
| 01 Feb 16 |
31.01000 -0.99 |
31.01 | 31.01 | 31.01 | 1 |
| 29 Jan 16 |
32.00000 -0.06 |
32.00 | 31.01 | 32.00 | 10,150 |
| 28 Jan 16 |
32.05510 +0.50 |
32.06 | 30.01 | 31.50 | 45,500 |
| 27 Jan 16 |
31.56000 +2.55 |
31.56 | 31.56 | 31.56 | 12,658 |
| 26 Jan 16 |
29.01000 +0.00 |
29.01 | 29.01 | 29.01 | 296 |
| 25 Jan 16 |
29.01000 -2.55 |
29.01 | 29.00 | 29.01 | 1,102 |
| 22 Jan 16 |
31.56000 +0.56 |
31.56 | 31.56 | 31.56 | 2,491 |
| 21 Jan 16 |
31.00000 +1.99 |
31.00 | 29.01 | 31.00 | 1,839 |
| 20 Jan 16 |
29.01000 -1.99 |
29.01 | 29.01 | 29.01 | 293 |
| 19 Jan 16 |
31.00000 +0.00 |
31.00 | 29.01 | 31.00 | 1,595 |
| 18 Jan 16 |
31.00000 +1.50 |
31.56 | 29.00 | 31.00 | 53,944 |
| 15 Jan 16 |
29.50000 +0.43 |
29.64 | 29.00 | 29.50 | 12,178 |
| 14 Jan 16 |
29.07000 +0.00 |
29.07 | 29.07 | 29.07 | 8,635 |
| 13 Jan 16 |
29.07000 +0.00 |
29.07 | 29.07 | 29.07 | 375 |
| 12 Jan 16 |
29.07000 +0.00 |
29.07 | 29.01 | 29.07 | 1,027 |
| 11 Jan 16 |
29.07000 -0.43 |
29.07 | 28.04 | 29.07 | 7,879 |
| 07 Jan 16 |
29.50000 +0.29 |
29.50 | 28.14 | 29.00 | 2,159 |
| 06 Jan 16 |
29.21000 -0.04 |
29.21 | 29.01 | 29.21 | 7,008 |
| 05 Jan 16 |
29.25000 +0.00 |
29.25 | 29.25 | 29.25 | 606 |
| 04 Jan 16 |
29.25000 -1.75 |
29.25 | 29.25 | 29.25 | 120 |
| 31 Dec 15 |
31.00000 +1.75 |
31.56 | 29.25 | 31.00 | 3,142 |
| 24 Dec 15 |
29.25000 +0.00 |
29.25 | 29.00 | 29.25 | 772 |
| 23 Dec 15 |
29.25000 -1.45 |
29.25 | 29.00 | 29.25 | 4,202 |
| 22 Dec 15 |
30.70000 +1.45 |
30.70 | 29.00 | 30.70 | 20,350 |
| 21 Dec 15 |
29.25000 +0.00 |
29.25 | 29.25 | 29.25 | 196 |
| 18 Dec 15 |
29.25000 +0.25 |
29.25 | 29.25 | 29.25 | 113 |
| 17 Dec 15 |
29.00000 -1.75 |
29.00 | 29.00 | 29.00 | 5,000 |
| 15 Dec 15 |
30.75000 +2.75 |
30.75 | 30.19 | 30.19 | 9,000 |
| 14 Dec 15 |
28.00000 +1.00 |
28.00 | 28.00 | 28.00 | 4,470 |
| 11 Dec 15 |
27.00000 -3.75 |
27.00 | 27.00 | 27.00 | 5,000 |
| 10 Dec 15 |
30.75000 +2.54 |
30.75 | 30.75 | 30.75 | 6,487 |
| 09 Dec 15 |
28.21000 +0.00 |
28.21 | 28.21 | 28.21 | 42 |
| 08 Dec 15 |
28.21000 +0.21 |
28.21 | 28.21 | 28.21 | 2,583 |
| 07 Dec 15 |
28.00000 -0.28 |
28.00 | 28.00 | 28.00 | 512 |
| 04 Dec 15 |
28.28000 +0.00 |
28.28 | 28.28 | 28.28 | 527 |
| 03 Dec 15 |
28.28000 +0.00 |
28.28 | 28.28 | 28.28 | 1,050 |
| 02 Dec 15 |
28.28000 +0.00 |
28.28 | 28.28 | 28.28 | 877 |
| 30 Nov 15 |
28.28000 +0.00 |
28.28 | 28.01 | 28.28 | 300 |
| 27 Nov 15 |
28.28000 -0.93 |
28.28 | 28.28 | 28.28 | 637 |
| 26 Nov 15 |
29.21000 -0.79 |
29.21 | 29.21 | 29.21 | 3 |
| 25 Nov 15 |
30.00010 +0.00 |
30.00 | 29.21 | 30.00 | 3,000 |
| 24 Nov 15 |
30.00010 -0.01 |
30.00 | 30.00 | 30.00 | 1,765 |
| 23 Nov 15 |
30.01000 -1.49 |
30.01 | 30.00 | 30.01 | 125 |
| 19 Nov 15 |
31.50000 +0.00 |
32.50 | 30.00 | 31.50 | 24,257 |
| 18 Nov 15 |
31.50000 -0.50 |
32.92 | 30.00 | 32.00 | 6,195 |
| 17 Nov 15 |
32.00000 +0.00 |
32.92 | 30.12 | 32.00 | 2,055 |
| 16 Nov 15 |
32.00010 +0.00 |
32.00 | 32.00 | 32.00 | 2,500 |
| 13 Nov 15 |
32.00000 -1.50 |
32.00 | 32.00 | 32.00 | 12 |
| 12 Nov 15 |
33.50000 +0.00 |
34.40 | 32.00 | 33.50 | 290 |
| 11 Nov 15 |
33.50000 +1.50 |
34.40 | 32.00 | 33.50 | 506 |
| 10 Nov 15 |
32.00010 -0.01 |
32.00 | 32.00 | 32.00 | 3,213 |
| 09 Nov 15 |
32.01000 +0.01 |
32.01 | 32.01 | 32.01 | 3,000 |
| 06 Nov 15 |
32.00010 -1.50 |
32.00 | 32.00 | 32.00 | 6,000 |
| 05 Nov 15 |
33.50000 +0.00 |
34.79 | 32.20 | 33.50 | 16,789 |
| 03 Nov 15 |
33.50000 +1.49 |
34.79 | 32.00 | 33.50 | 7,069 |
| 02 Nov 15 |
32.01000 -1.49 |
32.01 | 32.01 | 32.01 | 18 |
| 30 Oct 15 |
33.50000 +2.25 |
34.94 | 32.01 | 33.00 | 13,694 |
| 29 Oct 15 |
31.25000 -3.47 |
31.25 | 31.25 | 31.25 | 878 |
| 27 Oct 15 |
34.71990 +3.47 |
34.72 | 34.72 | 34.72 | 2,600 |
| 26 Oct 15 |
31.25000 -3.47 |
31.25 | 31.25 | 31.25 | 187 |
| 23 Oct 15 |
34.71990 +1.72 |
34.72 | 34.72 | 34.72 | 201 |
| 21 Oct 15 |
33.00000 -0.50 |
33.00 | 32.01 | 33.00 | 12,100 |
| 19 Oct 15 |
33.50000 +1.49 |
34.79 | 32.96 | 33.50 | 13,672 |
| 16 Oct 15 |
32.01000 -0.33 |
32.01 | 32.01 | 32.01 | 588 |
| 15 Oct 15 |
32.34000 +0.84 |
32.34 | 30.50 | 31.50 | 10,122 |
| 13 Oct 15 |
31.50000 +0.50 |
31.50 | 30.96 | 31.50 | 5,020 |
| 12 Oct 15 |
31.00010 -1.50 |
31.00 | 31.00 | 31.00 | 26 |
| 09 Oct 15 |
32.50000 +3.49 |
33.00 | 31.00 | 31.00 | 8,868 |
| 08 Oct 15 |
29.01000 -2.49 |
29.01 | 29.00 | 29.01 | 5,960 |
| 07 Oct 15 |
31.50000 +0.00 |
32.25 | 30.00 | 31.50 | 4,378 |
| 06 Oct 15 |
31.50000 +0.00 |
32.25 | 30.00 | 31.50 | 12,216 |
| 05 Oct 15 |
31.50000 +1.49 |
32.25 | 30.01 | 31.50 | 3,009 |
| 02 Oct 15 |
30.01000 +0.00 |
30.01 | 30.01 | 30.01 | 17 |
| 01 Oct 15 |
30.01000 +0.00 |
30.01 | 29.81 | 30.01 | 8,217 |
| 28 Sep 15 |
30.01000 +0.00 |
30.01 | 30.01 | 30.01 | 21 |
| 25 Sep 15 |
30.01000 +0.01 |
30.01 | 30.01 | 30.01 | 1,000 |
| 24 Sep 15 |
30.00010 -1.50 |
30.00 | 30.00 | 30.00 | 10,000 |
| 22 Sep 15 |
31.50000 +0.00 |
32.50 | 30.01 | 31.50 | 8,124 |
| 21 Sep 15 |
31.50000 +1.49 |
32.50 | 30.01 | 31.50 | 12,338 |
| 18 Sep 15 |
30.01000 -0.09 |
30.01 | 30.01 | 30.01 | 263 |
| 17 Sep 15 |
30.10000 -1.40 |
30.10 | 30.10 | 30.10 | 1,097 |
| 16 Sep 15 |
31.50000 +0.00 |
32.50 | 30.10 | 31.50 | 5,123 |
| 15 Sep 15 |
31.50000 +1.49 |
32.50 | 30.01 | 31.50 | 17,781 |
| 14 Sep 15 |
30.01000 -1.49 |
30.01 | 30.01 | 30.01 | 770 |
| 11 Sep 15 |
31.50000 +0.00 |
31.70 | 30.00 | 31.50 | 11,909 |
| 08 Sep 15 |
31.50000 +0.28 |
32.50 | 30.22 | 32.00 | 6,080 |
| 07 Sep 15 |
31.22000 -0.48 |
31.22 | 31.22 | 31.22 | 857 |
| 04 Sep 15 |
31.70000 -0.30 |
31.70 | 31.22 | 31.70 | 4,056 |
| 03 Sep 15 |
32.00000 +0.30 |
32.40 | 31.64 | 32.00 | 39,692 |
| 02 Sep 15 |
31.69990 +0.70 |
31.70 | 31.10 | 31.10 | 28,505 |
| 01 Sep 15 |
31.00000 +0.00 |
31.70 | 30.12 | 31.00 | 13,935 |
| 28 Aug 15 |
31.00000 +3.00 |
35.69 | 30.00 | 30.00 | 151,132 |
| 27 Aug 15 |
28.00000 +0.00 |
28.00 | 27.06 | 28.00 | 2,750 |
| 25 Aug 15 |
28.00000 +0.75 |
28.00 | 28.00 | 28.00 | 503 |
| 24 Aug 15 |
27.25000 +0.00 |
27.25 | 27.25 | 27.25 | 2,500 |
| 20 Aug 15 |
27.25000 -2.25 |
27.25 | 27.25 | 27.25 | 30 |
| 19 Aug 15 |
29.50000 +0.50 |
30.00 | 27.25 | 29.50 | 1,480 |
| 18 Aug 15 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 80 |
| 17 Aug 15 |
29.00000 +1.75 |
29.00 | 29.00 | 29.00 | 924 |
| 14 Aug 15 |
27.25000 -2.25 |
27.25 | 27.25 | 27.25 | 3,000 |
| 13 Aug 15 |
29.50000 +0.00 |
32.00 | 27.67 | 29.50 | 18,172 |
| 12 Aug 15 |
29.50000 +1.83 |
30.20 | 27.67 | 29.50 | 8,254 |
| 11 Aug 15 |
27.66500 -0.43 |
27.67 | 27.67 | 27.67 | 136 |
| 10 Aug 15 |
28.10000 -1.40 |
28.10 | 28.10 | 28.10 | 10,577 |
| 07 Aug 15 |
29.50000 -4.50 |
31.45 | 27.44 | 31.45 | 79,553 |
| 06 Aug 15 |
34.00000 +1.92 |
34.80 | 32.08 | 34.00 | 17,444 |
| 05 Aug 15 |
32.08000 +0.00 |
32.08 | 32.08 | 32.08 | 586 |
| 04 Aug 15 |
32.08000 -1.92 |
32.08 | 32.00 | 32.08 | 10,146 |
| 30 Jul 15 |
34.00000 +0.92 |
35.12 | 32.08 | 35.00 | 15,777 |
| 29 Jul 15 |
33.08000 -1.91 |
33.08 | 33.08 | 33.08 | 10,000 |
| 28 Jul 15 |
34.99000 +1.89 |
34.99 | 33.00 | 34.99 | 47,979 |
| 27 Jul 15 |
33.10000 -2.40 |
33.10 | 33.10 | 33.10 | 2,343 |
| 24 Jul 15 |
35.50000 +2.17 |
37.45 | 33.10 | 34.00 | 50,296 |
| 23 Jul 15 |
33.33000 -0.67 |
33.33 | 33.33 | 33.33 | 2,000 |
| 22 Jul 15 |
34.00000 -1.50 |
34.65 | 33.33 | 34.65 | 17,421 |
| 21 Jul 15 |
35.50000 +0.00 |
37.97 | 34.65 | 36.50 | 17,238 |
| 20 Jul 15 |
35.50000 +4.50 |
38.65 | 30.50 | 31.00 | 78,071 |
| 17 Jul 15 |
31.00000 +2.50 |
32.70 | 27.75 | 28.50 | 19,873 |
| 16 Jul 15 |
28.50000 -1.20 |
29.70 | 25.01 | 27.50 | 7,080 |
| 15 Jul 15 |
29.70000 +3.39 |
29.70 | 29.70 | 29.70 | 246 |
| 14 Jul 15 |
26.31000 -1.19 |
26.31 | 26.24 | 26.31 | 12,610 |
| 13 Jul 15 |
27.50000 -1.50 |
30.66 | 26.10 | 27.50 | 9,102 |
| 10 Jul 15 |
29.00000 +2.00 |
29.00 | 29.00 | 29.00 | 30,086 |
| 09 Jul 15 |
27.00000 +1.00 |
29.05 | 24.74 | 24.74 | 18,301 |
| 08 Jul 15 |
26.00000 +1.50 |
26.00 | 26.00 | 26.00 | 8,000 |
| 07 Jul 15 |
24.50000 -1.50 |
26.00 | 23.54 | 24.00 | 13,035 |
| 06 Jul 15 |
26.00000 +2.00 |
26.00 | 26.00 | 26.00 | 5,000 |
| 03 Jul 15 |
24.00000 +0.50 |
26.00 | 22.54 | 23.50 | 29,683 |
| 01 Jul 15 |
23.50000 +2.60 |
25.00 | 22.56 | 22.56 | 16,652 |
| 30 Jun 15 |
20.90000 +0.00 |
20.90 | 20.90 | 20.90 | 9,641 |
| 29 Jun 15 |
20.90000 -1.60 |
20.90 | 20.90 | 20.90 | 231 |
| 26 Jun 15 |
22.50000 +0.00 |
25.00 | 21.00 | 22.50 | 138,199 |
| 25 Jun 15 |
22.50000 -1.51 |
24.30 | 21.50 | 24.30 | 29,818 |
| 24 Jun 15 |
24.01000 -0.49 |
24.01 | 24.00 | 24.01 | 61 |
| 23 Jun 15 |
24.50000 -2.00 |
24.50 | 24.00 | 24.50 | 304,184 |
| 22 Jun 15 |
26.50000 -0.40 |
26.90 | 26.00 | 26.90 | 10,415 |
| 18 Jun 15 |
26.90000 -0.20 |
26.90 | 26.90 | 26.90 | 2,000 |
| 15 Jun 15 |
27.10000 -0.34 |
27.10 | 26.00 | 27.10 | 9,140 |
| 11 Jun 15 |
27.44000 +0.44 |
27.44 | 26.00 | 27.44 | 41,221 |
| 10 Jun 15 |
27.00000 -0.92 |
27.00 | 27.00 | 27.00 | 3,000 |
| 08 Jun 15 |
27.92000 -0.08 |
27.92 | 27.92 | 27.92 | 400 |
| 05 Jun 15 |
28.00000 +0.05 |
28.00 | 26.00 | 28.00 | 10,093 |
| 03 Jun 15 |
27.95000 -0.05 |
27.95 | 26.00 | 27.95 | 1,901 |
| 02 Jun 15 |
28.00000 +0.00 |
28.00 | 26.00 | 28.00 | 5,944 |
| 01 Jun 15 |
28.00000 +0.00 |
28.50 | 26.56 | 28.00 | 2,230 |
| 28 May 15 |
28.00000 +0.00 |
28.50 | 26.56 | 28.00 | 2,048 |
| 27 May 15 |
28.00000 +0.00 |
28.50 | 26.56 | 28.00 | 1,580 |
| 26 May 15 |
28.00000 +0.00 |
29.52 | 26.00 | 28.00 | 7,237 |
| 22 May 15 |
28.00000 +1.50 |
29.90 | 25.06 | 26.50 | 20,091 |
| 21 May 15 |
26.50000 +0.50 |
28.69 | 25.00 | 27.00 | 6,364 |
| 19 May 15 |
26.00000 -2.05 |
26.00 | 26.00 | 26.00 | 110 |
| 18 May 15 |
28.05000 +0.05 |
29.90 | 28.05 | 29.00 | 6,148 |
| 15 May 15 |
28.00000 -0.50 |
29.00 | 26.05 | 28.50 | 729 |
| 14 May 15 |
28.50000 -1.25 |
29.75 | 27.05 | 29.75 | 15,936 |
| 13 May 15 |
29.75000 -0.10 |
29.75 | 28.00 | 29.75 | 1,036 |
| 12 May 15 |
29.85000 -0.15 |
29.85 | 28.05 | 29.85 | 3,860 |
| 11 May 15 |
30.00000 +0.10 |
30.00 | 28.00 | 29.50 | 41,550 |
| 08 May 15 |
29.90000 -0.60 |
30.00 | 29.90 | 30.00 | 4,000 |
| 07 May 15 |
30.50000 -0.50 |
31.50 | 27.00 | 31.50 | 25,908 |
| 06 May 15 |
31.00000 +0.00 |
31.00 | 29.00 | 31.00 | 10,094 |
| 05 May 15 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 408 |
| 01 May 15 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 5,044 |
| 30 Apr 15 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 10 |
| 29 Apr 15 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 1 |
| 28 Apr 15 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 430 |
| 27 Apr 15 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 329 |
| 24 Apr 15 |
33.00000 +0.50 |
33.00 | 33.00 | 33.00 | 1,287 |
| 23 Apr 15 |
32.50000 +2.00 |
33.00 | 30.50 | 32.50 | 457 |
| 22 Apr 15 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 324 |
| 21 Apr 15 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 2,245 |
| 20 Apr 15 |
30.50000 +0.00 |
30.50 | 30.50 | 30.50 | 527 |
| 17 Apr 15 |
30.50000 -0.02 |
30.50 | 30.50 | 30.50 | 43 |
| 16 Apr 15 |
30.52500 -2.48 |
30.52 | 30.50 | 30.52 | 55 |
| 15 Apr 15 |
33.00000 +0.50 |
33.00 | 33.00 | 33.00 | 222 |
| 14 Apr 15 |
32.50000 +2.48 |
33.00 | 30.50 | 32.50 | 465 |
| 13 Apr 15 |
30.02500 +0.02 |
30.02 | 30.00 | 30.02 | 1,462 |
| 10 Apr 15 |
30.00000 -2.50 |
30.00 | 30.00 | 30.00 | 601 |
| 09 Apr 15 |
32.50000 -0.69 |
33.00 | 30.00 | 32.50 | 2,321 |
| 07 Apr 15 |
33.18500 +1.19 |
33.19 | 33.19 | 33.19 | 8,600 |
| 02 Apr 15 |
32.00000 -1.50 |
32.00 | 32.00 | 32.00 | 2,635 |
| 01 Apr 15 |
33.50000 +1.50 |
34.00 | 32.00 | 33.50 | 16,840 |
| 31 Mar 15 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 283 |
| 30 Mar 15 |
32.00000 -2.00 |
32.00 | 32.00 | 32.00 | 4,193 |
| 27 Mar 15 |
34.00000 +0.00 |
36.44 | 32.00 | 35.50 | 50,330 |
| 26 Mar 15 |
34.00000 -0.15 |
34.00 | 34.00 | 34.00 | 5,000 |
| 25 Mar 15 |
34.15000 -1.35 |
34.15 | 34.00 | 34.15 | 990 |
| 24 Mar 15 |
35.50000 +0.00 |
36.50 | 34.15 | 35.50 | 4,283 |
| 23 Mar 15 |
35.50000 -0.50 |
36.55 | 34.00 | 36.00 | 20,357 |
| 20 Mar 15 |
36.00000 +0.80 |
36.70 | 35.20 | 36.00 | 14,534 |
| 19 Mar 15 |
35.20000 -0.80 |
35.20 | 35.20 | 35.20 | 2,158 |
| 18 Mar 15 |
36.00000 +1.85 |
37.00 | 34.15 | 35.50 | 23,546 |
| 17 Mar 15 |
34.15000 +0.00 |
34.15 | 34.15 | 34.15 | 40 |
| 16 Mar 15 |
34.15000 -1.35 |
34.15 | 34.15 | 34.15 | 55 |
| 13 Mar 15 |
35.50000 +0.00 |
35.90 | 34.15 | 35.50 | 12,309 |
| 12 Mar 15 |
35.50000 +0.00 |
36.00 | 33.00 | 35.50 | 38,101 |
| 11 Mar 15 |
35.50000 +2.40 |
36.00 | 34.00 | 35.50 | 105,714 |
| 09 Mar 15 |
33.10000 +0.00 |
33.10 | 33.10 | 33.10 | 29 |
| 06 Mar 15 |
33.10000 +0.00 |
33.10 | 33.10 | 33.10 | 154 |
| 05 Mar 15 |
33.10000 +0.00 |
33.10 | 33.10 | 33.10 | 2,024 |
| 03 Mar 15 |
33.10000 -1.40 |
33.10 | 33.10 | 33.10 | 3,780 |
| 02 Mar 15 |
34.50000 +2.50 |
34.50 | 33.10 | 34.50 | 55,400 |
| 27 Feb 15 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 674 |
| 26 Feb 15 |
32.00000 -2.50 |
32.00 | 32.00 | 32.00 | 316 |
| 25 Feb 15 |
34.50000 +0.00 |
34.58 | 32.00 | 34.50 | 15,016 |
| 24 Feb 15 |
34.50000 +0.00 |
34.58 | 32.00 | 34.50 | 9,625 |
| 23 Feb 15 |
34.50000 +0.00 |
34.60 | 32.00 | 34.50 | 3,063 |
| 20 Feb 15 |
34.50000 +1.50 |
35.00 | 32.00 | 34.50 | 2,998 |
| 18 Feb 15 |
33.00000 -2.00 |
33.00 | 31.00 | 33.00 | 6,298 |
| 17 Feb 15 |
35.00000 +2.00 |
36.00 | 33.00 | 35.00 | 873 |
| 16 Feb 15 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 39 |
| 13 Feb 15 |
35.00000 -0.50 |
36.00 | 33.00 | 35.50 | 13,110 |
| 12 Feb 15 |
35.50000 +1.50 |
36.03 | 34.00 | 35.50 | 12,602 |
| 11 Feb 15 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 2,828 |
| 10 Feb 15 |
34.00000 -1.50 |
34.00 | 34.00 | 34.00 | 51 |
| 09 Feb 15 |
35.50000 +1.50 |
37.00 | 32.00 | 34.00 | 20,124 |
| 06 Feb 15 |
34.00000 +1.00 |
35.70 | 32.00 | 35.00 | 3,673 |
| 05 Feb 15 |
33.00000 -2.00 |
33.00 | 32.00 | 33.00 | 9,237 |
| 04 Feb 15 |
35.00000 +1.00 |
35.72 | 32.00 | 35.50 | 14,560 |
| 03 Feb 15 |
34.00000 -1.00 |
34.00 | 34.00 | 34.00 | 6,000 |
| 02 Feb 15 |
35.00000 -1.50 |
35.00 | 35.00 | 35.00 | 10,744 |
| 30 Jan 15 |
36.50000 +0.50 |
36.50 | 36.00 | 36.50 | 3,659 |
| 29 Jan 15 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 911 |
| 27 Jan 15 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 20,314 |
| 26 Jan 15 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 51,066 |
| 23 Jan 15 |
36.50000 +1.50 |
36.50 | 36.00 | 36.00 | 17,531 |
| 22 Jan 15 |
35.00000 -1.00 |
35.00 | 35.00 | 35.00 | 1 |
| 21 Jan 15 |
36.00000 +0.00 |
36.40 | 35.00 | 36.00 | 1,349 |
| 19 Jan 15 |
36.00000 +1.00 |
36.50 | 35.00 | 36.00 | 2,002 |
| 16 Jan 15 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 37 |
| 15 Jan 15 |
35.00000 -1.50 |
36.50 | 33.50 | 35.00 | 402 |
| 14 Jan 15 |
36.50000 +3.00 |
36.50 | 36.50 | 36.50 | 1,000 |
| 13 Jan 15 |
33.50000 -1.50 |
33.50 | 33.50 | 33.50 | 1,300 |
| 12 Jan 15 |
35.00000 +0.00 |
36.57 | 33.00 | 35.00 | 12,130 |
| 08 Jan 15 |
35.00000 +2.50 |
36.00 | 32.50 | 34.50 | 3,268 |
| 07 Jan 15 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 6,100 |
| 06 Jan 15 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 50 |
| 05 Jan 15 |
32.50000 -4.00 |
32.50 | 32.50 | 32.50 | 20 |
| 02 Jan 15 |
36.50000 +2.00 |
36.50 | 36.50 | 36.50 | 13,671 |
| 31 Dec 14 |
34.50000 -0.50 |
36.50 | 32.50 | 34.50 | 200,070 |
| 30 Dec 14 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 587 |
| 29 Dec 14 |
35.00000 +0.50 |
35.00 | 35.00 | 35.00 | 1,428 |
| 23 Dec 14 |
34.50000 +2.50 |
35.00 | 32.00 | 34.50 | 10,147 |
| 22 Dec 14 |
32.00000 -2.50 |
32.00 | 32.00 | 32.00 | 119 |
| 18 Dec 14 |
34.50000 +1.50 |
35.00 | 33.00 | 35.00 | 2,092 |
| 17 Dec 14 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 320 |
| 15 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 406 |
| 12 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 2,146 |
| 11 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 2,179 |
| 10 Dec 14 |
35.00000 +0.00 |
35.00 | 33.00 | 35.00 | 4,036 |
| 09 Dec 14 |
35.00000 +0.00 |
35.07 | 33.00 | 35.00 | 12,824 |
| 08 Dec 14 |
35.00000 +0.00 |
35.00 | 35.00 | 35.00 | 385 |
| 05 Dec 14 |
35.00000 +2.00 |
35.00 | 35.00 | 35.00 | 3,000 |
| 03 Dec 14 |
33.00000 -2.00 |
33.00 | 33.00 | 33.00 | 1,647 |
| 02 Dec 14 |
35.00000 -0.50 |
36.00 | 33.00 | 35.50 | 4,654 |
| 01 Dec 14 |
35.50000 -1.90 |
36.00 | 34.00 | 36.00 | 15,126 |
| 28 Nov 14 |
37.40000 -0.60 |
37.40 | 35.00 | 37.40 | 13,232 |
| 27 Nov 14 |
38.00000 +0.00 |
38.00 | 36.00 | 38.00 | 14,808 |
| 26 Nov 14 |
38.00000 +3.10 |
39.82 | 36.00 | 37.00 | 62,420 |
| 25 Nov 14 |
34.90000 +0.00 |
34.90 | 33.00 | 34.90 | 1,548 |
| 24 Nov 14 |
34.90000 -0.10 |
34.90 | 34.90 | 34.90 | 4,000 |
| 21 Nov 14 |
35.00000 +1.00 |
35.00 | 34.00 | 35.00 | 10,445 |
| 20 Nov 14 |
34.00000 -2.50 |
34.00 | 34.00 | 34.00 | 12,145 |
| 19 Nov 14 |
36.50000 -4.00 |
38.50 | 34.00 | 38.50 | 6,560 |
| 18 Nov 14 |
40.50000 -2.00 |
41.00 | 37.00 | 41.00 | 35,580 |
| 17 Nov 14 |
42.50000 +0.50 |
42.87 | 40.00 | 42.87 | 11,059 |
| 14 Nov 14 |
42.00000 -1.00 |
42.00 | 42.00 | 42.00 | 722 |
| 13 Nov 14 |
43.00000 +1.00 |
43.00 | 42.00 | 43.00 | 2,840 |
| 12 Nov 14 |
42.00000 -1.05 |
42.00 | 42.00 | 42.00 | 30 |
| 11 Nov 14 |
43.05000 -0.45 |
43.05 | 43.05 | 43.05 | 1,000 |
| 10 Nov 14 |
43.50000 +0.45 |
43.50 | 42.00 | 43.50 | 35,773 |
| 07 Nov 14 |
43.05000 -0.45 |
43.05 | 43.05 | 43.05 | 1,000 |
| 06 Nov 14 |
43.50000 +0.50 |
43.50 | 43.50 | 43.50 | 1,486 |
| 05 Nov 14 |
43.00000 -0.25 |
43.00 | 41.50 | 43.00 | 4,355 |
| 04 Nov 14 |
43.25000 -1.75 |
45.00 | 41.00 | 45.00 | 1,779 |
| 03 Nov 14 |
45.00000 -0.50 |
45.00 | 42.18 | 45.00 | 26,324 |
| 31 Oct 14 |
45.50000 -3.00 |
47.00 | 45.00 | 47.00 | 44,675 |
| 30 Oct 14 |
48.50000 +0.00 |
48.90 | 47.00 | 48.50 | 543 |
| 29 Oct 14 |
48.50000 +1.50 |
48.90 | 47.00 | 48.50 | 350 |
| 28 Oct 14 |
47.00000 -1.50 |
47.00 | 47.00 | 47.00 | 600 |
| 27 Oct 14 |
48.50000 +0.50 |
48.90 | 47.00 | 48.50 | 2,844 |
| 24 Oct 14 |
48.00000 +0.00 |
48.00 | 47.00 | 48.00 | 4,282 |
| 23 Oct 14 |
48.00000 -0.90 |
48.00 | 48.00 | 48.00 | 560 |
| 22 Oct 14 |
48.90000 +0.90 |
48.90 | 48.90 | 48.90 | 17 |
| 21 Oct 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 3,258 |
| 20 Oct 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 2,348 |
| 17 Oct 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 20 |
| 16 Oct 14 |
48.00000 -1.00 |
48.00 | 48.00 | 48.00 | 4,964 |
| 15 Oct 14 |
49.00000 +0.92 |
50.00 | 48.08 | 49.00 | 1,513 |
| 13 Oct 14 |
48.07500 -1.42 |
48.08 | 48.08 | 48.08 | 824 |
| 10 Oct 14 |
49.50000 +1.42 |
50.58 | 48.08 | 49.50 | 1,776 |
| 09 Oct 14 |
48.07500 -1.42 |
48.08 | 48.00 | 48.08 | 155 |
| 08 Oct 14 |
49.50000 -0.15 |
49.65 | 47.08 | 49.00 | 4,960 |
| 07 Oct 14 |
49.65000 +0.15 |
49.65 | 49.65 | 49.65 | 2,000 |
| 06 Oct 14 |
49.50000 +2.50 |
49.70 | 49.50 | 49.50 | 14,004 |
| 03 Oct 14 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 73 |
| 01 Oct 14 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 171 |
| 30 Sep 14 |
47.00000 -2.00 |
47.00 | 47.00 | 47.00 | 401 |
| 29 Sep 14 |
49.00000 +2.00 |
49.70 | 47.00 | 49.00 | 60 |
| 26 Sep 14 |
47.00000 +0.00 |
47.00 | 47.00 | 47.00 | 1,113 |
| 25 Sep 14 |
47.00000 -2.00 |
47.00 | 47.00 | 47.00 | 8 |
| 24 Sep 14 |
49.00000 +1.40 |
49.70 | 47.00 | 49.00 | 6,671 |
| 23 Sep 14 |
47.60000 -1.40 |
47.60 | 47.60 | 47.60 | 3,000 |
| 22 Sep 14 |
49.00000 +1.45 |
49.75 | 47.00 | 49.00 | 22,104 |
| 19 Sep 14 |
47.55000 +0.00 |
47.55 | 47.55 | 47.55 | 192 |
| 18 Sep 14 |
47.55000 +0.00 |
47.55 | 47.55 | 47.55 | 474 |
| 17 Sep 14 |
47.55000 -1.45 |
47.55 | 47.00 | 47.55 | 145 |
| 16 Sep 14 |
49.00000 -0.50 |
49.75 | 47.55 | 49.50 | 9,987 |
| 15 Sep 14 |
49.50000 +0.95 |
51.00 | 48.55 | 49.50 | 5,219 |
| 12 Sep 14 |
48.55000 -0.95 |
48.55 | 48.55 | 48.55 | 1,659 |
| 11 Sep 14 |
49.50000 -0.70 |
49.75 | 48.50 | 49.50 | 4,047 |
| 09 Sep 14 |
50.20000 +2.20 |
50.20 | 50.20 | 50.20 | 9,960 |
| 08 Sep 14 |
48.00000 -1.50 |
48.00 | 48.00 | 48.00 | 260 |
| 05 Sep 14 |
49.50000 +1.50 |
49.75 | 48.00 | 49.50 | 51 |
| 04 Sep 14 |
48.00000 -1.50 |
48.00 | 48.00 | 48.00 | 351 |
| 03 Sep 14 |
49.50000 +1.50 |
49.75 | 48.00 | 49.50 | 1,568 |
| 02 Sep 14 |
48.00000 +0.00 |
48.00 | 48.00 | 48.00 | 836 |
| 01 Sep 14 |
48.00000 -2.00 |
48.00 | 48.00 | 48.00 | 706 |
| 29 Aug 14 |
50.00000 +2.00 |
50.20 | 48.00 | 50.00 | 8,891 |
| 28 Aug 14 |
48.00000 -0.50 |
48.00 | 48.00 | 48.00 | 7,517 |
| 27 Aug 14 |
48.50000 -1.50 |
48.50 | 48.50 | 48.50 | 1,621 |
| 26 Aug 14 |
50.00000 +1.50 |
50.20 | 48.00 | 50.00 | 6,031 |
| 21 Aug 14 |
48.50000 +0.00 |
48.50 | 48.00 | 48.50 | 120 |
| 20 Aug 14 |
48.50000 -2.20 |
48.50 | 48.50 | 48.50 | 412 |
| 19 Aug 14 |
50.70000 +0.70 |
50.70 | 50.70 | 50.70 | 1,000 |
| 18 Aug 14 |
50.00000 +1.50 |
50.70 | 48.50 | 50.00 | 1,146 |
| 15 Aug 14 |
48.50000 +0.00 |
48.50 | 48.50 | 48.50 | 37 |
| 14 Aug 14 |
48.50000 +0.03 |
48.50 | 48.47 | 48.50 | 92 |
| 13 Aug 14 |
48.47470 -0.03 |
48.47 | 48.47 | 48.47 | 2,500 |
| 11 Aug 14 |
48.50000 -1.50 |
48.50 | 48.50 | 48.50 | 219 |
| 08 Aug 14 |
50.00000 +0.00 |
51.20 | 48.50 | 50.00 | 5,604 |
| 07 Aug 14 |
50.00000 +1.50 |
51.12 | 48.50 | 50.00 | 11,647 |
| 06 Aug 14 |
48.50000 -1.50 |
48.50 | 48.50 | 48.50 | 246 |
| 05 Aug 14 |
50.00000 +0.50 |
50.80 | 48.50 | 49.50 | 10,511 |
| 04 Aug 14 |
49.50000 +0.00 |
50.88 | 47.75 | 49.50 | 360 |
| 01 Aug 14 |
49.50000 +0.00 |
51.90 | 47.75 | 49.50 | 20,155 |
| 31 Jul 14 |
49.50000 +0.00 |
51.90 | 47.50 | 49.50 | 70,725 |
| 30 Jul 14 |
49.50000 -1.50 |
51.99 | 48.55 | 50.00 | 116,328 |
| 29 Jul 14 |
51.00000 +1.50 |
51.98 | 48.00 | 49.50 | 252,774 |
| 28 Jul 14 |
49.50000 -0.86 |
51.00 | 37.00 | 51.00 | 1,426,977 |
| 25 Jul 14 |
50.36000 -0.04 |
50.36 | 49.20 | 50.36 | 3,369 |
| 24 Jul 14 |
50.40000 -0.10 |
50.40 | 50.40 | 50.40 | 2,554 |
| 23 Jul 14 |
50.50000 -0.50 |
50.50 | 49.20 | 50.50 | 840 |
| 22 Jul 14 |
51.00000 -0.90 |
51.90 | 49.20 | 51.90 | 13,030 |
| 21 Jul 14 |
51.90000 -0.60 |
51.90 | 50.25 | 51.90 | 20,322 |
| 18 Jul 14 |
52.50000 +4.50 |
52.86 | 50.00 | 50.00 | 67,113 |
| 17 Jul 14 |
48.00000 +0.00 |
48.96 | 46.00 | 48.00 | 297 |
| 16 Jul 14 |
48.00000 +0.00 |
48.96 | 46.00 | 48.00 | 2,017 |
| 15 Jul 14 |
48.00000 +0.00 |
49.00 | 46.00 | 48.00 | 13,022 |
| 14 Jul 14 |
48.00000 -4.50 |
51.80 | 44.91 | 51.80 | 76,243 |
| 11 Jul 14 |
52.50000 -2.50 |
55.00 | 50.00 | 55.00 | 11,528 |
| 10 Jul 14 |
55.00000 +0.00 |
55.00 | 54.00 | 55.00 | 877 |
| 08 Jul 14 |
55.00000 +0.25 |
55.00 | 54.00 | 55.00 | 2,518 |
| 07 Jul 14 |
54.75000 -0.10 |
54.75 | 54.06 | 54.75 | 3,663 |
| 04 Jul 14 |
54.85000 -0.07 |
54.85 | 53.00 | 54.85 | 17,500 |
| 02 Jul 14 |
54.92000 -0.58 |
54.92 | 53.96 | 54.92 | 5,733 |
| 01 Jul 14 |
55.50000 -1.00 |
55.50 | 55.00 | 55.50 | 8,668 |
| 30 Jun 14 |
56.50000 -4.00 |
58.00 | 54.00 | 58.00 | 23,930 |
| 27 Jun 14 |
60.50000 +0.00 |
60.50 | 57.45 | 60.50 | 8,348 |
| 25 Jun 14 |
60.50000 +2.50 |
62.80 | 58.00 | 60.50 | 17,599 |
| 24 Jun 14 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 5,706 |
| 23 Jun 14 |
58.00250 -0.02 |
58.00 | 58.00 | 58.00 | 1,600 |
| 20 Jun 14 |
58.02500 -2.47 |
58.03 | 58.00 | 58.03 | 3,226 |
| 19 Jun 14 |
60.50000 +2.47 |
61.00 | 58.03 | 60.50 | 6,560 |
| 18 Jun 14 |
58.02500 -2.47 |
58.03 | 58.03 | 58.03 | 107 |
| 17 Jun 14 |
60.50000 -0.50 |
61.00 | 58.03 | 61.00 | 4,346 |
| 16 Jun 14 |
61.00000 +2.97 |
61.40 | 58.00 | 60.50 | 5,132 |
| 12 Jun 14 |
58.02500 -1.99 |
58.03 | 58.00 | 58.03 | 3,016 |
| 11 Jun 14 |
60.01500 +0.01 |
60.01 | 58.00 | 60.01 | 2,870 |
| 10 Jun 14 |
60.00000 -1.50 |
60.00 | 60.00 | 60.00 | 100 |
| 09 Jun 14 |
61.50000 -1.00 |
62.50 | 60.00 | 62.50 | 11,115 |
| 06 Jun 14 |
62.50000 +0.00 |
62.72 | 60.00 | 62.50 | 7,914 |
| 05 Jun 14 |
62.50000 -0.27 |
62.75 | 60.00 | 62.50 | 449 |
| 04 Jun 14 |
62.77350 +0.27 |
62.77 | 62.77 | 62.77 | 3,000 |
| 03 Jun 14 |
62.50000 +2.47 |
62.75 | 60.00 | 62.50 | 620 |
| 02 Jun 14 |
60.02500 -0.03 |
60.03 | 60.03 | 60.03 | 714 |
| 30 May 14 |
60.05500 -2.44 |
60.06 | 60.00 | 60.06 | 323 |
| 29 May 14 |
62.50000 +2.47 |
63.00 | 60.00 | 62.50 | 954 |
| 28 May 14 |
60.02500 -2.47 |
60.03 | 60.00 | 60.03 | 2,397 |
| 27 May 14 |
62.50000 +0.00 |
63.00 | 60.03 | 62.50 | 2,517 |
| 23 May 14 |
62.50000 +0.00 |
63.00 | 60.03 | 62.50 | 2,399 |
| 22 May 14 |
62.50000 +2.50 |
63.00 | 60.00 | 62.50 | 11,043 |
| 21 May 14 |
60.00000 +0.00 |
60.40 | 58.00 | 60.00 | 10,963 |
| 19 May 14 |
60.00000 +2.00 |
60.72 | 58.00 | 60.00 | 2,198 |
| 16 May 14 |
58.00000 -2.70 |
58.00 | 58.00 | 58.00 | 72 |
| 15 May 14 |
60.70000 +0.70 |
60.72 | 60.70 | 60.70 | 1,079 |
| 14 May 14 |
60.00000 +0.00 |
60.72 | 58.00 | 60.00 | 8,756 |
| 13 May 14 |
60.00000 +0.00 |
61.00 | 58.00 | 60.00 | 1,809 |
| 12 May 14 |
60.00000 +0.00 |
61.00 | 58.00 | 60.00 | 1,493 |
| 09 May 14 |
60.00000 +0.00 |
61.00 | 58.00 | 60.00 | 17,384 |
| 08 May 14 |
60.00000 -2.00 |
61.50 | 58.00 | 61.50 | 9,041 |
| 07 May 14 |
62.00000 -3.50 |
66.40 | 60.00 | 65.50 | 10,593 |
| 06 May 14 |
65.50000 -2.00 |
67.00 | 65.00 | 67.00 | 13,698 |
| 02 May 14 |
67.50000 +0.44 |
68.00 | 67.00 | 67.50 | 1,961 |
| 01 May 14 |
67.05500 +0.05 |
67.06 | 67.00 | 67.06 | 3,306 |
| 29 Apr 14 |
67.00500 -1.00 |
67.00 | 67.00 | 67.00 | 1,526 |
| 28 Apr 14 |
68.00000 +1.99 |
68.00 | 68.00 | 68.00 | 13,848 |
| 25 Apr 14 |
66.01000 -0.99 |
66.01 | 66.00 | 66.01 | 1,267 |
| 24 Apr 14 |
67.00000 +0.50 |
68.00 | 65.00 | 66.50 | 2,101 |
| 23 Apr 14 |
66.50000 -1.50 |
68.00 | 66.02 | 68.00 | 17,444 |
| 22 Apr 14 |
68.00000 -2.00 |
68.00 | 66.00 | 68.00 | 6,342 |
| 17 Apr 14 |
70.00000 +0.00 |
70.00 | 66.00 | 70.00 | 22,796 |
| 16 Apr 14 |
70.00000 +0.75 |
70.00 | 70.00 | 70.00 | 1,260 |
| 15 Apr 14 |
69.25000 +2.19 |
69.25 | 67.00 | 69.25 | 2,892 |
| 14 Apr 14 |
67.05500 -2.44 |
67.06 | 67.06 | 67.06 | 1 |
| 11 Apr 14 |
69.50000 +1.00 |
70.00 | 67.00 | 68.50 | 2,049 |
| 10 Apr 14 |
68.50000 +0.00 |
70.00 | 66.00 | 68.50 | 1,783 |
| 09 Apr 14 |
68.50000 +0.00 |
70.00 | 66.00 | 68.50 | 6,862 |
| 08 Apr 14 |
68.50000 +0.00 |
69.10 | 66.00 | 68.50 | 517 |
| 07 Apr 14 |
68.50000 +0.00 |
69.10 | 66.00 | 68.50 | 308 |
| 04 Apr 14 |
68.50000 -2.00 |
69.10 | 65.00 | 69.10 | 7,563 |
| 03 Apr 14 |
70.50000 -0.95 |
71.00 | 65.00 | 71.00 | 10,152 |
| 02 Apr 14 |
71.45000 +0.00 |
71.45 | 71.00 | 71.45 | 1,010 |
| 01 Apr 14 |
71.45000 -0.05 |
71.45 | 71.00 | 71.45 | 10,348 |
| 31 Mar 14 |
71.50000 -2.50 |
72.00 | 68.00 | 72.00 | 13,834 |
| 28 Mar 14 |
74.00000 -0.50 |
74.00 | 72.00 | 74.00 | 1,300 |
| 27 Mar 14 |
74.50000 -0.50 |
75.50 | 71.00 | 75.50 | 8,835 |
| 26 Mar 14 |
75.00000 -1.50 |
75.00 | 74.00 | 75.00 | 8,596 |
| 25 Mar 14 |
76.50000 -0.50 |
80.00 | 74.00 | 79.50 | 12,813 |
| 24 Mar 14 |
77.00000 +0.40 |
80.40 | 76.60 | 78.50 | 22,214 |
| 21 Mar 14 |
76.60000 -2.40 |
76.60 | 76.00 | 76.60 | 5,002 |
| 20 Mar 14 |
79.00000 -2.50 |
82.00 | 76.00 | 81.50 | 33,674 |
| 19 Mar 14 |
81.50000 +0.00 |
82.00 | 79.00 | 81.50 | 9,285 |
| 18 Mar 14 |
81.50000 +0.00 |
83.50 | 78.50 | 81.50 | 14,655 |
| 17 Mar 14 |
81.50000 +2.50 |
83.00 | 79.00 | 81.50 | 116 |
| 14 Mar 14 |
79.00000 -2.50 |
79.00 | 79.00 | 79.00 | 43 |
| 13 Mar 14 |
81.50000 -1.50 |
83.70 | 81.00 | 83.00 | 7,238 |
| 12 Mar 14 |
83.00000 +1.50 |
84.08 | 80.00 | 81.50 | 26,334 |
| 11 Mar 14 |
81.50000 +9.00 |
87.00 | 73.00 | 73.00 | 122,145 |
| 10 Mar 14 |
72.50000 +5.14 |
72.99 | 68.06 | 69.00 | 40,875 |
| 07 Mar 14 |
67.36000 -1.14 |
67.36 | 67.00 | 67.36 | 151,237 |
| 06 Mar 14 |
68.50000 +1.00 |
69.00 | 67.06 | 67.50 | 3,273 |
| 05 Mar 14 |
67.50000 +0.50 |
68.00 | 65.60 | 67.50 | 6,289 |
| 04 Mar 14 |
67.00000 +0.00 |
67.00 | 65.60 | 67.00 | 25,011 |
| 03 Mar 14 |
67.00000 +0.00 |
67.00 | 65.60 | 67.00 | 2,270 |
| 28 Feb 14 |
67.00000 +0.00 |
67.00 | 65.00 | 67.00 | 10,681 |
| 27 Feb 14 |
67.00000 -1.44 |
67.00 | 67.00 | 67.00 | 187 |
| 26 Feb 14 |
68.44000 +1.19 |
68.44 | 67.00 | 68.44 | 2,116 |
| 25 Feb 14 |
67.25000 +0.25 |
67.25 | 67.25 | 67.25 | 208 |
| 24 Feb 14 |
67.00000 -1.44 |
67.00 | 67.00 | 67.00 | 70 |
| 21 Feb 14 |
68.44000 -0.06 |
68.44 | 67.00 | 68.44 | 1,991 |
| 20 Feb 14 |
68.50000 +1.14 |
70.00 | 67.36 | 68.50 | 1,576 |
| 19 Feb 14 |
67.36000 +0.00 |
67.36 | 67.00 | 67.36 | 1,773 |
| 18 Feb 14 |
67.36000 -1.14 |
67.36 | 67.36 | 67.36 | 5,255 |
| 17 Feb 14 |
68.50000 +1.14 |
69.78 | 67.36 | 68.50 | 1,285 |
| 14 Feb 14 |
67.36000 -1.14 |
67.36 | 67.00 | 67.36 | 841 |
| 13 Feb 14 |
68.50000 -2.00 |
70.00 | 67.60 | 70.00 | 13,847 |
| 12 Feb 14 |
70.50000 +0.50 |
70.50 | 69.00 | 70.50 | 18,980 |
| 11 Feb 14 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 2,604 |
| 10 Feb 14 |
70.00000 -1.50 |
70.00 | 70.00 | 70.00 | 397 |
| 07 Feb 14 |
71.50000 +4.00 |
71.50 | 66.00 | 68.50 | 32,659 |
| 06 Feb 14 |
67.50000 +0.00 |
67.50 | 66.00 | 67.50 | 13,439 |
| 05 Feb 14 |
67.50000 -0.50 |
67.50 | 66.00 | 67.50 | 560 |
| 04 Feb 14 |
68.00000 -0.35 |
70.00 | 67.00 | 68.50 | 9,002 |
| 03 Feb 14 |
68.35000 +1.35 |
68.35 | 67.00 | 68.35 | 6,648 |
| 31 Jan 14 |
67.00000 -1.35 |
67.00 | 67.00 | 67.00 | 500 |
| 30 Jan 14 |
68.35000 +1.05 |
68.35 | 67.00 | 68.35 | 1,116 |
| 29 Jan 14 |
67.30000 -0.05 |
67.30 | 67.00 | 67.30 | 6,196 |
| 28 Jan 14 |
67.35000 -1.15 |
67.35 | 67.35 | 67.35 | 4,002 |
| 27 Jan 14 |
68.50000 +0.00 |
69.32 | 67.35 | 68.50 | 2,784 |
| 24 Jan 14 |
68.50000 +0.00 |
69.00 | 67.30 | 68.50 | 1,444 |
| 23 Jan 14 |
68.50000 +0.00 |
69.00 | 67.30 | 68.50 | 1,621 |
| 22 Jan 14 |
68.50000 -1.50 |
69.45 | 67.00 | 69.00 | 7,898 |
| 21 Jan 14 |
70.00000 -2.50 |
70.00 | 65.00 | 70.00 | 11,451 |
| 20 Jan 14 |
72.50000 -2.50 |
74.70 | 70.00 | 74.70 | 10,976 |
| 17 Jan 14 |
75.00000 -0.90 |
75.90 | 74.70 | 75.00 | 83,404 |
| 16 Jan 14 |
75.90000 +0.90 |
75.90 | 75.90 | 75.90 | 39 |
| 15 Jan 14 |
75.00000 +0.00 |
75.84 | 72.00 | 75.00 | 246 |
| 14 Jan 14 |
75.00000 +0.00 |
76.00 | 72.00 | 75.00 | 4,806 |
| 13 Jan 14 |
75.00000 -2.00 |
77.00 | 72.00 | 76.50 | 1,881 |
| 10 Jan 14 |
77.00000 -1.00 |
79.00 | 74.61 | 78.00 | 10,870 |
| 09 Jan 14 |
78.00000 -1.50 |
78.00 | 75.78 | 78.00 | 22,095 |
| 08 Jan 14 |
79.50000 +0.00 |
80.22 | 78.00 | 79.50 | 3,358 |
| 07 Jan 14 |
79.50000 -1.00 |
81.82 | 78.00 | 81.50 | 3,079 |
| 06 Jan 14 |
80.50000 +0.00 |
81.70 | 76.00 | 80.50 | 26,802 |
| 03 Jan 14 |
80.50000 +2.00 |
82.07 | 78.00 | 78.50 | 17,356 |
| 02 Jan 14 |
78.50000 -2.00 |
80.11 | 77.00 | 80.11 | 5,895 |
| 31 Dec 13 |
80.50000 +0.50 |
82.70 | 77.00 | 80.00 | 5,008 |
| 30 Dec 13 |
80.00000 +2.50 |
82.10 | 77.00 | 77.50 | 19,457 |
| 27 Dec 13 |
77.50000 +0.00 |
80.39 | 76.75 | 77.50 | 14,181 |
| 24 Dec 13 |
77.50000 +0.00 |
78.00 | 76.75 | 77.50 | 22,472 |
| 23 Dec 13 |
77.50000 +0.00 |
80.00 | 76.60 | 77.50 | 24,687 |
| 20 Dec 13 |
77.50000 -5.00 |
85.00 | 75.00 | 82.50 | 14,280 |
| 19 Dec 13 |
82.50000 -1.50 |
86.00 | 80.00 | 84.00 | 5,027 |
| 18 Dec 13 |
84.00000 -6.00 |
89.76 | 82.00 | 89.76 | 17,256 |
| 17 Dec 13 |
90.00000 -10.00 |
97.50 | 86.00 | 97.50 | 20,920 |
| 16 Dec 13 |
100.00000 +0.00 |
104.00 | 97.20 | 100.00 | 5,576 |
| 13 Dec 13 |
100.00000 -7.50 |
110.00 | 100.00 | 110.00 | 17,960 |
| 12 Dec 13 |
107.50000 -2.50 |
115.00 | 96.20 | 110.00 | 54,217 |
| 11 Dec 13 |
110.00000 +3.00 |
118.80 | 106.00 | 110.50 | 123,906 |
| 10 Dec 13 |
107.00000 -17.00 |
129.52 | 90.00 | 127.50 | 95,704 |
| 09 Dec 13 |
124.00000 +18.50 |
145.00 | 105.22 | 105.50 | 307,832 |
| 06 Dec 13 |
105.50000 +31.00 |
115.00 | 76.00 | 76.00 | 146,841 |
| 05 Dec 13 |
74.50000 +13.50 |
80.00 | 62.00 | 62.00 | 109,623 |
| 04 Dec 13 |
61.00000 +6.00 |
65.49 | 52.00 | 53.50 | 109,009 |
| 03 Dec 13 |
55.00000 +6.50 |
55.00 | 47.00 | 48.50 | 107,319 |
| 02 Dec 13 |
48.50000 +4.50 |
52.00 | 42.04 | 44.00 | 72,399 |
| 29 Nov 13 |
44.00000 +0.50 |
45.00 | 42.00 | 43.50 | 18,540 |
| 28 Nov 13 |
43.50000 +0.00 |
44.55 | 42.12 | 43.50 | 4,266 |
| 27 Nov 13 |
43.50000 +1.00 |
45.00 | 40.45 | 42.50 | 36,868 |
| 26 Nov 13 |
42.50000 +0.00 |
43.25 | 40.10 | 42.50 | 5,391 |
| 25 Nov 13 |
42.50000 +0.00 |
45.00 | 40.00 | 42.50 | 60,960 |
| 22 Nov 13 |
42.50000 -7.00 |
47.90 | 40.00 | 47.90 | 11,330 |
| 21 Nov 13 |
49.50000 -0.65 |
50.15 | 46.14 | 50.15 | 7,694 |
| 20 Nov 13 |
50.15000 -1.51 |
50.15 | 50.00 | 50.15 | 94,256 |
| 19 Nov 13 |
51.66500 -1.33 |
51.67 | 50.00 | 51.67 | 17,000 |
| 18 Nov 13 |
53.00000 +0.81 |
56.00 | 50.25 | 53.00 | 38,086 |
| 15 Nov 13 |
52.19210 +0.29 |
52.19 | 50.25 | 52.19 | 8,336 |
| 14 Nov 13 |
51.90000 -0.06 |
51.90 | 51.90 | 51.90 | 35 |
| 13 Nov 13 |
51.96000 +0.00 |
51.96 | 50.25 | 51.96 | 2,916 |
| 11 Nov 13 |
51.96000 +1.71 |
51.96 | 50.25 | 51.96 | 1,422 |
| 08 Nov 13 |
50.25000 -1.75 |
50.25 | 50.25 | 50.25 | 30 |
| 07 Nov 13 |
52.00000 +0.00 |
52.00 | 50.25 | 52.00 | 5,027 |
| 06 Nov 13 |
52.00000 -0.75 |
52.00 | 50.25 | 52.00 | 879 |
| 05 Nov 13 |
52.75000 -0.75 |
52.75 | 50.25 | 52.75 | 11,914 |
| 04 Nov 13 |
53.50000 +1.25 |
55.31 | 51.00 | 52.50 | 17,037 |
| 01 Nov 13 |
52.25000 +0.75 |
52.25 | 50.00 | 51.50 | 16,598 |
| 31 Oct 13 |
51.50000 +0.50 |
51.50 | 50.00 | 51.50 | 8,886 |
| 30 Oct 13 |
51.00000 -3.50 |
51.00 | 50.00 | 51.00 | 20,078 |
| 29 Oct 13 |
54.50000 -3.83 |
58.00 | 52.00 | 58.00 | 12,168 |
| 28 Oct 13 |
58.33000 -1.02 |
58.33 | 58.00 | 58.33 | 1,715 |
| 25 Oct 13 |
59.35000 -0.09 |
59.35 | 58.13 | 59.35 | 3,416 |
| 24 Oct 13 |
59.44000 -0.06 |
59.44 | 58.00 | 59.44 | 14,941 |
| 23 Oct 13 |
59.50000 +0.00 |
59.50 | 58.45 | 59.50 | 3,287 |
| 22 Oct 13 |
59.50000 +0.00 |
59.59 | 58.45 | 59.50 | 3,483 |
| 21 Oct 13 |
59.50000 +0.50 |
59.96 | 57.50 | 59.00 | 33,662 |
| 18 Oct 13 |
59.00000 +0.00 |
59.12 | 57.40 | 59.00 | 12,533 |
| 17 Oct 13 |
59.00000 +0.00 |
59.20 | 57.45 | 59.00 | 8,514 |
| 16 Oct 13 |
59.00000 +0.00 |
59.25 | 57.44 | 59.00 | 2,644 |
| 15 Oct 13 |
59.00000 +1.00 |
60.00 | 57.26 | 58.00 | 34,294 |
| 14 Oct 13 |
58.00000 +0.00 |
58.40 | 56.50 | 58.00 | 1,567 |
| 11 Oct 13 |
58.00000 +0.00 |
58.00 | 56.25 | 58.00 | 9,515 |
| 10 Oct 13 |
58.00000 -1.00 |
58.90 | 56.25 | 58.90 | 7,253 |
| 09 Oct 13 |
59.00000 -2.50 |
60.25 | 58.25 | 60.25 | 4,103 |
| 08 Oct 13 |
61.50000 +0.00 |
61.55 | 60.60 | 61.50 | 5,675 |
| 07 Oct 13 |
61.50000 -2.00 |
63.95 | 61.00 | 63.50 | 27,825 |
| 04 Oct 13 |
63.50000 +0.00 |
64.70 | 62.55 | 63.50 | 3,851 |
| 03 Oct 13 |
63.50000 +0.00 |
64.95 | 62.55 | 63.50 | 12,646 |
| 02 Oct 13 |
63.50000 +0.00 |
65.00 | 62.45 | 63.50 | 29,596 |
| 01 Oct 13 |
63.50000 +4.38 |
65.00 | 58.25 | 59.00 | 64,238 |
| 30 Sep 13 |
59.12000 +0.62 |
60.00 | 59.12 | 59.12 | 60,337 |
| 27 Sep 13 |
58.50000 +6.00 |
61.00 | 52.06 | 53.50 | 39,696 |
| 26 Sep 13 |
52.50000 +0.00 |
56.00 | 50.55 | 52.50 | 20,511 |
| 25 Sep 13 |
52.50000 +1.00 |
53.25 | 49.00 | 51.50 | 29,108 |
| 24 Sep 13 |
51.50000 +50.17 |
54.50 | 48.00 | 51.00 | 53,804 |