FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Filtronic PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
252.50000 -23.50 |
275.00 | 252.50 | 270.00 | 1,098,753 |
| 19 Oct 26 |
276.00000 -10.00 |
285.00 | 260.00 | 280.00 | 946,881 |
| 16 Oct 26 |
286.00000 +35.00 |
286.00 | 255.00 | 258.50 | 2,166,408 |
| 15 Oct 26 |
251.00000 -27.00 |
285.00 | 251.00 | 282.50 | 1,271,311 |
| 14 Oct 26 |
278.00000 +10.00 |
295.00 | 260.00 | 262.50 | 1,626,255 |
| 13 Oct 26 |
268.00000 -25.00 |
300.00 | 265.00 | 292.11 | 1,021,230 |
| 12 Oct 26 |
293.00000 -28.00 |
325.00 | 293.00 | 320.00 | 1,035,228 |
| 09 Oct 26 |
321.00000 +0.00 |
335.00 | 315.00 | 324.00 | 1,155,326 |
| 08 Oct 26 |
321.00000 -9.00 |
341.12 | 295.00 | 332.00 | 2,310,427 |
| 07 Oct 26 |
330.00000 +23.00 |
335.00 | 290.00 | 305.00 | 3,969,091 |
| 06 Oct 26 |
307.00000 +36.00 |
310.00 | 270.00 | 270.00 | 2,719,889 |
| 05 Oct 26 |
271.00000 -1.00 |
280.00 | 265.00 | 272.50 | 814,170 |
| 02 Oct 26 |
272.00000 +15.00 |
280.00 | 250.00 | 258.00 | 2,113,624 |
| 01 Oct 26 |
257.00000 +19.50 |
270.00 | 245.00 | 255.00 | 3,172,354 |
| 30 Sep 26 |
237.50000 +1.50 |
245.00 | 230.00 | 240.00 | 926,894 |
| 29 Sep 26 |
236.00000 +1.00 |
250.00 | 235.00 | 245.00 | 1,151,568 |
| 28 Sep 26 |
235.00000 -5.00 |
245.00 | 230.00 | 235.00 | 662,324 |
| 25 Sep 26 |
240.00000 +0.00 |
245.00 | 230.00 | 235.00 | 779,794 |
| 24 Sep 26 |
240.00000 -9.00 |
255.00 | 235.00 | 250.00 | 895,018 |
| 23 Sep 26 |
249.00000 +2.00 |
255.00 | 240.00 | 247.50 | 1,041,739 |
| 22 Sep 26 |
247.00000 -13.00 |
270.00 | 245.00 | 265.00 | 1,413,175 |
| 21 Sep 26 |
260.00000 +4.50 |
270.00 | 245.00 | 255.00 | 1,586,658 |
| 18 Sep 26 |
255.50000 +20.50 |
260.00 | 238.00 | 240.00 | 3,218,288 |
| 17 Sep 26 |
235.00000 +2.00 |
240.00 | 230.00 | 235.00 | 475,102 |
| 16 Sep 26 |
233.00000 +18.00 |
245.00 | 226.55 | 242.50 | 1,500,648 |
| 15 Sep 26 |
215.00000 -18.00 |
240.57 | 215.00 | 235.00 | 939,993 |
| 14 Sep 26 |
233.00000 -12.00 |
250.00 | 230.00 | 242.50 | 660,648 |
| 11 Sep 26 |
245.00000 +0.00 |
255.00 | 240.00 | 250.00 | 932,254 |
| 10 Sep 26 |
245.00000 -20.00 |
265.00 | 240.00 | 262.50 | 1,717,426 |
| 09 Sep 26 |
265.00000 +40.00 |
265.00 | 225.00 | 227.50 | 2,173,266 |
| 08 Sep 26 |
225.00000 +8.00 |
225.00 | 205.00 | 220.00 | 895,175 |
| 07 Sep 26 |
217.00000 -3.00 |
230.00 | 215.00 | 220.00 | 460,987 |
| 04 Sep 26 |
220.00000 +8.00 |
225.00 | 210.00 | 212.50 | 1,598,156 |
| 03 Sep 26 |
212.00000 +4.50 |
220.00 | 205.00 | 207.50 | 1,045,866 |
| 02 Sep 26 |
207.50000 -10.00 |
220.00 | 195.00 | 217.50 | 3,367,859 |
| 01 Sep 26 |
217.50000 -18.00 |
240.00 | 215.00 | 235.00 | 1,443,257 |
| 28 Aug 26 |
235.50000 -1.50 |
240.00 | 230.00 | 237.50 | 807,488 |
| 27 Aug 26 |
237.00000 +2.00 |
245.00 | 230.00 | 232.50 | 486,326 |
| 26 Aug 26 |
235.00000 -7.00 |
245.00 | 230.00 | 237.50 | 719,666 |
| 25 Aug 26 |
242.00000 -4.50 |
250.00 | 235.00 | 240.00 | 826,209 |
| 24 Aug 26 |
246.50000 -3.50 |
255.00 | 240.00 | 250.00 | 427,808 |
| 21 Aug 26 |
250.00000 +2.50 |
255.00 | 245.00 | 250.00 | 489,023 |
| 20 Aug 26 |
247.50000 -7.50 |
260.00 | 245.00 | 255.00 | 509,205 |
| 19 Aug 26 |
255.00000 +10.00 |
260.00 | 235.00 | 240.00 | 1,015,193 |
| 18 Aug 26 |
245.00000 -5.00 |
250.00 | 235.00 | 247.50 | 904,473 |
| 17 Aug 26 |
250.00000 -6.00 |
260.00 | 245.00 | 255.00 | 617,765 |
| 14 Aug 26 |
256.00000 -13.00 |
275.00 | 250.00 | 270.00 | 690,126 |
| 13 Aug 26 |
269.00000 +2.00 |
275.00 | 265.00 | 267.50 | 807,174 |
| 12 Aug 26 |
267.00000 +11.50 |
270.00 | 250.00 | 257.50 | 1,013,715 |
| 11 Aug 26 |
255.50000 -1.50 |
265.00 | 245.00 | 255.00 | 949,957 |
| 10 Aug 26 |
257.00000 +13.00 |
260.00 | 240.00 | 242.50 | 1,247,783 |
| 07 Aug 26 |
244.00000 +2.00 |
250.00 | 235.00 | 242.50 | 637,634 |
| 06 Aug 26 |
242.00000 +0.00 |
245.00 | 230.00 | 240.00 | 512,869 |
| 05 Aug 26 |
242.00000 +9.00 |
245.00 | 230.00 | 232.50 | 1,473,651 |
| 04 Aug 26 |
233.00000 -18.00 |
250.00 | 220.00 | 247.50 | 8,739,029 |
| 03 Aug 26 |
251.00000 +13.00 |
260.00 | 235.00 | 235.00 | 1,068,962 |
| 31 Jul 26 |
238.00000 +3.00 |
240.00 | 230.00 | 235.00 | 3,844,124 |
| 30 Jul 26 |
235.00000 -15.00 |
250.00 | 230.00 | 245.00 | 1,255,425 |
| 29 Jul 26 |
250.00000 -13.50 |
269.00 | 240.00 | 265.00 | 2,244,062 |
| 28 Jul 26 |
263.50000 +1.50 |
275.00 | 260.00 | 260.00 | 2,152,046 |
| 27 Jul 26 |
262.00000 +3.00 |
270.00 | 255.50 | 260.00 | 1,214,390 |
| 24 Jul 26 |
259.00000 +4.00 |
270.00 | 245.00 | 250.00 | 1,424,039 |
| 23 Jul 26 |
255.00000 +2.00 |
260.00 | 250.00 | 250.00 | 2,169,654 |
| 22 Jul 26 |
253.00000 +4.00 |
260.00 | 245.00 | 250.00 | 1,631,986 |
| 21 Jul 26 |
249.00000 +1.50 |
255.00 | 245.00 | 250.00 | 982,074 |
| 20 Jul 26 |
247.50000 -2.50 |
255.00 | 240.00 | 251.05 | 1,494,072 |
| 17 Jul 26 |
250.00000 -20.00 |
275.00 | 245.00 | 262.67 | 4,861,194 |
| 16 Jul 26 |
270.00000 -15.00 |
285.00 | 265.00 | 282.50 | 918,557 |
| 15 Jul 26 |
285.00000 +6.00 |
290.00 | 275.00 | 279.00 | 933,374 |
| 14 Jul 26 |
279.00000 +4.00 |
285.00 | 270.00 | 275.00 | 865,012 |
| 13 Jul 26 |
275.00000 +3.00 |
290.00 | 265.00 | 267.50 | 1,491,316 |
| 10 Jul 26 |
272.00000 +12.00 |
276.50 | 250.00 | 262.20 | 1,126,073 |
| 09 Jul 26 |
260.00000 +10.00 |
270.00 | 245.00 | 250.00 | 1,488,610 |
| 08 Jul 26 |
250.00000 -7.00 |
265.00 | 245.00 | 255.00 | 1,266,518 |
| 07 Jul 26 |
257.00000 -11.00 |
280.00 | 246.00 | 267.50 | 2,376,544 |
| 06 Jul 26 |
268.00000 +30.00 |
268.00 | 235.00 | 242.00 | 1,239,244 |
| 03 Jul 26 |
238.00000 -30.00 |
275.80 | 230.00 | 275.80 | 2,666,375 |
| 02 Jul 26 |
268.00000 -12.00 |
290.00 | 255.00 | 282.00 | 1,198,628 |
| 01 Jul 26 |
280.00000 +2.00 |
305.00 | 265.00 | 282.00 | 1,665,623 |
| 30 Jun 26 |
278.00000 +28.00 |
290.00 | 260.00 | 265.00 | 4,943,639 |
| 29 Jun 26 |
250.00000 +20.00 |
250.00 | 210.00 | 237.00 | 5,055,740 |
| 26 Jun 26 |
230.00000 -50.00 |
285.00 | 230.00 | 280.00 | 7,555,959 |
| 25 Jun 26 |
280.00000 -30.00 |
320.00 | 270.00 | 304.00 | 4,046,814 |
| 24 Jun 26 |
310.00000 -30.00 |
355.00 | 290.00 | 345.00 | 3,332,738 |
| 23 Jun 26 |
340.00000 -40.00 |
388.00 | 330.00 | 375.00 | 3,484,966 |
| 22 Jun 26 |
380.00000 +3.00 |
400.00 | 365.00 | 376.00 | 4,203,774 |
| 19 Jun 26 |
377.00000 +7.00 |
385.00 | 365.00 | 370.00 | 1,397,586 |
| 18 Jun 26 |
370.00000 +0.00 |
380.00 | 355.00 | 362.00 | 2,052,628 |
| 17 Jun 26 |
370.00000 -6.50 |
385.00 | 355.00 | 366.00 | 2,251,358 |
| 16 Jun 26 |
376.50000 +40.00 |
385.00 | 330.00 | 336.00 | 4,761,860 |
| 15 Jun 26 |
336.50000 +11.50 |
345.00 | 325.00 | 330.00 | 2,681,771 |
| 12 Jun 26 |
325.00000 +15.00 |
345.00 | 315.00 | 315.00 | 5,268,897 |
| 11 Jun 26 |
310.00000 -5.00 |
340.00 | 305.00 | 311.00 | 3,722,020 |
| 10 Jun 26 |
315.00000 -25.00 |
360.00 | 305.00 | 346.20 | 5,166,048 |
| 09 Jun 26 |
340.00000 -50.00 |
403.00 | 340.00 | 402.50 | 2,933,817 |
| 08 Jun 26 |
390.00000 +50.00 |
391.00 | 345.00 | 363.65 | 3,486,644 |
| 05 Jun 26 |
340.00000 +14.00 |
405.00 | 315.00 | 325.00 | 7,300,832 |
| 04 Jun 26 |
326.00000 +39.00 |
345.00 | 265.00 | 288.00 | 5,202,594 |
| 03 Jun 26 |
287.00000 -73.00 |
370.00 | 287.00 | 363.00 | 6,241,888 |
| 02 Jun 26 |
360.00000 -35.00 |
410.00 | 355.00 | 405.00 | 2,774,868 |
| 01 Jun 26 |
395.00000 +5.00 |
420.00 | 370.00 | 390.00 | 3,249,116 |
| 29 May 26 |
390.00000 +25.00 |
395.00 | 360.00 | 371.00 | 2,768,607 |
| 28 May 26 |
365.00000 -24.00 |
410.00 | 365.00 | 398.00 | 3,371,171 |
| 27 May 26 |
389.00000 -21.00 |
445.00 | 389.00 | 420.00 | 5,072,534 |
| 26 May 26 |
410.00000 +31.00 |
420.00 | 365.00 | 377.00 | 4,868,219 |
| 22 May 26 |
379.00000 -26.00 |
410.00 | 350.00 | 404.54 | 8,197,129 |
| 21 May 26 |
405.00000 -64.00 |
480.00 | 380.00 | 469.00 | 8,202,652 |
| 20 May 26 |
469.00000 +19.50 |
470.00 | 440.00 | 460.00 | 9,136,873 |
| 19 May 26 |
449.50000 +38.50 |
460.00 | 410.00 | 412.50 | 15,555,839 |
| 18 May 26 |
411.00000 +6.00 |
415.00 | 390.00 | 404.96 | 4,347,933 |
| 15 May 26 |
405.00000 -3.00 |
411.09 | 383.60 | 401.00 | 3,666,851 |
| 14 May 26 |
408.00000 +5.00 |
415.00 | 385.00 | 403.00 | 4,759,084 |
| 13 May 26 |
403.00000 +45.00 |
405.00 | 350.00 | 355.00 | 4,760,134 |
| 12 May 26 |
358.00000 -16.50 |
380.00 | 355.00 | 370.00 | 5,318,490 |
| 11 May 26 |
374.50000 -5.50 |
396.00 | 355.00 | 396.00 | 4,288,873 |
| 08 May 26 |
380.00000 -25.00 |
410.00 | 365.00 | 398.50 | 4,517,377 |
| 07 May 26 |
405.00000 +65.00 |
420.00 | 340.00 | 350.00 | 10,420,954 |
| 06 May 26 |
340.00000 -10.00 |
355.00 | 310.00 | 332.50 | 2,582,302 |
| 05 May 26 |
350.00000 +63.00 |
455.38 | 310.00 | 420.00 | 10,487,418 |
| 01 May 26 |
287.00000 -4.00 |
298.00 | 285.00 | 288.00 | 1,133,518 |
| 30 Apr 26 |
291.00000 +21.00 |
291.00 | 263.00 | 269.00 | 1,983,033 |
| 29 Apr 26 |
270.00000 +7.00 |
280.00 | 258.00 | 260.00 | 2,385,726 |
| 28 Apr 26 |
263.00000 -4.50 |
273.00 | 245.00 | 268.50 | 4,579,616 |
| 27 Apr 26 |
267.50000 -28.50 |
302.00 | 265.00 | 299.10 | 4,834,678 |
| 24 Apr 26 |
296.00000 +13.00 |
299.00 | 280.00 | 284.00 | 6,620,228 |
| 23 Apr 26 |
283.00000 +14.00 |
285.00 | 264.00 | 268.00 | 7,142,269 |
| 22 Apr 26 |
269.00000 +19.00 |
270.00 | 249.00 | 251.00 | 5,057,634 |
| 21 Apr 26 |
250.00000 +5.00 |
251.00 | 237.00 | 245.00 | 7,732,885 |
| 20 Apr 26 |
245.00000 +12.00 |
245.00 | 226.00 | 234.00 | 3,878,574 |
| 17 Apr 26 |
233.00000 +12.00 |
235.00 | 195.28 | 220.50 | 4,176,831 |
| 16 Apr 26 |
221.00000 +5.00 |
223.00 | 211.00 | 213.00 | 2,663,656 |
| 15 Apr 26 |
216.00000 +10.00 |
216.00 | 198.00 | 208.00 | 1,754,284 |
| 14 Apr 26 |
206.00000 +7.00 |
208.00 | 197.00 | 200.00 | 1,642,456 |
| 13 Apr 26 |
199.00000 -1.00 |
200.00 | 193.00 | 200.00 | 1,008,843 |
| 10 Apr 26 |
200.00000 -4.00 |
205.00 | 198.00 | 205.00 | 1,724,528 |
| 09 Apr 26 |
204.00000 -8.00 |
212.00 | 199.00 | 210.00 | 4,377,622 |
| 08 Apr 26 |
212.00000 +8.00 |
212.00 | 202.00 | 205.96 | 1,676,438 |
| 07 Apr 26 |
204.00000 -1.00 |
210.00 | 200.00 | 204.70 | 2,165,556 |
| 02 Apr 26 |
205.00000 +4.00 |
205.12 | 190.67 | 200.00 | 2,570,060 |
| 01 Apr 26 |
201.00000 +9.00 |
201.00 | 190.00 | 192.00 | 2,211,260 |
| 31 Mar 26 |
192.00000 +4.00 |
192.00 | 186.00 | 189.00 | 421,835 |
| 30 Mar 26 |
188.00000 +1.00 |
193.00 | 185.00 | 187.25 | 5,009,010 |
| 27 Mar 26 |
187.00000 +4.00 |
188.80 | 177.00 | 183.70 | 1,256,359 |
| 26 Mar 26 |
183.00000 -1.00 |
192.00 | 180.55 | 189.00 | 1,476,461 |
| 25 Mar 26 |
184.00000 +14.00 |
189.00 | 170.00 | 171.89 | 2,549,246 |
| 24 Mar 26 |
170.00000 +0.00 |
178.00 | 164.00 | 168.00 | 1,672,230 |
| 23 Mar 26 |
170.00000 +9.00 |
173.00 | 141.00 | 155.00 | 5,374,158 |
| 20 Mar 26 |
161.00000 -8.50 |
173.00 | 158.00 | 170.00 | 1,414,655 |
| 19 Mar 26 |
169.50000 -15.00 |
184.00 | 167.00 | 182.00 | 2,210,378 |
| 18 Mar 26 |
184.50000 -2.50 |
188.00 | 181.00 | 186.50 | 435,086 |
| 17 Mar 26 |
187.00000 +1.50 |
188.00 | 183.00 | 184.50 | 598,594 |
| 16 Mar 26 |
185.50000 -6.50 |
192.00 | 183.05 | 190.50 | 614,874 |
| 13 Mar 26 |
192.00000 -3.00 |
198.00 | 190.00 | 196.00 | 523,446 |
| 12 Mar 26 |
195.00000 -2.50 |
200.00 | 194.00 | 197.50 | 1,760,653 |
| 11 Mar 26 |
197.50000 +6.50 |
199.00 | 190.00 | 192.00 | 1,997,057 |
| 10 Mar 26 |
191.00000 +12.00 |
193.00 | 179.00 | 180.00 | 2,609,642 |
| 09 Mar 26 |
179.00000 -12.50 |
192.00 | 176.00 | 189.00 | 1,678,004 |
| 06 Mar 26 |
191.50000 -3.50 |
198.00 | 188.00 | 196.00 | 745,703 |
| 05 Mar 26 |
195.00000 -3.00 |
199.00 | 193.00 | 197.00 | 809,044 |
| 04 Mar 26 |
198.00000 +10.00 |
200.00 | 186.00 | 188.00 | 1,054,252 |
| 03 Mar 26 |
188.00000 -12.00 |
200.00 | 183.00 | 199.00 | 2,271,735 |
| 02 Mar 26 |
200.00000 -2.00 |
200.00 | 195.00 | 200.00 | 1,157,140 |
| 27 Feb 26 |
202.00000 +4.00 |
202.00 | 196.00 | 198.00 | 1,129,305 |
| 26 Feb 26 |
198.00000 -2.00 |
201.00 | 196.00 | 201.00 | 645,332 |
| 25 Feb 26 |
200.00000 +0.00 |
203.00 | 197.00 | 198.96 | 1,958,563 |
| 24 Feb 26 |
200.00000 +2.00 |
200.00 | 195.00 | 195.55 | 730,664 |
| 23 Feb 26 |
198.00000 -3.00 |
201.00 | 195.00 | 199.00 | 1,117,646 |
| 20 Feb 26 |
201.00000 -1.00 |
205.00 | 199.00 | 203.00 | 959,161 |
| 19 Feb 26 |
202.00000 -3.00 |
206.00 | 200.00 | 204.00 | 601,775 |
| 18 Feb 26 |
205.00000 +4.00 |
206.00 | 199.35 | 201.50 | 801,203 |
| 17 Feb 26 |
201.00000 -3.00 |
204.00 | 198.00 | 203.50 | 1,514,852 |
| 16 Feb 26 |
204.00000 +7.00 |
205.00 | 195.00 | 195.50 | 1,940,710 |
| 13 Feb 26 |
197.00000 +1.00 |
198.00 | 194.00 | 196.00 | 880,066 |
| 12 Feb 26 |
196.00000 -1.00 |
200.00 | 195.00 | 197.00 | 679,335 |
| 11 Feb 26 |
197.00000 -1.00 |
201.98 | 196.00 | 200.50 | 818,510 |
| 10 Feb 26 |
198.00000 -6.00 |
206.00 | 198.00 | 203.50 | 995,880 |
| 09 Feb 26 |
204.00000 +4.50 |
209.00 | 199.00 | 200.47 | 3,793,906 |
| 06 Feb 26 |
199.50000 +0.50 |
202.00 | 195.00 | 198.75 | 1,728,450 |
| 05 Feb 26 |
199.00000 +4.00 |
203.00 | 193.00 | 194.00 | 3,139,383 |
| 04 Feb 26 |
195.00000 +9.00 |
196.00 | 184.00 | 186.00 | 2,097,537 |
| 03 Feb 26 |
186.00000 +3.00 |
188.00 | 176.00 | 185.94 | 3,237,278 |
| 02 Feb 26 |
183.00000 -4.20 |
195.00 | 183.00 | 185.40 | 2,999,143 |
| 30 Jan 26 |
187.20000 +4.20 |
189.00 | 181.00 | 183.48 | 663,870 |
| 29 Jan 26 |
183.00000 -2.00 |
187.00 | 180.00 | 187.00 | 1,158,640 |
| 28 Jan 26 |
185.00000 -7.00 |
192.00 | 184.00 | 190.50 | 1,387,818 |
| 27 Jan 26 |
192.00000 -3.00 |
197.00 | 190.00 | 196.50 | 549,529 |
| 26 Jan 26 |
195.00000 -1.00 |
197.00 | 190.00 | 195.00 | 965,942 |
| 23 Jan 26 |
196.00000 +6.00 |
197.00 | 189.00 | 191.00 | 1,939,216 |
| 22 Jan 26 |
190.00000 +8.00 |
194.00 | 182.00 | 183.80 | 1,736,067 |
| 21 Jan 26 |
182.00000 +8.00 |
182.00 | 173.00 | 174.00 | 1,327,150 |
| 20 Jan 26 |
174.00000 -7.00 |
182.00 | 170.00 | 180.60 | 2,072,593 |
| 19 Jan 26 |
181.00000 -11.00 |
192.00 | 180.00 | 189.20 | 1,904,278 |
| 16 Jan 26 |
192.00000 +2.00 |
195.00 | 188.00 | 193.00 | 1,511,698 |
| 15 Jan 26 |
190.00000 -3.00 |
197.00 | 188.00 | 195.00 | 2,256,081 |
| 14 Jan 26 |
193.00000 +9.00 |
195.00 | 181.00 | 185.00 | 3,382,502 |
| 13 Jan 26 |
184.00000 +11.50 |
185.00 | 171.00 | 173.00 | 4,640,596 |
| 12 Jan 26 |
172.50000 +4.00 |
175.00 | 168.00 | 170.00 | 1,305,893 |
| 09 Jan 26 |
168.50000 -1.50 |
173.00 | 168.00 | 170.00 | 672,215 |
| 08 Jan 26 |
170.00000 +5.00 |
172.00 | 161.00 | 165.74 | 1,210,705 |
| 07 Jan 26 |
165.00000 -8.00 |
173.00 | 160.00 | 173.00 | 2,031,805 |
| 06 Jan 26 |
173.00000 -6.00 |
181.00 | 172.00 | 178.00 | 1,256,553 |
| 05 Jan 26 |
179.00000 -2.00 |
182.00 | 173.93 | 180.50 | 3,289,724 |
| 02 Jan 26 |
181.00000 +5.00 |
181.00 | 174.40 | 177.00 | 3,124,288 |
| 31 Dec 25 |
176.00000 +5.50 |
178.00 | 169.00 | 170.90 | 1,112,191 |
| 30 Dec 25 |
170.50000 +3.50 |
175.00 | 166.05 | 168.50 | 2,374,064 |
| 29 Dec 25 |
167.00000 +9.50 |
170.00 | 158.00 | 159.00 | 3,977,113 |
| 24 Dec 25 |
157.50000 +2.00 |
160.00 | 156.00 | 157.00 | 340,278 |
| 23 Dec 25 |
155.50000 -0.50 |
158.00 | 153.00 | 156.30 | 677,777 |
| 22 Dec 25 |
156.00000 +9.00 |
159.00 | 145.00 | 147.85 | 1,383,261 |
| 19 Dec 25 |
147.00000 -3.00 |
148.00 | 141.00 | 148.00 | 1,042,256 |
| 18 Dec 25 |
150.00000 +0.50 |
151.00 | 145.00 | 149.79 | 431,420 |
| 17 Dec 25 |
149.50000 -2.50 |
155.00 | 147.00 | 152.88 | 1,248,942 |
| 16 Dec 25 |
152.00000 +4.00 |
157.00 | 147.00 | 148.00 | 5,588,714 |
| 15 Dec 25 |
148.00000 +5.00 |
149.00 | 145.00 | 148.00 | 7,257,695 |
| 12 Dec 25 |
143.00000 +1.00 |
147.00 | 136.00 | 145.00 | 2,406,226 |
| 11 Dec 25 |
142.00000 +3.00 |
144.00 | 138.00 | 138.50 | 1,507,226 |
| 10 Dec 25 |
139.00000 +1.00 |
140.00 | 138.00 | 138.50 | 924,622 |
| 09 Dec 25 |
138.00000 +0.50 |
141.80 | 137.00 | 137.50 | 380,856 |
| 08 Dec 25 |
137.50000 -0.50 |
140.00 | 135.00 | 136.00 | 354,986 |
| 05 Dec 25 |
138.00000 +1.00 |
139.00 | 135.00 | 137.80 | 334,647 |
| 04 Dec 25 |
137.00000 +1.00 |
139.00 | 135.00 | 136.00 | 877,272 |
| 03 Dec 25 |
136.00000 +3.00 |
138.77 | 132.00 | 132.50 | 1,121,712 |
| 02 Dec 25 |
133.00000 +1.00 |
133.00 | 130.00 | 131.50 | 200,235 |
| 01 Dec 25 |
132.00000 +1.00 |
133.00 | 128.02 | 129.07 | 1,272,506 |
| 28 Nov 25 |
131.00000 +0.00 |
132.00 | 128.00 | 131.00 | 809,600 |
| 27 Nov 25 |
131.00000 +1.00 |
132.00 | 128.00 | 129.00 | 872,391 |
| 26 Nov 25 |
130.00000 +3.00 |
130.00 | 125.00 | 126.20 | 300,120 |
| 25 Nov 25 |
127.00000 +1.50 |
129.00 | 125.00 | 127.48 | 299,110 |
| 24 Nov 25 |
125.50000 -0.50 |
129.00 | 125.00 | 127.00 | 412,105 |
| 21 Nov 25 |
126.00000 -1.00 |
130.00 | 125.00 | 129.89 | 1,214,731 |
| 20 Nov 25 |
127.00000 -3.00 |
131.00 | 127.00 | 131.00 | 1,478,275 |
| 19 Nov 25 |
130.00000 +3.00 |
131.00 | 127.00 | 127.22 | 660,634 |
| 18 Nov 25 |
127.00000 -4.00 |
131.00 | 126.00 | 130.00 | 468,405 |
| 17 Nov 25 |
131.00000 +3.50 |
133.00 | 127.44 | 128.00 | 898,752 |
| 14 Nov 25 |
127.50000 -2.50 |
131.00 | 125.00 | 129.22 | 2,025,180 |
| 13 Nov 25 |
130.00000 -1.00 |
134.00 | 129.00 | 131.00 | 322,426 |
| 12 Nov 25 |
131.00000 +0.50 |
131.80 | 128.00 | 130.50 | 570,743 |
| 11 Nov 25 |
130.50000 +0.00 |
133.00 | 129.00 | 130.50 | 322,171 |
| 10 Nov 25 |
130.50000 +0.50 |
133.00 | 128.00 | 129.34 | 482,810 |
| 07 Nov 25 |
130.00000 -5.00 |
135.00 | 129.80 | 133.50 | 522,174 |
| 06 Nov 25 |
135.00000 +0.00 |
138.00 | 131.31 | 137.00 | 1,364,011 |
| 05 Nov 25 |
135.00000 +6.00 |
135.00 | 128.00 | 129.00 | 1,321,173 |
| 04 Nov 25 |
129.00000 -3.00 |
133.95 | 128.00 | 133.00 | 1,054,937 |
| 03 Nov 25 |
132.00000 -4.00 |
139.00 | 131.00 | 136.99 | 1,143,607 |
| 31 Oct 25 |
136.00000 +4.00 |
137.00 | 129.00 | 132.28 | 1,399,360 |
| 30 Oct 25 |
132.00000 -9.50 |
141.00 | 130.15 | 138.78 | 2,994,464 |
| 29 Oct 25 |
141.50000 -0.50 |
146.00 | 140.00 | 140.50 | 903,020 |
| 28 Oct 25 |
142.00000 +2.00 |
142.00 | 136.00 | 139.80 | 1,202,921 |
| 27 Oct 25 |
140.00000 +1.00 |
141.00 | 137.00 | 139.20 | 717,456 |
| 24 Oct 25 |
139.00000 -1.50 |
141.00 | 138.10 | 140.00 | 358,496 |
| 23 Oct 25 |
140.50000 +0.50 |
141.00 | 135.00 | 135.49 | 472,532 |
| 22 Oct 25 |
140.00000 -2.00 |
143.00 | 135.00 | 142.00 | 636,096 |
| 21 Oct 25 |
142.00000 +2.00 |
147.00 | 137.00 | 139.99 | 1,866,225 |
| 20 Oct 25 |
140.00000 +10.00 |
141.00 | 129.00 | 130.60 | 1,662,034 |
| 17 Oct 25 |
130.00000 -3.00 |
135.00 | 127.60 | 135.00 | 884,455 |
| 16 Oct 25 |
133.00000 +4.50 |
137.00 | 130.00 | 130.15 | 1,642,809 |
| 15 Oct 25 |
128.50000 +0.50 |
131.00 | 127.00 | 128.93 | 541,108 |
| 14 Oct 25 |
128.00000 +0.00 |
130.00 | 127.00 | 128.00 | 990,672 |
| 13 Oct 25 |
128.00000 +0.00 |
130.00 | 127.00 | 129.50 | 776,973 |
| 10 Oct 25 |
128.00000 +0.00 |
132.40 | 127.00 | 129.00 | 758,922 |
| 09 Oct 25 |
128.00000 +0.00 |
130.00 | 126.00 | 127.01 | 423,866 |
| 08 Oct 25 |
128.00000 -3.00 |
133.00 | 125.50 | 130.33 | 2,255,422 |
| 07 Oct 25 |
131.00000 -2.00 |
132.00 | 129.00 | 132.00 | 799,918 |
| 06 Oct 25 |
133.00000 -1.00 |
135.00 | 128.00 | 134.90 | 738,814 |
| 03 Oct 25 |
134.00000 +2.00 |
136.90 | 117.90 | 132.70 | 2,718,720 |
| 02 Oct 25 |
132.00000 +3.00 |
133.00 | 127.00 | 129.80 | 984,708 |
| 01 Oct 25 |
129.00000 +10.00 |
130.00 | 117.00 | 118.20 | 8,547,960 |
| 30 Sep 25 |
119.00000 +0.50 |
120.00 | 114.00 | 119.00 | 1,565,674 |
| 29 Sep 25 |
118.50000 -7.50 |
128.00 | 118.00 | 126.95 | 1,238,722 |
| 26 Sep 25 |
126.00000 -4.00 |
132.00 | 126.00 | 130.00 | 650,319 |
| 25 Sep 25 |
130.00000 -2.50 |
134.70 | 128.00 | 132.00 | 1,139,947 |
| 24 Sep 25 |
132.50000 +6.50 |
132.50 | 126.00 | 127.50 | 826,258 |
| 23 Sep 25 |
126.00000 +3.00 |
128.00 | 116.00 | 122.60 | 2,509,252 |
| 22 Sep 25 |
123.00000 -7.00 |
133.00 | 120.00 | 129.50 | 2,401,660 |
| 19 Sep 25 |
130.00000 -4.50 |
135.00 | 128.00 | 134.70 | 1,112,260 |
| 18 Sep 25 |
134.50000 -0.50 |
136.00 | 133.00 | 134.00 | 278,836 |
| 17 Sep 25 |
135.00000 -2.00 |
137.00 | 133.00 | 136.80 | 304,745 |
| 16 Sep 25 |
137.00000 -2.00 |
138.90 | 135.26 | 137.02 | 303,209 |
| 15 Sep 25 |
139.00000 -4.00 |
144.00 | 137.00 | 143.99 | 352,148 |
| 12 Sep 25 |
143.00000 +6.00 |
143.01 | 137.00 | 138.79 | 817,726 |
| 11 Sep 25 |
137.00000 +3.00 |
140.00 | 132.00 | 132.00 | 745,383 |
| 10 Sep 25 |
134.00000 -6.50 |
142.00 | 134.00 | 140.50 | 545,219 |
| 09 Sep 25 |
140.50000 +0.50 |
143.00 | 138.00 | 140.40 | 842,877 |
| 08 Sep 25 |
140.00000 +5.50 |
142.00 | 134.00 | 135.00 | 1,020,592 |
| 05 Sep 25 |
134.50000 -2.50 |
140.00 | 134.00 | 137.00 | 1,153,362 |
| 04 Sep 25 |
137.00000 +0.00 |
142.00 | 136.00 | 137.45 | 1,072,316 |
| 03 Sep 25 |
137.00000 -2.00 |
140.00 | 136.00 | 138.50 | 855,759 |
| 02 Sep 25 |
139.00000 -3.50 |
144.00 | 137.35 | 141.65 | 856,032 |
| 01 Sep 25 |
142.50000 -4.50 |
148.00 | 141.00 | 147.00 | 1,307,484 |
| 29 Aug 25 |
147.00000 -0.50 |
151.80 | 146.00 | 146.00 | 1,117,547 |
| 28 Aug 25 |
147.50000 +4.50 |
147.70 | 142.00 | 142.00 | 873,619 |
| 27 Aug 25 |
143.00000 +3.00 |
143.35 | 138.00 | 140.00 | 2,100,498 |
| 26 Aug 25 |
140.00000 +5.00 |
152.00 | 139.99 | 146.00 | 2,835,799 |
| 22 Aug 25 |
135.00000 -3.00 |
139.00 | 134.00 | 138.00 | 389,062 |
| 21 Aug 25 |
138.00000 +0.50 |
141.00 | 135.00 | 137.50 | 333,927 |
| 20 Aug 25 |
137.50000 -2.50 |
142.00 | 135.55 | 138.50 | 527,882 |
| 19 Aug 25 |
140.00000 -4.00 |
148.00 | 139.00 | 143.00 | 584,022 |
| 18 Aug 25 |
144.00000 -2.00 |
146.00 | 141.00 | 144.50 | 582,178 |
| 15 Aug 25 |
146.00000 +2.00 |
146.75 | 142.06 | 142.50 | 706,692 |
| 14 Aug 25 |
144.00000 +9.00 |
144.00 | 133.00 | 134.50 | 1,192,124 |
| 13 Aug 25 |
135.00000 +5.00 |
136.00 | 127.00 | 130.00 | 2,080,544 |
| 12 Aug 25 |
130.00000 -7.50 |
140.00 | 129.00 | 137.50 | 1,541,897 |
| 11 Aug 25 |
137.50000 +7.00 |
138.00 | 126.00 | 131.50 | 1,475,233 |
| 08 Aug 25 |
130.50000 -5.50 |
137.77 | 130.00 | 136.50 | 1,536,995 |
| 07 Aug 25 |
136.00000 -2.00 |
138.32 | 133.10 | 138.32 | 1,738,586 |
| 06 Aug 25 |
138.00000 -7.00 |
144.46 | 135.00 | 144.46 | 2,000,032 |
| 05 Aug 25 |
145.00000 -3.00 |
149.00 | 143.00 | 147.50 | 454,486 |
| 04 Aug 25 |
148.00000 +5.00 |
150.00 | 141.28 | 142.00 | 1,081,259 |
| 01 Aug 25 |
143.00000 -6.00 |
149.80 | 140.00 | 148.50 | 1,101,614 |
| 31 Jul 25 |
149.00000 +0.00 |
150.00 | 147.15 | 148.50 | 353,352 |
| 30 Jul 25 |
149.00000 -6.00 |
152.00 | 145.00 | 151.50 | 869,079 |
| 29 Jul 25 |
155.00000 +3.50 |
156.78 | 146.00 | 150.00 | 1,681,424 |
| 28 Jul 25 |
151.50000 -3.50 |
160.00 | 149.33 | 155.00 | 691,061 |
| 25 Jul 25 |
155.00000 -1.00 |
157.00 | 153.00 | 155.00 | 528,460 |
| 24 Jul 25 |
156.00000 -2.50 |
158.50 | 152.00 | 156.00 | 397,992 |
| 23 Jul 25 |
158.50000 +7.50 |
158.50 | 150.50 | 151.00 | 886,389 |
| 22 Jul 25 |
151.00000 -4.00 |
156.00 | 145.00 | 155.00 | 1,770,783 |
| 21 Jul 25 |
155.00000 -8.00 |
164.00 | 153.16 | 163.00 | 828,489 |
| 18 Jul 25 |
163.00000 -3.00 |
166.80 | 161.00 | 165.00 | 480,906 |
| 17 Jul 25 |
166.00000 +0.00 |
170.00 | 163.00 | 168.00 | 290,017 |
| 16 Jul 25 |
166.00000 +1.00 |
168.80 | 163.20 | 165.00 | 644,433 |
| 15 Jul 25 |
165.00000 -4.00 |
172.00 | 163.55 | 168.00 | 695,278 |
| 14 Jul 25 |
169.00000 +4.50 |
172.90 | 164.00 | 168.50 | 1,402,465 |
| 11 Jul 25 |
164.50000 -3.50 |
169.00 | 163.00 | 166.50 | 922,550 |
| 10 Jul 25 |
168.00000 +1.00 |
168.89 | 165.00 | 166.50 | 841,802 |
| 09 Jul 25 |
167.00000 +9.00 |
167.50 | 156.88 | 157.00 | 3,644,547 |
| 08 Jul 25 |
158.00000 +5.00 |
158.00 | 152.60 | 153.00 | 2,161,029 |
| 07 Jul 25 |
153.00000 +1.00 |
153.67 | 150.00 | 153.00 | 588,517 |
| 04 Jul 25 |
152.00000 -2.50 |
155.00 | 151.00 | 154.00 | 312,953 |
| 03 Jul 25 |
154.50000 +3.50 |
155.00 | 151.85 | 151.85 | 644,085 |
| 02 Jul 25 |
151.00000 +1.00 |
154.00 | 149.00 | 152.00 | 924,886 |
| 01 Jul 25 |
150.00000 -9.00 |
158.90 | 149.02 | 158.50 | 761,855 |
| 30 Jun 25 |
159.00000 +0.00 |
163.92 | 157.00 | 159.00 | 695,958 |
| 27 Jun 25 |
159.00000 +6.00 |
160.00 | 152.00 | 152.50 | 751,568 |
| 26 Jun 25 |
153.00000 +2.00 |
153.00 | 150.41 | 151.00 | 3,433,971 |
| 25 Jun 25 |
151.00000 -4.00 |
159.00 | 149.15 | 159.00 | 906,133 |
| 24 Jun 25 |
155.00000 +2.00 |
156.00 | 150.00 | 155.00 | 839,458 |
| 23 Jun 25 |
153.00000 -6.00 |
159.00 | 152.02 | 158.50 | 666,916 |
| 20 Jun 25 |
159.00000 +3.00 |
164.50 | 154.04 | 158.00 | 979,156 |
| 19 Jun 25 |
156.00000 -8.00 |
164.00 | 156.00 | 163.50 | 1,323,892 |
| 18 Jun 25 |
164.00000 -6.00 |
172.00 | 159.17 | 170.00 | 1,826,288 |
| 17 Jun 25 |
170.00000 +4.00 |
172.50 | 166.30 | 167.50 | 1,907,239 |
| 16 Jun 25 |
166.00000 +10.00 |
170.00 | 153.02 | 154.00 | 2,580,489 |
| 13 Jun 25 |
156.00000 +8.50 |
158.70 | 143.30 | 147.50 | 1,760,571 |
| 12 Jun 25 |
147.50000 +8.50 |
149.00 | 138.00 | 139.00 | 4,146,985 |
| 11 Jun 25 |
139.00000 +3.50 |
140.75 | 133.00 | 136.00 | 794,153 |
| 10 Jun 25 |
135.50000 +5.50 |
146.70 | 135.00 | 144.50 | 3,239,691 |
| 09 Jun 25 |
130.00000 -5.50 |
137.15 | 122.36 | 136.00 | 2,639,605 |
| 06 Jun 25 |
135.50000 -10.50 |
143.60 | 123.00 | 143.60 | 5,832,322 |
| 05 Jun 25 |
146.00000 +7.00 |
146.98 | 137.32 | 138.00 | 2,504,311 |
| 04 Jun 25 |
139.00000 +3.00 |
139.00 | 133.50 | 136.00 | 1,958,511 |
| 03 Jun 25 |
136.00000 +4.00 |
136.95 | 130.00 | 131.00 | 2,282,580 |
| 02 Jun 25 |
132.00000 +6.75 |
132.00 | 124.52 | 125.25 | 2,583,645 |
| 30 May 25 |
125.25000 +0.25 |
126.00 | 124.00 | 125.00 | 746,023 |
| 29 May 25 |
125.00000 +0.00 |
127.40 | 123.26 | 125.50 | 1,354,731 |
| 28 May 25 |
125.00000 +3.50 |
126.00 | 120.85 | 121.00 | 1,100,041 |
| 27 May 25 |
121.50000 +2.50 |
125.00 | 118.04 | 119.50 | 652,804 |
| 23 May 25 |
119.00000 +0.00 |
120.40 | 117.00 | 119.00 | 915,627 |
| 22 May 25 |
119.00000 -1.00 |
120.00 | 117.00 | 119.50 | 484,007 |
| 21 May 25 |
120.00000 +0.50 |
120.50 | 118.02 | 119.50 | 690,988 |
| 20 May 25 |
119.50000 -2.50 |
124.00 | 118.00 | 122.50 | 557,130 |
| 19 May 25 |
122.00000 -1.00 |
124.94 | 121.08 | 122.50 | 482,751 |
| 16 May 25 |
123.00000 +0.50 |
125.00 | 121.00 | 124.00 | 805,963 |
| 15 May 25 |
122.50000 +4.50 |
127.00 | 122.00 | 123.50 | 5,281,997 |
| 14 May 25 |
118.00000 +5.00 |
118.40 | 111.00 | 112.00 | 1,143,386 |
| 13 May 25 |
113.00000 -5.00 |
120.00 | 110.12 | 117.00 | 996,071 |
| 12 May 25 |
118.00000 -1.00 |
122.00 | 117.10 | 119.00 | 1,406,243 |
| 09 May 25 |
119.00000 +1.00 |
119.74 | 116.26 | 117.50 | 1,681,388 |
| 08 May 25 |
118.00000 +4.00 |
118.00 | 112.26 | 112.26 | 1,456,525 |
| 07 May 25 |
114.00000 +8.50 |
114.67 | 104.11 | 105.00 | 2,223,578 |
| 06 May 25 |
105.50000 +9.90 |
105.75 | 98.50 | 100.00 | 2,514,239 |
| 02 May 25 |
95.60000 -0.40 |
96.00 | 93.67 | 94.50 | 493,088 |
| 01 May 25 |
96.00000 +1.00 |
96.00 | 93.00 | 94.50 | 185,495 |
| 30 Apr 25 |
95.00000 +0.00 |
96.00 | 92.15 | 94.50 | 285,448 |
| 29 Apr 25 |
95.00000 +2.00 |
95.00 | 91.00 | 93.00 | 398,779 |
| 28 Apr 25 |
93.00000 -3.00 |
96.00 | 92.02 | 95.00 | 303,919 |
| 25 Apr 25 |
96.00000 -1.00 |
97.00 | 94.34 | 97.00 | 324,541 |
| 24 Apr 25 |
97.00000 +2.00 |
98.86 | 94.00 | 95.00 | 706,944 |
| 23 Apr 25 |
95.00000 +1.00 |
95.00 | 92.15 | 93.00 | 540,882 |
| 22 Apr 25 |
94.00000 -4.00 |
97.98 | 91.13 | 97.00 | 1,279,610 |
| 17 Apr 25 |
98.00000 +3.00 |
98.00 | 94.22 | 95.00 | 316,309 |
| 16 Apr 25 |
95.00000 -4.00 |
99.65 | 93.01 | 99.65 | 752,689 |
| 15 Apr 25 |
99.00000 +6.00 |
102.00 | 91.00 | 93.00 | 1,744,390 |
| 14 Apr 25 |
93.00000 +10.00 |
93.00 | 84.01 | 85.00 | 1,784,153 |
| 11 Apr 25 |
83.00000 -3.00 |
87.70 | 79.20 | 85.50 | 1,134,293 |
| 10 Apr 25 |
86.00000 +1.00 |
92.00 | 85.11 | 86.50 | 2,730,912 |
| 09 Apr 25 |
85.00000 -1.80 |
85.00 | 78.60 | 83.50 | 1,357,720 |
| 08 Apr 25 |
86.80000 +4.40 |
87.00 | 81.67 | 85.50 | 1,809,273 |
| 07 Apr 25 |
82.40000 -7.60 |
87.98 | 72.60 | 87.00 | 5,521,565 |
| 04 Apr 25 |
90.00000 -9.00 |
99.00 | 85.11 | 98.50 | 2,901,017 |
| 03 Apr 25 |
99.00000 -0.80 |
100.70 | 94.48 | 97.00 | 1,204,199 |
| 02 Apr 25 |
99.80000 -0.20 |
99.95 | 94.02 | 99.00 | 1,923,039 |
| 01 Apr 25 |
100.00000 -2.00 |
103.99 | 98.20 | 102.00 | 1,130,640 |
| 31 Mar 25 |
102.00000 -6.00 |
108.46 | 100.00 | 108.00 | 1,799,474 |
| 28 Mar 25 |
108.00000 -4.00 |
111.99 | 107.60 | 111.99 | 842,137 |
| 27 Mar 25 |
112.00000 -1.00 |
114.85 | 111.01 | 113.00 | 1,057,683 |
| 26 Mar 25 |
113.00000 +0.00 |
115.00 | 112.00 | 114.00 | 1,142,581 |
| 25 Mar 25 |
113.00000 -1.00 |
115.70 | 113.00 | 114.00 | 607,599 |
| 24 Mar 25 |
114.00000 -1.00 |
116.00 | 112.00 | 114.50 | 1,559,307 |
| 21 Mar 25 |
115.00000 +3.00 |
116.00 | 112.84 | 113.00 | 2,064,569 |
| 20 Mar 25 |
112.00000 +2.00 |
113.00 | 108.76 | 109.00 | 1,501,839 |
| 19 Mar 25 |
110.00000 +6.00 |
111.00 | 103.63 | 109.50 | 2,563,881 |
| 18 Mar 25 |
104.00000 -3.50 |
107.40 | 103.35 | 107.40 | 558,693 |
| 17 Mar 25 |
107.50000 +1.00 |
109.00 | 105.02 | 106.00 | 916,571 |
| 14 Mar 25 |
106.50000 +4.50 |
107.00 | 101.50 | 102.50 | 1,120,852 |
| 13 Mar 25 |
102.00000 -1.00 |
104.00 | 101.26 | 103.00 | 238,321 |
| 12 Mar 25 |
103.00000 -1.00 |
104.70 | 101.56 | 103.50 | 1,256,909 |
| 11 Mar 25 |
104.00000 +0.00 |
104.49 | 98.15 | 104.49 | 3,206,243 |
| 10 Mar 25 |
104.00000 -6.50 |
110.35 | 104.00 | 110.35 | 1,321,908 |
| 07 Mar 25 |
110.50000 -1.50 |
111.40 | 109.00 | 111.40 | 694,119 |
| 06 Mar 25 |
112.00000 -3.00 |
115.90 | 110.50 | 115.00 | 1,571,619 |
| 05 Mar 25 |
115.00000 +3.00 |
118.45 | 112.50 | 113.00 | 2,543,996 |
| 04 Mar 25 |
112.00000 +3.00 |
115.00 | 108.20 | 109.50 | 8,589,835 |
| 03 Mar 25 |
109.00000 +4.00 |
110.00 | 104.02 | 105.50 | 2,098,627 |
| 28 Feb 25 |
105.00000 -1.00 |
105.00 | 101.00 | 103.50 | 1,022,947 |
| 27 Feb 25 |
106.00000 +1.50 |
106.70 | 104.00 | 104.50 | 882,671 |
| 26 Feb 25 |
104.50000 -1.50 |
106.00 | 103.00 | 105.00 | 1,065,362 |
| 25 Feb 25 |
106.00000 +2.00 |
106.00 | 106.00 | 106.00 | 587,784 |
| 24 Feb 25 |
104.00000 -1.00 |
107.00 | 104.00 | 105.50 | 1,163,979 |
| 21 Feb 25 |
105.00000 -1.00 |
107.00 | 103.55 | 106.00 | 1,113,856 |
| 20 Feb 25 |
106.00000 +5.00 |
108.00 | 100.68 | 101.00 | 1,316,434 |
| 19 Feb 25 |
101.00000 -2.00 |
103.00 | 100.00 | 102.50 | 1,599,833 |
| 18 Feb 25 |
103.00000 -3.00 |
107.00 | 102.00 | 106.00 | 1,117,362 |
| 17 Feb 25 |
106.00000 -1.50 |
108.00 | 105.50 | 107.00 | 465,976 |
| 14 Feb 25 |
107.50000 -2.50 |
109.35 | 106.00 | 109.35 | 785,724 |
| 13 Feb 25 |
110.00000 -2.00 |
114.25 | 108.20 | 111.50 | 2,154,008 |
| 12 Feb 25 |
112.00000 +5.00 |
112.00 | 106.40 | 107.00 | 3,511,841 |
| 11 Feb 25 |
107.00000 +5.00 |
108.00 | 101.00 | 102.50 | 1,844,064 |
| 10 Feb 25 |
102.00000 +9.25 |
107.00 | 100.57 | 101.50 | 3,789,830 |
| 07 Feb 25 |
92.75000 -0.25 |
93.50 | 91.56 | 91.75 | 1,392,942 |
| 06 Feb 25 |
93.00000 -1.00 |
94.78 | 90.10 | 94.50 | 1,531,621 |
| 05 Feb 25 |
94.00000 -2.50 |
97.50 | 93.22 | 96.75 | 793,872 |
| 04 Feb 25 |
96.50000 -3.00 |
101.00 | 93.00 | 100.00 | 2,555,507 |
| 03 Feb 25 |
99.50000 -1.00 |
101.00 | 97.00 | 100.00 | 1,558,694 |
| 31 Jan 25 |
100.50000 +3.50 |
101.99 | 97.31 | 97.31 | 2,149,101 |
| 30 Jan 25 |
97.00000 +5.50 |
99.00 | 93.82 | 93.82 | 1,170,313 |
| 29 Jan 25 |
91.50000 -2.75 |
95.00 | 91.50 | 94.25 | 420,852 |
| 28 Jan 25 |
94.25000 -0.75 |
94.40 | 92.36 | 94.25 | 849,226 |
| 27 Jan 25 |
95.00000 -1.00 |
96.00 | 93.55 | 95.75 | 458,088 |
| 24 Jan 25 |
96.00000 +1.00 |
96.00 | 93.67 | 94.25 | 650,850 |
| 23 Jan 25 |
95.00000 +0.00 |
95.70 | 93.13 | 94.75 | 673,882 |
| 22 Jan 25 |
95.00000 -2.00 |
96.04 | 93.72 | 95.50 | 487,184 |
| 21 Jan 25 |
97.00000 +2.50 |
98.00 | 94.47 | 94.50 | 1,044,021 |
| 20 Jan 25 |
94.50000 -1.50 |
95.99 | 94.13 | 95.25 | 496,907 |
| 17 Jan 25 |
96.00000 -1.00 |
96.18 | 93.67 | 96.18 | 860,331 |
| 16 Jan 25 |
97.00000 -1.50 |
99.00 | 95.00 | 98.25 | 1,062,950 |
| 15 Jan 25 |
98.50000 -3.50 |
102.00 | 98.00 | 101.00 | 1,919,019 |
| 14 Jan 25 |
102.00000 +1.00 |
102.00 | 96.00 | 101.00 | 2,469,152 |
| 13 Jan 25 |
101.00000 +10.75 |
101.00 | 93.44 | 96.50 | 3,757,603 |
| 10 Jan 25 |
90.25000 +4.75 |
93.00 | 84.67 | 85.50 | 3,451,118 |
| 09 Jan 25 |
85.50000 +2.50 |
85.69 | 81.51 | 82.50 | 873,719 |
| 08 Jan 25 |
83.00000 +0.75 |
84.64 | 81.58 | 82.25 | 2,236,957 |
| 07 Jan 25 |
82.25000 +6.25 |
83.69 | 76.00 | 76.00 | 7,989,435 |
| 06 Jan 25 |
76.00000 +1.00 |
76.50 | 74.53 | 75.00 | 2,998,251 |
| 03 Jan 25 |
75.00000 +0.25 |
75.45 | 74.55 | 75.00 | 61,476 |
| 02 Jan 25 |
74.75000 -1.25 |
76.44 | 74.26 | 76.00 | 677,930 |
| 31 Dec 24 |
76.00000 +1.25 |
76.50 | 73.50 | 74.75 | 199,687 |
| 30 Dec 24 |
74.75000 -3.25 |
77.44 | 74.00 | 77.00 | 854,062 |
| 27 Dec 24 |
78.00000 +1.00 |
78.00 | 76.20 | 77.00 | 297,382 |
| 24 Dec 24 |
77.00000 +0.00 |
77.40 | 76.34 | 77.00 | 90,031 |
| 23 Dec 24 |
77.00000 -0.50 |
77.95 | 76.56 | 77.50 | 140,955 |
| 20 Dec 24 |
77.50000 +0.25 |
78.50 | 77.02 | 77.25 | 320,271 |
| 19 Dec 24 |
77.25000 -1.75 |
79.43 | 76.51 | 78.75 | 543,803 |
| 18 Dec 24 |
79.00000 +1.75 |
80.19 | 77.00 | 77.25 | 839,642 |
| 17 Dec 24 |
77.25000 +0.25 |
77.90 | 76.40 | 77.00 | 1,700,176 |
| 16 Dec 24 |
77.00000 +5.00 |
79.00 | 74.40 | 76.50 | 2,930,283 |
| 13 Dec 24 |
72.00000 +0.00 |
72.80 | 70.24 | 71.00 | 242,586 |
| 12 Dec 24 |
72.00000 +3.50 |
72.00 | 67.50 | 68.00 | 774,746 |
| 11 Dec 24 |
68.50000 -1.50 |
71.50 | 67.56 | 70.00 | 523,195 |
| 10 Dec 24 |
70.00000 -0.50 |
70.60 | 69.26 | 70.50 | 137,877 |
| 09 Dec 24 |
70.50000 -0.50 |
71.90 | 70.06 | 71.00 | 327,938 |
| 06 Dec 24 |
71.00000 +1.25 |
73.00 | 69.15 | 69.75 | 1,929,691 |
| 05 Dec 24 |
69.75000 -0.25 |
70.00 | 69.15 | 70.00 | 297,277 |
| 04 Dec 24 |
70.00000 -2.50 |
71.60 | 69.49 | 71.00 | 750,267 |
| 03 Dec 24 |
72.50000 +0.50 |
72.67 | 70.36 | 72.00 | 438,180 |
| 02 Dec 24 |
72.00000 -1.00 |
73.12 | 70.33 | 73.00 | 353,335 |
| 29 Nov 24 |
73.00000 +0.25 |
74.00 | 71.80 | 72.75 | 92,413 |
| 28 Nov 24 |
72.75000 -0.25 |
74.00 | 71.50 | 73.00 | 279,075 |
| 27 Nov 24 |
73.00000 +1.00 |
74.00 | 71.50 | 72.00 | 191,639 |
| 26 Nov 24 |
72.00000 -2.00 |
72.62 | 70.65 | 72.50 | 499,889 |
| 25 Nov 24 |
74.00000 -1.00 |
75.80 | 72.00 | 75.00 | 658,731 |
| 22 Nov 24 |
75.00000 +0.00 |
75.50 | 73.56 | 74.50 | 1,748,602 |
| 21 Nov 24 |
75.00000 +0.00 |
76.00 | 71.50 | 75.00 | 449,699 |
| 20 Nov 24 |
75.00000 +1.00 |
76.20 | 73.00 | 74.00 | 607,523 |
| 19 Nov 24 |
74.00000 +0.00 |
74.18 | 72.50 | 74.00 | 544,472 |
| 18 Nov 24 |
74.00000 -1.00 |
75.00 | 73.17 | 73.75 | 402,095 |
| 15 Nov 24 |
75.00000 +0.00 |
75.00 | 72.50 | 73.75 | 310,771 |
| 14 Nov 24 |
75.00000 +1.00 |
75.00 | 72.54 | 73.50 | 296,602 |
| 13 Nov 24 |
74.00000 +1.00 |
74.55 | 71.00 | 73.00 | 187,364 |
| 12 Nov 24 |
73.00000 +4.50 |
74.00 | 68.02 | 69.00 | 1,597,881 |
| 11 Nov 24 |
68.50000 -4.50 |
74.00 | 67.00 | 72.50 | 2,037,410 |
| 08 Nov 24 |
73.00000 -2.00 |
75.75 | 72.06 | 75.00 | 430,280 |
| 07 Nov 24 |
75.00000 -1.00 |
77.70 | 74.00 | 76.00 | 311,537 |
| 06 Nov 24 |
76.00000 +2.00 |
78.00 | 74.22 | 74.22 | 1,909,531 |
| 05 Nov 24 |
74.00000 +0.50 |
74.67 | 71.34 | 72.50 | 586,784 |
| 04 Nov 24 |
73.50000 -2.50 |
77.00 | 72.00 | 74.50 | 702,286 |
| 01 Nov 24 |
76.00000 +4.00 |
77.00 | 70.45 | 71.50 | 639,286 |
| 31 Oct 24 |
72.00000 -2.00 |
80.00 | 69.50 | 76.50 | 3,410,195 |
| 30 Oct 24 |
74.00000 +11.00 |
74.00 | 62.66 | 63.00 | 2,325,768 |
| 29 Oct 24 |
63.00000 +0.50 |
63.60 | 62.00 | 62.50 | 861,754 |
| 28 Oct 24 |
62.50000 +0.50 |
63.70 | 61.10 | 62.00 | 869,456 |
| 25 Oct 24 |
62.00000 -3.25 |
67.50 | 61.10 | 65.25 | 1,114,857 |
| 24 Oct 24 |
65.25000 -0.50 |
65.75 | 64.03 | 65.50 | 222,921 |
| 23 Oct 24 |
65.75000 +0.75 |
67.00 | 64.34 | 65.00 | 986,238 |
| 22 Oct 24 |
65.00000 -1.00 |
66.00 | 63.33 | 65.50 | 731,643 |
| 21 Oct 24 |
66.00000 -2.00 |
68.90 | 64.36 | 68.00 | 745,239 |
| 18 Oct 24 |
68.00000 -3.50 |
71.60 | 67.50 | 71.60 | 624,099 |
| 17 Oct 24 |
71.50000 -2.00 |
75.00 | 71.15 | 73.50 | 2,835,198 |
| 16 Oct 24 |
73.50000 +3.50 |
73.70 | 69.20 | 70.00 | 1,789,061 |
| 15 Oct 24 |
70.00000 +0.00 |
70.26 | 69.00 | 70.00 | 477,134 |
| 14 Oct 24 |
70.00000 +3.00 |
70.67 | 65.58 | 66.25 | 1,049,744 |
| 11 Oct 24 |
67.00000 +0.50 |
67.50 | 65.00 | 66.25 | 221,157 |
| 10 Oct 24 |
66.50000 -0.75 |
67.10 | 64.10 | 67.10 | 676,596 |
| 09 Oct 24 |
67.25000 +0.00 |
68.30 | 65.00 | 67.75 | 282,971 |
| 08 Oct 24 |
67.25000 +2.75 |
69.00 | 64.26 | 65.00 | 657,293 |
| 07 Oct 24 |
64.50000 +1.00 |
65.00 | 62.08 | 63.50 | 561,040 |
| 04 Oct 24 |
63.50000 -0.50 |
63.95 | 61.00 | 63.95 | 1,760,716 |
| 03 Oct 24 |
64.00000 -1.00 |
65.00 | 63.00 | 65.00 | 466,172 |
| 02 Oct 24 |
65.00000 -3.25 |
68.35 | 64.01 | 68.25 | 1,084,013 |
| 01 Oct 24 |
68.25000 +0.00 |
69.00 | 67.54 | 68.25 | 99,991 |
| 30 Sep 24 |
68.25000 -0.75 |
70.50 | 67.57 | 69.00 | 204,193 |
| 27 Sep 24 |
69.00000 -3.50 |
70.76 | 68.26 | 70.00 | 350,668 |
| 26 Sep 24 |
72.50000 +4.00 |
72.50 | 68.07 | 68.50 | 1,077,840 |
| 25 Sep 24 |
68.50000 -0.50 |
69.10 | 66.18 | 69.00 | 1,011,884 |
| 24 Sep 24 |
69.00000 -4.50 |
72.00 | 67.35 | 72.00 | 893,468 |
| 23 Sep 24 |
73.50000 +0.50 |
73.50 | 69.53 | 73.00 | 543,775 |
| 20 Sep 24 |
73.00000 +0.25 |
74.00 | 71.63 | 72.75 | 169,639 |
| 19 Sep 24 |
72.75000 -2.25 |
75.20 | 71.16 | 74.75 | 752,824 |
| 18 Sep 24 |
75.00000 +2.75 |
75.25 | 71.75 | 72.25 | 955,970 |
| 17 Sep 24 |
72.25000 -2.75 |
75.22 | 72.00 | 75.22 | 628,535 |
| 16 Sep 24 |
75.00000 -3.00 |
77.00 | 75.00 | 77.00 | 705,049 |
| 13 Sep 24 |
78.00000 +1.00 |
78.00 | 76.03 | 77.25 | 480,764 |
| 12 Sep 24 |
77.00000 -0.50 |
79.00 | 76.50 | 77.50 | 774,860 |
| 11 Sep 24 |
77.50000 +0.50 |
79.00 | 76.00 | 77.00 | 201,826 |
| 10 Sep 24 |
77.00000 -1.50 |
78.49 | 76.77 | 78.49 | 526,357 |
| 09 Sep 24 |
78.50000 -0.50 |
79.00 | 77.30 | 77.30 | 697,009 |
| 06 Sep 24 |
79.00000 +2.00 |
79.00 | 76.00 | 77.25 | 630,212 |
| 05 Sep 24 |
77.00000 -1.00 |
78.98 | 74.50 | 78.00 | 393,943 |
| 04 Sep 24 |
78.00000 -0.50 |
79.50 | 76.00 | 78.50 | 285,461 |
| 03 Sep 24 |
78.50000 -1.00 |
81.00 | 78.26 | 79.50 | 982,975 |
| 02 Sep 24 |
79.50000 +0.00 |
81.50 | 78.50 | 79.50 | 1,369,132 |
| 30 Aug 24 |
79.50000 +3.50 |
83.00 | 78.26 | 78.50 | 2,095,973 |
| 29 Aug 24 |
76.00000 -0.75 |
77.14 | 75.00 | 76.75 | 356,820 |
| 28 Aug 24 |
76.75000 -1.25 |
81.68 | 75.22 | 79.00 | 1,773,130 |
| 27 Aug 24 |
78.00000 +4.00 |
79.00 | 72.00 | 74.50 | 1,446,293 |
| 23 Aug 24 |
74.00000 +5.25 |
74.94 | 70.07 | 70.07 | 1,205,447 |
| 22 Aug 24 |
68.75000 -1.25 |
70.40 | 67.36 | 70.00 | 398,209 |
| 21 Aug 24 |
70.00000 +1.00 |
70.44 | 69.00 | 69.50 | 432,816 |
| 20 Aug 24 |
69.00000 -0.50 |
70.00 | 67.22 | 69.00 | 454,590 |
| 19 Aug 24 |
69.50000 -0.50 |
71.00 | 68.25 | 69.50 | 343,476 |
| 16 Aug 24 |
70.00000 +2.00 |
71.00 | 68.60 | 68.60 | 1,095,109 |
| 15 Aug 24 |
68.00000 +0.00 |
68.80 | 67.00 | 68.00 | 166,076 |
| 14 Aug 24 |
68.00000 +1.50 |
68.30 | 65.56 | 66.50 | 290,907 |
| 13 Aug 24 |
66.50000 +0.00 |
67.22 | 65.00 | 66.50 | 373,429 |
| 12 Aug 24 |
66.50000 -1.50 |
67.70 | 65.00 | 66.50 | 338,920 |
| 09 Aug 24 |
68.00000 +2.00 |
68.00 | 65.12 | 66.00 | 128,796 |
| 08 Aug 24 |
66.00000 -1.00 |
66.77 | 64.20 | 66.77 | 407,360 |
| 07 Aug 24 |
67.00000 +1.50 |
68.68 | 64.00 | 65.50 | 898,267 |
| 06 Aug 24 |
65.50000 +6.50 |
66.20 | 61.33 | 61.50 | 1,177,366 |
| 05 Aug 24 |
59.00000 -6.50 |
66.00 | 58.00 | 65.00 | 2,628,334 |
| 02 Aug 24 |
65.50000 -2.50 |
70.00 | 65.00 | 68.00 | 740,477 |
| 01 Aug 24 |
68.00000 +3.00 |
70.50 | 64.91 | 65.50 | 1,570,800 |
| 31 Jul 24 |
65.00000 -5.00 |
70.60 | 64.44 | 70.00 | 3,096,425 |
| 30 Jul 24 |
70.00000 -3.00 |
73.89 | 69.20 | 73.50 | 1,527,688 |
| 29 Jul 24 |
73.00000 +1.00 |
73.80 | 70.00 | 72.00 | 804,395 |
| 26 Jul 24 |
72.00000 -1.50 |
73.98 | 71.13 | 73.00 | 739,152 |
| 25 Jul 24 |
73.50000 -0.25 |
73.88 | 71.33 | 73.75 | 756,885 |
| 24 Jul 24 |
73.75000 -2.00 |
76.50 | 73.02 | 75.75 | 628,208 |
| 23 Jul 24 |
75.75000 +1.50 |
80.00 | 75.20 | 76.50 | 1,849,222 |
| 22 Jul 24 |
74.25000 -0.75 |
76.50 | 72.50 | 75.25 | 282,979 |
| 19 Jul 24 |
75.00000 -0.25 |
76.00 | 72.03 | 75.00 | 808,821 |
| 18 Jul 24 |
75.25000 -0.75 |
75.90 | 74.25 | 75.25 | 414,447 |
| 17 Jul 24 |
76.00000 -1.00 |
76.60 | 74.00 | 76.00 | 865,711 |
| 16 Jul 24 |
77.00000 +2.00 |
77.00 | 74.30 | 75.00 | 545,266 |
| 15 Jul 24 |
75.00000 -2.00 |
80.00 | 75.00 | 78.00 | 1,897,243 |
| 12 Jul 24 |
77.00000 +4.00 |
78.20 | 72.51 | 72.51 | 1,381,441 |
| 11 Jul 24 |
73.00000 +1.25 |
73.00 | 71.01 | 71.75 | 595,429 |
| 10 Jul 24 |
71.75000 -1.25 |
74.00 | 71.00 | 72.00 | 252,469 |
| 09 Jul 24 |
73.00000 +1.00 |
73.00 | 70.00 | 72.00 | 720,317 |
| 08 Jul 24 |
72.00000 +0.00 |
72.44 | 68.50 | 71.00 | 379,430 |
| 05 Jul 24 |
72.00000 +1.00 |
72.00 | 70.00 | 70.50 | 563,330 |
| 04 Jul 24 |
71.00000 +1.00 |
71.00 | 69.00 | 70.00 | 640,994 |
| 03 Jul 24 |
70.00000 +0.50 |
71.00 | 68.00 | 70.00 | 680,415 |
| 02 Jul 24 |
69.50000 -2.50 |
71.50 | 68.00 | 71.50 | 986,410 |
| 01 Jul 24 |
72.00000 +0.00 |
72.90 | 71.00 | 72.00 | 547,438 |
| 28 Jun 24 |
72.00000 -1.00 |
75.00 | 70.85 | 72.00 | 1,709,078 |
| 27 Jun 24 |
73.00000 +3.00 |
73.00 | 69.08 | 69.08 | 1,399,940 |
| 26 Jun 24 |
70.00000 +3.00 |
71.00 | 66.75 | 67.00 | 785,643 |
| 25 Jun 24 |
67.00000 -2.00 |
69.00 | 66.02 | 69.00 | 471,240 |
| 24 Jun 24 |
69.00000 -1.00 |
69.80 | 66.67 | 67.50 | 616,156 |
| 21 Jun 24 |
70.00000 -1.00 |
71.50 | 67.33 | 71.00 | 785,841 |
| 20 Jun 24 |
71.00000 -1.50 |
74.00 | 70.00 | 72.50 | 2,106,363 |
| 19 Jun 24 |
72.50000 +0.25 |
73.00 | 69.56 | 72.00 | 672,700 |
| 18 Jun 24 |
72.25000 +2.75 |
73.00 | 69.36 | 69.50 | 1,569,525 |
| 17 Jun 24 |
69.50000 +2.00 |
71.79 | 67.30 | 67.50 | 800,575 |
| 14 Jun 24 |
67.50000 -0.25 |
69.49 | 66.71 | 67.75 | 678,817 |
| 13 Jun 24 |
67.75000 +2.75 |
69.70 | 65.00 | 65.00 | 1,200,975 |
| 12 Jun 24 |
65.00000 +2.00 |
67.16 | 61.56 | 63.00 | 855,224 |
| 11 Jun 24 |
63.00000 -3.50 |
66.91 | 61.37 | 66.50 | 1,337,338 |
| 10 Jun 24 |
66.50000 -1.00 |
69.00 | 65.00 | 67.50 | 400,163 |
| 07 Jun 24 |
67.50000 -3.50 |
69.00 | 64.10 | 66.50 | 1,013,487 |
| 06 Jun 24 |
71.00000 +1.50 |
72.00 | 67.00 | 69.00 | 2,291,811 |
| 05 Jun 24 |
69.50000 +5.50 |
69.99 | 64.00 | 64.00 | 2,455,375 |
| 04 Jun 24 |
64.00000 +2.00 |
65.00 | 62.00 | 62.00 | 3,441,976 |
| 03 Jun 24 |
62.00000 +3.00 |
62.80 | 58.72 | 59.00 | 1,426,746 |
| 31 May 24 |
59.00000 +1.00 |
59.50 | 57.25 | 58.00 | 797,464 |
| 30 May 24 |
58.00000 +2.00 |
58.67 | 55.63 | 56.00 | 680,596 |
| 29 May 24 |
56.00000 -1.00 |
57.00 | 55.55 | 56.00 | 186,701 |
| 28 May 24 |
57.00000 +2.00 |
57.00 | 54.65 | 55.00 | 221,622 |
| 24 May 24 |
55.00000 -1.00 |
56.50 | 54.35 | 56.00 | 97,324 |
| 23 May 24 |
56.00000 +1.00 |
56.39 | 54.10 | 55.00 | 300,542 |
| 22 May 24 |
55.00000 -1.00 |
56.00 | 54.20 | 56.00 | 351,067 |
| 21 May 24 |
56.00000 -2.00 |
57.30 | 55.28 | 57.30 | 277,168 |
| 20 May 24 |
58.00000 +0.00 |
58.20 | 57.00 | 58.00 | 1,026,328 |
| 17 May 24 |
58.00000 +0.00 |
60.00 | 57.30 | 59.00 | 813,249 |
| 16 May 24 |
58.00000 -0.50 |
60.00 | 58.00 | 59.00 | 1,610,121 |
| 15 May 24 |
58.50000 -1.50 |
61.40 | 58.03 | 59.00 | 1,774,766 |
| 14 May 24 |
60.00000 +2.50 |
60.00 | 56.13 | 58.00 | 1,085,254 |
| 13 May 24 |
57.50000 -0.50 |
59.00 | 56.15 | 56.15 | 1,659,392 |
| 10 May 24 |
58.00000 +5.00 |
58.00 | 53.00 | 53.00 | 2,890,520 |
| 09 May 24 |
53.00000 +0.00 |
54.00 | 52.50 | 52.50 | 1,297,599 |
| 08 May 24 |
53.00000 +3.00 |
53.45 | 50.00 | 50.00 | 1,948,201 |
| 07 May 24 |
50.00000 -0.50 |
51.00 | 49.00 | 50.00 | 175,540 |
| 03 May 24 |
50.50000 +0.50 |
50.50 | 49.00 | 50.00 | 576,762 |
| 02 May 24 |
50.00000 +0.00 |
51.00 | 49.00 | 50.00 | 218,405 |
| 01 May 24 |
50.00000 -1.25 |
51.44 | 48.80 | 51.25 | 956,355 |
| 30 Apr 24 |
51.25000 -2.75 |
54.00 | 50.20 | 53.00 | 6,922,522 |
| 29 Apr 24 |
54.00000 +7.00 |
54.45 | 46.90 | 47.00 | 7,362,706 |
| 26 Apr 24 |
47.00000 -0.50 |
49.00 | 46.20 | 48.00 | 1,181,255 |
| 25 Apr 24 |
47.50000 -1.50 |
50.00 | 45.20 | 48.50 | 3,619,092 |
| 24 Apr 24 |
49.00000 +16.00 |
53.87 | 38.00 | 41.50 | 14,272,735 |
| 23 Apr 24 |
33.00000 -0.50 |
34.24 | 32.35 | 33.50 | 981,034 |
| 22 Apr 24 |
33.50000 -0.50 |
34.30 | 32.25 | 34.00 | 1,731,120 |
| 19 Apr 24 |
34.00000 +0.80 |
34.49 | 32.00 | 33.00 | 951,735 |
| 18 Apr 24 |
33.20000 -1.80 |
36.80 | 32.00 | 35.00 | 1,039,595 |
| 17 Apr 24 |
35.00000 +0.00 |
35.50 | 34.26 | 35.00 | 314,854 |
| 16 Apr 24 |
35.00000 -1.50 |
36.17 | 34.35 | 36.17 | 309,270 |
| 15 Apr 24 |
36.50000 -1.50 |
37.98 | 36.15 | 37.98 | 51,446 |
| 12 Apr 24 |
38.00000 +0.00 |
38.20 | 37.01 | 38.00 | 107,792 |
| 11 Apr 24 |
38.00000 +0.00 |
38.64 | 37.68 | 38.00 | 200,886 |
| 10 Apr 24 |
38.00000 +0.00 |
38.24 | 37.40 | 38.00 | 512,869 |
| 09 Apr 24 |
38.00000 +0.50 |
39.00 | 37.50 | 37.50 | 900,912 |
| 08 Apr 24 |
37.50000 +0.00 |
38.60 | 37.38 | 37.50 | 341,692 |
| 05 Apr 24 |
37.50000 +0.00 |
37.68 | 37.42 | 37.50 | 98,021 |
| 04 Apr 24 |
37.50000 +0.50 |
38.80 | 36.00 | 37.00 | 1,691,861 |
| 03 Apr 24 |
37.00000 -0.50 |
37.50 | 36.55 | 37.50 | 255,659 |
| 02 Apr 24 |
37.50000 +0.50 |
38.49 | 36.98 | 37.00 | 524,864 |
| 28 Mar 24 |
37.00000 -0.10 |
37.85 | 36.00 | 37.10 | 148,298 |
| 27 Mar 24 |
37.10000 +0.00 |
37.90 | 36.25 | 37.10 | 234,552 |
| 26 Mar 24 |
37.10000 -0.10 |
37.25 | 36.06 | 37.20 | 6,570 |
| 25 Mar 24 |
37.20000 +0.00 |
37.20 | 36.06 | 37.20 | 131,990 |
| 22 Mar 24 |
37.20000 +0.00 |
37.69 | 36.00 | 37.20 | 932,564 |
| 21 Mar 24 |
37.20000 +0.20 |
39.00 | 36.60 | 37.00 | 362,716 |
| 20 Mar 24 |
37.00000 +1.00 |
37.98 | 35.80 | 36.00 | 418,661 |
| 19 Mar 24 |
36.00000 -1.00 |
37.09 | 34.65 | 37.00 | 668,294 |
| 18 Mar 24 |
37.00000 +0.00 |
37.12 | 36.30 | 37.00 | 19,980 |
| 15 Mar 24 |
37.00000 +0.00 |
37.24 | 36.26 | 37.00 | 53,737 |
| 14 Mar 24 |
37.00000 +0.20 |
37.69 | 36.00 | 36.80 | 44,977 |
| 13 Mar 24 |
36.80000 -0.70 |
37.80 | 35.10 | 37.50 | 544,710 |
| 12 Mar 24 |
37.50000 -0.50 |
37.80 | 37.00 | 37.80 | 173,806 |
| 11 Mar 24 |
38.00000 +0.00 |
38.00 | 37.65 | 38.00 | 53,153 |
| 08 Mar 24 |
38.00000 -0.50 |
38.40 | 37.30 | 38.40 | 257,004 |
| 07 Mar 24 |
38.50000 +0.50 |
39.44 | 37.25 | 38.00 | 417,806 |
| 06 Mar 24 |
38.00000 +0.00 |
38.30 | 37.00 | 38.00 | 116,861 |
| 05 Mar 24 |
38.00000 +0.00 |
38.39 | 37.50 | 38.00 | 94,029 |
| 04 Mar 24 |
38.00000 +0.50 |
38.48 | 37.00 | 37.50 | 254,222 |
| 01 Mar 24 |
37.50000 +0.00 |
38.00 | 37.00 | 37.50 | 140,676 |
| 29 Feb 24 |
37.50000 -0.50 |
38.00 | 37.00 | 38.00 | 162,551 |
| 28 Feb 24 |
38.00000 +0.00 |
38.33 | 37.38 | 38.00 | 325,714 |
| 27 Feb 24 |
38.00000 -1.00 |
39.00 | 37.51 | 38.50 | 576,138 |
| 26 Feb 24 |
39.00000 -1.00 |
39.18 | 38.00 | 39.00 | 119,289 |
| 23 Feb 24 |
40.00000 +1.00 |
40.00 | 37.55 | 38.00 | 120,658 |
| 22 Feb 24 |
39.00000 +0.50 |
40.44 | 37.00 | 38.50 | 586,050 |
| 21 Feb 24 |
38.50000 +0.50 |
40.00 | 37.76 | 38.00 | 557,688 |
| 20 Feb 24 |
38.00000 +0.00 |
39.00 | 37.28 | 38.00 | 237,267 |
| 19 Feb 24 |
38.00000 +0.00 |
38.44 | 37.00 | 38.00 | 577,288 |
| 16 Feb 24 |
38.00000 +2.50 |
39.75 | 34.51 | 35.50 | 1,420,317 |
| 15 Feb 24 |
35.50000 -1.50 |
37.70 | 35.00 | 37.00 | 377,668 |
| 14 Feb 24 |
37.00000 +2.00 |
37.00 | 34.26 | 35.00 | 521,575 |
| 13 Feb 24 |
35.00000 -1.50 |
36.74 | 33.00 | 36.50 | 1,116,243 |
| 12 Feb 24 |
36.50000 -4.00 |
42.00 | 35.00 | 40.50 | 1,572,170 |
| 09 Feb 24 |
40.50000 +9.40 |
41.75 | 31.10 | 31.50 | 6,447,170 |
| 08 Feb 24 |
31.10000 +2.10 |
31.19 | 28.00 | 29.00 | 763,717 |
| 07 Feb 24 |
29.00000 -0.60 |
30.34 | 28.40 | 30.00 | 1,203,271 |
| 06 Feb 24 |
29.60000 +4.10 |
30.00 | 26.16 | 26.16 | 2,323,688 |
| 05 Feb 24 |
25.50000 -0.10 |
25.90 | 24.35 | 25.00 | 626,852 |
| 02 Feb 24 |
25.60000 +0.60 |
25.80 | 24.30 | 24.30 | 393,189 |
| 01 Feb 24 |
25.00000 +0.50 |
25.00 | 24.18 | 24.50 | 137,952 |
| 31 Jan 24 |
24.50000 +0.50 |
25.00 | 23.88 | 24.00 | 150,342 |
| 30 Jan 24 |
24.00000 -0.50 |
25.00 | 23.82 | 24.50 | 249,765 |
| 29 Jan 24 |
24.50000 +0.50 |
24.75 | 24.00 | 24.00 | 459,027 |
| 26 Jan 24 |
24.00000 +0.50 |
24.44 | 23.38 | 23.50 | 406,117 |
| 25 Jan 24 |
23.50000 +0.00 |
23.90 | 23.10 | 23.50 | 1,747,442 |
| 24 Jan 24 |
23.50000 +0.50 |
23.61 | 23.10 | 23.50 | 103,980 |
| 23 Jan 24 |
23.00000 +0.50 |
23.94 | 22.94 | 22.94 | 427,873 |
| 22 Jan 24 |
22.50000 +0.00 |
22.98 | 22.36 | 22.50 | 96,666 |
| 19 Jan 24 |
22.50000 +0.00 |
23.00 | 22.27 | 22.50 | 118,921 |
| 18 Jan 24 |
22.50000 +0.00 |
22.90 | 22.17 | 22.50 | 192,884 |
| 17 Jan 24 |
22.50000 -0.50 |
22.75 | 22.05 | 22.75 | 366,567 |
| 16 Jan 24 |
23.00000 +1.00 |
23.38 | 22.35 | 22.35 | 1,033,725 |
| 15 Jan 24 |
22.00000 +1.00 |
22.80 | 21.12 | 22.00 | 588,396 |
| 12 Jan 24 |
21.00000 +0.50 |
21.75 | 19.60 | 20.50 | 451,040 |
| 11 Jan 24 |
20.50000 +0.50 |
20.50 | 19.62 | 20.00 | 221,211 |
| 10 Jan 24 |
20.00000 +0.00 |
20.00 | 19.51 | 20.00 | 54,298 |
| 09 Jan 24 |
20.00000 -1.00 |
21.14 | 19.42 | 21.00 | 202,155 |
| 08 Jan 24 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 103,126 |
| 05 Jan 24 |
21.00000 +0.00 |
21.00 | 20.41 | 21.00 | 35,281 |
| 04 Jan 24 |
21.00000 -0.20 |
21.25 | 20.42 | 21.20 | 94,392 |
| 03 Jan 24 |
21.20000 -0.10 |
21.69 | 20.45 | 21.30 | 177,467 |
| 02 Jan 24 |
21.30000 +0.00 |
21.95 | 20.85 | 21.30 | 134,311 |
| 29 Dec 23 |
21.30000 +0.00 |
21.74 | 21.01 | 21.30 | 49,572 |
| 28 Dec 23 |
21.30000 +0.10 |
21.44 | 20.68 | 21.20 | 82,263 |
| 27 Dec 23 |
21.20000 -0.30 |
22.35 | 21.00 | 21.70 | 116,509 |
| 22 Dec 23 |
21.50000 -0.50 |
22.18 | 21.00 | 22.00 | 167,998 |
| 21 Dec 23 |
22.00000 -0.80 |
23.44 | 21.00 | 22.80 | 521,173 |
| 20 Dec 23 |
22.80000 +1.80 |
23.90 | 21.22 | 22.00 | 2,111,111 |
| 19 Dec 23 |
21.00000 +1.50 |
22.00 | 20.50 | 21.00 | 1,464,588 |
| 18 Dec 23 |
19.50000 -0.25 |
19.50 | 19.50 | 19.50 | 51,888 |
| 15 Dec 23 |
19.75000 +0.00 |
19.95 | 19.50 | 19.75 | 94,298 |
| 14 Dec 23 |
19.75000 +0.00 |
20.00 | 19.50 | 19.75 | 320,875 |
| 13 Dec 23 |
19.75000 -0.50 |
20.70 | 19.50 | 20.25 | 309,894 |
| 12 Dec 23 |
20.25000 +0.30 |
20.47 | 19.65 | 19.95 | 405,261 |
| 11 Dec 23 |
19.95000 +0.45 |
19.95 | 19.95 | 19.95 | 273,246 |
| 08 Dec 23 |
19.50000 +0.00 |
19.89 | 19.20 | 19.50 | 285,249 |
| 07 Dec 23 |
19.50000 +0.00 |
19.94 | 19.16 | 19.50 | 567,910 |
| 06 Dec 23 |
19.50000 +1.25 |
20.57 | 18.00 | 18.25 | 1,211,613 |
| 05 Dec 23 |
18.25000 +0.25 |
18.50 | 17.16 | 18.00 | 584,868 |
| 04 Dec 23 |
18.00000 +1.00 |
18.50 | 17.00 | 17.00 | 295,625 |
| 01 Dec 23 |
17.00000 +0.00 |
17.40 | 16.61 | 17.00 | 378,416 |
| 30 Nov 23 |
17.00000 -0.25 |
17.34 | 16.50 | 17.25 | 192,762 |
| 29 Nov 23 |
17.25000 +1.25 |
17.50 | 15.65 | 16.00 | 685,949 |
| 28 Nov 23 |
16.00000 +0.50 |
16.50 | 15.00 | 15.50 | 684,926 |
| 27 Nov 23 |
15.50000 -0.25 |
16.00 | 15.15 | 15.75 | 108,775 |
| 24 Nov 23 |
15.75000 -0.85 |
16.50 | 15.56 | 16.00 | 109,959 |
| 23 Nov 23 |
16.60000 +0.60 |
16.60 | 15.20 | 16.00 | 14,913 |
| 22 Nov 23 |
16.00000 +0.00 |
16.19 | 16.00 | 16.00 | 12,633 |
| 21 Nov 23 |
16.00000 +0.00 |
16.00 | 15.52 | 16.00 | 8,100 |
| 20 Nov 23 |
16.00000 +0.00 |
16.50 | 15.20 | 16.00 | 9,925 |
| 17 Nov 23 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 1,497 |
| 16 Nov 23 |
16.00000 +0.00 |
16.30 | 15.52 | 16.00 | 61,574 |
| 15 Nov 23 |
16.00000 +0.00 |
16.00 | 15.52 | 16.00 | 4,292 |
| 14 Nov 23 |
16.00000 +0.00 |
16.38 | 15.50 | 16.00 | 85,083 |
| 13 Nov 23 |
16.00000 +0.00 |
16.50 | 15.80 | 16.00 | 26,212 |
| 10 Nov 23 |
16.00000 +0.00 |
16.50 | 15.90 | 16.00 | 35,459 |
| 09 Nov 23 |
16.00000 -0.35 |
16.50 | 15.80 | 16.35 | 350,270 |
| 08 Nov 23 |
16.35000 +0.10 |
16.70 | 16.35 | 16.35 | 6,097 |
| 07 Nov 23 |
16.25000 +0.40 |
16.30 | 15.65 | 15.85 | 175,416 |
| 06 Nov 23 |
15.85000 -0.45 |
16.00 | 15.51 | 16.00 | 140,972 |
| 03 Nov 23 |
16.30000 -0.35 |
16.64 | 15.80 | 16.64 | 230,678 |
| 02 Nov 23 |
16.65000 +0.00 |
17.00 | 16.31 | 16.65 | 117,814 |
| 01 Nov 23 |
16.65000 +0.00 |
16.69 | 16.30 | 16.65 | 29,920 |
| 31 Oct 23 |
16.65000 +0.00 |
16.70 | 16.61 | 16.65 | 36,319 |
| 30 Oct 23 |
16.65000 +0.00 |
16.70 | 16.60 | 16.65 | 26,674 |
| 27 Oct 23 |
16.65000 +0.65 |
16.95 | 16.00 | 16.00 | 403,308 |
| 26 Oct 23 |
16.00000 +0.25 |
17.10 | 15.85 | 15.85 | 310,355 |
| 25 Oct 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 145,137 |
| 24 Oct 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 149,915 |
| 23 Oct 23 |
15.75000 +0.00 |
15.75 | 15.54 | 15.75 | 14,147 |
| 20 Oct 23 |
15.75000 -0.25 |
16.15 | 15.52 | 16.15 | 122,812 |
| 19 Oct 23 |
16.00000 +0.00 |
16.28 | 14.50 | 16.00 | 673,654 |
| 18 Oct 23 |
16.00000 +1.50 |
16.50 | 15.14 | 15.25 | 679,206 |
| 17 Oct 23 |
14.50000 +0.00 |
14.65 | 14.22 | 14.50 | 17,794,730 |
| 16 Oct 23 |
14.50000 -0.25 |
14.82 | 14.10 | 14.75 | 179,942 |
| 13 Oct 23 |
14.75000 +0.00 |
15.23 | 14.00 | 14.75 | 290,554 |
| 12 Oct 23 |
14.75000 -0.50 |
15.13 | 14.31 | 15.13 | 95,530 |
| 11 Oct 23 |
15.25000 -0.25 |
15.26 | 15.01 | 15.26 | 17,427 |
| 10 Oct 23 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 41,981 |
| 09 Oct 23 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 119,854 |
| 06 Oct 23 |
15.50000 +0.25 |
16.00 | 15.00 | 15.25 | 828,170 |
| 05 Oct 23 |
15.25000 -0.05 |
15.54 | 15.00 | 15.50 | 793,642 |
| 04 Oct 23 |
15.30000 -0.45 |
15.70 | 15.07 | 15.70 | 641,491 |
| 03 Oct 23 |
15.75000 -0.40 |
16.00 | 15.50 | 16.00 | 67,147 |
| 02 Oct 23 |
16.15000 +0.00 |
16.15 | 15.80 | 16.15 | 19,121 |
| 29 Sep 23 |
16.15000 +0.00 |
16.30 | 15.84 | 16.15 | 468,113 |
| 28 Sep 23 |
16.15000 +0.15 |
16.28 | 15.91 | 16.00 | 251,293 |
| 27 Sep 23 |
16.00000 -0.25 |
16.50 | 15.71 | 16.25 | 458,298 |
| 26 Sep 23 |
16.25000 +0.00 |
16.42 | 16.13 | 16.25 | 123,692 |
| 25 Sep 23 |
16.25000 -0.25 |
17.00 | 16.13 | 16.50 | 7,666 |
| 22 Sep 23 |
16.50000 +0.00 |
17.00 | 16.16 | 16.50 | 883,822 |
| 21 Sep 23 |
16.50000 +0.50 |
17.30 | 16.10 | 16.50 | 484,521 |
| 20 Sep 23 |
16.00000 -0.15 |
16.19 | 15.50 | 16.15 | 95,160 |
| 19 Sep 23 |
16.15000 +0.00 |
16.20 | 15.95 | 16.15 | 55,500 |
| 18 Sep 23 |
16.15000 +0.00 |
16.50 | 15.91 | 16.15 | 112,030 |
| 15 Sep 23 |
16.15000 +0.15 |
16.50 | 16.05 | 16.05 | 355,659 |
| 14 Sep 23 |
16.00000 +0.00 |
16.20 | 15.75 | 16.00 | 591,488 |
| 13 Sep 23 |
16.00000 +0.50 |
16.50 | 15.00 | 15.50 | 311,065 |
| 12 Sep 23 |
15.50000 -0.50 |
16.00 | 15.38 | 16.00 | 192,175 |
| 11 Sep 23 |
16.00000 -0.50 |
16.75 | 15.50 | 16.50 | 124,468 |
| 08 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 96,541 |
| 07 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 26,087 |
| 06 Sep 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 25,526 |
| 05 Sep 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 67,571 |
| 04 Sep 23 |
16.50000 +0.00 |
16.50 | 16.18 | 16.50 | 1,490 |
| 01 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 24,550 |
| 31 Aug 23 |
16.50000 -0.50 |
16.93 | 16.06 | 16.93 | 142,028 |
| 30 Aug 23 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 17,000 |
| 29 Aug 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 164,371 |
| 25 Aug 23 |
17.00000 +0.00 |
17.00 | 16.85 | 17.00 | 10,094 |
| 24 Aug 23 |
17.00000 +0.50 |
18.00 | 16.59 | 16.59 | 477,531 |
| 23 Aug 23 |
16.50000 +0.50 |
16.94 | 16.00 | 16.00 | 280,509 |
| 22 Aug 23 |
16.00000 +0.00 |
16.18 | 15.50 | 16.00 | 15,006 |
| 21 Aug 23 |
16.00000 +0.00 |
16.18 | 15.75 | 16.00 | 2,786,526 |
| 18 Aug 23 |
16.00000 +0.00 |
16.45 | 15.75 | 16.00 | 198,239 |
| 17 Aug 23 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 375,866 |
| 16 Aug 23 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 12,751 |
| 15 Aug 23 |
16.00000 +0.25 |
16.44 | 15.89 | 15.89 | 117,559 |
| 14 Aug 23 |
15.75000 -0.25 |
16.50 | 15.75 | 16.00 | 151,212 |
| 11 Aug 23 |
16.00000 +1.20 |
16.40 | 14.79 | 15.00 | 821,598 |
| 10 Aug 23 |
14.80000 -0.20 |
15.50 | 14.00 | 15.00 | 181,551 |
| 09 Aug 23 |
15.00000 -0.75 |
15.20 | 14.22 | 15.20 | 899,908 |
| 08 Aug 23 |
15.75000 +0.00 |
16.50 | 15.15 | 15.75 | 422,211 |
| 07 Aug 23 |
15.75000 -0.55 |
16.35 | 15.30 | 15.75 | 240,079 |
| 04 Aug 23 |
16.30000 +0.80 |
16.30 | 15.00 | 15.50 | 50,165 |
| 03 Aug 23 |
15.50000 -0.50 |
16.80 | 15.50 | 16.00 | 287,436 |
| 02 Aug 23 |
16.00000 -0.70 |
16.00 | 16.00 | 16.00 | 170,201 |
| 01 Aug 23 |
16.70000 -0.80 |
17.20 | 14.77 | 17.20 | 1,376,382 |
| 31 Jul 23 |
17.50000 -0.25 |
18.00 | 17.00 | 17.50 | 314,340 |
| 28 Jul 23 |
17.75000 +0.00 |
17.75 | 17.75 | 17.75 | 2,763 |
| 27 Jul 23 |
17.75000 -0.25 |
18.50 | 17.22 | 18.00 | 43,935 |
| 26 Jul 23 |
18.00000 +0.75 |
18.46 | 17.00 | 17.50 | 614,599 |
| 25 Jul 23 |
17.25000 +0.00 |
17.50 | 17.17 | 17.25 | 126,560 |
| 24 Jul 23 |
17.25000 +0.25 |
17.44 | 16.00 | 16.75 | 574,099 |
| 21 Jul 23 |
17.00000 +1.50 |
18.00 | 16.11 | 16.11 | 1,426,515 |
| 20 Jul 23 |
15.50000 +0.00 |
15.82 | 15.28 | 15.50 | 81,207 |
| 19 Jul 23 |
15.50000 +0.00 |
16.00 | 15.25 | 15.50 | 20,833 |
| 28 Jan 22 |
10.75000 -0.50 |
11.18 | 10.61 | 11.18 | 844,772 |
| 27 Jan 22 |
11.25000 -0.20 |
11.50 | 11.00 | 11.50 | 20,768 |
| 26 Jan 22 |
11.45000 -0.02 |
11.45 | 11.06 | 11.45 | 250,389 |
| 25 Jan 22 |
11.47400 -0.03 |
11.47 | 11.00 | 11.47 | 40,427 |
| 24 Jan 22 |
11.50000 +0.00 |
11.64 | 11.02 | 11.25 | 402,551 |
| 21 Jan 22 |
11.50000 -0.22 |
11.87 | 11.38 | 11.50 | 220,619 |
| 20 Jan 22 |
11.72400 +0.22 |
11.98 | 11.72 | 11.72 | 189,428 |
| 19 Jan 22 |
11.50000 +0.00 |
11.74 | 11.31 | 11.74 | 148,496 |
| 18 Jan 22 |
11.50000 +0.00 |
11.74 | 11.26 | 11.26 | 8,952 |
| 17 Jan 22 |
11.50000 +0.00 |
11.80 | 11.17 | 11.50 | 73,494 |
| 14 Jan 22 |
11.50000 +0.35 |
11.80 | 11.13 | 11.49 | 95,828 |
| 13 Jan 22 |
11.15500 -0.35 |
11.15 | 11.12 | 11.15 | 34,803 |
| 12 Jan 22 |
11.50000 +0.00 |
11.51 | 11.21 | 11.50 | 77,905 |
| 11 Jan 22 |
11.50000 +0.15 |
12.00 | 11.37 | 11.60 | 82,020 |
| 10 Jan 22 |
11.35500 +0.00 |
11.35 | 11.33 | 11.35 | 2,720 |
| 07 Jan 22 |
11.35500 -0.15 |
11.35 | 11.33 | 11.35 | 2,720 |
| 06 Jan 22 |
11.50000 +0.00 |
11.94 | 11.16 | 11.16 | 68,305 |
| 05 Jan 22 |
11.50000 +0.00 |
11.95 | 11.45 | 11.45 | 1,541 |
| 04 Jan 22 |
11.50000 +0.28 |
11.95 | 11.39 | 11.50 | 261,829 |
| 31 Dec 21 |
11.22200 -0.28 |
11.22 | 11.22 | 11.22 | 93,190 |
| 30 Dec 21 |
11.50000 +0.00 |
12.00 | 11.12 | 11.50 | 110,174 |
| 29 Dec 21 |
11.50000 +0.19 |
11.66 | 11.31 | 11.63 | 310,630 |
| 24 Dec 21 |
11.31000 -0.19 |
11.31 | 11.31 | 11.31 | 1,408 |
| 23 Dec 21 |
11.50000 -0.01 |
11.50 | 11.31 | 11.50 | 68,000 |
| 22 Dec 21 |
11.51240 +0.00 |
11.51 | 11.51 | 11.51 | 18,303 |
| 21 Dec 21 |
11.51250 -0.11 |
11.51 | 11.29 | 11.51 | 228,052 |
| 20 Dec 21 |
11.62500 -0.04 |
11.90 | 11.38 | 11.75 | 373,058 |
| 17 Dec 21 |
11.66400 -0.09 |
11.66 | 11.60 | 11.66 | 40,838 |
| 16 Dec 21 |
11.75000 +0.25 |
11.98 | 11.61 | 11.61 | 98,639 |
| 15 Dec 21 |
11.50000 +0.25 |
11.56 | 11.50 | 11.50 | 139,500 |
| 14 Dec 21 |
11.25000 +0.50 |
11.50 | 11.01 | 11.01 | 269,633 |
| 13 Dec 21 |
10.75000 -0.10 |
10.75 | 10.75 | 10.75 | 0 |
| 10 Dec 21 |
10.85100 +0.00 |
11.50 | 10.85 | 10.85 | 108,162 |
| 09 Dec 21 |
10.85000 +0.10 |
10.85 | 10.85 | 10.85 | 5,246 |
| 08 Dec 21 |
10.75000 +0.25 |
11.39 | 10.00 | 10.50 | 285,944 |
| 07 Dec 21 |
10.50000 +0.00 |
10.70 | 9.98 | 10.50 | 71,511 |
| 06 Dec 21 |
10.50000 +0.00 |
10.70 | 10.00 | 10.50 | 104,789 |
| 03 Dec 21 |
10.50000 +0.00 |
10.74 | 10.38 | 10.50 | 38,652 |
| 02 Dec 21 |
10.50000 -0.45 |
10.80 | 10.30 | 10.50 | 77,810 |
| 01 Dec 21 |
10.95000 +0.45 |
10.95 | 10.95 | 10.95 | 45,552 |
| 30 Nov 21 |
10.50000 +0.00 |
10.74 | 10.27 | 10.50 | 22,099 |
| 29 Nov 21 |
10.50000 +0.00 |
11.05 | 10.22 | 10.50 | 166,617 |
| 26 Nov 21 |
10.50000 -0.25 |
10.95 | 10.07 | 10.75 | 315,589 |
| 25 Nov 21 |
10.75000 +0.00 |
11.29 | 10.50 | 10.75 | 343,010 |
| 24 Nov 21 |
10.75000 -0.55 |
11.19 | 10.50 | 11.00 | 182,625 |
| 23 Nov 21 |
11.30000 +0.30 |
11.45 | 10.91 | 11.00 | 118,350 |
| 22 Nov 21 |
11.00000 +0.10 |
11.22 | 10.50 | 11.00 | 209,405 |
| 19 Nov 21 |
10.90000 -0.10 |
10.90 | 10.90 | 10.90 | 55,055 |
| 18 Nov 21 |
11.00000 -0.25 |
11.32 | 10.65 | 11.25 | 228,854 |
| 17 Nov 21 |
11.25000 -0.25 |
11.50 | 11.00 | 11.50 | 235,746 |
| 16 Nov 21 |
11.50000 -0.25 |
11.64 | 11.05 | 11.64 | 135,677 |
| 15 Nov 21 |
11.75000 +0.00 |
11.75 | 11.13 | 11.75 | 427,581 |
| 12 Nov 21 |
11.75000 +0.50 |
11.90 | 11.00 | 11.25 | 233,479 |
| 11 Nov 21 |
11.25000 -0.25 |
11.50 | 11.00 | 11.50 | 94,421 |
| 10 Nov 21 |
11.50000 -0.50 |
11.69 | 11.50 | 11.69 | 123,433 |
| 09 Nov 21 |
12.00000 +0.00 |
12.38 | 11.60 | 12.00 | 122,996 |
| 08 Nov 21 |
12.00000 +0.25 |
12.31 | 11.50 | 11.75 | 75,923 |
| 05 Nov 21 |
11.75000 +0.00 |
12.50 | 11.47 | 11.75 | 361,757 |
| 04 Nov 21 |
11.75000 +0.25 |
11.90 | 11.47 | 11.50 | 52,255 |
| 03 Nov 21 |
11.50000 -0.50 |
12.50 | 11.50 | 12.00 | 130,566 |
| 02 Nov 21 |
12.00000 +0.25 |
12.50 | 11.77 | 12.00 | 230,979 |
| 01 Nov 21 |
11.75000 +0.00 |
12.00 | 11.57 | 11.75 | 26,975 |
| 29 Oct 21 |
11.75000 +0.00 |
12.00 | 11.57 | 11.75 | 26,104 |
| 28 Oct 21 |
11.75000 -1.00 |
12.50 | 11.52 | 12.50 | 477,895 |
| 27 Oct 21 |
12.75000 +1.00 |
12.90 | 11.40 | 11.50 | 912,131 |
| 26 Oct 21 |
11.75000 +0.25 |
11.75 | 11.75 | 11.75 | 60,000 |
| 25 Oct 21 |
11.50000 +0.13 |
11.50 | 11.39 | 11.50 | 21,636 |
| 22 Oct 21 |
11.37000 -0.13 |
11.37 | 11.36 | 11.37 | 11,742 |
| 21 Oct 21 |
11.50000 +0.13 |
11.97 | 11.22 | 11.38 | 142,634 |
| 20 Oct 21 |
11.37500 +0.63 |
11.50 | 10.76 | 10.76 | 834,964 |
| 19 Oct 21 |
10.75000 +0.25 |
11.00 | 10.50 | 10.50 | 218,731 |
| 18 Oct 21 |
10.50000 +0.00 |
10.74 | 10.13 | 10.50 | 51,077 |
| 15 Oct 21 |
10.50000 +0.28 |
10.50 | 10.05 | 10.50 | 225,332 |
| 14 Oct 21 |
10.22000 -0.28 |
10.22 | 10.03 | 10.22 | 52,959 |
| 13 Oct 21 |
10.50000 +0.00 |
10.67 | 10.20 | 10.50 | 60,085 |
| 12 Oct 21 |
10.50000 -0.25 |
10.73 | 10.00 | 10.73 | 96,201 |
| 11 Oct 21 |
10.75000 +0.00 |
10.80 | 10.52 | 10.75 | 33,683 |
| 08 Oct 21 |
10.75000 +0.00 |
10.88 | 10.52 | 10.75 | 213,689 |
| 07 Oct 21 |
10.75000 +0.00 |
10.80 | 10.56 | 10.75 | 111,867 |
| 06 Oct 21 |
10.75000 +0.00 |
10.90 | 10.52 | 10.75 | 201,065 |
| 05 Oct 21 |
10.75000 +0.55 |
10.75 | 10.33 | 10.38 | 273,517 |
| 04 Oct 21 |
10.20000 -0.30 |
10.40 | 10.20 | 10.40 | 342,413 |
| 01 Oct 21 |
10.50000 +0.00 |
10.75 | 10.25 | 10.63 | 177,618 |
| 30 Sep 21 |
10.50000 -0.13 |
10.57 | 10.50 | 10.57 | 80,278 |
| 29 Sep 21 |
10.62500 +0.01 |
10.80 | 10.51 | 10.63 | 66,172 |
| 28 Sep 21 |
10.61500 -0.01 |
10.61 | 10.61 | 10.61 | 1,000 |
| 27 Sep 21 |
10.62500 -0.38 |
11.09 | 10.55 | 11.00 | 224,269 |
| 24 Sep 21 |
11.00000 +0.00 |
11.12 | 10.96 | 11.00 | 52,144 |
| 23 Sep 21 |
11.00000 -0.13 |
11.25 | 10.87 | 11.13 | 171,536 |
| 22 Sep 21 |
11.12500 +0.00 |
11.34 | 10.65 | 11.13 | 460,153 |
| 21 Sep 21 |
11.12500 -0.13 |
11.29 | 11.00 | 11.25 | 139,598 |
| 20 Sep 21 |
11.25000 +0.00 |
11.36 | 11.13 | 11.25 | 48,123 |
| 17 Sep 21 |
11.25000 +0.00 |
11.50 | 11.22 | 11.25 | 102,089 |
| 16 Sep 21 |
11.25000 +0.00 |
11.39 | 11.19 | 11.25 | 355,110 |
| 15 Sep 21 |
11.25000 +0.00 |
11.50 | 11.07 | 11.25 | 328,444 |
| 14 Sep 21 |
11.25000 +0.00 |
11.25 | 11.06 | 11.25 | 136,667 |
| 13 Sep 21 |
11.25000 -0.35 |
11.25 | 11.25 | 11.25 | 0 |
| 10 Sep 21 |
11.59900 +0.10 |
11.60 | 11.60 | 11.60 | 18,675 |
| 09 Sep 21 |
11.50000 -0.25 |
11.61 | 11.00 | 11.61 | 559,310 |
| 08 Sep 21 |
11.75000 -0.38 |
12.50 | 11.60 | 12.13 | 114,449 |
| 07 Sep 21 |
12.12500 -0.13 |
12.50 | 11.75 | 12.25 | 712,735 |
| 06 Sep 21 |
12.25000 +0.00 |
12.38 | 12.18 | 12.25 | 132,722 |
| 03 Sep 21 |
12.25000 -0.15 |
12.75 | 12.15 | 12.25 | 133,250 |
| 02 Sep 21 |
12.40000 +0.15 |
12.40 | 12.40 | 12.40 | 3,000 |
| 01 Sep 21 |
12.25000 -0.25 |
12.75 | 12.00 | 12.50 | 59,112 |
| 31 Aug 21 |
12.50000 +0.05 |
12.55 | 12.27 | 12.50 | 150,966 |
| 27 Aug 21 |
12.45500 -0.05 |
12.45 | 12.25 | 12.45 | 62,927 |
| 26 Aug 21 |
12.50000 +0.01 |
12.99 | 12.35 | 12.50 | 269,959 |
| 25 Aug 21 |
12.49000 -0.01 |
12.49 | 12.28 | 12.49 | 65,791 |
| 24 Aug 21 |
12.50000 +0.00 |
12.54 | 12.27 | 12.50 | 104,053 |
| 23 Aug 21 |
12.50000 +0.13 |
13.25 | 12.30 | 12.38 | 781,936 |
| 20 Aug 21 |
12.37500 +0.63 |
12.75 | 11.75 | 11.75 | 844,287 |
| 19 Aug 21 |
11.75000 +0.50 |
11.95 | 11.08 | 11.25 | 374,383 |
| 18 Aug 21 |
11.25000 +0.00 |
12.00 | 11.03 | 11.25 | 218,415 |
| 17 Aug 21 |
11.25000 +0.01 |
11.50 | 10.93 | 11.25 | 319,333 |
| 16 Aug 21 |
11.24000 -0.01 |
11.24 | 10.91 | 11.24 | 314,678 |
| 13 Aug 21 |
11.25000 +0.00 |
11.50 | 10.79 | 11.25 | 280,381 |
| 12 Aug 21 |
11.25000 +0.00 |
11.38 | 10.78 | 11.25 | 43,724 |
| 11 Aug 21 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 10 Aug 21 |
11.25000 +0.00 |
11.48 | 10.76 | 11.25 | 35,355 |
| 09 Aug 21 |
11.25000 -0.25 |
11.52 | 10.50 | 11.50 | 24,368 |
| 06 Aug 21 |
11.50000 +0.00 |
11.64 | 11.06 | 11.50 | 144,401 |
| 05 Aug 21 |
11.50000 +0.00 |
11.74 | 11.30 | 11.50 | 185,323 |
| 04 Aug 21 |
11.50000 +0.00 |
11.82 | 11.20 | 11.50 | 44,205 |
| 03 Aug 21 |
11.50000 +0.50 |
11.85 | 10.10 | 10.50 | 563,515 |
| 02 Aug 21 |
11.00000 +0.00 |
11.45 | 10.93 | 11.00 | 155,892 |
| 30 Jul 21 |
11.00000 +0.00 |
11.40 | 10.85 | 11.00 | 108,348 |
| 29 Jul 21 |
11.00000 +0.25 |
11.40 | 10.60 | 10.75 | 169,842 |
| 28 Jul 21 |
10.75000 -0.25 |
11.50 | 10.00 | 10.75 | 82,623 |
| 27 Jul 21 |
11.00000 +0.00 |
11.24 | 10.76 | 11.00 | 139,466 |
| 26 Jul 21 |
11.00000 +0.00 |
11.50 | 10.67 | 11.00 | 171,643 |
| 23 Jul 21 |
11.00000 +0.02 |
11.15 | 10.67 | 11.00 | 22,916 |
| 22 Jul 21 |
10.98000 +0.23 |
10.98 | 10.50 | 10.98 | 138,486 |
| 21 Jul 21 |
10.75000 -0.23 |
11.00 | 10.50 | 11.00 | 105,279 |
| 20 Jul 21 |
10.98000 -0.02 |
10.98 | 10.94 | 10.98 | 57,644 |
| 19 Jul 21 |
11.00000 +0.00 |
11.07 | 10.50 | 11.00 | 173,671 |
| 16 Jul 21 |
11.00000 +0.00 |
11.08 | 10.70 | 11.00 | 36,588 |
| 15 Jul 21 |
11.00000 +0.00 |
11.09 | 10.72 | 11.00 | 14,615 |
| 14 Jul 21 |
11.00000 +0.00 |
11.10 | 10.68 | 11.00 | 90,280 |
| 13 Jul 21 |
11.00000 -0.35 |
12.00 | 10.50 | 11.50 | 1,621,026 |
| 12 Jul 21 |
11.35000 -0.15 |
11.35 | 11.00 | 11.35 | 152,952 |
| 09 Jul 21 |
11.50000 +0.11 |
11.69 | 11.13 | 11.50 | 377,106 |
| 08 Jul 21 |
11.39000 -0.11 |
11.39 | 11.05 | 11.39 | 116,742 |
| 07 Jul 21 |
11.50000 +0.40 |
11.55 | 11.06 | 11.50 | 63,535 |
| 06 Jul 21 |
11.10010 -0.40 |
11.10 | 11.06 | 11.10 | 22,377 |
| 05 Jul 21 |
11.50000 +0.00 |
11.57 | 11.06 | 11.50 | 116,088 |
| 02 Jul 21 |
11.50000 +0.00 |
11.74 | 11.18 | 11.50 | 50,750 |
| 01 Jul 21 |
11.50000 +0.00 |
11.74 | 11.13 | 11.50 | 184,016 |
| 30 Jun 21 |
11.50000 +1.00 |
11.51 | 10.50 | 10.50 | 335,374 |
| 29 Jun 21 |
10.50000 -0.50 |
10.97 | 10.50 | 10.50 | 109,530 |
| 28 Jun 21 |
11.00000 +0.50 |
11.00 | 10.28 | 10.50 | 43,372 |
| 25 Jun 21 |
10.50000 -0.63 |
11.50 | 10.25 | 11.13 | 393,199 |
| 24 Jun 21 |
11.12500 +0.00 |
11.13 | 10.88 | 11.13 | 66,972 |
| 23 Jun 21 |
11.12500 +0.02 |
11.46 | 10.79 | 11.13 | 334,401 |
| 22 Jun 21 |
11.10000 +0.10 |
11.10 | 10.77 | 11.10 | 94,640 |
| 21 Jun 21 |
11.00000 -0.13 |
11.00 | 10.77 | 11.00 | 197,221 |
| 18 Jun 21 |
11.12500 -0.63 |
12.00 | 10.66 | 11.75 | 773,234 |
| 17 Jun 21 |
11.75000 +0.00 |
12.94 | 11.50 | 12.38 | 261,384 |
| 16 Jun 21 |
11.75000 +0.00 |
11.97 | 11.56 | 11.75 | 139,096 |
| 15 Jun 21 |
11.75000 +0.00 |
11.97 | 11.47 | 11.75 | 231,130 |
| 14 Jun 21 |
11.75000 +0.00 |
11.99 | 11.35 | 11.75 | 154,028 |
| 11 Jun 21 |
11.75000 -0.25 |
12.50 | 11.26 | 12.00 | 283,166 |
| 10 Jun 21 |
12.00000 +0.75 |
12.35 | 11.00 | 11.25 | 646,026 |
| 09 Jun 21 |
11.25000 +0.50 |
12.50 | 10.15 | 10.75 | 1,747,074 |
| 08 Jun 21 |
10.75000 -1.35 |
13.00 | 10.58 | 12.00 | 1,792,142 |
| 07 Jun 21 |
12.10000 +1.85 |
12.50 | 10.25 | 10.25 | 4,245,132 |
| 04 Jun 21 |
10.25000 +1.23 |
10.40 | 9.16 | 9.16 | 1,313,909 |
| 03 Jun 21 |
9.02000 +0.02 |
9.40 | 9.02 | 9.02 | 317,288 |
| 02 Jun 21 |
9.00000 +0.00 |
9.29 | 8.95 | 9.00 | 137,847 |
| 01 Jun 21 |
9.00000 +0.00 |
9.48 | 8.96 | 9.00 | 22,964 |
| 28 May 21 |
9.00000 +0.00 |
9.35 | 8.97 | 9.00 | 66,386 |
| 27 May 21 |
9.00000 +0.23 |
9.39 | 8.50 | 8.75 | 142,176 |
| 26 May 21 |
8.76500 +0.02 |
8.89 | 8.77 | 8.77 | 52,370 |
| 25 May 21 |
8.75000 +0.00 |
8.98 | 8.74 | 8.75 | 150,124 |
| 24 May 21 |
8.75000 +0.00 |
8.90 | 8.68 | 8.75 | 248,370 |
| 21 May 21 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 139,935 |
| 20 May 21 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 701,743 |
| 19 May 21 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 17,999 |
| 18 May 21 |
8.75000 -0.22 |
8.97 | 8.50 | 8.97 | 292,784 |
| 17 May 21 |
8.97000 +0.00 |
8.97 | 8.79 | 8.97 | 26,509 |
| 14 May 21 |
8.97000 -0.03 |
8.97 | 8.77 | 8.97 | 58,022 |
| 13 May 21 |
9.00000 +0.00 |
9.05 | 8.80 | 9.00 | 40,907 |
| 12 May 21 |
9.00000 +0.00 |
9.20 | 8.85 | 9.00 | 5,678 |
| 11 May 21 |
9.00000 +0.00 |
9.46 | 8.85 | 9.00 | 16,562 |
| 10 May 21 |
9.00000 +0.25 |
9.48 | 8.50 | 9.00 | 647,202 |
| 07 May 21 |
8.75000 +0.01 |
9.50 | 8.50 | 8.75 | 882,400 |
| 06 May 21 |
8.74000 -0.01 |
8.74 | 8.50 | 8.74 | 128,984 |
| 05 May 21 |
8.75000 +0.00 |
8.77 | 8.50 | 8.75 | 17,239 |
| 04 May 21 |
8.75000 -0.25 |
8.89 | 8.50 | 8.75 | 158,722 |
| 30 Apr 21 |
9.00000 +0.25 |
9.00 | 8.55 | 8.75 | 62,288 |
| 29 Apr 21 |
8.75000 +0.85 |
8.95 | 7.81 | 7.90 | 966,477 |
| 28 Apr 21 |
7.90000 +0.15 |
8.00 | 7.50 | 7.75 | 244,309 |
| 27 Apr 21 |
7.75000 +0.00 |
7.99 | 7.71 | 7.75 | 164,534 |
| 26 Apr 21 |
7.75000 -0.31 |
8.19 | 7.69 | 8.19 | 441,766 |
| 23 Apr 21 |
8.05500 -0.19 |
8.06 | 8.06 | 8.06 | 38,343 |
| 22 Apr 21 |
8.25000 +0.06 |
8.27 | 8.00 | 8.25 | 209,027 |
| 21 Apr 21 |
8.19000 +0.09 |
8.19 | 8.05 | 8.10 | 61,355 |
| 20 Apr 21 |
8.10000 +0.00 |
8.20 | 8.10 | 8.10 | 128,018 |
| 19 Apr 21 |
8.10000 +0.10 |
8.20 | 8.09 | 8.10 | 245,081 |
| 16 Apr 21 |
8.00000 -0.25 |
8.25 | 7.50 | 8.25 | 589,914 |
| 15 Apr 21 |
8.25000 -0.25 |
8.60 | 7.85 | 8.50 | 559,118 |
| 14 Apr 21 |
8.50000 +0.00 |
8.68 | 8.11 | 8.50 | 343,749 |
| 13 Apr 21 |
8.50000 +0.00 |
8.69 | 8.34 | 8.50 | 162,400 |
| 12 Apr 21 |
8.50000 +0.00 |
8.75 | 8.34 | 8.50 | 2,371 |
| 09 Apr 21 |
8.50000 +0.22 |
8.94 | 8.31 | 8.50 | 480,100 |
| 08 Apr 21 |
8.28000 +0.03 |
8.48 | 8.28 | 8.28 | 51,769 |
| 07 Apr 21 |
8.25000 +0.00 |
8.50 | 8.21 | 8.25 | 241,382 |
| 06 Apr 21 |
8.25000 -0.25 |
8.45 | 8.19 | 8.45 | 363,902 |
| 01 Apr 21 |
8.50000 +0.00 |
8.77 | 8.19 | 8.50 | 220,181 |
| 31 Mar 21 |
8.50000 +0.00 |
8.50 | 8.19 | 8.50 | 52,617 |
| 30 Mar 21 |
8.50000 +0.00 |
8.60 | 8.16 | 8.50 | 91,224 |
| 29 Mar 21 |
8.50000 +0.00 |
8.60 | 8.16 | 8.50 | 306,072 |
| 26 Mar 21 |
8.50000 +0.00 |
8.60 | 8.06 | 8.50 | 13,091 |
| 25 Mar 21 |
8.50000 +0.00 |
8.60 | 8.00 | 8.50 | 469,826 |
| 24 Mar 21 |
8.50000 +0.00 |
8.69 | 8.35 | 8.50 | 198,621 |
| 23 Mar 21 |
8.50000 +0.00 |
8.70 | 8.35 | 8.50 | 67,741 |
| 22 Mar 21 |
8.50000 -0.25 |
9.00 | 8.35 | 8.75 | 107,025 |
| 19 Mar 21 |
8.75000 +0.00 |
8.85 | 8.50 | 8.75 | 19,989 |
| 18 Mar 21 |
8.75000 +0.00 |
8.89 | 8.52 | 8.75 | 268,716 |
| 17 Mar 21 |
8.75000 +0.00 |
8.93 | 8.59 | 8.75 | 223,689 |
| 16 Mar 21 |
8.75000 -0.25 |
9.00 | 8.50 | 8.75 | 365,666 |
| 15 Mar 21 |
9.00000 +0.50 |
9.00 | 8.05 | 8.50 | 825,712 |
| 12 Mar 21 |
8.50000 -0.40 |
9.00 | 8.33 | 8.50 | 85,662 |
| 11 Mar 21 |
8.90000 +0.00 |
9.00 | 8.31 | 8.50 | 247,495 |
| 10 Mar 21 |
8.90000 +0.40 |
8.95 | 8.00 | 8.50 | 716,769 |
| 09 Mar 21 |
8.50000 -0.20 |
8.69 | 8.26 | 8.50 | 135,142 |
| 08 Mar 21 |
8.70000 +0.20 |
8.95 | 8.19 | 8.50 | 95,887 |
| 05 Mar 21 |
8.50000 -0.50 |
8.78 | 8.38 | 8.75 | 328,032 |
| 04 Mar 21 |
9.00000 +0.26 |
9.00 | 8.52 | 8.75 | 293,606 |
| 03 Mar 21 |
8.74000 -0.01 |
8.74 | 8.52 | 8.74 | 414,674 |
| 02 Mar 21 |
8.75000 +0.00 |
8.80 | 8.54 | 8.75 | 33,635 |
| 01 Mar 21 |
8.75000 +0.00 |
9.00 | 8.55 | 8.75 | 871,939 |
| 26 Feb 21 |
8.75000 -0.55 |
9.40 | 8.56 | 9.35 | 806,632 |
| 25 Feb 21 |
9.30000 +0.30 |
9.80 | 8.54 | 9.00 | 1,270,471 |
| 24 Feb 21 |
9.00000 +1.00 |
9.50 | 7.78 | 8.00 | 1,440,494 |
| 23 Feb 21 |
8.00000 -0.75 |
8.82 | 7.53 | 8.75 | 969,915 |
| 22 Feb 21 |
8.75000 -0.25 |
9.50 | 8.50 | 9.00 | 287,614 |
| 19 Feb 21 |
9.00000 +0.00 |
9.50 | 8.52 | 9.00 | 715,425 |
| 18 Feb 21 |
9.00000 +0.35 |
9.50 | 8.50 | 8.65 | 1,550,332 |
| 17 Feb 21 |
8.65000 -0.20 |
9.18 | 8.51 | 8.85 | 934,875 |
| 16 Feb 21 |
8.85000 +0.35 |
9.49 | 8.06 | 8.50 | 14,312,640 |
| 15 Feb 21 |
8.50000 +0.00 |
9.00 | 8.06 | 8.50 | 123,497 |
| 12 Feb 21 |
8.50000 +0.48 |
8.98 | 8.02 | 8.50 | 567,495 |
| 11 Feb 21 |
8.02000 +0.20 |
8.98 | 8.02 | 8.02 | 569,426 |
| 10 Feb 21 |
7.82000 -0.18 |
8.49 | 7.82 | 8.00 | 150,212 |
| 09 Feb 21 |
8.00000 +0.10 |
8.49 | 7.75 | 8.00 | 414,501 |
| 08 Feb 21 |
7.90000 +0.00 |
8.15 | 7.71 | 7.90 | 265,710 |
| 05 Feb 21 |
7.90000 -0.35 |
8.50 | 7.66 | 8.25 | 213,286 |
| 04 Feb 21 |
8.25000 +0.00 |
8.45 | 8.00 | 8.25 | 124,796 |
| 03 Feb 21 |
8.25000 +0.00 |
8.27 | 8.00 | 8.25 | 700,403 |
| 02 Feb 21 |
8.25000 -0.25 |
8.43 | 8.00 | 8.43 | 1,426,412 |
| 01 Feb 21 |
8.50000 +0.10 |
8.80 | 8.00 | 8.40 | 478,168 |
| 29 Jan 21 |
8.40000 +0.00 |
8.62 | 8.07 | 8.40 | 341,970 |
| 28 Jan 21 |
8.40000 -0.15 |
8.62 | 8.00 | 8.55 | 220,926 |
| 27 Jan 21 |
8.55000 +0.20 |
8.80 | 8.15 | 8.35 | 1,051,074 |
| 26 Jan 21 |
8.35000 +0.00 |
8.60 | 8.00 | 8.35 | 358,434 |
| 25 Jan 21 |
8.35000 +0.35 |
8.63 | 7.97 | 8.00 | 489,701 |
| 22 Jan 21 |
8.00000 +0.00 |
8.33 | 7.96 | 8.00 | 308,612 |
| 21 Jan 21 |
8.00000 +0.00 |
8.40 | 7.95 | 8.00 | 169,403 |
| 20 Jan 21 |
8.00000 +0.18 |
8.43 | 7.78 | 8.00 | 644,532 |
| 19 Jan 21 |
7.82000 -0.18 |
8.40 | 7.68 | 8.00 | 411,148 |
| 18 Jan 21 |
8.00000 -0.25 |
8.50 | 7.55 | 8.25 | 826,206 |
| 15 Jan 21 |
8.25000 +0.13 |
8.39 | 8.05 | 8.25 | 191,420 |
| 14 Jan 21 |
8.12000 -0.38 |
8.94 | 8.08 | 8.50 | 309,660 |
| 13 Jan 21 |
8.50000 +0.00 |
9.00 | 8.06 | 8.50 | 172,567 |
| 12 Jan 21 |
8.50000 +0.50 |
9.00 | 8.19 | 8.25 | 1,519,726 |
| 11 Jan 21 |
8.00000 +0.00 |
8.40 | 7.67 | 8.00 | 181,591 |
| 08 Jan 21 |
8.00000 +0.00 |
8.10 | 7.66 | 8.00 | 580,364 |
| 07 Jan 21 |
8.00000 +0.25 |
8.10 | 7.38 | 7.75 | 566,945 |
| 06 Jan 21 |
7.75000 -0.65 |
8.30 | 7.55 | 8.30 | 768,569 |
| 05 Jan 21 |
8.40000 -0.20 |
8.45 | 8.04 | 8.40 | 375,668 |
| 04 Jan 21 |
8.60000 -0.05 |
8.83 | 8.25 | 8.65 | 289,263 |
| 31 Dec 20 |
8.65000 +0.50 |
9.00 | 8.10 | 8.15 | 1,245,305 |
| 30 Dec 20 |
8.15000 +0.60 |
8.30 | 7.77 | 7.77 | 271,023 |
| 29 Dec 20 |
7.55000 -0.12 |
7.79 | 7.21 | 7.55 | 455,649 |
| 24 Dec 20 |
7.67000 +0.12 |
7.69 | 7.67 | 7.67 | 98,015 |
| 23 Dec 20 |
7.55000 +0.10 |
7.70 | 7.16 | 7.45 | 82,852 |
| 22 Dec 20 |
7.45000 -0.55 |
7.95 | 7.16 | 7.75 | 131,715 |
| 21 Dec 20 |
8.00000 +0.00 |
8.22 | 7.55 | 8.00 | 90,696 |
| 18 Dec 20 |
8.00000 +0.40 |
8.40 | 7.55 | 8.00 | 83,476 |
| 17 Dec 20 |
7.60010 -0.40 |
7.60 | 7.52 | 7.60 | 74,595 |
| 16 Dec 20 |
8.00000 +0.00 |
8.09 | 7.60 | 8.00 | 126,553 |
| 15 Dec 20 |
8.00000 -0.35 |
8.13 | 7.66 | 8.00 | 55,226 |
| 14 Dec 20 |
8.35000 +0.35 |
8.35 | 8.35 | 8.35 | 35 |
| 11 Dec 20 |
8.00000 +0.05 |
8.38 | 7.65 | 8.00 | 343,061 |
| 10 Dec 20 |
7.95000 -0.03 |
7.95 | 7.66 | 7.95 | 140,823 |
| 09 Dec 20 |
7.97500 +0.22 |
7.97 | 7.61 | 7.75 | 175,592 |
| 08 Dec 20 |
7.75000 -0.25 |
8.30 | 7.58 | 8.00 | 627,332 |
| 07 Dec 20 |
8.00000 +0.00 |
8.37 | 7.71 | 8.00 | 228,036 |
| 04 Dec 20 |
8.00000 +0.00 |
8.17 | 7.67 | 8.00 | 34,850 |
| 03 Dec 20 |
8.00000 +0.00 |
8.24 | 7.66 | 8.00 | 146,539 |
| 02 Dec 20 |
8.00000 +0.25 |
8.19 | 7.61 | 7.75 | 218,022 |
| 01 Dec 20 |
7.75000 -0.25 |
8.00 | 7.55 | 8.00 | 852,925 |
| 30 Nov 20 |
8.00000 +0.00 |
8.00 | 7.90 | 7.90 | 117,310 |
| 27 Nov 20 |
8.00000 +0.05 |
8.00 | 7.71 | 7.75 | 17,411 |
| 26 Nov 20 |
7.95000 +0.20 |
8.10 | 7.95 | 7.95 | 895,413 |
| 25 Nov 20 |
7.75000 +0.00 |
8.00 | 7.60 | 7.75 | 399,745 |
| 24 Nov 20 |
7.75000 -0.35 |
8.19 | 7.50 | 8.10 | 256,374 |
| 23 Nov 20 |
8.10000 +0.08 |
8.50 | 8.00 | 8.25 | 75,725 |
| 20 Nov 20 |
8.02500 -0.16 |
8.02 | 8.00 | 8.02 | 370,000 |
| 19 Nov 20 |
8.19000 -0.31 |
8.19 | 8.00 | 8.19 | 253,494 |
| 18 Nov 20 |
8.50000 +0.25 |
8.50 | 8.02 | 8.25 | 24,135 |
| 17 Nov 20 |
8.25000 -0.75 |
8.40 | 8.00 | 8.35 | 166,079 |
| 16 Nov 20 |
9.00000 +0.00 |
9.00 | 8.05 | 8.50 | 518,065 |
| 13 Nov 20 |
9.00000 +1.25 |
9.00 | 7.84 | 7.84 | 921,091 |
| 12 Nov 20 |
7.75000 -0.10 |
8.00 | 7.48 | 7.85 | 296,571 |
| 11 Nov 20 |
7.85000 +0.30 |
8.00 | 7.55 | 7.55 | 203,254 |
| 10 Nov 20 |
7.55000 +0.30 |
7.70 | 7.10 | 7.35 | 301,504 |
| 09 Nov 20 |
7.25000 +0.05 |
7.45 | 7.07 | 7.20 | 206,450 |
| 06 Nov 20 |
7.20000 -0.18 |
7.38 | 7.05 | 7.35 | 161,045 |
| 05 Nov 20 |
7.38000 +0.03 |
7.38 | 7.38 | 7.38 | 1,977 |
| 04 Nov 20 |
7.35000 -0.10 |
7.45 | 7.26 | 7.45 | 63,840 |
| 03 Nov 20 |
7.45000 -0.28 |
7.69 | 7.40 | 7.69 | 236,486 |
| 02 Nov 20 |
7.73300 -0.02 |
7.73 | 7.51 | 7.73 | 13,383 |
| 30 Oct 20 |
7.75000 -0.50 |
8.06 | 7.22 | 8.06 | 1,107,236 |
| 29 Oct 20 |
8.25000 -1.30 |
9.00 | 7.89 | 9.00 | 1,520,678 |
| 28 Oct 20 |
9.55000 +0.66 |
10.00 | 8.90 | 8.90 | 2,294,513 |
| 27 Oct 20 |
8.88900 +0.01 |
9.16 | 8.89 | 8.89 | 49,745 |
| 26 Oct 20 |
8.88000 +0.03 |
8.89 | 8.88 | 8.88 | 67,626 |
| 23 Oct 20 |
8.85000 +0.00 |
9.18 | 8.85 | 8.85 | 308,202 |
| 22 Oct 20 |
8.85000 +0.00 |
8.92 | 8.60 | 8.85 | 142,695 |
| 21 Oct 20 |
8.85000 +0.00 |
9.07 | 8.72 | 8.85 | 63,963 |
| 20 Oct 20 |
8.85000 -0.05 |
9.10 | 8.65 | 8.90 | 290,081 |
| 19 Oct 20 |
8.90000 +0.80 |
9.60 | 8.02 | 8.10 | 1,186,352 |
| 16 Oct 20 |
8.10000 +0.35 |
8.44 | 7.64 | 7.75 | 372,655 |
| 15 Oct 20 |
7.75000 +0.00 |
7.79 | 7.63 | 7.75 | 11,075 |
| 14 Oct 20 |
7.75000 +0.00 |
7.79 | 7.63 | 7.75 | 33,606 |
| 13 Oct 20 |
7.75000 +0.00 |
7.84 | 7.61 | 7.75 | 129,330 |
| 12 Oct 20 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 305,095 |
| 09 Oct 20 |
7.75000 +0.00 |
7.86 | 7.60 | 7.75 | 254,783 |
| 08 Oct 20 |
7.75000 +0.00 |
7.88 | 7.63 | 7.75 | 98,869 |
| 07 Oct 20 |
7.75000 +0.00 |
7.88 | 7.62 | 7.75 | 203,600 |
| 06 Oct 20 |
7.75000 -0.06 |
7.90 | 7.61 | 7.75 | 14,083 |
| 05 Oct 20 |
7.80800 -0.34 |
8.17 | 7.81 | 8.15 | 228,746 |
| 02 Oct 20 |
8.15000 +0.00 |
8.20 | 7.87 | 8.15 | 44,064 |
| 01 Oct 20 |
8.15000 +0.00 |
8.34 | 7.87 | 8.15 | 228,925 |
| 30 Sep 20 |
8.15000 +0.15 |
8.50 | 7.60 | 8.00 | 323,390 |
| 29 Sep 20 |
8.00000 +0.00 |
8.19 | 7.50 | 8.00 | 560,397 |
| 28 Sep 20 |
8.00000 +0.13 |
8.11 | 7.70 | 8.00 | 139,491 |
| 25 Sep 20 |
7.87000 +0.12 |
7.87 | 7.54 | 7.75 | 140,082 |
| 24 Sep 20 |
7.75000 -0.25 |
8.00 | 7.32 | 8.00 | 239,800 |
| 23 Sep 20 |
8.00000 +0.00 |
8.15 | 7.61 | 8.00 | 34,255 |
| 22 Sep 20 |
8.00000 -0.15 |
8.22 | 7.57 | 8.15 | 58,848 |
| 21 Sep 20 |
8.15000 +0.00 |
8.24 | 7.86 | 8.15 | 280,000 |
| 18 Sep 20 |
8.15000 +0.00 |
8.40 | 8.07 | 8.15 | 285,113 |
| 17 Sep 20 |
8.15000 +0.06 |
8.24 | 7.87 | 8.15 | 214,010 |
| 16 Sep 20 |
8.08900 -0.01 |
8.09 | 8.09 | 8.09 | 75,000 |
| 15 Sep 20 |
8.09440 -0.06 |
8.09 | 7.85 | 8.09 | 67,500 |
| 14 Sep 20 |
8.15000 +0.04 |
8.19 | 7.86 | 8.15 | 312,399 |
| 11 Sep 20 |
8.10740 -0.04 |
8.11 | 7.82 | 8.11 | 97,618 |
| 10 Sep 20 |
8.15000 +0.00 |
8.19 | 7.83 | 8.15 | 3,532 |
| 09 Sep 20 |
8.15000 +0.00 |
8.30 | 7.80 | 8.15 | 161,298 |
| 08 Sep 20 |
8.15000 -0.10 |
8.34 | 7.68 | 8.25 | 546,334 |
| 07 Sep 20 |
8.25000 -0.29 |
8.50 | 8.00 | 8.50 | 231,670 |
| 04 Sep 20 |
8.54400 -0.01 |
8.54 | 8.31 | 8.54 | 26,903 |
| 03 Sep 20 |
8.55000 +0.00 |
8.60 | 8.35 | 8.55 | 22,802 |
| 02 Sep 20 |
8.55000 +0.00 |
8.69 | 8.35 | 8.55 | 140,617 |
| 01 Sep 20 |
8.55000 -0.45 |
8.80 | 8.32 | 8.80 | 408,774 |
| 28 Aug 20 |
9.00000 -0.05 |
9.06 | 8.80 | 9.05 | 263,711 |
| 27 Aug 20 |
9.05000 +0.15 |
9.30 | 9.02 | 9.05 | 564,328 |
| 26 Aug 20 |
8.90000 +0.25 |
9.00 | 8.53 | 8.65 | 358,899 |
| 25 Aug 20 |
8.65000 +0.00 |
8.95 | 8.60 | 8.65 | 194,507 |
| 24 Aug 20 |
8.65000 -0.12 |
8.96 | 8.60 | 8.90 | 59,995 |
| 21 Aug 20 |
8.76500 -0.13 |
8.77 | 8.77 | 8.77 | 46,853 |
| 20 Aug 20 |
8.90000 +0.00 |
9.18 | 8.75 | 8.90 | 36,154 |
| 19 Aug 20 |
8.90000 +0.16 |
9.15 | 8.80 | 9.10 | 103,758 |
| 18 Aug 20 |
8.74000 +0.34 |
9.40 | 8.74 | 8.74 | 282,666 |
| 17 Aug 20 |
8.40000 -0.25 |
8.86 | 8.33 | 8.65 | 476,665 |
| 14 Aug 20 |
8.65000 +0.00 |
8.72 | 8.65 | 8.65 | 42,717 |
| 13 Aug 20 |
8.65000 -0.50 |
8.65 | 8.41 | 8.65 | 336,479 |
| 12 Aug 20 |
9.15000 +0.10 |
9.40 | 8.82 | 9.15 | 175,538 |
| 11 Aug 20 |
9.05000 +0.72 |
9.05 | 8.40 | 8.40 | 475,381 |
| 10 Aug 20 |
8.33000 -0.17 |
8.60 | 8.33 | 8.50 | 172,435 |
| 07 Aug 20 |
8.50000 +0.00 |
8.54 | 8.30 | 8.50 | 68,558 |
| 06 Aug 20 |
8.50000 -0.06 |
8.60 | 8.26 | 8.50 | 34,140 |
| 05 Aug 20 |
8.56500 -0.44 |
8.78 | 8.56 | 8.78 | 378,027 |
| 04 Aug 20 |
9.00000 +0.14 |
9.39 | 8.25 | 8.60 | 959,151 |
| 03 Aug 20 |
8.86000 +0.01 |
8.86 | 8.81 | 8.85 | 336,858 |
| 31 Jul 20 |
8.85000 -0.10 |
8.89 | 8.76 | 8.89 | 196,784 |
| 30 Jul 20 |
8.95000 -0.50 |
9.45 | 8.92 | 9.25 | 200,932 |
| 29 Jul 20 |
9.45000 -0.30 |
9.60 | 9.45 | 9.60 | 145,179 |
| 28 Jul 20 |
9.75000 -0.25 |
10.24 | 9.53 | 10.00 | 84,203 |
| 27 Jul 20 |
10.00000 +0.00 |
10.47 | 9.70 | 10.00 | 415,100 |
| 24 Jul 20 |
10.00000 -0.50 |
10.74 | 9.70 | 10.50 | 209,575 |
| 23 Jul 20 |
10.50000 +0.75 |
10.50 | 9.58 | 9.75 | 426,602 |
| 22 Jul 20 |
9.75000 -0.50 |
10.38 | 9.50 | 10.25 | 329,096 |
| 21 Jul 20 |
10.25000 -0.50 |
10.70 | 10.10 | 10.70 | 330,302 |
| 20 Jul 20 |
10.75000 -0.50 |
11.65 | 10.70 | 11.32 | 841,755 |
| 17 Jul 20 |
11.25000 +0.38 |
11.90 | 10.75 | 10.88 | 995,710 |
| 16 Jul 20 |
10.87500 +0.48 |
11.60 | 10.44 | 10.44 | 1,860,521 |
| 15 Jul 20 |
10.40000 +1.75 |
10.50 | 8.56 | 8.65 | 2,738,071 |
| 14 Jul 20 |
8.65000 +0.48 |
8.89 | 7.84 | 8.50 | 287,536 |
| 13 Jul 20 |
8.16660 -0.33 |
8.17 | 8.10 | 8.17 | 97,483 |
| 10 Jul 20 |
8.50000 -0.25 |
8.84 | 8.26 | 8.75 | 77,999 |
| 09 Jul 20 |
8.75000 +1.10 |
8.84 | 8.00 | 8.00 | 515,941 |
| 08 Jul 20 |
7.65000 -0.10 |
7.88 | 7.60 | 7.75 | 829,792 |
| 07 Jul 20 |
7.75000 +0.00 |
7.99 | 7.59 | 7.75 | 495,904 |
| 06 Jul 20 |
7.75000 +0.20 |
8.50 | 7.55 | 7.85 | 1,096,340 |
| 03 Jul 20 |
7.54500 +0.20 |
7.55 | 7.36 | 7.36 | 198,868 |
| 02 Jul 20 |
7.35000 -0.15 |
7.48 | 7.20 | 7.35 | 192,540 |
| 01 Jul 20 |
7.50000 -0.35 |
8.12 | 7.50 | 7.85 | 360,532 |
| 30 Jun 20 |
7.85000 -0.39 |
8.22 | 7.63 | 8.22 | 170,438 |
| 29 Jun 20 |
8.24000 +0.23 |
8.24 | 8.24 | 8.24 | 5,934 |
| 26 Jun 20 |
8.00500 -0.24 |
8.01 | 8.00 | 8.01 | 61,000 |
| 25 Jun 20 |
8.25000 -0.35 |
8.33 | 8.00 | 8.33 | 145,684 |
| 24 Jun 20 |
8.60000 -0.25 |
8.80 | 8.23 | 8.80 | 135,516 |
| 23 Jun 20 |
8.85000 +0.00 |
8.90 | 8.77 | 8.85 | 13,454 |
| 22 Jun 20 |
8.85000 +0.00 |
8.94 | 8.75 | 8.85 | 56,636 |
| 19 Jun 20 |
8.85000 +0.10 |
9.00 | 8.75 | 8.75 | 109,159 |
| 18 Jun 20 |
8.75000 +0.50 |
8.94 | 8.39 | 8.39 | 323,953 |
| 17 Jun 20 |
8.25000 +0.25 |
8.48 | 7.60 | 7.75 | 573,093 |
| 16 Jun 20 |
8.00000 -0.15 |
8.00 | 8.00 | 8.00 | 87,627 |
| 15 Jun 20 |
8.15000 -0.15 |
8.30 | 8.00 | 8.30 | 101,224 |
| 12 Jun 20 |
8.30000 -0.10 |
8.30 | 8.30 | 8.30 | 31,500 |
| 11 Jun 20 |
8.40000 -0.10 |
8.45 | 8.30 | 8.45 | 37,237 |
| 10 Jun 20 |
8.50000 -0.25 |
8.50 | 8.50 | 8.50 | 109,262 |
| 09 Jun 20 |
8.75000 -0.11 |
8.85 | 8.56 | 8.75 | 61,144 |
| 08 Jun 20 |
8.86440 +0.11 |
8.87 | 8.86 | 8.86 | 47,121 |
| 05 Jun 20 |
8.75000 +0.00 |
8.89 | 8.51 | 8.75 | 101,102 |
| 04 Jun 20 |
8.75000 -0.50 |
9.16 | 8.55 | 9.16 | 204,244 |
| 03 Jun 20 |
9.25000 +0.00 |
9.45 | 8.75 | 9.25 | 301,436 |
| 02 Jun 20 |
9.25000 -0.50 |
9.72 | 9.01 | 9.72 | 644,855 |
| 01 Jun 20 |
9.75000 +0.00 |
9.97 | 9.67 | 9.75 | 106,066 |
| 29 May 20 |
9.75000 +0.29 |
9.98 | 9.46 | 9.60 | 289,357 |
| 28 May 20 |
9.45700 -0.14 |
9.46 | 9.46 | 9.46 | 2,639 |
| 27 May 20 |
9.60000 +0.00 |
10.00 | 9.36 | 9.60 | 105,379 |
| 26 May 20 |
9.60000 +0.25 |
9.70 | 9.34 | 9.35 | 279,455 |
| 22 May 20 |
9.35000 -0.40 |
9.65 | 9.01 | 9.65 | 267,350 |
| 21 May 20 |
9.75000 +0.00 |
9.99 | 9.55 | 9.75 | 195,491 |
| 20 May 20 |
9.75000 +0.90 |
9.80 | 9.11 | 9.11 | 424,254 |
| 19 May 20 |
8.85000 +0.10 |
9.10 | 8.77 | 8.77 | 64,677 |
| 18 May 20 |
8.75000 +0.00 |
8.98 | 8.68 | 8.75 | 495,352 |
| 15 May 20 |
8.75000 +0.00 |
8.88 | 8.68 | 8.75 | 130,400 |
| 14 May 20 |
8.75000 -0.25 |
8.95 | 8.66 | 8.95 | 108,236 |
| 13 May 20 |
9.00000 -0.10 |
9.24 | 8.90 | 9.10 | 649,416 |
| 12 May 20 |
9.10000 +0.30 |
9.35 | 8.80 | 8.80 | 813,804 |
| 11 May 20 |
8.80000 +0.30 |
8.80 | 8.80 | 8.80 | 11,187 |
| 07 May 20 |
8.50000 +0.00 |
8.85 | 8.30 | 8.50 | 109,116 |
| 06 May 20 |
8.50000 +0.00 |
8.82 | 8.00 | 8.50 | 77,921 |
| 05 May 20 |
8.50000 +0.00 |
8.85 | 8.15 | 8.50 | 256,162 |
| 04 May 20 |
8.50000 -0.40 |
9.00 | 8.30 | 8.90 | 367,351 |
| 01 May 20 |
8.90000 -0.10 |
9.10 | 8.50 | 9.00 | 250,258 |
| 30 Apr 20 |
9.00000 +0.00 |
9.29 | 8.73 | 9.00 | 1,165,853 |
| 29 Apr 20 |
9.00000 +0.35 |
9.40 | 8.05 | 8.50 | 691,426 |
| 28 Apr 20 |
8.65000 +0.85 |
8.89 | 7.70 | 7.80 | 4,897,305 |
| 27 Apr 20 |
7.80000 +1.22 |
8.00 | 7.00 | 7.00 | 6,406,828 |
| 24 Apr 20 |
6.58000 -0.17 |
6.58 | 6.55 | 6.58 | 96,510 |
| 23 Apr 20 |
6.75000 +0.10 |
6.97 | 6.50 | 6.65 | 425,885 |
| 22 Apr 20 |
6.65000 -0.10 |
6.90 | 6.30 | 6.75 | 605,465 |
| 21 Apr 20 |
6.75000 +0.00 |
6.88 | 6.50 | 6.75 | 161,276 |
| 20 Apr 20 |
6.75000 +0.00 |
6.89 | 6.55 | 6.75 | 140,830 |
| 17 Apr 20 |
6.75000 +0.10 |
7.20 | 6.55 | 6.65 | 675,646 |
| 16 Apr 20 |
6.65000 +0.00 |
6.80 | 6.30 | 6.65 | 26,130 |
| 15 Apr 20 |
6.65000 -0.35 |
7.00 | 6.20 | 7.00 | 418,507 |
| 14 Apr 20 |
7.00000 +0.00 |
7.18 | 6.82 | 7.00 | 37,651 |
| 09 Apr 20 |
7.00000 -0.15 |
7.24 | 7.00 | 7.15 | 119,247 |
| 08 Apr 20 |
7.15000 +0.00 |
7.24 | 7.02 | 7.15 | 208,222 |
| 07 Apr 20 |
7.15000 +0.40 |
7.47 | 6.90 | 6.90 | 384,149 |
| 06 Apr 20 |
6.75000 +0.65 |
7.00 | 6.10 | 6.10 | 301,306 |
| 03 Apr 20 |
6.10000 -0.20 |
6.50 | 6.01 | 6.25 | 332,931 |
| 02 Apr 20 |
6.30000 +0.20 |
6.57 | 6.30 | 6.30 | 787,602 |
| 01 Apr 20 |
6.10000 -0.25 |
6.30 | 6.10 | 6.10 | 169,047 |
| 31 Mar 20 |
6.35000 +0.60 |
6.67 | 6.00 | 6.00 | 312,807 |
| 30 Mar 20 |
5.75000 +0.00 |
6.00 | 5.75 | 5.75 | 209,525 |
| 27 Mar 20 |
5.75000 -0.20 |
6.08 | 5.60 | 6.00 | 771,243 |
| 26 Mar 20 |
5.95000 +0.20 |
5.95 | 5.66 | 5.75 | 53,000 |
| 25 Mar 20 |
5.75000 -0.25 |
6.84 | 5.73 | 6.00 | 915,277 |
| 24 Mar 20 |
6.00000 +0.50 |
6.00 | 5.59 | 5.59 | 563,925 |
| 23 Mar 20 |
5.50000 -0.25 |
5.75 | 5.50 | 5.75 | 433,599 |
| 20 Mar 20 |
5.75000 +0.25 |
6.49 | 5.50 | 5.50 | 666,418 |
| 19 Mar 20 |
5.50000 -0.25 |
5.75 | 5.50 | 5.75 | 229,754 |
| 18 Mar 20 |
5.75000 +0.00 |
5.80 | 5.50 | 5.75 | 244,435 |
| 17 Mar 20 |
5.75000 -0.85 |
6.98 | 5.57 | 6.60 | 735,370 |
| 16 Mar 20 |
6.60000 -0.65 |
7.45 | 6.40 | 7.25 | 760,443 |
| 13 Mar 20 |
7.25000 +0.00 |
7.45 | 7.01 | 7.25 | 330,930 |
| 12 Mar 20 |
7.25000 -1.00 |
7.90 | 7.00 | 7.90 | 264,722 |
| 11 Mar 20 |
8.25000 +0.25 |
8.38 | 8.00 | 8.00 | 294,978 |
| 10 Mar 20 |
8.00000 +0.10 |
8.20 | 7.63 | 7.90 | 85,834 |
| 09 Mar 20 |
7.90000 -0.30 |
8.28 | 7.53 | 7.90 | 271,420 |
| 06 Mar 20 |
8.20000 -0.22 |
8.20 | 8.01 | 8.20 | 60,000 |
| 05 Mar 20 |
8.42000 -0.38 |
8.77 | 8.15 | 8.65 | 348,036 |
| 04 Mar 20 |
8.80000 -0.30 |
9.00 | 8.50 | 9.00 | 303,429 |
| 03 Mar 20 |
9.10000 +0.30 |
9.15 | 8.62 | 8.65 | 767,079 |
| 02 Mar 20 |
8.80000 -0.45 |
9.50 | 8.50 | 9.25 | 593,549 |
| 28 Feb 20 |
9.25000 +0.00 |
9.39 | 8.50 | 9.25 | 726,284 |
| 27 Feb 20 |
9.25000 -0.50 |
9.70 | 9.00 | 9.70 | 500,790 |
| 26 Feb 20 |
9.75000 -0.50 |
10.02 | 9.50 | 10.02 | 360,504 |
| 25 Feb 20 |
10.25000 -0.15 |
10.84 | 10.10 | 10.40 | 998,266 |
| 24 Feb 20 |
10.40000 -1.18 |
11.39 | 10.10 | 11.39 | 784,023 |
| 21 Feb 20 |
11.57500 +0.00 |
11.74 | 11.37 | 11.57 | 61,151 |
| 20 Feb 20 |
11.57500 +0.32 |
11.78 | 11.16 | 11.25 | 566,700 |
| 19 Feb 20 |
11.25000 +0.30 |
11.50 | 10.91 | 10.95 | 519,371 |
| 18 Feb 20 |
10.95000 +0.20 |
11.30 | 10.81 | 10.81 | 1,438,544 |
| 17 Feb 20 |
10.75000 +0.73 |
10.94 | 9.95 | 10.02 | 499,620 |
| 14 Feb 20 |
10.02500 +0.07 |
10.10 | 9.83 | 9.95 | 309,861 |
| 13 Feb 20 |
9.95000 +0.10 |
10.20 | 9.80 | 9.85 | 1,678,003 |
| 12 Feb 20 |
9.85000 +0.50 |
10.29 | 9.36 | 9.36 | 1,935,092 |
| 11 Feb 20 |
9.35000 +0.10 |
9.44 | 9.10 | 9.25 | 1,048,062 |
| 10 Feb 20 |
9.25000 -0.25 |
9.79 | 9.02 | 9.75 | 1,019,032 |
| 07 Feb 20 |
9.50000 -0.50 |
10.08 | 9.50 | 10.00 | 815,982 |
| 06 Feb 20 |
10.00000 -1.13 |
10.25 | 8.70 | 10.25 | 5,717,775 |
| 05 Feb 20 |
11.12500 +0.50 |
11.28 | 10.75 | 10.75 | 964,823 |
| 04 Feb 20 |
10.62500 +0.00 |
10.74 | 10.25 | 10.63 | 1,174,156 |
| 03 Feb 20 |
10.62500 +0.00 |
10.85 | 10.38 | 10.63 | 250,025 |
| 31 Jan 20 |
10.62500 +0.38 |
10.72 | 10.30 | 10.30 | 194,163 |
| 30 Jan 20 |
10.25000 -0.50 |
10.55 | 10.09 | 10.55 | 186,986 |
| 29 Jan 20 |
10.75000 +0.25 |
10.95 | 10.27 | 10.50 | 918,823 |
| 28 Jan 20 |
10.50000 +0.00 |
10.65 | 10.26 | 10.63 | 398,978 |
| 27 Jan 20 |
10.50000 -0.63 |
11.15 | 10.50 | 11.13 | 1,394,551 |
| 24 Jan 20 |
11.12500 -0.25 |
11.45 | 11.07 | 11.38 | 294,710 |
| 23 Jan 20 |
11.37500 -0.38 |
11.85 | 11.06 | 11.75 | 4,017,520 |
| 22 Jan 20 |
11.75000 +0.63 |
11.85 | 11.13 | 11.25 | 4,285,662 |
| 21 Jan 20 |
11.12500 +0.38 |
11.40 | 10.70 | 10.75 | 2,637,005 |
| 20 Jan 20 |
10.75000 +0.00 |
10.97 | 10.63 | 10.75 | 562,040 |
| 17 Jan 20 |
10.75000 +0.38 |
10.84 | 10.56 | 10.56 | 374,799 |
| 16 Jan 20 |
10.37500 -0.50 |
11.35 | 10.16 | 10.88 | 2,330,721 |
| 15 Jan 20 |
10.87500 +1.23 |
11.40 | 9.62 | 9.65 | 6,223,658 |
| 14 Jan 20 |
9.65000 +0.00 |
9.67 | 9.63 | 9.65 | 4,000,000 |
| 13 Jan 20 |
9.65000 +0.40 |
9.90 | 9.11 | 9.25 | 2,966,189 |
| 10 Jan 20 |
9.25000 +0.25 |
9.25 | 8.95 | 9.00 | 3,954,716 |
| 09 Jan 20 |
9.00000 +0.00 |
9.07 | 8.95 | 9.00 | 410,272 |
| 08 Jan 20 |
9.00000 +0.00 |
9.09 | 8.86 | 9.00 | 61,488 |
| 07 Jan 20 |
9.00000 -0.13 |
9.12 | 8.82 | 9.00 | 248,333 |
| 06 Jan 20 |
9.12500 +0.13 |
9.13 | 9.13 | 9.13 | 90 |
| 03 Jan 20 |
9.00000 +0.00 |
9.13 | 8.82 | 9.00 | 10,126 |
| 02 Jan 20 |
9.00000 +0.32 |
9.30 | 8.81 | 9.00 | 266,808 |
| 31 Dec 19 |
8.67500 -0.32 |
8.68 | 8.68 | 8.68 | 4,000 |
| 30 Dec 19 |
9.00000 -0.60 |
9.30 | 8.66 | 9.30 | 258,047 |
| 27 Dec 19 |
9.59500 -0.01 |
9.60 | 9.22 | 9.60 | 74,165 |
| 24 Dec 19 |
9.60000 +0.00 |
9.62 | 9.26 | 9.60 | 129,865 |
| 23 Dec 19 |
9.60000 +0.00 |
9.65 | 9.45 | 9.60 | 461,111 |
| 20 Dec 19 |
9.60000 +0.10 |
9.73 | 9.21 | 9.50 | 852,560 |
| 19 Dec 19 |
9.50000 +0.75 |
9.75 | 8.67 | 8.75 | 2,916,209 |
| 18 Dec 19 |
8.75000 +0.00 |
8.85 | 8.50 | 8.75 | 281,914 |
| 17 Dec 19 |
8.75000 -0.50 |
9.19 | 8.61 | 9.19 | 352,005 |
| 16 Dec 19 |
9.25000 +0.20 |
9.86 | 9.00 | 9.05 | 1,054,531 |
| 13 Dec 19 |
9.05000 +0.38 |
9.25 | 8.73 | 8.73 | 1,313,923 |
| 12 Dec 19 |
8.67100 +0.02 |
8.80 | 8.67 | 8.67 | 17,876 |
| 11 Dec 19 |
8.65000 -0.16 |
8.99 | 8.65 | 8.75 | 237,089 |
| 10 Dec 19 |
8.81000 -0.09 |
8.99 | 8.81 | 8.90 | 94,101 |
| 09 Dec 19 |
8.90000 -0.25 |
9.30 | 8.81 | 9.15 | 438,675 |
| 06 Dec 19 |
9.15000 +0.25 |
9.30 | 8.82 | 8.90 | 200,251 |
| 05 Dec 19 |
8.90000 +0.31 |
9.70 | 8.50 | 8.50 | 4,911,850 |
| 04 Dec 19 |
8.58500 +0.02 |
8.59 | 8.59 | 8.59 | 8,354 |
| 03 Dec 19 |
8.57000 +0.17 |
8.59 | 8.57 | 8.57 | 69,220 |
| 02 Dec 19 |
8.40000 +0.00 |
8.70 | 8.26 | 8.40 | 669,589 |
| 29 Nov 19 |
8.40000 +0.00 |
8.49 | 8.33 | 8.40 | 60,350 |
| 28 Nov 19 |
8.40000 +0.00 |
8.65 | 8.01 | 8.40 | 340,444 |
| 27 Nov 19 |
8.40000 -0.10 |
8.70 | 8.15 | 8.50 | 482,749 |
| 26 Nov 19 |
8.50000 +0.00 |
8.59 | 8.33 | 8.50 | 22,167 |
| 25 Nov 19 |
8.50000 -0.20 |
8.50 | 8.31 | 8.50 | 164,368 |
| 22 Nov 19 |
8.70000 -0.05 |
8.95 | 8.45 | 8.75 | 362,603 |
| 21 Nov 19 |
8.75000 +0.99 |
8.96 | 7.95 | 7.95 | 680,890 |
| 20 Nov 19 |
7.76000 +0.06 |
7.76 | 7.76 | 7.76 | 6,704 |
| 19 Nov 19 |
7.70000 -0.05 |
7.99 | 7.70 | 7.75 | 92,886 |
| 18 Nov 19 |
7.75000 +0.00 |
7.99 | 7.70 | 7.75 | 124,688 |
| 14 Nov 19 |
7.75000 -0.05 |
7.80 | 7.58 | 7.80 | 65,300 |
| 13 Nov 19 |
7.80000 +0.00 |
7.90 | 7.60 | 7.80 | 106,390 |
| 12 Nov 19 |
7.80000 +0.00 |
7.80 | 7.68 | 7.80 | 274,546 |
| 11 Nov 19 |
7.80000 +0.05 |
7.80 | 7.64 | 7.80 | 196,898 |
| 08 Nov 19 |
7.75000 -0.07 |
7.75 | 7.55 | 7.75 | 600,612 |
| 07 Nov 19 |
7.82000 -0.03 |
7.82 | 7.71 | 7.82 | 60,189 |
| 06 Nov 19 |
7.85000 -0.25 |
7.85 | 7.81 | 7.85 | 89,395 |
| 05 Nov 19 |
8.10000 -0.10 |
8.24 | 8.00 | 8.20 | 252,723 |
| 04 Nov 19 |
8.20000 +0.00 |
8.29 | 8.00 | 8.20 | 73,265 |
| 01 Nov 19 |
8.20000 -0.30 |
8.60 | 8.00 | 8.35 | 611,166 |
| 31 Oct 19 |
8.50000 -0.40 |
8.90 | 8.35 | 8.90 | 551,217 |
| 30 Oct 19 |
8.89500 +0.00 |
8.90 | 8.90 | 8.90 | 16,441 |
| 29 Oct 19 |
8.89500 +0.09 |
8.90 | 8.61 | 8.90 | 101,073 |
| 28 Oct 19 |
8.81000 -0.19 |
8.81 | 8.77 | 8.81 | 127,171 |
| 25 Oct 19 |
9.00000 +0.05 |
9.18 | 8.75 | 8.95 | 726,560 |
| 24 Oct 19 |
8.95000 +0.00 |
9.09 | 8.82 | 8.95 | 843,001 |
| 23 Oct 19 |
8.95000 +0.85 |
9.01 | 7.95 | 7.95 | 3,313,232 |
| 22 Oct 19 |
8.10000 -0.40 |
8.20 | 7.90 | 8.10 | 661,196 |
| 21 Oct 19 |
8.50000 +0.40 |
8.50 | 7.91 | 8.10 | 361,152 |
| 18 Oct 19 |
8.10000 +0.35 |
8.85 | 7.80 | 7.80 | 1,717,720 |
| 17 Oct 19 |
7.75000 -0.20 |
7.78 | 7.55 | 7.78 | 115,900 |
| 15 Oct 19 |
7.95000 +0.10 |
7.95 | 7.95 | 7.95 | 4,000 |
| 14 Oct 19 |
7.85000 +0.00 |
7.94 | 7.75 | 7.85 | 35,280 |
| 11 Oct 19 |
7.85000 +0.20 |
7.95 | 7.63 | 7.80 | 196,694 |
| 10 Oct 19 |
7.65000 -0.05 |
7.65 | 7.61 | 7.65 | 89,499 |
| 09 Oct 19 |
7.70000 -0.10 |
7.70 | 7.70 | 7.70 | 5,000 |
| 08 Oct 19 |
7.80000 -0.11 |
8.00 | 7.70 | 7.80 | 494,537 |
| 07 Oct 19 |
7.91000 +0.00 |
8.02 | 7.91 | 7.91 | 139,824 |
| 04 Oct 19 |
7.91000 +0.00 |
8.15 | 7.91 | 7.91 | 362,108 |
| 03 Oct 19 |
7.91000 +0.00 |
7.91 | 7.91 | 7.91 | 350 |
| 02 Oct 19 |
7.91000 +0.06 |
7.91 | 7.91 | 7.91 | 9,625 |
| 01 Oct 19 |
7.85000 -0.03 |
8.15 | 7.82 | 7.82 | 575,291 |
| 30 Sep 19 |
7.87500 +0.00 |
8.00 | 7.88 | 7.88 | 75,375 |
| 27 Sep 19 |
7.87500 +0.02 |
8.14 | 7.88 | 7.88 | 1,791,255 |
| 26 Sep 19 |
7.85500 +0.00 |
8.15 | 7.86 | 7.86 | 140,043 |
| 25 Sep 19 |
7.85500 +0.01 |
8.19 | 7.86 | 7.86 | 289,770 |
| 24 Sep 19 |
7.85000 +0.35 |
8.74 | 7.60 | 7.60 | 1,802,437 |
| 23 Sep 19 |
7.50000 +0.00 |
7.75 | 7.35 | 7.50 | 267,790 |
| 20 Sep 19 |
7.50000 +0.40 |
7.58 | 7.01 | 7.25 | 725,232 |
| 19 Sep 19 |
7.10000 -0.05 |
7.18 | 6.84 | 7.15 | 644,600 |
| 18 Sep 19 |
7.15000 +0.14 |
7.18 | 6.89 | 7.15 | 178,310 |
| 17 Sep 19 |
7.01000 -0.14 |
7.01 | 6.89 | 7.01 | 8,131 |
| 16 Sep 19 |
7.14560 -0.10 |
7.15 | 7.01 | 7.15 | 8,578 |
| 13 Sep 19 |
7.25000 +0.10 |
7.25 | 7.15 | 7.15 | 290,000 |
| 12 Sep 19 |
7.15000 +0.00 |
7.15 | 6.88 | 7.15 | 4,621 |
| 11 Sep 19 |
7.15000 +0.20 |
7.15 | 6.80 | 7.15 | 56,880 |
| 10 Sep 19 |
6.95000 -0.20 |
6.95 | 6.94 | 6.95 | 74,204 |
| 09 Sep 19 |
7.15000 -0.10 |
7.25 | 6.85 | 7.25 | 2,383,910 |
| 06 Sep 19 |
7.25000 -0.20 |
7.50 | 7.01 | 7.35 | 1,786,224 |
| 05 Sep 19 |
7.45000 -0.45 |
7.80 | 7.26 | 7.70 | 497,474 |
| 04 Sep 19 |
7.90000 +0.35 |
7.90 | 7.20 | 7.55 | 663,462 |
| 03 Sep 19 |
7.55000 -0.10 |
7.62 | 7.48 | 7.62 | 250,000 |
| 02 Sep 19 |
7.65000 +0.00 |
7.90 | 7.62 | 7.65 | 214,280 |
| 30 Aug 19 |
7.65000 +0.05 |
7.78 | 7.60 | 7.60 | 310,750 |
| 29 Aug 19 |
7.60000 +0.01 |
7.85 | 7.59 | 7.60 | 86,069 |
| 28 Aug 19 |
7.59500 +0.00 |
7.59 | 7.59 | 7.59 | 1,000 |
| 27 Aug 19 |
7.59500 -0.01 |
7.59 | 7.59 | 7.59 | 30,000 |
| 22 Aug 19 |
7.60000 +0.00 |
7.78 | 7.58 | 7.60 | 125,996 |
| 21 Aug 19 |
7.60000 +0.35 |
8.00 | 7.21 | 7.25 | 617,160 |
| 20 Aug 19 |
7.25000 +0.00 |
7.45 | 7.18 | 7.25 | 163,186 |
| 19 Aug 19 |
7.25000 +0.00 |
7.39 | 7.11 | 7.25 | 169,394 |
| 16 Aug 19 |
7.25000 +0.22 |
7.40 | 7.01 | 7.25 | 410,000 |
| 15 Aug 19 |
7.02500 -0.22 |
7.03 | 7.03 | 7.03 | 356 |
| 14 Aug 19 |
7.25000 +0.00 |
7.30 | 7.05 | 7.25 | 35,810 |
| 13 Aug 19 |
7.25000 -0.20 |
7.28 | 7.01 | 7.28 | 292,970 |
| 12 Aug 19 |
7.45000 +0.18 |
7.45 | 7.26 | 7.45 | 292,144 |
| 09 Aug 19 |
7.26500 +0.01 |
7.26 | 7.26 | 7.26 | 6,940 |
| 08 Aug 19 |
7.25500 -0.13 |
7.26 | 7.26 | 7.26 | 19,500 |
| 06 Aug 19 |
7.38000 +0.13 |
7.49 | 7.05 | 7.25 | 327,523 |
| 05 Aug 19 |
7.25000 -0.07 |
7.32 | 7.13 | 7.25 | 213,366 |
| 02 Aug 19 |
7.32500 +0.11 |
7.32 | 7.32 | 7.32 | 20,000 |
| 01 Aug 19 |
7.21000 -0.17 |
7.21 | 7.07 | 7.21 | 25,376 |
| 31 Jul 19 |
7.38000 -0.61 |
7.70 | 7.17 | 7.70 | 362,011 |
| 30 Jul 19 |
7.98500 +0.00 |
7.99 | 7.51 | 7.99 | 64,811 |
| 29 Jul 19 |
7.98500 -0.01 |
7.99 | 7.65 | 7.99 | 25,275 |
| 26 Jul 19 |
8.00000 +0.00 |
8.09 | 7.60 | 8.00 | 100,001 |
| 25 Jul 19 |
8.00000 +0.39 |
8.10 | 7.65 | 8.00 | 12,518 |
| 24 Jul 19 |
7.61000 -0.39 |
7.61 | 7.61 | 7.61 | 44,453 |
| 23 Jul 19 |
8.00000 +0.00 |
8.20 | 7.82 | 8.00 | 33,782 |
| 22 Jul 19 |
8.00000 -0.10 |
8.29 | 7.82 | 8.10 | 7,534 |
| 19 Jul 19 |
8.10000 -0.15 |
8.35 | 7.81 | 8.25 | 120,386 |
| 18 Jul 19 |
8.25000 +0.07 |
8.40 | 8.15 | 8.25 | 102,421 |
| 17 Jul 19 |
8.18100 +0.00 |
8.18 | 8.18 | 8.18 | 16,400 |
| 16 Jul 19 |
8.18100 -0.07 |
8.18 | 8.16 | 8.18 | 29,458 |
| 15 Jul 19 |
8.25000 +0.00 |
8.40 | 8.16 | 8.25 | 146,404 |
| 12 Jul 19 |
8.25000 +0.00 |
8.35 | 8.10 | 8.25 | 197,054 |
| 11 Jul 19 |
8.25000 +0.25 |
8.45 | 7.71 | 8.00 | 277,422 |
| 10 Jul 19 |
8.00000 +0.00 |
8.08 | 7.68 | 8.00 | 98,331 |
| 09 Jul 19 |
8.00000 +0.00 |
8.05 | 7.67 | 8.00 | 86,988 |
| 08 Jul 19 |
8.00000 +0.00 |
8.15 | 7.50 | 8.00 | 308,201 |
| 05 Jul 19 |
8.00000 +0.00 |
8.00 | 7.67 | 8.00 | 80,045 |
| 04 Jul 19 |
8.00000 +0.25 |
8.15 | 7.65 | 7.75 | 196,492 |
| 03 Jul 19 |
7.75000 -1.35 |
8.30 | 7.00 | 7.75 | 2,405,075 |
| 02 Jul 19 |
9.10000 +0.25 |
9.48 | 8.89 | 8.89 | 460,550 |
| 01 Jul 19 |
8.85000 +0.50 |
9.18 | 8.45 | 8.45 | 170,418 |
| 28 Jun 19 |
8.35000 -0.05 |
8.68 | 8.25 | 8.40 | 311,707 |
| 27 Jun 19 |
8.40000 +0.65 |
9.20 | 7.65 | 7.75 | 1,025,520 |
| 26 Jun 19 |
7.75000 +1.00 |
7.90 | 6.75 | 6.75 | 1,086,232 |
| 25 Jun 19 |
6.75000 +0.00 |
6.85 | 6.61 | 6.75 | 233,544 |
| 24 Jun 19 |
6.75000 +0.04 |
6.89 | 6.61 | 6.75 | 249,195 |
| 21 Jun 19 |
6.71000 -0.04 |
6.71 | 6.71 | 6.71 | 574,740 |
| 20 Jun 19 |
6.75000 -0.07 |
6.89 | 6.15 | 6.85 | 1,063,613 |
| 19 Jun 19 |
6.82500 -0.03 |
6.82 | 6.58 | 6.82 | 78,260 |
| 18 Jun 19 |
6.85000 +0.00 |
6.85 | 6.57 | 6.85 | 305,984 |
| 17 Jun 19 |
6.85000 -0.10 |
6.89 | 6.70 | 6.89 | 258,180 |
| 14 Jun 19 |
6.95000 +0.00 |
6.95 | 6.85 | 6.95 | 95,171 |
| 13 Jun 19 |
6.95000 +0.00 |
7.00 | 6.85 | 6.95 | 157,144 |
| 12 Jun 19 |
6.95000 -0.20 |
7.05 | 6.75 | 7.05 | 488,483 |
| 11 Jun 19 |
7.15000 +0.04 |
7.15 | 7.08 | 7.10 | 94,109 |
| 10 Jun 19 |
7.11000 -0.24 |
7.35 | 7.11 | 7.35 | 185,855 |
| 07 Jun 19 |
7.35000 -0.25 |
7.35 | 7.35 | 7.35 | 5,515 |
| 06 Jun 19 |
7.60000 +0.00 |
7.65 | 7.35 | 7.60 | 25,115 |
| 05 Jun 19 |
7.60000 +0.25 |
7.65 | 7.35 | 7.35 | 158,975 |
| 04 Jun 19 |
7.35000 -0.25 |
7.48 | 7.15 | 7.48 | 212,791 |
| 03 Jun 19 |
7.60000 -0.15 |
7.69 | 7.16 | 7.69 | 115,967 |
| 31 May 19 |
7.75000 +0.28 |
7.75 | 7.32 | 7.55 | 212,378 |
| 30 May 19 |
7.47000 +0.22 |
7.47 | 7.21 | 7.47 | 54,957 |
| 29 May 19 |
7.25000 -0.22 |
7.25 | 7.21 | 7.25 | 10,505 |
| 28 May 19 |
7.47500 -0.01 |
7.47 | 7.20 | 7.47 | 39,000 |
| 24 May 19 |
7.49000 +0.14 |
7.49 | 7.15 | 7.25 | 256,570 |
| 23 May 19 |
7.35000 -0.30 |
7.77 | 7.35 | 7.65 | 290,178 |
| 22 May 19 |
7.65000 +0.00 |
8.00 | 7.35 | 7.65 | 526,675 |
| 21 May 19 |
7.65000 +0.00 |
7.99 | 7.51 | 7.65 | 503,877 |
| 20 May 19 |
7.65000 +0.00 |
8.00 | 7.33 | 7.65 | 45,556 |
| 17 May 19 |
7.65000 +0.03 |
8.00 | 7.43 | 7.65 | 81,842 |
| 16 May 19 |
7.62000 -0.02 |
7.62 | 7.42 | 7.62 | 73,340 |
| 15 May 19 |
7.64000 -0.01 |
7.64 | 7.31 | 7.64 | 376,976 |
| 14 May 19 |
7.65000 -0.35 |
7.69 | 7.15 | 7.69 | 819,867 |
| 13 May 19 |
8.00000 +0.00 |
8.19 | 7.61 | 8.00 | 169,186 |
| 10 May 19 |
8.00000 +0.25 |
8.19 | 7.55 | 7.75 | 412,445 |
| 09 May 19 |
7.75000 +0.03 |
7.91 | 7.51 | 7.75 | 273,094 |
| 08 May 19 |
7.72500 -0.28 |
7.72 | 7.56 | 7.72 | 189,279 |
| 07 May 19 |
8.00000 +0.00 |
8.19 | 7.71 | 8.00 | 338,859 |
| 03 May 19 |
8.00000 +0.01 |
8.19 | 8.00 | 8.00 | 12,807 |
| 02 May 19 |
7.99000 -0.01 |
7.99 | 7.70 | 7.99 | 359,569 |
| 01 May 19 |
8.00000 +0.01 |
8.19 | 7.50 | 8.00 | 363,752 |
| 30 Apr 19 |
7.99000 -0.01 |
7.99 | 7.71 | 7.99 | 157,193 |
| 29 Apr 19 |
8.00000 +0.00 |
8.00 | 7.80 | 8.00 | 112,398 |
| 26 Apr 19 |
8.00000 +0.25 |
8.09 | 7.70 | 7.75 | 199,321 |
| 25 Apr 19 |
7.75000 -0.01 |
7.89 | 7.61 | 7.75 | 326,843 |
| 24 Apr 19 |
7.75750 +0.01 |
7.92 | 7.76 | 7.76 | 191,472 |
| 23 Apr 19 |
7.75000 +0.00 |
7.99 | 7.71 | 7.75 | 231,841 |
| 18 Apr 19 |
7.75000 +0.00 |
7.95 | 7.66 | 7.75 | 143,770 |
| 17 Apr 19 |
7.75000 -0.50 |
8.01 | 7.55 | 8.01 | 865,884 |
| 16 Apr 19 |
8.25000 -0.04 |
8.25 | 8.01 | 8.25 | 38,147 |
| 15 Apr 19 |
8.29000 -0.06 |
8.29 | 8.01 | 8.29 | 197,943 |
| 12 Apr 19 |
8.35000 +0.23 |
8.38 | 8.13 | 8.35 | 110,346 |
| 11 Apr 19 |
8.12500 -0.23 |
8.13 | 8.00 | 8.13 | 160,283 |
| 10 Apr 19 |
8.35000 +0.00 |
8.38 | 8.13 | 8.35 | 155,916 |
| 09 Apr 19 |
8.35000 +0.00 |
8.38 | 8.00 | 8.35 | 1,172,289 |
| 08 Apr 19 |
8.35000 +0.02 |
8.39 | 8.11 | 8.35 | 136,519 |
| 05 Apr 19 |
8.33000 -0.02 |
8.33 | 8.11 | 8.33 | 111,105 |
| 04 Apr 19 |
8.35000 +0.00 |
8.39 | 8.05 | 8.35 | 419,754 |
| 03 Apr 19 |
8.35000 +0.10 |
8.60 | 8.00 | 8.25 | 397,896 |
| 02 Apr 19 |
8.25000 +0.00 |
8.30 | 8.01 | 8.25 | 417,096 |
| 01 Apr 19 |
8.25000 -0.30 |
8.55 | 8.22 | 8.55 | 258,437 |
| 29 Mar 19 |
8.55000 +0.00 |
8.74 | 8.31 | 8.55 | 442,700 |
| 28 Mar 19 |
8.55000 -0.20 |
8.77 | 8.50 | 8.75 | 512,538 |
| 27 Mar 19 |
8.75000 -0.10 |
8.80 | 8.54 | 8.80 | 226,358 |
| 26 Mar 19 |
8.85000 -0.30 |
9.22 | 8.71 | 9.15 | 379,986 |
| 25 Mar 19 |
9.15000 +1.15 |
9.29 | 7.70 | 8.10 | 1,163,336 |
| 22 Mar 19 |
8.00000 -0.10 |
8.00 | 7.88 | 8.00 | 68,538 |
| 21 Mar 19 |
8.10000 +0.35 |
8.10 | 7.61 | 7.75 | 1,341,731 |
| 20 Mar 19 |
7.75000 +0.00 |
8.10 | 7.71 | 7.75 | 131,819 |
| 19 Mar 19 |
7.75000 -0.50 |
8.50 | 7.61 | 8.25 | 1,301,140 |
| 18 Mar 19 |
8.25000 +0.30 |
8.49 | 7.83 | 7.95 | 916,412 |
| 15 Mar 19 |
7.95000 -0.40 |
8.20 | 7.82 | 8.20 | 488,349 |
| 14 Mar 19 |
8.35000 +0.15 |
8.85 | 8.11 | 8.20 | 863,599 |
| 13 Mar 19 |
8.20000 -0.35 |
8.40 | 8.20 | 8.40 | 229,229 |
| 12 Mar 19 |
8.55000 -0.20 |
8.69 | 8.36 | 8.69 | 113,879 |
| 11 Mar 19 |
8.75000 +0.10 |
8.75 | 8.54 | 8.65 | 76,572 |
| 08 Mar 19 |
8.65000 -0.10 |
8.90 | 8.63 | 8.75 | 95,551 |
| 07 Mar 19 |
8.75000 -0.50 |
9.15 | 8.51 | 9.15 | 540,030 |
| 06 Mar 19 |
9.25000 +0.00 |
9.40 | 9.00 | 9.25 | 137,463 |
| 05 Mar 19 |
9.25000 -0.40 |
9.59 | 8.55 | 9.59 | 1,261,954 |
| 04 Mar 19 |
9.65000 -0.35 |
10.99 | 9.51 | 10.25 | 4,086,831 |
| 01 Mar 19 |
10.00000 +1.25 |
10.50 | 8.71 | 8.75 | 4,503,730 |
| 28 Feb 19 |
8.75000 +0.56 |
8.75 | 8.02 | 8.20 | 1,746,629 |
| 27 Feb 19 |
8.19000 +0.34 |
8.19 | 7.76 | 7.85 | 352,557 |
| 26 Feb 19 |
7.85000 -0.35 |
8.19 | 7.81 | 8.19 | 2,039,219 |
| 25 Feb 19 |
8.20000 +0.35 |
8.20 | 7.63 | 7.85 | 988,137 |
| 22 Feb 19 |
7.85000 +0.35 |
8.19 | 7.50 | 7.55 | 1,265,882 |
| 21 Feb 19 |
7.50100 -0.19 |
7.50 | 7.13 | 7.50 | 726,463 |
| 20 Feb 19 |
7.69000 -0.01 |
7.69 | 7.50 | 7.69 | 362,668 |
| 19 Feb 19 |
7.70000 +0.00 |
7.75 | 7.50 | 7.70 | 1,293,095 |
| 18 Feb 19 |
7.70000 +0.25 |
7.90 | 7.41 | 7.45 | 998,002 |
| 15 Feb 19 |
7.45000 +0.00 |
7.54 | 7.41 | 7.45 | 204,082 |
| 14 Feb 19 |
7.45000 +0.00 |
7.50 | 7.41 | 7.45 | 718,185 |
| 13 Feb 19 |
7.45000 +0.10 |
7.55 | 7.30 | 7.35 | 535,079 |
| 12 Feb 19 |
7.35000 -0.05 |
7.60 | 7.31 | 7.45 | 121,758 |
| 11 Feb 19 |
7.40000 -0.65 |
8.09 | 7.40 | 8.05 | 1,441,936 |
| 08 Feb 19 |
8.05000 +0.00 |
8.29 | 7.92 | 8.05 | 614,044 |
| 07 Feb 19 |
8.05000 +0.00 |
8.19 | 7.86 | 8.05 | 207,526 |
| 06 Feb 19 |
8.05000 +0.20 |
8.09 | 7.81 | 8.05 | 193,768 |
| 05 Feb 19 |
7.85000 +0.05 |
8.18 | 7.71 | 7.80 | 611,919 |
| 04 Feb 19 |
7.80000 -0.20 |
8.45 | 7.60 | 7.80 | 2,419,416 |
| 01 Feb 19 |
8.00000 +1.15 |
8.00 | 6.81 | 6.85 | 3,799,458 |
| 31 Jan 19 |
6.85000 +0.30 |
6.89 | 6.50 | 6.55 | 1,525,884 |
| 30 Jan 19 |
6.55000 -0.05 |
6.64 | 6.27 | 6.45 | 642,256 |
| 29 Jan 19 |
6.60000 +0.00 |
6.92 | 6.20 | 6.20 | 1,107,209 |
| 28 Jan 19 |
6.60000 +0.00 |
6.97 | 6.53 | 6.60 | 2,298,548 |
| 25 Jan 19 |
6.60000 +0.26 |
6.79 | 6.31 | 6.40 | 1,823,215 |
| 24 Jan 19 |
6.34500 +0.09 |
6.34 | 6.21 | 6.25 | 270,849 |
| 23 Jan 19 |
6.25000 +0.15 |
6.37 | 6.07 | 6.10 | 894,237 |
| 22 Jan 19 |
6.10000 -0.05 |
6.30 | 6.03 | 6.15 | 650,815 |
| 21 Jan 19 |
6.15000 +0.70 |
6.59 | 5.60 | 5.65 | 8,309,012 |
| 18 Jan 19 |
5.45000 -0.05 |
5.47 | 5.36 | 5.47 | 299,116 |
| 17 Jan 19 |
5.50000 +0.01 |
5.60 | 5.30 | 5.55 | 929,186 |
| 16 Jan 19 |
5.49000 +0.19 |
5.49 | 5.36 | 5.36 | 712,448 |
| 15 Jan 19 |
5.30000 -0.05 |
5.38 | 5.25 | 5.35 | 1,680,057 |
| 14 Jan 19 |
5.35000 -0.39 |
5.90 | 5.25 | 5.75 | 52,337,728 |
| 11 Jan 19 |
5.74500 +0.05 |
5.74 | 5.65 | 5.70 | 299,070 |
| 10 Jan 19 |
5.70000 -0.10 |
5.71 | 5.63 | 5.71 | 385,523 |
| 09 Jan 19 |
5.80000 -0.15 |
5.93 | 5.73 | 5.93 | 916,653 |
| 08 Jan 19 |
5.95000 +0.25 |
5.98 | 5.71 | 5.80 | 941,939 |
| 07 Jan 19 |
5.70000 +0.15 |
5.84 | 5.42 | 5.55 | 2,099,728 |
| 04 Jan 19 |
5.55000 -0.10 |
5.65 | 5.53 | 5.65 | 367,810 |
| 03 Jan 19 |
5.65000 -0.20 |
5.80 | 5.61 | 5.80 | 831,837 |
| 02 Jan 19 |
5.85000 -0.03 |
5.85 | 5.80 | 5.85 | 152,894 |
| 31 Dec 18 |
5.88000 -0.02 |
5.88 | 5.82 | 5.88 | 183,463 |
| 28 Dec 18 |
5.90000 -0.05 |
5.97 | 5.84 | 5.95 | 945,695 |
| 27 Dec 18 |
5.95000 +0.00 |
6.10 | 5.80 | 5.95 | 2,541,583 |
| 24 Dec 18 |
5.95000 +0.05 |
5.99 | 5.84 | 5.90 | 1,158,180 |
| 21 Dec 18 |
5.90000 -0.05 |
5.90 | 5.72 | 5.90 | 749,122 |
| 20 Dec 18 |
5.95000 -0.25 |
6.30 | 5.85 | 6.15 | 2,958,893 |
| 19 Dec 18 |
6.20000 +0.55 |
6.37 | 5.66 | 5.66 | 8,033,936 |
| 18 Dec 18 |
5.65000 -1.00 |
6.61 | 5.50 | 6.61 | 7,227,515 |
| 17 Dec 18 |
6.65000 -0.20 |
6.98 | 6.63 | 6.98 | 1,503,891 |
| 14 Dec 18 |
6.85000 -0.35 |
7.09 | 6.63 | 7.09 | 5,058,925 |
| 13 Dec 18 |
7.20000 -0.90 |
8.27 | 6.70 | 8.10 | 62,500,820 |
| 12 Dec 18 |
8.10000 -9.90 |
11.00 | 7.86 | 10.25 | 27,683,600 |
| 11 Dec 18 |
18.00000 +0.25 |
18.14 | 17.60 | 17.75 | 183,487 |
| 10 Dec 18 |
17.75000 -1.38 |
20.00 | 17.61 | 19.13 | 2,460,838 |
| 07 Dec 18 |
19.12500 +2.00 |
19.40 | 17.15 | 17.15 | 1,646,992 |
| 06 Dec 18 |
17.12500 +0.63 |
17.27 | 16.11 | 16.50 | 3,393,176 |
| 05 Dec 18 |
16.50000 +0.62 |
16.50 | 15.78 | 15.88 | 1,019,200 |
| 04 Dec 18 |
15.88000 -0.74 |
16.38 | 15.88 | 16.38 | 234,323 |
| 03 Dec 18 |
16.62500 +0.63 |
16.99 | 16.05 | 16.05 | 436,076 |
| 30 Nov 18 |
16.00000 +0.13 |
16.17 | 15.94 | 15.94 | 223,368 |
| 29 Nov 18 |
15.87500 -0.63 |
16.75 | 15.81 | 16.50 | 1,353,054 |
| 28 Nov 18 |
16.50000 +0.00 |
16.75 | 16.31 | 16.50 | 102,610 |
| 27 Nov 18 |
16.50000 +0.50 |
16.90 | 15.85 | 16.00 | 748,024 |
| 26 Nov 18 |
16.00000 -0.25 |
16.54 | 15.81 | 16.25 | 522,889 |
| 23 Nov 18 |
16.25000 +0.38 |
16.70 | 15.63 | 15.88 | 1,057,595 |
| 22 Nov 18 |
15.87500 -0.38 |
16.21 | 15.50 | 16.21 | 1,301,145 |
| 21 Nov 18 |
16.25000 -1.00 |
16.90 | 15.88 | 16.90 | 1,733,211 |
| 20 Nov 18 |
17.25000 -0.25 |
17.65 | 17.01 | 17.50 | 600,178 |
| 19 Nov 18 |
17.50000 -0.25 |
17.75 | 17.00 | 17.75 | 1,085,049 |
| 16 Nov 18 |
17.75000 -0.50 |
18.59 | 17.52 | 18.25 | 599,613 |
| 15 Nov 18 |
18.25000 -0.25 |
19.15 | 18.07 | 18.50 | 569,282 |
| 14 Nov 18 |
18.50000 +0.50 |
19.25 | 17.21 | 18.00 | 4,511,717 |
| 13 Nov 18 |
18.00000 -0.75 |
18.70 | 17.65 | 18.70 | 391,212 |
| 12 Nov 18 |
18.75000 -1.25 |
19.99 | 18.59 | 19.99 | 599,058 |
| 09 Nov 18 |
20.00000 -0.50 |
20.70 | 19.72 | 20.25 | 596,600 |
| 08 Nov 18 |
20.50000 -0.75 |
21.89 | 20.50 | 21.25 | 936,757 |
| 07 Nov 18 |
21.25000 +1.35 |
21.50 | 19.81 | 19.90 | 1,252,846 |
| 06 Nov 18 |
19.90000 -0.35 |
20.33 | 19.50 | 20.25 | 398,907 |
| 05 Nov 18 |
20.25000 +0.50 |
20.70 | 20.11 | 20.25 | 1,246,459 |
| 02 Nov 18 |
19.75000 +0.00 |
20.33 | 19.64 | 20.00 | 932,044 |
| 01 Nov 18 |
19.75000 +1.38 |
20.40 | 17.95 | 18.00 | 1,854,579 |
| 31 Oct 18 |
18.37500 +2.50 |
18.50 | 16.19 | 16.19 | 1,348,456 |
| 30 Oct 18 |
15.87500 +0.00 |
16.19 | 15.71 | 15.88 | 426,373 |
| 29 Oct 18 |
15.87500 +0.27 |
16.09 | 15.41 | 15.75 | 1,444,674 |
| 26 Oct 18 |
15.60000 -1.92 |
17.00 | 15.01 | 17.00 | 6,115,008 |
| 25 Oct 18 |
17.52500 -3.73 |
19.00 | 16.67 | 19.00 | 5,429,358 |
| 24 Oct 18 |
21.25000 +0.75 |
22.00 | 20.00 | 20.50 | 1,398,582 |
| 23 Oct 18 |
20.50000 -0.75 |
21.01 | 19.50 | 21.01 | 854,645 |
| 22 Oct 18 |
21.25000 -0.50 |
22.79 | 21.00 | 21.75 | 754,070 |
| 19 Oct 18 |
21.75000 -1.25 |
23.63 | 21.55 | 23.50 | 761,049 |
| 18 Oct 18 |
23.00000 +2.75 |
23.90 | 20.25 | 20.25 | 3,155,092 |
| 17 Oct 18 |
20.25000 +0.00 |
20.50 | 20.00 | 20.25 | 788,385 |
| 16 Oct 18 |
20.25000 -0.50 |
21.10 | 20.00 | 20.75 | 530,045 |
| 15 Oct 18 |
20.75000 -0.75 |
21.75 | 20.33 | 21.50 | 1,933,818 |
| 12 Oct 18 |
21.50000 +1.00 |
23.00 | 20.65 | 21.00 | 2,342,381 |
| 11 Oct 18 |
20.50000 -1.00 |
20.95 | 19.50 | 20.50 | 2,649,012 |
| 10 Oct 18 |
21.50000 -0.50 |
24.35 | 21.10 | 22.00 | 1,950,622 |
| 09 Oct 18 |
22.00000 -1.20 |
24.00 | 21.11 | 23.10 | 3,412,810 |
| 08 Oct 18 |
23.20000 -1.80 |
26.19 | 23.10 | 25.00 | 2,758,537 |
| 05 Oct 18 |
25.00000 -1.80 |
26.85 | 24.50 | 26.60 | 1,748,244 |
| 04 Oct 18 |
26.80000 +1.05 |
27.30 | 25.25 | 25.75 | 2,406,829 |
| 03 Oct 18 |
25.75000 -0.75 |
26.97 | 25.75 | 26.50 | 815,388 |
| 02 Oct 18 |
26.50000 -1.25 |
27.59 | 25.20 | 27.59 | 2,305,151 |
| 01 Oct 18 |
27.75000 -1.25 |
31.18 | 27.15 | 28.75 | 4,689,004 |
| 28 Sep 18 |
29.00000 +4.10 |
31.45 | 25.30 | 25.30 | 8,046,214 |
| 27 Sep 18 |
24.90000 +1.90 |
25.50 | 23.29 | 23.29 | 3,326,932 |
| 26 Sep 18 |
23.00000 +0.50 |
23.30 | 22.55 | 22.55 | 563,278 |
| 25 Sep 18 |
22.50000 +0.00 |
23.00 | 22.31 | 22.50 | 1,654,491 |
| 24 Sep 18 |
22.50000 +0.50 |
23.50 | 21.65 | 22.00 | 2,250,406 |
| 21 Sep 18 |
22.00000 +2.38 |
22.50 | 20.90 | 20.90 | 3,273,651 |
| 20 Sep 18 |
19.62500 -0.63 |
20.23 | 19.20 | 20.23 | 1,037,856 |
| 19 Sep 18 |
20.25000 -1.00 |
21.05 | 20.20 | 21.05 | 1,158,262 |
| 18 Sep 18 |
21.25000 +0.00 |
21.89 | 20.50 | 21.25 | 1,848,281 |
| 17 Sep 18 |
21.25000 -1.10 |
22.63 | 20.50 | 22.35 | 2,719,932 |
| 14 Sep 18 |
22.35000 -0.40 |
22.70 | 22.00 | 22.70 | 1,204,888 |
| 13 Sep 18 |
22.75000 +1.25 |
23.00 | 21.65 | 21.65 | 2,030,387 |
| 12 Sep 18 |
21.50000 -1.80 |
23.95 | 21.45 | 22.90 | 1,953,378 |
| 11 Sep 18 |
23.30000 +0.05 |
23.35 | 21.10 | 23.25 | 3,516,160 |
| 10 Sep 18 |
23.25000 +4.88 |
23.40 | 20.50 | 21.50 | 8,388,739 |
| 07 Sep 18 |
18.37500 +1.50 |
18.69 | 17.17 | 17.17 | 2,003,297 |
| 06 Sep 18 |
16.87500 +0.13 |
17.35 | 16.88 | 16.88 | 1,071,744 |
| 05 Sep 18 |
16.75000 -0.38 |
17.19 | 16.00 | 17.13 | 602,255 |
| 04 Sep 18 |
17.12500 +0.25 |
17.90 | 16.60 | 16.88 | 2,970,842 |
| 03 Sep 18 |
16.87500 +1.50 |
16.88 | 15.60 | 15.60 | 1,974,789 |
| 31 Aug 18 |
15.37500 -0.38 |
15.92 | 15.26 | 15.75 | 264,749 |
| 30 Aug 18 |
15.75000 +0.50 |
16.00 | 14.86 | 15.38 | 2,109,121 |
| 29 Aug 18 |
15.25000 +0.25 |
15.75 | 14.84 | 15.00 | 1,628,630 |
| 28 Aug 18 |
15.00000 +2.13 |
15.25 | 13.00 | 13.00 | 2,222,752 |
| 24 Aug 18 |
12.87500 -0.38 |
13.22 | 12.80 | 13.22 | 408,417 |
| 23 Aug 18 |
13.25000 +0.65 |
13.68 | 12.73 | 12.73 | 1,064,775 |
| 22 Aug 18 |
12.60000 -0.52 |
13.20 | 12.60 | 13.13 | 205,250 |
| 21 Aug 18 |
13.12500 -0.13 |
13.25 | 13.03 | 13.25 | 193,629 |
| 20 Aug 18 |
13.25000 +0.00 |
13.35 | 13.05 | 13.25 | 236,327 |
| 17 Aug 18 |
13.25000 +0.13 |
13.35 | 13.05 | 13.13 | 335,122 |
| 16 Aug 18 |
13.12500 -0.63 |
14.25 | 13.00 | 13.75 | 1,449,117 |
| 15 Aug 18 |
13.75000 -0.13 |
14.70 | 13.63 | 13.88 | 1,218,546 |
| 14 Aug 18 |
13.87500 -0.75 |
14.65 | 13.80 | 14.63 | 294,383 |
| 13 Aug 18 |
14.62500 -0.25 |
15.35 | 14.30 | 15.00 | 699,765 |
| 10 Aug 18 |
14.87500 +0.86 |
15.20 | 13.88 | 14.00 | 1,773,271 |
| 09 Aug 18 |
14.01000 -0.24 |
14.95 | 14.01 | 14.25 | 1,291,213 |
| 08 Aug 18 |
14.25000 +0.75 |
15.00 | 13.70 | 13.70 | 4,338,647 |
| 07 Aug 18 |
13.50000 +1.13 |
14.49 | 12.45 | 12.45 | 2,983,420 |
| 06 Aug 18 |
12.37500 +0.23 |
12.70 | 11.93 | 12.25 | 414,191 |
| 03 Aug 18 |
12.15000 +0.27 |
12.15 | 11.87 | 11.88 | 1,007,446 |
| 02 Aug 18 |
11.87500 -0.63 |
12.58 | 11.65 | 12.38 | 672,655 |
| 01 Aug 18 |
12.50000 +2.40 |
13.17 | 10.56 | 11.00 | 2,565,278 |
| 31 Jul 18 |
10.10000 +0.01 |
10.25 | 9.91 | 10.10 | 381,754 |
| 30 Jul 18 |
10.09000 -0.01 |
10.09 | 9.91 | 10.09 | 36,684 |
| 27 Jul 18 |
10.10000 +0.00 |
10.14 | 9.90 | 10.10 | 32,429 |
| 26 Jul 18 |
10.10000 +0.23 |
10.18 | 9.85 | 10.10 | 120,631 |
| 25 Jul 18 |
9.87500 +0.00 |
10.15 | 9.83 | 9.88 | 21,800 |
| 24 Jul 18 |
9.87500 -0.02 |
10.15 | 9.51 | 10.10 | 379,838 |
| 23 Jul 18 |
9.89210 +0.01 |
9.89 | 9.76 | 9.89 | 14,467 |
| 20 Jul 18 |
9.88000 +0.20 |
9.88 | 9.68 | 9.75 | 155,516 |
| 19 Jul 18 |
9.68000 -0.07 |
9.68 | 9.68 | 9.68 | 7,260 |
| 18 Jul 18 |
9.75000 -0.25 |
9.90 | 9.61 | 9.75 | 158,083 |
| 16 Jul 18 |
10.00000 -0.08 |
10.05 | 9.83 | 10.05 | 19,872 |
| 13 Jul 18 |
10.08000 +0.33 |
10.08 | 9.65 | 9.75 | 185,518 |
| 12 Jul 18 |
9.75000 +0.00 |
9.75 | 9.61 | 9.75 | 19,421 |
| 11 Jul 18 |
9.75000 -0.10 |
9.75 | 9.75 | 9.75 | 78,247 |
| 10 Jul 18 |
9.85000 -0.27 |
10.19 | 9.70 | 10.13 | 297,765 |
| 09 Jul 18 |
10.12500 -0.13 |
10.19 | 10.05 | 10.19 | 115,000 |
| 06 Jul 18 |
10.25000 -0.07 |
10.40 | 10.25 | 10.40 | 72,016 |
| 05 Jul 18 |
10.32000 -0.12 |
10.32 | 10.32 | 10.32 | 20,000 |
| 04 Jul 18 |
10.44000 +0.06 |
10.44 | 10.25 | 10.38 | 89,375 |
| 03 Jul 18 |
10.37500 -0.50 |
10.77 | 10.35 | 10.75 | 207,839 |
| 02 Jul 18 |
10.87500 -0.13 |
11.20 | 10.88 | 11.00 | 285,671 |
| 29 Jun 18 |
11.00000 +0.15 |
11.09 | 10.85 | 10.85 | 146,721 |
| 28 Jun 18 |
10.84900 -0.03 |
10.93 | 10.85 | 10.85 | 108,958 |
| 27 Jun 18 |
10.87500 -0.63 |
11.35 | 10.80 | 11.35 | 358,377 |
| 26 Jun 18 |
11.50000 +0.00 |
11.65 | 11.35 | 11.50 | 47,000 |
| 25 Jun 18 |
11.50000 -0.13 |
11.56 | 11.33 | 11.56 | 248,639 |
| 22 Jun 18 |
11.62500 +0.00 |
11.70 | 11.55 | 11.63 | 19,506 |
| 21 Jun 18 |
11.62500 -0.13 |
11.70 | 11.55 | 11.70 | 477,087 |
| 20 Jun 18 |
11.75000 -0.38 |
12.25 | 11.66 | 12.13 | 619,868 |
| 19 Jun 18 |
12.12500 -0.25 |
12.50 | 11.85 | 12.38 | 1,191,317 |
| 18 Jun 18 |
12.37500 +1.63 |
12.50 | 10.88 | 10.88 | 3,244,355 |
| 15 Jun 18 |
10.75000 +0.65 |
10.80 | 9.81 | 10.10 | 1,012,169 |
| 14 Jun 18 |
10.10000 +0.60 |
10.18 | 9.56 | 9.56 | 441,826 |
| 13 Jun 18 |
9.50000 +0.45 |
9.62 | 9.21 | 9.21 | 486,681 |
| 12 Jun 18 |
9.05000 +0.00 |
9.05 | 9.05 | 9.05 | 26,662 |
| 11 Jun 18 |
9.05000 -0.05 |
9.05 | 9.05 | 9.05 | 25,000 |
| 08 Jun 18 |
9.10000 +0.00 |
9.27 | 9.05 | 9.10 | 43,072 |
| 06 Jun 18 |
9.10000 +0.05 |
9.27 | 9.05 | 9.10 | 36,057 |
| 05 Jun 18 |
9.05000 +0.00 |
9.05 | 9.05 | 9.05 | 15,123 |
| 04 Jun 18 |
9.05000 -0.23 |
9.05 | 9.05 | 9.05 | 31,552 |
| 01 Jun 18 |
9.28000 +0.18 |
9.28 | 9.28 | 9.28 | 25,000 |
| 31 May 18 |
9.10000 -0.17 |
9.45 | 9.05 | 9.10 | 287,349 |
| 30 May 18 |
9.27000 +0.17 |
9.27 | 9.27 | 9.27 | 744 |
| 29 May 18 |
9.10000 +0.00 |
9.27 | 8.95 | 9.10 | 131,769 |
| 25 May 18 |
9.10000 +0.00 |
9.27 | 8.95 | 9.10 | 66,707 |
| 23 May 18 |
9.10000 +0.00 |
9.50 | 8.95 | 9.10 | 35,301 |
| 22 May 18 |
9.10000 +0.15 |
9.17 | 8.95 | 9.10 | 108,903 |
| 21 May 18 |
8.95000 +0.00 |
8.95 | 8.95 | 8.95 | 19,000 |
| 18 May 18 |
8.95000 -0.15 |
8.95 | 8.95 | 8.95 | 21,000 |
| 17 May 18 |
9.10000 +0.00 |
9.17 | 8.95 | 9.10 | 27,199 |
| 16 May 18 |
9.10000 +0.00 |
9.17 | 8.95 | 9.10 | 265,382 |
| 15 May 18 |
9.10000 -0.07 |
9.17 | 8.95 | 9.10 | 16,651 |
| 14 May 18 |
9.17000 +0.07 |
9.19 | 9.17 | 9.17 | 29,323 |
| 11 May 18 |
9.10000 +0.00 |
9.19 | 8.95 | 9.10 | 151,102 |
| 10 May 18 |
9.10000 +0.24 |
9.10 | 8.86 | 8.86 | 241,052 |
| 09 May 18 |
8.86000 -0.08 |
8.94 | 8.86 | 8.86 | 40,701 |
| 08 May 18 |
8.94000 +0.08 |
8.94 | 8.94 | 8.94 | 33,470 |
| 04 May 18 |
8.86000 -0.30 |
9.16 | 8.86 | 9.10 | 122,532 |
| 03 May 18 |
9.16000 +0.10 |
9.16 | 9.16 | 9.16 | 50,000 |
| 02 May 18 |
9.05500 +0.00 |
9.06 | 9.05 | 9.06 | 113,371 |
| 01 May 18 |
9.05500 -0.19 |
9.06 | 9.05 | 9.06 | 1,631 |
| 30 Apr 18 |
9.25000 -0.15 |
9.45 | 9.20 | 9.40 | 321,298 |
| 27 Apr 18 |
9.40000 +0.00 |
9.56 | 9.36 | 9.40 | 30,289 |
| 26 Apr 18 |
9.40000 +0.15 |
9.60 | 9.32 | 9.32 | 444,140 |
| 25 Apr 18 |
9.25000 +0.00 |
9.30 | 9.07 | 9.25 | 103,179 |
| 24 Apr 18 |
9.25000 +0.30 |
9.30 | 9.03 | 9.03 | 1,069,936 |
| 23 Apr 18 |
8.95000 +0.15 |
9.09 | 8.75 | 8.80 | 462,465 |
| 20 Apr 18 |
8.80000 +0.06 |
8.99 | 8.74 | 8.80 | 51,846 |
| 19 Apr 18 |
8.74000 -0.06 |
8.74 | 8.74 | 8.74 | 43 |
| 18 Apr 18 |
8.80000 +0.00 |
8.99 | 8.80 | 8.80 | 671,689 |
| 16 Apr 18 |
8.80000 -0.05 |
8.99 | 8.78 | 8.80 | 111,755 |
| 13 Apr 18 |
8.85000 +0.05 |
8.99 | 8.76 | 8.80 | 98,269 |
| 12 Apr 18 |
8.80000 -0.15 |
8.90 | 8.75 | 8.90 | 514,068 |
| 11 Apr 18 |
8.95000 +0.27 |
9.07 | 8.85 | 8.85 | 408,013 |
| 10 Apr 18 |
8.68000 -0.06 |
8.68 | 8.60 | 8.68 | 813,482 |
| 09 Apr 18 |
8.74000 +0.00 |
8.74 | 8.61 | 8.74 | 53,201 |
| 06 Apr 18 |
8.74000 -0.01 |
8.74 | 8.63 | 8.74 | 146,569 |
| 05 Apr 18 |
8.75000 +0.35 |
8.80 | 8.44 | 8.44 | 228,118 |
| 04 Apr 18 |
8.40000 +0.05 |
8.89 | 8.40 | 8.65 | 882,538 |
| 03 Apr 18 |
8.35000 -0.50 |
9.09 | 8.30 | 8.85 | 1,722,395 |
| 29 Mar 18 |
8.85000 +0.00 |
9.09 | 8.70 | 8.85 | 53,578 |
| 28 Mar 18 |
8.85000 +0.00 |
9.00 | 8.69 | 8.85 | 43,545 |
| 27 Mar 18 |
8.85000 -0.05 |
8.95 | 8.53 | 8.90 | 859,158 |
| 26 Mar 18 |
8.90000 +0.00 |
8.94 | 8.80 | 8.90 | 143,667 |
| 23 Mar 18 |
8.90000 -0.10 |
9.09 | 8.84 | 9.00 | 163,191 |
| 22 Mar 18 |
9.00000 +0.00 |
9.09 | 8.85 | 9.00 | 385,110 |
| 21 Mar 18 |
9.00000 +0.00 |
9.09 | 8.94 | 9.00 | 409,387 |
| 20 Mar 18 |
9.00000 -0.40 |
9.33 | 8.81 | 9.33 | 3,472,894 |
| 19 Mar 18 |
9.40000 -0.04 |
9.47 | 9.33 | 9.40 | 259,125 |
| 16 Mar 18 |
9.44010 -0.06 |
9.59 | 9.44 | 9.50 | 159,861 |
| 15 Mar 18 |
9.50000 -0.05 |
9.63 | 9.41 | 9.50 | 197,525 |
| 14 Mar 18 |
9.54500 -0.06 |
9.64 | 9.55 | 9.61 | 71,556 |
| 13 Mar 18 |
9.61000 -0.15 |
9.69 | 9.53 | 9.69 | 265,486 |
| 12 Mar 18 |
9.76000 -0.09 |
9.80 | 9.55 | 9.80 | 170,000 |
| 09 Mar 18 |
9.85000 -0.10 |
9.95 | 9.71 | 9.95 | 189,500 |
| 08 Mar 18 |
9.95000 -0.03 |
9.95 | 9.83 | 9.95 | 112,837 |
| 07 Mar 18 |
9.97500 +0.15 |
10.12 | 9.83 | 9.98 | 34,887 |
| 06 Mar 18 |
9.83000 -0.17 |
9.83 | 9.82 | 9.83 | 38,635 |
| 05 Mar 18 |
10.00000 -0.05 |
10.00 | 9.71 | 10.00 | 711,634 |
| 02 Mar 18 |
10.05000 -0.20 |
10.05 | 9.96 | 10.05 | 112,003 |
| 01 Mar 18 |
10.25500 +0.00 |
10.45 | 9.96 | 10.26 | 130,804 |
| 28 Feb 18 |
10.25500 -0.19 |
10.34 | 9.91 | 10.34 | 367,727 |
| 27 Feb 18 |
10.45000 -0.18 |
10.45 | 10.45 | 10.45 | 30,000 |
| 26 Feb 18 |
10.62500 +0.13 |
10.79 | 10.25 | 10.63 | 340,267 |
| 23 Feb 18 |
10.50000 +0.45 |
10.50 | 10.07 | 10.07 | 279,605 |
| 22 Feb 18 |
10.05000 +0.05 |
10.30 | 10.05 | 10.05 | 84,957 |
| 21 Feb 18 |
10.00000 +0.00 |
10.25 | 9.66 | 10.00 | 370,530 |
| 20 Feb 18 |
10.00000 -0.03 |
10.34 | 9.82 | 10.15 | 31,993 |
| 19 Feb 18 |
10.03000 -0.12 |
10.03 | 9.80 | 10.03 | 295,595 |
| 16 Feb 18 |
10.15000 +0.05 |
10.40 | 9.91 | 10.10 | 334,200 |
| 15 Feb 18 |
10.10000 +0.35 |
10.30 | 10.00 | 10.00 | 100,985 |
| 14 Feb 18 |
9.75000 -0.15 |
10.00 | 9.63 | 9.75 | 156,710 |
| 13 Feb 18 |
9.90000 +0.15 |
9.90 | 9.90 | 9.90 | 55,494 |
| 12 Feb 18 |
9.75000 +0.25 |
9.95 | 9.61 | 9.61 | 353,803 |
| 09 Feb 18 |
9.50000 -0.01 |
9.75 | 9.00 | 9.50 | 203,954 |
| 08 Feb 18 |
9.51000 -0.24 |
9.95 | 9.51 | 9.75 | 313,218 |
| 07 Feb 18 |
9.75000 +0.75 |
9.80 | 9.44 | 9.44 | 502,190 |
| 06 Feb 18 |
9.00000 -0.80 |
9.45 | 9.00 | 9.07 | 332,681 |
| 05 Feb 18 |
9.80000 -0.30 |
9.99 | 9.60 | 9.99 | 404,211 |
| 02 Feb 18 |
10.10000 +0.35 |
10.69 | 9.81 | 9.81 | 869,869 |
| 01 Feb 18 |
9.75000 +0.50 |
9.97 | 9.23 | 9.25 | 336,309 |
| 31 Jan 18 |
9.25000 +0.15 |
9.50 | 8.95 | 9.10 | 1,242,690 |
| 30 Jan 18 |
9.10000 -2.40 |
9.50 | 8.28 | 9.25 | 4,672,809 |
| 29 Jan 18 |
11.50000 +0.25 |
11.59 | 11.31 | 11.31 | 393,970 |
| 26 Jan 18 |
11.25000 +0.00 |
11.39 | 11.11 | 11.25 | 144,975 |
| 25 Jan 18 |
11.25000 +0.00 |
11.44 | 11.19 | 11.25 | 32,104 |
| 24 Jan 18 |
11.25000 +0.13 |
11.46 | 11.11 | 11.13 | 213,617 |
| 23 Jan 18 |
11.12500 -0.36 |
11.27 | 11.11 | 11.27 | 62,680 |
| 22 Jan 18 |
11.49000 -0.01 |
11.49 | 11.27 | 11.49 | 33,822 |
| 19 Jan 18 |
11.50000 +0.00 |
11.50 | 11.34 | 11.50 | 237,935 |
| 18 Jan 18 |
11.50000 +0.13 |
11.50 | 11.25 | 11.38 | 362,283 |
| 17 Jan 18 |
11.37500 -0.13 |
12.25 | 11.36 | 11.63 | 697,864 |
| 16 Jan 18 |
11.50000 +0.00 |
11.68 | 11.28 | 11.50 | 157,475 |
| 15 Jan 18 |
11.50000 +0.13 |
11.70 | 11.31 | 11.38 | 269,842 |
| 12 Jan 18 |
11.37500 -0.38 |
11.50 | 11.10 | 11.50 | 385,673 |
| 11 Jan 18 |
11.75000 +0.38 |
11.75 | 11.40 | 11.40 | 222,459 |
| 10 Jan 18 |
11.37500 -1.00 |
12.34 | 11.25 | 12.34 | 548,513 |
| 09 Jan 18 |
12.37500 +0.13 |
12.44 | 12.10 | 12.25 | 612,125 |
| 08 Jan 18 |
12.25000 +0.38 |
12.39 | 11.85 | 11.88 | 840,908 |
| 05 Jan 18 |
11.87500 +0.63 |
12.10 | 11.21 | 11.25 | 613,288 |
| 04 Jan 18 |
11.25000 -0.63 |
11.93 | 11.02 | 11.88 | 700,582 |
| 03 Jan 18 |
11.87500 +1.75 |
12.00 | 10.13 | 10.25 | 1,147,212 |
| 02 Jan 18 |
10.12500 +0.38 |
10.25 | 9.61 | 9.75 | 684,899 |
| 29 Dec 17 |
9.75000 -0.13 |
9.90 | 9.61 | 9.88 | 318,109 |
| 28 Dec 17 |
9.87500 +0.00 |
9.94 | 9.75 | 9.88 | 247,933 |
| 27 Dec 17 |
9.87500 -0.13 |
10.15 | 9.77 | 10.00 | 409,562 |
| 22 Dec 17 |
10.00000 +0.03 |
10.12 | 9.82 | 9.88 | 158,491 |
| 21 Dec 17 |
9.97000 +0.10 |
10.15 | 9.97 | 9.97 | 201,763 |
| 20 Dec 17 |
9.87500 -0.38 |
10.30 | 9.88 | 10.25 | 277,938 |
| 19 Dec 17 |
10.25000 +0.38 |
10.35 | 9.77 | 9.88 | 890,840 |
| 18 Dec 17 |
9.87500 -1.13 |
10.68 | 9.75 | 10.68 | 2,200,042 |
| 15 Dec 17 |
11.00000 +0.13 |
11.20 | 10.82 | 10.88 | 352,041 |
| 14 Dec 17 |
10.87500 -0.50 |
11.38 | 10.58 | 11.38 | 970,583 |
| 13 Dec 17 |
11.37500 -0.13 |
11.52 | 11.26 | 11.52 | 102,000 |
| 12 Dec 17 |
11.50000 +0.50 |
11.63 | 11.16 | 11.16 | 492,904 |
| 11 Dec 17 |
11.00000 -0.25 |
11.34 | 11.00 | 11.34 | 378,389 |
| 08 Dec 17 |
11.25000 -0.63 |
11.75 | 11.25 | 11.75 | 394,245 |
| 07 Dec 17 |
11.87500 -0.50 |
12.31 | 11.82 | 12.31 | 412,706 |
| 06 Dec 17 |
12.37500 +0.25 |
12.50 | 12.22 | 12.22 | 230,339 |
| 05 Dec 17 |
12.12500 -0.25 |
12.25 | 12.06 | 12.25 | 143,257 |
| 04 Dec 17 |
12.37500 -0.50 |
12.94 | 12.13 | 12.88 | 401,471 |
| 01 Dec 17 |
12.87500 +0.13 |
12.97 | 12.65 | 12.75 | 251,437 |
| 30 Nov 17 |
12.75000 -0.38 |
13.10 | 12.60 | 13.10 | 446,972 |
| 29 Nov 17 |
13.12500 +0.50 |
13.13 | 12.62 | 12.63 | 645,691 |
| 28 Nov 17 |
12.62500 -0.23 |
12.85 | 12.50 | 12.85 | 476,141 |
| 27 Nov 17 |
12.85000 -0.15 |
12.85 | 12.77 | 12.85 | 86,026 |
| 24 Nov 17 |
13.00000 -0.13 |
13.12 | 13.00 | 13.12 | 225,966 |
| 23 Nov 17 |
13.12500 +0.13 |
13.15 | 12.90 | 13.00 | 347,052 |
| 22 Nov 17 |
13.00000 -0.63 |
13.75 | 12.75 | 13.63 | 1,206,323 |
| 21 Nov 17 |
13.62500 -1.10 |
14.50 | 13.55 | 14.50 | 536,613 |
| 20 Nov 17 |
14.73000 +0.00 |
14.73 | 14.53 | 14.73 | 151,295 |
| 17 Nov 17 |
14.73000 +0.10 |
14.73 | 14.51 | 14.63 | 36,941 |
| 16 Nov 17 |
14.62500 -0.25 |
14.75 | 14.53 | 14.75 | 369,945 |
| 15 Nov 17 |
14.87500 -0.38 |
15.19 | 14.77 | 15.19 | 617,740 |
| 14 Nov 17 |
15.25000 -0.25 |
15.55 | 14.91 | 15.50 | 447,893 |
| 13 Nov 17 |
15.50000 +0.00 |
15.65 | 15.11 | 15.50 | 799,583 |
| 10 Nov 17 |
15.50000 +0.88 |
15.70 | 14.58 | 14.75 | 1,304,234 |
| 09 Nov 17 |
14.62500 -0.13 |
14.75 | 14.55 | 14.75 | 218,315 |
| 08 Nov 17 |
14.75000 +0.00 |
14.90 | 14.55 | 14.75 | 464,383 |
| 07 Nov 17 |
14.75000 -0.13 |
14.75 | 14.50 | 14.75 | 655,831 |
| 06 Nov 17 |
14.87500 -0.31 |
15.14 | 14.75 | 15.14 | 918,178 |
| 03 Nov 17 |
15.19000 -0.06 |
15.19 | 15.01 | 15.19 | 387,890 |
| 02 Nov 17 |
15.25000 +0.00 |
15.50 | 15.05 | 15.25 | 120,502 |
| 01 Nov 17 |
15.25000 +0.13 |
15.25 | 15.01 | 15.13 | 163,639 |
| 31 Oct 17 |
15.12500 -0.13 |
15.25 | 15.01 | 15.25 | 260,225 |
| 30 Oct 17 |
15.25000 +0.25 |
15.65 | 14.81 | 15.00 | 603,865 |
| 27 Oct 17 |
15.00000 +0.00 |
15.20 | 14.93 | 15.00 | 91,395 |
| 26 Oct 17 |
15.00000 -0.75 |
15.80 | 15.00 | 15.75 | 940,765 |
| 25 Oct 17 |
15.75000 +0.00 |
16.20 | 15.61 | 15.75 | 866,861 |
| 24 Oct 17 |
15.75000 +0.25 |
15.75 | 14.50 | 15.75 | 2,072,004 |
| 23 Oct 17 |
15.50000 -0.25 |
15.90 | 15.50 | 15.75 | 524,175 |
| 20 Oct 17 |
15.75000 -0.38 |
16.04 | 15.61 | 16.04 | 1,519,757 |
| 19 Oct 17 |
16.12500 +1.25 |
16.24 | 14.87 | 14.88 | 2,686,135 |
| 18 Oct 17 |
14.87500 -0.50 |
15.43 | 14.80 | 15.38 | 1,162,381 |
| 17 Oct 17 |
15.37500 +0.75 |
15.50 | 14.74 | 14.74 | 2,791,955 |
| 16 Oct 17 |
14.62500 +0.93 |
14.83 | 13.80 | 13.80 | 2,645,591 |
| 13 Oct 17 |
13.69500 -0.06 |
13.69 | 13.69 | 13.69 | 60,363 |
| 12 Oct 17 |
13.75000 +0.00 |
13.89 | 13.68 | 13.75 | 135,991 |
| 11 Oct 17 |
13.75000 +0.25 |
13.89 | 13.51 | 13.51 | 421,139 |
| 10 Oct 17 |
13.50000 +0.00 |
13.74 | 13.30 | 13.50 | 507,450 |
| 09 Oct 17 |
13.50000 +0.63 |
13.70 | 12.81 | 12.88 | 599,570 |
| 06 Oct 17 |
12.87500 +0.00 |
13.19 | 12.63 | 12.88 | 628,709 |
| 05 Oct 17 |
12.87500 +0.11 |
12.95 | 12.61 | 12.88 | 205,460 |
| 04 Oct 17 |
12.76250 +0.26 |
12.76 | 12.25 | 12.50 | 875,958 |
| 03 Oct 17 |
12.50000 +0.00 |
12.64 | 12.40 | 12.50 | 72,326 |
| 02 Oct 17 |
12.50000 -0.38 |
13.00 | 12.36 | 12.88 | 1,128,852 |
| 29 Sep 17 |
12.87500 +0.25 |
12.90 | 12.45 | 12.63 | 559,577 |
| 28 Sep 17 |
12.62500 -0.38 |
13.15 | 12.55 | 12.88 | 491,807 |
| 27 Sep 17 |
13.00000 +0.00 |
13.15 | 12.77 | 13.00 | 302,495 |
| 26 Sep 17 |
13.00000 +0.13 |
13.05 | 12.68 | 12.88 | 210,377 |
| 25 Sep 17 |
12.87500 +0.38 |
13.09 | 12.62 | 12.62 | 717,509 |
| 22 Sep 17 |
12.50000 +0.00 |
12.74 | 12.43 | 12.50 | 281,188 |
| 21 Sep 17 |
12.50000 +0.00 |
12.69 | 12.38 | 12.50 | 100,099 |
| 20 Sep 17 |
12.50000 +0.13 |
12.69 | 12.38 | 12.38 | 245,426 |
| 19 Sep 17 |
12.37500 +0.25 |
12.42 | 12.11 | 12.13 | 427,987 |
| 18 Sep 17 |
12.12500 -0.06 |
12.25 | 12.07 | 12.13 | 68,414 |
| 15 Sep 17 |
12.19000 +0.06 |
12.25 | 12.19 | 12.19 | 193,314 |
| 14 Sep 17 |
12.12500 -0.25 |
12.49 | 12.05 | 12.38 | 344,411 |
| 13 Sep 17 |
12.37500 +0.00 |
12.43 | 12.30 | 12.38 | 151,502 |
| 12 Sep 17 |
12.37500 -0.25 |
12.62 | 12.35 | 12.62 | 295,071 |
| 11 Sep 17 |
12.62500 +0.00 |
12.65 | 12.43 | 12.63 | 152,882 |
| 08 Sep 17 |
12.62500 +0.00 |
12.65 | 12.43 | 12.63 | 120,025 |
| 07 Sep 17 |
12.62500 +0.00 |
12.65 | 12.43 | 12.63 | 104,439 |
| 06 Sep 17 |
12.62500 +0.00 |
12.74 | 12.42 | 12.63 | 132,114 |
| 05 Sep 17 |
12.62500 +0.00 |
12.83 | 12.41 | 12.63 | 132,566 |
| 04 Sep 17 |
12.62500 +0.25 |
12.90 | 12.40 | 12.40 | 429,280 |
| 01 Sep 17 |
12.37500 +0.00 |
12.45 | 12.27 | 12.38 | 61,177 |
| 31 Aug 17 |
12.37500 -0.13 |
12.60 | 12.27 | 12.50 | 200,500 |
| 30 Aug 17 |
12.50000 -0.13 |
12.70 | 12.35 | 12.63 | 142,881 |
| 29 Aug 17 |
12.62500 -0.13 |
12.63 | 12.55 | 12.63 | 167,986 |
| 25 Aug 17 |
12.75000 +0.38 |
12.90 | 12.50 | 12.50 | 482,647 |
| 24 Aug 17 |
12.37500 -0.50 |
12.75 | 12.35 | 12.75 | 399,019 |
| 23 Aug 17 |
12.87500 +0.00 |
12.99 | 12.77 | 12.88 | 343,049 |
| 22 Aug 17 |
12.87500 +0.00 |
12.95 | 12.77 | 12.88 | 362,658 |
| 21 Aug 17 |
12.87500 -0.25 |
13.23 | 12.82 | 13.13 | 370,335 |
| 18 Aug 17 |
13.12500 -0.38 |
13.34 | 13.00 | 13.34 | 279,949 |
| 17 Aug 17 |
13.50000 +0.00 |
13.55 | 13.34 | 13.50 | 113,469 |
| 16 Aug 17 |
13.50000 +0.00 |
13.75 | 13.31 | 13.50 | 925,388 |
| 15 Aug 17 |
13.50000 +0.50 |
13.70 | 12.83 | 13.00 | 1,597,036 |
| 14 Aug 17 |
13.00000 +0.63 |
13.24 | 12.50 | 12.50 | 1,024,742 |
| 11 Aug 17 |
12.37500 +0.13 |
13.45 | 11.25 | 11.38 | 332,438 |
| 10 Aug 17 |
12.25000 +0.13 |
12.25 | 12.07 | 12.13 | 306,062 |
| 09 Aug 17 |
12.12500 -0.50 |
12.50 | 12.00 | 12.50 | 1,093,439 |
| 08 Aug 17 |
12.62500 -0.13 |
12.74 | 12.50 | 12.74 | 374,463 |
| 07 Aug 17 |
12.75000 -0.38 |
13.15 | 12.55 | 13.13 | 688,522 |
| 04 Aug 17 |
13.12500 +0.00 |
13.20 | 13.00 | 13.13 | 501,470 |
| 03 Aug 17 |
13.12500 -0.13 |
13.38 | 13.00 | 13.25 | 480,954 |
| 02 Aug 17 |
13.25000 +1.88 |
13.45 | 11.25 | 11.38 | 24,143,484 |
| 01 Aug 17 |
11.37500 -1.88 |
13.65 | 10.15 | 13.50 | 6,076,860 |
| 31 Jul 17 |
13.25000 -0.25 |
13.74 | 13.07 | 13.50 | 906,110 |
| 28 Jul 17 |
13.50000 +0.50 |
13.59 | 12.91 | 13.00 | 842,490 |
| 27 Jul 17 |
13.00000 -0.13 |
13.23 | 12.91 | 13.13 | 385,395 |
| 26 Jul 17 |
13.12500 +0.00 |
13.25 | 12.56 | 13.13 | 1,089,989 |
| 25 Jul 17 |
13.12500 -0.25 |
13.47 | 13.01 | 13.38 | 479,455 |
| 24 Jul 17 |
13.37500 +0.00 |
13.49 | 13.26 | 13.38 | 460,051 |
| 21 Jul 17 |
13.37500 -0.13 |
13.49 | 13.28 | 13.49 | 336,982 |
| 20 Jul 17 |
13.50000 +0.00 |
13.70 | 13.28 | 13.50 | 693,136 |
| 19 Jul 17 |
13.50000 +0.13 |
13.65 | 13.11 | 13.38 | 407,318 |
| 18 Jul 17 |
13.37500 +0.13 |
13.41 | 13.15 | 13.25 | 326,194 |
| 17 Jul 17 |
13.25000 +0.00 |
13.45 | 13.25 | 13.25 | 337,157 |
| 14 Jul 17 |
13.25000 +0.25 |
13.50 | 13.06 | 13.06 | 641,738 |
| 13 Jul 17 |
13.00000 +0.00 |
13.09 | 12.91 | 13.00 | 178,308 |
| 12 Jul 17 |
13.00000 +0.13 |
13.09 | 12.76 | 12.88 | 340,805 |
| 11 Jul 17 |
12.87500 +0.13 |
12.99 | 12.85 | 12.85 | 319,576 |
| 10 Jul 17 |
12.75000 -0.38 |
13.15 | 12.61 | 13.13 | 426,945 |
| 07 Jul 17 |
13.12500 +0.13 |
13.15 | 12.80 | 13.00 | 675,270 |
| 06 Jul 17 |
13.00000 +0.25 |
13.00 | 13.00 | 13.00 | 28,234 |
| 05 Jul 17 |
12.75000 -0.63 |
13.40 | 12.75 | 13.38 | 687,211 |
| 04 Jul 17 |
13.37500 +0.00 |
13.75 | 13.26 | 13.38 | 2,133,712 |
| 03 Jul 17 |
13.37500 +0.63 |
13.50 | 12.75 | 12.88 | 2,619,728 |
| 30 Jun 17 |
12.75000 +0.43 |
12.90 | 12.26 | 12.38 | 550,001 |
| 29 Jun 17 |
12.32500 +0.06 |
12.32 | 12.23 | 12.32 | 136,393 |
| 28 Jun 17 |
12.26100 +0.14 |
12.26 | 12.05 | 12.13 | 831,273 |
| 27 Jun 17 |
12.12500 +0.00 |
12.25 | 11.85 | 12.13 | 769,846 |
| 26 Jun 17 |
12.12500 +0.00 |
12.17 | 12.03 | 12.13 | 201,761 |
| 23 Jun 17 |
12.12500 +0.00 |
12.17 | 12.03 | 12.13 | 179,085 |
| 22 Jun 17 |
12.12500 -0.48 |
12.29 | 12.02 | 12.29 | 356,038 |
| 21 Jun 17 |
12.60000 -0.15 |
12.60 | 12.26 | 12.60 | 248,527 |
| 20 Jun 17 |
12.75000 +0.38 |
12.85 | 12.31 | 12.63 | 1,817,743 |
| 19 Jun 17 |
12.37500 +0.00 |
13.00 | 12.01 | 13.00 | 3,108,737 |
| 16 Jun 17 |
12.37500 +0.50 |
12.68 | 11.81 | 11.88 | 1,032,364 |
| 15 Jun 17 |
11.87500 -0.75 |
12.55 | 11.80 | 12.55 | 562,777 |
| 14 Jun 17 |
12.62500 +0.38 |
12.63 | 12.19 | 12.25 | 858,504 |
| 13 Jun 17 |
12.25000 +0.38 |
12.35 | 11.80 | 11.88 | 785,311 |
| 12 Jun 17 |
11.87500 +0.00 |
11.93 | 11.79 | 11.88 | 136,603 |
| 09 Jun 17 |
11.87500 +0.09 |
11.89 | 11.50 | 11.88 | 858,553 |
| 08 Jun 17 |
11.79000 -0.09 |
11.79 | 11.75 | 11.79 | 259,012 |
| 07 Jun 17 |
11.87500 +0.25 |
11.90 | 11.63 | 11.63 | 686,735 |
| 06 Jun 17 |
11.62500 -0.38 |
12.00 | 11.60 | 12.00 | 459,351 |
| 05 Jun 17 |
12.00000 -0.13 |
12.12 | 12.00 | 12.12 | 269,420 |
| 02 Jun 17 |
12.12500 -0.25 |
12.41 | 11.85 | 12.38 | 672,260 |
| 01 Jun 17 |
12.37500 +0.00 |
12.41 | 12.26 | 12.38 | 160,573 |
| 31 May 17 |
12.37500 -0.63 |
12.80 | 12.25 | 12.80 | 671,428 |
| 30 May 17 |
13.00000 +0.00 |
13.05 | 12.26 | 13.00 | 672,009 |
| 26 May 17 |
13.00000 +0.00 |
13.24 | 12.65 | 13.00 | 694,062 |
| 25 May 17 |
13.00000 -0.50 |
13.54 | 12.50 | 13.50 | 1,293,653 |
| 24 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 267,607 |
| 23 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 321,648 |
| 22 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 363,072 |
| 19 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 523,038 |
| 18 May 17 |
13.50000 +0.13 |
13.55 | 13.25 | 13.38 | 472,029 |
| 17 May 17 |
13.37500 -0.13 |
13.55 | 13.31 | 13.50 | 265,347 |
| 16 May 17 |
13.50000 +0.00 |
13.55 | 13.30 | 13.50 | 660,790 |
| 15 May 17 |
13.50000 +0.13 |
14.40 | 13.30 | 13.30 | 3,968,538 |
| 12 May 17 |
13.37500 +3.38 |
13.74 | 11.43 | 11.43 | 13,756,970 |
| 11 May 17 |
10.00000 -0.25 |
10.43 | 9.65 | 10.25 | 592,898 |
| 10 May 17 |
10.25000 -0.28 |
10.50 | 10.01 | 10.50 | 766,461 |
| 09 May 17 |
10.53500 +0.18 |
10.53 | 10.35 | 10.53 | 93,545 |
| 08 May 17 |
10.35000 -0.18 |
10.35 | 10.35 | 10.35 | 23,134 |
| 05 May 17 |
10.53500 +0.00 |
10.53 | 10.35 | 10.53 | 45,924 |
| 04 May 17 |
10.53500 -0.02 |
10.53 | 10.35 | 10.53 | 381,092 |
| 03 May 17 |
10.55000 +0.05 |
10.55 | 10.31 | 10.50 | 185,817 |
| 02 May 17 |
10.50000 -0.25 |
10.61 | 10.50 | 10.61 | 229,084 |
| 28 Apr 17 |
10.75000 +0.00 |
10.85 | 10.61 | 10.75 | 24,307 |
| 27 Apr 17 |
10.75000 -0.38 |
11.10 | 10.55 | 11.10 | 187,135 |
| 26 Apr 17 |
11.12500 +0.05 |
11.14 | 10.75 | 11.14 | 271,200 |
| 25 Apr 17 |
11.08000 -0.17 |
11.08 | 11.08 | 11.08 | 4,670 |
| 24 Apr 17 |
11.25000 -0.13 |
11.47 | 11.05 | 11.38 | 261,739 |
| 21 Apr 17 |
11.37500 +0.00 |
11.49 | 11.08 | 11.38 | 36,396 |
| 20 Apr 17 |
11.37500 +0.38 |
12.00 | 11.01 | 11.01 | 541,418 |
| 19 Apr 17 |
11.00000 +0.25 |
11.49 | 10.50 | 11.00 | 431,728 |
| 18 Apr 17 |
10.75000 +0.63 |
11.24 | 10.00 | 10.13 | 530,333 |
| 13 Apr 17 |
10.12500 +0.13 |
10.50 | 9.71 | 10.00 | 5,517,905 |
| 12 Apr 17 |
10.00000 +0.25 |
10.00 | 9.70 | 9.75 | 289,583 |
| 11 Apr 17 |
9.75000 +0.00 |
9.90 | 9.57 | 9.75 | 118,021 |
| 10 Apr 17 |
9.75000 +0.13 |
9.95 | 9.53 | 9.63 | 218,965 |
| 07 Apr 17 |
9.62500 +0.00 |
9.73 | 9.53 | 9.63 | 118,279 |
| 06 Apr 17 |
9.62500 +0.00 |
9.75 | 9.50 | 9.63 | 442,558 |
| 05 Apr 17 |
9.62500 -0.63 |
10.06 | 9.56 | 10.06 | 303,551 |
| 04 Apr 17 |
10.25000 +0.13 |
10.45 | 10.01 | 10.13 | 115,352 |
| 03 Apr 17 |
10.12500 -0.02 |
10.25 | 10.01 | 10.13 | 211,266 |
| 31 Mar 17 |
10.15000 -0.10 |
10.25 | 10.15 | 10.15 | 126,209 |
| 30 Mar 17 |
10.25000 +0.10 |
10.25 | 10.15 | 10.15 | 108,415 |
| 29 Mar 17 |
10.15000 +0.00 |
10.25 | 10.15 | 10.15 | 44,756 |
| 28 Mar 17 |
10.15000 +0.02 |
10.25 | 10.15 | 10.15 | 37,575 |
| 27 Mar 17 |
10.12500 -0.02 |
10.25 | 10.00 | 10.13 | 98,941 |
| 24 Mar 17 |
10.15000 +0.02 |
10.25 | 10.15 | 10.15 | 111,156 |
| 23 Mar 17 |
10.12500 -0.44 |
10.50 | 10.00 | 10.50 | 2,771,834 |
| 22 Mar 17 |
10.56000 +0.05 |
11.00 | 10.56 | 10.56 | 116,282 |
| 21 Mar 17 |
10.51000 +0.01 |
10.95 | 10.51 | 10.51 | 295,085 |
| 20 Mar 17 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 784,710 |
| 17 Mar 17 |
10.50000 -0.25 |
10.85 | 10.40 | 10.50 | 300,391 |
| 16 Mar 17 |
10.75000 -1.13 |
11.75 | 10.00 | 11.75 | 1,261,419 |
| 15 Mar 17 |
11.87500 -0.25 |
11.90 | 11.75 | 11.90 | 174,041 |
| 14 Mar 17 |
12.12500 +0.25 |
12.13 | 11.99 | 11.99 | 143,000 |
| 13 Mar 17 |
11.87500 +0.00 |
11.92 | 11.77 | 11.88 | 132,893 |
| 10 Mar 17 |
11.87500 +0.00 |
11.95 | 11.79 | 11.88 | 110,839 |
| 09 Mar 17 |
11.87500 -0.25 |
12.25 | 11.77 | 12.13 | 204,786 |
| 08 Mar 17 |
12.12500 +0.00 |
12.45 | 11.86 | 12.13 | 57,286 |
| 07 Mar 17 |
12.12500 +0.13 |
12.20 | 11.80 | 12.00 | 181,878 |
| 06 Mar 17 |
12.00000 -0.65 |
12.65 | 11.80 | 12.65 | 745,979 |
| 03 Mar 17 |
12.65000 +0.15 |
12.65 | 12.25 | 12.50 | 1,290,113 |
| 02 Mar 17 |
12.50000 -0.19 |
12.68 | 12.05 | 12.68 | 527,333 |
| 01 Mar 17 |
12.69500 +0.45 |
12.69 | 12.27 | 12.27 | 167,272 |
| 28 Feb 17 |
12.24000 +0.11 |
12.24 | 11.80 | 12.24 | 893,394 |
| 27 Feb 17 |
12.12500 -0.18 |
12.35 | 12.00 | 12.35 | 230,708 |
| 24 Feb 17 |
12.30000 -0.45 |
12.30 | 12.25 | 12.30 | 53,192 |
| 23 Feb 17 |
12.75000 +0.00 |
12.85 | 12.25 | 12.75 | 378,129 |
| 22 Feb 17 |
12.75000 +0.00 |
12.85 | 12.55 | 12.75 | 145,044 |
| 21 Feb 17 |
12.75000 +0.00 |
12.85 | 12.51 | 12.75 | 101,151 |
| 20 Feb 17 |
12.75000 -0.13 |
12.90 | 12.50 | 12.88 | 153,430 |
| 17 Feb 17 |
12.87500 -0.25 |
13.30 | 12.75 | 13.13 | 120,762 |
| 16 Feb 17 |
13.12500 -0.13 |
13.40 | 12.85 | 13.13 | 214,196 |
| 15 Feb 17 |
13.25000 +0.63 |
13.50 | 12.98 | 12.98 | 2,910,616 |
| 14 Feb 17 |
12.62500 +0.27 |
12.99 | 12.26 | 12.38 | 383,506 |
| 13 Feb 17 |
12.35000 -0.02 |
12.35 | 12.25 | 12.35 | 386,792 |
| 10 Feb 17 |
12.37500 +0.00 |
12.49 | 12.26 | 12.38 | 237,547 |
| 09 Feb 17 |
12.37500 +0.13 |
12.49 | 12.25 | 12.38 | 206,997 |
| 08 Feb 17 |
12.25000 -0.13 |
12.25 | 12.25 | 12.25 | 35,000 |
| 07 Feb 17 |
12.37500 -0.13 |
12.64 | 12.25 | 12.50 | 411,605 |
| 06 Feb 17 |
12.50000 +0.26 |
12.74 | 12.15 | 12.38 | 809,224 |
| 03 Feb 17 |
12.24000 +0.11 |
12.24 | 12.00 | 12.13 | 1,302,022 |
| 02 Feb 17 |
12.12500 +0.00 |
12.24 | 11.76 | 12.13 | 964,475 |
| 01 Feb 17 |
12.12500 +0.38 |
12.20 | 11.76 | 11.76 | 373,641 |
| 31 Jan 17 |
11.75000 -0.25 |
12.20 | 11.51 | 12.00 | 983,400 |
| 30 Jan 17 |
12.00000 -1.63 |
14.45 | 11.75 | 14.25 | 2,054,882 |
| 27 Jan 17 |
13.62500 +0.00 |
13.75 | 13.51 | 13.63 | 514,729 |
| 26 Jan 17 |
13.62500 +0.00 |
13.72 | 13.51 | 13.63 | 160,411 |
| 25 Jan 17 |
13.62500 +0.00 |
13.75 | 13.51 | 13.63 | 873,260 |
| 24 Jan 17 |
13.62500 +0.00 |
13.74 | 13.62 | 13.63 | 208,686 |
| 23 Jan 17 |
13.62500 +0.00 |
13.74 | 13.61 | 13.63 | 293,986 |
| 20 Jan 17 |
13.62500 +0.00 |
13.74 | 13.60 | 13.63 | 187,347 |
| 19 Jan 17 |
13.62500 +0.00 |
13.74 | 13.57 | 13.63 | 517,895 |
| 18 Jan 17 |
13.62500 +0.00 |
13.74 | 13.56 | 13.63 | 248,421 |
| 17 Jan 17 |
13.62500 +0.00 |
13.74 | 13.56 | 13.63 | 524,827 |
| 16 Jan 17 |
13.62500 +0.13 |
13.65 | 13.35 | 13.50 | 429,622 |
| 13 Jan 17 |
13.50000 -0.25 |
13.75 | 13.25 | 13.75 | 1,090,240 |
| 12 Jan 17 |
13.75000 +0.00 |
14.00 | 13.60 | 13.88 | 533,058 |
| 11 Jan 17 |
13.75000 +0.00 |
14.00 | 13.58 | 13.75 | 654,764 |
| 10 Jan 17 |
13.75000 +0.13 |
13.98 | 13.50 | 13.75 | 1,015,507 |
| 09 Jan 17 |
13.62500 +1.63 |
14.50 | 12.25 | 12.63 | 4,033,246 |
| 06 Jan 17 |
12.00000 +0.25 |
12.00 | 11.56 | 11.75 | 732,853 |
| 05 Jan 17 |
11.75000 +0.50 |
12.00 | 11.31 | 11.31 | 824,631 |
| 04 Jan 17 |
11.25000 -0.50 |
11.50 | 10.80 | 11.50 | 726,103 |
| 03 Jan 17 |
11.75000 -0.38 |
12.16 | 11.50 | 12.13 | 224,794 |
| 30 Dec 16 |
12.12500 +0.38 |
12.16 | 11.79 | 11.79 | 598,267 |
| 29 Dec 16 |
11.75000 -0.25 |
11.80 | 11.50 | 11.80 | 92,491 |
| 28 Dec 16 |
12.00000 +0.00 |
12.00 | 11.55 | 12.00 | 283,513 |
| 23 Dec 16 |
12.00000 +0.00 |
12.00 | 11.55 | 12.00 | 167,964 |
| 22 Dec 16 |
12.00000 +0.00 |
12.33 | 11.50 | 12.00 | 114,767 |
| 21 Dec 16 |
12.00000 +0.00 |
12.40 | 11.90 | 12.00 | 390,300 |
| 20 Dec 16 |
12.00000 +0.00 |
12.45 | 11.50 | 12.00 | 634,613 |
| 19 Dec 16 |
12.00000 +0.63 |
12.45 | 11.28 | 11.38 | 1,114,210 |
| 16 Dec 16 |
11.37500 +1.38 |
11.50 | 9.50 | 10.00 | 2,241,489 |
| 15 Dec 16 |
10.00000 +0.13 |
10.10 | 9.81 | 9.88 | 297,732 |
| 14 Dec 16 |
9.87500 -0.25 |
10.13 | 9.80 | 10.13 | 69,899 |
| 13 Dec 16 |
10.12500 -0.50 |
10.75 | 10.00 | 10.63 | 336,712 |
| 12 Dec 16 |
10.62500 +1.13 |
10.75 | 9.85 | 9.85 | 3,160,533 |
| 09 Dec 16 |
9.50000 +0.00 |
9.55 | 9.32 | 9.50 | 26,996 |
| 08 Dec 16 |
9.50000 -0.25 |
9.56 | 9.50 | 9.56 | 138,551 |
| 07 Dec 16 |
9.75000 +0.00 |
9.89 | 9.56 | 9.75 | 135,711 |
| 06 Dec 16 |
9.75000 +0.00 |
9.89 | 9.56 | 9.75 | 365,836 |
| 05 Dec 16 |
9.75000 +0.38 |
9.90 | 9.31 | 9.63 | 1,237,377 |
| 02 Dec 16 |
9.37500 +0.06 |
9.60 | 9.15 | 9.38 | 18,950 |
| 01 Dec 16 |
9.31000 -0.31 |
9.31 | 9.31 | 9.31 | 39,509 |
| 30 Nov 16 |
9.62500 +0.27 |
9.65 | 9.30 | 9.38 | 120,222 |
| 29 Nov 16 |
9.35000 +0.10 |
9.35 | 9.35 | 9.35 | 43,166 |
| 28 Nov 16 |
9.25000 +0.13 |
9.35 | 9.13 | 9.25 | 7,041 |
| 25 Nov 16 |
9.12500 -0.23 |
9.13 | 9.13 | 9.13 | 19,822 |
| 24 Nov 16 |
9.35000 +0.10 |
9.35 | 9.35 | 9.35 | 26,674 |
| 23 Nov 16 |
9.25000 +0.00 |
9.35 | 9.13 | 9.25 | 46,901 |
| 22 Nov 16 |
9.25000 +0.13 |
9.35 | 9.24 | 9.24 | 19,091 |
| 21 Nov 16 |
9.12500 -0.14 |
9.30 | 9.13 | 9.30 | 228,497 |
| 18 Nov 16 |
9.26000 -0.23 |
9.26 | 9.26 | 9.26 | 50,000 |
| 17 Nov 16 |
9.49000 +0.11 |
9.49 | 9.26 | 9.38 | 154,957 |
| 16 Nov 16 |
9.37500 -0.23 |
9.59 | 9.25 | 9.59 | 313,095 |
| 15 Nov 16 |
9.60000 -0.02 |
9.60 | 9.35 | 9.60 | 8,813 |
| 14 Nov 16 |
9.62500 +0.38 |
9.70 | 9.18 | 9.25 | 30,309 |
| 11 Nov 16 |
9.25000 -0.38 |
9.42 | 9.15 | 9.42 | 184,336 |
| 10 Nov 16 |
9.62500 -0.13 |
9.70 | 9.15 | 9.70 | 333,391 |
| 09 Nov 16 |
9.75000 -0.13 |
9.75 | 9.55 | 9.55 | 387,813 |
| 08 Nov 16 |
9.87500 +0.00 |
9.92 | 9.77 | 9.88 | 26,500 |
| 07 Nov 16 |
9.87500 +0.00 |
9.93 | 9.77 | 9.88 | 59,374 |
| 04 Nov 16 |
9.87500 +0.13 |
9.90 | 9.77 | 9.77 | 117,567 |
| 03 Nov 16 |
9.75000 +0.00 |
10.00 | 9.51 | 9.75 | 165,195 |
| 02 Nov 16 |
9.75000 -0.88 |
10.50 | 9.01 | 10.50 | 741,429 |
| 01 Nov 16 |
10.62500 +0.05 |
10.63 | 10.50 | 10.63 | 184,772 |
| 31 Oct 16 |
10.57500 +0.05 |
10.57 | 10.50 | 10.57 | 120,229 |
| 28 Oct 16 |
10.52500 +0.02 |
10.52 | 10.41 | 10.50 | 70,931 |
| 27 Oct 16 |
10.50000 -0.38 |
10.76 | 10.40 | 10.76 | 382,042 |
| 26 Oct 16 |
10.87500 +0.00 |
10.95 | 10.25 | 10.88 | 136,536 |
| 25 Oct 16 |
10.87500 -0.38 |
10.95 | 10.80 | 10.95 | 110,520 |
| 24 Oct 16 |
11.25000 -0.13 |
11.25 | 11.00 | 11.25 | 832,668 |
| 21 Oct 16 |
11.38000 +0.04 |
11.38 | 11.25 | 11.38 | 71,574 |
| 20 Oct 16 |
11.34000 -0.16 |
11.34 | 11.25 | 11.34 | 83,095 |
| 19 Oct 16 |
11.50000 +0.25 |
11.50 | 11.25 | 11.38 | 50,206 |
| 18 Oct 16 |
11.25000 -0.10 |
11.25 | 11.25 | 11.25 | 382,608 |
| 17 Oct 16 |
11.35000 -0.14 |
11.35 | 11.25 | 11.35 | 43,657 |
| 14 Oct 16 |
11.49000 -0.01 |
11.49 | 11.49 | 11.49 | 1,278 |
| 13 Oct 16 |
11.50000 +0.15 |
11.75 | 11.25 | 11.38 | 47,423 |
| 12 Oct 16 |
11.35000 +0.10 |
11.35 | 11.25 | 11.35 | 136,867 |
| 11 Oct 16 |
11.25000 -0.10 |
11.25 | 11.25 | 11.25 | 121,900 |
| 10 Oct 16 |
11.35000 -0.02 |
11.35 | 11.25 | 11.35 | 205,300 |
| 07 Oct 16 |
11.37500 -0.22 |
11.50 | 11.25 | 11.50 | 179,278 |
| 06 Oct 16 |
11.59000 -0.03 |
11.59 | 11.50 | 11.59 | 388,385 |
| 05 Oct 16 |
11.62500 +0.00 |
11.75 | 11.50 | 11.63 | 271,948 |
| 04 Oct 16 |
11.62500 +0.00 |
11.65 | 11.50 | 11.63 | 1,423,092 |
| 03 Oct 16 |
11.62500 +0.00 |
11.75 | 11.50 | 11.63 | 1,237,476 |
| 30 Sep 16 |
11.62500 +0.00 |
11.69 | 11.25 | 11.63 | 1,924,228 |
| 29 Sep 16 |
11.62500 +0.75 |
12.20 | 11.00 | 11.25 | 1,573,172 |
| 28 Sep 16 |
10.87500 +0.36 |
10.90 | 10.50 | 10.63 | 597,185 |
| 27 Sep 16 |
10.51000 -0.11 |
10.51 | 10.50 | 10.51 | 50,805 |
| 26 Sep 16 |
10.62500 -0.25 |
10.85 | 10.50 | 10.85 | 477,252 |
| 23 Sep 16 |
10.87500 +0.00 |
10.99 | 10.76 | 10.88 | 111,907 |
| 22 Sep 16 |
10.87500 -0.25 |
10.99 | 10.75 | 10.99 | 356,844 |
| 21 Sep 16 |
11.12500 -0.11 |
11.19 | 11.01 | 11.19 | 52,677 |
| 20 Sep 16 |
11.24000 +0.49 |
11.24 | 10.60 | 10.75 | 302,649 |
| 19 Sep 16 |
10.75000 -0.45 |
11.01 | 10.55 | 11.01 | 970,822 |
| 16 Sep 16 |
11.20000 -0.04 |
11.20 | 11.06 | 11.20 | 214,281 |
| 15 Sep 16 |
11.24000 +0.11 |
11.24 | 11.01 | 11.13 | 759,901 |
| 14 Sep 16 |
11.12500 -0.13 |
11.24 | 11.01 | 11.24 | 215,480 |
| 13 Sep 16 |
11.25000 +0.00 |
11.28 | 11.06 | 11.25 | 394,949 |
| 12 Sep 16 |
11.25000 -0.13 |
11.35 | 11.05 | 11.35 | 1,480,602 |
| 09 Sep 16 |
11.37500 -0.25 |
11.51 | 11.25 | 11.51 | 495,043 |
| 08 Sep 16 |
11.62500 +0.00 |
11.65 | 11.50 | 11.63 | 246,935 |
| 07 Sep 16 |
11.62500 -0.63 |
12.00 | 11.51 | 12.00 | 849,667 |
| 06 Sep 16 |
12.25000 +0.75 |
12.35 | 11.39 | 11.50 | 1,070,041 |
| 05 Sep 16 |
11.50000 +0.13 |
11.50 | 11.25 | 11.50 | 768,555 |
| 02 Sep 16 |
11.37500 +0.11 |
11.40 | 11.26 | 11.38 | 43,322 |
| 01 Sep 16 |
11.26000 -0.19 |
11.26 | 11.25 | 11.26 | 371,350 |
| 31 Aug 16 |
11.45000 -0.05 |
11.45 | 11.26 | 11.45 | 97,602 |
| 30 Aug 16 |
11.50000 +0.13 |
11.55 | 11.26 | 11.38 | 277,358 |
| 26 Aug 16 |
11.37500 +0.13 |
11.40 | 11.13 | 11.25 | 417,032 |
| 25 Aug 16 |
11.25000 -0.38 |
11.35 | 11.13 | 11.35 | 329,972 |
| 24 Aug 16 |
11.62500 -0.13 |
11.63 | 11.30 | 11.63 | 669,718 |
| 23 Aug 16 |
11.75000 +0.05 |
11.75 | 11.40 | 11.75 | 305,487 |
| 22 Aug 16 |
11.70000 -0.20 |
11.70 | 11.50 | 11.70 | 134,000 |
| 19 Aug 16 |
11.90000 +0.21 |
11.90 | 11.55 | 11.90 | 505,893 |
| 18 Aug 16 |
11.69000 +0.14 |
11.69 | 11.55 | 11.69 | 163,474 |
| 17 Aug 16 |
11.55000 -0.25 |
11.55 | 11.55 | 11.55 | 2,138 |
| 16 Aug 16 |
11.80000 -0.15 |
11.80 | 11.55 | 11.80 | 50,327 |
| 15 Aug 16 |
11.95000 -0.05 |
11.95 | 11.65 | 11.95 | 6,597 |
| 12 Aug 16 |
12.00000 +0.75 |
12.00 | 11.32 | 11.32 | 294,365 |
| 11 Aug 16 |
11.25000 -0.88 |
11.75 | 11.05 | 11.75 | 1,139,799 |
| 10 Aug 16 |
12.12500 -0.50 |
12.45 | 12.00 | 12.45 | 725,107 |
| 09 Aug 16 |
12.62500 +0.88 |
12.70 | 11.50 | 11.75 | 1,821,624 |
| 08 Aug 16 |
11.75000 -0.88 |
12.75 | 11.50 | 12.63 | 1,197,113 |
| 05 Aug 16 |
12.62500 +0.13 |
13.10 | 12.25 | 12.88 | 1,368,267 |
| 04 Aug 16 |
12.50000 -1.00 |
13.79 | 12.00 | 13.50 | 1,633,085 |
| 03 Aug 16 |
13.50000 -0.50 |
14.50 | 13.50 | 13.75 | 1,087,582 |
| 02 Aug 16 |
14.00000 +0.38 |
14.99 | 12.00 | 12.75 | 3,068,501 |
| 01 Aug 16 |
13.62500 +1.00 |
15.00 | 12.55 | 12.63 | 2,566,475 |
| 29 Jul 16 |
12.62500 +0.50 |
12.85 | 11.90 | 12.13 | 837,426 |
| 28 Jul 16 |
12.12500 +1.77 |
12.49 | 10.01 | 10.01 | 1,892,295 |
| 27 Jul 16 |
10.35000 +0.23 |
10.50 | 10.35 | 10.35 | 376,139 |
| 26 Jul 16 |
10.12500 +0.63 |
10.35 | 9.41 | 9.50 | 453,073 |
| 25 Jul 16 |
9.50000 +0.15 |
9.99 | 9.35 | 9.50 | 409,360 |
| 22 Jul 16 |
9.35000 -0.15 |
9.35 | 9.35 | 9.35 | 39,000 |
| 21 Jul 16 |
9.50000 -0.25 |
9.99 | 9.50 | 9.75 | 212,304 |
| 20 Jul 16 |
9.75000 -0.04 |
9.99 | 9.65 | 9.65 | 536,880 |
| 19 Jul 16 |
9.79000 +0.04 |
9.90 | 9.79 | 9.79 | 351,010 |
| 18 Jul 16 |
9.75000 -0.25 |
9.90 | 9.55 | 9.90 | 34,969 |
| 15 Jul 16 |
10.00000 +0.00 |
10.00 | 9.99 | 10.00 | 302,000 |
| 14 Jul 16 |
10.00000 +0.00 |
10.00 | 9.55 | 10.00 | 364,628 |
| 13 Jul 16 |
10.00000 +0.50 |
10.10 | 9.20 | 9.50 | 705,846 |
| 12 Jul 16 |
9.50000 -0.13 |
9.90 | 9.15 | 9.63 | 576,528 |
| 11 Jul 16 |
9.62500 +0.25 |
9.69 | 9.01 | 9.38 | 392,751 |
| 08 Jul 16 |
9.37500 +0.00 |
9.45 | 9.15 | 9.38 | 222,052 |
| 07 Jul 16 |
9.37500 +0.00 |
9.74 | 9.15 | 9.38 | 61,331 |
| 06 Jul 16 |
9.37500 +0.27 |
9.49 | 9.15 | 9.15 | 37,118 |
| 05 Jul 16 |
9.10000 -0.27 |
9.69 | 9.10 | 9.38 | 16,500 |
| 04 Jul 16 |
9.37500 -0.75 |
10.05 | 9.00 | 10.05 | 551,811 |
| 01 Jul 16 |
10.12500 +0.25 |
10.25 | 10.00 | 10.00 | 308,360 |
| 30 Jun 16 |
9.87500 +0.38 |
10.00 | 9.50 | 9.50 | 609,300 |
| 29 Jun 16 |
9.50000 +0.00 |
9.50 | 9.10 | 9.50 | 64,516 |
| 28 Jun 16 |
9.50000 +0.75 |
9.50 | 8.55 | 8.63 | 302,861 |
| 27 Jun 16 |
8.75000 -1.00 |
9.90 | 8.75 | 9.50 | 733,883 |
| 24 Jun 16 |
9.75000 +0.25 |
9.95 | 8.10 | 8.50 | 1,995,730 |
| 23 Jun 16 |
9.50000 -0.25 |
9.80 | 9.20 | 9.75 | 388,947 |
| 22 Jun 16 |
9.75000 -0.50 |
10.00 | 9.15 | 10.00 | 1,084,657 |
| 21 Jun 16 |
10.25000 -0.50 |
10.85 | 10.10 | 10.75 | 206,433 |
| 20 Jun 16 |
10.75000 +0.63 |
11.20 | 10.05 | 10.50 | 2,112,824 |
| 17 Jun 16 |
10.12500 -0.13 |
10.90 | 9.80 | 10.25 | 343,006 |
| 15 Jun 16 |
10.25000 +0.38 |
10.70 | 9.81 | 9.88 | 368,548 |
| 14 Jun 16 |
9.87500 -0.88 |
10.51 | 9.81 | 10.51 | 1,165,384 |
| 13 Jun 16 |
10.75000 -0.63 |
11.40 | 10.60 | 11.25 | 519,503 |
| 10 Jun 16 |
11.37500 -0.19 |
11.55 | 11.05 | 11.50 | 349,709 |
| 09 Jun 16 |
11.57000 +0.07 |
11.70 | 11.57 | 11.57 | 50,212 |
| 08 Jun 16 |
11.50000 -0.13 |
11.70 | 11.15 | 11.63 | 717,453 |
| 07 Jun 16 |
11.62500 +0.50 |
11.70 | 10.90 | 11.13 | 858,777 |
| 06 Jun 16 |
11.12500 +0.63 |
11.20 | 10.70 | 11.00 | 1,286,747 |
| 03 Jun 16 |
10.50000 -0.09 |
10.69 | 10.50 | 10.69 | 254,119 |
| 02 Jun 16 |
10.59000 +0.09 |
10.59 | 10.33 | 10.59 | 59,294 |
| 01 Jun 16 |
10.50000 +0.00 |
10.50 | 10.39 | 10.50 | 306,588 |
| 31 May 16 |
10.50000 -0.10 |
10.59 | 10.10 | 10.59 | 303,356 |
| 27 May 16 |
10.60000 -0.10 |
10.60 | 10.45 | 10.60 | 91,031 |
| 26 May 16 |
10.70000 +0.45 |
10.70 | 10.01 | 10.25 | 530,326 |
| 25 May 16 |
10.25000 -0.45 |
10.80 | 10.01 | 10.75 | 171,018 |
| 24 May 16 |
10.70000 +0.45 |
10.70 | 10.01 | 10.25 | 469,742 |
| 23 May 16 |
10.25000 -0.25 |
10.45 | 10.01 | 10.45 | 149,469 |
| 20 May 16 |
10.50000 +0.10 |
10.65 | 10.26 | 10.50 | 166,298 |
| 19 May 16 |
10.40000 -0.10 |
10.40 | 10.26 | 10.40 | 88,016 |
| 18 May 16 |
10.50000 -0.25 |
10.65 | 10.26 | 10.65 | 224,127 |
| 17 May 16 |
10.75000 +0.15 |
10.75 | 10.15 | 10.63 | 913,005 |
| 16 May 16 |
10.60000 -0.30 |
10.60 | 10.26 | 10.60 | 474,107 |
| 13 May 16 |
10.90000 -0.10 |
10.90 | 10.56 | 10.90 | 781,961 |
| 12 May 16 |
11.00000 +0.75 |
11.00 | 10.05 | 10.50 | 1,714,275 |
| 11 May 16 |
10.25000 +0.00 |
10.49 | 10.04 | 10.25 | 445,516 |
| 10 May 16 |
10.25000 +0.00 |
10.50 | 9.75 | 10.25 | 931,031 |
| 09 May 16 |
10.25000 +0.25 |
10.90 | 10.00 | 10.00 | 2,126,825 |
| 06 May 16 |
10.00000 +0.00 |
10.75 | 9.66 | 10.13 | 1,112,620 |
| 05 May 16 |
10.00000 +1.85 |
10.99 | 8.70 | 8.70 | 9,291,104 |
| 04 May 16 |
8.15000 -0.23 |
8.15 | 8.15 | 8.15 | 118,651 |
| 03 May 16 |
8.37500 +0.00 |
8.50 | 8.15 | 8.38 | 112,075 |
| 29 Apr 16 |
8.37500 +0.00 |
8.40 | 8.15 | 8.38 | 73,992 |
| 28 Apr 16 |
8.37500 +0.23 |
8.59 | 8.15 | 8.50 | 229,583 |
| 27 Apr 16 |
8.15000 -0.35 |
8.15 | 8.15 | 8.15 | 27,454 |
| 26 Apr 16 |
8.50000 +0.00 |
9.00 | 8.15 | 8.50 | 264,229 |
| 25 Apr 16 |
8.50000 +0.05 |
8.64 | 8.33 | 8.50 | 4,123 |
| 22 Apr 16 |
8.45010 -0.05 |
8.45 | 8.33 | 8.45 | 73,545 |
| 21 Apr 16 |
8.50000 +0.00 |
8.65 | 8.45 | 8.50 | 144,008 |
| 20 Apr 16 |
8.50000 -0.13 |
8.75 | 8.20 | 8.63 | 203,853 |
| 19 Apr 16 |
8.62500 -0.06 |
8.69 | 8.35 | 8.63 | 471,608 |
| 18 Apr 16 |
8.69000 +0.06 |
8.70 | 8.69 | 8.69 | 25,994 |
| 15 Apr 16 |
8.62500 +0.13 |
8.97 | 8.00 | 8.50 | 251,548 |
| 14 Apr 16 |
8.50000 +0.00 |
8.99 | 8.25 | 8.50 | 182,853 |
| 13 Apr 16 |
8.50000 +0.13 |
9.00 | 8.00 | 8.38 | 543,746 |
| 12 Apr 16 |
8.37500 +0.38 |
8.70 | 8.00 | 8.00 | 854,207 |
| 11 Apr 16 |
8.00000 -0.50 |
8.57 | 7.50 | 8.50 | 191,046 |
| 08 Apr 16 |
8.50000 -0.25 |
8.70 | 8.30 | 8.70 | 310,192 |
| 07 Apr 16 |
8.75000 -0.13 |
9.19 | 8.69 | 8.88 | 317,955 |
| 06 Apr 16 |
8.87500 +0.13 |
9.20 | 8.50 | 8.75 | 448,498 |
| 05 Apr 16 |
8.75000 -0.50 |
9.35 | 8.70 | 9.25 | 339,250 |
| 04 Apr 16 |
9.25000 +0.00 |
9.75 | 8.81 | 9.25 | 1,304,665 |
| 01 Apr 16 |
9.25000 +1.63 |
9.25 | 7.40 | 7.63 | 2,147,209 |
| 31 Mar 16 |
7.62500 +1.00 |
7.63 | 6.52 | 6.63 | 724,426 |
| 30 Mar 16 |
6.62500 +0.00 |
6.95 | 6.25 | 6.63 | 623,305 |
| 29 Mar 16 |
6.62500 +0.88 |
6.95 | 5.65 | 5.75 | 2,871,085 |
| 24 Mar 16 |
5.75000 +0.00 |
5.99 | 5.65 | 5.75 | 564,902 |
| 23 Mar 16 |
5.75000 +0.00 |
5.99 | 5.65 | 5.75 | 293,498 |
| 22 Mar 16 |
5.75000 +0.00 |
5.99 | 5.65 | 5.75 | 1,270,664 |
| 21 Mar 16 |
5.75000 +0.88 |
6.10 | 5.40 | 5.40 | 4,021,268 |
| 18 Mar 16 |
4.87500 -0.13 |
5.05 | 4.85 | 5.05 | 549,025 |
| 17 Mar 16 |
5.00000 -0.15 |
5.15 | 5.00 | 5.13 | 692,692 |
| 16 Mar 16 |
5.15000 +0.00 |
5.24 | 5.15 | 5.15 | 2,543 |
| 15 Mar 16 |
5.15000 +0.00 |
5.24 | 5.15 | 5.15 | 27,782 |
| 14 Mar 16 |
5.15000 -0.09 |
5.25 | 5.15 | 5.15 | 71,794 |
| 11 Mar 16 |
5.24000 +0.09 |
5.25 | 5.24 | 5.24 | 13,671 |
| 10 Mar 16 |
5.15000 +0.00 |
5.25 | 5.15 | 5.15 | 55,869 |
| 09 Mar 16 |
5.15000 -0.19 |
5.33 | 5.15 | 5.33 | 250,422 |
| 08 Mar 16 |
5.34000 +0.09 |
5.34 | 5.33 | 5.33 | 229,431 |
| 07 Mar 16 |
5.25000 +0.13 |
5.59 | 5.15 | 5.38 | 1,024,955 |
| 03 Mar 16 |
5.12500 -0.13 |
5.24 | 5.10 | 5.13 | 20,725 |
| 02 Mar 16 |
5.25000 -0.13 |
5.35 | 5.25 | 5.35 | 670,000 |
| 01 Mar 16 |
5.37500 -0.05 |
5.45 | 5.25 | 5.38 | 959,555 |
| 29 Feb 16 |
5.42000 +0.00 |
5.42 | 5.42 | 5.42 | 111,850 |
| 25 Feb 16 |
5.42000 +0.00 |
5.48 | 5.42 | 5.42 | 18,337 |
| 24 Feb 16 |
5.42000 -0.07 |
5.49 | 5.42 | 5.42 | 165,300 |
| 23 Feb 16 |
5.49000 -0.11 |
5.50 | 5.49 | 5.50 | 88,879 |
| 22 Feb 16 |
5.60000 +0.05 |
5.60 | 5.50 | 5.60 | 2,388 |
| 19 Feb 16 |
5.55000 +0.15 |
5.55 | 5.40 | 5.40 | 1,890,422 |
| 18 Feb 16 |
5.40000 -0.10 |
5.50 | 5.40 | 5.50 | 776,416 |
| 17 Feb 16 |
5.50000 +0.00 |
5.65 | 5.40 | 5.50 | 455,387 |
| 16 Feb 16 |
5.50000 -0.38 |
5.60 | 5.40 | 5.50 | 300,868 |
| 15 Feb 16 |
5.87500 +0.39 |
5.88 | 5.53 | 5.88 | 718,796 |
| 12 Feb 16 |
5.49000 +0.11 |
5.49 | 5.49 | 5.49 | 50,000 |
| 11 Feb 16 |
5.37500 -0.13 |
5.45 | 5.30 | 5.38 | 226,060 |
| 10 Feb 16 |
5.50000 +0.00 |
5.50 | 5.28 | 5.50 | 700,000 |
| 09 Feb 16 |
5.50000 +0.00 |
5.50 | 5.40 | 5.50 | 8,000 |
| 08 Feb 16 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 41,722 |
| 05 Feb 16 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 75,045 |
| 04 Feb 16 |
5.50000 -0.01 |
5.51 | 5.50 | 5.51 | 152,774 |
| 03 Feb 16 |
5.51000 -0.09 |
5.51 | 5.51 | 5.51 | 12,274 |
| 02 Feb 16 |
5.60000 +0.00 |
5.60 | 5.50 | 5.60 | 674,332 |
| 01 Feb 16 |
5.60000 +0.22 |
5.60 | 5.53 | 5.53 | 623,234 |
| 29 Jan 16 |
5.37500 +0.00 |
5.50 | 5.33 | 5.38 | 267,873 |
| 28 Jan 16 |
5.37500 -0.38 |
5.70 | 5.30 | 5.70 | 320,557 |
| 27 Jan 16 |
5.75000 +0.49 |
5.85 | 5.35 | 5.35 | 1,039,950 |
| 26 Jan 16 |
5.26000 -0.24 |
5.50 | 5.26 | 5.50 | 635,752 |
| 25 Jan 16 |
5.50000 +0.47 |
5.65 | 5.01 | 5.13 | 3,102,022 |
| 22 Jan 16 |
5.02500 -0.01 |
5.04 | 5.03 | 5.03 | 116,000 |
| 21 Jan 16 |
5.04000 -0.01 |
5.04 | 5.04 | 5.04 | 953 |
| 20 Jan 16 |
5.04900 +0.05 |
5.05 | 5.05 | 5.05 | 10,000 |
| 19 Jan 16 |
5.00000 +0.13 |
5.05 | 4.85 | 4.88 | 1,272,714 |
| 18 Jan 16 |
4.87500 -0.20 |
5.00 | 4.85 | 5.00 | 336,559 |
| 15 Jan 16 |
5.07500 -0.03 |
5.07 | 5.00 | 5.07 | 47,824 |
| 14 Jan 16 |
5.10000 +0.03 |
5.10 | 5.00 | 5.10 | 838,294 |
| 13 Jan 16 |
5.07500 -0.15 |
5.07 | 5.07 | 5.07 | 12,032 |
| 12 Jan 16 |
5.22500 +0.03 |
5.22 | 5.00 | 5.22 | 933,232 |
| 11 Jan 16 |
5.20000 -0.05 |
5.20 | 5.07 | 5.20 | 501,937 |
| 08 Jan 16 |
5.25000 +0.18 |
5.25 | 5.07 | 5.25 | 291,842 |
| 07 Jan 16 |
5.07500 +0.00 |
5.07 | 5.07 | 5.07 | 185,477 |
| 06 Jan 16 |
5.07000 -0.18 |
5.07 | 5.07 | 5.07 | 322 |
| 05 Jan 16 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 354,361 |
| 04 Jan 16 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 11,562 |
| 31 Dec 15 |
5.25000 +0.05 |
5.25 | 5.03 | 5.25 | 101,937 |
| 30 Dec 15 |
5.20000 -0.05 |
5.20 | 5.01 | 5.20 | 252,000 |
| 29 Dec 15 |
5.25000 +0.00 |
5.50 | 5.01 | 5.25 | 11,864 |
| 23 Dec 15 |
5.25000 +0.10 |
5.25 | 5.01 | 5.25 | 45,837 |
| 22 Dec 15 |
5.15000 +0.15 |
5.15 | 5.00 | 5.00 | 26,547 |
| 21 Dec 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 3,961 |
| 18 Dec 15 |
5.00000 +0.00 |
5.00 | 4.85 | 5.00 | 18,991 |
| 17 Dec 15 |
5.00000 +0.13 |
5.00 | 4.80 | 4.88 | 416,952 |
| 16 Dec 15 |
4.87500 -0.30 |
5.00 | 4.79 | 5.00 | 132,551 |
| 15 Dec 15 |
5.17500 +0.14 |
5.18 | 5.18 | 5.18 | 4,754 |
| 14 Dec 15 |
5.03000 -0.22 |
5.03 | 5.03 | 5.03 | 8,836 |
| 11 Dec 15 |
5.25000 +0.19 |
5.25 | 4.90 | 5.13 | 585,000 |
| 10 Dec 15 |
5.06000 -0.18 |
5.06 | 5.02 | 5.06 | 191,758 |
| 09 Dec 15 |
5.24000 +0.00 |
5.24 | 5.05 | 5.24 | 144,122 |
| 08 Dec 15 |
5.24000 +0.00 |
5.24 | 5.24 | 5.24 | 51,497 |
| 07 Dec 15 |
5.24000 -0.01 |
5.24 | 5.03 | 5.24 | 50,312 |
| 04 Dec 15 |
5.25000 +0.00 |
5.25 | 5.03 | 5.25 | 100,357 |
| 03 Dec 15 |
5.25000 +0.00 |
5.25 | 5.01 | 5.25 | 261,165 |
| 02 Dec 15 |
5.25000 +0.13 |
5.25 | 5.01 | 5.13 | 79,853 |
| 01 Dec 15 |
5.12500 -0.43 |
5.50 | 5.01 | 5.13 | 61,196 |
| 30 Nov 15 |
5.55500 -0.20 |
5.55 | 5.50 | 5.55 | 300,000 |
| 27 Nov 15 |
5.75000 +0.01 |
5.77 | 5.51 | 5.75 | 5,657 |
| 26 Nov 15 |
5.74000 +0.11 |
5.74 | 5.51 | 5.63 | 109,884 |
| 25 Nov 15 |
5.62500 -0.38 |
5.75 | 5.50 | 5.75 | 36,820 |
| 24 Nov 15 |
6.00000 -0.19 |
6.00 | 6.00 | 6.00 | 4,214 |
| 20 Nov 15 |
6.19000 +0.00 |
6.19 | 6.06 | 6.19 | 111,811 |
| 19 Nov 15 |
6.19000 +0.00 |
6.19 | 6.06 | 6.19 | 15,095 |
| 17 Nov 15 |
6.19000 -0.01 |
6.19 | 6.05 | 6.19 | 26,567 |
| 16 Nov 15 |
6.19500 +0.20 |
6.20 | 6.00 | 6.00 | 284,492 |
| 13 Nov 15 |
6.00000 -0.50 |
6.30 | 5.76 | 6.30 | 55,687 |
| 12 Nov 15 |
6.50000 -0.25 |
6.50 | 6.50 | 6.50 | 345,726 |
| 11 Nov 15 |
6.75000 -0.25 |
6.86 | 6.65 | 6.86 | 2,450,476 |
| 10 Nov 15 |
7.00000 +0.00 |
7.15 | 6.85 | 7.00 | 14,159 |
| 09 Nov 15 |
7.00000 +0.15 |
7.20 | 6.80 | 6.80 | 355,454 |
| 06 Nov 15 |
6.84990 +0.30 |
6.85 | 6.85 | 6.85 | 15,183 |
| 05 Nov 15 |
6.55000 -0.25 |
6.55 | 6.55 | 6.55 | 4,129 |
| 04 Nov 15 |
6.80000 -0.28 |
7.01 | 6.80 | 7.01 | 916,992 |
| 03 Nov 15 |
7.08500 -0.04 |
7.09 | 7.00 | 7.09 | 610,848 |
| 02 Nov 15 |
7.12500 +0.00 |
7.13 | 7.05 | 7.13 | 16,969 |
| 30 Oct 15 |
7.12500 -0.07 |
7.14 | 7.05 | 7.14 | 326,168 |
| 29 Oct 15 |
7.20000 +0.00 |
7.20 | 7.10 | 7.20 | 6,421 |
| 28 Oct 15 |
7.20000 -0.05 |
7.20 | 7.10 | 7.20 | 149,215 |
| 27 Oct 15 |
7.25000 -0.12 |
7.25 | 7.10 | 7.25 | 303,653 |
| 26 Oct 15 |
7.36510 -0.02 |
7.37 | 7.35 | 7.37 | 156,154 |
| 23 Oct 15 |
7.39000 -0.11 |
7.39 | 7.35 | 7.39 | 21,596 |
| 22 Oct 15 |
7.50000 +0.13 |
7.63 | 7.35 | 7.38 | 493,906 |
| 21 Oct 15 |
7.37500 -0.05 |
7.39 | 7.28 | 7.38 | 149,034 |
| 20 Oct 15 |
7.42500 +0.05 |
7.43 | 7.43 | 7.43 | 87,970 |
| 19 Oct 15 |
7.37500 +0.00 |
7.39 | 7.28 | 7.38 | 262,069 |
| 16 Oct 15 |
7.37500 +0.25 |
7.60 | 7.21 | 7.21 | 860,046 |
| 15 Oct 15 |
7.12500 +0.11 |
7.18 | 7.03 | 7.03 | 423,918 |
| 14 Oct 15 |
7.02000 -0.11 |
7.25 | 7.02 | 7.13 | 492,598 |
| 13 Oct 15 |
7.12500 +0.00 |
7.18 | 7.01 | 7.13 | 296,962 |
| 12 Oct 15 |
7.12500 +0.00 |
7.18 | 7.01 | 7.18 | 330,276 |
| 09 Oct 15 |
7.12500 +0.25 |
7.20 | 6.85 | 6.88 | 359,834 |
| 08 Oct 15 |
6.87500 +0.13 |
7.01 | 6.75 | 6.75 | 432,984 |
| 07 Oct 15 |
6.75000 -0.13 |
7.00 | 6.75 | 6.88 | 71,833 |
| 06 Oct 15 |
6.87500 +0.00 |
7.00 | 6.82 | 6.88 | 1,375,662 |
| 05 Oct 15 |
6.87500 +0.38 |
6.95 | 6.82 | 6.82 | 370,439 |
| 02 Oct 15 |
6.50000 +0.25 |
6.90 | 6.38 | 6.38 | 2,467,028 |
| 01 Oct 15 |
6.25000 -0.25 |
6.50 | 6.25 | 6.50 | 2,127,031 |
| 30 Sep 15 |
6.50000 -0.25 |
6.85 | 6.50 | 6.75 | 1,104,290 |
| 29 Sep 15 |
6.75000 +0.13 |
6.75 | 6.50 | 6.63 | 516,479 |
| 28 Sep 15 |
6.62500 +0.13 |
6.75 | 6.41 | 6.41 | 139,580 |
| 25 Sep 15 |
6.50000 -0.19 |
6.70 | 6.20 | 6.50 | 2,238,441 |
| 24 Sep 15 |
6.69000 +0.51 |
6.70 | 6.69 | 6.69 | 15,880 |
| 23 Sep 15 |
6.18000 -0.32 |
6.18 | 6.15 | 6.18 | 6,101 |
| 22 Sep 15 |
6.50000 -0.15 |
6.71 | 6.15 | 6.50 | 436,032 |
| 21 Sep 15 |
6.65000 +0.10 |
6.65 | 6.65 | 6.65 | 15,183 |
| 17 Sep 15 |
6.55000 -0.20 |
6.75 | 6.55 | 6.75 | 107,752 |
| 16 Sep 15 |
6.75000 -0.20 |
6.75 | 6.55 | 6.75 | 24,726 |
| 15 Sep 15 |
6.95000 +0.10 |
6.95 | 6.95 | 6.95 | 1,709 |
| 14 Sep 15 |
6.85000 +0.10 |
7.05 | 6.85 | 6.85 | 388,594 |
| 11 Sep 15 |
6.75000 -0.25 |
7.00 | 6.55 | 7.00 | 517,577 |
| 09 Sep 15 |
7.00000 +0.10 |
7.00 | 6.90 | 6.90 | 12,146 |
| 08 Sep 15 |
6.90000 -0.21 |
7.06 | 6.90 | 7.06 | 15,790 |
| 07 Sep 15 |
7.11000 -0.01 |
7.11 | 7.11 | 7.11 | 15,318 |
| 04 Sep 15 |
7.12500 -0.13 |
7.33 | 7.05 | 7.25 | 714,448 |
| 03 Sep 15 |
7.25000 +0.38 |
7.50 | 6.85 | 7.00 | 665,721 |
| 02 Sep 15 |
6.87500 +0.63 |
6.90 | 6.50 | 6.50 | 1,615,568 |
| 01 Sep 15 |
6.25000 +0.13 |
6.50 | 6.01 | 6.13 | 119,716 |
| 28 Aug 15 |
6.12500 +0.25 |
6.40 | 5.78 | 5.88 | 354,305 |
| 27 Aug 15 |
5.87500 -1.88 |
6.85 | 5.55 | 6.85 | 1,002,697 |
| 26 Aug 15 |
7.75000 -0.40 |
8.17 | 7.61 | 8.13 | 203,822 |
| 25 Aug 15 |
8.15000 -0.10 |
8.17 | 8.15 | 8.17 | 40,185 |
| 24 Aug 15 |
8.25000 +0.00 |
8.50 | 8.15 | 8.25 | 73,930 |
| 21 Aug 15 |
8.25000 -0.32 |
8.50 | 8.15 | 8.25 | 32,781 |
| 20 Aug 15 |
8.57000 +0.02 |
8.57 | 8.50 | 8.57 | 153,552 |
| 19 Aug 15 |
8.55000 -0.07 |
8.55 | 8.50 | 8.55 | 90,723 |
| 18 Aug 15 |
8.62500 +0.00 |
8.75 | 8.55 | 8.63 | 144,927 |
| 17 Aug 15 |
8.62500 +0.00 |
8.70 | 8.50 | 8.63 | 80,477 |
| 14 Aug 15 |
8.62500 -1.13 |
9.40 | 8.50 | 9.40 | 182,996 |
| 13 Aug 15 |
9.75000 -0.02 |
10.40 | 9.15 | 10.00 | 211,120 |
| 12 Aug 15 |
9.77000 +0.02 |
9.77 | 9.77 | 9.77 | 7,518 |
| 11 Aug 15 |
9.75000 -0.25 |
9.75 | 9.75 | 9.75 | 11,930 |
| 10 Aug 15 |
10.00000 +0.00 |
10.59 | 9.66 | 10.00 | 78,356 |
| 07 Aug 15 |
10.00000 +0.25 |
10.60 | 9.55 | 9.75 | 99,875 |
| 06 Aug 15 |
9.75000 +0.00 |
10.50 | 9.55 | 9.75 | 113,306 |
| 05 Aug 15 |
9.75000 +2.25 |
11.00 | 8.75 | 8.75 | 1,735,797 |
| 04 Aug 15 |
7.50000 +0.00 |
7.58 | 7.37 | 7.50 | 8,566 |
| 03 Aug 15 |
7.50000 +0.00 |
7.65 | 7.37 | 7.50 | 135,032 |
| 30 Jul 15 |
7.50000 -0.17 |
7.70 | 7.36 | 7.63 | 52,352 |
| 29 Jul 15 |
7.67490 +0.50 |
7.70 | 7.67 | 7.67 | 24,823 |
| 28 Jul 15 |
7.17000 +0.00 |
7.17 | 7.17 | 7.17 | 12,984 |
| 24 Jul 15 |
7.17000 -0.55 |
7.17 | 7.17 | 7.17 | 1,387 |
| 23 Jul 15 |
7.72000 -0.03 |
7.72 | 7.17 | 7.72 | 2,720 |
| 22 Jul 15 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 158,174 |
| 21 Jul 15 |
7.75000 +0.00 |
7.90 | 7.00 | 7.75 | 147,896 |
| 20 Jul 15 |
7.75000 +0.01 |
7.90 | 7.15 | 7.75 | 78,336 |
| 17 Jul 15 |
7.73500 +0.04 |
7.74 | 7.14 | 7.74 | 17,285 |
| 16 Jul 15 |
7.70000 +0.00 |
7.70 | 7.11 | 7.70 | 109,315 |
| 15 Jul 15 |
7.70000 +0.00 |
7.70 | 7.11 | 7.70 | 103,870 |
| 14 Jul 15 |
7.70000 +0.00 |
7.70 | 7.10 | 7.70 | 6,832 |
| 13 Jul 15 |
7.70000 +0.20 |
7.70 | 7.10 | 7.50 | 116,920 |
| 10 Jul 15 |
7.50000 -0.50 |
8.00 | 7.00 | 8.00 | 331,689 |
| 09 Jul 15 |
8.00000 -0.23 |
8.00 | 7.55 | 8.00 | 32,288 |
| 08 Jul 15 |
8.23500 +0.43 |
8.23 | 7.01 | 7.75 | 253,106 |
| 07 Jul 15 |
7.80000 -0.45 |
8.25 | 7.80 | 8.25 | 11,804 |
| 06 Jul 15 |
8.25000 +0.25 |
8.25 | 7.05 | 7.63 | 177,979 |
| 03 Jul 15 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 47,417 |
| 02 Jul 15 |
8.00000 +0.13 |
8.40 | 7.55 | 7.75 | 184,949 |
| 01 Jul 15 |
7.87500 -0.38 |
8.24 | 7.54 | 8.24 | 482,716 |
| 30 Jun 15 |
8.25000 -0.38 |
8.75 | 8.15 | 8.63 | 40,085 |
| 29 Jun 15 |
8.62500 -0.13 |
8.99 | 7.75 | 8.75 | 159,964 |
| 26 Jun 15 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 127,135 |
| 25 Jun 15 |
8.75000 -1.00 |
10.00 | 8.63 | 9.75 | 778,881 |
| 24 Jun 15 |
9.75000 -1.49 |
11.40 | 9.50 | 11.13 | 371,306 |
| 23 Jun 15 |
11.24000 -0.26 |
11.50 | 11.24 | 11.50 | 53,881 |
| 22 Jun 15 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 927 |
| 18 Jun 15 |
11.50000 +0.00 |
11.50 | 11.38 | 11.50 | 19,215 |
| 16 Jun 15 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 112,429 |
| 12 Jun 15 |
11.50000 +0.00 |
11.55 | 11.26 | 11.50 | 17,814 |
| 11 Jun 15 |
11.50000 -0.05 |
11.90 | 11.25 | 11.50 | 15,199 |
| 10 Jun 15 |
11.55000 -0.03 |
11.90 | 11.55 | 11.55 | 66,930 |
| 09 Jun 15 |
11.58000 +0.03 |
11.95 | 11.58 | 11.58 | 4,386 |
| 08 Jun 15 |
11.55000 -0.45 |
12.00 | 11.55 | 11.75 | 80,408 |
| 05 Jun 15 |
12.00000 +0.00 |
12.00 | 11.80 | 12.00 | 40,740 |
| 04 Jun 15 |
12.00000 -0.40 |
12.00 | 12.00 | 12.00 | 5,819 |
| 02 Jun 15 |
12.40000 +0.40 |
12.40 | 12.40 | 12.40 | 5,061 |
| 29 May 15 |
12.00000 +0.00 |
12.40 | 12.00 | 12.00 | 54,269 |
| 28 May 15 |
12.00000 +0.00 |
12.40 | 12.00 | 12.13 | 32,939 |
| 27 May 15 |
12.00000 -0.13 |
12.00 | 12.00 | 12.00 | 627 |
| 26 May 15 |
12.12500 +0.00 |
12.49 | 12.00 | 12.13 | 29,655 |
| 22 May 15 |
12.12500 +0.00 |
12.50 | 12.00 | 12.13 | 20,238 |
| 21 May 15 |
12.12500 -0.18 |
12.50 | 12.00 | 12.50 | 54,423 |
| 20 May 15 |
12.30000 -0.20 |
12.30 | 12.30 | 12.30 | 2,293 |
| 19 May 15 |
12.50000 +0.13 |
12.50 | 12.45 | 12.45 | 20,549 |
| 18 May 15 |
12.37500 -0.13 |
12.50 | 12.16 | 12.38 | 32,509 |
| 15 May 15 |
12.50000 +0.13 |
12.50 | 12.50 | 12.50 | 32,965 |
| 14 May 15 |
12.37500 +0.27 |
12.50 | 12.16 | 12.16 | 77,227 |
| 13 May 15 |
12.10000 +0.20 |
12.10 | 12.10 | 12.10 | 28,604 |
| 12 May 15 |
11.90000 -0.48 |
12.44 | 11.90 | 12.38 | 104,760 |
| 11 May 15 |
12.37500 +0.02 |
12.50 | 12.10 | 12.38 | 14,049 |
| 08 May 15 |
12.35000 +0.67 |
12.35 | 12.10 | 12.13 | 40,198 |
| 07 May 15 |
11.68000 -0.44 |
11.68 | 11.68 | 11.68 | 1,409 |
| 06 May 15 |
12.12500 +0.00 |
12.24 | 11.68 | 12.13 | 9,145 |
| 05 May 15 |
12.12500 -0.17 |
12.29 | 11.65 | 12.25 | 228,567 |
| 01 May 15 |
12.29740 +0.24 |
12.30 | 12.30 | 12.30 | 1,646 |
| 29 Apr 15 |
12.05500 -0.19 |
12.06 | 12.06 | 12.06 | 931 |
| 28 Apr 15 |
12.25000 +0.00 |
12.31 | 12.06 | 12.25 | 49,817 |
| 27 Apr 15 |
12.25000 +0.00 |
12.31 | 12.06 | 12.25 | 14,980 |
| 24 Apr 15 |
12.25000 +0.00 |
12.31 | 12.06 | 12.25 | 36,488 |
| 23 Apr 15 |
12.25000 +0.00 |
12.32 | 12.00 | 12.25 | 23,131 |
| 22 Apr 15 |
12.25000 +0.19 |
12.35 | 12.06 | 12.25 | 14,512 |
| 21 Apr 15 |
12.05500 -0.19 |
12.06 | 12.05 | 12.06 | 2,236 |
| 20 Apr 15 |
12.25000 +0.25 |
12.35 | 12.05 | 12.05 | 54,382 |
| 16 Apr 15 |
12.00000 +0.00 |
12.15 | 11.78 | 12.00 | 35,959 |
| 15 Apr 15 |
12.00000 +0.00 |
12.15 | 11.78 | 12.00 | 29,209 |
| 14 Apr 15 |
12.00000 -0.13 |
12.15 | 11.76 | 12.13 | 109,470 |
| 13 Apr 15 |
12.12500 +0.00 |
12.19 | 11.65 | 12.13 | 27,021 |
| 10 Apr 15 |
12.12500 +0.00 |
12.20 | 11.65 | 12.13 | 81,210 |
| 09 Apr 15 |
12.12500 +0.00 |
12.21 | 11.65 | 12.13 | 16,574 |
| 08 Apr 15 |
12.12500 +0.00 |
12.40 | 11.65 | 12.13 | 121,253 |
| 07 Apr 15 |
12.12500 +0.00 |
12.40 | 11.65 | 12.13 | 34,238 |
| 02 Apr 15 |
12.12500 -0.25 |
12.40 | 12.00 | 12.38 | 144,669 |
| 01 Apr 15 |
12.37500 +0.00 |
12.40 | 12.00 | 12.38 | 33,527 |
| 31 Mar 15 |
12.37500 -0.11 |
12.47 | 12.05 | 12.38 | 19,262 |
| 30 Mar 15 |
12.48500 +0.23 |
12.50 | 12.48 | 12.48 | 42,383 |
| 27 Mar 15 |
12.25000 +0.00 |
12.50 | 11.85 | 12.25 | 45,990 |
| 26 Mar 15 |
12.25000 +0.25 |
12.25 | 12.00 | 12.00 | 53,411 |
| 25 Mar 15 |
12.00000 +0.13 |
12.10 | 11.35 | 11.88 | 174,022 |
| 24 Mar 15 |
11.87500 +0.38 |
11.90 | 11.35 | 11.50 | 155,277 |
| 23 Mar 15 |
11.50000 +0.25 |
11.50 | 11.05 | 11.25 | 98,036 |
| 20 Mar 15 |
11.25000 -0.75 |
12.00 | 11.00 | 12.00 | 449,585 |
| 19 Mar 15 |
12.00000 -0.07 |
12.20 | 11.76 | 12.13 | 68,738 |
| 18 Mar 15 |
12.07500 -0.01 |
12.07 | 12.00 | 12.07 | 20,244 |
| 17 Mar 15 |
12.08750 -0.06 |
12.09 | 12.09 | 12.09 | 5,623 |
| 16 Mar 15 |
12.15000 -0.23 |
12.48 | 12.15 | 12.38 | 37,512 |
| 13 Mar 15 |
12.37500 +0.00 |
12.75 | 12.15 | 12.38 | 22,777 |
| 12 Mar 15 |
12.37500 +0.25 |
12.50 | 12.10 | 12.13 | 42,148 |
| 11 Mar 15 |
12.12500 +0.00 |
12.55 | 12.05 | 12.13 | 252,167 |
| 10 Mar 15 |
12.12500 -0.82 |
12.95 | 11.75 | 12.95 | 222,892 |
| 09 Mar 15 |
12.95000 +0.20 |
12.95 | 12.50 | 12.75 | 1,059,834 |
| 06 Mar 15 |
12.75000 -0.25 |
13.00 | 12.66 | 13.00 | 395,489 |
| 05 Mar 15 |
13.00000 -0.50 |
13.34 | 12.79 | 13.34 | 346,726 |
| 04 Mar 15 |
13.50000 -0.75 |
14.00 | 13.26 | 14.00 | 363,169 |
| 03 Mar 15 |
14.25000 -3.38 |
15.70 | 13.25 | 15.50 | 925,161 |
| 02 Mar 15 |
17.62500 -0.25 |
18.74 | 17.45 | 17.88 | 64,042 |
| 27 Feb 15 |
17.87500 +0.25 |
17.88 | 17.35 | 17.63 | 105,487 |
| 26 Feb 15 |
17.62500 +0.00 |
17.90 | 17.35 | 17.63 | 7,033 |
| 25 Feb 15 |
17.62500 +0.13 |
18.00 | 17.31 | 17.50 | 79,281 |
| 24 Feb 15 |
17.50000 -0.38 |
17.70 | 17.25 | 17.70 | 105,761 |
| 23 Feb 15 |
17.87500 +0.25 |
17.90 | 17.55 | 17.63 | 56,462 |
| 20 Feb 15 |
17.62500 -0.63 |
18.40 | 17.25 | 18.25 | 22,305 |
| 19 Feb 15 |
18.25000 -0.88 |
19.00 | 18.00 | 19.00 | 43,335 |
| 18 Feb 15 |
19.12500 +0.02 |
19.50 | 19.10 | 19.50 | 158,604 |
| 17 Feb 15 |
19.10000 -0.40 |
19.10 | 19.10 | 19.10 | 29,480 |
| 16 Feb 15 |
19.50000 +0.00 |
19.50 | 19.15 | 19.50 | 19,339 |
| 13 Feb 15 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 22,241 |
| 12 Feb 15 |
19.50000 +0.25 |
19.50 | 19.11 | 19.25 | 37,545 |
| 11 Feb 15 |
19.25000 +0.00 |
19.25 | 19.24 | 19.25 | 10,122 |
| 10 Feb 15 |
19.25000 -0.25 |
19.35 | 19.00 | 19.35 | 57,602 |
| 09 Feb 15 |
19.50000 +0.00 |
19.65 | 18.50 | 19.50 | 103,282 |
| 06 Feb 15 |
19.50000 -0.03 |
19.90 | 19.35 | 19.50 | 119,499 |
| 05 Feb 15 |
19.53330 +0.03 |
19.63 | 19.53 | 19.53 | 10,223 |
| 04 Feb 15 |
19.50000 +0.00 |
19.65 | 19.50 | 19.50 | 60,805 |
| 03 Feb 15 |
19.50000 -0.50 |
20.05 | 19.15 | 20.00 | 40,063 |
| 02 Feb 15 |
20.00000 +0.00 |
20.30 | 19.75 | 20.00 | 34,563 |
| 30 Jan 15 |
20.00000 -0.50 |
20.23 | 19.75 | 20.23 | 45,687 |
| 29 Jan 15 |
20.50000 -0.50 |
20.99 | 19.38 | 20.50 | 142,779 |
| 28 Jan 15 |
21.00000 -5.35 |
22.50 | 16.13 | 21.50 | 639,048 |
| 27 Jan 15 |
26.35000 +0.00 |
26.35 | 26.35 | 26.35 | 1,990 |
| 26 Jan 15 |
26.35000 -0.15 |
26.35 | 26.35 | 26.35 | 4,605 |
| 23 Jan 15 |
26.50000 -0.80 |
27.50 | 26.30 | 27.50 | 85,206 |
| 22 Jan 15 |
27.30000 -0.20 |
27.30 | 27.27 | 27.30 | 11,618 |
| 21 Jan 15 |
27.50000 -0.40 |
27.90 | 27.25 | 27.90 | 37,587 |
| 20 Jan 15 |
27.90000 +0.40 |
27.90 | 27.22 | 27.50 | 28,485 |
| 19 Jan 15 |
27.50000 +0.27 |
27.50 | 27.11 | 27.50 | 27,401 |
| 16 Jan 15 |
27.23000 -0.77 |
27.23 | 27.23 | 27.23 | 19,351 |
| 15 Jan 15 |
28.00000 +0.55 |
28.50 | 27.22 | 28.00 | 11,713 |
| 14 Jan 15 |
27.45000 -0.55 |
27.45 | 27.45 | 27.45 | 6,737 |
| 13 Jan 15 |
28.00000 +0.55 |
28.67 | 27.45 | 28.00 | 41,987 |
| 12 Jan 15 |
27.45000 -0.55 |
27.45 | 27.45 | 27.45 | 7,590 |
| 09 Jan 15 |
28.00000 +0.00 |
28.70 | 27.45 | 28.00 | 20,120 |
| 08 Jan 15 |
28.00000 +0.75 |
28.40 | 27.35 | 27.35 | 64,805 |
| 07 Jan 15 |
27.25000 -0.25 |
27.25 | 27.10 | 27.25 | 19,737 |
| 06 Jan 15 |
27.50000 -0.50 |
27.85 | 27.10 | 27.85 | 61,556 |
| 05 Jan 15 |
28.00000 +1.25 |
28.90 | 27.25 | 27.25 | 142,023 |
| 02 Jan 15 |
26.75000 +0.00 |
27.50 | 26.00 | 26.75 | 17,044 |
| 31 Dec 14 |
26.75000 +0.60 |
27.70 | 26.15 | 27.00 | 43,557 |
| 30 Dec 14 |
26.15000 +0.00 |
26.15 | 26.15 | 26.15 | 461 |
| 29 Dec 14 |
26.15000 -0.85 |
26.15 | 26.15 | 26.15 | 101 |
| 23 Dec 14 |
27.00000 +0.00 |
27.70 | 26.15 | 27.00 | 13,492 |
| 22 Dec 14 |
27.00000 +0.10 |
27.72 | 26.15 | 27.00 | 2,449 |
| 19 Dec 14 |
26.90000 +0.40 |
26.90 | 26.10 | 26.50 | 10,656 |
| 18 Dec 14 |
26.50000 +0.00 |
26.90 | 26.10 | 26.50 | 14,882 |
| 17 Dec 14 |
26.50000 -0.25 |
26.90 | 26.10 | 26.75 | 36,833 |
| 16 Dec 14 |
26.75000 -1.75 |
27.85 | 26.50 | 27.85 | 157,194 |
| 15 Dec 14 |
28.50000 +0.00 |
29.20 | 27.85 | 28.50 | 21,317 |
| 12 Dec 14 |
28.50000 +0.00 |
29.20 | 27.80 | 28.50 | 26,203 |
| 11 Dec 14 |
28.50000 +0.00 |
29.45 | 27.80 | 28.50 | 28,991 |
| 10 Dec 14 |
28.50000 +0.50 |
29.49 | 28.15 | 28.50 | 52,759 |
| 09 Dec 14 |
28.00000 +1.00 |
28.00 | 27.95 | 27.95 | 64,343 |
| 08 Dec 14 |
27.00000 +0.00 |
27.95 | 26.45 | 27.00 | 29,234 |
| 05 Dec 14 |
27.00000 +1.75 |
28.00 | 25.50 | 25.50 | 203,582 |
| 04 Dec 14 |
25.25000 +1.50 |
25.50 | 23.55 | 23.75 | 164,659 |
| 03 Dec 14 |
23.75000 +0.90 |
23.99 | 22.64 | 22.64 | 128,716 |
| 02 Dec 14 |
22.85000 -0.02 |
23.00 | 22.85 | 22.88 | 61,767 |
| 01 Dec 14 |
22.87500 +0.38 |
23.00 | 22.50 | 22.50 | 156,691 |
| 28 Nov 14 |
22.50000 +0.00 |
22.63 | 22.07 | 22.50 | 3,188 |
| 27 Nov 14 |
22.50000 +0.75 |
22.64 | 22.05 | 22.50 | 22,939 |
| 26 Nov 14 |
21.75000 -0.50 |
21.75 | 21.75 | 21.75 | 506 |
| 25 Nov 14 |
22.25000 -0.25 |
22.50 | 21.10 | 22.50 | 204,684 |
| 24 Nov 14 |
22.50000 -1.10 |
23.80 | 22.25 | 23.75 | 1,080,458 |
| 21 Nov 14 |
23.60000 -0.30 |
23.60 | 23.55 | 23.60 | 2,499 |
| 20 Nov 14 |
23.90000 +0.00 |
23.90 | 23.60 | 23.90 | 668 |
| 19 Nov 14 |
23.90000 -0.35 |
23.90 | 23.60 | 23.90 | 20,346 |
| 17 Nov 14 |
24.25000 +0.00 |
24.60 | 23.75 | 24.25 | 5,567 |
| 14 Nov 14 |
24.25000 +0.00 |
24.61 | 23.75 | 24.60 | 17,132 |
| 13 Nov 14 |
24.25000 +0.00 |
24.60 | 23.75 | 24.25 | 23,624 |
| 12 Nov 14 |
24.25000 +0.50 |
24.60 | 23.75 | 23.75 | 15,209 |
| 11 Nov 14 |
23.75000 +0.00 |
24.40 | 23.55 | 23.75 | 2,692 |
| 10 Nov 14 |
23.75000 +0.75 |
24.50 | 23.40 | 23.40 | 121,651 |
| 07 Nov 14 |
23.00000 +1.25 |
23.25 | 22.75 | 22.75 | 210,155 |
| 06 Nov 14 |
21.75000 -0.25 |
22.00 | 21.40 | 22.00 | 112,115 |
| 05 Nov 14 |
22.00000 -0.15 |
22.15 | 21.65 | 22.15 | 45,704 |
| 04 Nov 14 |
22.15000 -0.60 |
22.15 | 22.15 | 22.15 | 2,747 |
| 03 Nov 14 |
22.75000 +0.00 |
23.00 | 22.15 | 22.75 | 20,837 |
| 31 Oct 14 |
22.75000 +0.00 |
23.00 | 22.15 | 22.75 | 21,863 |
| 30 Oct 14 |
22.75000 +0.25 |
23.10 | 22.15 | 22.50 | 9,858 |
| 29 Oct 14 |
22.50000 +1.00 |
22.90 | 22.00 | 22.00 | 15,167 |
| 28 Oct 14 |
21.50000 +0.25 |
22.00 | 21.50 | 21.50 | 32,117 |
| 24 Oct 14 |
21.25000 +0.00 |
22.00 | 21.10 | 21.25 | 4,739 |
| 23 Oct 14 |
21.25000 +0.15 |
22.00 | 21.10 | 21.25 | 1,380 |
| 22 Oct 14 |
21.10000 -0.40 |
21.10 | 21.10 | 21.10 | 607 |
| 21 Oct 14 |
21.50000 +0.50 |
21.60 | 21.50 | 21.50 | 23,480 |
| 20 Oct 14 |
21.00000 -0.25 |
21.00 | 20.77 | 21.00 | 54,043 |
| 17 Oct 14 |
21.25000 -0.50 |
21.90 | 20.50 | 21.75 | 96,450 |
| 16 Oct 14 |
21.75000 -1.00 |
22.00 | 21.50 | 22.00 | 52,869 |
| 15 Oct 14 |
22.75000 -0.25 |
22.75 | 22.75 | 22.75 | 20,244 |
| 14 Oct 14 |
23.00000 +1.00 |
23.00 | 22.75 | 22.75 | 28,732 |
| 13 Oct 14 |
22.00000 -0.50 |
22.00 | 22.00 | 22.00 | 1,846 |
| 10 Oct 14 |
22.50000 +0.50 |
22.90 | 22.00 | 22.50 | 103,409 |
| 09 Oct 14 |
22.00000 +0.00 |
22.00 | 21.80 | 22.00 | 962 |
| 08 Oct 14 |
22.00000 +1.13 |
22.80 | 21.00 | 21.38 | 181,464 |
| 07 Oct 14 |
20.87500 +0.63 |
20.90 | 20.26 | 20.26 | 39,188 |
| 06 Oct 14 |
20.25000 +0.13 |
20.25 | 20.10 | 20.13 | 79,823 |
| 03 Oct 14 |
20.12500 +0.00 |
20.25 | 20.08 | 20.13 | 7,161 |
| 02 Oct 14 |
20.12500 -0.02 |
20.25 | 20.08 | 20.25 | 19,378 |
| 01 Oct 14 |
20.15000 -0.35 |
20.15 | 20.10 | 20.15 | 66,956 |
| 30 Sep 14 |
20.50000 +0.00 |
21.00 | 20.35 | 20.50 | 37,749 |
| 29 Sep 14 |
20.50000 +0.00 |
21.00 | 20.35 | 20.50 | 21,465 |
| 26 Sep 14 |
20.50000 -5.25 |
25.24 | 19.61 | 25.24 | 218,674 |
| 25 Sep 14 |
25.75000 +0.60 |
25.90 | 25.00 | 25.50 | 47,121 |
| 24 Sep 14 |
25.15000 +0.00 |
25.15 | 25.15 | 25.15 | 3,087 |
| 23 Sep 14 |
25.15000 -0.85 |
25.15 | 25.15 | 25.15 | 23,206 |
| 22 Sep 14 |
26.00000 +0.50 |
26.00 | 26.00 | 26.00 | 1,142 |
| 19 Sep 14 |
25.50000 -0.75 |
26.10 | 25.10 | 26.00 | 114,919 |
| 18 Sep 14 |
26.25000 -1.25 |
27.00 | 26.00 | 27.00 | 29,457 |
| 17 Sep 14 |
27.50000 -0.25 |
27.75 | 27.00 | 27.75 | 35,982 |
| 16 Sep 14 |
27.75000 -1.00 |
28.90 | 27.00 | 28.75 | 51,537 |
| 15 Sep 14 |
28.75000 +0.00 |
28.99 | 28.05 | 28.75 | 27,621 |
| 12 Sep 14 |
28.75000 +0.70 |
28.99 | 28.05 | 28.75 | 3,701 |
| 11 Sep 14 |
28.05000 -0.70 |
28.05 | 28.05 | 28.05 | 7,912 |
| 10 Sep 14 |
28.75000 +0.70 |
29.00 | 28.75 | 28.75 | 1,158,993 |
| 09 Sep 14 |
28.05000 -0.70 |
28.05 | 28.05 | 28.05 | 5,364 |
| 08 Sep 14 |
28.75000 -0.25 |
29.17 | 28.02 | 29.00 | 60,045 |
| 05 Sep 14 |
29.00000 +0.01 |
29.50 | 28.50 | 28.75 | 13,273 |
| 04 Sep 14 |
28.99000 -0.01 |
29.00 | 28.99 | 28.99 | 8,787 |
| 03 Sep 14 |
29.00000 +0.50 |
29.32 | 29.00 | 29.00 | 6,782 |
| 02 Sep 14 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 3,303 |
| 01 Sep 14 |
28.50000 -0.25 |
28.50 | 28.50 | 28.50 | 5,876 |
| 29 Aug 14 |
28.75000 +0.10 |
29.00 | 28.50 | 28.75 | 1,729 |
| 28 Aug 14 |
28.65000 -0.10 |
28.65 | 28.09 | 28.65 | 99,857 |
| 27 Aug 14 |
28.75000 +0.00 |
28.75 | 28.50 | 28.75 | 73,406 |
| 26 Aug 14 |
28.75000 +0.00 |
28.80 | 28.75 | 28.75 | 23,336 |
| 22 Aug 14 |
28.75000 +1.75 |
29.70 | 27.00 | 27.00 | 394,979 |
| 21 Aug 14 |
27.00000 +0.80 |
27.50 | 26.20 | 26.75 | 36,508 |
| 20 Aug 14 |
26.20000 -0.20 |
26.20 | 26.20 | 26.20 | 6,437 |
| 19 Aug 14 |
26.40000 -0.60 |
26.40 | 26.40 | 26.40 | 19,506 |
| 18 Aug 14 |
27.00000 +0.50 |
27.50 | 27.00 | 27.00 | 30,059 |
| 15 Aug 14 |
26.50000 +0.75 |
27.00 | 26.50 | 26.50 | 16,534 |
| 14 Aug 14 |
25.75000 +0.25 |
26.50 | 25.65 | 25.75 | 30,002 |
| 13 Aug 14 |
25.50000 +0.00 |
25.50 | 25.50 | 25.50 | 10,122 |
| 12 Aug 14 |
25.50000 +0.00 |
25.50 | 25.50 | 25.50 | 9,135 |
| 11 Aug 14 |
25.50000 +0.50 |
25.50 | 25.43 | 25.43 | 21,152 |
| 08 Aug 14 |
25.00000 -0.75 |
25.30 | 24.65 | 25.30 | 40,620 |
| 07 Aug 14 |
25.75000 +0.00 |
26.35 | 25.30 | 25.75 | 7,854 |
| 05 Aug 14 |
25.75000 +0.00 |
26.35 | 25.30 | 25.75 | 14,232 |
| 04 Aug 14 |
25.75000 -0.10 |
26.35 | 25.30 | 25.75 | 12,116 |
| 01 Aug 14 |
25.85000 -0.15 |
26.35 | 25.85 | 26.00 | 39,495 |
| 31 Jul 14 |
26.00000 +1.00 |
26.40 | 24.85 | 25.25 | 58,391 |
| 30 Jul 14 |
25.00000 +0.75 |
25.00 | 23.50 | 24.25 | 264,115 |
| 29 Jul 14 |
24.25000 +0.00 |
24.68 | 23.91 | 24.25 | 13,241 |
| 28 Jul 14 |
24.25000 +0.00 |
24.68 | 23.63 | 23.75 | 55,964 |
| 25 Jul 14 |
24.25000 +1.20 |
24.69 | 23.90 | 23.90 | 155,883 |
| 24 Jul 14 |
23.05000 -0.20 |
23.05 | 23.05 | 23.05 | 4,617 |
| 23 Jul 14 |
23.25000 +0.00 |
23.90 | 23.00 | 23.25 | 337,897 |
| 22 Jul 14 |
23.25000 +0.25 |
23.90 | 22.75 | 23.00 | 122,591 |
| 21 Jul 14 |
23.00000 -0.50 |
23.50 | 22.70 | 23.50 | 97,537 |
| 18 Jul 14 |
23.50000 -0.50 |
24.50 | 23.20 | 24.00 | 191,485 |
| 17 Jul 14 |
24.00000 +0.15 |
24.50 | 23.85 | 24.00 | 320,697 |
| 16 Jul 14 |
23.85000 +0.00 |
23.85 | 23.85 | 23.85 | 2,185 |
| 15 Jul 14 |
23.85000 -0.15 |
23.85 | 23.85 | 23.85 | 13,001 |
| 14 Jul 14 |
24.00000 +0.00 |
24.50 | 23.75 | 24.00 | 92,939 |
| 11 Jul 14 |
24.00000 +0.00 |
24.50 | 23.75 | 24.00 | 232,721 |
| 10 Jul 14 |
24.00000 +0.00 |
24.50 | 23.74 | 24.00 | 375,358 |
| 09 Jul 14 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 52,633 |
| 08 Jul 14 |
24.00000 +0.00 |
24.50 | 23.61 | 24.00 | 68,385 |
| 07 Jul 14 |
24.00000 -0.13 |
24.50 | 23.20 | 24.13 | 46,830 |
| 04 Jul 14 |
24.12500 +0.00 |
24.20 | 24.00 | 24.13 | 266,478 |
| 03 Jul 14 |
24.12500 -0.38 |
24.80 | 24.08 | 24.50 | 141,694 |
| 02 Jul 14 |
24.50000 +0.25 |
24.80 | 24.10 | 24.25 | 271,251 |
| 01 Jul 14 |
24.25000 -0.25 |
24.80 | 24.01 | 24.50 | 176,335 |
| 30 Jun 14 |
24.50000 -1.50 |
25.33 | 24.01 | 25.33 | 801,828 |
| 27 Jun 14 |
26.00000 -0.50 |
27.00 | 25.33 | 26.50 | 70,515 |
| 26 Jun 14 |
26.50000 +0.00 |
27.00 | 26.01 | 26.50 | 45,558 |
| 25 Jun 14 |
26.50000 +0.25 |
27.00 | 26.01 | 26.25 | 207,633 |
| 24 Jun 14 |
26.25000 -1.75 |
27.99 | 26.01 | 27.99 | 617,047 |
| 23 Jun 14 |
28.00000 -10.50 |
30.26 | 24.10 | 30.26 | 1,217,672 |
| 20 Jun 14 |
38.50000 -0.17 |
38.50 | 38.00 | 38.50 | 471,325 |
| 19 Jun 14 |
38.67000 +0.00 |
38.67 | 38.30 | 38.67 | 21,443 |
| 18 Jun 14 |
38.67000 -0.58 |
38.67 | 38.65 | 38.67 | 4,460 |
| 17 Jun 14 |
39.25000 +0.00 |
39.60 | 38.65 | 39.25 | 14,999 |
| 16 Jun 14 |
39.25000 +0.00 |
39.90 | 38.65 | 39.25 | 30,096 |
| 13 Jun 14 |
39.25000 +0.00 |
39.70 | 38.56 | 39.25 | 17,764 |
| 12 Jun 14 |
39.25000 +1.00 |
39.90 | 37.81 | 38.25 | 97,184 |
| 11 Jun 14 |
38.25000 +0.00 |
38.70 | 37.81 | 38.25 | 9,881 |
| 10 Jun 14 |
38.25000 +0.00 |
38.40 | 37.75 | 38.25 | 20,028 |
| 09 Jun 14 |
38.25000 -1.00 |
38.50 | 37.51 | 38.50 | 203,340 |
| 06 Jun 14 |
39.25000 -1.00 |
40.30 | 39.00 | 40.25 | 70,877 |
| 05 Jun 14 |
40.25000 -0.40 |
40.25 | 40.10 | 40.25 | 31,792 |
| 04 Jun 14 |
40.65000 -0.91 |
41.10 | 40.65 | 41.10 | 23,409 |
| 03 Jun 14 |
41.56000 -0.69 |
42.50 | 41.56 | 42.25 | 25,818 |
| 02 Jun 14 |
42.25000 +0.00 |
42.90 | 41.56 | 42.25 | 6,209 |
| 30 May 14 |
42.25000 +0.00 |
43.00 | 41.51 | 42.25 | 162,074 |
| 29 May 14 |
42.25000 +0.25 |
42.90 | 41.51 | 42.00 | 93,484 |
| 28 May 14 |
42.00000 -0.25 |
42.40 | 41.51 | 42.25 | 59,530 |
| 27 May 14 |
42.25000 +0.25 |
42.40 | 41.51 | 42.00 | 25,338 |
| 23 May 14 |
42.00000 -0.50 |
42.65 | 41.50 | 42.50 | 133,693 |
| 22 May 14 |
42.50000 +3.25 |
43.99 | 40.00 | 40.00 | 363,577 |
| 21 May 14 |
39.25000 +1.00 |
40.00 | 38.60 | 38.60 | 1,341,209 |
| 20 May 14 |
38.25000 +0.63 |
38.25 | 37.50 | 37.63 | 61,226 |
| 19 May 14 |
37.62500 -0.38 |
38.25 | 37.05 | 38.00 | 44,018 |
| 16 May 14 |
38.00000 -0.75 |
38.35 | 37.60 | 38.35 | 71,581 |
| 15 May 14 |
38.75000 +0.00 |
39.23 | 38.10 | 38.75 | 40,314 |
| 14 May 14 |
38.75000 -0.25 |
39.40 | 38.10 | 38.75 | 42,227 |
| 13 May 14 |
39.00000 +0.25 |
39.40 | 39.00 | 39.00 | 253,044 |
| 12 May 14 |
38.75000 +0.25 |
39.40 | 38.10 | 38.50 | 35,547 |
| 09 May 14 |
38.50000 -1.00 |
39.10 | 38.20 | 39.10 | 39,578 |
| 08 May 14 |
39.50000 -0.25 |
40.00 | 39.10 | 39.75 | 26,740 |
| 07 May 14 |
39.75000 +0.00 |
40.00 | 39.10 | 39.75 | 284,325 |
| 06 May 14 |
39.75000 +0.50 |
40.00 | 39.10 | 39.75 | 99,618 |
| 02 May 14 |
39.25000 +0.00 |
39.75 | 38.50 | 39.25 | 338,091 |
| 01 May 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 86,386 |
| 30 Apr 14 |
39.25000 +0.00 |
39.99 | 39.10 | 39.25 | 13,406 |
| 29 Apr 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 25,079 |
| 28 Apr 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 62,853 |
| 25 Apr 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 72,687 |
| 24 Apr 14 |
39.25000 +0.00 |
39.88 | 39.00 | 39.25 | 224,642 |
| 23 Apr 14 |
39.25000 +0.00 |
39.88 | 39.00 | 39.25 | 146,506 |
| 22 Apr 14 |
39.25000 -0.50 |
40.00 | 39.00 | 39.75 | 55,119 |
| 17 Apr 14 |
39.75000 +0.50 |
40.00 | 38.90 | 39.25 | 134,850 |
| 16 Apr 14 |
39.25000 +0.25 |
39.80 | 39.00 | 39.00 | 122,801 |
| 15 Apr 14 |
39.00000 +0.75 |
39.00 | 38.05 | 38.25 | 121,010 |
| 14 Apr 14 |
38.25000 -0.45 |
38.47 | 37.58 | 38.47 | 52,954 |
| 11 Apr 14 |
38.70000 -0.05 |
38.70 | 38.00 | 38.70 | 199,692 |
| 10 Apr 14 |
38.75000 -0.50 |
38.90 | 38.00 | 38.75 | 160,171 |
| 09 Apr 14 |
39.25000 -0.50 |
39.70 | 39.00 | 39.70 | 373,891 |
| 08 Apr 14 |
39.75000 -0.74 |
40.08 | 39.10 | 40.08 | 110,155 |
| 07 Apr 14 |
40.49000 -0.01 |
40.49 | 40.05 | 40.49 | 60,457 |
| 04 Apr 14 |
40.50000 +0.00 |
40.50 | 40.00 | 40.00 | 501,632 |
| 03 Apr 14 |
40.50000 +1.00 |
40.50 | 39.05 | 39.50 | 318,934 |
| 02 Apr 14 |
39.50000 +1.00 |
39.50 | 38.00 | 38.50 | 260,942 |
| 01 Apr 14 |
38.50000 +0.00 |
39.24 | 37.47 | 37.75 | 296,905 |
| 31 Mar 14 |
38.50000 -10.25 |
39.00 | 36.42 | 38.50 | 782,903 |
| 28 Mar 14 |
48.75000 +0.00 |
49.50 | 48.38 | 48.75 | 16,204 |
| 27 Mar 14 |
48.75000 -1.25 |
49.70 | 48.10 | 49.70 | 97,282 |
| 26 Mar 14 |
50.00000 -1.25 |
50.75 | 49.60 | 50.75 | 103,433 |
| 25 Mar 14 |
51.25000 +0.00 |
51.70 | 50.75 | 51.25 | 20,750 |
| 24 Mar 14 |
51.25000 +0.00 |
51.70 | 50.74 | 51.25 | 27,841 |
| 21 Mar 14 |
51.25000 -0.25 |
51.75 | 51.15 | 51.50 | 19,610 |
| 20 Mar 14 |
51.50000 +0.25 |
51.75 | 50.65 | 51.25 | 48,104 |
| 19 Mar 14 |
51.25000 +0.00 |
51.76 | 50.65 | 51.25 | 2,328 |
| 18 Mar 14 |
51.25000 -1.45 |
52.00 | 50.65 | 52.00 | 40,062 |
| 17 Mar 14 |
52.70000 -0.05 |
52.70 | 52.00 | 52.70 | 3,684 |
| 14 Mar 14 |
52.75000 +0.00 |
52.98 | 52.15 | 52.75 | 20,228 |
| 13 Mar 14 |
52.75000 +4.00 |
52.98 | 48.10 | 48.75 | 12,604,629 |
| 12 Mar 14 |
48.75000 -0.50 |
49.70 | 47.50 | 49.25 | 96,175 |
| 11 Mar 14 |
49.25000 -1.50 |
51.20 | 48.85 | 50.75 | 137,219 |
| 10 Mar 14 |
50.75000 +0.50 |
51.20 | 50.05 | 50.25 | 55,089 |
| 07 Mar 14 |
50.25000 -3.00 |
53.05 | 50.05 | 53.05 | 179,237 |
| 06 Mar 14 |
53.25000 -0.50 |
53.85 | 52.50 | 53.75 | 88,829 |
| 05 Mar 14 |
53.75000 -0.50 |
54.25 | 53.50 | 54.25 | 79,945 |
| 04 Mar 14 |
54.25000 +0.63 |
54.40 | 53.55 | 53.63 | 51,455 |
| 03 Mar 14 |
53.62500 -0.63 |
54.40 | 53.63 | 54.25 | 67,455 |
| 28 Feb 14 |
54.25000 +0.25 |
54.40 | 53.76 | 54.00 | 17,117 |
| 27 Feb 14 |
54.00000 -0.75 |
54.90 | 53.75 | 54.75 | 20,631 |
| 26 Feb 14 |
54.75000 -0.25 |
55.40 | 54.15 | 55.00 | 77,610 |
| 25 Feb 14 |
55.00000 +0.75 |
55.00 | 53.90 | 54.25 | 77,116 |
| 24 Feb 14 |
54.25000 +0.00 |
54.90 | 53.88 | 54.25 | 87,041 |
| 21 Feb 14 |
54.25000 +0.00 |
54.90 | 53.95 | 54.25 | 127,607 |
| 20 Feb 14 |
54.25000 +0.00 |
54.90 | 53.75 | 54.25 | 67,051 |
| 19 Feb 14 |
54.25000 -2.00 |
55.65 | 54.00 | 55.65 | 97,103 |
| 18 Feb 14 |
56.25000 +0.00 |
56.30 | 55.65 | 56.25 | 33,268 |
| 17 Feb 14 |
56.25000 +0.00 |
56.30 | 55.65 | 56.25 | 26,482 |
| 14 Feb 14 |
56.25000 +0.00 |
56.55 | 55.65 | 56.25 | 66,346 |
| 13 Feb 14 |
56.25000 +0.00 |
56.40 | 55.65 | 56.25 | 4,224 |
| 12 Feb 14 |
56.25000 +0.00 |
57.00 | 55.65 | 56.25 | 74,995 |
| 11 Feb 14 |
56.25000 +0.65 |
57.00 | 55.50 | 55.75 | 94,070 |
| 10 Feb 14 |
55.60000 -0.65 |
55.60 | 55.55 | 55.60 | 5,660 |
| 07 Feb 14 |
56.25000 +0.00 |
56.63 | 55.55 | 56.25 | 48,616 |
| 06 Feb 14 |
56.25000 +1.50 |
56.25 | 55.38 | 55.38 | 81,092 |
| 05 Feb 14 |
54.75000 +0.00 |
55.40 | 54.35 | 54.75 | 90,021 |
| 04 Feb 14 |
54.75000 -1.75 |
56.20 | 54.17 | 56.20 | 173,584 |
| 03 Feb 14 |
56.50000 -0.50 |
57.25 | 55.36 | 57.00 | 2,354,129 |
| 31 Jan 14 |
57.00000 -0.50 |
58.00 | 57.00 | 57.50 | 152,536 |
| 30 Jan 14 |
57.50000 +0.25 |
57.80 | 57.00 | 57.25 | 130,241 |
| 29 Jan 14 |
57.25000 +4.00 |
57.90 | 53.25 | 53.75 | 581,543 |
| 28 Jan 14 |
53.25000 -7.75 |
59.10 | 51.50 | 59.10 | 587,225 |
| 27 Jan 14 |
61.00000 -1.15 |
61.75 | 61.00 | 61.75 | 48,574 |
| 24 Jan 14 |
62.15000 -0.13 |
62.15 | 61.81 | 62.15 | 23,362 |
| 23 Jan 14 |
62.28000 +0.28 |
62.28 | 61.55 | 62.00 | 104,718 |
| 22 Jan 14 |
62.00000 -0.75 |
62.80 | 61.50 | 62.75 | 164,276 |
| 21 Jan 14 |
62.75000 +0.00 |
62.85 | 62.50 | 62.75 | 10,814 |
| 20 Jan 14 |
62.75000 +0.00 |
62.90 | 62.59 | 62.75 | 24,393 |
| 17 Jan 14 |
62.75000 +0.00 |
63.00 | 62.58 | 62.75 | 111,731 |
| 16 Jan 14 |
62.75000 +0.00 |
64.50 | 62.50 | 62.75 | 252,625 |
| 15 Jan 14 |
62.75000 +0.00 |
63.35 | 62.50 | 62.75 | 9,443 |
| 14 Jan 14 |
62.75000 +1.50 |
63.35 | 61.30 | 61.30 | 107,395 |
| 13 Jan 14 |
61.25000 -0.75 |
61.80 | 60.55 | 61.00 | 151,207 |
| 10 Jan 14 |
62.00000 +1.75 |
62.00 | 60.15 | 60.25 | 90,504 |
| 09 Jan 14 |
60.25000 +0.00 |
60.45 | 60.01 | 60.25 | 24,026 |
| 08 Jan 14 |
60.25000 -2.50 |
63.40 | 60.00 | 62.75 | 79,579 |
| 07 Jan 14 |
62.75000 +0.50 |
63.45 | 62.05 | 62.25 | 85,185 |
| 06 Jan 14 |
62.25000 +1.50 |
62.85 | 60.72 | 60.75 | 119,345 |
| 03 Jan 14 |
60.75000 +2.50 |
61.45 | 58.05 | 58.25 | 2,000,913 |
| 02 Jan 14 |
58.25000 +2.00 |
59.00 | 56.08 | 56.25 | 127,059 |
| 31 Dec 13 |
56.25000 +0.50 |
56.61 | 55.50 | 55.75 | 142,787 |
| 30 Dec 13 |
55.75000 +0.00 |
56.00 | 55.10 | 55.75 | 66,161 |
| 27 Dec 13 |
55.75000 -0.25 |
56.00 | 55.08 | 55.75 | 21,100 |
| 24 Dec 13 |
56.00000 +0.25 |
56.00 | 56.00 | 56.00 | 10,122 |
| 23 Dec 13 |
55.75000 -0.25 |
56.00 | 55.05 | 56.00 | 18,713 |
| 20 Dec 13 |
56.00000 +0.00 |
56.00 | 55.55 | 56.00 | 22,012 |
| 19 Dec 13 |
56.00000 +0.50 |
56.00 | 55.05 | 55.50 | 28,285 |
| 18 Dec 13 |
55.50000 -0.25 |
55.55 | 55.05 | 55.55 | 68,719 |
| 17 Dec 13 |
55.75000 -2.00 |
57.50 | 55.55 | 57.50 | 80,451 |
| 16 Dec 13 |
57.75000 -0.90 |
58.33 | 57.50 | 58.33 | 85,805 |
| 13 Dec 13 |
58.65000 -0.05 |
58.65 | 58.25 | 58.65 | 3,797 |
| 12 Dec 13 |
58.70000 +0.00 |
58.70 | 58.25 | 58.70 | 8,887 |
| 11 Dec 13 |
58.70000 -0.05 |
58.70 | 58.70 | 58.70 | 8,907 |
| 10 Dec 13 |
58.75000 +0.15 |
58.75 | 58.10 | 58.75 | 327,828 |
| 09 Dec 13 |
58.60000 +0.10 |
58.60 | 58.10 | 58.50 | 43,568 |
| 06 Dec 13 |
58.50000 +0.00 |
58.50 | 58.10 | 58.50 | 24,035 |
| 05 Dec 13 |
58.50000 -0.25 |
58.50 | 58.10 | 58.50 | 76,204 |
| 04 Dec 13 |
58.75000 +0.25 |
59.15 | 58.08 | 58.75 | 82,898 |
| 03 Dec 13 |
58.50000 +0.00 |
58.50 | 58.01 | 58.50 | 59,135 |
| 02 Dec 13 |
58.50000 -0.25 |
59.00 | 58.07 | 58.75 | 89,198 |
| 29 Nov 13 |
58.75000 -1.00 |
59.05 | 58.00 | 59.05 | 142,699 |
| 28 Nov 13 |
59.75000 -1.25 |
60.57 | 59.00 | 60.57 | 248,963 |
| 27 Nov 13 |
61.00000 +0.00 |
61.00 | 60.57 | 61.00 | 20,345 |
| 26 Nov 13 |
61.00000 -0.25 |
61.00 | 60.55 | 61.00 | 8,741 |
| 25 Nov 13 |
61.25000 +0.00 |
61.50 | 60.55 | 61.25 | 30,213 |
| 22 Nov 13 |
61.25000 +0.00 |
61.50 | 60.01 | 61.25 | 101,177 |
| 21 Nov 13 |
61.25000 -1.38 |
62.75 | 61.00 | 62.63 | 186,598 |
| 20 Nov 13 |
62.62500 -0.78 |
63.01 | 62.50 | 63.01 | 50,128 |
| 19 Nov 13 |
63.40000 -0.10 |
63.40 | 63.01 | 63.40 | 15,025 |
| 18 Nov 13 |
63.50000 +0.00 |
63.50 | 63.00 | 63.50 | 21,530 |
| 15 Nov 13 |
63.50000 +0.20 |
63.50 | 62.75 | 63.38 | 54,320 |
| 14 Nov 13 |
63.30000 -0.45 |
63.30 | 62.50 | 63.30 | 55,282 |
| 13 Nov 13 |
63.75000 -0.50 |
64.18 | 63.50 | 64.18 | 56,139 |
| 12 Nov 13 |
64.25000 +0.50 |
64.25 | 63.17 | 63.75 | 49,619 |
| 11 Nov 13 |
63.75000 +0.00 |
64.25 | 63.00 | 63.75 | 100,818 |
| 08 Nov 13 |
63.75000 +0.00 |
63.90 | 63.16 | 63.75 | 29,978 |
| 07 Nov 13 |
63.75000 +0.00 |
64.00 | 63.14 | 63.75 | 26,218 |
| 06 Nov 13 |
63.75000 +0.00 |
64.00 | 63.11 | 63.75 | 18,701 |
| 05 Nov 13 |
63.75000 -0.75 |
64.40 | 63.00 | 64.40 | 145,779 |
| 04 Nov 13 |
64.50000 -0.98 |
65.49 | 64.00 | 65.49 | 78,673 |
| 01 Nov 13 |
65.48000 -0.01 |
65.48 | 65.00 | 65.48 | 11,650 |
| 31 Oct 13 |
65.49000 -0.01 |
65.49 | 65.00 | 65.49 | 12,722 |
| 30 Oct 13 |
65.50000 +0.30 |
65.50 | 64.00 | 65.50 | 38,365 |
| 29 Oct 13 |
65.20000 +0.00 |
65.20 | 65.00 | 65.20 | 36,912 |
| 28 Oct 13 |
65.20000 +0.00 |
65.20 | 64.00 | 65.20 | 44,326 |
| 25 Oct 13 |
65.20000 -0.05 |
65.20 | 64.00 | 65.20 | 32,649 |
| 24 Oct 13 |
65.25000 -0.50 |
65.50 | 65.00 | 65.50 | 95,698 |
| 23 Oct 13 |
65.75000 -0.25 |
65.75 | 65.00 | 65.75 | 39,666 |
| 22 Oct 13 |
66.00000 +0.50 |
66.00 | 65.50 | 66.00 | 8,818 |
| 21 Oct 13 |
65.50000 -0.50 |
65.50 | 65.00 | 65.50 | 85,354 |
| 18 Oct 13 |
66.00000 +0.49 |
66.00 | 65.50 | 65.63 | 54,643 |
| 17 Oct 13 |
65.51000 -0.11 |
65.51 | 65.00 | 65.51 | 32,266 |
| 16 Oct 13 |
65.62500 -0.38 |
66.00 | 65.51 | 66.00 | 25,130 |
| 15 Oct 13 |
66.00000 +0.00 |
66.00 | 65.50 | 66.00 | 19,460 |
| 14 Oct 13 |
66.00000 -0.10 |
66.10 | 65.00 | 66.10 | 87,604 |
| 11 Oct 13 |
66.10000 +0.00 |
66.10 | 65.00 | 66.10 | 64,278 |
| 10 Oct 13 |
66.10000 -0.20 |
66.10 | 66.00 | 66.10 | 36,607 |
| 09 Oct 13 |
66.30000 -0.45 |
66.30 | 66.00 | 66.30 | 36,965 |
| 08 Oct 13 |
66.75000 +0.00 |
66.75 | 66.00 | 66.75 | 326,683 |
| 07 Oct 13 |
66.75000 +0.00 |
66.75 | 66.00 | 66.75 | 39,554 |
| 04 Oct 13 |
66.75000 +0.50 |
66.75 | 66.05 | 66.25 | 35,043 |
| 03 Oct 13 |
66.25000 +0.25 |
66.50 | 65.32 | 66.00 | 16,270 |
| 02 Oct 13 |
66.00000 +0.75 |
66.60 | 65.02 | 65.50 | 41,631 |
| 01 Oct 13 |
65.25000 +0.00 |
65.25 | 65.00 | 65.25 | 18,748 |
| 30 Sep 13 |
65.25000 +0.00 |
65.42 | 65.00 | 65.25 | 187,632 |
| 27 Sep 13 |
65.25000 -3.75 |
71.50 | 65.00 | 69.00 | 870,062 |
| 26 Sep 13 |
69.00000 +4.25 |
69.90 | 65.00 | 65.00 | 402,135 |
| 25 Sep 13 |
64.75000 +0.57 |
65.13 | 64.03 | 64.25 | 362,816 |
| 24 Sep 13 |
64.17500 +0.43 |
64.18 | 63.67 | 63.75 | 14,548 |
| 23 Sep 13 |
63.75000 +0.05 |
64.50 | 63.01 | 63.75 | 95,528 |
| 20 Sep 13 |
63.70000 +0.00 |
63.70 | 63.01 | 63.70 | 20,465 |
| 19 Sep 13 |
63.70000 +0.45 |
63.70 | 63.00 | 63.25 | 35,418 |
| 18 Sep 13 |
63.25000 +0.00 |
63.49 | 62.81 | 63.25 | 31,502 |
| 17 Sep 13 |
63.25000 +0.00 |
63.49 | 62.60 | 63.25 | 10,728 |
| 16 Sep 13 |
63.25000 -0.25 |
63.49 | 62.50 | 63.49 | 365,184 |
| 13 Sep 13 |
63.50000 -0.20 |
63.65 | 63.01 | 63.65 | 47,409 |
| 12 Sep 13 |
63.70000 +0.60 |
63.70 | 63.01 | 63.13 | 127,458 |
| 11 Sep 13 |
63.10000 +0.35 |
63.10 | 62.70 | 62.75 | 40,424 |
| 10 Sep 13 |
62.75000 -0.50 |
63.10 | 62.50 | 63.10 | 86,091 |
| 09 Sep 13 |
63.25000 +0.00 |
63.25 | 62.50 | 63.25 | 43,101 |
| 06 Sep 13 |
63.25000 +0.00 |
63.25 | 63.00 | 63.25 | 16,129 |
| 05 Sep 13 |
63.25000 -0.25 |
63.25 | 63.00 | 63.25 | 9,724 |
| 04 Sep 13 |
63.50000 +0.00 |
63.50 | 62.50 | 63.50 | 129,713 |
| 03 Sep 13 |
63.50000 -0.25 |
63.70 | 63.00 | 63.70 | 46,054 |
| 02 Sep 13 |
63.75000 +0.25 |
64.00 | 63.00 | 63.50 | 51,706 |
| 30 Aug 13 |
63.50000 -0.50 |
64.30 | 63.10 | 64.30 | 48,361 |
| 29 Aug 13 |
64.00000 -0.50 |
64.00 | 64.00 | 64.00 | 26,415 |
| 28 Aug 13 |
64.50000 -0.20 |
64.50 | 63.00 | 64.50 | 33,641 |
| 27 Aug 13 |
64.70000 +0.00 |
64.70 | 63.00 | 64.70 | 31,580 |
| 23 Aug 13 |
64.70000 +0.20 |
64.70 | 64.50 | 64.70 | 24,063 |
| 22 Aug 13 |
64.50000 -0.25 |
64.50 | 64.00 | 64.50 | 12,383 |
| 21 Aug 13 |
64.75000 +0.25 |
64.75 | 64.00 | 64.50 | 221,275 |
| 20 Aug 13 |
64.50000 -0.50 |
64.80 | 63.50 | 64.80 | 42,218 |
| 19 Aug 13 |
65.00000 +0.50 |
65.00 | 64.00 | 65.00 | 21,552 |
| 16 Aug 13 |
64.50000 -0.25 |
64.50 | 64.00 | 64.50 | 34,622 |
| 15 Aug 13 |
64.75000 -0.15 |
64.88 | 64.55 | 64.88 | 94,381 |
| 14 Aug 13 |
64.90000 -0.35 |
64.90 | 63.50 | 64.90 | 33,439 |
| 13 Aug 13 |
65.25000 -1.05 |
66.10 | 63.10 | 66.10 | 187,115 |
| 12 Aug 13 |
66.30000 -0.95 |
66.30 | 65.10 | 66.30 | 36,187 |
| 09 Aug 13 |
67.25000 +1.25 |
67.25 | 65.50 | 66.50 | 149,377 |
| 08 Aug 13 |
66.00000 +0.00 |
66.90 | 65.25 | 66.00 | 122,276 |
| 07 Aug 13 |
66.00000 +0.00 |
66.70 | 65.25 | 66.00 | 21,371 |
| 06 Aug 13 |
66.00000 +3.50 |
66.71 | 62.50 | 62.50 | 274,193 |
| 05 Aug 13 |
62.50000 +1.00 |
64.00 | 60.00 | 61.50 | 1,514,673 |
| 02 Aug 13 |
61.50000 +0.00 |
61.50 | 60.01 | 61.50 | 77,881 |
| 01 Aug 13 |
61.50000 +0.00 |
62.50 | 60.10 | 61.50 | 34,196 |
| 31 Jul 13 |
61.50000 -1.00 |
62.00 | 60.00 | 62.00 | 9,789,611 |
| 30 Jul 13 |
62.50000 -0.50 |
62.50 | 60.50 | 62.50 | 25,641 |
| 29 Jul 13 |
63.00000 +0.85 |
63.50 | 61.00 | 63.00 | 87,498 |
| 26 Jul 13 |
62.15000 -1.35 |
62.15 | 61.15 | 62.15 | 41,319 |
| 25 Jul 13 |
63.50000 +0.00 |
64.00 | 62.15 | 63.50 | 26,940 |
| 24 Jul 13 |
63.50000 +3.00 |
64.37 | 60.92 | 60.92 | 196,009 |
| 23 Jul 13 |
60.50000 -4.50 |
66.50 | 60.10 | 65.00 | 300,759 |
| 22 Jul 13 |
65.00000 -2.00 |
68.00 | 63.00 | 66.00 | 491,358 |
| 19 Jul 13 |
67.00000 +1.50 |
69.00 | 64.29 | 65.50 | 328,883 |
| 18 Jul 13 |
65.50000 +2.20 |
66.85 | 63.30 | 63.50 | 76,197 |
| 17 Jul 13 |
63.30000 +1.80 |
63.30 | 61.25 | 61.50 | 48,082 |
| 16 Jul 13 |
61.50000 -2.00 |
64.55 | 61.00 | 63.50 | 46,665 |
| 15 Jul 13 |
63.50000 +0.00 |
64.70 | 62.50 | 63.50 | 23,993 |
| 12 Jul 13 |
63.50000 +0.00 |
65.00 | 62.50 | 63.50 | 107,332 |
| 11 Jul 13 |
63.50000 +5.00 |
64.80 | 58.00 | 58.50 | 309,612 |
| 10 Jul 13 |
58.50000 +0.00 |
58.80 | 57.71 | 58.50 | 139,471 |
| 09 Jul 13 |
58.50000 +0.00 |
59.00 | 57.63 | 58.50 | 36,937 |
| 08 Jul 13 |
58.50000 +0.50 |
59.00 | 57.42 | 58.00 | 48,597 |
| 05 Jul 13 |
58.00000 -0.50 |
59.90 | 57.65 | 58.50 | 31,640 |
| 04 Jul 13 |
58.50000 +0.00 |
59.85 | 57.63 | 58.50 | 59,844 |
| 03 Jul 13 |
58.50000 -2.50 |
60.50 | 57.10 | 60.50 | 78,090 |
| 02 Jul 13 |
61.00000 +0.00 |
61.50 | 60.00 | 61.00 | 259,146 |
| 01 Jul 13 |
61.00000 -1.50 |
63.00 | 60.10 | 62.50 | 54,383 |
| 28 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 3,071,154 |
| 27 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 20,577 |
| 26 Jun 13 |
62.50000 +2.40 |
63.00 | 60.10 | 62.50 | 6,955 |
| 25 Jun 13 |
60.10000 -2.40 |
60.10 | 60.10 | 60.10 | 29,619 |
| 24 Jun 13 |
62.50000 +0.00 |
64.00 | 60.10 | 62.50 | 81,452 |
| 21 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 35,725 |
| 20 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 53,223 |
| 19 Jun 13 |
62.50000 +0.00 |
63.00 | 60.00 | 62.50 | 40,531 |
| 18 Jun 13 |
62.50000 -0.50 |
63.00 | 60.10 | 63.00 | 39,174 |
| 17 Jun 13 |
63.00000 +0.50 |
63.00 | 60.10 | 62.50 | 34,774 |
| 14 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 61,151 |
| 13 Jun 13 |
62.50000 -0.50 |
64.00 | 60.50 | 62.50 | 33,594 |
| 12 Jun 13 |
63.00000 +0.00 |
64.78 | 61.96 | 63.00 | 59,175 |
| 11 Jun 13 |
63.00000 -0.50 |
64.90 | 62.50 | 63.50 | 117,914 |
| 10 Jun 13 |
63.50000 +4.00 |
63.90 | 58.60 | 59.50 | 577,691 |
| 07 Jun 13 |
59.50000 +0.50 |
60.99 | 58.56 | 59.00 | 103,723 |
| 06 Jun 13 |
59.00000 -3.00 |
62.00 | 58.00 | 62.00 | 137,510 |
| 05 Jun 13 |
62.00000 +0.00 |
62.00 | 60.00 | 62.00 | 661,278 |
| 04 Jun 13 |
62.00000 +0.00 |
62.60 | 60.60 | 62.00 | 31,009 |
| 03 Jun 13 |
62.00000 +0.00 |
62.60 | 60.56 | 62.00 | 14,637 |
| 31 May 13 |
62.00000 +0.00 |
62.30 | 60.60 | 62.00 | 48,782 |
| 30 May 13 |
62.00000 +0.00 |
62.50 | 60.60 | 62.00 | 48,361 |
| 29 May 13 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 3,286,194 |
| 28 May 13 |
62.00000 +0.00 |
62.50 | 60.56 | 62.00 | 105,237 |
| 24 May 13 |
62.00000 +0.50 |
62.00 | 60.56 | 61.50 | 208,408 |
| 23 May 13 |
61.50000 -1.00 |
62.90 | 60.28 | 62.50 | 172,278 |
| 22 May 13 |
62.50000 +0.00 |
63.00 | 61.11 | 62.50 | 35,684 |
| 21 May 13 |
62.50000 -0.50 |
63.00 | 61.00 | 63.00 | 101,507 |
| 20 May 13 |
63.00000 +0.10 |
63.30 | 62.15 | 63.00 | 87,482 |
| 17 May 13 |
62.90000 +0.90 |
62.90 | 61.55 | 62.00 | 97,789 |
| 16 May 13 |
62.00000 -0.38 |
62.75 | 60.00 | 61.88 | 2,188,640 |
| 15 May 13 |
62.37500 -0.63 |
63.50 | 62.19 | 63.00 | 113,692 |
| 14 May 13 |
63.00000 +0.00 |
63.59 | 62.60 | 63.00 | 46,372 |
| 13 May 13 |
63.00000 -1.00 |
64.00 | 62.52 | 64.00 | 93,178 |
| 10 May 13 |
64.00000 +0.00 |
65.00 | 63.00 | 64.00 | 158,054 |
| 09 May 13 |
64.00000 +2.50 |
64.50 | 61.10 | 61.50 | 189,975 |
| 08 May 13 |
61.50000 +0.00 |
62.10 | 60.90 | 61.50 | 22,853 |
| 07 May 13 |
61.50000 +0.50 |
62.55 | 60.84 | 62.00 | 64,911 |
| 03 May 13 |
61.00000 +0.50 |
62.44 | 61.00 | 61.00 | 36,199 |
| 02 May 13 |
60.50000 -2.00 |
62.00 | 60.25 | 62.00 | 238,018 |
| 01 May 13 |
62.50000 -1.50 |
64.03 | 62.00 | 64.00 | 91,367 |
| 30 Apr 13 |
64.00000 +0.00 |
64.50 | 62.00 | 64.00 | 37,230 |
| 29 Apr 13 |
64.00000 -1.38 |
65.25 | 62.41 | 65.25 | 90,580 |
| 26 Apr 13 |
65.37500 -0.38 |
65.85 | 64.70 | 65.75 | 44,283 |
| 25 Apr 13 |
65.75000 +0.25 |
66.00 | 64.50 | 65.50 | 103,453 |
| 24 Apr 13 |
65.50000 -0.50 |
66.40 | 64.65 | 66.00 | 121,313 |
| 23 Apr 13 |
66.00000 -2.00 |
68.36 | 64.75 | 68.00 | 55,036 |
| 22 Apr 13 |
68.00000 +1.50 |
69.90 | 66.35 | 66.50 | 192,399 |
| 19 Apr 13 |
66.50000 +3.00 |
68.90 | 63.53 | 63.53 | 286,861 |
| 18 Apr 13 |
63.50000 +11.00 |
65.00 | 59.00 | 59.00 | 773,677 |
| 17 Apr 13 |
52.50000 -2.00 |
55.90 | 52.39 | 54.50 | 180,438 |
| 16 Apr 13 |
54.50000 +0.00 |
55.13 | 50.25 | 54.50 | 284,085 |
| 15 Apr 13 |
54.50000 -3.50 |
58.33 | 54.30 | 58.00 | 115,432 |
| 12 Apr 13 |
58.00000 -1.63 |
59.26 | 55.53 | 59.26 | 397,909 |
| 11 Apr 13 |
59.62500 -1.00 |
61.00 | 59.25 | 60.63 | 181,499 |
| 10 Apr 13 |
60.62500 -2.22 |
62.25 | 59.50 | 62.25 | 311,770 |
| 09 Apr 13 |
62.85000 +0.35 |
62.85 | 62.01 | 62.50 | 36,216 |
| 08 Apr 13 |
62.50000 -2.00 |
62.85 | 62.30 | 62.85 | 103,202 |
| 05 Apr 13 |
64.50000 +2.25 |
64.55 | 62.00 | 63.50 | 210,711 |
| 04 Apr 13 |
62.25000 -1.25 |
65.00 | 62.25 | 63.50 | 144,578 |
| 03 Apr 13 |
63.50000 -0.50 |
64.00 | 62.20 | 64.00 | 78,208 |
| 02 Apr 13 |
64.00000 -0.50 |
64.50 | 63.00 | 64.50 | 134,914 |
| 28 Mar 13 |
64.50000 +0.25 |
64.50 | 63.00 | 64.25 | 335,243 |
| 27 Mar 13 |
64.25000 -1.25 |
67.00 | 63.51 | 66.50 | 122,271 |
| 26 Mar 13 |
65.50000 -3.50 |
69.33 | 65.00 | 68.50 | 174,505 |
| 25 Mar 13 |
69.00000 -1.00 |
70.50 | 69.00 | 70.00 | 70,700 |
| 22 Mar 13 |
70.00000 +1.00 |
70.75 | 69.01 | 69.01 | 53,998 |
| 21 Mar 13 |
69.00000 -5.00 |
74.00 | 67.01 | 74.00 | 229,035 |
| 20 Mar 13 |
74.00000 +2.00 |
75.70 | 72.40 | 72.40 | 139,014 |
| 19 Mar 13 |
72.00000 +2.75 |
73.74 | 69.01 | 69.25 | 220,234 |
| 18 Mar 13 |
69.25000 +3.25 |
69.50 | 65.00 | 66.00 | 163,251 |
| 15 Mar 13 |
66.00000 -1.50 |
67.75 | 66.00 | 67.50 | 156,941 |
| 14 Mar 13 |
67.50000 -2.75 |
70.00 | 64.00 | 70.00 | 270,450 |
| 13 Mar 13 |
70.25000 -3.75 |
74.00 | 68.01 | 74.00 | 271,195 |
| 12 Mar 13 |
74.00000 -4.13 |
77.50 | 71.00 | 77.50 | 513,213 |
| 11 Mar 13 |
78.12500 -5.13 |
85.51 | 75.25 | 83.00 | 504,937 |
| 08 Mar 13 |
83.25000 +5.63 |
88.00 | 78.70 | 80.00 | 945,392 |
| 07 Mar 13 |
77.62500 +4.38 |
78.40 | 75.00 | 78.00 | 252,286 |
| 06 Mar 13 |
73.25000 +2.75 |
77.00 | 73.25 | 75.00 | 350,461 |
| 05 Mar 13 |
70.50000 +4.00 |
73.99 | 68.99 | 69.00 | 455,297 |
| 04 Mar 13 |
66.50000 +1.00 |
68.90 | 64.00 | 64.00 | 150,144 |
| 01 Mar 13 |
65.50000 +0.50 |
67.00 | 63.50 | 63.50 | 100,202 |
| 28 Feb 13 |
65.00000 +2.50 |
66.00 | 61.35 | 62.00 | 237,615 |
| 27 Feb 13 |
62.50000 -0.50 |
63.00 | 62.00 | 62.50 | 71,196 |
| 26 Feb 13 |
63.00000 -2.00 |
64.50 | 59.50 | 62.50 | 175,013 |
| 25 Feb 13 |
65.00000 -0.50 |
67.00 | 64.00 | 64.00 | 39,433 |
| 22 Feb 13 |
65.50000 +2.00 |
66.25 | 62.50 | 63.00 | 240,604 |
| 21 Feb 13 |
63.50000 -1.75 |
66.00 | 62.50 | 64.00 | 133,561 |
| 20 Feb 13 |
65.25000 +0.75 |
66.00 | 63.38 | 64.00 | 199,973 |
| 19 Feb 13 |
64.50000 +0.50 |
65.50 | 62.78 | 63.00 | 43,594 |
| 18 Feb 13 |
64.00000 -0.75 |
66.50 | 63.02 | 65.00 | 171,086 |
| 15 Feb 13 |
64.75000 +1.75 |
66.00 | 63.00 | 65.00 | 162,687 |
| 14 Feb 13 |
63.00000 +0.88 |
63.62 | 61.98 | 62.00 | 166,268 |
| 13 Feb 13 |
62.12500 -2.88 |
66.00 | 61.64 | 66.00 | 538,547 |
| 12 Feb 13 |
65.00000 -3.00 |
72.50 | 61.52 | 70.00 | 1,103,312 |
| 11 Feb 13 |
68.00000 +2.00 |
70.27 | 62.00 | 63.00 | 678,328 |
| 08 Feb 13 |
66.00000 +9.50 |
68.07 | 56.08 | 58.50 | 921,110 |
| 07 Feb 13 |
56.50000 +2.25 |
58.48 | 53.52 | 55.00 | 390,310 |
| 06 Feb 13 |
54.25000 +2.75 |
54.68 | 50.50 | 52.50 | 141,987 |
| 05 Feb 13 |
51.50000 +0.25 |
52.48 | 50.10 | 51.00 | 335,654 |
| 04 Feb 13 |
51.25000 -1.25 |
53.71 | 51.00 | 53.00 | 580,046 |
| 01 Feb 13 |
52.50000 +0.13 |
52.75 | 50.90 | 51.15 | 96,500 |
| 31 Jan 13 |
52.37500 +0.38 |
52.76 | 50.00 | 50.00 | 472,542 |
| 30 Jan 13 |
52.00000 +0.50 |
53.98 | 50.00 | 50.00 | 294,546 |
| 29 Jan 13 |
51.50000 +5.50 |
56.36 | 45.50 | 47.00 | 1,091,691 |
| 28 Jan 13 |
46.00000 +6.25 |
47.80 | 43.00 | 43.00 | 1,052,037 |
| 25 Jan 13 |
39.75000 +0.75 |
40.00 | 38.50 | 40.00 | 269,266 |
| 24 Jan 13 |
39.00000 +0.00 |
39.90 | 38.50 | 39.90 | 14,379 |
| 23 Jan 13 |
39.00000 +0.10 |
39.05 | 38.10 | 39.00 | 55,728 |
| 22 Jan 13 |
38.90000 -0.10 |
38.90 | 37.75 | 38.00 | 45,012 |
| 21 Jan 13 |
39.00000 +0.50 |
39.90 | 37.00 | 37.00 | 106,960 |
| 18 Jan 13 |
38.50000 +1.50 |
39.90 | 36.65 | 38.00 | 143,224 |
| 17 Jan 13 |
37.00000 +0.00 |
37.90 | 36.00 | 36.00 | 24,896 |
| 16 Jan 13 |
37.00000 +0.50 |
37.90 | 36.40 | 36.40 | 63,304 |
| 15 Jan 13 |
36.50000 -0.25 |
37.95 | 36.35 | 37.90 | 38,959 |
| 14 Jan 13 |
36.75000 +0.00 |
37.40 | 36.00 | 36.00 | 75,592 |
| 11 Jan 13 |
36.75000 +0.25 |
37.95 | 36.10 | 37.50 | 96,516 |
| 10 Jan 13 |
36.50000 +0.25 |
37.00 | 35.30 | 37.00 | 34,401 |
| 09 Jan 13 |
36.25000 +0.00 |
36.70 | 35.80 | 35.80 | 1,267 |
| 08 Jan 13 |
36.25000 +0.00 |
36.70 | 35.50 | 35.50 | 62,684 |
| 07 Jan 13 |
36.25000 -0.50 |
38.02 | 36.25 | 36.75 | 120,617 |
| 04 Jan 13 |
36.75000 +2.75 |
38.30 | 35.00 | 35.00 | 276,667 |
| 03 Jan 13 |
34.00000 +0.63 |
34.47 | 32.70 | 33.00 | 60,768 |
| 02 Jan 13 |
33.37500 -1.38 |
34.00 | 32.10 | 33.50 | 252,563 |
| 31 Dec 12 |
34.75000 +0.60 |
35.05 | 33.50 | 34.25 | 41,919 |
| 28 Dec 12 |
34.15000 -0.55 |
34.15 | 33.75 | 34.15 | 37,211 |
| 27 Dec 12 |
34.70000 +0.55 |
34.70 | 33.88 | 34.00 | 35,369 |
| 24 Dec 12 |
34.15000 -0.35 |
34.15 | 34.15 | 34.15 | 5,061 |
| 21 Dec 12 |
34.50000 -0.75 |
35.35 | 34.00 | 35.25 | 33,883 |
| 20 Dec 12 |
35.25000 -1.00 |
35.50 | 34.50 | 35.50 | 62,312 |
| 19 Dec 12 |
36.25000 +0.00 |
37.20 | 35.75 | 35.75 | 25,949 |
| 18 Dec 12 |
36.25000 -0.50 |
36.25 | 35.50 | 35.50 | 61,920 |
| 17 Dec 12 |
36.75000 +0.54 |
37.20 | 36.21 | 37.20 | 6,129 |
| 14 Dec 12 |
36.21000 -0.79 |
36.21 | 36.21 | 36.21 | 9,817 |
| 13 Dec 12 |
37.00000 -0.20 |
37.20 | 36.00 | 36.00 | 38,514 |
| 12 Dec 12 |
37.20000 +0.45 |
37.25 | 37.20 | 37.25 | 14,705 |
| 11 Dec 12 |
36.75000 +2.75 |
37.00 | 34.00 | 35.00 | 150,115 |
| 10 Dec 12 |
34.00000 +0.00 |
35.00 | 33.00 | 33.00 | 68,587 |
| 07 Dec 12 |
34.00000 +0.13 |
34.90 | 33.00 | 33.00 | 20,267 |
| 06 Dec 12 |
33.87500 -0.13 |
34.96 | 33.25 | 34.00 | 51,919 |
| 05 Dec 12 |
34.00000 +0.25 |
34.96 | 33.00 | 33.00 | 41,298 |
| 04 Dec 12 |
33.75000 -1.75 |
35.10 | 33.00 | 35.00 | 91,043 |
| 03 Dec 12 |
35.50000 -1.25 |
36.10 | 35.50 | 35.50 | 66,043 |
| 30 Nov 12 |
36.75000 +0.75 |
37.50 | 36.10 | 37.50 | 34,933 |
| 29 Nov 12 |
36.00000 -1.00 |
37.40 | 35.00 | 37.40 | 62,174 |
| 28 Nov 12 |
37.00000 +0.00 |
37.40 | 36.10 | 37.40 | 5,773 |
| 27 Nov 12 |
37.00000 +0.00 |
38.00 | 36.10 | 38.00 | 40,270 |
| 26 Nov 12 |
37.00000 +0.00 |
37.40 | 35.60 | 36.10 | 29,047 |
| 23 Nov 12 |
37.00000 +1.00 |
37.40 | 35.60 | 36.50 | 93,222 |
| 22 Nov 12 |
36.00000 +2.75 |
36.70 | 33.24 | 34.00 | 301,534 |
| 21 Nov 12 |
33.25000 +1.25 |
33.25 | 31.25 | 32.00 | 93,356 |
| 20 Nov 12 |
32.00000 -0.50 |
32.50 | 30.94 | 32.00 | 117,549 |
| 19 Nov 12 |
32.50000 +0.00 |
32.56 | 32.05 | 32.05 | 10,411 |
| 16 Nov 12 |
32.50000 +0.00 |
33.06 | 32.00 | 33.00 | 101,981 |
| 15 Nov 12 |
32.50000 +1.75 |
32.50 | 30.00 | 30.00 | 212,305 |
| 14 Nov 12 |
30.75000 -0.50 |
30.80 | 29.25 | 30.75 | 332,889 |
| 13 Nov 12 |
31.25000 -0.63 |
32.25 | 30.80 | 31.50 | 220,215 |
| 12 Nov 12 |
31.87500 -2.75 |
34.50 | 30.50 | 34.00 | 243,750 |
| 09 Nov 12 |
34.62500 +1.13 |
34.63 | 33.90 | 33.90 | 27,807 |
| 08 Nov 12 |
33.50000 -1.97 |
34.95 | 32.61 | 34.00 | 193,131 |
| 07 Nov 12 |
35.47500 -0.78 |
36.90 | 35.47 | 35.50 | 99,930 |
| 06 Nov 12 |
36.25000 +0.65 |
37.00 | 36.25 | 37.00 | 4,934 |
| 05 Nov 12 |
35.60000 -0.15 |
35.60 | 35.53 | 35.53 | 7,467 |
| 02 Nov 12 |
35.75000 -0.35 |
37.25 | 35.30 | 36.50 | 107,781 |
| 01 Nov 12 |
36.10000 -0.58 |
36.10 | 36.10 | 36.10 | 865 |
| 31 Oct 12 |
36.67500 +0.00 |
36.67 | 36.20 | 36.67 | 27,691 |
| 30 Oct 12 |
36.67500 +0.17 |
36.67 | 35.60 | 35.70 | 72,319 |
| 29 Oct 12 |
36.50000 -0.25 |
36.75 | 36.00 | 36.75 | 20,469 |
| 26 Oct 12 |
36.75000 +0.00 |
37.02 | 36.00 | 37.02 | 31,174 |
| 25 Oct 12 |
36.75000 -0.75 |
36.95 | 36.00 | 36.50 | 16,519 |
| 24 Oct 12 |
37.49950 +1.00 |
37.50 | 36.00 | 36.90 | 90,096 |
| 23 Oct 12 |
36.50000 -1.88 |
37.90 | 36.25 | 36.50 | 112,422 |
| 22 Oct 12 |
38.37500 +1.00 |
38.89 | 37.00 | 38.25 | 101,584 |
| 19 Oct 12 |
37.37500 +1.75 |
38.03 | 36.25 | 36.75 | 132,636 |
| 18 Oct 12 |
35.62500 -1.63 |
37.00 | 34.08 | 36.50 | 208,961 |
| 17 Oct 12 |
37.25000 +0.00 |
37.33 | 36.23 | 37.33 | 38,423 |
| 16 Oct 12 |
37.25000 -0.88 |
37.94 | 35.75 | 37.00 | 245,010 |
| 15 Oct 12 |
38.12500 -1.63 |
39.90 | 37.25 | 38.50 | 132,102 |
| 12 Oct 12 |
39.75000 +0.00 |
39.90 | 38.55 | 39.38 | 18,594 |
| 11 Oct 12 |
39.75000 +0.00 |
40.00 | 38.02 | 40.00 | 157,946 |
| 10 Oct 12 |
39.75000 +1.25 |
40.00 | 37.55 | 37.55 | 59,269 |
| 09 Oct 12 |
38.50000 -4.75 |
42.50 | 36.13 | 42.50 | 395,818 |
| 08 Oct 12 |
43.25000 -1.25 |
44.70 | 42.75 | 43.00 | 67,675 |
| 05 Oct 12 |
44.50000 +0.00 |
45.25 | 43.50 | 43.50 | 97,916 |
| 04 Oct 12 |
44.50000 +0.50 |
45.34 | 43.00 | 43.00 | 56,589 |
| 03 Oct 12 |
44.00000 +0.38 |
44.00 | 42.75 | 42.75 | 29,762 |
| 02 Oct 12 |
43.62500 -0.50 |
44.30 | 43.50 | 44.30 | 61,113 |
| 01 Oct 12 |
44.12500 +1.00 |
44.50 | 43.50 | 44.00 | 104,293 |
| 28 Sep 12 |
43.12500 +0.63 |
43.75 | 41.35 | 41.50 | 169,659 |
| 27 Sep 12 |
42.50000 +0.38 |
42.75 | 41.25 | 41.25 | 25,285 |
| 26 Sep 12 |
42.12500 -0.50 |
44.00 | 41.30 | 44.00 | 136,344 |
| 25 Sep 12 |
42.62500 +1.13 |
44.00 | 40.50 | 44.00 | 83,358 |
| 24 Sep 12 |
41.50000 -1.75 |
44.69 | 39.75 | 42.50 | 580,606 |
| 21 Sep 12 |
43.25000 -1.63 |
45.50 | 38.92 | 43.50 | 888,685 |
| 20 Sep 12 |
44.87500 +2.25 |
46.00 | 42.00 | 42.00 | 173,862 |
| 19 Sep 12 |
42.62500 -4.63 |
47.90 | 40.75 | 45.00 | 643,140 |
| 18 Sep 12 |
47.25000 +1.25 |
48.02 | 46.05 | 46.50 | 306,933 |
| 17 Sep 12 |
46.00000 +4.50 |
46.00 | 41.15 | 42.00 | 724,902 |
| 14 Sep 12 |
41.50000 +0.50 |
42.13 | 40.60 | 40.60 | 232,002 |
| 13 Sep 12 |
41.00000 +2.25 |
42.25 | 38.00 | 38.25 | 1,095,069 |
| 12 Sep 12 |
38.75000 +6.25 |
39.95 | 32.50 | 33.00 | 830,438 |
| 11 Sep 12 |
32.50000 -0.25 |
32.50 | 32.15 | 32.15 | 7,807 |
| 10 Sep 12 |
32.75000 +0.25 |
33.50 | 32.00 | 32.50 | 93,373 |
| 07 Sep 12 |
32.50000 +1.50 |
32.50 | 32.00 | 32.00 | 43,059 |
| 06 Sep 12 |
31.00000 -1.25 |
32.00 | 31.00 | 32.00 | 68,315 |
| 05 Sep 12 |
32.25000 +0.03 |
32.50 | 32.00 | 32.50 | 61,166 |
| 04 Sep 12 |
32.22500 +0.22 |
32.22 | 31.50 | 31.50 | 90,206 |
| 03 Sep 12 |
32.00000 -0.50 |
33.00 | 31.50 | 32.00 | 161,199 |
| 31 Aug 12 |
32.50000 +1.00 |
34.00 | 30.65 | 34.00 | 997,199 |
| 30 Aug 12 |
31.50000 -0.50 |
32.50 | 31.10 | 31.50 | 649,386 |
| 29 Aug 12 |
32.00000 +0.75 |
32.50 | 31.00 | 32.50 | 112,732 |
| 28 Aug 12 |
31.25000 +0.00 |
32.50 | 30.00 | 31.00 | 25,874 |
| 24 Aug 12 |
31.25000 -0.25 |
31.50 | 30.31 | 30.31 | 44,329 |
| 23 Aug 12 |
31.50000 +0.00 |
31.50 | 30.50 | 31.50 | 12,768 |
| 22 Aug 12 |
31.50000 -1.00 |
31.50 | 31.00 | 31.00 | 6,290 |
| 21 Aug 12 |
32.50000 +1.50 |
32.50 | 30.10 | 31.00 | 101,859 |
| 20 Aug 12 |
31.00000 +0.50 |
31.00 | 30.10 | 31.00 | 44,890 |
| 17 Aug 12 |
30.50000 +1.00 |
31.00 | 28.00 | 30.00 | 14,419,014 |
| 16 Aug 12 |
29.50000 -1.46 |
30.85 | 29.50 | 30.50 | 44,573 |
| 15 Aug 12 |
30.96000 -0.04 |
30.96 | 30.30 | 30.75 | 63,785 |
| 14 Aug 12 |
31.00000 +1.88 |
31.00 | 28.55 | 30.00 | 101,350 |
| 13 Aug 12 |
29.12500 -0.63 |
29.98 | 28.55 | 28.55 | 5,950 |
| 10 Aug 12 |
29.75000 +0.75 |
29.98 | 29.75 | 29.90 | 115,928 |
| 09 Aug 12 |
29.00000 -0.90 |
30.00 | 28.50 | 30.00 | 166,068 |
| 08 Aug 12 |
29.90000 +0.90 |
29.90 | 29.90 | 29.90 | 5,816 |
| 07 Aug 12 |
29.00000 -0.75 |
29.90 | 28.00 | 29.00 | 25,846 |
| 06 Aug 12 |
29.75000 +0.25 |
30.00 | 29.63 | 30.00 | 64,646 |
| 03 Aug 12 |
29.50000 +1.13 |
29.96 | 28.10 | 29.00 | 41,630 |
| 02 Aug 12 |
28.37500 -0.88 |
28.75 | 28.15 | 28.50 | 114,760 |
| 01 Aug 12 |
29.25000 +0.00 |
29.63 | 28.75 | 28.75 | 15,070 |
| 31 Jul 12 |
29.25000 -0.25 |
29.63 | 28.60 | 29.63 | 7,101 |
| 30 Jul 12 |
29.50000 +0.50 |
30.17 | 28.60 | 30.00 | 29,322 |
| 27 Jul 12 |
29.00000 -0.75 |
30.50 | 28.75 | 29.50 | 71,155 |
| 26 Jul 12 |
29.75000 +0.25 |
30.90 | 29.17 | 30.00 | 386,498 |
| 25 Jul 12 |
29.50000 -0.25 |
30.00 | 29.00 | 29.00 | 66,866 |
| 24 Jul 12 |
29.75000 -1.50 |
31.50 | 29.19 | 31.50 | 172,069 |
| 23 Jul 12 |
31.25000 -2.15 |
34.00 | 30.80 | 34.00 | 126,231 |
| 20 Jul 12 |
33.40000 +0.65 |
33.50 | 33.40 | 33.50 | 22,110 |
| 19 Jul 12 |
32.75000 -0.74 |
33.50 | 32.09 | 33.50 | 12,652 |
| 18 Jul 12 |
33.49000 -0.01 |
33.49 | 33.49 | 33.49 | 3,543 |
| 17 Jul 12 |
33.50000 +0.50 |
33.50 | 33.50 | 33.50 | 6,073 |
| 16 Jul 12 |
33.00000 +0.50 |
33.99 | 32.07 | 32.99 | 4,243 |
| 13 Jul 12 |
32.50000 -1.11 |
33.99 | 32.06 | 32.06 | 15,673 |
| 12 Jul 12 |
33.61000 -0.26 |
33.61 | 32.85 | 33.50 | 185,300 |
| 11 Jul 12 |
33.87500 +0.13 |
33.88 | 32.10 | 33.75 | 67,880 |
| 10 Jul 12 |
33.75000 +0.63 |
33.99 | 32.40 | 33.00 | 158,749 |
| 09 Jul 12 |
33.12500 -0.13 |
33.40 | 33.00 | 33.00 | 43,061 |
| 06 Jul 12 |
33.25000 +0.25 |
33.50 | 32.94 | 33.05 | 67,811 |
| 05 Jul 12 |
33.00000 +1.00 |
34.00 | 32.75 | 33.00 | 148,791 |
| 04 Jul 12 |
32.00000 +0.00 |
32.48 | 31.00 | 31.50 | 51,292 |
| 03 Jul 12 |
32.00000 +0.25 |
32.00 | 31.95 | 31.95 | 22,268 |
| 02 Jul 12 |
31.75000 -0.88 |
32.81 | 31.35 | 32.25 | 209,318 |
| 29 Jun 12 |
32.62500 +3.38 |
33.75 | 30.75 | 30.75 | 271,990 |
| 28 Jun 12 |
29.25000 -0.88 |
30.99 | 29.25 | 29.67 | 30,130 |
| 27 Jun 12 |
30.12500 +2.13 |
30.74 | 26.92 | 28.50 | 1,563,679 |
| 26 Jun 12 |
28.00000 +0.13 |
28.50 | 28.00 | 28.50 | 140,804 |
| 25 Jun 12 |
27.87500 +0.63 |
28.75 | 27.24 | 27.25 | 63,793 |
| 22 Jun 12 |
27.25000 -1.00 |
27.50 | 27.00 | 27.50 | 8,690 |
| 21 Jun 12 |
28.25000 +1.33 |
28.74 | 28.25 | 28.74 | 22,934 |
| 20 Jun 12 |
26.91500 -1.58 |
26.92 | 26.92 | 26.92 | 3,839 |
| 19 Jun 12 |
28.50000 +0.75 |
28.50 | 28.50 | 28.50 | 35,294 |
| 18 Jun 12 |
27.75000 +0.25 |
28.50 | 26.76 | 28.00 | 13,618 |
| 15 Jun 12 |
27.50000 -0.50 |
27.51 | 27.50 | 27.50 | 60,154 |
| 14 Jun 12 |
28.00000 -1.00 |
28.92 | 27.51 | 28.51 | 28,430 |
| 12 Jun 12 |
29.00000 +0.00 |
29.00 | 27.80 | 28.75 | 396,356 |
| 11 Jun 12 |
29.00000 +3.50 |
31.00 | 28.00 | 28.50 | 1,169,896 |
| 08 Jun 12 |
25.50000 +0.00 |
25.50 | 24.65 | 25.50 | 78,545 |
| 07 Jun 12 |
25.50000 +0.85 |
25.50 | 24.65 | 25.50 | 3,853 |
| 06 Jun 12 |
24.65000 -0.85 |
24.65 | 24.45 | 24.50 | 23,128 |
| 01 Jun 12 |
25.50000 -0.25 |
25.50 | 22.60 | 25.00 | 180,728 |
| 31 May 12 |
25.75000 -1.20 |
26.95 | 25.00 | 25.00 | 7,742 |
| 30 May 12 |
26.95000 +1.20 |
26.95 | 26.95 | 26.95 | 2,024 |
| 29 May 12 |
25.75000 -0.38 |
26.45 | 25.25 | 25.25 | 1,602 |
| 28 May 12 |
26.12500 +1.13 |
26.33 | 24.76 | 25.50 | 80,445 |
| 25 May 12 |
25.00000 -1.00 |
25.00 | 25.00 | 25.00 | 11,134 |
| 24 May 12 |
26.00000 +0.00 |
26.00 | 25.05 | 25.05 | 4,174 |
| 23 May 12 |
26.00000 +0.50 |
26.25 | 26.00 | 26.25 | 22,461 |
| 22 May 12 |
25.50000 +1.25 |
25.50 | 22.80 | 25.00 | 78,999 |
| 21 May 12 |
24.25000 +0.75 |
24.50 | 22.80 | 23.00 | 264,832 |
| 18 May 12 |
23.50000 -1.50 |
24.00 | 21.25 | 24.00 | 262,872 |
| 17 May 12 |
25.00000 +0.06 |
25.90 | 24.25 | 25.40 | 30,886 |
| 16 May 12 |
24.94500 +0.44 |
24.94 | 23.75 | 24.00 | 25,751 |
| 15 May 12 |
24.50000 -1.25 |
24.88 | 23.75 | 24.88 | 8,320 |
| 14 May 12 |
25.75000 +0.25 |
25.90 | 24.25 | 25.00 | 25,461 |
| 11 May 12 |
25.50000 +0.50 |
26.00 | 24.85 | 25.50 | 24,182 |
| 10 May 12 |
25.00000 +0.00 |
25.00 | 24.77 | 24.94 | 17,557 |
| 09 May 12 |
25.00000 -2.00 |
27.70 | 23.75 | 26.00 | 90,310 |
| 08 May 12 |
27.00000 -2.00 |
29.30 | 26.25 | 28.00 | 64,040 |
| 04 May 12 |
29.00000 -1.00 |
29.34 | 28.50 | 29.00 | 116,689 |
| 03 May 12 |
30.00000 +1.00 |
30.50 | 30.00 | 30.00 | 104,488 |
| 02 May 12 |
29.00000 -1.00 |
29.70 | 29.00 | 29.20 | 57,170 |
| 01 May 12 |
30.00000 +0.00 |
30.90 | 29.20 | 29.20 | 393,154 |
| 30 Apr 12 |
30.00000 -0.25 |
31.50 | 29.00 | 29.00 | 90,556 |
| 27 Apr 12 |
30.25000 +0.00 |
30.85 | 29.00 | 29.50 | 77,371 |
| 26 Apr 12 |
30.25000 +0.00 |
30.85 | 29.50 | 29.50 | 1,975 |
| 25 Apr 12 |
30.25000 +0.50 |
30.85 | 29.50 | 29.67 | 7,184 |
| 24 Apr 12 |
29.75000 -0.75 |
29.75 | 29.75 | 29.75 | 33,543 |
| 23 Apr 12 |
30.50000 +0.00 |
31.35 | 29.67 | 31.35 | 17,208 |
| 20 Apr 12 |
30.50000 +0.50 |
31.35 | 29.13 | 29.13 | 22,271 |
| 19 Apr 12 |
30.00000 -2.00 |
31.11 | 29.05 | 31.00 | 141,010 |
| 18 Apr 12 |
32.00000 -1.00 |
33.00 | 31.25 | 33.00 | 12,244 |
| 17 Apr 12 |
33.00000 +0.25 |
33.00 | 33.00 | 33.00 | 5,621 |
| 16 Apr 12 |
32.75000 +0.50 |
33.25 | 31.25 | 33.00 | 175,753 |
| 13 Apr 12 |
32.25000 -2.75 |
35.15 | 31.15 | 35.00 | 133,638 |
| 12 Apr 12 |
35.00000 +1.25 |
35.00 | 32.00 | 34.00 | 227,234 |
| 11 Apr 12 |
33.75000 +0.00 |
34.00 | 32.00 | 32.50 | 192,210 |
| 10 Apr 12 |
33.75000 +1.50 |
34.45 | 33.31 | 33.95 | 244,339 |
| 05 Apr 12 |
32.25000 +1.25 |
32.95 | 30.00 | 30.00 | 131,471 |
| 04 Apr 12 |
31.00000 -0.25 |
31.00 | 30.01 | 31.00 | 12,387 |
| 03 Apr 12 |
31.25000 -0.25 |
31.25 | 29.50 | 29.50 | 26,915 |
| 02 Apr 12 |
31.50000 -0.25 |
33.13 | 29.51 | 31.50 | 93,055 |
| 30 Mar 12 |
31.75000 -0.25 |
32.95 | 31.00 | 31.00 | 29,812 |
| 29 Mar 12 |
32.00000 -1.75 |
33.70 | 32.00 | 32.00 | 32,741 |
| 28 Mar 12 |
33.75000 +0.00 |
33.75 | 32.05 | 33.75 | 32,924 |
| 27 Mar 12 |
33.75000 +0.00 |
33.75 | 31.75 | 33.75 | 26,078 |
| 26 Mar 12 |
33.75000 +0.75 |
33.75 | 31.00 | 32.95 | 83,332 |
| 23 Mar 12 |
33.00000 +0.00 |
33.00 | 31.55 | 33.00 | 203,751 |
| 22 Mar 12 |
33.00000 +0.00 |
33.50 | 31.00 | 31.50 | 46,130 |
| 21 Mar 12 |
33.00000 -0.50 |
33.50 | 31.65 | 33.50 | 60,109 |
| 20 Mar 12 |
33.50000 +0.00 |
33.50 | 31.65 | 33.50 | 5,551 |
| 19 Mar 12 |
33.50000 +0.50 |
33.50 | 31.59 | 33.50 | 97,341 |
| 16 Mar 12 |
33.00000 +0.00 |
33.50 | 31.25 | 33.50 | 50,649 |
| 15 Mar 12 |
33.00000 +0.50 |
33.00 | 31.40 | 32.00 | 51,285 |
| 14 Mar 12 |
32.50000 +2.25 |
33.45 | 30.55 | 31.50 | 247,847 |
| 13 Mar 12 |
30.25000 +0.50 |
31.00 | 29.63 | 30.25 | 13,394 |
| 12 Mar 12 |
29.75000 +0.00 |
30.25 | 29.38 | 29.38 | 5,187 |
| 09 Mar 12 |
29.75000 +0.00 |
30.27 | 29.31 | 29.31 | 27,824 |
| 08 Mar 12 |
29.75000 +0.75 |
30.45 | 28.50 | 29.50 | 232,990 |
| 07 Mar 12 |
29.00000 +0.75 |
29.64 | 28.00 | 28.00 | 161,766 |
| 06 Mar 12 |
28.25000 -1.75 |
29.70 | 27.80 | 28.00 | 129,454 |
| 05 Mar 12 |
30.00000 +1.00 |
30.00 | 28.35 | 29.70 | 35,921 |
| 02 Mar 12 |
29.00000 +0.00 |
29.95 | 28.30 | 29.95 | 37,186 |
| 01 Mar 12 |
29.00000 +0.75 |
29.00 | 27.05 | 29.00 | 117,152 |
| 29 Feb 12 |
28.25000 +1.00 |
29.00 | 26.55 | 28.50 | 216,189 |
| 28 Feb 12 |
27.25000 -0.75 |
28.45 | 26.50 | 28.25 | 74,380 |
| 27 Feb 12 |
28.00000 +1.50 |
28.06 | 28.00 | 28.00 | 18,546 |
| 24 Feb 12 |
26.50000 -0.75 |
26.50 | 26.50 | 26.50 | 628 |
| 23 Feb 12 |
27.25000 +0.00 |
28.50 | 26.50 | 27.85 | 71,350 |
| 22 Feb 12 |
27.25000 +0.25 |
27.85 | 26.38 | 26.38 | 27,828 |
| 21 Feb 12 |
27.00000 -0.25 |
28.00 | 26.88 | 26.88 | 7,147 |
| 20 Feb 12 |
27.25000 +0.25 |
27.87 | 26.10 | 26.10 | 111,914 |
| 17 Feb 12 |
27.00000 +0.00 |
27.75 | 26.10 | 27.00 | 67,458 |
| 16 Feb 12 |
27.00000 -4.88 |
30.88 | 26.25 | 30.00 | 348,882 |
| 15 Feb 12 |
31.87500 +0.63 |
32.00 | 31.05 | 31.75 | 58,240 |
| 14 Feb 12 |
31.25000 +0.75 |
31.77 | 30.88 | 30.92 | 11,387 |
| 13 Feb 12 |
30.50000 -0.25 |
32.78 | 30.50 | 30.92 | 106,757 |
| 10 Feb 12 |
30.75000 -0.63 |
33.00 | 30.50 | 32.00 | 102,984 |
| 09 Feb 12 |
31.37500 -1.00 |
32.57 | 30.80 | 31.25 | 66,196 |
| 08 Feb 12 |
32.37500 +2.13 |
33.09 | 29.05 | 31.50 | 192,068 |
| 07 Feb 12 |
30.25000 +1.51 |
33.42 | 28.54 | 30.50 | 1,532,281 |
| 06 Feb 12 |
28.74000 +3.74 |
28.74 | 23.99 | 25.00 | 321,429 |
| 03 Feb 12 |
25.00000 +0.00 |
25.00 | 23.55 | 24.90 | 51,146 |
| 02 Feb 12 |
25.00000 +0.00 |
25.00 | 23.50 | 25.00 | 49,778 |
| 01 Feb 12 |
25.00000 +0.75 |
25.00 | 23.15 | 24.50 | 1,494,276 |
| 31 Jan 12 |
24.25000 +0.50 |
24.65 | 23.00 | 24.00 | 259,271 |
| 30 Jan 12 |
23.75000 -0.25 |
24.65 | 22.85 | 23.00 | 22,158 |
| 27 Jan 12 |
24.00000 +1.10 |
24.00 | 22.10 | 23.50 | 56,538 |
| 26 Jan 12 |
22.90000 -0.10 |
22.90 | 22.10 | 22.50 | 45,833 |
| 25 Jan 12 |
23.00000 -0.50 |
23.67 | 22.50 | 22.50 | 65,497 |
| 24 Jan 12 |
23.50000 -0.50 |
23.50 | 22.55 | 23.00 | 139,696 |
| 23 Jan 12 |
24.00000 +0.00 |
24.88 | 23.50 | 23.50 | 72,911 |
| 20 Jan 12 |
24.00000 -1.00 |
25.00 | 23.55 | 25.00 | 70,899 |
| 19 Jan 12 |
25.00000 +0.00 |
25.00 | 23.00 | 23.72 | 379,312 |
| 18 Jan 12 |
25.00000 +0.00 |
25.00 | 23.55 | 24.50 | 74,487 |
| 17 Jan 12 |
25.00000 +1.00 |
25.00 | 23.55 | 25.00 | 85,432 |
| 16 Jan 12 |
24.00000 +0.25 |
24.80 | 23.54 | 24.80 | 98,688 |
| 13 Jan 12 |
23.75000 +1.75 |
24.82 | 22.10 | 22.50 | 275,266 |
| 12 Jan 12 |
22.00000 +0.50 |
22.00 | 20.25 | 20.25 | 46,941 |
| 11 Jan 12 |
21.50000 +1.50 |
21.50 | 20.00 | 20.00 | 126,309 |
| 10 Jan 12 |
20.00000 -0.50 |
21.40 | 20.00 | 20.01 | 138,106 |
| 09 Jan 12 |
20.50000 +0.50 |
21.07 | 19.91 | 20.20 | 285,429 |
| 06 Jan 12 |
20.00000 +0.50 |
20.02 | 19.25 | 20.00 | 359,076 |
| 05 Jan 12 |
19.50000 -1.50 |
21.00 | 19.50 | 20.00 | 74,418 |
| 04 Jan 12 |
21.00000 +0.00 |
21.00 | 19.75 | 19.75 | 20,882 |
| 03 Jan 12 |
21.00000 +1.50 |
21.90 | 19.50 | 19.50 | 183,099 |
| 30 Dec 11 |
19.50000 +2.13 |
19.50 | 17.17 | 18.00 | 149,908 |
| 29 Dec 11 |
17.37500 -0.13 |
17.99 | 17.00 | 17.50 | 90,797 |
| 28 Dec 11 |
17.50000 +1.00 |
17.50 | 17.25 | 17.50 | 145,788 |
| 23 Dec 11 |
16.50000 +0.13 |
17.08 | 16.00 | 16.00 | 30,503 |
| 22 Dec 11 |
16.37500 -1.21 |
17.28 | 15.75 | 15.75 | 43,758 |
| 21 Dec 11 |
17.58750 +0.96 |
17.59 | 17.59 | 17.59 | 2,325 |
| 20 Dec 11 |
16.62500 +0.38 |
17.90 | 15.51 | 16.63 | 44,658 |
| 19 Dec 11 |
16.25000 -1.10 |
18.40 | 15.50 | 16.75 | 109,160 |
| 16 Dec 11 |
17.35000 -0.50 |
17.35 | 17.23 | 17.35 | 50,023 |
| 15 Dec 11 |
17.85000 -0.52 |
17.85 | 17.35 | 17.85 | 12,528 |
| 14 Dec 11 |
18.37500 +0.00 |
19.24 | 17.85 | 17.85 | 24,372 |
| 12 Dec 11 |
18.37500 +0.13 |
19.24 | 17.85 | 19.24 | 34,944 |
| 09 Dec 11 |
18.25000 -0.60 |
19.25 | 17.00 | 17.00 | 576,657 |
| 08 Dec 11 |
18.85000 +0.00 |
18.85 | 18.85 | 18.85 | 5,278 |
| 07 Dec 11 |
18.85000 +0.85 |
18.88 | 18.85 | 18.88 | 774 |
| 06 Dec 11 |
18.00000 -0.25 |
18.91 | 17.00 | 17.00 | 1,016,163 |
| 02 Dec 11 |
18.25000 +0.00 |
18.25 | 18.25 | 18.25 | 84,011 |
| 01 Dec 11 |
18.25000 +0.00 |
18.25 | 18.00 | 18.00 | 51,811 |
| 30 Nov 11 |
18.25000 +0.25 |
18.25 | 16.75 | 16.75 | 1,851 |
| 29 Nov 11 |
18.00000 +0.50 |
18.00 | 18.00 | 18.00 | 926 |
| 28 Nov 11 |
17.50000 +0.50 |
18.00 | 16.90 | 16.90 | 30,031 |
| 25 Nov 11 |
17.00000 -1.00 |
17.00 | 16.85 | 17.00 | 39,976 |
| 24 Nov 11 |
18.00000 +0.21 |
18.00 | 18.00 | 18.00 | 645 |
| 23 Nov 11 |
17.78740 +0.04 |
18.00 | 17.79 | 17.79 | 23,032 |
| 22 Nov 11 |
17.75000 -1.38 |
19.50 | 17.75 | 18.00 | 50,875 |
| 21 Nov 11 |
19.12500 -0.25 |
19.57 | 18.60 | 19.00 | 13,963 |
| 18 Nov 11 |
19.37500 -0.13 |
19.64 | 19.10 | 19.64 | 14,419 |
| 17 Nov 11 |
19.50000 +0.50 |
19.65 | 19.50 | 19.50 | 25,165 |
| 16 Nov 11 |
19.00000 -0.50 |
19.85 | 18.60 | 19.85 | 67,896 |
| 15 Nov 11 |
19.50000 +0.50 |
19.54 | 19.50 | 19.54 | 4,422 |
| 14 Nov 11 |
19.00000 +0.50 |
19.75 | 18.35 | 18.50 | 483,174 |
| 11 Nov 11 |
18.50000 +1.88 |
18.50 | 16.10 | 17.25 | 424,463 |
| 10 Nov 11 |
16.62500 -1.38 |
17.00 | 16.25 | 17.00 | 55,391 |
| 09 Nov 11 |
18.00000 -2.00 |
18.00 | 18.00 | 18.00 | 31,248 |
| 08 Nov 11 |
20.00000 +0.00 |
20.00 | 18.73 | 18.73 | 1,535 |
| 07 Nov 11 |
20.00000 +0.00 |
20.00 | 18.73 | 18.76 | 6,978 |
| 04 Nov 11 |
20.00000 +0.00 |
20.00 | 18.73 | 19.77 | 5,189 |
| 03 Nov 11 |
20.00000 +1.66 |
20.00 | 18.30 | 20.00 | 33,838 |
| 02 Nov 11 |
18.34000 -0.66 |
18.34 | 18.34 | 18.34 | 247 |
| 01 Nov 11 |
19.00000 -0.38 |
19.70 | 18.00 | 18.00 | 12,678 |
| 31 Oct 11 |
19.37500 +2.38 |
19.90 | 18.25 | 18.25 | 70,331 |
| 27 Oct 11 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 11,134 |
| 26 Oct 11 |
17.00000 +0.50 |
17.00 | 16.50 | 16.50 | 2,078 |
| 25 Oct 11 |
16.50000 +0.50 |
17.42 | 16.00 | 16.00 | 221,173 |
| 24 Oct 11 |
16.00000 +1.50 |
16.39 | 15.00 | 15.60 | 26,029 |
| 21 Oct 11 |
14.50000 -2.50 |
16.78 | 14.50 | 16.00 | 366,554 |
| 20 Oct 11 |
17.00000 -1.25 |
18.80 | 16.50 | 18.00 | 71,677 |
| 19 Oct 11 |
18.25000 -1.25 |
18.25 | 18.25 | 18.25 | 1 |
| 18 Oct 11 |
19.50000 -0.95 |
20.00 | 19.02 | 20.00 | 122,488 |
| 13 Oct 11 |
20.45000 -0.55 |
20.45 | 20.00 | 20.00 | 10,332 |
| 12 Oct 11 |
21.00000 -1.00 |
21.50 | 20.00 | 21.00 | 153,428 |
| 11 Oct 11 |
22.00000 +0.54 |
23.00 | 21.50 | 23.00 | 3,852 |
| 10 Oct 11 |
21.46300 -0.54 |
21.46 | 21.46 | 21.46 | 472 |
| 07 Oct 11 |
22.00000 +0.00 |
22.90 | 21.41 | 21.41 | 11,603 |
| 06 Oct 11 |
22.00000 +0.00 |
23.80 | 22.00 | 22.00 | 10,031 |
| 05 Oct 11 |
22.00000 -1.00 |
22.00 | 22.00 | 22.00 | 76 |
| 03 Oct 11 |
23.00000 -1.00 |
23.90 | 22.41 | 22.80 | 18,868 |
| 30 Sep 11 |
24.00000 -1.00 |
24.00 | 24.00 | 24.00 | 26 |
| 29 Sep 11 |
25.00000 +0.65 |
25.00 | 25.00 | 25.00 | 565 |
| 28 Sep 11 |
24.35000 -0.65 |
24.35 | 24.35 | 24.35 | 1,012 |
| 27 Sep 11 |
25.00000 +0.00 |
25.00 | 24.00 | 24.00 | 2,101 |
| 26 Sep 11 |
25.00000 +0.50 |
25.00 | 23.30 | 25.00 | 10,131 |
| 23 Sep 11 |
24.50000 +1.20 |
25.00 | 23.40 | 25.00 | 31,913 |
| 22 Sep 11 |
23.30010 +0.00 |
23.30 | 23.23 | 23.30 | 11,691 |
| 21 Sep 11 |
23.30000 +0.30 |
23.30 | 23.30 | 23.30 | 9,160 |
| 20 Sep 11 |
23.00000 -2.00 |
23.00 | 23.00 | 23.00 | 1,061 |
| 19 Sep 11 |
25.00000 +0.00 |
25.00 | 23.30 | 23.30 | 230 |
| 16 Sep 11 |
25.00000 +1.70 |
25.00 | 23.30 | 23.30 | 1,221 |
| 15 Sep 11 |
23.30000 -0.95 |
23.30 | 23.30 | 23.30 | 1,012 |
| 12 Sep 11 |
24.25000 +0.00 |
24.25 | 23.02 | 23.02 | 145 |
| 09 Sep 11 |
24.25000 +0.00 |
24.25 | 24.25 | 24.25 | 2 |
| 06 Sep 11 |
24.25000 +0.00 |
24.25 | 23.61 | 24.00 | 6,443 |
| 05 Sep 11 |
24.25000 +0.00 |
24.25 | 24.25 | 24.25 | 39 |
| 02 Sep 11 |
24.25000 +0.75 |
24.25 | 23.00 | 23.00 | 17,154 |
| 01 Sep 11 |
23.50000 -0.75 |
23.50 | 23.20 | 23.20 | 20,043 |
| 31 Aug 11 |
24.25000 +0.00 |
24.25 | 23.20 | 23.20 | 10,325 |
| 30 Aug 11 |
24.25000 +0.95 |
24.25 | 23.20 | 23.20 | 651 |
| 26 Aug 11 |
23.30000 -1.70 |
23.30 | 23.20 | 23.30 | 3,930 |
| 25 Aug 11 |
25.00000 +0.00 |
25.00 | 23.30 | 23.30 | 235 |
| 24 Aug 11 |
25.00000 +0.25 |
25.00 | 25.00 | 25.00 | 16,279 |
| 23 Aug 11 |
24.75000 -0.25 |
24.75 | 23.50 | 24.00 | 21,526 |
| 22 Aug 11 |
25.00000 +0.00 |
25.00 | 23.30 | 23.30 | 2,361 |
| 19 Aug 11 |
25.00000 +1.00 |
25.00 | 23.30 | 23.30 | 23,019 |
| 18 Aug 11 |
24.00000 +0.70 |
25.00 | 23.30 | 23.30 | 2,277 |
| 17 Aug 11 |
23.30000 -1.70 |
23.30 | 23.30 | 23.30 | 6,886 |
| 16 Aug 11 |
25.00000 +0.25 |
25.00 | 25.00 | 25.00 | 94 |
| 15 Aug 11 |
24.75000 +0.25 |
24.75 | 22.75 | 22.75 | 1,322 |
| 12 Aug 11 |
24.50000 +1.05 |
24.50 | 23.15 | 23.75 | 43,871 |
| 11 Aug 11 |
23.45000 -0.30 |
23.45 | 23.45 | 23.45 | 2,123 |
| 10 Aug 11 |
23.75000 +2.50 |
23.75 | 23.25 | 23.25 | 5,114 |
| 09 Aug 11 |
21.25000 -1.75 |
21.25 | 21.25 | 21.25 | 2,358 |
| 08 Aug 11 |
23.00000 +0.00 |
23.00 | 23.00 | 23.00 | 107 |
| 05 Aug 11 |
23.00000 -0.25 |
23.00 | 21.30 | 23.00 | 61,558 |
| 04 Aug 11 |
23.25000 +0.50 |
23.25 | 22.50 | 22.50 | 23,869 |
| 03 Aug 11 |
22.75000 -0.25 |
22.75 | 22.00 | 22.00 | 127,790 |
| 02 Aug 11 |
23.00000 -2.00 |
23.50 | 22.50 | 23.50 | 2,545,260 |
| 01 Aug 11 |
25.00000 +0.00 |
25.00 | 24.97 | 24.97 | 2,029 |
| 29 Jul 11 |
25.00000 +0.00 |
25.00 | 24.97 | 24.97 | 514 |
| 28 Jul 11 |
25.00000 +0.75 |
25.00 | 25.00 | 25.00 | 529 |
| 27 Jul 11 |
24.25000 -0.75 |
25.00 | 24.25 | 25.00 | 16,204 |
| 26 Jul 11 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 229,086 |
| 25 Jul 11 |
25.00000 +0.00 |
25.00 | 23.88 | 23.88 | 17,515 |
| 22 Jul 11 |
25.00000 -0.25 |
25.00 | 23.50 | 25.00 | 118,864 |
| 21 Jul 11 |
25.25000 +0.25 |
25.25 | 23.77 | 25.00 | 282,188 |
| 20 Jul 11 |
25.00000 +0.13 |
25.35 | 23.15 | 24.75 | 129,822 |
| 19 Jul 11 |
24.87500 -0.63 |
25.50 | 24.00 | 25.50 | 82,007 |
| 18 Jul 11 |
25.50000 +0.38 |
25.50 | 25.10 | 25.50 | 3,402 |
| 15 Jul 11 |
25.12500 -0.63 |
25.59 | 24.50 | 24.50 | 5,512 |
| 14 Jul 11 |
25.75000 +0.00 |
25.75 | 25.59 | 25.75 | 1,146 |
| 13 Jul 11 |
25.75000 +0.00 |
25.75 | 25.55 | 25.55 | 43,137 |
| 12 Jul 11 |
25.75000 -0.50 |
25.75 | 24.60 | 25.75 | 30,112 |
| 11 Jul 11 |
26.25000 +0.25 |
26.25 | 25.75 | 25.75 | 345,093 |
| 08 Jul 11 |
26.00000 -1.00 |
27.00 | 26.00 | 27.00 | 108,189 |
| 07 Jul 11 |
27.00000 +1.00 |
27.25 | 26.00 | 26.00 | 272,916 |
| 06 Jul 11 |
26.00000 +1.00 |
26.00 | 24.57 | 25.00 | 132,922 |
| 05 Jul 11 |
25.00000 +1.00 |
25.00 | 23.90 | 24.00 | 142,790 |
| 04 Jul 11 |
24.00000 +2.77 |
24.50 | 22.50 | 22.50 | 173,309 |
| 01 Jul 11 |
21.22500 +0.00 |
21.23 | 20.75 | 20.75 | 43,330 |
| 30 Jun 11 |
21.22500 +0.23 |
21.23 | 21.17 | 21.23 | 6,388 |
| 29 Jun 11 |
21.00000 -1.50 |
21.00 | 21.00 | 21.00 | 10,299 |
| 28 Jun 11 |
22.50000 +1.75 |
22.50 | 22.50 | 22.50 | 5,084 |
| 27 Jun 11 |
20.75000 -0.75 |
20.75 | 20.75 | 20.75 | 8,468 |
| 24 Jun 11 |
21.50000 -0.50 |
22.00 | 21.50 | 22.00 | 68,859 |
| 23 Jun 11 |
22.00000 +0.00 |
22.00 | 20.51 | 22.00 | 185 |
| 22 Jun 11 |
22.00000 +0.50 |
22.00 | 22.00 | 22.00 | 14 |
| 21 Jun 11 |
21.50000 -0.50 |
22.00 | 20.25 | 20.25 | 800 |
| 20 Jun 11 |
22.00000 +1.25 |
22.00 | 22.00 | 22.00 | 8,433 |
| 17 Jun 11 |
20.75000 +0.00 |
20.75 | 20.30 | 20.50 | 10,151 |
| 16 Jun 11 |
20.75000 -0.38 |
20.75 | 20.55 | 20.55 | 6,585 |
| 15 Jun 11 |
21.12500 +0.38 |
21.97 | 20.73 | 20.73 | 4,682 |
| 14 Jun 11 |
20.75000 -1.25 |
20.75 | 20.50 | 20.50 | 14,936 |
| 13 Jun 11 |
22.00000 +0.00 |
22.00 | 19.15 | 21.00 | 158,734 |
| 10 Jun 11 |
22.00000 +0.15 |
22.00 | 22.00 | 22.00 | 3,037 |
| 09 Jun 11 |
21.85000 +0.21 |
21.96 | 21.85 | 21.96 | 18,800 |
| 08 Jun 11 |
21.63800 -0.36 |
22.00 | 21.64 | 22.00 | 10,122 |
| 07 Jun 11 |
22.00000 -3.00 |
23.00 | 20.50 | 23.00 | 183,228 |
| 06 Jun 11 |
25.00000 +0.00 |
25.00 | 23.00 | 24.81 | 2,603 |
| 03 Jun 11 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 38,642 |
| 02 Jun 11 |
25.00000 -1.00 |
25.25 | 24.50 | 24.50 | 12,652 |
| 26 May 11 |
26.00000 +0.00 |
26.00 | 25.31 | 25.31 | 1,925 |
| 25 May 11 |
26.00000 +0.50 |
26.00 | 24.00 | 24.00 | 15,496 |
| 24 May 11 |
25.50000 -0.50 |
25.56 | 25.00 | 25.00 | 36,922 |
| 23 May 11 |
26.00000 +0.50 |
26.00 | 26.00 | 26.00 | 1 |
| 20 May 11 |
25.50000 +2.00 |
26.00 | 23.00 | 25.00 | 188,375 |
| 19 May 11 |
23.50000 -0.50 |
23.50 | 23.44 | 23.50 | 6,985 |
| 18 May 11 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 3 |
| 17 May 11 |
24.00000 +0.00 |
24.00 | 23.94 | 23.94 | 6,754 |
| 16 May 11 |
24.00000 +0.50 |
24.00 | 24.00 | 24.00 | 28 |
| 13 May 11 |
23.50000 +0.00 |
23.50 | 23.00 | 23.00 | 1,657 |
| 12 May 11 |
23.50000 -0.50 |
23.50 | 23.42 | 23.50 | 8,827 |
| 11 May 11 |
24.00000 +0.50 |
24.00 | 24.00 | 24.00 | 23 |
| 10 May 11 |
23.50000 -0.50 |
24.00 | 23.00 | 23.50 | 19,906 |
| 09 May 11 |
24.00000 -1.00 |
25.85 | 23.50 | 25.00 | 82,834 |
| 06 May 11 |
25.00000 -1.63 |
26.33 | 25.00 | 25.75 | 98,170 |
| 05 May 11 |
26.62500 -0.88 |
27.06 | 26.63 | 27.06 | 382,321 |
| 04 May 11 |
27.50000 +0.00 |
27.50 | 26.00 | 27.45 | 60,749 |
| 03 May 11 |
27.50000 -0.25 |
27.75 | 26.26 | 27.75 | 20,237 |
| 28 Apr 11 |
27.75000 +0.00 |
27.75 | 26.26 | 27.75 | 67 |
| 27 Apr 11 |
27.75000 +0.25 |
27.75 | 26.50 | 26.50 | 3,718 |
| 26 Apr 11 |
27.50000 -0.25 |
27.50 | 26.23 | 27.42 | 21,416 |
| 21 Apr 11 |
27.75000 +1.25 |
27.75 | 26.20 | 27.00 | 25,427 |
| 20 Apr 11 |
26.50000 -1.00 |
27.00 | 26.20 | 27.00 | 17,294 |
| 19 Apr 11 |
27.50000 +0.50 |
27.52 | 27.50 | 27.50 | 45,929 |
| 15 Apr 11 |
27.00000 +0.13 |
27.45 | 27.00 | 27.45 | 54,151 |
| 14 Apr 11 |
26.87500 +0.00 |
27.56 | 26.05 | 27.00 | 123,408 |
| 13 Apr 11 |
26.87500 -5.13 |
31.00 | 24.25 | 31.00 | 348,408 |
| 12 Apr 11 |
32.00000 +0.00 |
32.00 | 31.00 | 31.00 | 109,315 |
| 11 Apr 11 |
32.00000 -1.00 |
33.00 | 31.25 | 33.00 | 44,536 |
| 08 Apr 11 |
33.00000 -1.70 |
33.00 | 33.00 | 33.00 | 42,362 |
| 07 Apr 11 |
34.70000 -0.30 |
35.00 | 34.70 | 35.00 | 8,097 |
| 06 Apr 11 |
35.00000 +1.25 |
35.00 | 33.75 | 33.75 | 32,648 |
| 05 Apr 11 |
33.75000 +1.38 |
33.75 | 33.00 | 33.00 | 9,672 |
| 04 Apr 11 |
32.37500 -1.63 |
34.00 | 32.00 | 34.00 | 73,536 |
| 01 Apr 11 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 3,628 |
| 31 Mar 11 |
34.00000 -0.08 |
34.00 | 34.00 | 34.00 | 7,741 |
| 30 Mar 11 |
34.07500 -0.67 |
34.08 | 34.08 | 34.08 | 6,560 |
| 29 Mar 11 |
34.75000 +0.00 |
34.95 | 34.15 | 34.15 | 18,392 |
| 28 Mar 11 |
34.75000 +1.26 |
35.00 | 33.99 | 34.00 | 56,834 |
| 25 Mar 11 |
33.49000 +0.24 |
34.00 | 33.49 | 34.00 | 28,119 |
| 24 Mar 11 |
33.25000 +1.25 |
34.00 | 32.00 | 32.00 | 144,644 |
| 23 Mar 11 |
32.00000 +1.50 |
32.00 | 31.00 | 31.00 | 70,852 |
| 22 Mar 11 |
30.50000 +1.40 |
30.50 | 30.50 | 30.50 | 107,291 |
| 21 Mar 11 |
29.10000 -0.90 |
29.10 | 29.10 | 29.10 | 11,065 |
| 18 Mar 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 10,122 |
| 16 Mar 11 |
30.00000 +0.00 |
30.60 | 29.05 | 30.60 | 6,073 |
| 15 Mar 11 |
30.00000 -2.00 |
31.00 | 29.31 | 31.00 | 123,764 |
| 14 Mar 11 |
32.00000 -1.25 |
32.00 | 31.50 | 32.00 | 47,800 |
| 11 Mar 11 |
33.25000 +0.00 |
33.88 | 32.75 | 32.75 | 20,674 |
| 08 Mar 11 |
33.25000 +0.00 |
33.88 | 32.75 | 32.75 | 8,079 |
| 07 Mar 11 |
33.25000 +0.50 |
33.88 | 32.75 | 33.88 | 3,327 |
| 03 Mar 11 |
32.75000 -0.50 |
32.75 | 32.75 | 32.75 | 1,216 |
| 02 Mar 11 |
33.25000 +0.00 |
34.00 | 32.75 | 34.00 | 1,770,543 |
| 01 Mar 11 |
33.25000 +0.00 |
34.13 | 32.13 | 34.13 | 138,271 |
| 28 Feb 11 |
33.25000 +0.00 |
34.07 | 32.25 | 33.00 | 121,562 |
| 25 Feb 11 |
33.25000 +2.00 |
34.00 | 30.65 | 33.00 | 123,795 |
| 24 Feb 11 |
31.25000 -2.50 |
33.85 | 30.50 | 32.75 | 98,108 |
| 15 Feb 11 |
33.75000 -0.25 |
33.75 | 33.75 | 33.75 | 10,122 |
| 14 Feb 11 |
34.00000 -1.00 |
34.25 | 34.00 | 34.25 | 5,566 |
| 11 Feb 11 |
35.00000 +1.25 |
35.00 | 35.00 | 35.00 | 56,869 |
| 10 Feb 11 |
33.75000 -1.00 |
34.00 | 33.00 | 34.00 | 62,038 |
| 09 Feb 11 |
34.75000 +0.25 |
35.00 | 34.50 | 35.00 | 6,178 |
| 08 Feb 11 |
34.50000 -1.75 |
36.00 | 33.00 | 36.00 | 257,854 |
| 07 Feb 11 |
36.25000 -0.25 |
36.25 | 36.00 | 36.00 | 103,661 |
| 04 Feb 11 |
36.50000 +0.00 |
36.50 | 36.50 | 36.50 | 3,237 |
| 03 Feb 11 |
36.50000 -0.75 |
36.50 | 36.00 | 36.50 | 203,459 |
| 02 Feb 11 |
37.25000 +1.25 |
38.00 | 37.00 | 37.50 | 81,535 |
| 01 Feb 11 |
36.00000 +0.25 |
37.00 | 34.50 | 34.50 | 367,246 |
| 31 Jan 11 |
35.75000 -5.75 |
40.00 | 33.00 | 40.00 | 583,783 |
| 28 Jan 11 |
41.50000 +0.00 |
41.75 | 41.25 | 41.75 | 145,200 |
| 27 Jan 11 |
41.50000 +0.75 |
42.00 | 41.50 | 41.50 | 62,434 |
| 26 Jan 11 |
40.75000 +1.00 |
41.50 | 38.00 | 38.00 | 93,819 |
| 25 Jan 11 |
39.75000 +1.25 |
40.50 | 38.00 | 39.00 | 185,348 |
| 24 Jan 11 |
38.50000 +0.50 |
40.50 | 38.50 | 40.50 | 72,564 |
| 21 Jan 11 |
38.00000 -5.00 |
44.75 | 38.00 | 44.75 | 849,454 |
| 20 Jan 11 |
43.00000 -13.50 |
56.50 | 43.00 | 56.50 | 818,143 |
| 19 Jan 11 |
56.50000 -2.50 |
60.00 | 53.25 | 60.00 | 173,369 |
| 18 Jan 11 |
59.00000 -3.00 |
62.00 | 58.00 | 59.00 | 168,062 |
| 17 Jan 11 |
62.00000 +5.00 |
63.00 | 58.00 | 58.00 | 448,258 |
| 14 Jan 11 |
57.00000 +10.00 |
62.00 | 46.50 | 46.50 | 756,796 |
| 13 Jan 11 |
47.00000 +1.00 |
47.00 | 46.50 | 46.50 | 93,169 |
| 12 Jan 11 |
46.00000 +1.00 |
47.00 | 46.00 | 46.00 | 168,202 |
| 11 Jan 11 |
45.00000 +4.25 |
45.00 | 41.00 | 41.00 | 4,978,380 |
| 10 Jan 11 |
40.75000 +0.25 |
41.00 | 40.50 | 40.50 | 167,766 |
| 07 Jan 11 |
40.50000 +0.50 |
40.75 | 40.25 | 40.25 | 10,609 |
| 06 Jan 11 |
40.00000 -0.25 |
40.00 | 40.00 | 40.00 | 21,686 |
| 05 Jan 11 |
40.25000 -0.75 |
40.25 | 40.00 | 40.25 | 42,448 |
| 04 Jan 11 |
41.00000 +0.00 |
41.25 | 40.75 | 40.75 | 32,627 |
| 31 Dec 10 |
41.00000 +0.00 |
41.25 | 40.75 | 40.75 | 11,279 |
| 30 Dec 10 |
41.00000 +0.00 |
41.25 | 40.75 | 40.75 | 2,074 |
| 29 Dec 10 |
41.00000 +0.50 |
42.00 | 41.00 | 41.00 | 10,603 |
| 24 Dec 10 |
40.50000 -1.50 |
40.75 | 40.25 | 40.75 | 7,916 |
| 23 Dec 10 |
42.00000 +2.00 |
42.00 | 42.00 | 42.00 | 25,753 |
| 22 Dec 10 |
40.00000 -0.75 |
40.00 | 40.00 | 40.00 | 9,636 |
| 21 Dec 10 |
40.75000 +0.75 |
41.00 | 40.50 | 40.50 | 1,306 |
| 20 Dec 10 |
40.00000 +0.00 |
40.00 | 40.00 | 40.00 | 85,765 |
| 17 Dec 10 |
40.00000 +0.50 |
40.00 | 40.00 | 40.00 | 15,217 |
| 16 Dec 10 |
39.50000 +0.50 |
41.00 | 38.50 | 38.50 | 116,319 |
| 15 Dec 10 |
39.00000 +1.50 |
39.00 | 38.00 | 38.00 | 60,731 |
| 14 Dec 10 |
37.50000 +0.50 |
37.75 | 37.25 | 37.25 | 27,835 |
| 13 Dec 10 |
37.00000 +0.75 |
37.00 | 35.50 | 35.50 | 74,900 |
| 10 Dec 10 |
36.25000 +0.00 |
36.50 | 36.00 | 36.00 | 699 |
| 09 Dec 10 |
36.25000 -1.75 |
38.00 | 35.75 | 38.00 | 61,490 |
| 08 Dec 10 |
38.00000 +1.00 |
38.00 | 38.00 | 38.00 | 677,180 |
| 07 Dec 10 |
37.00000 +0.00 |
37.25 | 36.75 | 37.25 | 86,467 |
| 06 Dec 10 |
37.00000 +1.75 |
37.50 | 36.50 | 36.50 | 97,074 |
| 03 Dec 10 |
35.25000 +0.25 |
35.50 | 35.00 | 35.00 | 2,506 |
| 02 Dec 10 |
35.00000 -0.25 |
35.00 | 34.50 | 34.50 | 69,313 |
| 01 Dec 10 |
35.25000 +0.00 |
35.50 | 35.00 | 35.00 | 1,923 |
| 29 Nov 10 |
35.25000 +0.00 |
35.25 | 35.00 | 35.25 | 3,653 |
| 26 Nov 10 |
35.25000 -0.25 |
35.50 | 35.00 | 35.00 | 2,040,474 |
| 24 Nov 10 |
35.50000 +0.25 |
35.75 | 35.25 | 35.50 | 13,944 |
| 23 Nov 10 |
35.25000 +0.25 |
35.25 | 35.00 | 35.00 | 55,421 |
| 22 Nov 10 |
35.00000 -0.75 |
35.00 | 35.00 | 35.00 | 633,802 |
| 19 Nov 10 |
35.75000 -0.25 |
35.75 | 35.50 | 35.75 | 32,429 |
| 18 Nov 10 |
36.00000 -0.75 |
36.00 | 36.00 | 36.00 | 21,559 |
| 17 Nov 10 |
36.75000 +0.00 |
37.00 | 36.50 | 36.50 | 4,907 |
| 16 Nov 10 |
36.75000 -0.25 |
37.00 | 36.50 | 36.50 | 1,970 |
| 15 Nov 10 |
37.00000 -0.25 |
37.25 | 36.75 | 36.75 | 15,641 |
| 12 Nov 10 |
37.25000 +0.00 |
37.25 | 36.50 | 36.50 | 93,290 |
| 11 Nov 10 |
37.25000 +0.00 |
37.50 | 37.00 | 37.17 | 54,944 |
| 10 Nov 10 |
37.25000 -0.50 |
37.25 | 37.25 | 37.25 | 57,477 |
| 09 Nov 10 |
37.75000 +0.50 |
38.25 | 37.75 | 38.00 | 793,938 |
| 08 Nov 10 |
37.25000 -0.75 |
38.00 | 37.25 | 37.25 | 29,241 |
| 05 Nov 10 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 86,435 |
| 04 Nov 10 |
38.00000 +0.50 |
38.00 | 38.00 | 38.00 | 75,577 |
| 03 Nov 10 |
37.50000 +0.00 |
37.50 | 37.25 | 37.50 | 53,381 |
| 02 Nov 10 |
37.50000 -0.25 |
37.50 | 37.00 | 37.50 | 23,460 |
| 01 Nov 10 |
37.75000 +2.75 |
38.00 | 37.25 | 37.25 | 183,520 |
| 29 Oct 10 |
35.00000 -0.75 |
35.00 | 35.00 | 35.00 | 51,060 |
| 28 Oct 10 |
35.75000 +0.00 |
36.00 | 35.00 | 35.00 | 18,076 |
| 27 Oct 10 |
35.75000 +0.00 |
36.00 | 35.50 | 36.00 | 14,310 |
| 26 Oct 10 |
35.75000 +0.00 |
36.00 | 35.50 | 36.00 | 6,715 |
| 25 Oct 10 |
35.75000 -0.75 |
36.00 | 35.50 | 35.85 | 4,150 |
| 22 Oct 10 |
36.50000 +0.75 |
36.50 | 36.50 | 36.50 | 16,106 |
| 21 Oct 10 |
35.75000 -0.75 |
36.00 | 34.50 | 36.00 | 42,080 |
| 20 Oct 10 |
36.50000 +0.25 |
36.75 | 36.25 | 36.25 | 596 |
| 19 Oct 10 |
36.25000 -1.00 |
36.25 | 36.25 | 36.25 | 44,241 |
| 18 Oct 10 |
37.25000 +0.25 |
37.50 | 37.00 | 37.00 | 8,848 |
| 15 Oct 10 |
37.00000 -0.25 |
37.00 | 37.00 | 37.00 | 5,752,797 |
| 14 Oct 10 |
37.25000 -0.25 |
37.50 | 37.25 | 37.50 | 28,717 |
| 13 Oct 10 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 13,570 |
| 12 Oct 10 |
37.50000 -0.50 |
37.50 | 36.75 | 37.00 | 31,044 |
| 11 Oct 10 |
38.00000 +1.25 |
38.00 | 37.50 | 37.50 | 31,023 |
| 08 Oct 10 |
36.75000 -0.50 |
36.75 | 36.75 | 36.75 | 4,670 |
| 07 Oct 10 |
37.25000 +0.00 |
37.25 | 37.25 | 37.25 | 24,747 |
| 06 Oct 10 |
37.25000 -0.25 |
37.50 | 37.25 | 37.50 | 38,405 |
| 05 Oct 10 |
37.50000 +1.00 |
38.00 | 37.00 | 37.00 | 60,630 |
| 04 Oct 10 |
36.50000 -0.25 |
36.50 | 36.00 | 36.50 | 53,770 |
| 01 Oct 10 |
36.75000 -0.75 |
37.50 | 36.00 | 37.50 | 71,623 |
| 30 Sep 10 |
37.50000 -1.00 |
37.50 | 37.50 | 37.50 | 486 |
| 29 Sep 10 |
38.50000 +0.00 |
38.50 | 38.50 | 38.50 | 11,421 |
| 28 Sep 10 |
38.50000 -0.50 |
39.00 | 38.25 | 39.00 | 15,064 |
| 27 Sep 10 |
39.00000 +0.00 |
39.00 | 39.00 | 39.00 | 10,187 |
| 24 Sep 10 |
39.00000 +0.75 |
39.00 | 38.25 | 39.00 | 171,066 |
| 23 Sep 10 |
38.25000 +1.50 |
39.00 | 37.50 | 38.00 | 94,545 |
| 22 Sep 10 |
36.75000 +1.00 |
37.00 | 36.50 | 36.50 | 30,367 |
| 21 Sep 10 |
35.75000 -0.25 |
36.00 | 35.25 | 35.25 | 23,470 |
| 20 Sep 10 |
36.00000 +0.50 |
36.00 | 36.00 | 36.00 | 52,714 |
| 15 Sep 10 |
35.50000 -0.50 |
37.00 | 34.50 | 37.00 | 1,274,819 |
| 13 Sep 10 |
36.00000 -1.25 |
36.00 | 36.00 | 36.00 | 4,635 |
| 09 Sep 10 |
37.25000 +0.00 |
37.50 | 37.00 | 37.00 | 1,267 |
| 08 Sep 10 |
37.25000 +0.00 |
37.50 | 37.00 | 37.50 | 72,547 |
| 07 Sep 10 |
37.25000 -0.75 |
37.50 | 37.00 | 37.50 | 7,143 |
| 06 Sep 10 |
38.00000 +1.00 |
38.00 | 38.00 | 38.00 | 41,874 |
| 03 Sep 10 |
37.00000 -0.50 |
37.50 | 36.00 | 37.50 | 32,809 |
| 02 Sep 10 |
37.50000 -0.75 |
37.50 | 37.50 | 37.50 | 4,580 |
| 01 Sep 10 |
38.25000 +0.25 |
38.50 | 38.00 | 38.00 | 24,124 |
| 31 Aug 10 |
38.00000 +0.25 |
38.25 | 37.75 | 37.75 | 1,012 |
| 27 Aug 10 |
37.75000 -0.25 |
38.00 | 37.50 | 37.50 | 739 |
| 26 Aug 10 |
38.00000 +0.00 |
38.25 | 37.75 | 37.75 | 15,689 |
| 25 Aug 10 |
38.00000 -0.25 |
38.25 | 37.75 | 37.75 | 4,866 |
| 24 Aug 10 |
38.25000 -0.50 |
38.25 | 38.25 | 38.25 | 98,814 |
| 23 Aug 10 |
38.75000 -0.75 |
39.00 | 38.50 | 38.50 | 1,351 |
| 20 Aug 10 |
39.50000 +0.50 |
39.50 | 39.50 | 39.50 | 71,443 |
| 19 Aug 10 |
39.00000 +0.00 |
39.25 | 38.75 | 39.25 | 13,476 |
| 18 Aug 10 |
39.00000 +0.00 |
39.25 | 38.75 | 38.75 | 7,997 |
| 17 Aug 10 |
39.00000 +0.00 |
39.25 | 38.75 | 38.75 | 28,839 |
| 16 Aug 10 |
39.00000 -0.25 |
39.25 | 38.75 | 38.75 | 26,826 |
| 13 Aug 10 |
39.25000 +0.25 |
39.50 | 38.25 | 39.50 | 57,916 |
| 12 Aug 10 |
39.00000 +2.00 |
39.00 | 37.00 | 37.00 | 558,746 |
| 11 Aug 10 |
37.00000 -1.25 |
38.00 | 36.00 | 38.00 | 221,860 |
| 10 Aug 10 |
38.25000 -1.50 |
39.00 | 38.25 | 39.00 | 60,806 |
| 09 Aug 10 |
39.75000 +0.75 |
40.00 | 39.50 | 40.00 | 99,548 |
| 06 Aug 10 |
39.00000 +0.50 |
39.00 | 37.50 | 38.00 | 139,174 |
| 05 Aug 10 |
38.50000 +0.25 |
39.00 | 38.00 | 39.00 | 410,494 |
| 04 Aug 10 |
38.25000 +2.75 |
39.00 | 37.00 | 37.00 | 948,796 |
| 03 Aug 10 |
35.50000 +1.50 |
35.75 | 34.00 | 34.00 | 2,036,991 |
| 02 Aug 10 |
34.00000 +0.00 |
35.00 | 33.00 | 35.00 | 345,431 |
| 30 Jul 10 |
34.00000 +0.50 |
34.00 | 33.50 | 33.50 | 982,300 |
| 29 Jul 10 |
33.50000 -1.50 |
33.50 | 33.50 | 33.50 | 7,370 |
| 28 Jul 10 |
35.00000 +0.75 |
35.00 | 35.00 | 35.00 | 28,341 |
| 27 Jul 10 |
34.25000 +1.50 |
35.00 | 33.00 | 33.00 | 265,026 |
| 26 Jul 10 |
32.75000 -0.75 |
34.00 | 32.50 | 33.50 | 69,190 |
| 23 Jul 10 |
33.50000 +2.50 |
34.00 | 32.00 | 32.00 | 711,141 |
| 22 Jul 10 |
31.00000 +0.00 |
31.25 | 30.50 | 31.25 | 15,752 |
| 21 Jul 10 |
31.00000 +3.25 |
32.50 | 28.50 | 28.50 | 170,307 |
| 20 Jul 10 |
27.75000 +0.75 |
29.00 | 27.50 | 27.75 | 279,360 |
| 19 Jul 10 |
27.00000 +0.00 |
27.50 | 26.50 | 26.50 | 111,704 |
| 16 Jul 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 17,343 |
| 15 Jul 10 |
27.00000 -0.75 |
27.00 | 26.50 | 27.00 | 155,975 |
| 14 Jul 10 |
27.75000 -0.25 |
28.00 | 27.50 | 27.50 | 6,680 |
| 13 Jul 10 |
28.00000 -0.50 |
28.00 | 27.50 | 27.50 | 124,753 |
| 12 Jul 10 |
28.50000 +1.00 |
28.50 | 28.50 | 28.50 | 11,799 |
| 09 Jul 10 |
27.50000 -0.50 |
27.50 | 27.50 | 27.50 | 25,304 |
| 08 Jul 10 |
28.00000 +0.50 |
28.25 | 27.75 | 27.88 | 3,290 |
| 07 Jul 10 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 152,882 |
| 06 Jul 10 |
27.50000 -1.50 |
27.50 | 27.00 | 27.00 | 1,801 |
| 05 Jul 10 |
29.00000 +1.50 |
29.00 | 29.00 | 29.00 | 36,358 |
| 02 Jul 10 |
27.50000 +0.50 |
27.50 | 27.00 | 27.00 | 7,050 |
| 01 Jul 10 |
27.00000 +0.00 |
27.00 | 26.75 | 26.75 | 8,418 |
| 30 Jun 10 |
27.00000 +0.50 |
28.00 | 26.75 | 26.75 | 88,186 |
| 29 Jun 10 |
26.50000 -1.50 |
28.00 | 26.00 | 28.00 | 172,546 |
| 28 Jun 10 |
28.00000 -0.50 |
28.50 | 27.50 | 28.50 | 130,567 |
| 25 Jun 10 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 15,552 |
| 24 Jun 10 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 22,740 |
| 23 Jun 10 |
28.50000 -0.25 |
28.75 | 28.50 | 28.75 | 185 |
| 22 Jun 10 |
28.75000 -1.50 |
29.00 | 28.75 | 29.00 | 28,772 |
| 21 Jun 10 |
30.25000 -0.50 |
30.50 | 30.00 | 30.50 | 3,335 |
| 18 Jun 10 |
30.75000 +0.25 |
31.00 | 30.50 | 30.50 | 844 |
| 17 Jun 10 |
30.50000 +2.50 |
30.50 | 29.75 | 29.75 | 886,955 |
| 16 Jun 10 |
28.00000 +2.25 |
28.50 | 28.00 | 28.00 | 46,417 |
| 11 Jun 10 |
25.75000 +0.75 |
26.00 | 25.50 | 26.00 | 10,122 |
| 10 Jun 10 |
25.00000 -1.00 |
25.00 | 25.00 | 25.00 | 167,824 |
| 09 Jun 10 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 23,290 |
| 08 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 5 |
| 07 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 3,198 |
| 04 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 187 |
| 03 Jun 10 |
26.00000 +0.00 |
27.00 | 26.00 | 27.00 | 5,080 |
| 02 Jun 10 |
26.00000 +0.00 |
27.00 | 25.00 | 25.00 | 1,336 |
| 01 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 12,452 |
| 28 May 10 |
26.00000 -1.50 |
26.00 | 26.00 | 26.00 | 21,768 |
| 26 May 10 |
27.50000 +0.75 |
27.75 | 27.25 | 27.50 | 30,557 |
| 25 May 10 |
26.75000 -0.25 |
27.00 | 26.50 | 27.00 | 1,012 |
| 24 May 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 11,626 |
| 21 May 10 |
27.00000 -1.00 |
27.00 | 27.00 | 27.00 | 13,343 |
| 20 May 10 |
28.00000 -1.00 |
29.00 | 27.00 | 29.00 | 54,579 |
| 19 May 10 |
29.00000 +0.25 |
29.00 | 29.00 | 29.00 | 51,779 |
| 18 May 10 |
28.75000 +0.75 |
29.00 | 28.50 | 28.50 | 20,244 |
| 17 May 10 |
28.00000 -1.00 |
28.00 | 26.50 | 27.50 | 140,692 |
| 14 May 10 |
29.00000 +0.25 |
29.25 | 28.75 | 28.75 | 5,365 |
| 12 May 10 |
28.75000 -0.25 |
29.00 | 28.50 | 29.00 | 607 |
| 11 May 10 |
29.00000 +0.00 |
29.25 | 28.75 | 28.75 | 5,061 |
| 10 May 10 |
29.00000 +1.00 |
29.00 | 28.25 | 29.00 | 31,934 |
| 07 May 10 |
28.00000 -1.00 |
29.00 | 26.00 | 28.00 | 181,333 |
| 06 May 10 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 91,096 |
| 05 May 10 |
29.50000 -0.50 |
29.50 | 29.00 | 29.50 | 33,098 |
| 04 May 10 |
30.00000 -1.00 |
31.50 | 30.00 | 31.50 | 91,096 |
| 30 Apr 10 |
31.00000 +0.50 |
31.00 | 30.25 | 30.50 | 504,511 |
| 29 Apr 10 |
30.50000 +0.00 |
31.00 | 30.00 | 31.00 | 883,852 |
| 28 Apr 10 |
30.50000 -1.00 |
30.50 | 30.50 | 30.50 | 19,370 |
| 27 Apr 10 |
31.50000 -0.25 |
31.75 | 31.25 | 31.25 | 8,761 |
| 26 Apr 10 |
31.75000 -0.75 |
32.00 | 31.50 | 31.50 | 1,575 |
| 23 Apr 10 |
32.50000 +0.50 |
32.50 | 32.50 | 32.50 | 4,873 |
| 22 Apr 10 |
32.00000 +0.00 |
32.00 | 31.00 | 31.00 | 171,807 |
| 21 Apr 10 |
32.00000 -1.00 |
32.50 | 31.50 | 32.50 | 103,056 |
| 20 Apr 10 |
33.00000 -0.25 |
33.25 | 32.75 | 32.75 | 2,007 |
| 19 Apr 10 |
33.25000 +1.00 |
34.00 | 31.50 | 31.50 | 55,632 |
| 16 Apr 10 |
32.25000 -2.75 |
32.75 | 30.75 | 30.75 | 248,516 |
| 14 Apr 10 |
35.00000 +0.50 |
35.00 | 35.00 | 35.00 | 50,136 |
| 13 Apr 10 |
34.50000 +0.00 |
34.50 | 34.50 | 34.50 | 3,037 |
| 09 Apr 10 |
34.50000 +1.00 |
35.00 | 34.50 | 34.50 | 16,064 |
| 08 Apr 10 |
33.50000 +1.50 |
33.50 | 33.50 | 33.50 | 132 |
| 06 Apr 10 |
32.00000 -1.50 |
32.00 | 32.00 | 32.00 | 14,170 |
| 01 Apr 10 |
33.50000 +0.50 |
33.75 | 33.25 | 33.75 | 8,154 |
| 31 Mar 10 |
33.00000 +1.00 |
33.00 | 32.00 | 32.00 | 150,224 |
| 30 Mar 10 |
32.00000 +0.25 |
32.00 | 32.00 | 32.00 | 155,767 |
| 29 Mar 10 |
31.75000 -1.00 |
32.50 | 31.00 | 32.50 | 91,691 |
| 25 Mar 10 |
32.75000 -0.75 |
32.75 | 32.50 | 32.75 | 28,341 |
| 24 Mar 10 |
33.50000 +0.25 |
33.50 | 33.50 | 33.50 | 1,321 |
| 23 Mar 10 |
33.25000 +0.75 |
33.50 | 33.00 | 33.00 | 3,872 |
| 22 Mar 10 |
32.50000 -1.50 |
34.00 | 32.50 | 34.00 | 159,578 |
| 17 Mar 10 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 3 |
| 15 Mar 10 |
34.50000 +0.50 |
34.75 | 34.25 | 34.25 | 3,026,666 |
| 10 Mar 10 |
34.00000 -0.25 |
34.00 | 33.00 | 33.50 | 52,263 |
| 09 Mar 10 |
34.25000 +0.25 |
34.25 | 34.25 | 34.25 | 2,702 |
| 08 Mar 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.20 | 5,061 |
| 05 Mar 10 |
34.00000 +0.00 |
34.75 | 33.50 | 34.75 | 102,299 |
| 04 Mar 10 |
34.00000 -0.25 |
34.00 | 33.25 | 33.25 | 45,548 |
| 03 Mar 10 |
34.25000 +0.00 |
34.50 | 34.00 | 34.00 | 3,691 |
| 02 Mar 10 |
34.25000 +0.25 |
34.50 | 34.00 | 34.00 | 185,906 |
| 01 Mar 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 12,523 |
| 26 Feb 10 |
34.00000 -0.50 |
34.25 | 33.75 | 34.25 | 19,695 |
| 24 Feb 10 |
34.50000 +0.50 |
34.75 | 34.25 | 34.25 | 10,172 |
| 23 Feb 10 |
34.00000 +2.00 |
34.00 | 33.50 | 33.50 | 89,658 |
| 19 Feb 10 |
32.00000 -0.75 |
32.00 | 32.00 | 32.00 | 50,609 |
| 18 Feb 10 |
32.75000 -0.25 |
33.00 | 32.50 | 32.50 | 304 |
| 17 Feb 10 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 189,187 |
| 15 Feb 10 |
33.00000 -0.25 |
33.00 | 33.00 | 33.00 | 62,192 |
| 12 Feb 10 |
33.25000 -0.25 |
33.50 | 33.00 | 33.01 | 5,061 |
| 10 Feb 10 |
33.50000 +0.50 |
34.00 | 33.00 | 33.00 | 72,664 |
| 08 Feb 10 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 121,805 |
| 05 Feb 10 |
34.00000 -0.50 |
34.00 | 33.00 | 33.00 | 295,710 |
| 04 Feb 10 |
34.50000 +0.25 |
34.75 | 34.25 | 34.25 | 500,811 |
| 03 Feb 10 |
34.25000 +0.25 |
34.50 | 34.00 | 34.50 | 803,670 |
| 02 Feb 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 499,830 |
| 01 Feb 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 22,129 |
| 29 Jan 10 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 152,703 |
| 28 Jan 10 |
34.50000 -0.25 |
34.75 | 34.25 | 34.50 | 404,885 |
| 27 Jan 10 |
34.75000 +1.75 |
35.00 | 34.00 | 34.00 | 167,387 |
| 26 Jan 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 5,147 |
| 25 Jan 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 51,621 |
| 22 Jan 10 |
33.00000 +0.75 |
33.25 | 32.75 | 32.75 | 371 |
| 21 Jan 10 |
32.25000 -1.00 |
32.25 | 32.25 | 32.25 | 26,236 |
| 20 Jan 10 |
33.25000 +0.25 |
34.00 | 33.00 | 34.00 | 71,864 |
| 19 Jan 10 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 5,061 |
| 18 Jan 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 13,017 |
| 14 Jan 10 |
34.00000 +0.25 |
34.25 | 33.75 | 34.24 | 11,421 |
| 13 Jan 10 |
33.75000 -0.75 |
34.00 | 33.50 | 33.50 | 26,530 |
| 12 Jan 10 |
34.50000 +1.50 |
34.50 | 34.50 | 34.50 | 10 |
| 11 Jan 10 |
33.00000 -0.75 |
33.00 | 33.00 | 33.00 | 66,136 |
| 08 Jan 10 |
33.75000 +0.00 |
34.25 | 33.00 | 33.00 | 28,940 |
| 07 Jan 10 |
33.75000 +0.50 |
34.00 | 33.00 | 33.00 | 15,409 |
| 06 Jan 10 |
33.25000 -0.25 |
33.25 | 30.50 | 32.50 | 313,664 |
| 05 Jan 10 |
33.50000 -2.00 |
34.00 | 33.00 | 34.00 | 108,563 |
| 04 Jan 10 |
35.50000 -0.50 |
35.50 | 35.50 | 35.50 | 19,034 |
| 31 Dec 09 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 20,655 |
| 30 Dec 09 |
36.50000 +0.50 |
36.75 | 36.25 | 36.74 | 5,754 |
| 29 Dec 09 |
36.00000 +0.00 |
36.00 | 35.00 | 35.00 | 130,397 |
Filtronic PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
252.50000 -23.50 |
275.00 | 252.50 | 270.00 | 1,098,753 |
| 19 Oct 26 |
276.00000 -10.00 |
285.00 | 260.00 | 280.00 | 946,881 |
| 16 Oct 26 |
286.00000 +35.00 |
286.00 | 255.00 | 258.50 | 2,166,408 |
| 15 Oct 26 |
251.00000 -27.00 |
285.00 | 251.00 | 282.50 | 1,271,311 |
| 14 Oct 26 |
278.00000 +10.00 |
295.00 | 260.00 | 262.50 | 1,626,255 |
| 13 Oct 26 |
268.00000 -25.00 |
300.00 | 265.00 | 292.11 | 1,021,230 |
| 12 Oct 26 |
293.00000 -28.00 |
325.00 | 293.00 | 320.00 | 1,035,228 |
| 09 Oct 26 |
321.00000 +0.00 |
335.00 | 315.00 | 324.00 | 1,155,326 |
| 08 Oct 26 |
321.00000 -9.00 |
341.12 | 295.00 | 332.00 | 2,310,427 |
| 07 Oct 26 |
330.00000 +23.00 |
335.00 | 290.00 | 305.00 | 3,969,091 |
| 06 Oct 26 |
307.00000 +36.00 |
310.00 | 270.00 | 270.00 | 2,719,889 |
| 05 Oct 26 |
271.00000 -1.00 |
280.00 | 265.00 | 272.50 | 814,170 |
| 02 Oct 26 |
272.00000 +15.00 |
280.00 | 250.00 | 258.00 | 2,113,624 |
| 01 Oct 26 |
257.00000 +19.50 |
270.00 | 245.00 | 255.00 | 3,172,354 |
| 30 Sep 26 |
237.50000 +1.50 |
245.00 | 230.00 | 240.00 | 926,894 |
| 29 Sep 26 |
236.00000 +1.00 |
250.00 | 235.00 | 245.00 | 1,151,568 |
| 28 Sep 26 |
235.00000 -5.00 |
245.00 | 230.00 | 235.00 | 662,324 |
| 25 Sep 26 |
240.00000 +0.00 |
245.00 | 230.00 | 235.00 | 779,794 |
| 24 Sep 26 |
240.00000 -9.00 |
255.00 | 235.00 | 250.00 | 895,018 |
| 23 Sep 26 |
249.00000 +2.00 |
255.00 | 240.00 | 247.50 | 1,041,739 |
| 22 Sep 26 |
247.00000 -13.00 |
270.00 | 245.00 | 265.00 | 1,413,175 |
| 21 Sep 26 |
260.00000 +4.50 |
270.00 | 245.00 | 255.00 | 1,586,658 |
| 18 Sep 26 |
255.50000 +20.50 |
260.00 | 238.00 | 240.00 | 3,218,288 |
| 17 Sep 26 |
235.00000 +2.00 |
240.00 | 230.00 | 235.00 | 475,102 |
| 16 Sep 26 |
233.00000 +18.00 |
245.00 | 226.55 | 242.50 | 1,500,648 |
| 15 Sep 26 |
215.00000 -18.00 |
240.57 | 215.00 | 235.00 | 939,993 |
| 14 Sep 26 |
233.00000 -12.00 |
250.00 | 230.00 | 242.50 | 660,648 |
| 11 Sep 26 |
245.00000 +0.00 |
255.00 | 240.00 | 250.00 | 932,254 |
| 10 Sep 26 |
245.00000 -20.00 |
265.00 | 240.00 | 262.50 | 1,717,426 |
| 09 Sep 26 |
265.00000 +40.00 |
265.00 | 225.00 | 227.50 | 2,173,266 |
| 08 Sep 26 |
225.00000 +8.00 |
225.00 | 205.00 | 220.00 | 895,175 |
| 07 Sep 26 |
217.00000 -3.00 |
230.00 | 215.00 | 220.00 | 460,987 |
| 04 Sep 26 |
220.00000 +8.00 |
225.00 | 210.00 | 212.50 | 1,598,156 |
| 03 Sep 26 |
212.00000 +4.50 |
220.00 | 205.00 | 207.50 | 1,045,866 |
| 02 Sep 26 |
207.50000 -10.00 |
220.00 | 195.00 | 217.50 | 3,367,859 |
| 01 Sep 26 |
217.50000 -18.00 |
240.00 | 215.00 | 235.00 | 1,443,257 |
| 28 Aug 26 |
235.50000 -1.50 |
240.00 | 230.00 | 237.50 | 807,488 |
| 27 Aug 26 |
237.00000 +2.00 |
245.00 | 230.00 | 232.50 | 486,326 |
| 26 Aug 26 |
235.00000 -7.00 |
245.00 | 230.00 | 237.50 | 719,666 |
| 25 Aug 26 |
242.00000 -4.50 |
250.00 | 235.00 | 240.00 | 826,209 |
| 24 Aug 26 |
246.50000 -3.50 |
255.00 | 240.00 | 250.00 | 427,808 |
| 21 Aug 26 |
250.00000 +2.50 |
255.00 | 245.00 | 250.00 | 489,023 |
| 20 Aug 26 |
247.50000 -7.50 |
260.00 | 245.00 | 255.00 | 509,205 |
| 19 Aug 26 |
255.00000 +10.00 |
260.00 | 235.00 | 240.00 | 1,015,193 |
| 18 Aug 26 |
245.00000 -5.00 |
250.00 | 235.00 | 247.50 | 904,473 |
| 17 Aug 26 |
250.00000 -6.00 |
260.00 | 245.00 | 255.00 | 617,765 |
| 14 Aug 26 |
256.00000 -13.00 |
275.00 | 250.00 | 270.00 | 690,126 |
| 13 Aug 26 |
269.00000 +2.00 |
275.00 | 265.00 | 267.50 | 807,174 |
| 12 Aug 26 |
267.00000 +11.50 |
270.00 | 250.00 | 257.50 | 1,013,715 |
| 11 Aug 26 |
255.50000 -1.50 |
265.00 | 245.00 | 255.00 | 949,957 |
| 10 Aug 26 |
257.00000 +13.00 |
260.00 | 240.00 | 242.50 | 1,247,783 |
| 07 Aug 26 |
244.00000 +2.00 |
250.00 | 235.00 | 242.50 | 637,634 |
| 06 Aug 26 |
242.00000 +0.00 |
245.00 | 230.00 | 240.00 | 512,869 |
| 05 Aug 26 |
242.00000 +9.00 |
245.00 | 230.00 | 232.50 | 1,473,651 |
| 04 Aug 26 |
233.00000 -18.00 |
250.00 | 220.00 | 247.50 | 8,739,029 |
| 03 Aug 26 |
251.00000 +13.00 |
260.00 | 235.00 | 235.00 | 1,068,962 |
| 31 Jul 26 |
238.00000 +3.00 |
240.00 | 230.00 | 235.00 | 3,844,124 |
| 30 Jul 26 |
235.00000 -15.00 |
250.00 | 230.00 | 245.00 | 1,255,425 |
| 29 Jul 26 |
250.00000 -13.50 |
269.00 | 240.00 | 265.00 | 2,244,062 |
| 28 Jul 26 |
263.50000 +1.50 |
275.00 | 260.00 | 260.00 | 2,152,046 |
| 27 Jul 26 |
262.00000 +3.00 |
270.00 | 255.50 | 260.00 | 1,214,390 |
| 24 Jul 26 |
259.00000 +4.00 |
270.00 | 245.00 | 250.00 | 1,424,039 |
| 23 Jul 26 |
255.00000 +2.00 |
260.00 | 250.00 | 250.00 | 2,169,654 |
| 22 Jul 26 |
253.00000 +4.00 |
260.00 | 245.00 | 250.00 | 1,631,986 |
| 21 Jul 26 |
249.00000 +1.50 |
255.00 | 245.00 | 250.00 | 982,074 |
| 20 Jul 26 |
247.50000 -2.50 |
255.00 | 240.00 | 251.05 | 1,494,072 |
| 17 Jul 26 |
250.00000 -20.00 |
275.00 | 245.00 | 262.67 | 4,861,194 |
| 16 Jul 26 |
270.00000 -15.00 |
285.00 | 265.00 | 282.50 | 918,557 |
| 15 Jul 26 |
285.00000 +6.00 |
290.00 | 275.00 | 279.00 | 933,374 |
| 14 Jul 26 |
279.00000 +4.00 |
285.00 | 270.00 | 275.00 | 865,012 |
| 13 Jul 26 |
275.00000 +3.00 |
290.00 | 265.00 | 267.50 | 1,491,316 |
| 10 Jul 26 |
272.00000 +12.00 |
276.50 | 250.00 | 262.20 | 1,126,073 |
| 09 Jul 26 |
260.00000 +10.00 |
270.00 | 245.00 | 250.00 | 1,488,610 |
| 08 Jul 26 |
250.00000 -7.00 |
265.00 | 245.00 | 255.00 | 1,266,518 |
| 07 Jul 26 |
257.00000 -11.00 |
280.00 | 246.00 | 267.50 | 2,376,544 |
| 06 Jul 26 |
268.00000 +30.00 |
268.00 | 235.00 | 242.00 | 1,239,244 |
| 03 Jul 26 |
238.00000 -30.00 |
275.80 | 230.00 | 275.80 | 2,666,375 |
| 02 Jul 26 |
268.00000 -12.00 |
290.00 | 255.00 | 282.00 | 1,198,628 |
| 01 Jul 26 |
280.00000 +2.00 |
305.00 | 265.00 | 282.00 | 1,665,623 |
| 30 Jun 26 |
278.00000 +28.00 |
290.00 | 260.00 | 265.00 | 4,943,639 |
| 29 Jun 26 |
250.00000 +20.00 |
250.00 | 210.00 | 237.00 | 5,055,740 |
| 26 Jun 26 |
230.00000 -50.00 |
285.00 | 230.00 | 280.00 | 7,555,959 |
| 25 Jun 26 |
280.00000 -30.00 |
320.00 | 270.00 | 304.00 | 4,046,814 |
| 24 Jun 26 |
310.00000 -30.00 |
355.00 | 290.00 | 345.00 | 3,332,738 |
| 23 Jun 26 |
340.00000 -40.00 |
388.00 | 330.00 | 375.00 | 3,484,966 |
| 22 Jun 26 |
380.00000 +3.00 |
400.00 | 365.00 | 376.00 | 4,203,774 |
| 19 Jun 26 |
377.00000 +7.00 |
385.00 | 365.00 | 370.00 | 1,397,586 |
| 18 Jun 26 |
370.00000 +0.00 |
380.00 | 355.00 | 362.00 | 2,052,628 |
| 17 Jun 26 |
370.00000 -6.50 |
385.00 | 355.00 | 366.00 | 2,251,358 |
| 16 Jun 26 |
376.50000 +40.00 |
385.00 | 330.00 | 336.00 | 4,761,860 |
| 15 Jun 26 |
336.50000 +11.50 |
345.00 | 325.00 | 330.00 | 2,681,771 |
| 12 Jun 26 |
325.00000 +15.00 |
345.00 | 315.00 | 315.00 | 5,268,897 |
| 11 Jun 26 |
310.00000 -5.00 |
340.00 | 305.00 | 311.00 | 3,722,020 |
| 10 Jun 26 |
315.00000 -25.00 |
360.00 | 305.00 | 346.20 | 5,166,048 |
| 09 Jun 26 |
340.00000 -50.00 |
403.00 | 340.00 | 402.50 | 2,933,817 |
| 08 Jun 26 |
390.00000 +50.00 |
391.00 | 345.00 | 363.65 | 3,486,644 |
| 05 Jun 26 |
340.00000 +14.00 |
405.00 | 315.00 | 325.00 | 7,300,832 |
| 04 Jun 26 |
326.00000 +39.00 |
345.00 | 265.00 | 288.00 | 5,202,594 |
| 03 Jun 26 |
287.00000 -73.00 |
370.00 | 287.00 | 363.00 | 6,241,888 |
| 02 Jun 26 |
360.00000 -35.00 |
410.00 | 355.00 | 405.00 | 2,774,868 |
| 01 Jun 26 |
395.00000 +5.00 |
420.00 | 370.00 | 390.00 | 3,249,116 |
| 29 May 26 |
390.00000 +25.00 |
395.00 | 360.00 | 371.00 | 2,768,607 |
| 28 May 26 |
365.00000 -24.00 |
410.00 | 365.00 | 398.00 | 3,371,171 |
| 27 May 26 |
389.00000 -21.00 |
445.00 | 389.00 | 420.00 | 5,072,534 |
| 26 May 26 |
410.00000 +31.00 |
420.00 | 365.00 | 377.00 | 4,868,219 |
| 22 May 26 |
379.00000 -26.00 |
410.00 | 350.00 | 404.54 | 8,197,129 |
| 21 May 26 |
405.00000 -64.00 |
480.00 | 380.00 | 469.00 | 8,202,652 |
| 20 May 26 |
469.00000 +19.50 |
470.00 | 440.00 | 460.00 | 9,136,873 |
| 19 May 26 |
449.50000 +38.50 |
460.00 | 410.00 | 412.50 | 15,555,839 |
| 18 May 26 |
411.00000 +6.00 |
415.00 | 390.00 | 404.96 | 4,347,933 |
| 15 May 26 |
405.00000 -3.00 |
411.09 | 383.60 | 401.00 | 3,666,851 |
| 14 May 26 |
408.00000 +5.00 |
415.00 | 385.00 | 403.00 | 4,759,084 |
| 13 May 26 |
403.00000 +45.00 |
405.00 | 350.00 | 355.00 | 4,760,134 |
| 12 May 26 |
358.00000 -16.50 |
380.00 | 355.00 | 370.00 | 5,318,490 |
| 11 May 26 |
374.50000 -5.50 |
396.00 | 355.00 | 396.00 | 4,288,873 |
| 08 May 26 |
380.00000 -25.00 |
410.00 | 365.00 | 398.50 | 4,517,377 |
| 07 May 26 |
405.00000 +65.00 |
420.00 | 340.00 | 350.00 | 10,420,954 |
| 06 May 26 |
340.00000 -10.00 |
355.00 | 310.00 | 332.50 | 2,582,302 |
| 05 May 26 |
350.00000 +63.00 |
455.38 | 310.00 | 420.00 | 10,487,418 |
| 01 May 26 |
287.00000 -4.00 |
298.00 | 285.00 | 288.00 | 1,133,518 |
| 30 Apr 26 |
291.00000 +21.00 |
291.00 | 263.00 | 269.00 | 1,983,033 |
| 29 Apr 26 |
270.00000 +7.00 |
280.00 | 258.00 | 260.00 | 2,385,726 |
| 28 Apr 26 |
263.00000 -4.50 |
273.00 | 245.00 | 268.50 | 4,579,616 |
| 27 Apr 26 |
267.50000 -28.50 |
302.00 | 265.00 | 299.10 | 4,834,678 |
| 24 Apr 26 |
296.00000 +13.00 |
299.00 | 280.00 | 284.00 | 6,620,228 |
| 23 Apr 26 |
283.00000 +14.00 |
285.00 | 264.00 | 268.00 | 7,142,269 |
| 22 Apr 26 |
269.00000 +19.00 |
270.00 | 249.00 | 251.00 | 5,057,634 |
| 21 Apr 26 |
250.00000 +5.00 |
251.00 | 237.00 | 245.00 | 7,732,885 |
| 20 Apr 26 |
245.00000 +12.00 |
245.00 | 226.00 | 234.00 | 3,878,574 |
| 17 Apr 26 |
233.00000 +12.00 |
235.00 | 195.28 | 220.50 | 4,176,831 |
| 16 Apr 26 |
221.00000 +5.00 |
223.00 | 211.00 | 213.00 | 2,663,656 |
| 15 Apr 26 |
216.00000 +10.00 |
216.00 | 198.00 | 208.00 | 1,754,284 |
| 14 Apr 26 |
206.00000 +7.00 |
208.00 | 197.00 | 200.00 | 1,642,456 |
| 13 Apr 26 |
199.00000 -1.00 |
200.00 | 193.00 | 200.00 | 1,008,843 |
| 10 Apr 26 |
200.00000 -4.00 |
205.00 | 198.00 | 205.00 | 1,724,528 |
| 09 Apr 26 |
204.00000 -8.00 |
212.00 | 199.00 | 210.00 | 4,377,622 |
| 08 Apr 26 |
212.00000 +8.00 |
212.00 | 202.00 | 205.96 | 1,676,438 |
| 07 Apr 26 |
204.00000 -1.00 |
210.00 | 200.00 | 204.70 | 2,165,556 |
| 02 Apr 26 |
205.00000 +4.00 |
205.12 | 190.67 | 200.00 | 2,570,060 |
| 01 Apr 26 |
201.00000 +9.00 |
201.00 | 190.00 | 192.00 | 2,211,260 |
| 31 Mar 26 |
192.00000 +4.00 |
192.00 | 186.00 | 189.00 | 421,835 |
| 30 Mar 26 |
188.00000 +1.00 |
193.00 | 185.00 | 187.25 | 5,009,010 |
| 27 Mar 26 |
187.00000 +4.00 |
188.80 | 177.00 | 183.70 | 1,256,359 |
| 26 Mar 26 |
183.00000 -1.00 |
192.00 | 180.55 | 189.00 | 1,476,461 |
| 25 Mar 26 |
184.00000 +14.00 |
189.00 | 170.00 | 171.89 | 2,549,246 |
| 24 Mar 26 |
170.00000 +0.00 |
178.00 | 164.00 | 168.00 | 1,672,230 |
| 23 Mar 26 |
170.00000 +9.00 |
173.00 | 141.00 | 155.00 | 5,374,158 |
| 20 Mar 26 |
161.00000 -8.50 |
173.00 | 158.00 | 170.00 | 1,414,655 |
| 19 Mar 26 |
169.50000 -15.00 |
184.00 | 167.00 | 182.00 | 2,210,378 |
| 18 Mar 26 |
184.50000 -2.50 |
188.00 | 181.00 | 186.50 | 435,086 |
| 17 Mar 26 |
187.00000 +1.50 |
188.00 | 183.00 | 184.50 | 598,594 |
| 16 Mar 26 |
185.50000 -6.50 |
192.00 | 183.05 | 190.50 | 614,874 |
| 13 Mar 26 |
192.00000 -3.00 |
198.00 | 190.00 | 196.00 | 523,446 |
| 12 Mar 26 |
195.00000 -2.50 |
200.00 | 194.00 | 197.50 | 1,760,653 |
| 11 Mar 26 |
197.50000 +6.50 |
199.00 | 190.00 | 192.00 | 1,997,057 |
| 10 Mar 26 |
191.00000 +12.00 |
193.00 | 179.00 | 180.00 | 2,609,642 |
| 09 Mar 26 |
179.00000 -12.50 |
192.00 | 176.00 | 189.00 | 1,678,004 |
| 06 Mar 26 |
191.50000 -3.50 |
198.00 | 188.00 | 196.00 | 745,703 |
| 05 Mar 26 |
195.00000 -3.00 |
199.00 | 193.00 | 197.00 | 809,044 |
| 04 Mar 26 |
198.00000 +10.00 |
200.00 | 186.00 | 188.00 | 1,054,252 |
| 03 Mar 26 |
188.00000 -12.00 |
200.00 | 183.00 | 199.00 | 2,271,735 |
| 02 Mar 26 |
200.00000 -2.00 |
200.00 | 195.00 | 200.00 | 1,157,140 |
| 27 Feb 26 |
202.00000 +4.00 |
202.00 | 196.00 | 198.00 | 1,129,305 |
| 26 Feb 26 |
198.00000 -2.00 |
201.00 | 196.00 | 201.00 | 645,332 |
| 25 Feb 26 |
200.00000 +0.00 |
203.00 | 197.00 | 198.96 | 1,958,563 |
| 24 Feb 26 |
200.00000 +2.00 |
200.00 | 195.00 | 195.55 | 730,664 |
| 23 Feb 26 |
198.00000 -3.00 |
201.00 | 195.00 | 199.00 | 1,117,646 |
| 20 Feb 26 |
201.00000 -1.00 |
205.00 | 199.00 | 203.00 | 959,161 |
| 19 Feb 26 |
202.00000 -3.00 |
206.00 | 200.00 | 204.00 | 601,775 |
| 18 Feb 26 |
205.00000 +4.00 |
206.00 | 199.35 | 201.50 | 801,203 |
| 17 Feb 26 |
201.00000 -3.00 |
204.00 | 198.00 | 203.50 | 1,514,852 |
| 16 Feb 26 |
204.00000 +7.00 |
205.00 | 195.00 | 195.50 | 1,940,710 |
| 13 Feb 26 |
197.00000 +1.00 |
198.00 | 194.00 | 196.00 | 880,066 |
| 12 Feb 26 |
196.00000 -1.00 |
200.00 | 195.00 | 197.00 | 679,335 |
| 11 Feb 26 |
197.00000 -1.00 |
201.98 | 196.00 | 200.50 | 818,510 |
| 10 Feb 26 |
198.00000 -6.00 |
206.00 | 198.00 | 203.50 | 995,880 |
| 09 Feb 26 |
204.00000 +4.50 |
209.00 | 199.00 | 200.47 | 3,793,906 |
| 06 Feb 26 |
199.50000 +0.50 |
202.00 | 195.00 | 198.75 | 1,728,450 |
| 05 Feb 26 |
199.00000 +4.00 |
203.00 | 193.00 | 194.00 | 3,139,383 |
| 04 Feb 26 |
195.00000 +9.00 |
196.00 | 184.00 | 186.00 | 2,097,537 |
| 03 Feb 26 |
186.00000 +3.00 |
188.00 | 176.00 | 185.94 | 3,237,278 |
| 02 Feb 26 |
183.00000 -4.20 |
195.00 | 183.00 | 185.40 | 2,999,143 |
| 30 Jan 26 |
187.20000 +4.20 |
189.00 | 181.00 | 183.48 | 663,870 |
| 29 Jan 26 |
183.00000 -2.00 |
187.00 | 180.00 | 187.00 | 1,158,640 |
| 28 Jan 26 |
185.00000 -7.00 |
192.00 | 184.00 | 190.50 | 1,387,818 |
| 27 Jan 26 |
192.00000 -3.00 |
197.00 | 190.00 | 196.50 | 549,529 |
| 26 Jan 26 |
195.00000 -1.00 |
197.00 | 190.00 | 195.00 | 965,942 |
| 23 Jan 26 |
196.00000 +6.00 |
197.00 | 189.00 | 191.00 | 1,939,216 |
| 22 Jan 26 |
190.00000 +8.00 |
194.00 | 182.00 | 183.80 | 1,736,067 |
| 21 Jan 26 |
182.00000 +8.00 |
182.00 | 173.00 | 174.00 | 1,327,150 |
| 20 Jan 26 |
174.00000 -7.00 |
182.00 | 170.00 | 180.60 | 2,072,593 |
| 19 Jan 26 |
181.00000 -11.00 |
192.00 | 180.00 | 189.20 | 1,904,278 |
| 16 Jan 26 |
192.00000 +2.00 |
195.00 | 188.00 | 193.00 | 1,511,698 |
| 15 Jan 26 |
190.00000 -3.00 |
197.00 | 188.00 | 195.00 | 2,256,081 |
| 14 Jan 26 |
193.00000 +9.00 |
195.00 | 181.00 | 185.00 | 3,382,502 |
| 13 Jan 26 |
184.00000 +11.50 |
185.00 | 171.00 | 173.00 | 4,640,596 |
| 12 Jan 26 |
172.50000 +4.00 |
175.00 | 168.00 | 170.00 | 1,305,893 |
| 09 Jan 26 |
168.50000 -1.50 |
173.00 | 168.00 | 170.00 | 672,215 |
| 08 Jan 26 |
170.00000 +5.00 |
172.00 | 161.00 | 165.74 | 1,210,705 |
| 07 Jan 26 |
165.00000 -8.00 |
173.00 | 160.00 | 173.00 | 2,031,805 |
| 06 Jan 26 |
173.00000 -6.00 |
181.00 | 172.00 | 178.00 | 1,256,553 |
| 05 Jan 26 |
179.00000 -2.00 |
182.00 | 173.93 | 180.50 | 3,289,724 |
| 02 Jan 26 |
181.00000 +5.00 |
181.00 | 174.40 | 177.00 | 3,124,288 |
| 31 Dec 25 |
176.00000 +5.50 |
178.00 | 169.00 | 170.90 | 1,112,191 |
| 30 Dec 25 |
170.50000 +3.50 |
175.00 | 166.05 | 168.50 | 2,374,064 |
| 29 Dec 25 |
167.00000 +9.50 |
170.00 | 158.00 | 159.00 | 3,977,113 |
| 24 Dec 25 |
157.50000 +2.00 |
160.00 | 156.00 | 157.00 | 340,278 |
| 23 Dec 25 |
155.50000 -0.50 |
158.00 | 153.00 | 156.30 | 677,777 |
| 22 Dec 25 |
156.00000 +9.00 |
159.00 | 145.00 | 147.85 | 1,383,261 |
| 19 Dec 25 |
147.00000 -3.00 |
148.00 | 141.00 | 148.00 | 1,042,256 |
| 18 Dec 25 |
150.00000 +0.50 |
151.00 | 145.00 | 149.79 | 431,420 |
| 17 Dec 25 |
149.50000 -2.50 |
155.00 | 147.00 | 152.88 | 1,248,942 |
| 16 Dec 25 |
152.00000 +4.00 |
157.00 | 147.00 | 148.00 | 5,588,714 |
| 15 Dec 25 |
148.00000 +5.00 |
149.00 | 145.00 | 148.00 | 7,257,695 |
| 12 Dec 25 |
143.00000 +1.00 |
147.00 | 136.00 | 145.00 | 2,406,226 |
| 11 Dec 25 |
142.00000 +3.00 |
144.00 | 138.00 | 138.50 | 1,507,226 |
| 10 Dec 25 |
139.00000 +1.00 |
140.00 | 138.00 | 138.50 | 924,622 |
| 09 Dec 25 |
138.00000 +0.50 |
141.80 | 137.00 | 137.50 | 380,856 |
| 08 Dec 25 |
137.50000 -0.50 |
140.00 | 135.00 | 136.00 | 354,986 |
| 05 Dec 25 |
138.00000 +1.00 |
139.00 | 135.00 | 137.80 | 334,647 |
| 04 Dec 25 |
137.00000 +1.00 |
139.00 | 135.00 | 136.00 | 877,272 |
| 03 Dec 25 |
136.00000 +3.00 |
138.77 | 132.00 | 132.50 | 1,121,712 |
| 02 Dec 25 |
133.00000 +1.00 |
133.00 | 130.00 | 131.50 | 200,235 |
| 01 Dec 25 |
132.00000 +1.00 |
133.00 | 128.02 | 129.07 | 1,272,506 |
| 28 Nov 25 |
131.00000 +0.00 |
132.00 | 128.00 | 131.00 | 809,600 |
| 27 Nov 25 |
131.00000 +1.00 |
132.00 | 128.00 | 129.00 | 872,391 |
| 26 Nov 25 |
130.00000 +3.00 |
130.00 | 125.00 | 126.20 | 300,120 |
| 25 Nov 25 |
127.00000 +1.50 |
129.00 | 125.00 | 127.48 | 299,110 |
| 24 Nov 25 |
125.50000 -0.50 |
129.00 | 125.00 | 127.00 | 412,105 |
| 21 Nov 25 |
126.00000 -1.00 |
130.00 | 125.00 | 129.89 | 1,214,731 |
| 20 Nov 25 |
127.00000 -3.00 |
131.00 | 127.00 | 131.00 | 1,478,275 |
| 19 Nov 25 |
130.00000 +3.00 |
131.00 | 127.00 | 127.22 | 660,634 |
| 18 Nov 25 |
127.00000 -4.00 |
131.00 | 126.00 | 130.00 | 468,405 |
| 17 Nov 25 |
131.00000 +3.50 |
133.00 | 127.44 | 128.00 | 898,752 |
| 14 Nov 25 |
127.50000 -2.50 |
131.00 | 125.00 | 129.22 | 2,025,180 |
| 13 Nov 25 |
130.00000 -1.00 |
134.00 | 129.00 | 131.00 | 322,426 |
| 12 Nov 25 |
131.00000 +0.50 |
131.80 | 128.00 | 130.50 | 570,743 |
| 11 Nov 25 |
130.50000 +0.00 |
133.00 | 129.00 | 130.50 | 322,171 |
| 10 Nov 25 |
130.50000 +0.50 |
133.00 | 128.00 | 129.34 | 482,810 |
| 07 Nov 25 |
130.00000 -5.00 |
135.00 | 129.80 | 133.50 | 522,174 |
| 06 Nov 25 |
135.00000 +0.00 |
138.00 | 131.31 | 137.00 | 1,364,011 |
| 05 Nov 25 |
135.00000 +6.00 |
135.00 | 128.00 | 129.00 | 1,321,173 |
| 04 Nov 25 |
129.00000 -3.00 |
133.95 | 128.00 | 133.00 | 1,054,937 |
| 03 Nov 25 |
132.00000 -4.00 |
139.00 | 131.00 | 136.99 | 1,143,607 |
| 31 Oct 25 |
136.00000 +4.00 |
137.00 | 129.00 | 132.28 | 1,399,360 |
| 30 Oct 25 |
132.00000 -9.50 |
141.00 | 130.15 | 138.78 | 2,994,464 |
| 29 Oct 25 |
141.50000 -0.50 |
146.00 | 140.00 | 140.50 | 903,020 |
| 28 Oct 25 |
142.00000 +2.00 |
142.00 | 136.00 | 139.80 | 1,202,921 |
| 27 Oct 25 |
140.00000 +1.00 |
141.00 | 137.00 | 139.20 | 717,456 |
| 24 Oct 25 |
139.00000 -1.50 |
141.00 | 138.10 | 140.00 | 358,496 |
| 23 Oct 25 |
140.50000 +0.50 |
141.00 | 135.00 | 135.49 | 472,532 |
| 22 Oct 25 |
140.00000 -2.00 |
143.00 | 135.00 | 142.00 | 636,096 |
| 21 Oct 25 |
142.00000 +2.00 |
147.00 | 137.00 | 139.99 | 1,866,225 |
| 20 Oct 25 |
140.00000 +10.00 |
141.00 | 129.00 | 130.60 | 1,662,034 |
| 17 Oct 25 |
130.00000 -3.00 |
135.00 | 127.60 | 135.00 | 884,455 |
| 16 Oct 25 |
133.00000 +4.50 |
137.00 | 130.00 | 130.15 | 1,642,809 |
| 15 Oct 25 |
128.50000 +0.50 |
131.00 | 127.00 | 128.93 | 541,108 |
| 14 Oct 25 |
128.00000 +0.00 |
130.00 | 127.00 | 128.00 | 990,672 |
| 13 Oct 25 |
128.00000 +0.00 |
130.00 | 127.00 | 129.50 | 776,973 |
| 10 Oct 25 |
128.00000 +0.00 |
132.40 | 127.00 | 129.00 | 758,922 |
| 09 Oct 25 |
128.00000 +0.00 |
130.00 | 126.00 | 127.01 | 423,866 |
| 08 Oct 25 |
128.00000 -3.00 |
133.00 | 125.50 | 130.33 | 2,255,422 |
| 07 Oct 25 |
131.00000 -2.00 |
132.00 | 129.00 | 132.00 | 799,918 |
| 06 Oct 25 |
133.00000 -1.00 |
135.00 | 128.00 | 134.90 | 738,814 |
| 03 Oct 25 |
134.00000 +2.00 |
136.90 | 117.90 | 132.70 | 2,718,720 |
| 02 Oct 25 |
132.00000 +3.00 |
133.00 | 127.00 | 129.80 | 984,708 |
| 01 Oct 25 |
129.00000 +10.00 |
130.00 | 117.00 | 118.20 | 8,547,960 |
| 30 Sep 25 |
119.00000 +0.50 |
120.00 | 114.00 | 119.00 | 1,565,674 |
| 29 Sep 25 |
118.50000 -7.50 |
128.00 | 118.00 | 126.95 | 1,238,722 |
| 26 Sep 25 |
126.00000 -4.00 |
132.00 | 126.00 | 130.00 | 650,319 |
| 25 Sep 25 |
130.00000 -2.50 |
134.70 | 128.00 | 132.00 | 1,139,947 |
| 24 Sep 25 |
132.50000 +6.50 |
132.50 | 126.00 | 127.50 | 826,258 |
| 23 Sep 25 |
126.00000 +3.00 |
128.00 | 116.00 | 122.60 | 2,509,252 |
| 22 Sep 25 |
123.00000 -7.00 |
133.00 | 120.00 | 129.50 | 2,401,660 |
| 19 Sep 25 |
130.00000 -4.50 |
135.00 | 128.00 | 134.70 | 1,112,260 |
| 18 Sep 25 |
134.50000 -0.50 |
136.00 | 133.00 | 134.00 | 278,836 |
| 17 Sep 25 |
135.00000 -2.00 |
137.00 | 133.00 | 136.80 | 304,745 |
| 16 Sep 25 |
137.00000 -2.00 |
138.90 | 135.26 | 137.02 | 303,209 |
| 15 Sep 25 |
139.00000 -4.00 |
144.00 | 137.00 | 143.99 | 352,148 |
| 12 Sep 25 |
143.00000 +6.00 |
143.01 | 137.00 | 138.79 | 817,726 |
| 11 Sep 25 |
137.00000 +3.00 |
140.00 | 132.00 | 132.00 | 745,383 |
| 10 Sep 25 |
134.00000 -6.50 |
142.00 | 134.00 | 140.50 | 545,219 |
| 09 Sep 25 |
140.50000 +0.50 |
143.00 | 138.00 | 140.40 | 842,877 |
| 08 Sep 25 |
140.00000 +5.50 |
142.00 | 134.00 | 135.00 | 1,020,592 |
| 05 Sep 25 |
134.50000 -2.50 |
140.00 | 134.00 | 137.00 | 1,153,362 |
| 04 Sep 25 |
137.00000 +0.00 |
142.00 | 136.00 | 137.45 | 1,072,316 |
| 03 Sep 25 |
137.00000 -2.00 |
140.00 | 136.00 | 138.50 | 855,759 |
| 02 Sep 25 |
139.00000 -3.50 |
144.00 | 137.35 | 141.65 | 856,032 |
| 01 Sep 25 |
142.50000 -4.50 |
148.00 | 141.00 | 147.00 | 1,307,484 |
| 29 Aug 25 |
147.00000 -0.50 |
151.80 | 146.00 | 146.00 | 1,117,547 |
| 28 Aug 25 |
147.50000 +4.50 |
147.70 | 142.00 | 142.00 | 873,619 |
| 27 Aug 25 |
143.00000 +3.00 |
143.35 | 138.00 | 140.00 | 2,100,498 |
| 26 Aug 25 |
140.00000 +5.00 |
152.00 | 139.99 | 146.00 | 2,835,799 |
| 22 Aug 25 |
135.00000 -3.00 |
139.00 | 134.00 | 138.00 | 389,062 |
| 21 Aug 25 |
138.00000 +0.50 |
141.00 | 135.00 | 137.50 | 333,927 |
| 20 Aug 25 |
137.50000 -2.50 |
142.00 | 135.55 | 138.50 | 527,882 |
| 19 Aug 25 |
140.00000 -4.00 |
148.00 | 139.00 | 143.00 | 584,022 |
| 18 Aug 25 |
144.00000 -2.00 |
146.00 | 141.00 | 144.50 | 582,178 |
| 15 Aug 25 |
146.00000 +2.00 |
146.75 | 142.06 | 142.50 | 706,692 |
| 14 Aug 25 |
144.00000 +9.00 |
144.00 | 133.00 | 134.50 | 1,192,124 |
| 13 Aug 25 |
135.00000 +5.00 |
136.00 | 127.00 | 130.00 | 2,080,544 |
| 12 Aug 25 |
130.00000 -7.50 |
140.00 | 129.00 | 137.50 | 1,541,897 |
| 11 Aug 25 |
137.50000 +7.00 |
138.00 | 126.00 | 131.50 | 1,475,233 |
| 08 Aug 25 |
130.50000 -5.50 |
137.77 | 130.00 | 136.50 | 1,536,995 |
| 07 Aug 25 |
136.00000 -2.00 |
138.32 | 133.10 | 138.32 | 1,738,586 |
| 06 Aug 25 |
138.00000 -7.00 |
144.46 | 135.00 | 144.46 | 2,000,032 |
| 05 Aug 25 |
145.00000 -3.00 |
149.00 | 143.00 | 147.50 | 454,486 |
| 04 Aug 25 |
148.00000 +5.00 |
150.00 | 141.28 | 142.00 | 1,081,259 |
| 01 Aug 25 |
143.00000 -6.00 |
149.80 | 140.00 | 148.50 | 1,101,614 |
| 31 Jul 25 |
149.00000 +0.00 |
150.00 | 147.15 | 148.50 | 353,352 |
| 30 Jul 25 |
149.00000 -6.00 |
152.00 | 145.00 | 151.50 | 869,079 |
| 29 Jul 25 |
155.00000 +3.50 |
156.78 | 146.00 | 150.00 | 1,681,424 |
| 28 Jul 25 |
151.50000 -3.50 |
160.00 | 149.33 | 155.00 | 691,061 |
| 25 Jul 25 |
155.00000 -1.00 |
157.00 | 153.00 | 155.00 | 528,460 |
| 24 Jul 25 |
156.00000 -2.50 |
158.50 | 152.00 | 156.00 | 397,992 |
| 23 Jul 25 |
158.50000 +7.50 |
158.50 | 150.50 | 151.00 | 886,389 |
| 22 Jul 25 |
151.00000 -4.00 |
156.00 | 145.00 | 155.00 | 1,770,783 |
| 21 Jul 25 |
155.00000 -8.00 |
164.00 | 153.16 | 163.00 | 828,489 |
| 18 Jul 25 |
163.00000 -3.00 |
166.80 | 161.00 | 165.00 | 480,906 |
| 17 Jul 25 |
166.00000 +0.00 |
170.00 | 163.00 | 168.00 | 290,017 |
| 16 Jul 25 |
166.00000 +1.00 |
168.80 | 163.20 | 165.00 | 644,433 |
| 15 Jul 25 |
165.00000 -4.00 |
172.00 | 163.55 | 168.00 | 695,278 |
| 14 Jul 25 |
169.00000 +4.50 |
172.90 | 164.00 | 168.50 | 1,402,465 |
| 11 Jul 25 |
164.50000 -3.50 |
169.00 | 163.00 | 166.50 | 922,550 |
| 10 Jul 25 |
168.00000 +1.00 |
168.89 | 165.00 | 166.50 | 841,802 |
| 09 Jul 25 |
167.00000 +9.00 |
167.50 | 156.88 | 157.00 | 3,644,547 |
| 08 Jul 25 |
158.00000 +5.00 |
158.00 | 152.60 | 153.00 | 2,161,029 |
| 07 Jul 25 |
153.00000 +1.00 |
153.67 | 150.00 | 153.00 | 588,517 |
| 04 Jul 25 |
152.00000 -2.50 |
155.00 | 151.00 | 154.00 | 312,953 |
| 03 Jul 25 |
154.50000 +3.50 |
155.00 | 151.85 | 151.85 | 644,085 |
| 02 Jul 25 |
151.00000 +1.00 |
154.00 | 149.00 | 152.00 | 924,886 |
| 01 Jul 25 |
150.00000 -9.00 |
158.90 | 149.02 | 158.50 | 761,855 |
| 30 Jun 25 |
159.00000 +0.00 |
163.92 | 157.00 | 159.00 | 695,958 |
| 27 Jun 25 |
159.00000 +6.00 |
160.00 | 152.00 | 152.50 | 751,568 |
| 26 Jun 25 |
153.00000 +2.00 |
153.00 | 150.41 | 151.00 | 3,433,971 |
| 25 Jun 25 |
151.00000 -4.00 |
159.00 | 149.15 | 159.00 | 906,133 |
| 24 Jun 25 |
155.00000 +2.00 |
156.00 | 150.00 | 155.00 | 839,458 |
| 23 Jun 25 |
153.00000 -6.00 |
159.00 | 152.02 | 158.50 | 666,916 |
| 20 Jun 25 |
159.00000 +3.00 |
164.50 | 154.04 | 158.00 | 979,156 |
| 19 Jun 25 |
156.00000 -8.00 |
164.00 | 156.00 | 163.50 | 1,323,892 |
| 18 Jun 25 |
164.00000 -6.00 |
172.00 | 159.17 | 170.00 | 1,826,288 |
| 17 Jun 25 |
170.00000 +4.00 |
172.50 | 166.30 | 167.50 | 1,907,239 |
| 16 Jun 25 |
166.00000 +10.00 |
170.00 | 153.02 | 154.00 | 2,580,489 |
| 13 Jun 25 |
156.00000 +8.50 |
158.70 | 143.30 | 147.50 | 1,760,571 |
| 12 Jun 25 |
147.50000 +8.50 |
149.00 | 138.00 | 139.00 | 4,146,985 |
| 11 Jun 25 |
139.00000 +3.50 |
140.75 | 133.00 | 136.00 | 794,153 |
| 10 Jun 25 |
135.50000 +5.50 |
146.70 | 135.00 | 144.50 | 3,239,691 |
| 09 Jun 25 |
130.00000 -5.50 |
137.15 | 122.36 | 136.00 | 2,639,605 |
| 06 Jun 25 |
135.50000 -10.50 |
143.60 | 123.00 | 143.60 | 5,832,322 |
| 05 Jun 25 |
146.00000 +7.00 |
146.98 | 137.32 | 138.00 | 2,504,311 |
| 04 Jun 25 |
139.00000 +3.00 |
139.00 | 133.50 | 136.00 | 1,958,511 |
| 03 Jun 25 |
136.00000 +4.00 |
136.95 | 130.00 | 131.00 | 2,282,580 |
| 02 Jun 25 |
132.00000 +6.75 |
132.00 | 124.52 | 125.25 | 2,583,645 |
| 30 May 25 |
125.25000 +0.25 |
126.00 | 124.00 | 125.00 | 746,023 |
| 29 May 25 |
125.00000 +0.00 |
127.40 | 123.26 | 125.50 | 1,354,731 |
| 28 May 25 |
125.00000 +3.50 |
126.00 | 120.85 | 121.00 | 1,100,041 |
| 27 May 25 |
121.50000 +2.50 |
125.00 | 118.04 | 119.50 | 652,804 |
| 23 May 25 |
119.00000 +0.00 |
120.40 | 117.00 | 119.00 | 915,627 |
| 22 May 25 |
119.00000 -1.00 |
120.00 | 117.00 | 119.50 | 484,007 |
| 21 May 25 |
120.00000 +0.50 |
120.50 | 118.02 | 119.50 | 690,988 |
| 20 May 25 |
119.50000 -2.50 |
124.00 | 118.00 | 122.50 | 557,130 |
| 19 May 25 |
122.00000 -1.00 |
124.94 | 121.08 | 122.50 | 482,751 |
| 16 May 25 |
123.00000 +0.50 |
125.00 | 121.00 | 124.00 | 805,963 |
| 15 May 25 |
122.50000 +4.50 |
127.00 | 122.00 | 123.50 | 5,281,997 |
| 14 May 25 |
118.00000 +5.00 |
118.40 | 111.00 | 112.00 | 1,143,386 |
| 13 May 25 |
113.00000 -5.00 |
120.00 | 110.12 | 117.00 | 996,071 |
| 12 May 25 |
118.00000 -1.00 |
122.00 | 117.10 | 119.00 | 1,406,243 |
| 09 May 25 |
119.00000 +1.00 |
119.74 | 116.26 | 117.50 | 1,681,388 |
| 08 May 25 |
118.00000 +4.00 |
118.00 | 112.26 | 112.26 | 1,456,525 |
| 07 May 25 |
114.00000 +8.50 |
114.67 | 104.11 | 105.00 | 2,223,578 |
| 06 May 25 |
105.50000 +9.90 |
105.75 | 98.50 | 100.00 | 2,514,239 |
| 02 May 25 |
95.60000 -0.40 |
96.00 | 93.67 | 94.50 | 493,088 |
| 01 May 25 |
96.00000 +1.00 |
96.00 | 93.00 | 94.50 | 185,495 |
| 30 Apr 25 |
95.00000 +0.00 |
96.00 | 92.15 | 94.50 | 285,448 |
| 29 Apr 25 |
95.00000 +2.00 |
95.00 | 91.00 | 93.00 | 398,779 |
| 28 Apr 25 |
93.00000 -3.00 |
96.00 | 92.02 | 95.00 | 303,919 |
| 25 Apr 25 |
96.00000 -1.00 |
97.00 | 94.34 | 97.00 | 324,541 |
| 24 Apr 25 |
97.00000 +2.00 |
98.86 | 94.00 | 95.00 | 706,944 |
| 23 Apr 25 |
95.00000 +1.00 |
95.00 | 92.15 | 93.00 | 540,882 |
| 22 Apr 25 |
94.00000 -4.00 |
97.98 | 91.13 | 97.00 | 1,279,610 |
| 17 Apr 25 |
98.00000 +3.00 |
98.00 | 94.22 | 95.00 | 316,309 |
| 16 Apr 25 |
95.00000 -4.00 |
99.65 | 93.01 | 99.65 | 752,689 |
| 15 Apr 25 |
99.00000 +6.00 |
102.00 | 91.00 | 93.00 | 1,744,390 |
| 14 Apr 25 |
93.00000 +10.00 |
93.00 | 84.01 | 85.00 | 1,784,153 |
| 11 Apr 25 |
83.00000 -3.00 |
87.70 | 79.20 | 85.50 | 1,134,293 |
| 10 Apr 25 |
86.00000 +1.00 |
92.00 | 85.11 | 86.50 | 2,730,912 |
| 09 Apr 25 |
85.00000 -1.80 |
85.00 | 78.60 | 83.50 | 1,357,720 |
| 08 Apr 25 |
86.80000 +4.40 |
87.00 | 81.67 | 85.50 | 1,809,273 |
| 07 Apr 25 |
82.40000 -7.60 |
87.98 | 72.60 | 87.00 | 5,521,565 |
| 04 Apr 25 |
90.00000 -9.00 |
99.00 | 85.11 | 98.50 | 2,901,017 |
| 03 Apr 25 |
99.00000 -0.80 |
100.70 | 94.48 | 97.00 | 1,204,199 |
| 02 Apr 25 |
99.80000 -0.20 |
99.95 | 94.02 | 99.00 | 1,923,039 |
| 01 Apr 25 |
100.00000 -2.00 |
103.99 | 98.20 | 102.00 | 1,130,640 |
| 31 Mar 25 |
102.00000 -6.00 |
108.46 | 100.00 | 108.00 | 1,799,474 |
| 28 Mar 25 |
108.00000 -4.00 |
111.99 | 107.60 | 111.99 | 842,137 |
| 27 Mar 25 |
112.00000 -1.00 |
114.85 | 111.01 | 113.00 | 1,057,683 |
| 26 Mar 25 |
113.00000 +0.00 |
115.00 | 112.00 | 114.00 | 1,142,581 |
| 25 Mar 25 |
113.00000 -1.00 |
115.70 | 113.00 | 114.00 | 607,599 |
| 24 Mar 25 |
114.00000 -1.00 |
116.00 | 112.00 | 114.50 | 1,559,307 |
| 21 Mar 25 |
115.00000 +3.00 |
116.00 | 112.84 | 113.00 | 2,064,569 |
| 20 Mar 25 |
112.00000 +2.00 |
113.00 | 108.76 | 109.00 | 1,501,839 |
| 19 Mar 25 |
110.00000 +6.00 |
111.00 | 103.63 | 109.50 | 2,563,881 |
| 18 Mar 25 |
104.00000 -3.50 |
107.40 | 103.35 | 107.40 | 558,693 |
| 17 Mar 25 |
107.50000 +1.00 |
109.00 | 105.02 | 106.00 | 916,571 |
| 14 Mar 25 |
106.50000 +4.50 |
107.00 | 101.50 | 102.50 | 1,120,852 |
| 13 Mar 25 |
102.00000 -1.00 |
104.00 | 101.26 | 103.00 | 238,321 |
| 12 Mar 25 |
103.00000 -1.00 |
104.70 | 101.56 | 103.50 | 1,256,909 |
| 11 Mar 25 |
104.00000 +0.00 |
104.49 | 98.15 | 104.49 | 3,206,243 |
| 10 Mar 25 |
104.00000 -6.50 |
110.35 | 104.00 | 110.35 | 1,321,908 |
| 07 Mar 25 |
110.50000 -1.50 |
111.40 | 109.00 | 111.40 | 694,119 |
| 06 Mar 25 |
112.00000 -3.00 |
115.90 | 110.50 | 115.00 | 1,571,619 |
| 05 Mar 25 |
115.00000 +3.00 |
118.45 | 112.50 | 113.00 | 2,543,996 |
| 04 Mar 25 |
112.00000 +3.00 |
115.00 | 108.20 | 109.50 | 8,589,835 |
| 03 Mar 25 |
109.00000 +4.00 |
110.00 | 104.02 | 105.50 | 2,098,627 |
| 28 Feb 25 |
105.00000 -1.00 |
105.00 | 101.00 | 103.50 | 1,022,947 |
| 27 Feb 25 |
106.00000 +1.50 |
106.70 | 104.00 | 104.50 | 882,671 |
| 26 Feb 25 |
104.50000 -1.50 |
106.00 | 103.00 | 105.00 | 1,065,362 |
| 25 Feb 25 |
106.00000 +2.00 |
106.00 | 106.00 | 106.00 | 587,784 |
| 24 Feb 25 |
104.00000 -1.00 |
107.00 | 104.00 | 105.50 | 1,163,979 |
| 21 Feb 25 |
105.00000 -1.00 |
107.00 | 103.55 | 106.00 | 1,113,856 |
| 20 Feb 25 |
106.00000 +5.00 |
108.00 | 100.68 | 101.00 | 1,316,434 |
| 19 Feb 25 |
101.00000 -2.00 |
103.00 | 100.00 | 102.50 | 1,599,833 |
| 18 Feb 25 |
103.00000 -3.00 |
107.00 | 102.00 | 106.00 | 1,117,362 |
| 17 Feb 25 |
106.00000 -1.50 |
108.00 | 105.50 | 107.00 | 465,976 |
| 14 Feb 25 |
107.50000 -2.50 |
109.35 | 106.00 | 109.35 | 785,724 |
| 13 Feb 25 |
110.00000 -2.00 |
114.25 | 108.20 | 111.50 | 2,154,008 |
| 12 Feb 25 |
112.00000 +5.00 |
112.00 | 106.40 | 107.00 | 3,511,841 |
| 11 Feb 25 |
107.00000 +5.00 |
108.00 | 101.00 | 102.50 | 1,844,064 |
| 10 Feb 25 |
102.00000 +9.25 |
107.00 | 100.57 | 101.50 | 3,789,830 |
| 07 Feb 25 |
92.75000 -0.25 |
93.50 | 91.56 | 91.75 | 1,392,942 |
| 06 Feb 25 |
93.00000 -1.00 |
94.78 | 90.10 | 94.50 | 1,531,621 |
| 05 Feb 25 |
94.00000 -2.50 |
97.50 | 93.22 | 96.75 | 793,872 |
| 04 Feb 25 |
96.50000 -3.00 |
101.00 | 93.00 | 100.00 | 2,555,507 |
| 03 Feb 25 |
99.50000 -1.00 |
101.00 | 97.00 | 100.00 | 1,558,694 |
| 31 Jan 25 |
100.50000 +3.50 |
101.99 | 97.31 | 97.31 | 2,149,101 |
| 30 Jan 25 |
97.00000 +5.50 |
99.00 | 93.82 | 93.82 | 1,170,313 |
| 29 Jan 25 |
91.50000 -2.75 |
95.00 | 91.50 | 94.25 | 420,852 |
| 28 Jan 25 |
94.25000 -0.75 |
94.40 | 92.36 | 94.25 | 849,226 |
| 27 Jan 25 |
95.00000 -1.00 |
96.00 | 93.55 | 95.75 | 458,088 |
| 24 Jan 25 |
96.00000 +1.00 |
96.00 | 93.67 | 94.25 | 650,850 |
| 23 Jan 25 |
95.00000 +0.00 |
95.70 | 93.13 | 94.75 | 673,882 |
| 22 Jan 25 |
95.00000 -2.00 |
96.04 | 93.72 | 95.50 | 487,184 |
| 21 Jan 25 |
97.00000 +2.50 |
98.00 | 94.47 | 94.50 | 1,044,021 |
| 20 Jan 25 |
94.50000 -1.50 |
95.99 | 94.13 | 95.25 | 496,907 |
| 17 Jan 25 |
96.00000 -1.00 |
96.18 | 93.67 | 96.18 | 860,331 |
| 16 Jan 25 |
97.00000 -1.50 |
99.00 | 95.00 | 98.25 | 1,062,950 |
| 15 Jan 25 |
98.50000 -3.50 |
102.00 | 98.00 | 101.00 | 1,919,019 |
| 14 Jan 25 |
102.00000 +1.00 |
102.00 | 96.00 | 101.00 | 2,469,152 |
| 13 Jan 25 |
101.00000 +10.75 |
101.00 | 93.44 | 96.50 | 3,757,603 |
| 10 Jan 25 |
90.25000 +4.75 |
93.00 | 84.67 | 85.50 | 3,451,118 |
| 09 Jan 25 |
85.50000 +2.50 |
85.69 | 81.51 | 82.50 | 873,719 |
| 08 Jan 25 |
83.00000 +0.75 |
84.64 | 81.58 | 82.25 | 2,236,957 |
| 07 Jan 25 |
82.25000 +6.25 |
83.69 | 76.00 | 76.00 | 7,989,435 |
| 06 Jan 25 |
76.00000 +1.00 |
76.50 | 74.53 | 75.00 | 2,998,251 |
| 03 Jan 25 |
75.00000 +0.25 |
75.45 | 74.55 | 75.00 | 61,476 |
| 02 Jan 25 |
74.75000 -1.25 |
76.44 | 74.26 | 76.00 | 677,930 |
| 31 Dec 24 |
76.00000 +1.25 |
76.50 | 73.50 | 74.75 | 199,687 |
| 30 Dec 24 |
74.75000 -3.25 |
77.44 | 74.00 | 77.00 | 854,062 |
| 27 Dec 24 |
78.00000 +1.00 |
78.00 | 76.20 | 77.00 | 297,382 |
| 24 Dec 24 |
77.00000 +0.00 |
77.40 | 76.34 | 77.00 | 90,031 |
| 23 Dec 24 |
77.00000 -0.50 |
77.95 | 76.56 | 77.50 | 140,955 |
| 20 Dec 24 |
77.50000 +0.25 |
78.50 | 77.02 | 77.25 | 320,271 |
| 19 Dec 24 |
77.25000 -1.75 |
79.43 | 76.51 | 78.75 | 543,803 |
| 18 Dec 24 |
79.00000 +1.75 |
80.19 | 77.00 | 77.25 | 839,642 |
| 17 Dec 24 |
77.25000 +0.25 |
77.90 | 76.40 | 77.00 | 1,700,176 |
| 16 Dec 24 |
77.00000 +5.00 |
79.00 | 74.40 | 76.50 | 2,930,283 |
| 13 Dec 24 |
72.00000 +0.00 |
72.80 | 70.24 | 71.00 | 242,586 |
| 12 Dec 24 |
72.00000 +3.50 |
72.00 | 67.50 | 68.00 | 774,746 |
| 11 Dec 24 |
68.50000 -1.50 |
71.50 | 67.56 | 70.00 | 523,195 |
| 10 Dec 24 |
70.00000 -0.50 |
70.60 | 69.26 | 70.50 | 137,877 |
| 09 Dec 24 |
70.50000 -0.50 |
71.90 | 70.06 | 71.00 | 327,938 |
| 06 Dec 24 |
71.00000 +1.25 |
73.00 | 69.15 | 69.75 | 1,929,691 |
| 05 Dec 24 |
69.75000 -0.25 |
70.00 | 69.15 | 70.00 | 297,277 |
| 04 Dec 24 |
70.00000 -2.50 |
71.60 | 69.49 | 71.00 | 750,267 |
| 03 Dec 24 |
72.50000 +0.50 |
72.67 | 70.36 | 72.00 | 438,180 |
| 02 Dec 24 |
72.00000 -1.00 |
73.12 | 70.33 | 73.00 | 353,335 |
| 29 Nov 24 |
73.00000 +0.25 |
74.00 | 71.80 | 72.75 | 92,413 |
| 28 Nov 24 |
72.75000 -0.25 |
74.00 | 71.50 | 73.00 | 279,075 |
| 27 Nov 24 |
73.00000 +1.00 |
74.00 | 71.50 | 72.00 | 191,639 |
| 26 Nov 24 |
72.00000 -2.00 |
72.62 | 70.65 | 72.50 | 499,889 |
| 25 Nov 24 |
74.00000 -1.00 |
75.80 | 72.00 | 75.00 | 658,731 |
| 22 Nov 24 |
75.00000 +0.00 |
75.50 | 73.56 | 74.50 | 1,748,602 |
| 21 Nov 24 |
75.00000 +0.00 |
76.00 | 71.50 | 75.00 | 449,699 |
| 20 Nov 24 |
75.00000 +1.00 |
76.20 | 73.00 | 74.00 | 607,523 |
| 19 Nov 24 |
74.00000 +0.00 |
74.18 | 72.50 | 74.00 | 544,472 |
| 18 Nov 24 |
74.00000 -1.00 |
75.00 | 73.17 | 73.75 | 402,095 |
| 15 Nov 24 |
75.00000 +0.00 |
75.00 | 72.50 | 73.75 | 310,771 |
| 14 Nov 24 |
75.00000 +1.00 |
75.00 | 72.54 | 73.50 | 296,602 |
| 13 Nov 24 |
74.00000 +1.00 |
74.55 | 71.00 | 73.00 | 187,364 |
| 12 Nov 24 |
73.00000 +4.50 |
74.00 | 68.02 | 69.00 | 1,597,881 |
| 11 Nov 24 |
68.50000 -4.50 |
74.00 | 67.00 | 72.50 | 2,037,410 |
| 08 Nov 24 |
73.00000 -2.00 |
75.75 | 72.06 | 75.00 | 430,280 |
| 07 Nov 24 |
75.00000 -1.00 |
77.70 | 74.00 | 76.00 | 311,537 |
| 06 Nov 24 |
76.00000 +2.00 |
78.00 | 74.22 | 74.22 | 1,909,531 |
| 05 Nov 24 |
74.00000 +0.50 |
74.67 | 71.34 | 72.50 | 586,784 |
| 04 Nov 24 |
73.50000 -2.50 |
77.00 | 72.00 | 74.50 | 702,286 |
| 01 Nov 24 |
76.00000 +4.00 |
77.00 | 70.45 | 71.50 | 639,286 |
| 31 Oct 24 |
72.00000 -2.00 |
80.00 | 69.50 | 76.50 | 3,410,195 |
| 30 Oct 24 |
74.00000 +11.00 |
74.00 | 62.66 | 63.00 | 2,325,768 |
| 29 Oct 24 |
63.00000 +0.50 |
63.60 | 62.00 | 62.50 | 861,754 |
| 28 Oct 24 |
62.50000 +0.50 |
63.70 | 61.10 | 62.00 | 869,456 |
| 25 Oct 24 |
62.00000 -3.25 |
67.50 | 61.10 | 65.25 | 1,114,857 |
| 24 Oct 24 |
65.25000 -0.50 |
65.75 | 64.03 | 65.50 | 222,921 |
| 23 Oct 24 |
65.75000 +0.75 |
67.00 | 64.34 | 65.00 | 986,238 |
| 22 Oct 24 |
65.00000 -1.00 |
66.00 | 63.33 | 65.50 | 731,643 |
| 21 Oct 24 |
66.00000 -2.00 |
68.90 | 64.36 | 68.00 | 745,239 |
| 18 Oct 24 |
68.00000 -3.50 |
71.60 | 67.50 | 71.60 | 624,099 |
| 17 Oct 24 |
71.50000 -2.00 |
75.00 | 71.15 | 73.50 | 2,835,198 |
| 16 Oct 24 |
73.50000 +3.50 |
73.70 | 69.20 | 70.00 | 1,789,061 |
| 15 Oct 24 |
70.00000 +0.00 |
70.26 | 69.00 | 70.00 | 477,134 |
| 14 Oct 24 |
70.00000 +3.00 |
70.67 | 65.58 | 66.25 | 1,049,744 |
| 11 Oct 24 |
67.00000 +0.50 |
67.50 | 65.00 | 66.25 | 221,157 |
| 10 Oct 24 |
66.50000 -0.75 |
67.10 | 64.10 | 67.10 | 676,596 |
| 09 Oct 24 |
67.25000 +0.00 |
68.30 | 65.00 | 67.75 | 282,971 |
| 08 Oct 24 |
67.25000 +2.75 |
69.00 | 64.26 | 65.00 | 657,293 |
| 07 Oct 24 |
64.50000 +1.00 |
65.00 | 62.08 | 63.50 | 561,040 |
| 04 Oct 24 |
63.50000 -0.50 |
63.95 | 61.00 | 63.95 | 1,760,716 |
| 03 Oct 24 |
64.00000 -1.00 |
65.00 | 63.00 | 65.00 | 466,172 |
| 02 Oct 24 |
65.00000 -3.25 |
68.35 | 64.01 | 68.25 | 1,084,013 |
| 01 Oct 24 |
68.25000 +0.00 |
69.00 | 67.54 | 68.25 | 99,991 |
| 30 Sep 24 |
68.25000 -0.75 |
70.50 | 67.57 | 69.00 | 204,193 |
| 27 Sep 24 |
69.00000 -3.50 |
70.76 | 68.26 | 70.00 | 350,668 |
| 26 Sep 24 |
72.50000 +4.00 |
72.50 | 68.07 | 68.50 | 1,077,840 |
| 25 Sep 24 |
68.50000 -0.50 |
69.10 | 66.18 | 69.00 | 1,011,884 |
| 24 Sep 24 |
69.00000 -4.50 |
72.00 | 67.35 | 72.00 | 893,468 |
| 23 Sep 24 |
73.50000 +0.50 |
73.50 | 69.53 | 73.00 | 543,775 |
| 20 Sep 24 |
73.00000 +0.25 |
74.00 | 71.63 | 72.75 | 169,639 |
| 19 Sep 24 |
72.75000 -2.25 |
75.20 | 71.16 | 74.75 | 752,824 |
| 18 Sep 24 |
75.00000 +2.75 |
75.25 | 71.75 | 72.25 | 955,970 |
| 17 Sep 24 |
72.25000 -2.75 |
75.22 | 72.00 | 75.22 | 628,535 |
| 16 Sep 24 |
75.00000 -3.00 |
77.00 | 75.00 | 77.00 | 705,049 |
| 13 Sep 24 |
78.00000 +1.00 |
78.00 | 76.03 | 77.25 | 480,764 |
| 12 Sep 24 |
77.00000 -0.50 |
79.00 | 76.50 | 77.50 | 774,860 |
| 11 Sep 24 |
77.50000 +0.50 |
79.00 | 76.00 | 77.00 | 201,826 |
| 10 Sep 24 |
77.00000 -1.50 |
78.49 | 76.77 | 78.49 | 526,357 |
| 09 Sep 24 |
78.50000 -0.50 |
79.00 | 77.30 | 77.30 | 697,009 |
| 06 Sep 24 |
79.00000 +2.00 |
79.00 | 76.00 | 77.25 | 630,212 |
| 05 Sep 24 |
77.00000 -1.00 |
78.98 | 74.50 | 78.00 | 393,943 |
| 04 Sep 24 |
78.00000 -0.50 |
79.50 | 76.00 | 78.50 | 285,461 |
| 03 Sep 24 |
78.50000 -1.00 |
81.00 | 78.26 | 79.50 | 982,975 |
| 02 Sep 24 |
79.50000 +0.00 |
81.50 | 78.50 | 79.50 | 1,369,132 |
| 30 Aug 24 |
79.50000 +3.50 |
83.00 | 78.26 | 78.50 | 2,095,973 |
| 29 Aug 24 |
76.00000 -0.75 |
77.14 | 75.00 | 76.75 | 356,820 |
| 28 Aug 24 |
76.75000 -1.25 |
81.68 | 75.22 | 79.00 | 1,773,130 |
| 27 Aug 24 |
78.00000 +4.00 |
79.00 | 72.00 | 74.50 | 1,446,293 |
| 23 Aug 24 |
74.00000 +5.25 |
74.94 | 70.07 | 70.07 | 1,205,447 |
| 22 Aug 24 |
68.75000 -1.25 |
70.40 | 67.36 | 70.00 | 398,209 |
| 21 Aug 24 |
70.00000 +1.00 |
70.44 | 69.00 | 69.50 | 432,816 |
| 20 Aug 24 |
69.00000 -0.50 |
70.00 | 67.22 | 69.00 | 454,590 |
| 19 Aug 24 |
69.50000 -0.50 |
71.00 | 68.25 | 69.50 | 343,476 |
| 16 Aug 24 |
70.00000 +2.00 |
71.00 | 68.60 | 68.60 | 1,095,109 |
| 15 Aug 24 |
68.00000 +0.00 |
68.80 | 67.00 | 68.00 | 166,076 |
| 14 Aug 24 |
68.00000 +1.50 |
68.30 | 65.56 | 66.50 | 290,907 |
| 13 Aug 24 |
66.50000 +0.00 |
67.22 | 65.00 | 66.50 | 373,429 |
| 12 Aug 24 |
66.50000 -1.50 |
67.70 | 65.00 | 66.50 | 338,920 |
| 09 Aug 24 |
68.00000 +2.00 |
68.00 | 65.12 | 66.00 | 128,796 |
| 08 Aug 24 |
66.00000 -1.00 |
66.77 | 64.20 | 66.77 | 407,360 |
| 07 Aug 24 |
67.00000 +1.50 |
68.68 | 64.00 | 65.50 | 898,267 |
| 06 Aug 24 |
65.50000 +6.50 |
66.20 | 61.33 | 61.50 | 1,177,366 |
| 05 Aug 24 |
59.00000 -6.50 |
66.00 | 58.00 | 65.00 | 2,628,334 |
| 02 Aug 24 |
65.50000 -2.50 |
70.00 | 65.00 | 68.00 | 740,477 |
| 01 Aug 24 |
68.00000 +3.00 |
70.50 | 64.91 | 65.50 | 1,570,800 |
| 31 Jul 24 |
65.00000 -5.00 |
70.60 | 64.44 | 70.00 | 3,096,425 |
| 30 Jul 24 |
70.00000 -3.00 |
73.89 | 69.20 | 73.50 | 1,527,688 |
| 29 Jul 24 |
73.00000 +1.00 |
73.80 | 70.00 | 72.00 | 804,395 |
| 26 Jul 24 |
72.00000 -1.50 |
73.98 | 71.13 | 73.00 | 739,152 |
| 25 Jul 24 |
73.50000 -0.25 |
73.88 | 71.33 | 73.75 | 756,885 |
| 24 Jul 24 |
73.75000 -2.00 |
76.50 | 73.02 | 75.75 | 628,208 |
| 23 Jul 24 |
75.75000 +1.50 |
80.00 | 75.20 | 76.50 | 1,849,222 |
| 22 Jul 24 |
74.25000 -0.75 |
76.50 | 72.50 | 75.25 | 282,979 |
| 19 Jul 24 |
75.00000 -0.25 |
76.00 | 72.03 | 75.00 | 808,821 |
| 18 Jul 24 |
75.25000 -0.75 |
75.90 | 74.25 | 75.25 | 414,447 |
| 17 Jul 24 |
76.00000 -1.00 |
76.60 | 74.00 | 76.00 | 865,711 |
| 16 Jul 24 |
77.00000 +2.00 |
77.00 | 74.30 | 75.00 | 545,266 |
| 15 Jul 24 |
75.00000 -2.00 |
80.00 | 75.00 | 78.00 | 1,897,243 |
| 12 Jul 24 |
77.00000 +4.00 |
78.20 | 72.51 | 72.51 | 1,381,441 |
| 11 Jul 24 |
73.00000 +1.25 |
73.00 | 71.01 | 71.75 | 595,429 |
| 10 Jul 24 |
71.75000 -1.25 |
74.00 | 71.00 | 72.00 | 252,469 |
| 09 Jul 24 |
73.00000 +1.00 |
73.00 | 70.00 | 72.00 | 720,317 |
| 08 Jul 24 |
72.00000 +0.00 |
72.44 | 68.50 | 71.00 | 379,430 |
| 05 Jul 24 |
72.00000 +1.00 |
72.00 | 70.00 | 70.50 | 563,330 |
| 04 Jul 24 |
71.00000 +1.00 |
71.00 | 69.00 | 70.00 | 640,994 |
| 03 Jul 24 |
70.00000 +0.50 |
71.00 | 68.00 | 70.00 | 680,415 |
| 02 Jul 24 |
69.50000 -2.50 |
71.50 | 68.00 | 71.50 | 986,410 |
| 01 Jul 24 |
72.00000 +0.00 |
72.90 | 71.00 | 72.00 | 547,438 |
| 28 Jun 24 |
72.00000 -1.00 |
75.00 | 70.85 | 72.00 | 1,709,078 |
| 27 Jun 24 |
73.00000 +3.00 |
73.00 | 69.08 | 69.08 | 1,399,940 |
| 26 Jun 24 |
70.00000 +3.00 |
71.00 | 66.75 | 67.00 | 785,643 |
| 25 Jun 24 |
67.00000 -2.00 |
69.00 | 66.02 | 69.00 | 471,240 |
| 24 Jun 24 |
69.00000 -1.00 |
69.80 | 66.67 | 67.50 | 616,156 |
| 21 Jun 24 |
70.00000 -1.00 |
71.50 | 67.33 | 71.00 | 785,841 |
| 20 Jun 24 |
71.00000 -1.50 |
74.00 | 70.00 | 72.50 | 2,106,363 |
| 19 Jun 24 |
72.50000 +0.25 |
73.00 | 69.56 | 72.00 | 672,700 |
| 18 Jun 24 |
72.25000 +2.75 |
73.00 | 69.36 | 69.50 | 1,569,525 |
| 17 Jun 24 |
69.50000 +2.00 |
71.79 | 67.30 | 67.50 | 800,575 |
| 14 Jun 24 |
67.50000 -0.25 |
69.49 | 66.71 | 67.75 | 678,817 |
| 13 Jun 24 |
67.75000 +2.75 |
69.70 | 65.00 | 65.00 | 1,200,975 |
| 12 Jun 24 |
65.00000 +2.00 |
67.16 | 61.56 | 63.00 | 855,224 |
| 11 Jun 24 |
63.00000 -3.50 |
66.91 | 61.37 | 66.50 | 1,337,338 |
| 10 Jun 24 |
66.50000 -1.00 |
69.00 | 65.00 | 67.50 | 400,163 |
| 07 Jun 24 |
67.50000 -3.50 |
69.00 | 64.10 | 66.50 | 1,013,487 |
| 06 Jun 24 |
71.00000 +1.50 |
72.00 | 67.00 | 69.00 | 2,291,811 |
| 05 Jun 24 |
69.50000 +5.50 |
69.99 | 64.00 | 64.00 | 2,455,375 |
| 04 Jun 24 |
64.00000 +2.00 |
65.00 | 62.00 | 62.00 | 3,441,976 |
| 03 Jun 24 |
62.00000 +3.00 |
62.80 | 58.72 | 59.00 | 1,426,746 |
| 31 May 24 |
59.00000 +1.00 |
59.50 | 57.25 | 58.00 | 797,464 |
| 30 May 24 |
58.00000 +2.00 |
58.67 | 55.63 | 56.00 | 680,596 |
| 29 May 24 |
56.00000 -1.00 |
57.00 | 55.55 | 56.00 | 186,701 |
| 28 May 24 |
57.00000 +2.00 |
57.00 | 54.65 | 55.00 | 221,622 |
| 24 May 24 |
55.00000 -1.00 |
56.50 | 54.35 | 56.00 | 97,324 |
| 23 May 24 |
56.00000 +1.00 |
56.39 | 54.10 | 55.00 | 300,542 |
| 22 May 24 |
55.00000 -1.00 |
56.00 | 54.20 | 56.00 | 351,067 |
| 21 May 24 |
56.00000 -2.00 |
57.30 | 55.28 | 57.30 | 277,168 |
| 20 May 24 |
58.00000 +0.00 |
58.20 | 57.00 | 58.00 | 1,026,328 |
| 17 May 24 |
58.00000 +0.00 |
60.00 | 57.30 | 59.00 | 813,249 |
| 16 May 24 |
58.00000 -0.50 |
60.00 | 58.00 | 59.00 | 1,610,121 |
| 15 May 24 |
58.50000 -1.50 |
61.40 | 58.03 | 59.00 | 1,774,766 |
| 14 May 24 |
60.00000 +2.50 |
60.00 | 56.13 | 58.00 | 1,085,254 |
| 13 May 24 |
57.50000 -0.50 |
59.00 | 56.15 | 56.15 | 1,659,392 |
| 10 May 24 |
58.00000 +5.00 |
58.00 | 53.00 | 53.00 | 2,890,520 |
| 09 May 24 |
53.00000 +0.00 |
54.00 | 52.50 | 52.50 | 1,297,599 |
| 08 May 24 |
53.00000 +3.00 |
53.45 | 50.00 | 50.00 | 1,948,201 |
| 07 May 24 |
50.00000 -0.50 |
51.00 | 49.00 | 50.00 | 175,540 |
| 03 May 24 |
50.50000 +0.50 |
50.50 | 49.00 | 50.00 | 576,762 |
| 02 May 24 |
50.00000 +0.00 |
51.00 | 49.00 | 50.00 | 218,405 |
| 01 May 24 |
50.00000 -1.25 |
51.44 | 48.80 | 51.25 | 956,355 |
| 30 Apr 24 |
51.25000 -2.75 |
54.00 | 50.20 | 53.00 | 6,922,522 |
| 29 Apr 24 |
54.00000 +7.00 |
54.45 | 46.90 | 47.00 | 7,362,706 |
| 26 Apr 24 |
47.00000 -0.50 |
49.00 | 46.20 | 48.00 | 1,181,255 |
| 25 Apr 24 |
47.50000 -1.50 |
50.00 | 45.20 | 48.50 | 3,619,092 |
| 24 Apr 24 |
49.00000 +16.00 |
53.87 | 38.00 | 41.50 | 14,272,735 |
| 23 Apr 24 |
33.00000 -0.50 |
34.24 | 32.35 | 33.50 | 981,034 |
| 22 Apr 24 |
33.50000 -0.50 |
34.30 | 32.25 | 34.00 | 1,731,120 |
| 19 Apr 24 |
34.00000 +0.80 |
34.49 | 32.00 | 33.00 | 951,735 |
| 18 Apr 24 |
33.20000 -1.80 |
36.80 | 32.00 | 35.00 | 1,039,595 |
| 17 Apr 24 |
35.00000 +0.00 |
35.50 | 34.26 | 35.00 | 314,854 |
| 16 Apr 24 |
35.00000 -1.50 |
36.17 | 34.35 | 36.17 | 309,270 |
| 15 Apr 24 |
36.50000 -1.50 |
37.98 | 36.15 | 37.98 | 51,446 |
| 12 Apr 24 |
38.00000 +0.00 |
38.20 | 37.01 | 38.00 | 107,792 |
| 11 Apr 24 |
38.00000 +0.00 |
38.64 | 37.68 | 38.00 | 200,886 |
| 10 Apr 24 |
38.00000 +0.00 |
38.24 | 37.40 | 38.00 | 512,869 |
| 09 Apr 24 |
38.00000 +0.50 |
39.00 | 37.50 | 37.50 | 900,912 |
| 08 Apr 24 |
37.50000 +0.00 |
38.60 | 37.38 | 37.50 | 341,692 |
| 05 Apr 24 |
37.50000 +0.00 |
37.68 | 37.42 | 37.50 | 98,021 |
| 04 Apr 24 |
37.50000 +0.50 |
38.80 | 36.00 | 37.00 | 1,691,861 |
| 03 Apr 24 |
37.00000 -0.50 |
37.50 | 36.55 | 37.50 | 255,659 |
| 02 Apr 24 |
37.50000 +0.50 |
38.49 | 36.98 | 37.00 | 524,864 |
| 28 Mar 24 |
37.00000 -0.10 |
37.85 | 36.00 | 37.10 | 148,298 |
| 27 Mar 24 |
37.10000 +0.00 |
37.90 | 36.25 | 37.10 | 234,552 |
| 26 Mar 24 |
37.10000 -0.10 |
37.25 | 36.06 | 37.20 | 6,570 |
| 25 Mar 24 |
37.20000 +0.00 |
37.20 | 36.06 | 37.20 | 131,990 |
| 22 Mar 24 |
37.20000 +0.00 |
37.69 | 36.00 | 37.20 | 932,564 |
| 21 Mar 24 |
37.20000 +0.20 |
39.00 | 36.60 | 37.00 | 362,716 |
| 20 Mar 24 |
37.00000 +1.00 |
37.98 | 35.80 | 36.00 | 418,661 |
| 19 Mar 24 |
36.00000 -1.00 |
37.09 | 34.65 | 37.00 | 668,294 |
| 18 Mar 24 |
37.00000 +0.00 |
37.12 | 36.30 | 37.00 | 19,980 |
| 15 Mar 24 |
37.00000 +0.00 |
37.24 | 36.26 | 37.00 | 53,737 |
| 14 Mar 24 |
37.00000 +0.20 |
37.69 | 36.00 | 36.80 | 44,977 |
| 13 Mar 24 |
36.80000 -0.70 |
37.80 | 35.10 | 37.50 | 544,710 |
| 12 Mar 24 |
37.50000 -0.50 |
37.80 | 37.00 | 37.80 | 173,806 |
| 11 Mar 24 |
38.00000 +0.00 |
38.00 | 37.65 | 38.00 | 53,153 |
| 08 Mar 24 |
38.00000 -0.50 |
38.40 | 37.30 | 38.40 | 257,004 |
| 07 Mar 24 |
38.50000 +0.50 |
39.44 | 37.25 | 38.00 | 417,806 |
| 06 Mar 24 |
38.00000 +0.00 |
38.30 | 37.00 | 38.00 | 116,861 |
| 05 Mar 24 |
38.00000 +0.00 |
38.39 | 37.50 | 38.00 | 94,029 |
| 04 Mar 24 |
38.00000 +0.50 |
38.48 | 37.00 | 37.50 | 254,222 |
| 01 Mar 24 |
37.50000 +0.00 |
38.00 | 37.00 | 37.50 | 140,676 |
| 29 Feb 24 |
37.50000 -0.50 |
38.00 | 37.00 | 38.00 | 162,551 |
| 28 Feb 24 |
38.00000 +0.00 |
38.33 | 37.38 | 38.00 | 325,714 |
| 27 Feb 24 |
38.00000 -1.00 |
39.00 | 37.51 | 38.50 | 576,138 |
| 26 Feb 24 |
39.00000 -1.00 |
39.18 | 38.00 | 39.00 | 119,289 |
| 23 Feb 24 |
40.00000 +1.00 |
40.00 | 37.55 | 38.00 | 120,658 |
| 22 Feb 24 |
39.00000 +0.50 |
40.44 | 37.00 | 38.50 | 586,050 |
| 21 Feb 24 |
38.50000 +0.50 |
40.00 | 37.76 | 38.00 | 557,688 |
| 20 Feb 24 |
38.00000 +0.00 |
39.00 | 37.28 | 38.00 | 237,267 |
| 19 Feb 24 |
38.00000 +0.00 |
38.44 | 37.00 | 38.00 | 577,288 |
| 16 Feb 24 |
38.00000 +2.50 |
39.75 | 34.51 | 35.50 | 1,420,317 |
| 15 Feb 24 |
35.50000 -1.50 |
37.70 | 35.00 | 37.00 | 377,668 |
| 14 Feb 24 |
37.00000 +2.00 |
37.00 | 34.26 | 35.00 | 521,575 |
| 13 Feb 24 |
35.00000 -1.50 |
36.74 | 33.00 | 36.50 | 1,116,243 |
| 12 Feb 24 |
36.50000 -4.00 |
42.00 | 35.00 | 40.50 | 1,572,170 |
| 09 Feb 24 |
40.50000 +9.40 |
41.75 | 31.10 | 31.50 | 6,447,170 |
| 08 Feb 24 |
31.10000 +2.10 |
31.19 | 28.00 | 29.00 | 763,717 |
| 07 Feb 24 |
29.00000 -0.60 |
30.34 | 28.40 | 30.00 | 1,203,271 |
| 06 Feb 24 |
29.60000 +4.10 |
30.00 | 26.16 | 26.16 | 2,323,688 |
| 05 Feb 24 |
25.50000 -0.10 |
25.90 | 24.35 | 25.00 | 626,852 |
| 02 Feb 24 |
25.60000 +0.60 |
25.80 | 24.30 | 24.30 | 393,189 |
| 01 Feb 24 |
25.00000 +0.50 |
25.00 | 24.18 | 24.50 | 137,952 |
| 31 Jan 24 |
24.50000 +0.50 |
25.00 | 23.88 | 24.00 | 150,342 |
| 30 Jan 24 |
24.00000 -0.50 |
25.00 | 23.82 | 24.50 | 249,765 |
| 29 Jan 24 |
24.50000 +0.50 |
24.75 | 24.00 | 24.00 | 459,027 |
| 26 Jan 24 |
24.00000 +0.50 |
24.44 | 23.38 | 23.50 | 406,117 |
| 25 Jan 24 |
23.50000 +0.00 |
23.90 | 23.10 | 23.50 | 1,747,442 |
| 24 Jan 24 |
23.50000 +0.50 |
23.61 | 23.10 | 23.50 | 103,980 |
| 23 Jan 24 |
23.00000 +0.50 |
23.94 | 22.94 | 22.94 | 427,873 |
| 22 Jan 24 |
22.50000 +0.00 |
22.98 | 22.36 | 22.50 | 96,666 |
| 19 Jan 24 |
22.50000 +0.00 |
23.00 | 22.27 | 22.50 | 118,921 |
| 18 Jan 24 |
22.50000 +0.00 |
22.90 | 22.17 | 22.50 | 192,884 |
| 17 Jan 24 |
22.50000 -0.50 |
22.75 | 22.05 | 22.75 | 366,567 |
| 16 Jan 24 |
23.00000 +1.00 |
23.38 | 22.35 | 22.35 | 1,033,725 |
| 15 Jan 24 |
22.00000 +1.00 |
22.80 | 21.12 | 22.00 | 588,396 |
| 12 Jan 24 |
21.00000 +0.50 |
21.75 | 19.60 | 20.50 | 451,040 |
| 11 Jan 24 |
20.50000 +0.50 |
20.50 | 19.62 | 20.00 | 221,211 |
| 10 Jan 24 |
20.00000 +0.00 |
20.00 | 19.51 | 20.00 | 54,298 |
| 09 Jan 24 |
20.00000 -1.00 |
21.14 | 19.42 | 21.00 | 202,155 |
| 08 Jan 24 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 103,126 |
| 05 Jan 24 |
21.00000 +0.00 |
21.00 | 20.41 | 21.00 | 35,281 |
| 04 Jan 24 |
21.00000 -0.20 |
21.25 | 20.42 | 21.20 | 94,392 |
| 03 Jan 24 |
21.20000 -0.10 |
21.69 | 20.45 | 21.30 | 177,467 |
| 02 Jan 24 |
21.30000 +0.00 |
21.95 | 20.85 | 21.30 | 134,311 |
| 29 Dec 23 |
21.30000 +0.00 |
21.74 | 21.01 | 21.30 | 49,572 |
| 28 Dec 23 |
21.30000 +0.10 |
21.44 | 20.68 | 21.20 | 82,263 |
| 27 Dec 23 |
21.20000 -0.30 |
22.35 | 21.00 | 21.70 | 116,509 |
| 22 Dec 23 |
21.50000 -0.50 |
22.18 | 21.00 | 22.00 | 167,998 |
| 21 Dec 23 |
22.00000 -0.80 |
23.44 | 21.00 | 22.80 | 521,173 |
| 20 Dec 23 |
22.80000 +1.80 |
23.90 | 21.22 | 22.00 | 2,111,111 |
| 19 Dec 23 |
21.00000 +1.50 |
22.00 | 20.50 | 21.00 | 1,464,588 |
| 18 Dec 23 |
19.50000 -0.25 |
19.50 | 19.50 | 19.50 | 51,888 |
| 15 Dec 23 |
19.75000 +0.00 |
19.95 | 19.50 | 19.75 | 94,298 |
| 14 Dec 23 |
19.75000 +0.00 |
20.00 | 19.50 | 19.75 | 320,875 |
| 13 Dec 23 |
19.75000 -0.50 |
20.70 | 19.50 | 20.25 | 309,894 |
| 12 Dec 23 |
20.25000 +0.30 |
20.47 | 19.65 | 19.95 | 405,261 |
| 11 Dec 23 |
19.95000 +0.45 |
19.95 | 19.95 | 19.95 | 273,246 |
| 08 Dec 23 |
19.50000 +0.00 |
19.89 | 19.20 | 19.50 | 285,249 |
| 07 Dec 23 |
19.50000 +0.00 |
19.94 | 19.16 | 19.50 | 567,910 |
| 06 Dec 23 |
19.50000 +1.25 |
20.57 | 18.00 | 18.25 | 1,211,613 |
| 05 Dec 23 |
18.25000 +0.25 |
18.50 | 17.16 | 18.00 | 584,868 |
| 04 Dec 23 |
18.00000 +1.00 |
18.50 | 17.00 | 17.00 | 295,625 |
| 01 Dec 23 |
17.00000 +0.00 |
17.40 | 16.61 | 17.00 | 378,416 |
| 30 Nov 23 |
17.00000 -0.25 |
17.34 | 16.50 | 17.25 | 192,762 |
| 29 Nov 23 |
17.25000 +1.25 |
17.50 | 15.65 | 16.00 | 685,949 |
| 28 Nov 23 |
16.00000 +0.50 |
16.50 | 15.00 | 15.50 | 684,926 |
| 27 Nov 23 |
15.50000 -0.25 |
16.00 | 15.15 | 15.75 | 108,775 |
| 24 Nov 23 |
15.75000 -0.85 |
16.50 | 15.56 | 16.00 | 109,959 |
| 23 Nov 23 |
16.60000 +0.60 |
16.60 | 15.20 | 16.00 | 14,913 |
| 22 Nov 23 |
16.00000 +0.00 |
16.19 | 16.00 | 16.00 | 12,633 |
| 21 Nov 23 |
16.00000 +0.00 |
16.00 | 15.52 | 16.00 | 8,100 |
| 20 Nov 23 |
16.00000 +0.00 |
16.50 | 15.20 | 16.00 | 9,925 |
| 17 Nov 23 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 1,497 |
| 16 Nov 23 |
16.00000 +0.00 |
16.30 | 15.52 | 16.00 | 61,574 |
| 15 Nov 23 |
16.00000 +0.00 |
16.00 | 15.52 | 16.00 | 4,292 |
| 14 Nov 23 |
16.00000 +0.00 |
16.38 | 15.50 | 16.00 | 85,083 |
| 13 Nov 23 |
16.00000 +0.00 |
16.50 | 15.80 | 16.00 | 26,212 |
| 10 Nov 23 |
16.00000 +0.00 |
16.50 | 15.90 | 16.00 | 35,459 |
| 09 Nov 23 |
16.00000 -0.35 |
16.50 | 15.80 | 16.35 | 350,270 |
| 08 Nov 23 |
16.35000 +0.10 |
16.70 | 16.35 | 16.35 | 6,097 |
| 07 Nov 23 |
16.25000 +0.40 |
16.30 | 15.65 | 15.85 | 175,416 |
| 06 Nov 23 |
15.85000 -0.45 |
16.00 | 15.51 | 16.00 | 140,972 |
| 03 Nov 23 |
16.30000 -0.35 |
16.64 | 15.80 | 16.64 | 230,678 |
| 02 Nov 23 |
16.65000 +0.00 |
17.00 | 16.31 | 16.65 | 117,814 |
| 01 Nov 23 |
16.65000 +0.00 |
16.69 | 16.30 | 16.65 | 29,920 |
| 31 Oct 23 |
16.65000 +0.00 |
16.70 | 16.61 | 16.65 | 36,319 |
| 30 Oct 23 |
16.65000 +0.00 |
16.70 | 16.60 | 16.65 | 26,674 |
| 27 Oct 23 |
16.65000 +0.65 |
16.95 | 16.00 | 16.00 | 403,308 |
| 26 Oct 23 |
16.00000 +0.25 |
17.10 | 15.85 | 15.85 | 310,355 |
| 25 Oct 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 145,137 |
| 24 Oct 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 149,915 |
| 23 Oct 23 |
15.75000 +0.00 |
15.75 | 15.54 | 15.75 | 14,147 |
| 20 Oct 23 |
15.75000 -0.25 |
16.15 | 15.52 | 16.15 | 122,812 |
| 19 Oct 23 |
16.00000 +0.00 |
16.28 | 14.50 | 16.00 | 673,654 |
| 18 Oct 23 |
16.00000 +1.50 |
16.50 | 15.14 | 15.25 | 679,206 |
| 17 Oct 23 |
14.50000 +0.00 |
14.65 | 14.22 | 14.50 | 17,794,730 |
| 16 Oct 23 |
14.50000 -0.25 |
14.82 | 14.10 | 14.75 | 179,942 |
| 13 Oct 23 |
14.75000 +0.00 |
15.23 | 14.00 | 14.75 | 290,554 |
| 12 Oct 23 |
14.75000 -0.50 |
15.13 | 14.31 | 15.13 | 95,530 |
| 11 Oct 23 |
15.25000 -0.25 |
15.26 | 15.01 | 15.26 | 17,427 |
| 10 Oct 23 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 41,981 |
| 09 Oct 23 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 119,854 |
| 06 Oct 23 |
15.50000 +0.25 |
16.00 | 15.00 | 15.25 | 828,170 |
| 05 Oct 23 |
15.25000 -0.05 |
15.54 | 15.00 | 15.50 | 793,642 |
| 04 Oct 23 |
15.30000 -0.45 |
15.70 | 15.07 | 15.70 | 641,491 |
| 03 Oct 23 |
15.75000 -0.40 |
16.00 | 15.50 | 16.00 | 67,147 |
| 02 Oct 23 |
16.15000 +0.00 |
16.15 | 15.80 | 16.15 | 19,121 |
| 29 Sep 23 |
16.15000 +0.00 |
16.30 | 15.84 | 16.15 | 468,113 |
| 28 Sep 23 |
16.15000 +0.15 |
16.28 | 15.91 | 16.00 | 251,293 |
| 27 Sep 23 |
16.00000 -0.25 |
16.50 | 15.71 | 16.25 | 458,298 |
| 26 Sep 23 |
16.25000 +0.00 |
16.42 | 16.13 | 16.25 | 123,692 |
| 25 Sep 23 |
16.25000 -0.25 |
17.00 | 16.13 | 16.50 | 7,666 |
| 22 Sep 23 |
16.50000 +0.00 |
17.00 | 16.16 | 16.50 | 883,822 |
| 21 Sep 23 |
16.50000 +0.50 |
17.30 | 16.10 | 16.50 | 484,521 |
| 20 Sep 23 |
16.00000 -0.15 |
16.19 | 15.50 | 16.15 | 95,160 |
| 19 Sep 23 |
16.15000 +0.00 |
16.20 | 15.95 | 16.15 | 55,500 |
| 18 Sep 23 |
16.15000 +0.00 |
16.50 | 15.91 | 16.15 | 112,030 |
| 15 Sep 23 |
16.15000 +0.15 |
16.50 | 16.05 | 16.05 | 355,659 |
| 14 Sep 23 |
16.00000 +0.00 |
16.20 | 15.75 | 16.00 | 591,488 |
| 13 Sep 23 |
16.00000 +0.50 |
16.50 | 15.00 | 15.50 | 311,065 |
| 12 Sep 23 |
15.50000 -0.50 |
16.00 | 15.38 | 16.00 | 192,175 |
| 11 Sep 23 |
16.00000 -0.50 |
16.75 | 15.50 | 16.50 | 124,468 |
| 08 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 96,541 |
| 07 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 26,087 |
| 06 Sep 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 25,526 |
| 05 Sep 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 67,571 |
| 04 Sep 23 |
16.50000 +0.00 |
16.50 | 16.18 | 16.50 | 1,490 |
| 01 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 24,550 |
| 31 Aug 23 |
16.50000 -0.50 |
16.93 | 16.06 | 16.93 | 142,028 |
| 30 Aug 23 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 17,000 |
| 29 Aug 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 164,371 |
| 25 Aug 23 |
17.00000 +0.00 |
17.00 | 16.85 | 17.00 | 10,094 |
| 24 Aug 23 |
17.00000 +0.50 |
18.00 | 16.59 | 16.59 | 477,531 |
| 23 Aug 23 |
16.50000 +0.50 |
16.94 | 16.00 | 16.00 | 280,509 |
| 22 Aug 23 |
16.00000 +0.00 |
16.18 | 15.50 | 16.00 | 15,006 |
| 21 Aug 23 |
16.00000 +0.00 |
16.18 | 15.75 | 16.00 | 2,786,526 |
| 18 Aug 23 |
16.00000 +0.00 |
16.45 | 15.75 | 16.00 | 198,239 |
| 17 Aug 23 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 375,866 |
| 16 Aug 23 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 12,751 |
| 15 Aug 23 |
16.00000 +0.25 |
16.44 | 15.89 | 15.89 | 117,559 |
| 14 Aug 23 |
15.75000 -0.25 |
16.50 | 15.75 | 16.00 | 151,212 |
| 11 Aug 23 |
16.00000 +1.20 |
16.40 | 14.79 | 15.00 | 821,598 |
| 10 Aug 23 |
14.80000 -0.20 |
15.50 | 14.00 | 15.00 | 181,551 |
| 09 Aug 23 |
15.00000 -0.75 |
15.20 | 14.22 | 15.20 | 899,908 |
| 08 Aug 23 |
15.75000 +0.00 |
16.50 | 15.15 | 15.75 | 422,211 |
| 07 Aug 23 |
15.75000 -0.55 |
16.35 | 15.30 | 15.75 | 240,079 |
| 04 Aug 23 |
16.30000 +0.80 |
16.30 | 15.00 | 15.50 | 50,165 |
| 03 Aug 23 |
15.50000 -0.50 |
16.80 | 15.50 | 16.00 | 287,436 |
| 02 Aug 23 |
16.00000 -0.70 |
16.00 | 16.00 | 16.00 | 170,201 |
| 01 Aug 23 |
16.70000 -0.80 |
17.20 | 14.77 | 17.20 | 1,376,382 |
| 31 Jul 23 |
17.50000 -0.25 |
18.00 | 17.00 | 17.50 | 314,340 |
| 28 Jul 23 |
17.75000 +0.00 |
17.75 | 17.75 | 17.75 | 2,763 |
| 27 Jul 23 |
17.75000 -0.25 |
18.50 | 17.22 | 18.00 | 43,935 |
| 26 Jul 23 |
18.00000 +0.75 |
18.46 | 17.00 | 17.50 | 614,599 |
| 25 Jul 23 |
17.25000 +0.00 |
17.50 | 17.17 | 17.25 | 126,560 |
| 24 Jul 23 |
17.25000 +0.25 |
17.44 | 16.00 | 16.75 | 574,099 |
| 21 Jul 23 |
17.00000 +1.50 |
18.00 | 16.11 | 16.11 | 1,426,515 |
| 20 Jul 23 |
15.50000 +0.00 |
15.82 | 15.28 | 15.50 | 81,207 |
| 19 Jul 23 |
15.50000 +0.00 |
16.00 | 15.25 | 15.50 | 20,833 |
| 28 Jan 22 |
10.75000 -0.50 |
11.18 | 10.61 | 11.18 | 844,772 |
| 27 Jan 22 |
11.25000 -0.20 |
11.50 | 11.00 | 11.50 | 20,768 |
| 26 Jan 22 |
11.45000 -0.02 |
11.45 | 11.06 | 11.45 | 250,389 |
| 25 Jan 22 |
11.47400 -0.03 |
11.47 | 11.00 | 11.47 | 40,427 |
| 24 Jan 22 |
11.50000 +0.00 |
11.64 | 11.02 | 11.25 | 402,551 |
| 21 Jan 22 |
11.50000 -0.22 |
11.87 | 11.38 | 11.50 | 220,619 |
| 20 Jan 22 |
11.72400 +0.22 |
11.98 | 11.72 | 11.72 | 189,428 |
| 19 Jan 22 |
11.50000 +0.00 |
11.74 | 11.31 | 11.74 | 148,496 |
| 18 Jan 22 |
11.50000 +0.00 |
11.74 | 11.26 | 11.26 | 8,952 |
| 17 Jan 22 |
11.50000 +0.00 |
11.80 | 11.17 | 11.50 | 73,494 |
| 14 Jan 22 |
11.50000 +0.35 |
11.80 | 11.13 | 11.49 | 95,828 |
| 13 Jan 22 |
11.15500 -0.35 |
11.15 | 11.12 | 11.15 | 34,803 |
| 12 Jan 22 |
11.50000 +0.00 |
11.51 | 11.21 | 11.50 | 77,905 |
| 11 Jan 22 |
11.50000 +0.15 |
12.00 | 11.37 | 11.60 | 82,020 |
| 10 Jan 22 |
11.35500 +0.00 |
11.35 | 11.33 | 11.35 | 2,720 |
| 07 Jan 22 |
11.35500 -0.15 |
11.35 | 11.33 | 11.35 | 2,720 |
| 06 Jan 22 |
11.50000 +0.00 |
11.94 | 11.16 | 11.16 | 68,305 |
| 05 Jan 22 |
11.50000 +0.00 |
11.95 | 11.45 | 11.45 | 1,541 |
| 04 Jan 22 |
11.50000 +0.28 |
11.95 | 11.39 | 11.50 | 261,829 |
| 31 Dec 21 |
11.22200 -0.28 |
11.22 | 11.22 | 11.22 | 93,190 |
| 30 Dec 21 |
11.50000 +0.00 |
12.00 | 11.12 | 11.50 | 110,174 |
| 29 Dec 21 |
11.50000 +0.19 |
11.66 | 11.31 | 11.63 | 310,630 |
| 24 Dec 21 |
11.31000 -0.19 |
11.31 | 11.31 | 11.31 | 1,408 |
| 23 Dec 21 |
11.50000 -0.01 |
11.50 | 11.31 | 11.50 | 68,000 |
| 22 Dec 21 |
11.51240 +0.00 |
11.51 | 11.51 | 11.51 | 18,303 |
| 21 Dec 21 |
11.51250 -0.11 |
11.51 | 11.29 | 11.51 | 228,052 |
| 20 Dec 21 |
11.62500 -0.04 |
11.90 | 11.38 | 11.75 | 373,058 |
| 17 Dec 21 |
11.66400 -0.09 |
11.66 | 11.60 | 11.66 | 40,838 |
| 16 Dec 21 |
11.75000 +0.25 |
11.98 | 11.61 | 11.61 | 98,639 |
| 15 Dec 21 |
11.50000 +0.25 |
11.56 | 11.50 | 11.50 | 139,500 |
| 14 Dec 21 |
11.25000 +0.50 |
11.50 | 11.01 | 11.01 | 269,633 |
| 13 Dec 21 |
10.75000 -0.10 |
10.75 | 10.75 | 10.75 | 0 |
| 10 Dec 21 |
10.85100 +0.00 |
11.50 | 10.85 | 10.85 | 108,162 |
| 09 Dec 21 |
10.85000 +0.10 |
10.85 | 10.85 | 10.85 | 5,246 |
| 08 Dec 21 |
10.75000 +0.25 |
11.39 | 10.00 | 10.50 | 285,944 |
| 07 Dec 21 |
10.50000 +0.00 |
10.70 | 9.98 | 10.50 | 71,511 |
| 06 Dec 21 |
10.50000 +0.00 |
10.70 | 10.00 | 10.50 | 104,789 |
| 03 Dec 21 |
10.50000 +0.00 |
10.74 | 10.38 | 10.50 | 38,652 |
| 02 Dec 21 |
10.50000 -0.45 |
10.80 | 10.30 | 10.50 | 77,810 |
| 01 Dec 21 |
10.95000 +0.45 |
10.95 | 10.95 | 10.95 | 45,552 |
| 30 Nov 21 |
10.50000 +0.00 |
10.74 | 10.27 | 10.50 | 22,099 |
| 29 Nov 21 |
10.50000 +0.00 |
11.05 | 10.22 | 10.50 | 166,617 |
| 26 Nov 21 |
10.50000 -0.25 |
10.95 | 10.07 | 10.75 | 315,589 |
| 25 Nov 21 |
10.75000 +0.00 |
11.29 | 10.50 | 10.75 | 343,010 |
| 24 Nov 21 |
10.75000 -0.55 |
11.19 | 10.50 | 11.00 | 182,625 |
| 23 Nov 21 |
11.30000 +0.30 |
11.45 | 10.91 | 11.00 | 118,350 |
| 22 Nov 21 |
11.00000 +0.10 |
11.22 | 10.50 | 11.00 | 209,405 |
| 19 Nov 21 |
10.90000 -0.10 |
10.90 | 10.90 | 10.90 | 55,055 |
| 18 Nov 21 |
11.00000 -0.25 |
11.32 | 10.65 | 11.25 | 228,854 |
| 17 Nov 21 |
11.25000 -0.25 |
11.50 | 11.00 | 11.50 | 235,746 |
| 16 Nov 21 |
11.50000 -0.25 |
11.64 | 11.05 | 11.64 | 135,677 |
| 15 Nov 21 |
11.75000 +0.00 |
11.75 | 11.13 | 11.75 | 427,581 |
| 12 Nov 21 |
11.75000 +0.50 |
11.90 | 11.00 | 11.25 | 233,479 |
| 11 Nov 21 |
11.25000 -0.25 |
11.50 | 11.00 | 11.50 | 94,421 |
| 10 Nov 21 |
11.50000 -0.50 |
11.69 | 11.50 | 11.69 | 123,433 |
| 09 Nov 21 |
12.00000 +0.00 |
12.38 | 11.60 | 12.00 | 122,996 |
| 08 Nov 21 |
12.00000 +0.25 |
12.31 | 11.50 | 11.75 | 75,923 |
| 05 Nov 21 |
11.75000 +0.00 |
12.50 | 11.47 | 11.75 | 361,757 |
| 04 Nov 21 |
11.75000 +0.25 |
11.90 | 11.47 | 11.50 | 52,255 |
| 03 Nov 21 |
11.50000 -0.50 |
12.50 | 11.50 | 12.00 | 130,566 |
| 02 Nov 21 |
12.00000 +0.25 |
12.50 | 11.77 | 12.00 | 230,979 |
| 01 Nov 21 |
11.75000 +0.00 |
12.00 | 11.57 | 11.75 | 26,975 |
| 29 Oct 21 |
11.75000 +0.00 |
12.00 | 11.57 | 11.75 | 26,104 |
| 28 Oct 21 |
11.75000 -1.00 |
12.50 | 11.52 | 12.50 | 477,895 |
| 27 Oct 21 |
12.75000 +1.00 |
12.90 | 11.40 | 11.50 | 912,131 |
| 26 Oct 21 |
11.75000 +0.25 |
11.75 | 11.75 | 11.75 | 60,000 |
| 25 Oct 21 |
11.50000 +0.13 |
11.50 | 11.39 | 11.50 | 21,636 |
| 22 Oct 21 |
11.37000 -0.13 |
11.37 | 11.36 | 11.37 | 11,742 |
| 21 Oct 21 |
11.50000 +0.13 |
11.97 | 11.22 | 11.38 | 142,634 |
| 20 Oct 21 |
11.37500 +0.63 |
11.50 | 10.76 | 10.76 | 834,964 |
| 19 Oct 21 |
10.75000 +0.25 |
11.00 | 10.50 | 10.50 | 218,731 |
| 18 Oct 21 |
10.50000 +0.00 |
10.74 | 10.13 | 10.50 | 51,077 |
| 15 Oct 21 |
10.50000 +0.28 |
10.50 | 10.05 | 10.50 | 225,332 |
| 14 Oct 21 |
10.22000 -0.28 |
10.22 | 10.03 | 10.22 | 52,959 |
| 13 Oct 21 |
10.50000 +0.00 |
10.67 | 10.20 | 10.50 | 60,085 |
| 12 Oct 21 |
10.50000 -0.25 |
10.73 | 10.00 | 10.73 | 96,201 |
| 11 Oct 21 |
10.75000 +0.00 |
10.80 | 10.52 | 10.75 | 33,683 |
| 08 Oct 21 |
10.75000 +0.00 |
10.88 | 10.52 | 10.75 | 213,689 |
| 07 Oct 21 |
10.75000 +0.00 |
10.80 | 10.56 | 10.75 | 111,867 |
| 06 Oct 21 |
10.75000 +0.00 |
10.90 | 10.52 | 10.75 | 201,065 |
| 05 Oct 21 |
10.75000 +0.55 |
10.75 | 10.33 | 10.38 | 273,517 |
| 04 Oct 21 |
10.20000 -0.30 |
10.40 | 10.20 | 10.40 | 342,413 |
| 01 Oct 21 |
10.50000 +0.00 |
10.75 | 10.25 | 10.63 | 177,618 |
| 30 Sep 21 |
10.50000 -0.13 |
10.57 | 10.50 | 10.57 | 80,278 |
| 29 Sep 21 |
10.62500 +0.01 |
10.80 | 10.51 | 10.63 | 66,172 |
| 28 Sep 21 |
10.61500 -0.01 |
10.61 | 10.61 | 10.61 | 1,000 |
| 27 Sep 21 |
10.62500 -0.38 |
11.09 | 10.55 | 11.00 | 224,269 |
| 24 Sep 21 |
11.00000 +0.00 |
11.12 | 10.96 | 11.00 | 52,144 |
| 23 Sep 21 |
11.00000 -0.13 |
11.25 | 10.87 | 11.13 | 171,536 |
| 22 Sep 21 |
11.12500 +0.00 |
11.34 | 10.65 | 11.13 | 460,153 |
| 21 Sep 21 |
11.12500 -0.13 |
11.29 | 11.00 | 11.25 | 139,598 |
| 20 Sep 21 |
11.25000 +0.00 |
11.36 | 11.13 | 11.25 | 48,123 |
| 17 Sep 21 |
11.25000 +0.00 |
11.50 | 11.22 | 11.25 | 102,089 |
| 16 Sep 21 |
11.25000 +0.00 |
11.39 | 11.19 | 11.25 | 355,110 |
| 15 Sep 21 |
11.25000 +0.00 |
11.50 | 11.07 | 11.25 | 328,444 |
| 14 Sep 21 |
11.25000 +0.00 |
11.25 | 11.06 | 11.25 | 136,667 |
| 13 Sep 21 |
11.25000 -0.35 |
11.25 | 11.25 | 11.25 | 0 |
| 10 Sep 21 |
11.59900 +0.10 |
11.60 | 11.60 | 11.60 | 18,675 |
| 09 Sep 21 |
11.50000 -0.25 |
11.61 | 11.00 | 11.61 | 559,310 |
| 08 Sep 21 |
11.75000 -0.38 |
12.50 | 11.60 | 12.13 | 114,449 |
| 07 Sep 21 |
12.12500 -0.13 |
12.50 | 11.75 | 12.25 | 712,735 |
| 06 Sep 21 |
12.25000 +0.00 |
12.38 | 12.18 | 12.25 | 132,722 |
| 03 Sep 21 |
12.25000 -0.15 |
12.75 | 12.15 | 12.25 | 133,250 |
| 02 Sep 21 |
12.40000 +0.15 |
12.40 | 12.40 | 12.40 | 3,000 |
| 01 Sep 21 |
12.25000 -0.25 |
12.75 | 12.00 | 12.50 | 59,112 |
| 31 Aug 21 |
12.50000 +0.05 |
12.55 | 12.27 | 12.50 | 150,966 |
| 27 Aug 21 |
12.45500 -0.05 |
12.45 | 12.25 | 12.45 | 62,927 |
| 26 Aug 21 |
12.50000 +0.01 |
12.99 | 12.35 | 12.50 | 269,959 |
| 25 Aug 21 |
12.49000 -0.01 |
12.49 | 12.28 | 12.49 | 65,791 |
| 24 Aug 21 |
12.50000 +0.00 |
12.54 | 12.27 | 12.50 | 104,053 |
| 23 Aug 21 |
12.50000 +0.13 |
13.25 | 12.30 | 12.38 | 781,936 |
| 20 Aug 21 |
12.37500 +0.63 |
12.75 | 11.75 | 11.75 | 844,287 |
| 19 Aug 21 |
11.75000 +0.50 |
11.95 | 11.08 | 11.25 | 374,383 |
| 18 Aug 21 |
11.25000 +0.00 |
12.00 | 11.03 | 11.25 | 218,415 |
| 17 Aug 21 |
11.25000 +0.01 |
11.50 | 10.93 | 11.25 | 319,333 |
| 16 Aug 21 |
11.24000 -0.01 |
11.24 | 10.91 | 11.24 | 314,678 |
| 13 Aug 21 |
11.25000 +0.00 |
11.50 | 10.79 | 11.25 | 280,381 |
| 12 Aug 21 |
11.25000 +0.00 |
11.38 | 10.78 | 11.25 | 43,724 |
| 11 Aug 21 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 10 Aug 21 |
11.25000 +0.00 |
11.48 | 10.76 | 11.25 | 35,355 |
| 09 Aug 21 |
11.25000 -0.25 |
11.52 | 10.50 | 11.50 | 24,368 |
| 06 Aug 21 |
11.50000 +0.00 |
11.64 | 11.06 | 11.50 | 144,401 |
| 05 Aug 21 |
11.50000 +0.00 |
11.74 | 11.30 | 11.50 | 185,323 |
| 04 Aug 21 |
11.50000 +0.00 |
11.82 | 11.20 | 11.50 | 44,205 |
| 03 Aug 21 |
11.50000 +0.50 |
11.85 | 10.10 | 10.50 | 563,515 |
| 02 Aug 21 |
11.00000 +0.00 |
11.45 | 10.93 | 11.00 | 155,892 |
| 30 Jul 21 |
11.00000 +0.00 |
11.40 | 10.85 | 11.00 | 108,348 |
| 29 Jul 21 |
11.00000 +0.25 |
11.40 | 10.60 | 10.75 | 169,842 |
| 28 Jul 21 |
10.75000 -0.25 |
11.50 | 10.00 | 10.75 | 82,623 |
| 27 Jul 21 |
11.00000 +0.00 |
11.24 | 10.76 | 11.00 | 139,466 |
| 26 Jul 21 |
11.00000 +0.00 |
11.50 | 10.67 | 11.00 | 171,643 |
| 23 Jul 21 |
11.00000 +0.02 |
11.15 | 10.67 | 11.00 | 22,916 |
| 22 Jul 21 |
10.98000 +0.23 |
10.98 | 10.50 | 10.98 | 138,486 |
| 21 Jul 21 |
10.75000 -0.23 |
11.00 | 10.50 | 11.00 | 105,279 |
| 20 Jul 21 |
10.98000 -0.02 |
10.98 | 10.94 | 10.98 | 57,644 |
| 19 Jul 21 |
11.00000 +0.00 |
11.07 | 10.50 | 11.00 | 173,671 |
| 16 Jul 21 |
11.00000 +0.00 |
11.08 | 10.70 | 11.00 | 36,588 |
| 15 Jul 21 |
11.00000 +0.00 |
11.09 | 10.72 | 11.00 | 14,615 |
| 14 Jul 21 |
11.00000 +0.00 |
11.10 | 10.68 | 11.00 | 90,280 |
| 13 Jul 21 |
11.00000 -0.35 |
12.00 | 10.50 | 11.50 | 1,621,026 |
| 12 Jul 21 |
11.35000 -0.15 |
11.35 | 11.00 | 11.35 | 152,952 |
| 09 Jul 21 |
11.50000 +0.11 |
11.69 | 11.13 | 11.50 | 377,106 |
| 08 Jul 21 |
11.39000 -0.11 |
11.39 | 11.05 | 11.39 | 116,742 |
| 07 Jul 21 |
11.50000 +0.40 |
11.55 | 11.06 | 11.50 | 63,535 |
| 06 Jul 21 |
11.10010 -0.40 |
11.10 | 11.06 | 11.10 | 22,377 |
| 05 Jul 21 |
11.50000 +0.00 |
11.57 | 11.06 | 11.50 | 116,088 |
| 02 Jul 21 |
11.50000 +0.00 |
11.74 | 11.18 | 11.50 | 50,750 |
| 01 Jul 21 |
11.50000 +0.00 |
11.74 | 11.13 | 11.50 | 184,016 |
| 30 Jun 21 |
11.50000 +1.00 |
11.51 | 10.50 | 10.50 | 335,374 |
| 29 Jun 21 |
10.50000 -0.50 |
10.97 | 10.50 | 10.50 | 109,530 |
| 28 Jun 21 |
11.00000 +0.50 |
11.00 | 10.28 | 10.50 | 43,372 |
| 25 Jun 21 |
10.50000 -0.63 |
11.50 | 10.25 | 11.13 | 393,199 |
| 24 Jun 21 |
11.12500 +0.00 |
11.13 | 10.88 | 11.13 | 66,972 |
| 23 Jun 21 |
11.12500 +0.02 |
11.46 | 10.79 | 11.13 | 334,401 |
| 22 Jun 21 |
11.10000 +0.10 |
11.10 | 10.77 | 11.10 | 94,640 |
| 21 Jun 21 |
11.00000 -0.13 |
11.00 | 10.77 | 11.00 | 197,221 |
| 18 Jun 21 |
11.12500 -0.63 |
12.00 | 10.66 | 11.75 | 773,234 |
| 17 Jun 21 |
11.75000 +0.00 |
12.94 | 11.50 | 12.38 | 261,384 |
| 16 Jun 21 |
11.75000 +0.00 |
11.97 | 11.56 | 11.75 | 139,096 |
| 15 Jun 21 |
11.75000 +0.00 |
11.97 | 11.47 | 11.75 | 231,130 |
| 14 Jun 21 |
11.75000 +0.00 |
11.99 | 11.35 | 11.75 | 154,028 |
| 11 Jun 21 |
11.75000 -0.25 |
12.50 | 11.26 | 12.00 | 283,166 |
| 10 Jun 21 |
12.00000 +0.75 |
12.35 | 11.00 | 11.25 | 646,026 |
| 09 Jun 21 |
11.25000 +0.50 |
12.50 | 10.15 | 10.75 | 1,747,074 |
| 08 Jun 21 |
10.75000 -1.35 |
13.00 | 10.58 | 12.00 | 1,792,142 |
| 07 Jun 21 |
12.10000 +1.85 |
12.50 | 10.25 | 10.25 | 4,245,132 |
| 04 Jun 21 |
10.25000 +1.23 |
10.40 | 9.16 | 9.16 | 1,313,909 |
| 03 Jun 21 |
9.02000 +0.02 |
9.40 | 9.02 | 9.02 | 317,288 |
| 02 Jun 21 |
9.00000 +0.00 |
9.29 | 8.95 | 9.00 | 137,847 |
| 01 Jun 21 |
9.00000 +0.00 |
9.48 | 8.96 | 9.00 | 22,964 |
| 28 May 21 |
9.00000 +0.00 |
9.35 | 8.97 | 9.00 | 66,386 |
| 27 May 21 |
9.00000 +0.23 |
9.39 | 8.50 | 8.75 | 142,176 |
| 26 May 21 |
8.76500 +0.02 |
8.89 | 8.77 | 8.77 | 52,370 |
| 25 May 21 |
8.75000 +0.00 |
8.98 | 8.74 | 8.75 | 150,124 |
| 24 May 21 |
8.75000 +0.00 |
8.90 | 8.68 | 8.75 | 248,370 |
| 21 May 21 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 139,935 |
| 20 May 21 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 701,743 |
| 19 May 21 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 17,999 |
| 18 May 21 |
8.75000 -0.22 |
8.97 | 8.50 | 8.97 | 292,784 |
| 17 May 21 |
8.97000 +0.00 |
8.97 | 8.79 | 8.97 | 26,509 |
| 14 May 21 |
8.97000 -0.03 |
8.97 | 8.77 | 8.97 | 58,022 |
| 13 May 21 |
9.00000 +0.00 |
9.05 | 8.80 | 9.00 | 40,907 |
| 12 May 21 |
9.00000 +0.00 |
9.20 | 8.85 | 9.00 | 5,678 |
| 11 May 21 |
9.00000 +0.00 |
9.46 | 8.85 | 9.00 | 16,562 |
| 10 May 21 |
9.00000 +0.25 |
9.48 | 8.50 | 9.00 | 647,202 |
| 07 May 21 |
8.75000 +0.01 |
9.50 | 8.50 | 8.75 | 882,400 |
| 06 May 21 |
8.74000 -0.01 |
8.74 | 8.50 | 8.74 | 128,984 |
| 05 May 21 |
8.75000 +0.00 |
8.77 | 8.50 | 8.75 | 17,239 |
| 04 May 21 |
8.75000 -0.25 |
8.89 | 8.50 | 8.75 | 158,722 |
| 30 Apr 21 |
9.00000 +0.25 |
9.00 | 8.55 | 8.75 | 62,288 |
| 29 Apr 21 |
8.75000 +0.85 |
8.95 | 7.81 | 7.90 | 966,477 |
| 28 Apr 21 |
7.90000 +0.15 |
8.00 | 7.50 | 7.75 | 244,309 |
| 27 Apr 21 |
7.75000 +0.00 |
7.99 | 7.71 | 7.75 | 164,534 |
| 26 Apr 21 |
7.75000 -0.31 |
8.19 | 7.69 | 8.19 | 441,766 |
| 23 Apr 21 |
8.05500 -0.19 |
8.06 | 8.06 | 8.06 | 38,343 |
| 22 Apr 21 |
8.25000 +0.06 |
8.27 | 8.00 | 8.25 | 209,027 |
| 21 Apr 21 |
8.19000 +0.09 |
8.19 | 8.05 | 8.10 | 61,355 |
| 20 Apr 21 |
8.10000 +0.00 |
8.20 | 8.10 | 8.10 | 128,018 |
| 19 Apr 21 |
8.10000 +0.10 |
8.20 | 8.09 | 8.10 | 245,081 |
| 16 Apr 21 |
8.00000 -0.25 |
8.25 | 7.50 | 8.25 | 589,914 |
| 15 Apr 21 |
8.25000 -0.25 |
8.60 | 7.85 | 8.50 | 559,118 |
| 14 Apr 21 |
8.50000 +0.00 |
8.68 | 8.11 | 8.50 | 343,749 |
| 13 Apr 21 |
8.50000 +0.00 |
8.69 | 8.34 | 8.50 | 162,400 |
| 12 Apr 21 |
8.50000 +0.00 |
8.75 | 8.34 | 8.50 | 2,371 |
| 09 Apr 21 |
8.50000 +0.22 |
8.94 | 8.31 | 8.50 | 480,100 |
| 08 Apr 21 |
8.28000 +0.03 |
8.48 | 8.28 | 8.28 | 51,769 |
| 07 Apr 21 |
8.25000 +0.00 |
8.50 | 8.21 | 8.25 | 241,382 |
| 06 Apr 21 |
8.25000 -0.25 |
8.45 | 8.19 | 8.45 | 363,902 |
| 01 Apr 21 |
8.50000 +0.00 |
8.77 | 8.19 | 8.50 | 220,181 |
| 31 Mar 21 |
8.50000 +0.00 |
8.50 | 8.19 | 8.50 | 52,617 |
| 30 Mar 21 |
8.50000 +0.00 |
8.60 | 8.16 | 8.50 | 91,224 |
| 29 Mar 21 |
8.50000 +0.00 |
8.60 | 8.16 | 8.50 | 306,072 |
| 26 Mar 21 |
8.50000 +0.00 |
8.60 | 8.06 | 8.50 | 13,091 |
| 25 Mar 21 |
8.50000 +0.00 |
8.60 | 8.00 | 8.50 | 469,826 |
| 24 Mar 21 |
8.50000 +0.00 |
8.69 | 8.35 | 8.50 | 198,621 |
| 23 Mar 21 |
8.50000 +0.00 |
8.70 | 8.35 | 8.50 | 67,741 |
| 22 Mar 21 |
8.50000 -0.25 |
9.00 | 8.35 | 8.75 | 107,025 |
| 19 Mar 21 |
8.75000 +0.00 |
8.85 | 8.50 | 8.75 | 19,989 |
| 18 Mar 21 |
8.75000 +0.00 |
8.89 | 8.52 | 8.75 | 268,716 |
| 17 Mar 21 |
8.75000 +0.00 |
8.93 | 8.59 | 8.75 | 223,689 |
| 16 Mar 21 |
8.75000 -0.25 |
9.00 | 8.50 | 8.75 | 365,666 |
| 15 Mar 21 |
9.00000 +0.50 |
9.00 | 8.05 | 8.50 | 825,712 |
| 12 Mar 21 |
8.50000 -0.40 |
9.00 | 8.33 | 8.50 | 85,662 |
| 11 Mar 21 |
8.90000 +0.00 |
9.00 | 8.31 | 8.50 | 247,495 |
| 10 Mar 21 |
8.90000 +0.40 |
8.95 | 8.00 | 8.50 | 716,769 |
| 09 Mar 21 |
8.50000 -0.20 |
8.69 | 8.26 | 8.50 | 135,142 |
| 08 Mar 21 |
8.70000 +0.20 |
8.95 | 8.19 | 8.50 | 95,887 |
| 05 Mar 21 |
8.50000 -0.50 |
8.78 | 8.38 | 8.75 | 328,032 |
| 04 Mar 21 |
9.00000 +0.26 |
9.00 | 8.52 | 8.75 | 293,606 |
| 03 Mar 21 |
8.74000 -0.01 |
8.74 | 8.52 | 8.74 | 414,674 |
| 02 Mar 21 |
8.75000 +0.00 |
8.80 | 8.54 | 8.75 | 33,635 |
| 01 Mar 21 |
8.75000 +0.00 |
9.00 | 8.55 | 8.75 | 871,939 |
| 26 Feb 21 |
8.75000 -0.55 |
9.40 | 8.56 | 9.35 | 806,632 |
| 25 Feb 21 |
9.30000 +0.30 |
9.80 | 8.54 | 9.00 | 1,270,471 |
| 24 Feb 21 |
9.00000 +1.00 |
9.50 | 7.78 | 8.00 | 1,440,494 |
| 23 Feb 21 |
8.00000 -0.75 |
8.82 | 7.53 | 8.75 | 969,915 |
| 22 Feb 21 |
8.75000 -0.25 |
9.50 | 8.50 | 9.00 | 287,614 |
| 19 Feb 21 |
9.00000 +0.00 |
9.50 | 8.52 | 9.00 | 715,425 |
| 18 Feb 21 |
9.00000 +0.35 |
9.50 | 8.50 | 8.65 | 1,550,332 |
| 17 Feb 21 |
8.65000 -0.20 |
9.18 | 8.51 | 8.85 | 934,875 |
| 16 Feb 21 |
8.85000 +0.35 |
9.49 | 8.06 | 8.50 | 14,312,640 |
| 15 Feb 21 |
8.50000 +0.00 |
9.00 | 8.06 | 8.50 | 123,497 |
| 12 Feb 21 |
8.50000 +0.48 |
8.98 | 8.02 | 8.50 | 567,495 |
| 11 Feb 21 |
8.02000 +0.20 |
8.98 | 8.02 | 8.02 | 569,426 |
| 10 Feb 21 |
7.82000 -0.18 |
8.49 | 7.82 | 8.00 | 150,212 |
| 09 Feb 21 |
8.00000 +0.10 |
8.49 | 7.75 | 8.00 | 414,501 |
| 08 Feb 21 |
7.90000 +0.00 |
8.15 | 7.71 | 7.90 | 265,710 |
| 05 Feb 21 |
7.90000 -0.35 |
8.50 | 7.66 | 8.25 | 213,286 |
| 04 Feb 21 |
8.25000 +0.00 |
8.45 | 8.00 | 8.25 | 124,796 |
| 03 Feb 21 |
8.25000 +0.00 |
8.27 | 8.00 | 8.25 | 700,403 |
| 02 Feb 21 |
8.25000 -0.25 |
8.43 | 8.00 | 8.43 | 1,426,412 |
| 01 Feb 21 |
8.50000 +0.10 |
8.80 | 8.00 | 8.40 | 478,168 |
| 29 Jan 21 |
8.40000 +0.00 |
8.62 | 8.07 | 8.40 | 341,970 |
| 28 Jan 21 |
8.40000 -0.15 |
8.62 | 8.00 | 8.55 | 220,926 |
| 27 Jan 21 |
8.55000 +0.20 |
8.80 | 8.15 | 8.35 | 1,051,074 |
| 26 Jan 21 |
8.35000 +0.00 |
8.60 | 8.00 | 8.35 | 358,434 |
| 25 Jan 21 |
8.35000 +0.35 |
8.63 | 7.97 | 8.00 | 489,701 |
| 22 Jan 21 |
8.00000 +0.00 |
8.33 | 7.96 | 8.00 | 308,612 |
| 21 Jan 21 |
8.00000 +0.00 |
8.40 | 7.95 | 8.00 | 169,403 |
| 20 Jan 21 |
8.00000 +0.18 |
8.43 | 7.78 | 8.00 | 644,532 |
| 19 Jan 21 |
7.82000 -0.18 |
8.40 | 7.68 | 8.00 | 411,148 |
| 18 Jan 21 |
8.00000 -0.25 |
8.50 | 7.55 | 8.25 | 826,206 |
| 15 Jan 21 |
8.25000 +0.13 |
8.39 | 8.05 | 8.25 | 191,420 |
| 14 Jan 21 |
8.12000 -0.38 |
8.94 | 8.08 | 8.50 | 309,660 |
| 13 Jan 21 |
8.50000 +0.00 |
9.00 | 8.06 | 8.50 | 172,567 |
| 12 Jan 21 |
8.50000 +0.50 |
9.00 | 8.19 | 8.25 | 1,519,726 |
| 11 Jan 21 |
8.00000 +0.00 |
8.40 | 7.67 | 8.00 | 181,591 |
| 08 Jan 21 |
8.00000 +0.00 |
8.10 | 7.66 | 8.00 | 580,364 |
| 07 Jan 21 |
8.00000 +0.25 |
8.10 | 7.38 | 7.75 | 566,945 |
| 06 Jan 21 |
7.75000 -0.65 |
8.30 | 7.55 | 8.30 | 768,569 |
| 05 Jan 21 |
8.40000 -0.20 |
8.45 | 8.04 | 8.40 | 375,668 |
| 04 Jan 21 |
8.60000 -0.05 |
8.83 | 8.25 | 8.65 | 289,263 |
| 31 Dec 20 |
8.65000 +0.50 |
9.00 | 8.10 | 8.15 | 1,245,305 |
| 30 Dec 20 |
8.15000 +0.60 |
8.30 | 7.77 | 7.77 | 271,023 |
| 29 Dec 20 |
7.55000 -0.12 |
7.79 | 7.21 | 7.55 | 455,649 |
| 24 Dec 20 |
7.67000 +0.12 |
7.69 | 7.67 | 7.67 | 98,015 |
| 23 Dec 20 |
7.55000 +0.10 |
7.70 | 7.16 | 7.45 | 82,852 |
| 22 Dec 20 |
7.45000 -0.55 |
7.95 | 7.16 | 7.75 | 131,715 |
| 21 Dec 20 |
8.00000 +0.00 |
8.22 | 7.55 | 8.00 | 90,696 |
| 18 Dec 20 |
8.00000 +0.40 |
8.40 | 7.55 | 8.00 | 83,476 |
| 17 Dec 20 |
7.60010 -0.40 |
7.60 | 7.52 | 7.60 | 74,595 |
| 16 Dec 20 |
8.00000 +0.00 |
8.09 | 7.60 | 8.00 | 126,553 |
| 15 Dec 20 |
8.00000 -0.35 |
8.13 | 7.66 | 8.00 | 55,226 |
| 14 Dec 20 |
8.35000 +0.35 |
8.35 | 8.35 | 8.35 | 35 |
| 11 Dec 20 |
8.00000 +0.05 |
8.38 | 7.65 | 8.00 | 343,061 |
| 10 Dec 20 |
7.95000 -0.03 |
7.95 | 7.66 | 7.95 | 140,823 |
| 09 Dec 20 |
7.97500 +0.22 |
7.97 | 7.61 | 7.75 | 175,592 |
| 08 Dec 20 |
7.75000 -0.25 |
8.30 | 7.58 | 8.00 | 627,332 |
| 07 Dec 20 |
8.00000 +0.00 |
8.37 | 7.71 | 8.00 | 228,036 |
| 04 Dec 20 |
8.00000 +0.00 |
8.17 | 7.67 | 8.00 | 34,850 |
| 03 Dec 20 |
8.00000 +0.00 |
8.24 | 7.66 | 8.00 | 146,539 |
| 02 Dec 20 |
8.00000 +0.25 |
8.19 | 7.61 | 7.75 | 218,022 |
| 01 Dec 20 |
7.75000 -0.25 |
8.00 | 7.55 | 8.00 | 852,925 |
| 30 Nov 20 |
8.00000 +0.00 |
8.00 | 7.90 | 7.90 | 117,310 |
| 27 Nov 20 |
8.00000 +0.05 |
8.00 | 7.71 | 7.75 | 17,411 |
| 26 Nov 20 |
7.95000 +0.20 |
8.10 | 7.95 | 7.95 | 895,413 |
| 25 Nov 20 |
7.75000 +0.00 |
8.00 | 7.60 | 7.75 | 399,745 |
| 24 Nov 20 |
7.75000 -0.35 |
8.19 | 7.50 | 8.10 | 256,374 |
| 23 Nov 20 |
8.10000 +0.08 |
8.50 | 8.00 | 8.25 | 75,725 |
| 20 Nov 20 |
8.02500 -0.16 |
8.02 | 8.00 | 8.02 | 370,000 |
| 19 Nov 20 |
8.19000 -0.31 |
8.19 | 8.00 | 8.19 | 253,494 |
| 18 Nov 20 |
8.50000 +0.25 |
8.50 | 8.02 | 8.25 | 24,135 |
| 17 Nov 20 |
8.25000 -0.75 |
8.40 | 8.00 | 8.35 | 166,079 |
| 16 Nov 20 |
9.00000 +0.00 |
9.00 | 8.05 | 8.50 | 518,065 |
| 13 Nov 20 |
9.00000 +1.25 |
9.00 | 7.84 | 7.84 | 921,091 |
| 12 Nov 20 |
7.75000 -0.10 |
8.00 | 7.48 | 7.85 | 296,571 |
| 11 Nov 20 |
7.85000 +0.30 |
8.00 | 7.55 | 7.55 | 203,254 |
| 10 Nov 20 |
7.55000 +0.30 |
7.70 | 7.10 | 7.35 | 301,504 |
| 09 Nov 20 |
7.25000 +0.05 |
7.45 | 7.07 | 7.20 | 206,450 |
| 06 Nov 20 |
7.20000 -0.18 |
7.38 | 7.05 | 7.35 | 161,045 |
| 05 Nov 20 |
7.38000 +0.03 |
7.38 | 7.38 | 7.38 | 1,977 |
| 04 Nov 20 |
7.35000 -0.10 |
7.45 | 7.26 | 7.45 | 63,840 |
| 03 Nov 20 |
7.45000 -0.28 |
7.69 | 7.40 | 7.69 | 236,486 |
| 02 Nov 20 |
7.73300 -0.02 |
7.73 | 7.51 | 7.73 | 13,383 |
| 30 Oct 20 |
7.75000 -0.50 |
8.06 | 7.22 | 8.06 | 1,107,236 |
| 29 Oct 20 |
8.25000 -1.30 |
9.00 | 7.89 | 9.00 | 1,520,678 |
| 28 Oct 20 |
9.55000 +0.66 |
10.00 | 8.90 | 8.90 | 2,294,513 |
| 27 Oct 20 |
8.88900 +0.01 |
9.16 | 8.89 | 8.89 | 49,745 |
| 26 Oct 20 |
8.88000 +0.03 |
8.89 | 8.88 | 8.88 | 67,626 |
| 23 Oct 20 |
8.85000 +0.00 |
9.18 | 8.85 | 8.85 | 308,202 |
| 22 Oct 20 |
8.85000 +0.00 |
8.92 | 8.60 | 8.85 | 142,695 |
| 21 Oct 20 |
8.85000 +0.00 |
9.07 | 8.72 | 8.85 | 63,963 |
| 20 Oct 20 |
8.85000 -0.05 |
9.10 | 8.65 | 8.90 | 290,081 |
| 19 Oct 20 |
8.90000 +0.80 |
9.60 | 8.02 | 8.10 | 1,186,352 |
| 16 Oct 20 |
8.10000 +0.35 |
8.44 | 7.64 | 7.75 | 372,655 |
| 15 Oct 20 |
7.75000 +0.00 |
7.79 | 7.63 | 7.75 | 11,075 |
| 14 Oct 20 |
7.75000 +0.00 |
7.79 | 7.63 | 7.75 | 33,606 |
| 13 Oct 20 |
7.75000 +0.00 |
7.84 | 7.61 | 7.75 | 129,330 |
| 12 Oct 20 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 305,095 |
| 09 Oct 20 |
7.75000 +0.00 |
7.86 | 7.60 | 7.75 | 254,783 |
| 08 Oct 20 |
7.75000 +0.00 |
7.88 | 7.63 | 7.75 | 98,869 |
| 07 Oct 20 |
7.75000 +0.00 |
7.88 | 7.62 | 7.75 | 203,600 |
| 06 Oct 20 |
7.75000 -0.06 |
7.90 | 7.61 | 7.75 | 14,083 |
| 05 Oct 20 |
7.80800 -0.34 |
8.17 | 7.81 | 8.15 | 228,746 |
| 02 Oct 20 |
8.15000 +0.00 |
8.20 | 7.87 | 8.15 | 44,064 |
| 01 Oct 20 |
8.15000 +0.00 |
8.34 | 7.87 | 8.15 | 228,925 |
| 30 Sep 20 |
8.15000 +0.15 |
8.50 | 7.60 | 8.00 | 323,390 |
| 29 Sep 20 |
8.00000 +0.00 |
8.19 | 7.50 | 8.00 | 560,397 |
| 28 Sep 20 |
8.00000 +0.13 |
8.11 | 7.70 | 8.00 | 139,491 |
| 25 Sep 20 |
7.87000 +0.12 |
7.87 | 7.54 | 7.75 | 140,082 |
| 24 Sep 20 |
7.75000 -0.25 |
8.00 | 7.32 | 8.00 | 239,800 |
| 23 Sep 20 |
8.00000 +0.00 |
8.15 | 7.61 | 8.00 | 34,255 |
| 22 Sep 20 |
8.00000 -0.15 |
8.22 | 7.57 | 8.15 | 58,848 |
| 21 Sep 20 |
8.15000 +0.00 |
8.24 | 7.86 | 8.15 | 280,000 |
| 18 Sep 20 |
8.15000 +0.00 |
8.40 | 8.07 | 8.15 | 285,113 |
| 17 Sep 20 |
8.15000 +0.06 |
8.24 | 7.87 | 8.15 | 214,010 |
| 16 Sep 20 |
8.08900 -0.01 |
8.09 | 8.09 | 8.09 | 75,000 |
| 15 Sep 20 |
8.09440 -0.06 |
8.09 | 7.85 | 8.09 | 67,500 |
| 14 Sep 20 |
8.15000 +0.04 |
8.19 | 7.86 | 8.15 | 312,399 |
| 11 Sep 20 |
8.10740 -0.04 |
8.11 | 7.82 | 8.11 | 97,618 |
| 10 Sep 20 |
8.15000 +0.00 |
8.19 | 7.83 | 8.15 | 3,532 |
| 09 Sep 20 |
8.15000 +0.00 |
8.30 | 7.80 | 8.15 | 161,298 |
| 08 Sep 20 |
8.15000 -0.10 |
8.34 | 7.68 | 8.25 | 546,334 |
| 07 Sep 20 |
8.25000 -0.29 |
8.50 | 8.00 | 8.50 | 231,670 |
| 04 Sep 20 |
8.54400 -0.01 |
8.54 | 8.31 | 8.54 | 26,903 |
| 03 Sep 20 |
8.55000 +0.00 |
8.60 | 8.35 | 8.55 | 22,802 |
| 02 Sep 20 |
8.55000 +0.00 |
8.69 | 8.35 | 8.55 | 140,617 |
| 01 Sep 20 |
8.55000 -0.45 |
8.80 | 8.32 | 8.80 | 408,774 |
| 28 Aug 20 |
9.00000 -0.05 |
9.06 | 8.80 | 9.05 | 263,711 |
| 27 Aug 20 |
9.05000 +0.15 |
9.30 | 9.02 | 9.05 | 564,328 |
| 26 Aug 20 |
8.90000 +0.25 |
9.00 | 8.53 | 8.65 | 358,899 |
| 25 Aug 20 |
8.65000 +0.00 |
8.95 | 8.60 | 8.65 | 194,507 |
| 24 Aug 20 |
8.65000 -0.12 |
8.96 | 8.60 | 8.90 | 59,995 |
| 21 Aug 20 |
8.76500 -0.13 |
8.77 | 8.77 | 8.77 | 46,853 |
| 20 Aug 20 |
8.90000 +0.00 |
9.18 | 8.75 | 8.90 | 36,154 |
| 19 Aug 20 |
8.90000 +0.16 |
9.15 | 8.80 | 9.10 | 103,758 |
| 18 Aug 20 |
8.74000 +0.34 |
9.40 | 8.74 | 8.74 | 282,666 |
| 17 Aug 20 |
8.40000 -0.25 |
8.86 | 8.33 | 8.65 | 476,665 |
| 14 Aug 20 |
8.65000 +0.00 |
8.72 | 8.65 | 8.65 | 42,717 |
| 13 Aug 20 |
8.65000 -0.50 |
8.65 | 8.41 | 8.65 | 336,479 |
| 12 Aug 20 |
9.15000 +0.10 |
9.40 | 8.82 | 9.15 | 175,538 |
| 11 Aug 20 |
9.05000 +0.72 |
9.05 | 8.40 | 8.40 | 475,381 |
| 10 Aug 20 |
8.33000 -0.17 |
8.60 | 8.33 | 8.50 | 172,435 |
| 07 Aug 20 |
8.50000 +0.00 |
8.54 | 8.30 | 8.50 | 68,558 |
| 06 Aug 20 |
8.50000 -0.06 |
8.60 | 8.26 | 8.50 | 34,140 |
| 05 Aug 20 |
8.56500 -0.44 |
8.78 | 8.56 | 8.78 | 378,027 |
| 04 Aug 20 |
9.00000 +0.14 |
9.39 | 8.25 | 8.60 | 959,151 |
| 03 Aug 20 |
8.86000 +0.01 |
8.86 | 8.81 | 8.85 | 336,858 |
| 31 Jul 20 |
8.85000 -0.10 |
8.89 | 8.76 | 8.89 | 196,784 |
| 30 Jul 20 |
8.95000 -0.50 |
9.45 | 8.92 | 9.25 | 200,932 |
| 29 Jul 20 |
9.45000 -0.30 |
9.60 | 9.45 | 9.60 | 145,179 |
| 28 Jul 20 |
9.75000 -0.25 |
10.24 | 9.53 | 10.00 | 84,203 |
| 27 Jul 20 |
10.00000 +0.00 |
10.47 | 9.70 | 10.00 | 415,100 |
| 24 Jul 20 |
10.00000 -0.50 |
10.74 | 9.70 | 10.50 | 209,575 |
| 23 Jul 20 |
10.50000 +0.75 |
10.50 | 9.58 | 9.75 | 426,602 |
| 22 Jul 20 |
9.75000 -0.50 |
10.38 | 9.50 | 10.25 | 329,096 |
| 21 Jul 20 |
10.25000 -0.50 |
10.70 | 10.10 | 10.70 | 330,302 |
| 20 Jul 20 |
10.75000 -0.50 |
11.65 | 10.70 | 11.32 | 841,755 |
| 17 Jul 20 |
11.25000 +0.38 |
11.90 | 10.75 | 10.88 | 995,710 |
| 16 Jul 20 |
10.87500 +0.48 |
11.60 | 10.44 | 10.44 | 1,860,521 |
| 15 Jul 20 |
10.40000 +1.75 |
10.50 | 8.56 | 8.65 | 2,738,071 |
| 14 Jul 20 |
8.65000 +0.48 |
8.89 | 7.84 | 8.50 | 287,536 |
| 13 Jul 20 |
8.16660 -0.33 |
8.17 | 8.10 | 8.17 | 97,483 |
| 10 Jul 20 |
8.50000 -0.25 |
8.84 | 8.26 | 8.75 | 77,999 |
| 09 Jul 20 |
8.75000 +1.10 |
8.84 | 8.00 | 8.00 | 515,941 |
| 08 Jul 20 |
7.65000 -0.10 |
7.88 | 7.60 | 7.75 | 829,792 |
| 07 Jul 20 |
7.75000 +0.00 |
7.99 | 7.59 | 7.75 | 495,904 |
| 06 Jul 20 |
7.75000 +0.20 |
8.50 | 7.55 | 7.85 | 1,096,340 |
| 03 Jul 20 |
7.54500 +0.20 |
7.55 | 7.36 | 7.36 | 198,868 |
| 02 Jul 20 |
7.35000 -0.15 |
7.48 | 7.20 | 7.35 | 192,540 |
| 01 Jul 20 |
7.50000 -0.35 |
8.12 | 7.50 | 7.85 | 360,532 |
| 30 Jun 20 |
7.85000 -0.39 |
8.22 | 7.63 | 8.22 | 170,438 |
| 29 Jun 20 |
8.24000 +0.23 |
8.24 | 8.24 | 8.24 | 5,934 |
| 26 Jun 20 |
8.00500 -0.24 |
8.01 | 8.00 | 8.01 | 61,000 |
| 25 Jun 20 |
8.25000 -0.35 |
8.33 | 8.00 | 8.33 | 145,684 |
| 24 Jun 20 |
8.60000 -0.25 |
8.80 | 8.23 | 8.80 | 135,516 |
| 23 Jun 20 |
8.85000 +0.00 |
8.90 | 8.77 | 8.85 | 13,454 |
| 22 Jun 20 |
8.85000 +0.00 |
8.94 | 8.75 | 8.85 | 56,636 |
| 19 Jun 20 |
8.85000 +0.10 |
9.00 | 8.75 | 8.75 | 109,159 |
| 18 Jun 20 |
8.75000 +0.50 |
8.94 | 8.39 | 8.39 | 323,953 |
| 17 Jun 20 |
8.25000 +0.25 |
8.48 | 7.60 | 7.75 | 573,093 |
| 16 Jun 20 |
8.00000 -0.15 |
8.00 | 8.00 | 8.00 | 87,627 |
| 15 Jun 20 |
8.15000 -0.15 |
8.30 | 8.00 | 8.30 | 101,224 |
| 12 Jun 20 |
8.30000 -0.10 |
8.30 | 8.30 | 8.30 | 31,500 |
| 11 Jun 20 |
8.40000 -0.10 |
8.45 | 8.30 | 8.45 | 37,237 |
| 10 Jun 20 |
8.50000 -0.25 |
8.50 | 8.50 | 8.50 | 109,262 |
| 09 Jun 20 |
8.75000 -0.11 |
8.85 | 8.56 | 8.75 | 61,144 |
| 08 Jun 20 |
8.86440 +0.11 |
8.87 | 8.86 | 8.86 | 47,121 |
| 05 Jun 20 |
8.75000 +0.00 |
8.89 | 8.51 | 8.75 | 101,102 |
| 04 Jun 20 |
8.75000 -0.50 |
9.16 | 8.55 | 9.16 | 204,244 |
| 03 Jun 20 |
9.25000 +0.00 |
9.45 | 8.75 | 9.25 | 301,436 |
| 02 Jun 20 |
9.25000 -0.50 |
9.72 | 9.01 | 9.72 | 644,855 |
| 01 Jun 20 |
9.75000 +0.00 |
9.97 | 9.67 | 9.75 | 106,066 |
| 29 May 20 |
9.75000 +0.29 |
9.98 | 9.46 | 9.60 | 289,357 |
| 28 May 20 |
9.45700 -0.14 |
9.46 | 9.46 | 9.46 | 2,639 |
| 27 May 20 |
9.60000 +0.00 |
10.00 | 9.36 | 9.60 | 105,379 |
| 26 May 20 |
9.60000 +0.25 |
9.70 | 9.34 | 9.35 | 279,455 |
| 22 May 20 |
9.35000 -0.40 |
9.65 | 9.01 | 9.65 | 267,350 |
| 21 May 20 |
9.75000 +0.00 |
9.99 | 9.55 | 9.75 | 195,491 |
| 20 May 20 |
9.75000 +0.90 |
9.80 | 9.11 | 9.11 | 424,254 |
| 19 May 20 |
8.85000 +0.10 |
9.10 | 8.77 | 8.77 | 64,677 |
| 18 May 20 |
8.75000 +0.00 |
8.98 | 8.68 | 8.75 | 495,352 |
| 15 May 20 |
8.75000 +0.00 |
8.88 | 8.68 | 8.75 | 130,400 |
| 14 May 20 |
8.75000 -0.25 |
8.95 | 8.66 | 8.95 | 108,236 |
| 13 May 20 |
9.00000 -0.10 |
9.24 | 8.90 | 9.10 | 649,416 |
| 12 May 20 |
9.10000 +0.30 |
9.35 | 8.80 | 8.80 | 813,804 |
| 11 May 20 |
8.80000 +0.30 |
8.80 | 8.80 | 8.80 | 11,187 |
| 07 May 20 |
8.50000 +0.00 |
8.85 | 8.30 | 8.50 | 109,116 |
| 06 May 20 |
8.50000 +0.00 |
8.82 | 8.00 | 8.50 | 77,921 |
| 05 May 20 |
8.50000 +0.00 |
8.85 | 8.15 | 8.50 | 256,162 |
| 04 May 20 |
8.50000 -0.40 |
9.00 | 8.30 | 8.90 | 367,351 |
| 01 May 20 |
8.90000 -0.10 |
9.10 | 8.50 | 9.00 | 250,258 |
| 30 Apr 20 |
9.00000 +0.00 |
9.29 | 8.73 | 9.00 | 1,165,853 |
| 29 Apr 20 |
9.00000 +0.35 |
9.40 | 8.05 | 8.50 | 691,426 |
| 28 Apr 20 |
8.65000 +0.85 |
8.89 | 7.70 | 7.80 | 4,897,305 |
| 27 Apr 20 |
7.80000 +1.22 |
8.00 | 7.00 | 7.00 | 6,406,828 |
| 24 Apr 20 |
6.58000 -0.17 |
6.58 | 6.55 | 6.58 | 96,510 |
| 23 Apr 20 |
6.75000 +0.10 |
6.97 | 6.50 | 6.65 | 425,885 |
| 22 Apr 20 |
6.65000 -0.10 |
6.90 | 6.30 | 6.75 | 605,465 |
| 21 Apr 20 |
6.75000 +0.00 |
6.88 | 6.50 | 6.75 | 161,276 |
| 20 Apr 20 |
6.75000 +0.00 |
6.89 | 6.55 | 6.75 | 140,830 |
| 17 Apr 20 |
6.75000 +0.10 |
7.20 | 6.55 | 6.65 | 675,646 |
| 16 Apr 20 |
6.65000 +0.00 |
6.80 | 6.30 | 6.65 | 26,130 |
| 15 Apr 20 |
6.65000 -0.35 |
7.00 | 6.20 | 7.00 | 418,507 |
| 14 Apr 20 |
7.00000 +0.00 |
7.18 | 6.82 | 7.00 | 37,651 |
| 09 Apr 20 |
7.00000 -0.15 |
7.24 | 7.00 | 7.15 | 119,247 |
| 08 Apr 20 |
7.15000 +0.00 |
7.24 | 7.02 | 7.15 | 208,222 |
| 07 Apr 20 |
7.15000 +0.40 |
7.47 | 6.90 | 6.90 | 384,149 |
| 06 Apr 20 |
6.75000 +0.65 |
7.00 | 6.10 | 6.10 | 301,306 |
| 03 Apr 20 |
6.10000 -0.20 |
6.50 | 6.01 | 6.25 | 332,931 |
| 02 Apr 20 |
6.30000 +0.20 |
6.57 | 6.30 | 6.30 | 787,602 |
| 01 Apr 20 |
6.10000 -0.25 |
6.30 | 6.10 | 6.10 | 169,047 |
| 31 Mar 20 |
6.35000 +0.60 |
6.67 | 6.00 | 6.00 | 312,807 |
| 30 Mar 20 |
5.75000 +0.00 |
6.00 | 5.75 | 5.75 | 209,525 |
| 27 Mar 20 |
5.75000 -0.20 |
6.08 | 5.60 | 6.00 | 771,243 |
| 26 Mar 20 |
5.95000 +0.20 |
5.95 | 5.66 | 5.75 | 53,000 |
| 25 Mar 20 |
5.75000 -0.25 |
6.84 | 5.73 | 6.00 | 915,277 |
| 24 Mar 20 |
6.00000 +0.50 |
6.00 | 5.59 | 5.59 | 563,925 |
| 23 Mar 20 |
5.50000 -0.25 |
5.75 | 5.50 | 5.75 | 433,599 |
| 20 Mar 20 |
5.75000 +0.25 |
6.49 | 5.50 | 5.50 | 666,418 |
| 19 Mar 20 |
5.50000 -0.25 |
5.75 | 5.50 | 5.75 | 229,754 |
| 18 Mar 20 |
5.75000 +0.00 |
5.80 | 5.50 | 5.75 | 244,435 |
| 17 Mar 20 |
5.75000 -0.85 |
6.98 | 5.57 | 6.60 | 735,370 |
| 16 Mar 20 |
6.60000 -0.65 |
7.45 | 6.40 | 7.25 | 760,443 |
| 13 Mar 20 |
7.25000 +0.00 |
7.45 | 7.01 | 7.25 | 330,930 |
| 12 Mar 20 |
7.25000 -1.00 |
7.90 | 7.00 | 7.90 | 264,722 |
| 11 Mar 20 |
8.25000 +0.25 |
8.38 | 8.00 | 8.00 | 294,978 |
| 10 Mar 20 |
8.00000 +0.10 |
8.20 | 7.63 | 7.90 | 85,834 |
| 09 Mar 20 |
7.90000 -0.30 |
8.28 | 7.53 | 7.90 | 271,420 |
| 06 Mar 20 |
8.20000 -0.22 |
8.20 | 8.01 | 8.20 | 60,000 |
| 05 Mar 20 |
8.42000 -0.38 |
8.77 | 8.15 | 8.65 | 348,036 |
| 04 Mar 20 |
8.80000 -0.30 |
9.00 | 8.50 | 9.00 | 303,429 |
| 03 Mar 20 |
9.10000 +0.30 |
9.15 | 8.62 | 8.65 | 767,079 |
| 02 Mar 20 |
8.80000 -0.45 |
9.50 | 8.50 | 9.25 | 593,549 |
| 28 Feb 20 |
9.25000 +0.00 |
9.39 | 8.50 | 9.25 | 726,284 |
| 27 Feb 20 |
9.25000 -0.50 |
9.70 | 9.00 | 9.70 | 500,790 |
| 26 Feb 20 |
9.75000 -0.50 |
10.02 | 9.50 | 10.02 | 360,504 |
| 25 Feb 20 |
10.25000 -0.15 |
10.84 | 10.10 | 10.40 | 998,266 |
| 24 Feb 20 |
10.40000 -1.18 |
11.39 | 10.10 | 11.39 | 784,023 |
| 21 Feb 20 |
11.57500 +0.00 |
11.74 | 11.37 | 11.57 | 61,151 |
| 20 Feb 20 |
11.57500 +0.32 |
11.78 | 11.16 | 11.25 | 566,700 |
| 19 Feb 20 |
11.25000 +0.30 |
11.50 | 10.91 | 10.95 | 519,371 |
| 18 Feb 20 |
10.95000 +0.20 |
11.30 | 10.81 | 10.81 | 1,438,544 |
| 17 Feb 20 |
10.75000 +0.73 |
10.94 | 9.95 | 10.02 | 499,620 |
| 14 Feb 20 |
10.02500 +0.07 |
10.10 | 9.83 | 9.95 | 309,861 |
| 13 Feb 20 |
9.95000 +0.10 |
10.20 | 9.80 | 9.85 | 1,678,003 |
| 12 Feb 20 |
9.85000 +0.50 |
10.29 | 9.36 | 9.36 | 1,935,092 |
| 11 Feb 20 |
9.35000 +0.10 |
9.44 | 9.10 | 9.25 | 1,048,062 |
| 10 Feb 20 |
9.25000 -0.25 |
9.79 | 9.02 | 9.75 | 1,019,032 |
| 07 Feb 20 |
9.50000 -0.50 |
10.08 | 9.50 | 10.00 | 815,982 |
| 06 Feb 20 |
10.00000 -1.13 |
10.25 | 8.70 | 10.25 | 5,717,775 |
| 05 Feb 20 |
11.12500 +0.50 |
11.28 | 10.75 | 10.75 | 964,823 |
| 04 Feb 20 |
10.62500 +0.00 |
10.74 | 10.25 | 10.63 | 1,174,156 |
| 03 Feb 20 |
10.62500 +0.00 |
10.85 | 10.38 | 10.63 | 250,025 |
| 31 Jan 20 |
10.62500 +0.38 |
10.72 | 10.30 | 10.30 | 194,163 |
| 30 Jan 20 |
10.25000 -0.50 |
10.55 | 10.09 | 10.55 | 186,986 |
| 29 Jan 20 |
10.75000 +0.25 |
10.95 | 10.27 | 10.50 | 918,823 |
| 28 Jan 20 |
10.50000 +0.00 |
10.65 | 10.26 | 10.63 | 398,978 |
| 27 Jan 20 |
10.50000 -0.63 |
11.15 | 10.50 | 11.13 | 1,394,551 |
| 24 Jan 20 |
11.12500 -0.25 |
11.45 | 11.07 | 11.38 | 294,710 |
| 23 Jan 20 |
11.37500 -0.38 |
11.85 | 11.06 | 11.75 | 4,017,520 |
| 22 Jan 20 |
11.75000 +0.63 |
11.85 | 11.13 | 11.25 | 4,285,662 |
| 21 Jan 20 |
11.12500 +0.38 |
11.40 | 10.70 | 10.75 | 2,637,005 |
| 20 Jan 20 |
10.75000 +0.00 |
10.97 | 10.63 | 10.75 | 562,040 |
| 17 Jan 20 |
10.75000 +0.38 |
10.84 | 10.56 | 10.56 | 374,799 |
| 16 Jan 20 |
10.37500 -0.50 |
11.35 | 10.16 | 10.88 | 2,330,721 |
| 15 Jan 20 |
10.87500 +1.23 |
11.40 | 9.62 | 9.65 | 6,223,658 |
| 14 Jan 20 |
9.65000 +0.00 |
9.67 | 9.63 | 9.65 | 4,000,000 |
| 13 Jan 20 |
9.65000 +0.40 |
9.90 | 9.11 | 9.25 | 2,966,189 |
| 10 Jan 20 |
9.25000 +0.25 |
9.25 | 8.95 | 9.00 | 3,954,716 |
| 09 Jan 20 |
9.00000 +0.00 |
9.07 | 8.95 | 9.00 | 410,272 |
| 08 Jan 20 |
9.00000 +0.00 |
9.09 | 8.86 | 9.00 | 61,488 |
| 07 Jan 20 |
9.00000 -0.13 |
9.12 | 8.82 | 9.00 | 248,333 |
| 06 Jan 20 |
9.12500 +0.13 |
9.13 | 9.13 | 9.13 | 90 |
| 03 Jan 20 |
9.00000 +0.00 |
9.13 | 8.82 | 9.00 | 10,126 |
| 02 Jan 20 |
9.00000 +0.32 |
9.30 | 8.81 | 9.00 | 266,808 |
| 31 Dec 19 |
8.67500 -0.32 |
8.68 | 8.68 | 8.68 | 4,000 |
| 30 Dec 19 |
9.00000 -0.60 |
9.30 | 8.66 | 9.30 | 258,047 |
| 27 Dec 19 |
9.59500 -0.01 |
9.60 | 9.22 | 9.60 | 74,165 |
| 24 Dec 19 |
9.60000 +0.00 |
9.62 | 9.26 | 9.60 | 129,865 |
| 23 Dec 19 |
9.60000 +0.00 |
9.65 | 9.45 | 9.60 | 461,111 |
| 20 Dec 19 |
9.60000 +0.10 |
9.73 | 9.21 | 9.50 | 852,560 |
| 19 Dec 19 |
9.50000 +0.75 |
9.75 | 8.67 | 8.75 | 2,916,209 |
| 18 Dec 19 |
8.75000 +0.00 |
8.85 | 8.50 | 8.75 | 281,914 |
| 17 Dec 19 |
8.75000 -0.50 |
9.19 | 8.61 | 9.19 | 352,005 |
| 16 Dec 19 |
9.25000 +0.20 |
9.86 | 9.00 | 9.05 | 1,054,531 |
| 13 Dec 19 |
9.05000 +0.38 |
9.25 | 8.73 | 8.73 | 1,313,923 |
| 12 Dec 19 |
8.67100 +0.02 |
8.80 | 8.67 | 8.67 | 17,876 |
| 11 Dec 19 |
8.65000 -0.16 |
8.99 | 8.65 | 8.75 | 237,089 |
| 10 Dec 19 |
8.81000 -0.09 |
8.99 | 8.81 | 8.90 | 94,101 |
| 09 Dec 19 |
8.90000 -0.25 |
9.30 | 8.81 | 9.15 | 438,675 |
| 06 Dec 19 |
9.15000 +0.25 |
9.30 | 8.82 | 8.90 | 200,251 |
| 05 Dec 19 |
8.90000 +0.31 |
9.70 | 8.50 | 8.50 | 4,911,850 |
| 04 Dec 19 |
8.58500 +0.02 |
8.59 | 8.59 | 8.59 | 8,354 |
| 03 Dec 19 |
8.57000 +0.17 |
8.59 | 8.57 | 8.57 | 69,220 |
| 02 Dec 19 |
8.40000 +0.00 |
8.70 | 8.26 | 8.40 | 669,589 |
| 29 Nov 19 |
8.40000 +0.00 |
8.49 | 8.33 | 8.40 | 60,350 |
| 28 Nov 19 |
8.40000 +0.00 |
8.65 | 8.01 | 8.40 | 340,444 |
| 27 Nov 19 |
8.40000 -0.10 |
8.70 | 8.15 | 8.50 | 482,749 |
| 26 Nov 19 |
8.50000 +0.00 |
8.59 | 8.33 | 8.50 | 22,167 |
| 25 Nov 19 |
8.50000 -0.20 |
8.50 | 8.31 | 8.50 | 164,368 |
| 22 Nov 19 |
8.70000 -0.05 |
8.95 | 8.45 | 8.75 | 362,603 |
| 21 Nov 19 |
8.75000 +0.99 |
8.96 | 7.95 | 7.95 | 680,890 |
| 20 Nov 19 |
7.76000 +0.06 |
7.76 | 7.76 | 7.76 | 6,704 |
| 19 Nov 19 |
7.70000 -0.05 |
7.99 | 7.70 | 7.75 | 92,886 |
| 18 Nov 19 |
7.75000 +0.00 |
7.99 | 7.70 | 7.75 | 124,688 |
| 14 Nov 19 |
7.75000 -0.05 |
7.80 | 7.58 | 7.80 | 65,300 |
| 13 Nov 19 |
7.80000 +0.00 |
7.90 | 7.60 | 7.80 | 106,390 |
| 12 Nov 19 |
7.80000 +0.00 |
7.80 | 7.68 | 7.80 | 274,546 |
| 11 Nov 19 |
7.80000 +0.05 |
7.80 | 7.64 | 7.80 | 196,898 |
| 08 Nov 19 |
7.75000 -0.07 |
7.75 | 7.55 | 7.75 | 600,612 |
| 07 Nov 19 |
7.82000 -0.03 |
7.82 | 7.71 | 7.82 | 60,189 |
| 06 Nov 19 |
7.85000 -0.25 |
7.85 | 7.81 | 7.85 | 89,395 |
| 05 Nov 19 |
8.10000 -0.10 |
8.24 | 8.00 | 8.20 | 252,723 |
| 04 Nov 19 |
8.20000 +0.00 |
8.29 | 8.00 | 8.20 | 73,265 |
| 01 Nov 19 |
8.20000 -0.30 |
8.60 | 8.00 | 8.35 | 611,166 |
| 31 Oct 19 |
8.50000 -0.40 |
8.90 | 8.35 | 8.90 | 551,217 |
| 30 Oct 19 |
8.89500 +0.00 |
8.90 | 8.90 | 8.90 | 16,441 |
| 29 Oct 19 |
8.89500 +0.09 |
8.90 | 8.61 | 8.90 | 101,073 |
| 28 Oct 19 |
8.81000 -0.19 |
8.81 | 8.77 | 8.81 | 127,171 |
| 25 Oct 19 |
9.00000 +0.05 |
9.18 | 8.75 | 8.95 | 726,560 |
| 24 Oct 19 |
8.95000 +0.00 |
9.09 | 8.82 | 8.95 | 843,001 |
| 23 Oct 19 |
8.95000 +0.85 |
9.01 | 7.95 | 7.95 | 3,313,232 |
| 22 Oct 19 |
8.10000 -0.40 |
8.20 | 7.90 | 8.10 | 661,196 |
| 21 Oct 19 |
8.50000 +0.40 |
8.50 | 7.91 | 8.10 | 361,152 |
| 18 Oct 19 |
8.10000 +0.35 |
8.85 | 7.80 | 7.80 | 1,717,720 |
| 17 Oct 19 |
7.75000 -0.20 |
7.78 | 7.55 | 7.78 | 115,900 |
| 15 Oct 19 |
7.95000 +0.10 |
7.95 | 7.95 | 7.95 | 4,000 |
| 14 Oct 19 |
7.85000 +0.00 |
7.94 | 7.75 | 7.85 | 35,280 |
| 11 Oct 19 |
7.85000 +0.20 |
7.95 | 7.63 | 7.80 | 196,694 |
| 10 Oct 19 |
7.65000 -0.05 |
7.65 | 7.61 | 7.65 | 89,499 |
| 09 Oct 19 |
7.70000 -0.10 |
7.70 | 7.70 | 7.70 | 5,000 |
| 08 Oct 19 |
7.80000 -0.11 |
8.00 | 7.70 | 7.80 | 494,537 |
| 07 Oct 19 |
7.91000 +0.00 |
8.02 | 7.91 | 7.91 | 139,824 |
| 04 Oct 19 |
7.91000 +0.00 |
8.15 | 7.91 | 7.91 | 362,108 |
| 03 Oct 19 |
7.91000 +0.00 |
7.91 | 7.91 | 7.91 | 350 |
| 02 Oct 19 |
7.91000 +0.06 |
7.91 | 7.91 | 7.91 | 9,625 |
| 01 Oct 19 |
7.85000 -0.03 |
8.15 | 7.82 | 7.82 | 575,291 |
| 30 Sep 19 |
7.87500 +0.00 |
8.00 | 7.88 | 7.88 | 75,375 |
| 27 Sep 19 |
7.87500 +0.02 |
8.14 | 7.88 | 7.88 | 1,791,255 |
| 26 Sep 19 |
7.85500 +0.00 |
8.15 | 7.86 | 7.86 | 140,043 |
| 25 Sep 19 |
7.85500 +0.01 |
8.19 | 7.86 | 7.86 | 289,770 |
| 24 Sep 19 |
7.85000 +0.35 |
8.74 | 7.60 | 7.60 | 1,802,437 |
| 23 Sep 19 |
7.50000 +0.00 |
7.75 | 7.35 | 7.50 | 267,790 |
| 20 Sep 19 |
7.50000 +0.40 |
7.58 | 7.01 | 7.25 | 725,232 |
| 19 Sep 19 |
7.10000 -0.05 |
7.18 | 6.84 | 7.15 | 644,600 |
| 18 Sep 19 |
7.15000 +0.14 |
7.18 | 6.89 | 7.15 | 178,310 |
| 17 Sep 19 |
7.01000 -0.14 |
7.01 | 6.89 | 7.01 | 8,131 |
| 16 Sep 19 |
7.14560 -0.10 |
7.15 | 7.01 | 7.15 | 8,578 |
| 13 Sep 19 |
7.25000 +0.10 |
7.25 | 7.15 | 7.15 | 290,000 |
| 12 Sep 19 |
7.15000 +0.00 |
7.15 | 6.88 | 7.15 | 4,621 |
| 11 Sep 19 |
7.15000 +0.20 |
7.15 | 6.80 | 7.15 | 56,880 |
| 10 Sep 19 |
6.95000 -0.20 |
6.95 | 6.94 | 6.95 | 74,204 |
| 09 Sep 19 |
7.15000 -0.10 |
7.25 | 6.85 | 7.25 | 2,383,910 |
| 06 Sep 19 |
7.25000 -0.20 |
7.50 | 7.01 | 7.35 | 1,786,224 |
| 05 Sep 19 |
7.45000 -0.45 |
7.80 | 7.26 | 7.70 | 497,474 |
| 04 Sep 19 |
7.90000 +0.35 |
7.90 | 7.20 | 7.55 | 663,462 |
| 03 Sep 19 |
7.55000 -0.10 |
7.62 | 7.48 | 7.62 | 250,000 |
| 02 Sep 19 |
7.65000 +0.00 |
7.90 | 7.62 | 7.65 | 214,280 |
| 30 Aug 19 |
7.65000 +0.05 |
7.78 | 7.60 | 7.60 | 310,750 |
| 29 Aug 19 |
7.60000 +0.01 |
7.85 | 7.59 | 7.60 | 86,069 |
| 28 Aug 19 |
7.59500 +0.00 |
7.59 | 7.59 | 7.59 | 1,000 |
| 27 Aug 19 |
7.59500 -0.01 |
7.59 | 7.59 | 7.59 | 30,000 |
| 22 Aug 19 |
7.60000 +0.00 |
7.78 | 7.58 | 7.60 | 125,996 |
| 21 Aug 19 |
7.60000 +0.35 |
8.00 | 7.21 | 7.25 | 617,160 |
| 20 Aug 19 |
7.25000 +0.00 |
7.45 | 7.18 | 7.25 | 163,186 |
| 19 Aug 19 |
7.25000 +0.00 |
7.39 | 7.11 | 7.25 | 169,394 |
| 16 Aug 19 |
7.25000 +0.22 |
7.40 | 7.01 | 7.25 | 410,000 |
| 15 Aug 19 |
7.02500 -0.22 |
7.03 | 7.03 | 7.03 | 356 |
| 14 Aug 19 |
7.25000 +0.00 |
7.30 | 7.05 | 7.25 | 35,810 |
| 13 Aug 19 |
7.25000 -0.20 |
7.28 | 7.01 | 7.28 | 292,970 |
| 12 Aug 19 |
7.45000 +0.18 |
7.45 | 7.26 | 7.45 | 292,144 |
| 09 Aug 19 |
7.26500 +0.01 |
7.26 | 7.26 | 7.26 | 6,940 |
| 08 Aug 19 |
7.25500 -0.13 |
7.26 | 7.26 | 7.26 | 19,500 |
| 06 Aug 19 |
7.38000 +0.13 |
7.49 | 7.05 | 7.25 | 327,523 |
| 05 Aug 19 |
7.25000 -0.07 |
7.32 | 7.13 | 7.25 | 213,366 |
| 02 Aug 19 |
7.32500 +0.11 |
7.32 | 7.32 | 7.32 | 20,000 |
| 01 Aug 19 |
7.21000 -0.17 |
7.21 | 7.07 | 7.21 | 25,376 |
| 31 Jul 19 |
7.38000 -0.61 |
7.70 | 7.17 | 7.70 | 362,011 |
| 30 Jul 19 |
7.98500 +0.00 |
7.99 | 7.51 | 7.99 | 64,811 |
| 29 Jul 19 |
7.98500 -0.01 |
7.99 | 7.65 | 7.99 | 25,275 |
| 26 Jul 19 |
8.00000 +0.00 |
8.09 | 7.60 | 8.00 | 100,001 |
| 25 Jul 19 |
8.00000 +0.39 |
8.10 | 7.65 | 8.00 | 12,518 |
| 24 Jul 19 |
7.61000 -0.39 |
7.61 | 7.61 | 7.61 | 44,453 |
| 23 Jul 19 |
8.00000 +0.00 |
8.20 | 7.82 | 8.00 | 33,782 |
| 22 Jul 19 |
8.00000 -0.10 |
8.29 | 7.82 | 8.10 | 7,534 |
| 19 Jul 19 |
8.10000 -0.15 |
8.35 | 7.81 | 8.25 | 120,386 |
| 18 Jul 19 |
8.25000 +0.07 |
8.40 | 8.15 | 8.25 | 102,421 |
| 17 Jul 19 |
8.18100 +0.00 |
8.18 | 8.18 | 8.18 | 16,400 |
| 16 Jul 19 |
8.18100 -0.07 |
8.18 | 8.16 | 8.18 | 29,458 |
| 15 Jul 19 |
8.25000 +0.00 |
8.40 | 8.16 | 8.25 | 146,404 |
| 12 Jul 19 |
8.25000 +0.00 |
8.35 | 8.10 | 8.25 | 197,054 |
| 11 Jul 19 |
8.25000 +0.25 |
8.45 | 7.71 | 8.00 | 277,422 |
| 10 Jul 19 |
8.00000 +0.00 |
8.08 | 7.68 | 8.00 | 98,331 |
| 09 Jul 19 |
8.00000 +0.00 |
8.05 | 7.67 | 8.00 | 86,988 |
| 08 Jul 19 |
8.00000 +0.00 |
8.15 | 7.50 | 8.00 | 308,201 |
| 05 Jul 19 |
8.00000 +0.00 |
8.00 | 7.67 | 8.00 | 80,045 |
| 04 Jul 19 |
8.00000 +0.25 |
8.15 | 7.65 | 7.75 | 196,492 |
| 03 Jul 19 |
7.75000 -1.35 |
8.30 | 7.00 | 7.75 | 2,405,075 |
| 02 Jul 19 |
9.10000 +0.25 |
9.48 | 8.89 | 8.89 | 460,550 |
| 01 Jul 19 |
8.85000 +0.50 |
9.18 | 8.45 | 8.45 | 170,418 |
| 28 Jun 19 |
8.35000 -0.05 |
8.68 | 8.25 | 8.40 | 311,707 |
| 27 Jun 19 |
8.40000 +0.65 |
9.20 | 7.65 | 7.75 | 1,025,520 |
| 26 Jun 19 |
7.75000 +1.00 |
7.90 | 6.75 | 6.75 | 1,086,232 |
| 25 Jun 19 |
6.75000 +0.00 |
6.85 | 6.61 | 6.75 | 233,544 |
| 24 Jun 19 |
6.75000 +0.04 |
6.89 | 6.61 | 6.75 | 249,195 |
| 21 Jun 19 |
6.71000 -0.04 |
6.71 | 6.71 | 6.71 | 574,740 |
| 20 Jun 19 |
6.75000 -0.07 |
6.89 | 6.15 | 6.85 | 1,063,613 |
| 19 Jun 19 |
6.82500 -0.03 |
6.82 | 6.58 | 6.82 | 78,260 |
| 18 Jun 19 |
6.85000 +0.00 |
6.85 | 6.57 | 6.85 | 305,984 |
| 17 Jun 19 |
6.85000 -0.10 |
6.89 | 6.70 | 6.89 | 258,180 |
| 14 Jun 19 |
6.95000 +0.00 |
6.95 | 6.85 | 6.95 | 95,171 |
| 13 Jun 19 |
6.95000 +0.00 |
7.00 | 6.85 | 6.95 | 157,144 |
| 12 Jun 19 |
6.95000 -0.20 |
7.05 | 6.75 | 7.05 | 488,483 |
| 11 Jun 19 |
7.15000 +0.04 |
7.15 | 7.08 | 7.10 | 94,109 |
| 10 Jun 19 |
7.11000 -0.24 |
7.35 | 7.11 | 7.35 | 185,855 |
| 07 Jun 19 |
7.35000 -0.25 |
7.35 | 7.35 | 7.35 | 5,515 |
| 06 Jun 19 |
7.60000 +0.00 |
7.65 | 7.35 | 7.60 | 25,115 |
| 05 Jun 19 |
7.60000 +0.25 |
7.65 | 7.35 | 7.35 | 158,975 |
| 04 Jun 19 |
7.35000 -0.25 |
7.48 | 7.15 | 7.48 | 212,791 |
| 03 Jun 19 |
7.60000 -0.15 |
7.69 | 7.16 | 7.69 | 115,967 |
| 31 May 19 |
7.75000 +0.28 |
7.75 | 7.32 | 7.55 | 212,378 |
| 30 May 19 |
7.47000 +0.22 |
7.47 | 7.21 | 7.47 | 54,957 |
| 29 May 19 |
7.25000 -0.22 |
7.25 | 7.21 | 7.25 | 10,505 |
| 28 May 19 |
7.47500 -0.01 |
7.47 | 7.20 | 7.47 | 39,000 |
| 24 May 19 |
7.49000 +0.14 |
7.49 | 7.15 | 7.25 | 256,570 |
| 23 May 19 |
7.35000 -0.30 |
7.77 | 7.35 | 7.65 | 290,178 |
| 22 May 19 |
7.65000 +0.00 |
8.00 | 7.35 | 7.65 | 526,675 |
| 21 May 19 |
7.65000 +0.00 |
7.99 | 7.51 | 7.65 | 503,877 |
| 20 May 19 |
7.65000 +0.00 |
8.00 | 7.33 | 7.65 | 45,556 |
| 17 May 19 |
7.65000 +0.03 |
8.00 | 7.43 | 7.65 | 81,842 |
| 16 May 19 |
7.62000 -0.02 |
7.62 | 7.42 | 7.62 | 73,340 |
| 15 May 19 |
7.64000 -0.01 |
7.64 | 7.31 | 7.64 | 376,976 |
| 14 May 19 |
7.65000 -0.35 |
7.69 | 7.15 | 7.69 | 819,867 |
| 13 May 19 |
8.00000 +0.00 |
8.19 | 7.61 | 8.00 | 169,186 |
| 10 May 19 |
8.00000 +0.25 |
8.19 | 7.55 | 7.75 | 412,445 |
| 09 May 19 |
7.75000 +0.03 |
7.91 | 7.51 | 7.75 | 273,094 |
| 08 May 19 |
7.72500 -0.28 |
7.72 | 7.56 | 7.72 | 189,279 |
| 07 May 19 |
8.00000 +0.00 |
8.19 | 7.71 | 8.00 | 338,859 |
| 03 May 19 |
8.00000 +0.01 |
8.19 | 8.00 | 8.00 | 12,807 |
| 02 May 19 |
7.99000 -0.01 |
7.99 | 7.70 | 7.99 | 359,569 |
| 01 May 19 |
8.00000 +0.01 |
8.19 | 7.50 | 8.00 | 363,752 |
| 30 Apr 19 |
7.99000 -0.01 |
7.99 | 7.71 | 7.99 | 157,193 |
| 29 Apr 19 |
8.00000 +0.00 |
8.00 | 7.80 | 8.00 | 112,398 |
| 26 Apr 19 |
8.00000 +0.25 |
8.09 | 7.70 | 7.75 | 199,321 |
| 25 Apr 19 |
7.75000 -0.01 |
7.89 | 7.61 | 7.75 | 326,843 |
| 24 Apr 19 |
7.75750 +0.01 |
7.92 | 7.76 | 7.76 | 191,472 |
| 23 Apr 19 |
7.75000 +0.00 |
7.99 | 7.71 | 7.75 | 231,841 |
| 18 Apr 19 |
7.75000 +0.00 |
7.95 | 7.66 | 7.75 | 143,770 |
| 17 Apr 19 |
7.75000 -0.50 |
8.01 | 7.55 | 8.01 | 865,884 |
| 16 Apr 19 |
8.25000 -0.04 |
8.25 | 8.01 | 8.25 | 38,147 |
| 15 Apr 19 |
8.29000 -0.06 |
8.29 | 8.01 | 8.29 | 197,943 |
| 12 Apr 19 |
8.35000 +0.23 |
8.38 | 8.13 | 8.35 | 110,346 |
| 11 Apr 19 |
8.12500 -0.23 |
8.13 | 8.00 | 8.13 | 160,283 |
| 10 Apr 19 |
8.35000 +0.00 |
8.38 | 8.13 | 8.35 | 155,916 |
| 09 Apr 19 |
8.35000 +0.00 |
8.38 | 8.00 | 8.35 | 1,172,289 |
| 08 Apr 19 |
8.35000 +0.02 |
8.39 | 8.11 | 8.35 | 136,519 |
| 05 Apr 19 |
8.33000 -0.02 |
8.33 | 8.11 | 8.33 | 111,105 |
| 04 Apr 19 |
8.35000 +0.00 |
8.39 | 8.05 | 8.35 | 419,754 |
| 03 Apr 19 |
8.35000 +0.10 |
8.60 | 8.00 | 8.25 | 397,896 |
| 02 Apr 19 |
8.25000 +0.00 |
8.30 | 8.01 | 8.25 | 417,096 |
| 01 Apr 19 |
8.25000 -0.30 |
8.55 | 8.22 | 8.55 | 258,437 |
| 29 Mar 19 |
8.55000 +0.00 |
8.74 | 8.31 | 8.55 | 442,700 |
| 28 Mar 19 |
8.55000 -0.20 |
8.77 | 8.50 | 8.75 | 512,538 |
| 27 Mar 19 |
8.75000 -0.10 |
8.80 | 8.54 | 8.80 | 226,358 |
| 26 Mar 19 |
8.85000 -0.30 |
9.22 | 8.71 | 9.15 | 379,986 |
| 25 Mar 19 |
9.15000 +1.15 |
9.29 | 7.70 | 8.10 | 1,163,336 |
| 22 Mar 19 |
8.00000 -0.10 |
8.00 | 7.88 | 8.00 | 68,538 |
| 21 Mar 19 |
8.10000 +0.35 |
8.10 | 7.61 | 7.75 | 1,341,731 |
| 20 Mar 19 |
7.75000 +0.00 |
8.10 | 7.71 | 7.75 | 131,819 |
| 19 Mar 19 |
7.75000 -0.50 |
8.50 | 7.61 | 8.25 | 1,301,140 |
| 18 Mar 19 |
8.25000 +0.30 |
8.49 | 7.83 | 7.95 | 916,412 |
| 15 Mar 19 |
7.95000 -0.40 |
8.20 | 7.82 | 8.20 | 488,349 |
| 14 Mar 19 |
8.35000 +0.15 |
8.85 | 8.11 | 8.20 | 863,599 |
| 13 Mar 19 |
8.20000 -0.35 |
8.40 | 8.20 | 8.40 | 229,229 |
| 12 Mar 19 |
8.55000 -0.20 |
8.69 | 8.36 | 8.69 | 113,879 |
| 11 Mar 19 |
8.75000 +0.10 |
8.75 | 8.54 | 8.65 | 76,572 |
| 08 Mar 19 |
8.65000 -0.10 |
8.90 | 8.63 | 8.75 | 95,551 |
| 07 Mar 19 |
8.75000 -0.50 |
9.15 | 8.51 | 9.15 | 540,030 |
| 06 Mar 19 |
9.25000 +0.00 |
9.40 | 9.00 | 9.25 | 137,463 |
| 05 Mar 19 |
9.25000 -0.40 |
9.59 | 8.55 | 9.59 | 1,261,954 |
| 04 Mar 19 |
9.65000 -0.35 |
10.99 | 9.51 | 10.25 | 4,086,831 |
| 01 Mar 19 |
10.00000 +1.25 |
10.50 | 8.71 | 8.75 | 4,503,730 |
| 28 Feb 19 |
8.75000 +0.56 |
8.75 | 8.02 | 8.20 | 1,746,629 |
| 27 Feb 19 |
8.19000 +0.34 |
8.19 | 7.76 | 7.85 | 352,557 |
| 26 Feb 19 |
7.85000 -0.35 |
8.19 | 7.81 | 8.19 | 2,039,219 |
| 25 Feb 19 |
8.20000 +0.35 |
8.20 | 7.63 | 7.85 | 988,137 |
| 22 Feb 19 |
7.85000 +0.35 |
8.19 | 7.50 | 7.55 | 1,265,882 |
| 21 Feb 19 |
7.50100 -0.19 |
7.50 | 7.13 | 7.50 | 726,463 |
| 20 Feb 19 |
7.69000 -0.01 |
7.69 | 7.50 | 7.69 | 362,668 |
| 19 Feb 19 |
7.70000 +0.00 |
7.75 | 7.50 | 7.70 | 1,293,095 |
| 18 Feb 19 |
7.70000 +0.25 |
7.90 | 7.41 | 7.45 | 998,002 |
| 15 Feb 19 |
7.45000 +0.00 |
7.54 | 7.41 | 7.45 | 204,082 |
| 14 Feb 19 |
7.45000 +0.00 |
7.50 | 7.41 | 7.45 | 718,185 |
| 13 Feb 19 |
7.45000 +0.10 |
7.55 | 7.30 | 7.35 | 535,079 |
| 12 Feb 19 |
7.35000 -0.05 |
7.60 | 7.31 | 7.45 | 121,758 |
| 11 Feb 19 |
7.40000 -0.65 |
8.09 | 7.40 | 8.05 | 1,441,936 |
| 08 Feb 19 |
8.05000 +0.00 |
8.29 | 7.92 | 8.05 | 614,044 |
| 07 Feb 19 |
8.05000 +0.00 |
8.19 | 7.86 | 8.05 | 207,526 |
| 06 Feb 19 |
8.05000 +0.20 |
8.09 | 7.81 | 8.05 | 193,768 |
| 05 Feb 19 |
7.85000 +0.05 |
8.18 | 7.71 | 7.80 | 611,919 |
| 04 Feb 19 |
7.80000 -0.20 |
8.45 | 7.60 | 7.80 | 2,419,416 |
| 01 Feb 19 |
8.00000 +1.15 |
8.00 | 6.81 | 6.85 | 3,799,458 |
| 31 Jan 19 |
6.85000 +0.30 |
6.89 | 6.50 | 6.55 | 1,525,884 |
| 30 Jan 19 |
6.55000 -0.05 |
6.64 | 6.27 | 6.45 | 642,256 |
| 29 Jan 19 |
6.60000 +0.00 |
6.92 | 6.20 | 6.20 | 1,107,209 |
| 28 Jan 19 |
6.60000 +0.00 |
6.97 | 6.53 | 6.60 | 2,298,548 |
| 25 Jan 19 |
6.60000 +0.26 |
6.79 | 6.31 | 6.40 | 1,823,215 |
| 24 Jan 19 |
6.34500 +0.09 |
6.34 | 6.21 | 6.25 | 270,849 |
| 23 Jan 19 |
6.25000 +0.15 |
6.37 | 6.07 | 6.10 | 894,237 |
| 22 Jan 19 |
6.10000 -0.05 |
6.30 | 6.03 | 6.15 | 650,815 |
| 21 Jan 19 |
6.15000 +0.70 |
6.59 | 5.60 | 5.65 | 8,309,012 |
| 18 Jan 19 |
5.45000 -0.05 |
5.47 | 5.36 | 5.47 | 299,116 |
| 17 Jan 19 |
5.50000 +0.01 |
5.60 | 5.30 | 5.55 | 929,186 |
| 16 Jan 19 |
5.49000 +0.19 |
5.49 | 5.36 | 5.36 | 712,448 |
| 15 Jan 19 |
5.30000 -0.05 |
5.38 | 5.25 | 5.35 | 1,680,057 |
| 14 Jan 19 |
5.35000 -0.39 |
5.90 | 5.25 | 5.75 | 52,337,728 |
| 11 Jan 19 |
5.74500 +0.05 |
5.74 | 5.65 | 5.70 | 299,070 |
| 10 Jan 19 |
5.70000 -0.10 |
5.71 | 5.63 | 5.71 | 385,523 |
| 09 Jan 19 |
5.80000 -0.15 |
5.93 | 5.73 | 5.93 | 916,653 |
| 08 Jan 19 |
5.95000 +0.25 |
5.98 | 5.71 | 5.80 | 941,939 |
| 07 Jan 19 |
5.70000 +0.15 |
5.84 | 5.42 | 5.55 | 2,099,728 |
| 04 Jan 19 |
5.55000 -0.10 |
5.65 | 5.53 | 5.65 | 367,810 |
| 03 Jan 19 |
5.65000 -0.20 |
5.80 | 5.61 | 5.80 | 831,837 |
| 02 Jan 19 |
5.85000 -0.03 |
5.85 | 5.80 | 5.85 | 152,894 |
| 31 Dec 18 |
5.88000 -0.02 |
5.88 | 5.82 | 5.88 | 183,463 |
| 28 Dec 18 |
5.90000 -0.05 |
5.97 | 5.84 | 5.95 | 945,695 |
| 27 Dec 18 |
5.95000 +0.00 |
6.10 | 5.80 | 5.95 | 2,541,583 |
| 24 Dec 18 |
5.95000 +0.05 |
5.99 | 5.84 | 5.90 | 1,158,180 |
| 21 Dec 18 |
5.90000 -0.05 |
5.90 | 5.72 | 5.90 | 749,122 |
| 20 Dec 18 |
5.95000 -0.25 |
6.30 | 5.85 | 6.15 | 2,958,893 |
| 19 Dec 18 |
6.20000 +0.55 |
6.37 | 5.66 | 5.66 | 8,033,936 |
| 18 Dec 18 |
5.65000 -1.00 |
6.61 | 5.50 | 6.61 | 7,227,515 |
| 17 Dec 18 |
6.65000 -0.20 |
6.98 | 6.63 | 6.98 | 1,503,891 |
| 14 Dec 18 |
6.85000 -0.35 |
7.09 | 6.63 | 7.09 | 5,058,925 |
| 13 Dec 18 |
7.20000 -0.90 |
8.27 | 6.70 | 8.10 | 62,500,820 |
| 12 Dec 18 |
8.10000 -9.90 |
11.00 | 7.86 | 10.25 | 27,683,600 |
| 11 Dec 18 |
18.00000 +0.25 |
18.14 | 17.60 | 17.75 | 183,487 |
| 10 Dec 18 |
17.75000 -1.38 |
20.00 | 17.61 | 19.13 | 2,460,838 |
| 07 Dec 18 |
19.12500 +2.00 |
19.40 | 17.15 | 17.15 | 1,646,992 |
| 06 Dec 18 |
17.12500 +0.63 |
17.27 | 16.11 | 16.50 | 3,393,176 |
| 05 Dec 18 |
16.50000 +0.62 |
16.50 | 15.78 | 15.88 | 1,019,200 |
| 04 Dec 18 |
15.88000 -0.74 |
16.38 | 15.88 | 16.38 | 234,323 |
| 03 Dec 18 |
16.62500 +0.63 |
16.99 | 16.05 | 16.05 | 436,076 |
| 30 Nov 18 |
16.00000 +0.13 |
16.17 | 15.94 | 15.94 | 223,368 |
| 29 Nov 18 |
15.87500 -0.63 |
16.75 | 15.81 | 16.50 | 1,353,054 |
| 28 Nov 18 |
16.50000 +0.00 |
16.75 | 16.31 | 16.50 | 102,610 |
| 27 Nov 18 |
16.50000 +0.50 |
16.90 | 15.85 | 16.00 | 748,024 |
| 26 Nov 18 |
16.00000 -0.25 |
16.54 | 15.81 | 16.25 | 522,889 |
| 23 Nov 18 |
16.25000 +0.38 |
16.70 | 15.63 | 15.88 | 1,057,595 |
| 22 Nov 18 |
15.87500 -0.38 |
16.21 | 15.50 | 16.21 | 1,301,145 |
| 21 Nov 18 |
16.25000 -1.00 |
16.90 | 15.88 | 16.90 | 1,733,211 |
| 20 Nov 18 |
17.25000 -0.25 |
17.65 | 17.01 | 17.50 | 600,178 |
| 19 Nov 18 |
17.50000 -0.25 |
17.75 | 17.00 | 17.75 | 1,085,049 |
| 16 Nov 18 |
17.75000 -0.50 |
18.59 | 17.52 | 18.25 | 599,613 |
| 15 Nov 18 |
18.25000 -0.25 |
19.15 | 18.07 | 18.50 | 569,282 |
| 14 Nov 18 |
18.50000 +0.50 |
19.25 | 17.21 | 18.00 | 4,511,717 |
| 13 Nov 18 |
18.00000 -0.75 |
18.70 | 17.65 | 18.70 | 391,212 |
| 12 Nov 18 |
18.75000 -1.25 |
19.99 | 18.59 | 19.99 | 599,058 |
| 09 Nov 18 |
20.00000 -0.50 |
20.70 | 19.72 | 20.25 | 596,600 |
| 08 Nov 18 |
20.50000 -0.75 |
21.89 | 20.50 | 21.25 | 936,757 |
| 07 Nov 18 |
21.25000 +1.35 |
21.50 | 19.81 | 19.90 | 1,252,846 |
| 06 Nov 18 |
19.90000 -0.35 |
20.33 | 19.50 | 20.25 | 398,907 |
| 05 Nov 18 |
20.25000 +0.50 |
20.70 | 20.11 | 20.25 | 1,246,459 |
| 02 Nov 18 |
19.75000 +0.00 |
20.33 | 19.64 | 20.00 | 932,044 |
| 01 Nov 18 |
19.75000 +1.38 |
20.40 | 17.95 | 18.00 | 1,854,579 |
| 31 Oct 18 |
18.37500 +2.50 |
18.50 | 16.19 | 16.19 | 1,348,456 |
| 30 Oct 18 |
15.87500 +0.00 |
16.19 | 15.71 | 15.88 | 426,373 |
| 29 Oct 18 |
15.87500 +0.27 |
16.09 | 15.41 | 15.75 | 1,444,674 |
| 26 Oct 18 |
15.60000 -1.92 |
17.00 | 15.01 | 17.00 | 6,115,008 |
| 25 Oct 18 |
17.52500 -3.73 |
19.00 | 16.67 | 19.00 | 5,429,358 |
| 24 Oct 18 |
21.25000 +0.75 |
22.00 | 20.00 | 20.50 | 1,398,582 |
| 23 Oct 18 |
20.50000 -0.75 |
21.01 | 19.50 | 21.01 | 854,645 |
| 22 Oct 18 |
21.25000 -0.50 |
22.79 | 21.00 | 21.75 | 754,070 |
| 19 Oct 18 |
21.75000 -1.25 |
23.63 | 21.55 | 23.50 | 761,049 |
| 18 Oct 18 |
23.00000 +2.75 |
23.90 | 20.25 | 20.25 | 3,155,092 |
| 17 Oct 18 |
20.25000 +0.00 |
20.50 | 20.00 | 20.25 | 788,385 |
| 16 Oct 18 |
20.25000 -0.50 |
21.10 | 20.00 | 20.75 | 530,045 |
| 15 Oct 18 |
20.75000 -0.75 |
21.75 | 20.33 | 21.50 | 1,933,818 |
| 12 Oct 18 |
21.50000 +1.00 |
23.00 | 20.65 | 21.00 | 2,342,381 |
| 11 Oct 18 |
20.50000 -1.00 |
20.95 | 19.50 | 20.50 | 2,649,012 |
| 10 Oct 18 |
21.50000 -0.50 |
24.35 | 21.10 | 22.00 | 1,950,622 |
| 09 Oct 18 |
22.00000 -1.20 |
24.00 | 21.11 | 23.10 | 3,412,810 |
| 08 Oct 18 |
23.20000 -1.80 |
26.19 | 23.10 | 25.00 | 2,758,537 |
| 05 Oct 18 |
25.00000 -1.80 |
26.85 | 24.50 | 26.60 | 1,748,244 |
| 04 Oct 18 |
26.80000 +1.05 |
27.30 | 25.25 | 25.75 | 2,406,829 |
| 03 Oct 18 |
25.75000 -0.75 |
26.97 | 25.75 | 26.50 | 815,388 |
| 02 Oct 18 |
26.50000 -1.25 |
27.59 | 25.20 | 27.59 | 2,305,151 |
| 01 Oct 18 |
27.75000 -1.25 |
31.18 | 27.15 | 28.75 | 4,689,004 |
| 28 Sep 18 |
29.00000 +4.10 |
31.45 | 25.30 | 25.30 | 8,046,214 |
| 27 Sep 18 |
24.90000 +1.90 |
25.50 | 23.29 | 23.29 | 3,326,932 |
| 26 Sep 18 |
23.00000 +0.50 |
23.30 | 22.55 | 22.55 | 563,278 |
| 25 Sep 18 |
22.50000 +0.00 |
23.00 | 22.31 | 22.50 | 1,654,491 |
| 24 Sep 18 |
22.50000 +0.50 |
23.50 | 21.65 | 22.00 | 2,250,406 |
| 21 Sep 18 |
22.00000 +2.38 |
22.50 | 20.90 | 20.90 | 3,273,651 |
| 20 Sep 18 |
19.62500 -0.63 |
20.23 | 19.20 | 20.23 | 1,037,856 |
| 19 Sep 18 |
20.25000 -1.00 |
21.05 | 20.20 | 21.05 | 1,158,262 |
| 18 Sep 18 |
21.25000 +0.00 |
21.89 | 20.50 | 21.25 | 1,848,281 |
| 17 Sep 18 |
21.25000 -1.10 |
22.63 | 20.50 | 22.35 | 2,719,932 |
| 14 Sep 18 |
22.35000 -0.40 |
22.70 | 22.00 | 22.70 | 1,204,888 |
| 13 Sep 18 |
22.75000 +1.25 |
23.00 | 21.65 | 21.65 | 2,030,387 |
| 12 Sep 18 |
21.50000 -1.80 |
23.95 | 21.45 | 22.90 | 1,953,378 |
| 11 Sep 18 |
23.30000 +0.05 |
23.35 | 21.10 | 23.25 | 3,516,160 |
| 10 Sep 18 |
23.25000 +4.88 |
23.40 | 20.50 | 21.50 | 8,388,739 |
| 07 Sep 18 |
18.37500 +1.50 |
18.69 | 17.17 | 17.17 | 2,003,297 |
| 06 Sep 18 |
16.87500 +0.13 |
17.35 | 16.88 | 16.88 | 1,071,744 |
| 05 Sep 18 |
16.75000 -0.38 |
17.19 | 16.00 | 17.13 | 602,255 |
| 04 Sep 18 |
17.12500 +0.25 |
17.90 | 16.60 | 16.88 | 2,970,842 |
| 03 Sep 18 |
16.87500 +1.50 |
16.88 | 15.60 | 15.60 | 1,974,789 |
| 31 Aug 18 |
15.37500 -0.38 |
15.92 | 15.26 | 15.75 | 264,749 |
| 30 Aug 18 |
15.75000 +0.50 |
16.00 | 14.86 | 15.38 | 2,109,121 |
| 29 Aug 18 |
15.25000 +0.25 |
15.75 | 14.84 | 15.00 | 1,628,630 |
| 28 Aug 18 |
15.00000 +2.13 |
15.25 | 13.00 | 13.00 | 2,222,752 |
| 24 Aug 18 |
12.87500 -0.38 |
13.22 | 12.80 | 13.22 | 408,417 |
| 23 Aug 18 |
13.25000 +0.65 |
13.68 | 12.73 | 12.73 | 1,064,775 |
| 22 Aug 18 |
12.60000 -0.52 |
13.20 | 12.60 | 13.13 | 205,250 |
| 21 Aug 18 |
13.12500 -0.13 |
13.25 | 13.03 | 13.25 | 193,629 |
| 20 Aug 18 |
13.25000 +0.00 |
13.35 | 13.05 | 13.25 | 236,327 |
| 17 Aug 18 |
13.25000 +0.13 |
13.35 | 13.05 | 13.13 | 335,122 |
| 16 Aug 18 |
13.12500 -0.63 |
14.25 | 13.00 | 13.75 | 1,449,117 |
| 15 Aug 18 |
13.75000 -0.13 |
14.70 | 13.63 | 13.88 | 1,218,546 |
| 14 Aug 18 |
13.87500 -0.75 |
14.65 | 13.80 | 14.63 | 294,383 |
| 13 Aug 18 |
14.62500 -0.25 |
15.35 | 14.30 | 15.00 | 699,765 |
| 10 Aug 18 |
14.87500 +0.86 |
15.20 | 13.88 | 14.00 | 1,773,271 |
| 09 Aug 18 |
14.01000 -0.24 |
14.95 | 14.01 | 14.25 | 1,291,213 |
| 08 Aug 18 |
14.25000 +0.75 |
15.00 | 13.70 | 13.70 | 4,338,647 |
| 07 Aug 18 |
13.50000 +1.13 |
14.49 | 12.45 | 12.45 | 2,983,420 |
| 06 Aug 18 |
12.37500 +0.23 |
12.70 | 11.93 | 12.25 | 414,191 |
| 03 Aug 18 |
12.15000 +0.27 |
12.15 | 11.87 | 11.88 | 1,007,446 |
| 02 Aug 18 |
11.87500 -0.63 |
12.58 | 11.65 | 12.38 | 672,655 |
| 01 Aug 18 |
12.50000 +2.40 |
13.17 | 10.56 | 11.00 | 2,565,278 |
| 31 Jul 18 |
10.10000 +0.01 |
10.25 | 9.91 | 10.10 | 381,754 |
| 30 Jul 18 |
10.09000 -0.01 |
10.09 | 9.91 | 10.09 | 36,684 |
| 27 Jul 18 |
10.10000 +0.00 |
10.14 | 9.90 | 10.10 | 32,429 |
| 26 Jul 18 |
10.10000 +0.23 |
10.18 | 9.85 | 10.10 | 120,631 |
| 25 Jul 18 |
9.87500 +0.00 |
10.15 | 9.83 | 9.88 | 21,800 |
| 24 Jul 18 |
9.87500 -0.02 |
10.15 | 9.51 | 10.10 | 379,838 |
| 23 Jul 18 |
9.89210 +0.01 |
9.89 | 9.76 | 9.89 | 14,467 |
| 20 Jul 18 |
9.88000 +0.20 |
9.88 | 9.68 | 9.75 | 155,516 |
| 19 Jul 18 |
9.68000 -0.07 |
9.68 | 9.68 | 9.68 | 7,260 |
| 18 Jul 18 |
9.75000 -0.25 |
9.90 | 9.61 | 9.75 | 158,083 |
| 16 Jul 18 |
10.00000 -0.08 |
10.05 | 9.83 | 10.05 | 19,872 |
| 13 Jul 18 |
10.08000 +0.33 |
10.08 | 9.65 | 9.75 | 185,518 |
| 12 Jul 18 |
9.75000 +0.00 |
9.75 | 9.61 | 9.75 | 19,421 |
| 11 Jul 18 |
9.75000 -0.10 |
9.75 | 9.75 | 9.75 | 78,247 |
| 10 Jul 18 |
9.85000 -0.27 |
10.19 | 9.70 | 10.13 | 297,765 |
| 09 Jul 18 |
10.12500 -0.13 |
10.19 | 10.05 | 10.19 | 115,000 |
| 06 Jul 18 |
10.25000 -0.07 |
10.40 | 10.25 | 10.40 | 72,016 |
| 05 Jul 18 |
10.32000 -0.12 |
10.32 | 10.32 | 10.32 | 20,000 |
| 04 Jul 18 |
10.44000 +0.06 |
10.44 | 10.25 | 10.38 | 89,375 |
| 03 Jul 18 |
10.37500 -0.50 |
10.77 | 10.35 | 10.75 | 207,839 |
| 02 Jul 18 |
10.87500 -0.13 |
11.20 | 10.88 | 11.00 | 285,671 |
| 29 Jun 18 |
11.00000 +0.15 |
11.09 | 10.85 | 10.85 | 146,721 |
| 28 Jun 18 |
10.84900 -0.03 |
10.93 | 10.85 | 10.85 | 108,958 |
| 27 Jun 18 |
10.87500 -0.63 |
11.35 | 10.80 | 11.35 | 358,377 |
| 26 Jun 18 |
11.50000 +0.00 |
11.65 | 11.35 | 11.50 | 47,000 |
| 25 Jun 18 |
11.50000 -0.13 |
11.56 | 11.33 | 11.56 | 248,639 |
| 22 Jun 18 |
11.62500 +0.00 |
11.70 | 11.55 | 11.63 | 19,506 |
| 21 Jun 18 |
11.62500 -0.13 |
11.70 | 11.55 | 11.70 | 477,087 |
| 20 Jun 18 |
11.75000 -0.38 |
12.25 | 11.66 | 12.13 | 619,868 |
| 19 Jun 18 |
12.12500 -0.25 |
12.50 | 11.85 | 12.38 | 1,191,317 |
| 18 Jun 18 |
12.37500 +1.63 |
12.50 | 10.88 | 10.88 | 3,244,355 |
| 15 Jun 18 |
10.75000 +0.65 |
10.80 | 9.81 | 10.10 | 1,012,169 |
| 14 Jun 18 |
10.10000 +0.60 |
10.18 | 9.56 | 9.56 | 441,826 |
| 13 Jun 18 |
9.50000 +0.45 |
9.62 | 9.21 | 9.21 | 486,681 |
| 12 Jun 18 |
9.05000 +0.00 |
9.05 | 9.05 | 9.05 | 26,662 |
| 11 Jun 18 |
9.05000 -0.05 |
9.05 | 9.05 | 9.05 | 25,000 |
| 08 Jun 18 |
9.10000 +0.00 |
9.27 | 9.05 | 9.10 | 43,072 |
| 06 Jun 18 |
9.10000 +0.05 |
9.27 | 9.05 | 9.10 | 36,057 |
| 05 Jun 18 |
9.05000 +0.00 |
9.05 | 9.05 | 9.05 | 15,123 |
| 04 Jun 18 |
9.05000 -0.23 |
9.05 | 9.05 | 9.05 | 31,552 |
| 01 Jun 18 |
9.28000 +0.18 |
9.28 | 9.28 | 9.28 | 25,000 |
| 31 May 18 |
9.10000 -0.17 |
9.45 | 9.05 | 9.10 | 287,349 |
| 30 May 18 |
9.27000 +0.17 |
9.27 | 9.27 | 9.27 | 744 |
| 29 May 18 |
9.10000 +0.00 |
9.27 | 8.95 | 9.10 | 131,769 |
| 25 May 18 |
9.10000 +0.00 |
9.27 | 8.95 | 9.10 | 66,707 |
| 23 May 18 |
9.10000 +0.00 |
9.50 | 8.95 | 9.10 | 35,301 |
| 22 May 18 |
9.10000 +0.15 |
9.17 | 8.95 | 9.10 | 108,903 |
| 21 May 18 |
8.95000 +0.00 |
8.95 | 8.95 | 8.95 | 19,000 |
| 18 May 18 |
8.95000 -0.15 |
8.95 | 8.95 | 8.95 | 21,000 |
| 17 May 18 |
9.10000 +0.00 |
9.17 | 8.95 | 9.10 | 27,199 |
| 16 May 18 |
9.10000 +0.00 |
9.17 | 8.95 | 9.10 | 265,382 |
| 15 May 18 |
9.10000 -0.07 |
9.17 | 8.95 | 9.10 | 16,651 |
| 14 May 18 |
9.17000 +0.07 |
9.19 | 9.17 | 9.17 | 29,323 |
| 11 May 18 |
9.10000 +0.00 |
9.19 | 8.95 | 9.10 | 151,102 |
| 10 May 18 |
9.10000 +0.24 |
9.10 | 8.86 | 8.86 | 241,052 |
| 09 May 18 |
8.86000 -0.08 |
8.94 | 8.86 | 8.86 | 40,701 |
| 08 May 18 |
8.94000 +0.08 |
8.94 | 8.94 | 8.94 | 33,470 |
| 04 May 18 |
8.86000 -0.30 |
9.16 | 8.86 | 9.10 | 122,532 |
| 03 May 18 |
9.16000 +0.10 |
9.16 | 9.16 | 9.16 | 50,000 |
| 02 May 18 |
9.05500 +0.00 |
9.06 | 9.05 | 9.06 | 113,371 |
| 01 May 18 |
9.05500 -0.19 |
9.06 | 9.05 | 9.06 | 1,631 |
| 30 Apr 18 |
9.25000 -0.15 |
9.45 | 9.20 | 9.40 | 321,298 |
| 27 Apr 18 |
9.40000 +0.00 |
9.56 | 9.36 | 9.40 | 30,289 |
| 26 Apr 18 |
9.40000 +0.15 |
9.60 | 9.32 | 9.32 | 444,140 |
| 25 Apr 18 |
9.25000 +0.00 |
9.30 | 9.07 | 9.25 | 103,179 |
| 24 Apr 18 |
9.25000 +0.30 |
9.30 | 9.03 | 9.03 | 1,069,936 |
| 23 Apr 18 |
8.95000 +0.15 |
9.09 | 8.75 | 8.80 | 462,465 |
| 20 Apr 18 |
8.80000 +0.06 |
8.99 | 8.74 | 8.80 | 51,846 |
| 19 Apr 18 |
8.74000 -0.06 |
8.74 | 8.74 | 8.74 | 43 |
| 18 Apr 18 |
8.80000 +0.00 |
8.99 | 8.80 | 8.80 | 671,689 |
| 16 Apr 18 |
8.80000 -0.05 |
8.99 | 8.78 | 8.80 | 111,755 |
| 13 Apr 18 |
8.85000 +0.05 |
8.99 | 8.76 | 8.80 | 98,269 |
| 12 Apr 18 |
8.80000 -0.15 |
8.90 | 8.75 | 8.90 | 514,068 |
| 11 Apr 18 |
8.95000 +0.27 |
9.07 | 8.85 | 8.85 | 408,013 |
| 10 Apr 18 |
8.68000 -0.06 |
8.68 | 8.60 | 8.68 | 813,482 |
| 09 Apr 18 |
8.74000 +0.00 |
8.74 | 8.61 | 8.74 | 53,201 |
| 06 Apr 18 |
8.74000 -0.01 |
8.74 | 8.63 | 8.74 | 146,569 |
| 05 Apr 18 |
8.75000 +0.35 |
8.80 | 8.44 | 8.44 | 228,118 |
| 04 Apr 18 |
8.40000 +0.05 |
8.89 | 8.40 | 8.65 | 882,538 |
| 03 Apr 18 |
8.35000 -0.50 |
9.09 | 8.30 | 8.85 | 1,722,395 |
| 29 Mar 18 |
8.85000 +0.00 |
9.09 | 8.70 | 8.85 | 53,578 |
| 28 Mar 18 |
8.85000 +0.00 |
9.00 | 8.69 | 8.85 | 43,545 |
| 27 Mar 18 |
8.85000 -0.05 |
8.95 | 8.53 | 8.90 | 859,158 |
| 26 Mar 18 |
8.90000 +0.00 |
8.94 | 8.80 | 8.90 | 143,667 |
| 23 Mar 18 |
8.90000 -0.10 |
9.09 | 8.84 | 9.00 | 163,191 |
| 22 Mar 18 |
9.00000 +0.00 |
9.09 | 8.85 | 9.00 | 385,110 |
| 21 Mar 18 |
9.00000 +0.00 |
9.09 | 8.94 | 9.00 | 409,387 |
| 20 Mar 18 |
9.00000 -0.40 |
9.33 | 8.81 | 9.33 | 3,472,894 |
| 19 Mar 18 |
9.40000 -0.04 |
9.47 | 9.33 | 9.40 | 259,125 |
| 16 Mar 18 |
9.44010 -0.06 |
9.59 | 9.44 | 9.50 | 159,861 |
| 15 Mar 18 |
9.50000 -0.05 |
9.63 | 9.41 | 9.50 | 197,525 |
| 14 Mar 18 |
9.54500 -0.06 |
9.64 | 9.55 | 9.61 | 71,556 |
| 13 Mar 18 |
9.61000 -0.15 |
9.69 | 9.53 | 9.69 | 265,486 |
| 12 Mar 18 |
9.76000 -0.09 |
9.80 | 9.55 | 9.80 | 170,000 |
| 09 Mar 18 |
9.85000 -0.10 |
9.95 | 9.71 | 9.95 | 189,500 |
| 08 Mar 18 |
9.95000 -0.03 |
9.95 | 9.83 | 9.95 | 112,837 |
| 07 Mar 18 |
9.97500 +0.15 |
10.12 | 9.83 | 9.98 | 34,887 |
| 06 Mar 18 |
9.83000 -0.17 |
9.83 | 9.82 | 9.83 | 38,635 |
| 05 Mar 18 |
10.00000 -0.05 |
10.00 | 9.71 | 10.00 | 711,634 |
| 02 Mar 18 |
10.05000 -0.20 |
10.05 | 9.96 | 10.05 | 112,003 |
| 01 Mar 18 |
10.25500 +0.00 |
10.45 | 9.96 | 10.26 | 130,804 |
| 28 Feb 18 |
10.25500 -0.19 |
10.34 | 9.91 | 10.34 | 367,727 |
| 27 Feb 18 |
10.45000 -0.18 |
10.45 | 10.45 | 10.45 | 30,000 |
| 26 Feb 18 |
10.62500 +0.13 |
10.79 | 10.25 | 10.63 | 340,267 |
| 23 Feb 18 |
10.50000 +0.45 |
10.50 | 10.07 | 10.07 | 279,605 |
| 22 Feb 18 |
10.05000 +0.05 |
10.30 | 10.05 | 10.05 | 84,957 |
| 21 Feb 18 |
10.00000 +0.00 |
10.25 | 9.66 | 10.00 | 370,530 |
| 20 Feb 18 |
10.00000 -0.03 |
10.34 | 9.82 | 10.15 | 31,993 |
| 19 Feb 18 |
10.03000 -0.12 |
10.03 | 9.80 | 10.03 | 295,595 |
| 16 Feb 18 |
10.15000 +0.05 |
10.40 | 9.91 | 10.10 | 334,200 |
| 15 Feb 18 |
10.10000 +0.35 |
10.30 | 10.00 | 10.00 | 100,985 |
| 14 Feb 18 |
9.75000 -0.15 |
10.00 | 9.63 | 9.75 | 156,710 |
| 13 Feb 18 |
9.90000 +0.15 |
9.90 | 9.90 | 9.90 | 55,494 |
| 12 Feb 18 |
9.75000 +0.25 |
9.95 | 9.61 | 9.61 | 353,803 |
| 09 Feb 18 |
9.50000 -0.01 |
9.75 | 9.00 | 9.50 | 203,954 |
| 08 Feb 18 |
9.51000 -0.24 |
9.95 | 9.51 | 9.75 | 313,218 |
| 07 Feb 18 |
9.75000 +0.75 |
9.80 | 9.44 | 9.44 | 502,190 |
| 06 Feb 18 |
9.00000 -0.80 |
9.45 | 9.00 | 9.07 | 332,681 |
| 05 Feb 18 |
9.80000 -0.30 |
9.99 | 9.60 | 9.99 | 404,211 |
| 02 Feb 18 |
10.10000 +0.35 |
10.69 | 9.81 | 9.81 | 869,869 |
| 01 Feb 18 |
9.75000 +0.50 |
9.97 | 9.23 | 9.25 | 336,309 |
| 31 Jan 18 |
9.25000 +0.15 |
9.50 | 8.95 | 9.10 | 1,242,690 |
| 30 Jan 18 |
9.10000 -2.40 |
9.50 | 8.28 | 9.25 | 4,672,809 |
| 29 Jan 18 |
11.50000 +0.25 |
11.59 | 11.31 | 11.31 | 393,970 |
| 26 Jan 18 |
11.25000 +0.00 |
11.39 | 11.11 | 11.25 | 144,975 |
| 25 Jan 18 |
11.25000 +0.00 |
11.44 | 11.19 | 11.25 | 32,104 |
| 24 Jan 18 |
11.25000 +0.13 |
11.46 | 11.11 | 11.13 | 213,617 |
| 23 Jan 18 |
11.12500 -0.36 |
11.27 | 11.11 | 11.27 | 62,680 |
| 22 Jan 18 |
11.49000 -0.01 |
11.49 | 11.27 | 11.49 | 33,822 |
| 19 Jan 18 |
11.50000 +0.00 |
11.50 | 11.34 | 11.50 | 237,935 |
| 18 Jan 18 |
11.50000 +0.13 |
11.50 | 11.25 | 11.38 | 362,283 |
| 17 Jan 18 |
11.37500 -0.13 |
12.25 | 11.36 | 11.63 | 697,864 |
| 16 Jan 18 |
11.50000 +0.00 |
11.68 | 11.28 | 11.50 | 157,475 |
| 15 Jan 18 |
11.50000 +0.13 |
11.70 | 11.31 | 11.38 | 269,842 |
| 12 Jan 18 |
11.37500 -0.38 |
11.50 | 11.10 | 11.50 | 385,673 |
| 11 Jan 18 |
11.75000 +0.38 |
11.75 | 11.40 | 11.40 | 222,459 |
| 10 Jan 18 |
11.37500 -1.00 |
12.34 | 11.25 | 12.34 | 548,513 |
| 09 Jan 18 |
12.37500 +0.13 |
12.44 | 12.10 | 12.25 | 612,125 |
| 08 Jan 18 |
12.25000 +0.38 |
12.39 | 11.85 | 11.88 | 840,908 |
| 05 Jan 18 |
11.87500 +0.63 |
12.10 | 11.21 | 11.25 | 613,288 |
| 04 Jan 18 |
11.25000 -0.63 |
11.93 | 11.02 | 11.88 | 700,582 |
| 03 Jan 18 |
11.87500 +1.75 |
12.00 | 10.13 | 10.25 | 1,147,212 |
| 02 Jan 18 |
10.12500 +0.38 |
10.25 | 9.61 | 9.75 | 684,899 |
| 29 Dec 17 |
9.75000 -0.13 |
9.90 | 9.61 | 9.88 | 318,109 |
| 28 Dec 17 |
9.87500 +0.00 |
9.94 | 9.75 | 9.88 | 247,933 |
| 27 Dec 17 |
9.87500 -0.13 |
10.15 | 9.77 | 10.00 | 409,562 |
| 22 Dec 17 |
10.00000 +0.03 |
10.12 | 9.82 | 9.88 | 158,491 |
| 21 Dec 17 |
9.97000 +0.10 |
10.15 | 9.97 | 9.97 | 201,763 |
| 20 Dec 17 |
9.87500 -0.38 |
10.30 | 9.88 | 10.25 | 277,938 |
| 19 Dec 17 |
10.25000 +0.38 |
10.35 | 9.77 | 9.88 | 890,840 |
| 18 Dec 17 |
9.87500 -1.13 |
10.68 | 9.75 | 10.68 | 2,200,042 |
| 15 Dec 17 |
11.00000 +0.13 |
11.20 | 10.82 | 10.88 | 352,041 |
| 14 Dec 17 |
10.87500 -0.50 |
11.38 | 10.58 | 11.38 | 970,583 |
| 13 Dec 17 |
11.37500 -0.13 |
11.52 | 11.26 | 11.52 | 102,000 |
| 12 Dec 17 |
11.50000 +0.50 |
11.63 | 11.16 | 11.16 | 492,904 |
| 11 Dec 17 |
11.00000 -0.25 |
11.34 | 11.00 | 11.34 | 378,389 |
| 08 Dec 17 |
11.25000 -0.63 |
11.75 | 11.25 | 11.75 | 394,245 |
| 07 Dec 17 |
11.87500 -0.50 |
12.31 | 11.82 | 12.31 | 412,706 |
| 06 Dec 17 |
12.37500 +0.25 |
12.50 | 12.22 | 12.22 | 230,339 |
| 05 Dec 17 |
12.12500 -0.25 |
12.25 | 12.06 | 12.25 | 143,257 |
| 04 Dec 17 |
12.37500 -0.50 |
12.94 | 12.13 | 12.88 | 401,471 |
| 01 Dec 17 |
12.87500 +0.13 |
12.97 | 12.65 | 12.75 | 251,437 |
| 30 Nov 17 |
12.75000 -0.38 |
13.10 | 12.60 | 13.10 | 446,972 |
| 29 Nov 17 |
13.12500 +0.50 |
13.13 | 12.62 | 12.63 | 645,691 |
| 28 Nov 17 |
12.62500 -0.23 |
12.85 | 12.50 | 12.85 | 476,141 |
| 27 Nov 17 |
12.85000 -0.15 |
12.85 | 12.77 | 12.85 | 86,026 |
| 24 Nov 17 |
13.00000 -0.13 |
13.12 | 13.00 | 13.12 | 225,966 |
| 23 Nov 17 |
13.12500 +0.13 |
13.15 | 12.90 | 13.00 | 347,052 |
| 22 Nov 17 |
13.00000 -0.63 |
13.75 | 12.75 | 13.63 | 1,206,323 |
| 21 Nov 17 |
13.62500 -1.10 |
14.50 | 13.55 | 14.50 | 536,613 |
| 20 Nov 17 |
14.73000 +0.00 |
14.73 | 14.53 | 14.73 | 151,295 |
| 17 Nov 17 |
14.73000 +0.10 |
14.73 | 14.51 | 14.63 | 36,941 |
| 16 Nov 17 |
14.62500 -0.25 |
14.75 | 14.53 | 14.75 | 369,945 |
| 15 Nov 17 |
14.87500 -0.38 |
15.19 | 14.77 | 15.19 | 617,740 |
| 14 Nov 17 |
15.25000 -0.25 |
15.55 | 14.91 | 15.50 | 447,893 |
| 13 Nov 17 |
15.50000 +0.00 |
15.65 | 15.11 | 15.50 | 799,583 |
| 10 Nov 17 |
15.50000 +0.88 |
15.70 | 14.58 | 14.75 | 1,304,234 |
| 09 Nov 17 |
14.62500 -0.13 |
14.75 | 14.55 | 14.75 | 218,315 |
| 08 Nov 17 |
14.75000 +0.00 |
14.90 | 14.55 | 14.75 | 464,383 |
| 07 Nov 17 |
14.75000 -0.13 |
14.75 | 14.50 | 14.75 | 655,831 |
| 06 Nov 17 |
14.87500 -0.31 |
15.14 | 14.75 | 15.14 | 918,178 |
| 03 Nov 17 |
15.19000 -0.06 |
15.19 | 15.01 | 15.19 | 387,890 |
| 02 Nov 17 |
15.25000 +0.00 |
15.50 | 15.05 | 15.25 | 120,502 |
| 01 Nov 17 |
15.25000 +0.13 |
15.25 | 15.01 | 15.13 | 163,639 |
| 31 Oct 17 |
15.12500 -0.13 |
15.25 | 15.01 | 15.25 | 260,225 |
| 30 Oct 17 |
15.25000 +0.25 |
15.65 | 14.81 | 15.00 | 603,865 |
| 27 Oct 17 |
15.00000 +0.00 |
15.20 | 14.93 | 15.00 | 91,395 |
| 26 Oct 17 |
15.00000 -0.75 |
15.80 | 15.00 | 15.75 | 940,765 |
| 25 Oct 17 |
15.75000 +0.00 |
16.20 | 15.61 | 15.75 | 866,861 |
| 24 Oct 17 |
15.75000 +0.25 |
15.75 | 14.50 | 15.75 | 2,072,004 |
| 23 Oct 17 |
15.50000 -0.25 |
15.90 | 15.50 | 15.75 | 524,175 |
| 20 Oct 17 |
15.75000 -0.38 |
16.04 | 15.61 | 16.04 | 1,519,757 |
| 19 Oct 17 |
16.12500 +1.25 |
16.24 | 14.87 | 14.88 | 2,686,135 |
| 18 Oct 17 |
14.87500 -0.50 |
15.43 | 14.80 | 15.38 | 1,162,381 |
| 17 Oct 17 |
15.37500 +0.75 |
15.50 | 14.74 | 14.74 | 2,791,955 |
| 16 Oct 17 |
14.62500 +0.93 |
14.83 | 13.80 | 13.80 | 2,645,591 |
| 13 Oct 17 |
13.69500 -0.06 |
13.69 | 13.69 | 13.69 | 60,363 |
| 12 Oct 17 |
13.75000 +0.00 |
13.89 | 13.68 | 13.75 | 135,991 |
| 11 Oct 17 |
13.75000 +0.25 |
13.89 | 13.51 | 13.51 | 421,139 |
| 10 Oct 17 |
13.50000 +0.00 |
13.74 | 13.30 | 13.50 | 507,450 |
| 09 Oct 17 |
13.50000 +0.63 |
13.70 | 12.81 | 12.88 | 599,570 |
| 06 Oct 17 |
12.87500 +0.00 |
13.19 | 12.63 | 12.88 | 628,709 |
| 05 Oct 17 |
12.87500 +0.11 |
12.95 | 12.61 | 12.88 | 205,460 |
| 04 Oct 17 |
12.76250 +0.26 |
12.76 | 12.25 | 12.50 | 875,958 |
| 03 Oct 17 |
12.50000 +0.00 |
12.64 | 12.40 | 12.50 | 72,326 |
| 02 Oct 17 |
12.50000 -0.38 |
13.00 | 12.36 | 12.88 | 1,128,852 |
| 29 Sep 17 |
12.87500 +0.25 |
12.90 | 12.45 | 12.63 | 559,577 |
| 28 Sep 17 |
12.62500 -0.38 |
13.15 | 12.55 | 12.88 | 491,807 |
| 27 Sep 17 |
13.00000 +0.00 |
13.15 | 12.77 | 13.00 | 302,495 |
| 26 Sep 17 |
13.00000 +0.13 |
13.05 | 12.68 | 12.88 | 210,377 |
| 25 Sep 17 |
12.87500 +0.38 |
13.09 | 12.62 | 12.62 | 717,509 |
| 22 Sep 17 |
12.50000 +0.00 |
12.74 | 12.43 | 12.50 | 281,188 |
| 21 Sep 17 |
12.50000 +0.00 |
12.69 | 12.38 | 12.50 | 100,099 |
| 20 Sep 17 |
12.50000 +0.13 |
12.69 | 12.38 | 12.38 | 245,426 |
| 19 Sep 17 |
12.37500 +0.25 |
12.42 | 12.11 | 12.13 | 427,987 |
| 18 Sep 17 |
12.12500 -0.06 |
12.25 | 12.07 | 12.13 | 68,414 |
| 15 Sep 17 |
12.19000 +0.06 |
12.25 | 12.19 | 12.19 | 193,314 |
| 14 Sep 17 |
12.12500 -0.25 |
12.49 | 12.05 | 12.38 | 344,411 |
| 13 Sep 17 |
12.37500 +0.00 |
12.43 | 12.30 | 12.38 | 151,502 |
| 12 Sep 17 |
12.37500 -0.25 |
12.62 | 12.35 | 12.62 | 295,071 |
| 11 Sep 17 |
12.62500 +0.00 |
12.65 | 12.43 | 12.63 | 152,882 |
| 08 Sep 17 |
12.62500 +0.00 |
12.65 | 12.43 | 12.63 | 120,025 |
| 07 Sep 17 |
12.62500 +0.00 |
12.65 | 12.43 | 12.63 | 104,439 |
| 06 Sep 17 |
12.62500 +0.00 |
12.74 | 12.42 | 12.63 | 132,114 |
| 05 Sep 17 |
12.62500 +0.00 |
12.83 | 12.41 | 12.63 | 132,566 |
| 04 Sep 17 |
12.62500 +0.25 |
12.90 | 12.40 | 12.40 | 429,280 |
| 01 Sep 17 |
12.37500 +0.00 |
12.45 | 12.27 | 12.38 | 61,177 |
| 31 Aug 17 |
12.37500 -0.13 |
12.60 | 12.27 | 12.50 | 200,500 |
| 30 Aug 17 |
12.50000 -0.13 |
12.70 | 12.35 | 12.63 | 142,881 |
| 29 Aug 17 |
12.62500 -0.13 |
12.63 | 12.55 | 12.63 | 167,986 |
| 25 Aug 17 |
12.75000 +0.38 |
12.90 | 12.50 | 12.50 | 482,647 |
| 24 Aug 17 |
12.37500 -0.50 |
12.75 | 12.35 | 12.75 | 399,019 |
| 23 Aug 17 |
12.87500 +0.00 |
12.99 | 12.77 | 12.88 | 343,049 |
| 22 Aug 17 |
12.87500 +0.00 |
12.95 | 12.77 | 12.88 | 362,658 |
| 21 Aug 17 |
12.87500 -0.25 |
13.23 | 12.82 | 13.13 | 370,335 |
| 18 Aug 17 |
13.12500 -0.38 |
13.34 | 13.00 | 13.34 | 279,949 |
| 17 Aug 17 |
13.50000 +0.00 |
13.55 | 13.34 | 13.50 | 113,469 |
| 16 Aug 17 |
13.50000 +0.00 |
13.75 | 13.31 | 13.50 | 925,388 |
| 15 Aug 17 |
13.50000 +0.50 |
13.70 | 12.83 | 13.00 | 1,597,036 |
| 14 Aug 17 |
13.00000 +0.63 |
13.24 | 12.50 | 12.50 | 1,024,742 |
| 11 Aug 17 |
12.37500 +0.13 |
13.45 | 11.25 | 11.38 | 332,438 |
| 10 Aug 17 |
12.25000 +0.13 |
12.25 | 12.07 | 12.13 | 306,062 |
| 09 Aug 17 |
12.12500 -0.50 |
12.50 | 12.00 | 12.50 | 1,093,439 |
| 08 Aug 17 |
12.62500 -0.13 |
12.74 | 12.50 | 12.74 | 374,463 |
| 07 Aug 17 |
12.75000 -0.38 |
13.15 | 12.55 | 13.13 | 688,522 |
| 04 Aug 17 |
13.12500 +0.00 |
13.20 | 13.00 | 13.13 | 501,470 |
| 03 Aug 17 |
13.12500 -0.13 |
13.38 | 13.00 | 13.25 | 480,954 |
| 02 Aug 17 |
13.25000 +1.88 |
13.45 | 11.25 | 11.38 | 24,143,484 |
| 01 Aug 17 |
11.37500 -1.88 |
13.65 | 10.15 | 13.50 | 6,076,860 |
| 31 Jul 17 |
13.25000 -0.25 |
13.74 | 13.07 | 13.50 | 906,110 |
| 28 Jul 17 |
13.50000 +0.50 |
13.59 | 12.91 | 13.00 | 842,490 |
| 27 Jul 17 |
13.00000 -0.13 |
13.23 | 12.91 | 13.13 | 385,395 |
| 26 Jul 17 |
13.12500 +0.00 |
13.25 | 12.56 | 13.13 | 1,089,989 |
| 25 Jul 17 |
13.12500 -0.25 |
13.47 | 13.01 | 13.38 | 479,455 |
| 24 Jul 17 |
13.37500 +0.00 |
13.49 | 13.26 | 13.38 | 460,051 |
| 21 Jul 17 |
13.37500 -0.13 |
13.49 | 13.28 | 13.49 | 336,982 |
| 20 Jul 17 |
13.50000 +0.00 |
13.70 | 13.28 | 13.50 | 693,136 |
| 19 Jul 17 |
13.50000 +0.13 |
13.65 | 13.11 | 13.38 | 407,318 |
| 18 Jul 17 |
13.37500 +0.13 |
13.41 | 13.15 | 13.25 | 326,194 |
| 17 Jul 17 |
13.25000 +0.00 |
13.45 | 13.25 | 13.25 | 337,157 |
| 14 Jul 17 |
13.25000 +0.25 |
13.50 | 13.06 | 13.06 | 641,738 |
| 13 Jul 17 |
13.00000 +0.00 |
13.09 | 12.91 | 13.00 | 178,308 |
| 12 Jul 17 |
13.00000 +0.13 |
13.09 | 12.76 | 12.88 | 340,805 |
| 11 Jul 17 |
12.87500 +0.13 |
12.99 | 12.85 | 12.85 | 319,576 |
| 10 Jul 17 |
12.75000 -0.38 |
13.15 | 12.61 | 13.13 | 426,945 |
| 07 Jul 17 |
13.12500 +0.13 |
13.15 | 12.80 | 13.00 | 675,270 |
| 06 Jul 17 |
13.00000 +0.25 |
13.00 | 13.00 | 13.00 | 28,234 |
| 05 Jul 17 |
12.75000 -0.63 |
13.40 | 12.75 | 13.38 | 687,211 |
| 04 Jul 17 |
13.37500 +0.00 |
13.75 | 13.26 | 13.38 | 2,133,712 |
| 03 Jul 17 |
13.37500 +0.63 |
13.50 | 12.75 | 12.88 | 2,619,728 |
| 30 Jun 17 |
12.75000 +0.43 |
12.90 | 12.26 | 12.38 | 550,001 |
| 29 Jun 17 |
12.32500 +0.06 |
12.32 | 12.23 | 12.32 | 136,393 |
| 28 Jun 17 |
12.26100 +0.14 |
12.26 | 12.05 | 12.13 | 831,273 |
| 27 Jun 17 |
12.12500 +0.00 |
12.25 | 11.85 | 12.13 | 769,846 |
| 26 Jun 17 |
12.12500 +0.00 |
12.17 | 12.03 | 12.13 | 201,761 |
| 23 Jun 17 |
12.12500 +0.00 |
12.17 | 12.03 | 12.13 | 179,085 |
| 22 Jun 17 |
12.12500 -0.48 |
12.29 | 12.02 | 12.29 | 356,038 |
| 21 Jun 17 |
12.60000 -0.15 |
12.60 | 12.26 | 12.60 | 248,527 |
| 20 Jun 17 |
12.75000 +0.38 |
12.85 | 12.31 | 12.63 | 1,817,743 |
| 19 Jun 17 |
12.37500 +0.00 |
13.00 | 12.01 | 13.00 | 3,108,737 |
| 16 Jun 17 |
12.37500 +0.50 |
12.68 | 11.81 | 11.88 | 1,032,364 |
| 15 Jun 17 |
11.87500 -0.75 |
12.55 | 11.80 | 12.55 | 562,777 |
| 14 Jun 17 |
12.62500 +0.38 |
12.63 | 12.19 | 12.25 | 858,504 |
| 13 Jun 17 |
12.25000 +0.38 |
12.35 | 11.80 | 11.88 | 785,311 |
| 12 Jun 17 |
11.87500 +0.00 |
11.93 | 11.79 | 11.88 | 136,603 |
| 09 Jun 17 |
11.87500 +0.09 |
11.89 | 11.50 | 11.88 | 858,553 |
| 08 Jun 17 |
11.79000 -0.09 |
11.79 | 11.75 | 11.79 | 259,012 |
| 07 Jun 17 |
11.87500 +0.25 |
11.90 | 11.63 | 11.63 | 686,735 |
| 06 Jun 17 |
11.62500 -0.38 |
12.00 | 11.60 | 12.00 | 459,351 |
| 05 Jun 17 |
12.00000 -0.13 |
12.12 | 12.00 | 12.12 | 269,420 |
| 02 Jun 17 |
12.12500 -0.25 |
12.41 | 11.85 | 12.38 | 672,260 |
| 01 Jun 17 |
12.37500 +0.00 |
12.41 | 12.26 | 12.38 | 160,573 |
| 31 May 17 |
12.37500 -0.63 |
12.80 | 12.25 | 12.80 | 671,428 |
| 30 May 17 |
13.00000 +0.00 |
13.05 | 12.26 | 13.00 | 672,009 |
| 26 May 17 |
13.00000 +0.00 |
13.24 | 12.65 | 13.00 | 694,062 |
| 25 May 17 |
13.00000 -0.50 |
13.54 | 12.50 | 13.50 | 1,293,653 |
| 24 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 267,607 |
| 23 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 321,648 |
| 22 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 363,072 |
| 19 May 17 |
13.50000 +0.00 |
13.54 | 13.26 | 13.50 | 523,038 |
| 18 May 17 |
13.50000 +0.13 |
13.55 | 13.25 | 13.38 | 472,029 |
| 17 May 17 |
13.37500 -0.13 |
13.55 | 13.31 | 13.50 | 265,347 |
| 16 May 17 |
13.50000 +0.00 |
13.55 | 13.30 | 13.50 | 660,790 |
| 15 May 17 |
13.50000 +0.13 |
14.40 | 13.30 | 13.30 | 3,968,538 |
| 12 May 17 |
13.37500 +3.38 |
13.74 | 11.43 | 11.43 | 13,756,970 |
| 11 May 17 |
10.00000 -0.25 |
10.43 | 9.65 | 10.25 | 592,898 |
| 10 May 17 |
10.25000 -0.28 |
10.50 | 10.01 | 10.50 | 766,461 |
| 09 May 17 |
10.53500 +0.18 |
10.53 | 10.35 | 10.53 | 93,545 |
| 08 May 17 |
10.35000 -0.18 |
10.35 | 10.35 | 10.35 | 23,134 |
| 05 May 17 |
10.53500 +0.00 |
10.53 | 10.35 | 10.53 | 45,924 |
| 04 May 17 |
10.53500 -0.02 |
10.53 | 10.35 | 10.53 | 381,092 |
| 03 May 17 |
10.55000 +0.05 |
10.55 | 10.31 | 10.50 | 185,817 |
| 02 May 17 |
10.50000 -0.25 |
10.61 | 10.50 | 10.61 | 229,084 |
| 28 Apr 17 |
10.75000 +0.00 |
10.85 | 10.61 | 10.75 | 24,307 |
| 27 Apr 17 |
10.75000 -0.38 |
11.10 | 10.55 | 11.10 | 187,135 |
| 26 Apr 17 |
11.12500 +0.05 |
11.14 | 10.75 | 11.14 | 271,200 |
| 25 Apr 17 |
11.08000 -0.17 |
11.08 | 11.08 | 11.08 | 4,670 |
| 24 Apr 17 |
11.25000 -0.13 |
11.47 | 11.05 | 11.38 | 261,739 |
| 21 Apr 17 |
11.37500 +0.00 |
11.49 | 11.08 | 11.38 | 36,396 |
| 20 Apr 17 |
11.37500 +0.38 |
12.00 | 11.01 | 11.01 | 541,418 |
| 19 Apr 17 |
11.00000 +0.25 |
11.49 | 10.50 | 11.00 | 431,728 |
| 18 Apr 17 |
10.75000 +0.63 |
11.24 | 10.00 | 10.13 | 530,333 |
| 13 Apr 17 |
10.12500 +0.13 |
10.50 | 9.71 | 10.00 | 5,517,905 |
| 12 Apr 17 |
10.00000 +0.25 |
10.00 | 9.70 | 9.75 | 289,583 |
| 11 Apr 17 |
9.75000 +0.00 |
9.90 | 9.57 | 9.75 | 118,021 |
| 10 Apr 17 |
9.75000 +0.13 |
9.95 | 9.53 | 9.63 | 218,965 |
| 07 Apr 17 |
9.62500 +0.00 |
9.73 | 9.53 | 9.63 | 118,279 |
| 06 Apr 17 |
9.62500 +0.00 |
9.75 | 9.50 | 9.63 | 442,558 |
| 05 Apr 17 |
9.62500 -0.63 |
10.06 | 9.56 | 10.06 | 303,551 |
| 04 Apr 17 |
10.25000 +0.13 |
10.45 | 10.01 | 10.13 | 115,352 |
| 03 Apr 17 |
10.12500 -0.02 |
10.25 | 10.01 | 10.13 | 211,266 |
| 31 Mar 17 |
10.15000 -0.10 |
10.25 | 10.15 | 10.15 | 126,209 |
| 30 Mar 17 |
10.25000 +0.10 |
10.25 | 10.15 | 10.15 | 108,415 |
| 29 Mar 17 |
10.15000 +0.00 |
10.25 | 10.15 | 10.15 | 44,756 |
| 28 Mar 17 |
10.15000 +0.02 |
10.25 | 10.15 | 10.15 | 37,575 |
| 27 Mar 17 |
10.12500 -0.02 |
10.25 | 10.00 | 10.13 | 98,941 |
| 24 Mar 17 |
10.15000 +0.02 |
10.25 | 10.15 | 10.15 | 111,156 |
| 23 Mar 17 |
10.12500 -0.44 |
10.50 | 10.00 | 10.50 | 2,771,834 |
| 22 Mar 17 |
10.56000 +0.05 |
11.00 | 10.56 | 10.56 | 116,282 |
| 21 Mar 17 |
10.51000 +0.01 |
10.95 | 10.51 | 10.51 | 295,085 |
| 20 Mar 17 |
10.50000 +0.00 |
10.85 | 10.50 | 10.50 | 784,710 |
| 17 Mar 17 |
10.50000 -0.25 |
10.85 | 10.40 | 10.50 | 300,391 |
| 16 Mar 17 |
10.75000 -1.13 |
11.75 | 10.00 | 11.75 | 1,261,419 |
| 15 Mar 17 |
11.87500 -0.25 |
11.90 | 11.75 | 11.90 | 174,041 |
| 14 Mar 17 |
12.12500 +0.25 |
12.13 | 11.99 | 11.99 | 143,000 |
| 13 Mar 17 |
11.87500 +0.00 |
11.92 | 11.77 | 11.88 | 132,893 |
| 10 Mar 17 |
11.87500 +0.00 |
11.95 | 11.79 | 11.88 | 110,839 |
| 09 Mar 17 |
11.87500 -0.25 |
12.25 | 11.77 | 12.13 | 204,786 |
| 08 Mar 17 |
12.12500 +0.00 |
12.45 | 11.86 | 12.13 | 57,286 |
| 07 Mar 17 |
12.12500 +0.13 |
12.20 | 11.80 | 12.00 | 181,878 |
| 06 Mar 17 |
12.00000 -0.65 |
12.65 | 11.80 | 12.65 | 745,979 |
| 03 Mar 17 |
12.65000 +0.15 |
12.65 | 12.25 | 12.50 | 1,290,113 |
| 02 Mar 17 |
12.50000 -0.19 |
12.68 | 12.05 | 12.68 | 527,333 |
| 01 Mar 17 |
12.69500 +0.45 |
12.69 | 12.27 | 12.27 | 167,272 |
| 28 Feb 17 |
12.24000 +0.11 |
12.24 | 11.80 | 12.24 | 893,394 |
| 27 Feb 17 |
12.12500 -0.18 |
12.35 | 12.00 | 12.35 | 230,708 |
| 24 Feb 17 |
12.30000 -0.45 |
12.30 | 12.25 | 12.30 | 53,192 |
| 23 Feb 17 |
12.75000 +0.00 |
12.85 | 12.25 | 12.75 | 378,129 |
| 22 Feb 17 |
12.75000 +0.00 |
12.85 | 12.55 | 12.75 | 145,044 |
| 21 Feb 17 |
12.75000 +0.00 |
12.85 | 12.51 | 12.75 | 101,151 |
| 20 Feb 17 |
12.75000 -0.13 |
12.90 | 12.50 | 12.88 | 153,430 |
| 17 Feb 17 |
12.87500 -0.25 |
13.30 | 12.75 | 13.13 | 120,762 |
| 16 Feb 17 |
13.12500 -0.13 |
13.40 | 12.85 | 13.13 | 214,196 |
| 15 Feb 17 |
13.25000 +0.63 |
13.50 | 12.98 | 12.98 | 2,910,616 |
| 14 Feb 17 |
12.62500 +0.27 |
12.99 | 12.26 | 12.38 | 383,506 |
| 13 Feb 17 |
12.35000 -0.02 |
12.35 | 12.25 | 12.35 | 386,792 |
| 10 Feb 17 |
12.37500 +0.00 |
12.49 | 12.26 | 12.38 | 237,547 |
| 09 Feb 17 |
12.37500 +0.13 |
12.49 | 12.25 | 12.38 | 206,997 |
| 08 Feb 17 |
12.25000 -0.13 |
12.25 | 12.25 | 12.25 | 35,000 |
| 07 Feb 17 |
12.37500 -0.13 |
12.64 | 12.25 | 12.50 | 411,605 |
| 06 Feb 17 |
12.50000 +0.26 |
12.74 | 12.15 | 12.38 | 809,224 |
| 03 Feb 17 |
12.24000 +0.11 |
12.24 | 12.00 | 12.13 | 1,302,022 |
| 02 Feb 17 |
12.12500 +0.00 |
12.24 | 11.76 | 12.13 | 964,475 |
| 01 Feb 17 |
12.12500 +0.38 |
12.20 | 11.76 | 11.76 | 373,641 |
| 31 Jan 17 |
11.75000 -0.25 |
12.20 | 11.51 | 12.00 | 983,400 |
| 30 Jan 17 |
12.00000 -1.63 |
14.45 | 11.75 | 14.25 | 2,054,882 |
| 27 Jan 17 |
13.62500 +0.00 |
13.75 | 13.51 | 13.63 | 514,729 |
| 26 Jan 17 |
13.62500 +0.00 |
13.72 | 13.51 | 13.63 | 160,411 |
| 25 Jan 17 |
13.62500 +0.00 |
13.75 | 13.51 | 13.63 | 873,260 |
| 24 Jan 17 |
13.62500 +0.00 |
13.74 | 13.62 | 13.63 | 208,686 |
| 23 Jan 17 |
13.62500 +0.00 |
13.74 | 13.61 | 13.63 | 293,986 |
| 20 Jan 17 |
13.62500 +0.00 |
13.74 | 13.60 | 13.63 | 187,347 |
| 19 Jan 17 |
13.62500 +0.00 |
13.74 | 13.57 | 13.63 | 517,895 |
| 18 Jan 17 |
13.62500 +0.00 |
13.74 | 13.56 | 13.63 | 248,421 |
| 17 Jan 17 |
13.62500 +0.00 |
13.74 | 13.56 | 13.63 | 524,827 |
| 16 Jan 17 |
13.62500 +0.13 |
13.65 | 13.35 | 13.50 | 429,622 |
| 13 Jan 17 |
13.50000 -0.25 |
13.75 | 13.25 | 13.75 | 1,090,240 |
| 12 Jan 17 |
13.75000 +0.00 |
14.00 | 13.60 | 13.88 | 533,058 |
| 11 Jan 17 |
13.75000 +0.00 |
14.00 | 13.58 | 13.75 | 654,764 |
| 10 Jan 17 |
13.75000 +0.13 |
13.98 | 13.50 | 13.75 | 1,015,507 |
| 09 Jan 17 |
13.62500 +1.63 |
14.50 | 12.25 | 12.63 | 4,033,246 |
| 06 Jan 17 |
12.00000 +0.25 |
12.00 | 11.56 | 11.75 | 732,853 |
| 05 Jan 17 |
11.75000 +0.50 |
12.00 | 11.31 | 11.31 | 824,631 |
| 04 Jan 17 |
11.25000 -0.50 |
11.50 | 10.80 | 11.50 | 726,103 |
| 03 Jan 17 |
11.75000 -0.38 |
12.16 | 11.50 | 12.13 | 224,794 |
| 30 Dec 16 |
12.12500 +0.38 |
12.16 | 11.79 | 11.79 | 598,267 |
| 29 Dec 16 |
11.75000 -0.25 |
11.80 | 11.50 | 11.80 | 92,491 |
| 28 Dec 16 |
12.00000 +0.00 |
12.00 | 11.55 | 12.00 | 283,513 |
| 23 Dec 16 |
12.00000 +0.00 |
12.00 | 11.55 | 12.00 | 167,964 |
| 22 Dec 16 |
12.00000 +0.00 |
12.33 | 11.50 | 12.00 | 114,767 |
| 21 Dec 16 |
12.00000 +0.00 |
12.40 | 11.90 | 12.00 | 390,300 |
| 20 Dec 16 |
12.00000 +0.00 |
12.45 | 11.50 | 12.00 | 634,613 |
| 19 Dec 16 |
12.00000 +0.63 |
12.45 | 11.28 | 11.38 | 1,114,210 |
| 16 Dec 16 |
11.37500 +1.38 |
11.50 | 9.50 | 10.00 | 2,241,489 |
| 15 Dec 16 |
10.00000 +0.13 |
10.10 | 9.81 | 9.88 | 297,732 |
| 14 Dec 16 |
9.87500 -0.25 |
10.13 | 9.80 | 10.13 | 69,899 |
| 13 Dec 16 |
10.12500 -0.50 |
10.75 | 10.00 | 10.63 | 336,712 |
| 12 Dec 16 |
10.62500 +1.13 |
10.75 | 9.85 | 9.85 | 3,160,533 |
| 09 Dec 16 |
9.50000 +0.00 |
9.55 | 9.32 | 9.50 | 26,996 |
| 08 Dec 16 |
9.50000 -0.25 |
9.56 | 9.50 | 9.56 | 138,551 |
| 07 Dec 16 |
9.75000 +0.00 |
9.89 | 9.56 | 9.75 | 135,711 |
| 06 Dec 16 |
9.75000 +0.00 |
9.89 | 9.56 | 9.75 | 365,836 |
| 05 Dec 16 |
9.75000 +0.38 |
9.90 | 9.31 | 9.63 | 1,237,377 |
| 02 Dec 16 |
9.37500 +0.06 |
9.60 | 9.15 | 9.38 | 18,950 |
| 01 Dec 16 |
9.31000 -0.31 |
9.31 | 9.31 | 9.31 | 39,509 |
| 30 Nov 16 |
9.62500 +0.27 |
9.65 | 9.30 | 9.38 | 120,222 |
| 29 Nov 16 |
9.35000 +0.10 |
9.35 | 9.35 | 9.35 | 43,166 |
| 28 Nov 16 |
9.25000 +0.13 |
9.35 | 9.13 | 9.25 | 7,041 |
| 25 Nov 16 |
9.12500 -0.23 |
9.13 | 9.13 | 9.13 | 19,822 |
| 24 Nov 16 |
9.35000 +0.10 |
9.35 | 9.35 | 9.35 | 26,674 |
| 23 Nov 16 |
9.25000 +0.00 |
9.35 | 9.13 | 9.25 | 46,901 |
| 22 Nov 16 |
9.25000 +0.13 |
9.35 | 9.24 | 9.24 | 19,091 |
| 21 Nov 16 |
9.12500 -0.14 |
9.30 | 9.13 | 9.30 | 228,497 |
| 18 Nov 16 |
9.26000 -0.23 |
9.26 | 9.26 | 9.26 | 50,000 |
| 17 Nov 16 |
9.49000 +0.11 |
9.49 | 9.26 | 9.38 | 154,957 |
| 16 Nov 16 |
9.37500 -0.23 |
9.59 | 9.25 | 9.59 | 313,095 |
| 15 Nov 16 |
9.60000 -0.02 |
9.60 | 9.35 | 9.60 | 8,813 |
| 14 Nov 16 |
9.62500 +0.38 |
9.70 | 9.18 | 9.25 | 30,309 |
| 11 Nov 16 |
9.25000 -0.38 |
9.42 | 9.15 | 9.42 | 184,336 |
| 10 Nov 16 |
9.62500 -0.13 |
9.70 | 9.15 | 9.70 | 333,391 |
| 09 Nov 16 |
9.75000 -0.13 |
9.75 | 9.55 | 9.55 | 387,813 |
| 08 Nov 16 |
9.87500 +0.00 |
9.92 | 9.77 | 9.88 | 26,500 |
| 07 Nov 16 |
9.87500 +0.00 |
9.93 | 9.77 | 9.88 | 59,374 |
| 04 Nov 16 |
9.87500 +0.13 |
9.90 | 9.77 | 9.77 | 117,567 |
| 03 Nov 16 |
9.75000 +0.00 |
10.00 | 9.51 | 9.75 | 165,195 |
| 02 Nov 16 |
9.75000 -0.88 |
10.50 | 9.01 | 10.50 | 741,429 |
| 01 Nov 16 |
10.62500 +0.05 |
10.63 | 10.50 | 10.63 | 184,772 |
| 31 Oct 16 |
10.57500 +0.05 |
10.57 | 10.50 | 10.57 | 120,229 |
| 28 Oct 16 |
10.52500 +0.02 |
10.52 | 10.41 | 10.50 | 70,931 |
| 27 Oct 16 |
10.50000 -0.38 |
10.76 | 10.40 | 10.76 | 382,042 |
| 26 Oct 16 |
10.87500 +0.00 |
10.95 | 10.25 | 10.88 | 136,536 |
| 25 Oct 16 |
10.87500 -0.38 |
10.95 | 10.80 | 10.95 | 110,520 |
| 24 Oct 16 |
11.25000 -0.13 |
11.25 | 11.00 | 11.25 | 832,668 |
| 21 Oct 16 |
11.38000 +0.04 |
11.38 | 11.25 | 11.38 | 71,574 |
| 20 Oct 16 |
11.34000 -0.16 |
11.34 | 11.25 | 11.34 | 83,095 |
| 19 Oct 16 |
11.50000 +0.25 |
11.50 | 11.25 | 11.38 | 50,206 |
| 18 Oct 16 |
11.25000 -0.10 |
11.25 | 11.25 | 11.25 | 382,608 |
| 17 Oct 16 |
11.35000 -0.14 |
11.35 | 11.25 | 11.35 | 43,657 |
| 14 Oct 16 |
11.49000 -0.01 |
11.49 | 11.49 | 11.49 | 1,278 |
| 13 Oct 16 |
11.50000 +0.15 |
11.75 | 11.25 | 11.38 | 47,423 |
| 12 Oct 16 |
11.35000 +0.10 |
11.35 | 11.25 | 11.35 | 136,867 |
| 11 Oct 16 |
11.25000 -0.10 |
11.25 | 11.25 | 11.25 | 121,900 |
| 10 Oct 16 |
11.35000 -0.02 |
11.35 | 11.25 | 11.35 | 205,300 |
| 07 Oct 16 |
11.37500 -0.22 |
11.50 | 11.25 | 11.50 | 179,278 |
| 06 Oct 16 |
11.59000 -0.03 |
11.59 | 11.50 | 11.59 | 388,385 |
| 05 Oct 16 |
11.62500 +0.00 |
11.75 | 11.50 | 11.63 | 271,948 |
| 04 Oct 16 |
11.62500 +0.00 |
11.65 | 11.50 | 11.63 | 1,423,092 |
| 03 Oct 16 |
11.62500 +0.00 |
11.75 | 11.50 | 11.63 | 1,237,476 |
| 30 Sep 16 |
11.62500 +0.00 |
11.69 | 11.25 | 11.63 | 1,924,228 |
| 29 Sep 16 |
11.62500 +0.75 |
12.20 | 11.00 | 11.25 | 1,573,172 |
| 28 Sep 16 |
10.87500 +0.36 |
10.90 | 10.50 | 10.63 | 597,185 |
| 27 Sep 16 |
10.51000 -0.11 |
10.51 | 10.50 | 10.51 | 50,805 |
| 26 Sep 16 |
10.62500 -0.25 |
10.85 | 10.50 | 10.85 | 477,252 |
| 23 Sep 16 |
10.87500 +0.00 |
10.99 | 10.76 | 10.88 | 111,907 |
| 22 Sep 16 |
10.87500 -0.25 |
10.99 | 10.75 | 10.99 | 356,844 |
| 21 Sep 16 |
11.12500 -0.11 |
11.19 | 11.01 | 11.19 | 52,677 |
| 20 Sep 16 |
11.24000 +0.49 |
11.24 | 10.60 | 10.75 | 302,649 |
| 19 Sep 16 |
10.75000 -0.45 |
11.01 | 10.55 | 11.01 | 970,822 |
| 16 Sep 16 |
11.20000 -0.04 |
11.20 | 11.06 | 11.20 | 214,281 |
| 15 Sep 16 |
11.24000 +0.11 |
11.24 | 11.01 | 11.13 | 759,901 |
| 14 Sep 16 |
11.12500 -0.13 |
11.24 | 11.01 | 11.24 | 215,480 |
| 13 Sep 16 |
11.25000 +0.00 |
11.28 | 11.06 | 11.25 | 394,949 |
| 12 Sep 16 |
11.25000 -0.13 |
11.35 | 11.05 | 11.35 | 1,480,602 |
| 09 Sep 16 |
11.37500 -0.25 |
11.51 | 11.25 | 11.51 | 495,043 |
| 08 Sep 16 |
11.62500 +0.00 |
11.65 | 11.50 | 11.63 | 246,935 |
| 07 Sep 16 |
11.62500 -0.63 |
12.00 | 11.51 | 12.00 | 849,667 |
| 06 Sep 16 |
12.25000 +0.75 |
12.35 | 11.39 | 11.50 | 1,070,041 |
| 05 Sep 16 |
11.50000 +0.13 |
11.50 | 11.25 | 11.50 | 768,555 |
| 02 Sep 16 |
11.37500 +0.11 |
11.40 | 11.26 | 11.38 | 43,322 |
| 01 Sep 16 |
11.26000 -0.19 |
11.26 | 11.25 | 11.26 | 371,350 |
| 31 Aug 16 |
11.45000 -0.05 |
11.45 | 11.26 | 11.45 | 97,602 |
| 30 Aug 16 |
11.50000 +0.13 |
11.55 | 11.26 | 11.38 | 277,358 |
| 26 Aug 16 |
11.37500 +0.13 |
11.40 | 11.13 | 11.25 | 417,032 |
| 25 Aug 16 |
11.25000 -0.38 |
11.35 | 11.13 | 11.35 | 329,972 |
| 24 Aug 16 |
11.62500 -0.13 |
11.63 | 11.30 | 11.63 | 669,718 |
| 23 Aug 16 |
11.75000 +0.05 |
11.75 | 11.40 | 11.75 | 305,487 |
| 22 Aug 16 |
11.70000 -0.20 |
11.70 | 11.50 | 11.70 | 134,000 |
| 19 Aug 16 |
11.90000 +0.21 |
11.90 | 11.55 | 11.90 | 505,893 |
| 18 Aug 16 |
11.69000 +0.14 |
11.69 | 11.55 | 11.69 | 163,474 |
| 17 Aug 16 |
11.55000 -0.25 |
11.55 | 11.55 | 11.55 | 2,138 |
| 16 Aug 16 |
11.80000 -0.15 |
11.80 | 11.55 | 11.80 | 50,327 |
| 15 Aug 16 |
11.95000 -0.05 |
11.95 | 11.65 | 11.95 | 6,597 |
| 12 Aug 16 |
12.00000 +0.75 |
12.00 | 11.32 | 11.32 | 294,365 |
| 11 Aug 16 |
11.25000 -0.88 |
11.75 | 11.05 | 11.75 | 1,139,799 |
| 10 Aug 16 |
12.12500 -0.50 |
12.45 | 12.00 | 12.45 | 725,107 |
| 09 Aug 16 |
12.62500 +0.88 |
12.70 | 11.50 | 11.75 | 1,821,624 |
| 08 Aug 16 |
11.75000 -0.88 |
12.75 | 11.50 | 12.63 | 1,197,113 |
| 05 Aug 16 |
12.62500 +0.13 |
13.10 | 12.25 | 12.88 | 1,368,267 |
| 04 Aug 16 |
12.50000 -1.00 |
13.79 | 12.00 | 13.50 | 1,633,085 |
| 03 Aug 16 |
13.50000 -0.50 |
14.50 | 13.50 | 13.75 | 1,087,582 |
| 02 Aug 16 |
14.00000 +0.38 |
14.99 | 12.00 | 12.75 | 3,068,501 |
| 01 Aug 16 |
13.62500 +1.00 |
15.00 | 12.55 | 12.63 | 2,566,475 |
| 29 Jul 16 |
12.62500 +0.50 |
12.85 | 11.90 | 12.13 | 837,426 |
| 28 Jul 16 |
12.12500 +1.77 |
12.49 | 10.01 | 10.01 | 1,892,295 |
| 27 Jul 16 |
10.35000 +0.23 |
10.50 | 10.35 | 10.35 | 376,139 |
| 26 Jul 16 |
10.12500 +0.63 |
10.35 | 9.41 | 9.50 | 453,073 |
| 25 Jul 16 |
9.50000 +0.15 |
9.99 | 9.35 | 9.50 | 409,360 |
| 22 Jul 16 |
9.35000 -0.15 |
9.35 | 9.35 | 9.35 | 39,000 |
| 21 Jul 16 |
9.50000 -0.25 |
9.99 | 9.50 | 9.75 | 212,304 |
| 20 Jul 16 |
9.75000 -0.04 |
9.99 | 9.65 | 9.65 | 536,880 |
| 19 Jul 16 |
9.79000 +0.04 |
9.90 | 9.79 | 9.79 | 351,010 |
| 18 Jul 16 |
9.75000 -0.25 |
9.90 | 9.55 | 9.90 | 34,969 |
| 15 Jul 16 |
10.00000 +0.00 |
10.00 | 9.99 | 10.00 | 302,000 |
| 14 Jul 16 |
10.00000 +0.00 |
10.00 | 9.55 | 10.00 | 364,628 |
| 13 Jul 16 |
10.00000 +0.50 |
10.10 | 9.20 | 9.50 | 705,846 |
| 12 Jul 16 |
9.50000 -0.13 |
9.90 | 9.15 | 9.63 | 576,528 |
| 11 Jul 16 |
9.62500 +0.25 |
9.69 | 9.01 | 9.38 | 392,751 |
| 08 Jul 16 |
9.37500 +0.00 |
9.45 | 9.15 | 9.38 | 222,052 |
| 07 Jul 16 |
9.37500 +0.00 |
9.74 | 9.15 | 9.38 | 61,331 |
| 06 Jul 16 |
9.37500 +0.27 |
9.49 | 9.15 | 9.15 | 37,118 |
| 05 Jul 16 |
9.10000 -0.27 |
9.69 | 9.10 | 9.38 | 16,500 |
| 04 Jul 16 |
9.37500 -0.75 |
10.05 | 9.00 | 10.05 | 551,811 |
| 01 Jul 16 |
10.12500 +0.25 |
10.25 | 10.00 | 10.00 | 308,360 |
| 30 Jun 16 |
9.87500 +0.38 |
10.00 | 9.50 | 9.50 | 609,300 |
| 29 Jun 16 |
9.50000 +0.00 |
9.50 | 9.10 | 9.50 | 64,516 |
| 28 Jun 16 |
9.50000 +0.75 |
9.50 | 8.55 | 8.63 | 302,861 |
| 27 Jun 16 |
8.75000 -1.00 |
9.90 | 8.75 | 9.50 | 733,883 |
| 24 Jun 16 |
9.75000 +0.25 |
9.95 | 8.10 | 8.50 | 1,995,730 |
| 23 Jun 16 |
9.50000 -0.25 |
9.80 | 9.20 | 9.75 | 388,947 |
| 22 Jun 16 |
9.75000 -0.50 |
10.00 | 9.15 | 10.00 | 1,084,657 |
| 21 Jun 16 |
10.25000 -0.50 |
10.85 | 10.10 | 10.75 | 206,433 |
| 20 Jun 16 |
10.75000 +0.63 |
11.20 | 10.05 | 10.50 | 2,112,824 |
| 17 Jun 16 |
10.12500 -0.13 |
10.90 | 9.80 | 10.25 | 343,006 |
| 15 Jun 16 |
10.25000 +0.38 |
10.70 | 9.81 | 9.88 | 368,548 |
| 14 Jun 16 |
9.87500 -0.88 |
10.51 | 9.81 | 10.51 | 1,165,384 |
| 13 Jun 16 |
10.75000 -0.63 |
11.40 | 10.60 | 11.25 | 519,503 |
| 10 Jun 16 |
11.37500 -0.19 |
11.55 | 11.05 | 11.50 | 349,709 |
| 09 Jun 16 |
11.57000 +0.07 |
11.70 | 11.57 | 11.57 | 50,212 |
| 08 Jun 16 |
11.50000 -0.13 |
11.70 | 11.15 | 11.63 | 717,453 |
| 07 Jun 16 |
11.62500 +0.50 |
11.70 | 10.90 | 11.13 | 858,777 |
| 06 Jun 16 |
11.12500 +0.63 |
11.20 | 10.70 | 11.00 | 1,286,747 |
| 03 Jun 16 |
10.50000 -0.09 |
10.69 | 10.50 | 10.69 | 254,119 |
| 02 Jun 16 |
10.59000 +0.09 |
10.59 | 10.33 | 10.59 | 59,294 |
| 01 Jun 16 |
10.50000 +0.00 |
10.50 | 10.39 | 10.50 | 306,588 |
| 31 May 16 |
10.50000 -0.10 |
10.59 | 10.10 | 10.59 | 303,356 |
| 27 May 16 |
10.60000 -0.10 |
10.60 | 10.45 | 10.60 | 91,031 |
| 26 May 16 |
10.70000 +0.45 |
10.70 | 10.01 | 10.25 | 530,326 |
| 25 May 16 |
10.25000 -0.45 |
10.80 | 10.01 | 10.75 | 171,018 |
| 24 May 16 |
10.70000 +0.45 |
10.70 | 10.01 | 10.25 | 469,742 |
| 23 May 16 |
10.25000 -0.25 |
10.45 | 10.01 | 10.45 | 149,469 |
| 20 May 16 |
10.50000 +0.10 |
10.65 | 10.26 | 10.50 | 166,298 |
| 19 May 16 |
10.40000 -0.10 |
10.40 | 10.26 | 10.40 | 88,016 |
| 18 May 16 |
10.50000 -0.25 |
10.65 | 10.26 | 10.65 | 224,127 |
| 17 May 16 |
10.75000 +0.15 |
10.75 | 10.15 | 10.63 | 913,005 |
| 16 May 16 |
10.60000 -0.30 |
10.60 | 10.26 | 10.60 | 474,107 |
| 13 May 16 |
10.90000 -0.10 |
10.90 | 10.56 | 10.90 | 781,961 |
| 12 May 16 |
11.00000 +0.75 |
11.00 | 10.05 | 10.50 | 1,714,275 |
| 11 May 16 |
10.25000 +0.00 |
10.49 | 10.04 | 10.25 | 445,516 |
| 10 May 16 |
10.25000 +0.00 |
10.50 | 9.75 | 10.25 | 931,031 |
| 09 May 16 |
10.25000 +0.25 |
10.90 | 10.00 | 10.00 | 2,126,825 |
| 06 May 16 |
10.00000 +0.00 |
10.75 | 9.66 | 10.13 | 1,112,620 |
| 05 May 16 |
10.00000 +1.85 |
10.99 | 8.70 | 8.70 | 9,291,104 |
| 04 May 16 |
8.15000 -0.23 |
8.15 | 8.15 | 8.15 | 118,651 |
| 03 May 16 |
8.37500 +0.00 |
8.50 | 8.15 | 8.38 | 112,075 |
| 29 Apr 16 |
8.37500 +0.00 |
8.40 | 8.15 | 8.38 | 73,992 |
| 28 Apr 16 |
8.37500 +0.23 |
8.59 | 8.15 | 8.50 | 229,583 |
| 27 Apr 16 |
8.15000 -0.35 |
8.15 | 8.15 | 8.15 | 27,454 |
| 26 Apr 16 |
8.50000 +0.00 |
9.00 | 8.15 | 8.50 | 264,229 |
| 25 Apr 16 |
8.50000 +0.05 |
8.64 | 8.33 | 8.50 | 4,123 |
| 22 Apr 16 |
8.45010 -0.05 |
8.45 | 8.33 | 8.45 | 73,545 |
| 21 Apr 16 |
8.50000 +0.00 |
8.65 | 8.45 | 8.50 | 144,008 |
| 20 Apr 16 |
8.50000 -0.13 |
8.75 | 8.20 | 8.63 | 203,853 |
| 19 Apr 16 |
8.62500 -0.06 |
8.69 | 8.35 | 8.63 | 471,608 |
| 18 Apr 16 |
8.69000 +0.06 |
8.70 | 8.69 | 8.69 | 25,994 |
| 15 Apr 16 |
8.62500 +0.13 |
8.97 | 8.00 | 8.50 | 251,548 |
| 14 Apr 16 |
8.50000 +0.00 |
8.99 | 8.25 | 8.50 | 182,853 |
| 13 Apr 16 |
8.50000 +0.13 |
9.00 | 8.00 | 8.38 | 543,746 |
| 12 Apr 16 |
8.37500 +0.38 |
8.70 | 8.00 | 8.00 | 854,207 |
| 11 Apr 16 |
8.00000 -0.50 |
8.57 | 7.50 | 8.50 | 191,046 |
| 08 Apr 16 |
8.50000 -0.25 |
8.70 | 8.30 | 8.70 | 310,192 |
| 07 Apr 16 |
8.75000 -0.13 |
9.19 | 8.69 | 8.88 | 317,955 |
| 06 Apr 16 |
8.87500 +0.13 |
9.20 | 8.50 | 8.75 | 448,498 |
| 05 Apr 16 |
8.75000 -0.50 |
9.35 | 8.70 | 9.25 | 339,250 |
| 04 Apr 16 |
9.25000 +0.00 |
9.75 | 8.81 | 9.25 | 1,304,665 |
| 01 Apr 16 |
9.25000 +1.63 |
9.25 | 7.40 | 7.63 | 2,147,209 |
| 31 Mar 16 |
7.62500 +1.00 |
7.63 | 6.52 | 6.63 | 724,426 |
| 30 Mar 16 |
6.62500 +0.00 |
6.95 | 6.25 | 6.63 | 623,305 |
| 29 Mar 16 |
6.62500 +0.88 |
6.95 | 5.65 | 5.75 | 2,871,085 |
| 24 Mar 16 |
5.75000 +0.00 |
5.99 | 5.65 | 5.75 | 564,902 |
| 23 Mar 16 |
5.75000 +0.00 |
5.99 | 5.65 | 5.75 | 293,498 |
| 22 Mar 16 |
5.75000 +0.00 |
5.99 | 5.65 | 5.75 | 1,270,664 |
| 21 Mar 16 |
5.75000 +0.88 |
6.10 | 5.40 | 5.40 | 4,021,268 |
| 18 Mar 16 |
4.87500 -0.13 |
5.05 | 4.85 | 5.05 | 549,025 |
| 17 Mar 16 |
5.00000 -0.15 |
5.15 | 5.00 | 5.13 | 692,692 |
| 16 Mar 16 |
5.15000 +0.00 |
5.24 | 5.15 | 5.15 | 2,543 |
| 15 Mar 16 |
5.15000 +0.00 |
5.24 | 5.15 | 5.15 | 27,782 |
| 14 Mar 16 |
5.15000 -0.09 |
5.25 | 5.15 | 5.15 | 71,794 |
| 11 Mar 16 |
5.24000 +0.09 |
5.25 | 5.24 | 5.24 | 13,671 |
| 10 Mar 16 |
5.15000 +0.00 |
5.25 | 5.15 | 5.15 | 55,869 |
| 09 Mar 16 |
5.15000 -0.19 |
5.33 | 5.15 | 5.33 | 250,422 |
| 08 Mar 16 |
5.34000 +0.09 |
5.34 | 5.33 | 5.33 | 229,431 |
| 07 Mar 16 |
5.25000 +0.13 |
5.59 | 5.15 | 5.38 | 1,024,955 |
| 03 Mar 16 |
5.12500 -0.13 |
5.24 | 5.10 | 5.13 | 20,725 |
| 02 Mar 16 |
5.25000 -0.13 |
5.35 | 5.25 | 5.35 | 670,000 |
| 01 Mar 16 |
5.37500 -0.05 |
5.45 | 5.25 | 5.38 | 959,555 |
| 29 Feb 16 |
5.42000 +0.00 |
5.42 | 5.42 | 5.42 | 111,850 |
| 25 Feb 16 |
5.42000 +0.00 |
5.48 | 5.42 | 5.42 | 18,337 |
| 24 Feb 16 |
5.42000 -0.07 |
5.49 | 5.42 | 5.42 | 165,300 |
| 23 Feb 16 |
5.49000 -0.11 |
5.50 | 5.49 | 5.50 | 88,879 |
| 22 Feb 16 |
5.60000 +0.05 |
5.60 | 5.50 | 5.60 | 2,388 |
| 19 Feb 16 |
5.55000 +0.15 |
5.55 | 5.40 | 5.40 | 1,890,422 |
| 18 Feb 16 |
5.40000 -0.10 |
5.50 | 5.40 | 5.50 | 776,416 |
| 17 Feb 16 |
5.50000 +0.00 |
5.65 | 5.40 | 5.50 | 455,387 |
| 16 Feb 16 |
5.50000 -0.38 |
5.60 | 5.40 | 5.50 | 300,868 |
| 15 Feb 16 |
5.87500 +0.39 |
5.88 | 5.53 | 5.88 | 718,796 |
| 12 Feb 16 |
5.49000 +0.11 |
5.49 | 5.49 | 5.49 | 50,000 |
| 11 Feb 16 |
5.37500 -0.13 |
5.45 | 5.30 | 5.38 | 226,060 |
| 10 Feb 16 |
5.50000 +0.00 |
5.50 | 5.28 | 5.50 | 700,000 |
| 09 Feb 16 |
5.50000 +0.00 |
5.50 | 5.40 | 5.50 | 8,000 |
| 08 Feb 16 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 41,722 |
| 05 Feb 16 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 75,045 |
| 04 Feb 16 |
5.50000 -0.01 |
5.51 | 5.50 | 5.51 | 152,774 |
| 03 Feb 16 |
5.51000 -0.09 |
5.51 | 5.51 | 5.51 | 12,274 |
| 02 Feb 16 |
5.60000 +0.00 |
5.60 | 5.50 | 5.60 | 674,332 |
| 01 Feb 16 |
5.60000 +0.22 |
5.60 | 5.53 | 5.53 | 623,234 |
| 29 Jan 16 |
5.37500 +0.00 |
5.50 | 5.33 | 5.38 | 267,873 |
| 28 Jan 16 |
5.37500 -0.38 |
5.70 | 5.30 | 5.70 | 320,557 |
| 27 Jan 16 |
5.75000 +0.49 |
5.85 | 5.35 | 5.35 | 1,039,950 |
| 26 Jan 16 |
5.26000 -0.24 |
5.50 | 5.26 | 5.50 | 635,752 |
| 25 Jan 16 |
5.50000 +0.47 |
5.65 | 5.01 | 5.13 | 3,102,022 |
| 22 Jan 16 |
5.02500 -0.01 |
5.04 | 5.03 | 5.03 | 116,000 |
| 21 Jan 16 |
5.04000 -0.01 |
5.04 | 5.04 | 5.04 | 953 |
| 20 Jan 16 |
5.04900 +0.05 |
5.05 | 5.05 | 5.05 | 10,000 |
| 19 Jan 16 |
5.00000 +0.13 |
5.05 | 4.85 | 4.88 | 1,272,714 |
| 18 Jan 16 |
4.87500 -0.20 |
5.00 | 4.85 | 5.00 | 336,559 |
| 15 Jan 16 |
5.07500 -0.03 |
5.07 | 5.00 | 5.07 | 47,824 |
| 14 Jan 16 |
5.10000 +0.03 |
5.10 | 5.00 | 5.10 | 838,294 |
| 13 Jan 16 |
5.07500 -0.15 |
5.07 | 5.07 | 5.07 | 12,032 |
| 12 Jan 16 |
5.22500 +0.03 |
5.22 | 5.00 | 5.22 | 933,232 |
| 11 Jan 16 |
5.20000 -0.05 |
5.20 | 5.07 | 5.20 | 501,937 |
| 08 Jan 16 |
5.25000 +0.18 |
5.25 | 5.07 | 5.25 | 291,842 |
| 07 Jan 16 |
5.07500 +0.00 |
5.07 | 5.07 | 5.07 | 185,477 |
| 06 Jan 16 |
5.07000 -0.18 |
5.07 | 5.07 | 5.07 | 322 |
| 05 Jan 16 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 354,361 |
| 04 Jan 16 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 11,562 |
| 31 Dec 15 |
5.25000 +0.05 |
5.25 | 5.03 | 5.25 | 101,937 |
| 30 Dec 15 |
5.20000 -0.05 |
5.20 | 5.01 | 5.20 | 252,000 |
| 29 Dec 15 |
5.25000 +0.00 |
5.50 | 5.01 | 5.25 | 11,864 |
| 23 Dec 15 |
5.25000 +0.10 |
5.25 | 5.01 | 5.25 | 45,837 |
| 22 Dec 15 |
5.15000 +0.15 |
5.15 | 5.00 | 5.00 | 26,547 |
| 21 Dec 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 3,961 |
| 18 Dec 15 |
5.00000 +0.00 |
5.00 | 4.85 | 5.00 | 18,991 |
| 17 Dec 15 |
5.00000 +0.13 |
5.00 | 4.80 | 4.88 | 416,952 |
| 16 Dec 15 |
4.87500 -0.30 |
5.00 | 4.79 | 5.00 | 132,551 |
| 15 Dec 15 |
5.17500 +0.14 |
5.18 | 5.18 | 5.18 | 4,754 |
| 14 Dec 15 |
5.03000 -0.22 |
5.03 | 5.03 | 5.03 | 8,836 |
| 11 Dec 15 |
5.25000 +0.19 |
5.25 | 4.90 | 5.13 | 585,000 |
| 10 Dec 15 |
5.06000 -0.18 |
5.06 | 5.02 | 5.06 | 191,758 |
| 09 Dec 15 |
5.24000 +0.00 |
5.24 | 5.05 | 5.24 | 144,122 |
| 08 Dec 15 |
5.24000 +0.00 |
5.24 | 5.24 | 5.24 | 51,497 |
| 07 Dec 15 |
5.24000 -0.01 |
5.24 | 5.03 | 5.24 | 50,312 |
| 04 Dec 15 |
5.25000 +0.00 |
5.25 | 5.03 | 5.25 | 100,357 |
| 03 Dec 15 |
5.25000 +0.00 |
5.25 | 5.01 | 5.25 | 261,165 |
| 02 Dec 15 |
5.25000 +0.13 |
5.25 | 5.01 | 5.13 | 79,853 |
| 01 Dec 15 |
5.12500 -0.43 |
5.50 | 5.01 | 5.13 | 61,196 |
| 30 Nov 15 |
5.55500 -0.20 |
5.55 | 5.50 | 5.55 | 300,000 |
| 27 Nov 15 |
5.75000 +0.01 |
5.77 | 5.51 | 5.75 | 5,657 |
| 26 Nov 15 |
5.74000 +0.11 |
5.74 | 5.51 | 5.63 | 109,884 |
| 25 Nov 15 |
5.62500 -0.38 |
5.75 | 5.50 | 5.75 | 36,820 |
| 24 Nov 15 |
6.00000 -0.19 |
6.00 | 6.00 | 6.00 | 4,214 |
| 20 Nov 15 |
6.19000 +0.00 |
6.19 | 6.06 | 6.19 | 111,811 |
| 19 Nov 15 |
6.19000 +0.00 |
6.19 | 6.06 | 6.19 | 15,095 |
| 17 Nov 15 |
6.19000 -0.01 |
6.19 | 6.05 | 6.19 | 26,567 |
| 16 Nov 15 |
6.19500 +0.20 |
6.20 | 6.00 | 6.00 | 284,492 |
| 13 Nov 15 |
6.00000 -0.50 |
6.30 | 5.76 | 6.30 | 55,687 |
| 12 Nov 15 |
6.50000 -0.25 |
6.50 | 6.50 | 6.50 | 345,726 |
| 11 Nov 15 |
6.75000 -0.25 |
6.86 | 6.65 | 6.86 | 2,450,476 |
| 10 Nov 15 |
7.00000 +0.00 |
7.15 | 6.85 | 7.00 | 14,159 |
| 09 Nov 15 |
7.00000 +0.15 |
7.20 | 6.80 | 6.80 | 355,454 |
| 06 Nov 15 |
6.84990 +0.30 |
6.85 | 6.85 | 6.85 | 15,183 |
| 05 Nov 15 |
6.55000 -0.25 |
6.55 | 6.55 | 6.55 | 4,129 |
| 04 Nov 15 |
6.80000 -0.28 |
7.01 | 6.80 | 7.01 | 916,992 |
| 03 Nov 15 |
7.08500 -0.04 |
7.09 | 7.00 | 7.09 | 610,848 |
| 02 Nov 15 |
7.12500 +0.00 |
7.13 | 7.05 | 7.13 | 16,969 |
| 30 Oct 15 |
7.12500 -0.07 |
7.14 | 7.05 | 7.14 | 326,168 |
| 29 Oct 15 |
7.20000 +0.00 |
7.20 | 7.10 | 7.20 | 6,421 |
| 28 Oct 15 |
7.20000 -0.05 |
7.20 | 7.10 | 7.20 | 149,215 |
| 27 Oct 15 |
7.25000 -0.12 |
7.25 | 7.10 | 7.25 | 303,653 |
| 26 Oct 15 |
7.36510 -0.02 |
7.37 | 7.35 | 7.37 | 156,154 |
| 23 Oct 15 |
7.39000 -0.11 |
7.39 | 7.35 | 7.39 | 21,596 |
| 22 Oct 15 |
7.50000 +0.13 |
7.63 | 7.35 | 7.38 | 493,906 |
| 21 Oct 15 |
7.37500 -0.05 |
7.39 | 7.28 | 7.38 | 149,034 |
| 20 Oct 15 |
7.42500 +0.05 |
7.43 | 7.43 | 7.43 | 87,970 |
| 19 Oct 15 |
7.37500 +0.00 |
7.39 | 7.28 | 7.38 | 262,069 |
| 16 Oct 15 |
7.37500 +0.25 |
7.60 | 7.21 | 7.21 | 860,046 |
| 15 Oct 15 |
7.12500 +0.11 |
7.18 | 7.03 | 7.03 | 423,918 |
| 14 Oct 15 |
7.02000 -0.11 |
7.25 | 7.02 | 7.13 | 492,598 |
| 13 Oct 15 |
7.12500 +0.00 |
7.18 | 7.01 | 7.13 | 296,962 |
| 12 Oct 15 |
7.12500 +0.00 |
7.18 | 7.01 | 7.18 | 330,276 |
| 09 Oct 15 |
7.12500 +0.25 |
7.20 | 6.85 | 6.88 | 359,834 |
| 08 Oct 15 |
6.87500 +0.13 |
7.01 | 6.75 | 6.75 | 432,984 |
| 07 Oct 15 |
6.75000 -0.13 |
7.00 | 6.75 | 6.88 | 71,833 |
| 06 Oct 15 |
6.87500 +0.00 |
7.00 | 6.82 | 6.88 | 1,375,662 |
| 05 Oct 15 |
6.87500 +0.38 |
6.95 | 6.82 | 6.82 | 370,439 |
| 02 Oct 15 |
6.50000 +0.25 |
6.90 | 6.38 | 6.38 | 2,467,028 |
| 01 Oct 15 |
6.25000 -0.25 |
6.50 | 6.25 | 6.50 | 2,127,031 |
| 30 Sep 15 |
6.50000 -0.25 |
6.85 | 6.50 | 6.75 | 1,104,290 |
| 29 Sep 15 |
6.75000 +0.13 |
6.75 | 6.50 | 6.63 | 516,479 |
| 28 Sep 15 |
6.62500 +0.13 |
6.75 | 6.41 | 6.41 | 139,580 |
| 25 Sep 15 |
6.50000 -0.19 |
6.70 | 6.20 | 6.50 | 2,238,441 |
| 24 Sep 15 |
6.69000 +0.51 |
6.70 | 6.69 | 6.69 | 15,880 |
| 23 Sep 15 |
6.18000 -0.32 |
6.18 | 6.15 | 6.18 | 6,101 |
| 22 Sep 15 |
6.50000 -0.15 |
6.71 | 6.15 | 6.50 | 436,032 |
| 21 Sep 15 |
6.65000 +0.10 |
6.65 | 6.65 | 6.65 | 15,183 |
| 17 Sep 15 |
6.55000 -0.20 |
6.75 | 6.55 | 6.75 | 107,752 |
| 16 Sep 15 |
6.75000 -0.20 |
6.75 | 6.55 | 6.75 | 24,726 |
| 15 Sep 15 |
6.95000 +0.10 |
6.95 | 6.95 | 6.95 | 1,709 |
| 14 Sep 15 |
6.85000 +0.10 |
7.05 | 6.85 | 6.85 | 388,594 |
| 11 Sep 15 |
6.75000 -0.25 |
7.00 | 6.55 | 7.00 | 517,577 |
| 09 Sep 15 |
7.00000 +0.10 |
7.00 | 6.90 | 6.90 | 12,146 |
| 08 Sep 15 |
6.90000 -0.21 |
7.06 | 6.90 | 7.06 | 15,790 |
| 07 Sep 15 |
7.11000 -0.01 |
7.11 | 7.11 | 7.11 | 15,318 |
| 04 Sep 15 |
7.12500 -0.13 |
7.33 | 7.05 | 7.25 | 714,448 |
| 03 Sep 15 |
7.25000 +0.38 |
7.50 | 6.85 | 7.00 | 665,721 |
| 02 Sep 15 |
6.87500 +0.63 |
6.90 | 6.50 | 6.50 | 1,615,568 |
| 01 Sep 15 |
6.25000 +0.13 |
6.50 | 6.01 | 6.13 | 119,716 |
| 28 Aug 15 |
6.12500 +0.25 |
6.40 | 5.78 | 5.88 | 354,305 |
| 27 Aug 15 |
5.87500 -1.88 |
6.85 | 5.55 | 6.85 | 1,002,697 |
| 26 Aug 15 |
7.75000 -0.40 |
8.17 | 7.61 | 8.13 | 203,822 |
| 25 Aug 15 |
8.15000 -0.10 |
8.17 | 8.15 | 8.17 | 40,185 |
| 24 Aug 15 |
8.25000 +0.00 |
8.50 | 8.15 | 8.25 | 73,930 |
| 21 Aug 15 |
8.25000 -0.32 |
8.50 | 8.15 | 8.25 | 32,781 |
| 20 Aug 15 |
8.57000 +0.02 |
8.57 | 8.50 | 8.57 | 153,552 |
| 19 Aug 15 |
8.55000 -0.07 |
8.55 | 8.50 | 8.55 | 90,723 |
| 18 Aug 15 |
8.62500 +0.00 |
8.75 | 8.55 | 8.63 | 144,927 |
| 17 Aug 15 |
8.62500 +0.00 |
8.70 | 8.50 | 8.63 | 80,477 |
| 14 Aug 15 |
8.62500 -1.13 |
9.40 | 8.50 | 9.40 | 182,996 |
| 13 Aug 15 |
9.75000 -0.02 |
10.40 | 9.15 | 10.00 | 211,120 |
| 12 Aug 15 |
9.77000 +0.02 |
9.77 | 9.77 | 9.77 | 7,518 |
| 11 Aug 15 |
9.75000 -0.25 |
9.75 | 9.75 | 9.75 | 11,930 |
| 10 Aug 15 |
10.00000 +0.00 |
10.59 | 9.66 | 10.00 | 78,356 |
| 07 Aug 15 |
10.00000 +0.25 |
10.60 | 9.55 | 9.75 | 99,875 |
| 06 Aug 15 |
9.75000 +0.00 |
10.50 | 9.55 | 9.75 | 113,306 |
| 05 Aug 15 |
9.75000 +2.25 |
11.00 | 8.75 | 8.75 | 1,735,797 |
| 04 Aug 15 |
7.50000 +0.00 |
7.58 | 7.37 | 7.50 | 8,566 |
| 03 Aug 15 |
7.50000 +0.00 |
7.65 | 7.37 | 7.50 | 135,032 |
| 30 Jul 15 |
7.50000 -0.17 |
7.70 | 7.36 | 7.63 | 52,352 |
| 29 Jul 15 |
7.67490 +0.50 |
7.70 | 7.67 | 7.67 | 24,823 |
| 28 Jul 15 |
7.17000 +0.00 |
7.17 | 7.17 | 7.17 | 12,984 |
| 24 Jul 15 |
7.17000 -0.55 |
7.17 | 7.17 | 7.17 | 1,387 |
| 23 Jul 15 |
7.72000 -0.03 |
7.72 | 7.17 | 7.72 | 2,720 |
| 22 Jul 15 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 158,174 |
| 21 Jul 15 |
7.75000 +0.00 |
7.90 | 7.00 | 7.75 | 147,896 |
| 20 Jul 15 |
7.75000 +0.01 |
7.90 | 7.15 | 7.75 | 78,336 |
| 17 Jul 15 |
7.73500 +0.04 |
7.74 | 7.14 | 7.74 | 17,285 |
| 16 Jul 15 |
7.70000 +0.00 |
7.70 | 7.11 | 7.70 | 109,315 |
| 15 Jul 15 |
7.70000 +0.00 |
7.70 | 7.11 | 7.70 | 103,870 |
| 14 Jul 15 |
7.70000 +0.00 |
7.70 | 7.10 | 7.70 | 6,832 |
| 13 Jul 15 |
7.70000 +0.20 |
7.70 | 7.10 | 7.50 | 116,920 |
| 10 Jul 15 |
7.50000 -0.50 |
8.00 | 7.00 | 8.00 | 331,689 |
| 09 Jul 15 |
8.00000 -0.23 |
8.00 | 7.55 | 8.00 | 32,288 |
| 08 Jul 15 |
8.23500 +0.43 |
8.23 | 7.01 | 7.75 | 253,106 |
| 07 Jul 15 |
7.80000 -0.45 |
8.25 | 7.80 | 8.25 | 11,804 |
| 06 Jul 15 |
8.25000 +0.25 |
8.25 | 7.05 | 7.63 | 177,979 |
| 03 Jul 15 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 47,417 |
| 02 Jul 15 |
8.00000 +0.13 |
8.40 | 7.55 | 7.75 | 184,949 |
| 01 Jul 15 |
7.87500 -0.38 |
8.24 | 7.54 | 8.24 | 482,716 |
| 30 Jun 15 |
8.25000 -0.38 |
8.75 | 8.15 | 8.63 | 40,085 |
| 29 Jun 15 |
8.62500 -0.13 |
8.99 | 7.75 | 8.75 | 159,964 |
| 26 Jun 15 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 127,135 |
| 25 Jun 15 |
8.75000 -1.00 |
10.00 | 8.63 | 9.75 | 778,881 |
| 24 Jun 15 |
9.75000 -1.49 |
11.40 | 9.50 | 11.13 | 371,306 |
| 23 Jun 15 |
11.24000 -0.26 |
11.50 | 11.24 | 11.50 | 53,881 |
| 22 Jun 15 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 927 |
| 18 Jun 15 |
11.50000 +0.00 |
11.50 | 11.38 | 11.50 | 19,215 |
| 16 Jun 15 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 112,429 |
| 12 Jun 15 |
11.50000 +0.00 |
11.55 | 11.26 | 11.50 | 17,814 |
| 11 Jun 15 |
11.50000 -0.05 |
11.90 | 11.25 | 11.50 | 15,199 |
| 10 Jun 15 |
11.55000 -0.03 |
11.90 | 11.55 | 11.55 | 66,930 |
| 09 Jun 15 |
11.58000 +0.03 |
11.95 | 11.58 | 11.58 | 4,386 |
| 08 Jun 15 |
11.55000 -0.45 |
12.00 | 11.55 | 11.75 | 80,408 |
| 05 Jun 15 |
12.00000 +0.00 |
12.00 | 11.80 | 12.00 | 40,740 |
| 04 Jun 15 |
12.00000 -0.40 |
12.00 | 12.00 | 12.00 | 5,819 |
| 02 Jun 15 |
12.40000 +0.40 |
12.40 | 12.40 | 12.40 | 5,061 |
| 29 May 15 |
12.00000 +0.00 |
12.40 | 12.00 | 12.00 | 54,269 |
| 28 May 15 |
12.00000 +0.00 |
12.40 | 12.00 | 12.13 | 32,939 |
| 27 May 15 |
12.00000 -0.13 |
12.00 | 12.00 | 12.00 | 627 |
| 26 May 15 |
12.12500 +0.00 |
12.49 | 12.00 | 12.13 | 29,655 |
| 22 May 15 |
12.12500 +0.00 |
12.50 | 12.00 | 12.13 | 20,238 |
| 21 May 15 |
12.12500 -0.18 |
12.50 | 12.00 | 12.50 | 54,423 |
| 20 May 15 |
12.30000 -0.20 |
12.30 | 12.30 | 12.30 | 2,293 |
| 19 May 15 |
12.50000 +0.13 |
12.50 | 12.45 | 12.45 | 20,549 |
| 18 May 15 |
12.37500 -0.13 |
12.50 | 12.16 | 12.38 | 32,509 |
| 15 May 15 |
12.50000 +0.13 |
12.50 | 12.50 | 12.50 | 32,965 |
| 14 May 15 |
12.37500 +0.27 |
12.50 | 12.16 | 12.16 | 77,227 |
| 13 May 15 |
12.10000 +0.20 |
12.10 | 12.10 | 12.10 | 28,604 |
| 12 May 15 |
11.90000 -0.48 |
12.44 | 11.90 | 12.38 | 104,760 |
| 11 May 15 |
12.37500 +0.02 |
12.50 | 12.10 | 12.38 | 14,049 |
| 08 May 15 |
12.35000 +0.67 |
12.35 | 12.10 | 12.13 | 40,198 |
| 07 May 15 |
11.68000 -0.44 |
11.68 | 11.68 | 11.68 | 1,409 |
| 06 May 15 |
12.12500 +0.00 |
12.24 | 11.68 | 12.13 | 9,145 |
| 05 May 15 |
12.12500 -0.17 |
12.29 | 11.65 | 12.25 | 228,567 |
| 01 May 15 |
12.29740 +0.24 |
12.30 | 12.30 | 12.30 | 1,646 |
| 29 Apr 15 |
12.05500 -0.19 |
12.06 | 12.06 | 12.06 | 931 |
| 28 Apr 15 |
12.25000 +0.00 |
12.31 | 12.06 | 12.25 | 49,817 |
| 27 Apr 15 |
12.25000 +0.00 |
12.31 | 12.06 | 12.25 | 14,980 |
| 24 Apr 15 |
12.25000 +0.00 |
12.31 | 12.06 | 12.25 | 36,488 |
| 23 Apr 15 |
12.25000 +0.00 |
12.32 | 12.00 | 12.25 | 23,131 |
| 22 Apr 15 |
12.25000 +0.19 |
12.35 | 12.06 | 12.25 | 14,512 |
| 21 Apr 15 |
12.05500 -0.19 |
12.06 | 12.05 | 12.06 | 2,236 |
| 20 Apr 15 |
12.25000 +0.25 |
12.35 | 12.05 | 12.05 | 54,382 |
| 16 Apr 15 |
12.00000 +0.00 |
12.15 | 11.78 | 12.00 | 35,959 |
| 15 Apr 15 |
12.00000 +0.00 |
12.15 | 11.78 | 12.00 | 29,209 |
| 14 Apr 15 |
12.00000 -0.13 |
12.15 | 11.76 | 12.13 | 109,470 |
| 13 Apr 15 |
12.12500 +0.00 |
12.19 | 11.65 | 12.13 | 27,021 |
| 10 Apr 15 |
12.12500 +0.00 |
12.20 | 11.65 | 12.13 | 81,210 |
| 09 Apr 15 |
12.12500 +0.00 |
12.21 | 11.65 | 12.13 | 16,574 |
| 08 Apr 15 |
12.12500 +0.00 |
12.40 | 11.65 | 12.13 | 121,253 |
| 07 Apr 15 |
12.12500 +0.00 |
12.40 | 11.65 | 12.13 | 34,238 |
| 02 Apr 15 |
12.12500 -0.25 |
12.40 | 12.00 | 12.38 | 144,669 |
| 01 Apr 15 |
12.37500 +0.00 |
12.40 | 12.00 | 12.38 | 33,527 |
| 31 Mar 15 |
12.37500 -0.11 |
12.47 | 12.05 | 12.38 | 19,262 |
| 30 Mar 15 |
12.48500 +0.23 |
12.50 | 12.48 | 12.48 | 42,383 |
| 27 Mar 15 |
12.25000 +0.00 |
12.50 | 11.85 | 12.25 | 45,990 |
| 26 Mar 15 |
12.25000 +0.25 |
12.25 | 12.00 | 12.00 | 53,411 |
| 25 Mar 15 |
12.00000 +0.13 |
12.10 | 11.35 | 11.88 | 174,022 |
| 24 Mar 15 |
11.87500 +0.38 |
11.90 | 11.35 | 11.50 | 155,277 |
| 23 Mar 15 |
11.50000 +0.25 |
11.50 | 11.05 | 11.25 | 98,036 |
| 20 Mar 15 |
11.25000 -0.75 |
12.00 | 11.00 | 12.00 | 449,585 |
| 19 Mar 15 |
12.00000 -0.07 |
12.20 | 11.76 | 12.13 | 68,738 |
| 18 Mar 15 |
12.07500 -0.01 |
12.07 | 12.00 | 12.07 | 20,244 |
| 17 Mar 15 |
12.08750 -0.06 |
12.09 | 12.09 | 12.09 | 5,623 |
| 16 Mar 15 |
12.15000 -0.23 |
12.48 | 12.15 | 12.38 | 37,512 |
| 13 Mar 15 |
12.37500 +0.00 |
12.75 | 12.15 | 12.38 | 22,777 |
| 12 Mar 15 |
12.37500 +0.25 |
12.50 | 12.10 | 12.13 | 42,148 |
| 11 Mar 15 |
12.12500 +0.00 |
12.55 | 12.05 | 12.13 | 252,167 |
| 10 Mar 15 |
12.12500 -0.82 |
12.95 | 11.75 | 12.95 | 222,892 |
| 09 Mar 15 |
12.95000 +0.20 |
12.95 | 12.50 | 12.75 | 1,059,834 |
| 06 Mar 15 |
12.75000 -0.25 |
13.00 | 12.66 | 13.00 | 395,489 |
| 05 Mar 15 |
13.00000 -0.50 |
13.34 | 12.79 | 13.34 | 346,726 |
| 04 Mar 15 |
13.50000 -0.75 |
14.00 | 13.26 | 14.00 | 363,169 |
| 03 Mar 15 |
14.25000 -3.38 |
15.70 | 13.25 | 15.50 | 925,161 |
| 02 Mar 15 |
17.62500 -0.25 |
18.74 | 17.45 | 17.88 | 64,042 |
| 27 Feb 15 |
17.87500 +0.25 |
17.88 | 17.35 | 17.63 | 105,487 |
| 26 Feb 15 |
17.62500 +0.00 |
17.90 | 17.35 | 17.63 | 7,033 |
| 25 Feb 15 |
17.62500 +0.13 |
18.00 | 17.31 | 17.50 | 79,281 |
| 24 Feb 15 |
17.50000 -0.38 |
17.70 | 17.25 | 17.70 | 105,761 |
| 23 Feb 15 |
17.87500 +0.25 |
17.90 | 17.55 | 17.63 | 56,462 |
| 20 Feb 15 |
17.62500 -0.63 |
18.40 | 17.25 | 18.25 | 22,305 |
| 19 Feb 15 |
18.25000 -0.88 |
19.00 | 18.00 | 19.00 | 43,335 |
| 18 Feb 15 |
19.12500 +0.02 |
19.50 | 19.10 | 19.50 | 158,604 |
| 17 Feb 15 |
19.10000 -0.40 |
19.10 | 19.10 | 19.10 | 29,480 |
| 16 Feb 15 |
19.50000 +0.00 |
19.50 | 19.15 | 19.50 | 19,339 |
| 13 Feb 15 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 22,241 |
| 12 Feb 15 |
19.50000 +0.25 |
19.50 | 19.11 | 19.25 | 37,545 |
| 11 Feb 15 |
19.25000 +0.00 |
19.25 | 19.24 | 19.25 | 10,122 |
| 10 Feb 15 |
19.25000 -0.25 |
19.35 | 19.00 | 19.35 | 57,602 |
| 09 Feb 15 |
19.50000 +0.00 |
19.65 | 18.50 | 19.50 | 103,282 |
| 06 Feb 15 |
19.50000 -0.03 |
19.90 | 19.35 | 19.50 | 119,499 |
| 05 Feb 15 |
19.53330 +0.03 |
19.63 | 19.53 | 19.53 | 10,223 |
| 04 Feb 15 |
19.50000 +0.00 |
19.65 | 19.50 | 19.50 | 60,805 |
| 03 Feb 15 |
19.50000 -0.50 |
20.05 | 19.15 | 20.00 | 40,063 |
| 02 Feb 15 |
20.00000 +0.00 |
20.30 | 19.75 | 20.00 | 34,563 |
| 30 Jan 15 |
20.00000 -0.50 |
20.23 | 19.75 | 20.23 | 45,687 |
| 29 Jan 15 |
20.50000 -0.50 |
20.99 | 19.38 | 20.50 | 142,779 |
| 28 Jan 15 |
21.00000 -5.35 |
22.50 | 16.13 | 21.50 | 639,048 |
| 27 Jan 15 |
26.35000 +0.00 |
26.35 | 26.35 | 26.35 | 1,990 |
| 26 Jan 15 |
26.35000 -0.15 |
26.35 | 26.35 | 26.35 | 4,605 |
| 23 Jan 15 |
26.50000 -0.80 |
27.50 | 26.30 | 27.50 | 85,206 |
| 22 Jan 15 |
27.30000 -0.20 |
27.30 | 27.27 | 27.30 | 11,618 |
| 21 Jan 15 |
27.50000 -0.40 |
27.90 | 27.25 | 27.90 | 37,587 |
| 20 Jan 15 |
27.90000 +0.40 |
27.90 | 27.22 | 27.50 | 28,485 |
| 19 Jan 15 |
27.50000 +0.27 |
27.50 | 27.11 | 27.50 | 27,401 |
| 16 Jan 15 |
27.23000 -0.77 |
27.23 | 27.23 | 27.23 | 19,351 |
| 15 Jan 15 |
28.00000 +0.55 |
28.50 | 27.22 | 28.00 | 11,713 |
| 14 Jan 15 |
27.45000 -0.55 |
27.45 | 27.45 | 27.45 | 6,737 |
| 13 Jan 15 |
28.00000 +0.55 |
28.67 | 27.45 | 28.00 | 41,987 |
| 12 Jan 15 |
27.45000 -0.55 |
27.45 | 27.45 | 27.45 | 7,590 |
| 09 Jan 15 |
28.00000 +0.00 |
28.70 | 27.45 | 28.00 | 20,120 |
| 08 Jan 15 |
28.00000 +0.75 |
28.40 | 27.35 | 27.35 | 64,805 |
| 07 Jan 15 |
27.25000 -0.25 |
27.25 | 27.10 | 27.25 | 19,737 |
| 06 Jan 15 |
27.50000 -0.50 |
27.85 | 27.10 | 27.85 | 61,556 |
| 05 Jan 15 |
28.00000 +1.25 |
28.90 | 27.25 | 27.25 | 142,023 |
| 02 Jan 15 |
26.75000 +0.00 |
27.50 | 26.00 | 26.75 | 17,044 |
| 31 Dec 14 |
26.75000 +0.60 |
27.70 | 26.15 | 27.00 | 43,557 |
| 30 Dec 14 |
26.15000 +0.00 |
26.15 | 26.15 | 26.15 | 461 |
| 29 Dec 14 |
26.15000 -0.85 |
26.15 | 26.15 | 26.15 | 101 |
| 23 Dec 14 |
27.00000 +0.00 |
27.70 | 26.15 | 27.00 | 13,492 |
| 22 Dec 14 |
27.00000 +0.10 |
27.72 | 26.15 | 27.00 | 2,449 |
| 19 Dec 14 |
26.90000 +0.40 |
26.90 | 26.10 | 26.50 | 10,656 |
| 18 Dec 14 |
26.50000 +0.00 |
26.90 | 26.10 | 26.50 | 14,882 |
| 17 Dec 14 |
26.50000 -0.25 |
26.90 | 26.10 | 26.75 | 36,833 |
| 16 Dec 14 |
26.75000 -1.75 |
27.85 | 26.50 | 27.85 | 157,194 |
| 15 Dec 14 |
28.50000 +0.00 |
29.20 | 27.85 | 28.50 | 21,317 |
| 12 Dec 14 |
28.50000 +0.00 |
29.20 | 27.80 | 28.50 | 26,203 |
| 11 Dec 14 |
28.50000 +0.00 |
29.45 | 27.80 | 28.50 | 28,991 |
| 10 Dec 14 |
28.50000 +0.50 |
29.49 | 28.15 | 28.50 | 52,759 |
| 09 Dec 14 |
28.00000 +1.00 |
28.00 | 27.95 | 27.95 | 64,343 |
| 08 Dec 14 |
27.00000 +0.00 |
27.95 | 26.45 | 27.00 | 29,234 |
| 05 Dec 14 |
27.00000 +1.75 |
28.00 | 25.50 | 25.50 | 203,582 |
| 04 Dec 14 |
25.25000 +1.50 |
25.50 | 23.55 | 23.75 | 164,659 |
| 03 Dec 14 |
23.75000 +0.90 |
23.99 | 22.64 | 22.64 | 128,716 |
| 02 Dec 14 |
22.85000 -0.02 |
23.00 | 22.85 | 22.88 | 61,767 |
| 01 Dec 14 |
22.87500 +0.38 |
23.00 | 22.50 | 22.50 | 156,691 |
| 28 Nov 14 |
22.50000 +0.00 |
22.63 | 22.07 | 22.50 | 3,188 |
| 27 Nov 14 |
22.50000 +0.75 |
22.64 | 22.05 | 22.50 | 22,939 |
| 26 Nov 14 |
21.75000 -0.50 |
21.75 | 21.75 | 21.75 | 506 |
| 25 Nov 14 |
22.25000 -0.25 |
22.50 | 21.10 | 22.50 | 204,684 |
| 24 Nov 14 |
22.50000 -1.10 |
23.80 | 22.25 | 23.75 | 1,080,458 |
| 21 Nov 14 |
23.60000 -0.30 |
23.60 | 23.55 | 23.60 | 2,499 |
| 20 Nov 14 |
23.90000 +0.00 |
23.90 | 23.60 | 23.90 | 668 |
| 19 Nov 14 |
23.90000 -0.35 |
23.90 | 23.60 | 23.90 | 20,346 |
| 17 Nov 14 |
24.25000 +0.00 |
24.60 | 23.75 | 24.25 | 5,567 |
| 14 Nov 14 |
24.25000 +0.00 |
24.61 | 23.75 | 24.60 | 17,132 |
| 13 Nov 14 |
24.25000 +0.00 |
24.60 | 23.75 | 24.25 | 23,624 |
| 12 Nov 14 |
24.25000 +0.50 |
24.60 | 23.75 | 23.75 | 15,209 |
| 11 Nov 14 |
23.75000 +0.00 |
24.40 | 23.55 | 23.75 | 2,692 |
| 10 Nov 14 |
23.75000 +0.75 |
24.50 | 23.40 | 23.40 | 121,651 |
| 07 Nov 14 |
23.00000 +1.25 |
23.25 | 22.75 | 22.75 | 210,155 |
| 06 Nov 14 |
21.75000 -0.25 |
22.00 | 21.40 | 22.00 | 112,115 |
| 05 Nov 14 |
22.00000 -0.15 |
22.15 | 21.65 | 22.15 | 45,704 |
| 04 Nov 14 |
22.15000 -0.60 |
22.15 | 22.15 | 22.15 | 2,747 |
| 03 Nov 14 |
22.75000 +0.00 |
23.00 | 22.15 | 22.75 | 20,837 |
| 31 Oct 14 |
22.75000 +0.00 |
23.00 | 22.15 | 22.75 | 21,863 |
| 30 Oct 14 |
22.75000 +0.25 |
23.10 | 22.15 | 22.50 | 9,858 |
| 29 Oct 14 |
22.50000 +1.00 |
22.90 | 22.00 | 22.00 | 15,167 |
| 28 Oct 14 |
21.50000 +0.25 |
22.00 | 21.50 | 21.50 | 32,117 |
| 24 Oct 14 |
21.25000 +0.00 |
22.00 | 21.10 | 21.25 | 4,739 |
| 23 Oct 14 |
21.25000 +0.15 |
22.00 | 21.10 | 21.25 | 1,380 |
| 22 Oct 14 |
21.10000 -0.40 |
21.10 | 21.10 | 21.10 | 607 |
| 21 Oct 14 |
21.50000 +0.50 |
21.60 | 21.50 | 21.50 | 23,480 |
| 20 Oct 14 |
21.00000 -0.25 |
21.00 | 20.77 | 21.00 | 54,043 |
| 17 Oct 14 |
21.25000 -0.50 |
21.90 | 20.50 | 21.75 | 96,450 |
| 16 Oct 14 |
21.75000 -1.00 |
22.00 | 21.50 | 22.00 | 52,869 |
| 15 Oct 14 |
22.75000 -0.25 |
22.75 | 22.75 | 22.75 | 20,244 |
| 14 Oct 14 |
23.00000 +1.00 |
23.00 | 22.75 | 22.75 | 28,732 |
| 13 Oct 14 |
22.00000 -0.50 |
22.00 | 22.00 | 22.00 | 1,846 |
| 10 Oct 14 |
22.50000 +0.50 |
22.90 | 22.00 | 22.50 | 103,409 |
| 09 Oct 14 |
22.00000 +0.00 |
22.00 | 21.80 | 22.00 | 962 |
| 08 Oct 14 |
22.00000 +1.13 |
22.80 | 21.00 | 21.38 | 181,464 |
| 07 Oct 14 |
20.87500 +0.63 |
20.90 | 20.26 | 20.26 | 39,188 |
| 06 Oct 14 |
20.25000 +0.13 |
20.25 | 20.10 | 20.13 | 79,823 |
| 03 Oct 14 |
20.12500 +0.00 |
20.25 | 20.08 | 20.13 | 7,161 |
| 02 Oct 14 |
20.12500 -0.02 |
20.25 | 20.08 | 20.25 | 19,378 |
| 01 Oct 14 |
20.15000 -0.35 |
20.15 | 20.10 | 20.15 | 66,956 |
| 30 Sep 14 |
20.50000 +0.00 |
21.00 | 20.35 | 20.50 | 37,749 |
| 29 Sep 14 |
20.50000 +0.00 |
21.00 | 20.35 | 20.50 | 21,465 |
| 26 Sep 14 |
20.50000 -5.25 |
25.24 | 19.61 | 25.24 | 218,674 |
| 25 Sep 14 |
25.75000 +0.60 |
25.90 | 25.00 | 25.50 | 47,121 |
| 24 Sep 14 |
25.15000 +0.00 |
25.15 | 25.15 | 25.15 | 3,087 |
| 23 Sep 14 |
25.15000 -0.85 |
25.15 | 25.15 | 25.15 | 23,206 |
| 22 Sep 14 |
26.00000 +0.50 |
26.00 | 26.00 | 26.00 | 1,142 |
| 19 Sep 14 |
25.50000 -0.75 |
26.10 | 25.10 | 26.00 | 114,919 |
| 18 Sep 14 |
26.25000 -1.25 |
27.00 | 26.00 | 27.00 | 29,457 |
| 17 Sep 14 |
27.50000 -0.25 |
27.75 | 27.00 | 27.75 | 35,982 |
| 16 Sep 14 |
27.75000 -1.00 |
28.90 | 27.00 | 28.75 | 51,537 |
| 15 Sep 14 |
28.75000 +0.00 |
28.99 | 28.05 | 28.75 | 27,621 |
| 12 Sep 14 |
28.75000 +0.70 |
28.99 | 28.05 | 28.75 | 3,701 |
| 11 Sep 14 |
28.05000 -0.70 |
28.05 | 28.05 | 28.05 | 7,912 |
| 10 Sep 14 |
28.75000 +0.70 |
29.00 | 28.75 | 28.75 | 1,158,993 |
| 09 Sep 14 |
28.05000 -0.70 |
28.05 | 28.05 | 28.05 | 5,364 |
| 08 Sep 14 |
28.75000 -0.25 |
29.17 | 28.02 | 29.00 | 60,045 |
| 05 Sep 14 |
29.00000 +0.01 |
29.50 | 28.50 | 28.75 | 13,273 |
| 04 Sep 14 |
28.99000 -0.01 |
29.00 | 28.99 | 28.99 | 8,787 |
| 03 Sep 14 |
29.00000 +0.50 |
29.32 | 29.00 | 29.00 | 6,782 |
| 02 Sep 14 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 3,303 |
| 01 Sep 14 |
28.50000 -0.25 |
28.50 | 28.50 | 28.50 | 5,876 |
| 29 Aug 14 |
28.75000 +0.10 |
29.00 | 28.50 | 28.75 | 1,729 |
| 28 Aug 14 |
28.65000 -0.10 |
28.65 | 28.09 | 28.65 | 99,857 |
| 27 Aug 14 |
28.75000 +0.00 |
28.75 | 28.50 | 28.75 | 73,406 |
| 26 Aug 14 |
28.75000 +0.00 |
28.80 | 28.75 | 28.75 | 23,336 |
| 22 Aug 14 |
28.75000 +1.75 |
29.70 | 27.00 | 27.00 | 394,979 |
| 21 Aug 14 |
27.00000 +0.80 |
27.50 | 26.20 | 26.75 | 36,508 |
| 20 Aug 14 |
26.20000 -0.20 |
26.20 | 26.20 | 26.20 | 6,437 |
| 19 Aug 14 |
26.40000 -0.60 |
26.40 | 26.40 | 26.40 | 19,506 |
| 18 Aug 14 |
27.00000 +0.50 |
27.50 | 27.00 | 27.00 | 30,059 |
| 15 Aug 14 |
26.50000 +0.75 |
27.00 | 26.50 | 26.50 | 16,534 |
| 14 Aug 14 |
25.75000 +0.25 |
26.50 | 25.65 | 25.75 | 30,002 |
| 13 Aug 14 |
25.50000 +0.00 |
25.50 | 25.50 | 25.50 | 10,122 |
| 12 Aug 14 |
25.50000 +0.00 |
25.50 | 25.50 | 25.50 | 9,135 |
| 11 Aug 14 |
25.50000 +0.50 |
25.50 | 25.43 | 25.43 | 21,152 |
| 08 Aug 14 |
25.00000 -0.75 |
25.30 | 24.65 | 25.30 | 40,620 |
| 07 Aug 14 |
25.75000 +0.00 |
26.35 | 25.30 | 25.75 | 7,854 |
| 05 Aug 14 |
25.75000 +0.00 |
26.35 | 25.30 | 25.75 | 14,232 |
| 04 Aug 14 |
25.75000 -0.10 |
26.35 | 25.30 | 25.75 | 12,116 |
| 01 Aug 14 |
25.85000 -0.15 |
26.35 | 25.85 | 26.00 | 39,495 |
| 31 Jul 14 |
26.00000 +1.00 |
26.40 | 24.85 | 25.25 | 58,391 |
| 30 Jul 14 |
25.00000 +0.75 |
25.00 | 23.50 | 24.25 | 264,115 |
| 29 Jul 14 |
24.25000 +0.00 |
24.68 | 23.91 | 24.25 | 13,241 |
| 28 Jul 14 |
24.25000 +0.00 |
24.68 | 23.63 | 23.75 | 55,964 |
| 25 Jul 14 |
24.25000 +1.20 |
24.69 | 23.90 | 23.90 | 155,883 |
| 24 Jul 14 |
23.05000 -0.20 |
23.05 | 23.05 | 23.05 | 4,617 |
| 23 Jul 14 |
23.25000 +0.00 |
23.90 | 23.00 | 23.25 | 337,897 |
| 22 Jul 14 |
23.25000 +0.25 |
23.90 | 22.75 | 23.00 | 122,591 |
| 21 Jul 14 |
23.00000 -0.50 |
23.50 | 22.70 | 23.50 | 97,537 |
| 18 Jul 14 |
23.50000 -0.50 |
24.50 | 23.20 | 24.00 | 191,485 |
| 17 Jul 14 |
24.00000 +0.15 |
24.50 | 23.85 | 24.00 | 320,697 |
| 16 Jul 14 |
23.85000 +0.00 |
23.85 | 23.85 | 23.85 | 2,185 |
| 15 Jul 14 |
23.85000 -0.15 |
23.85 | 23.85 | 23.85 | 13,001 |
| 14 Jul 14 |
24.00000 +0.00 |
24.50 | 23.75 | 24.00 | 92,939 |
| 11 Jul 14 |
24.00000 +0.00 |
24.50 | 23.75 | 24.00 | 232,721 |
| 10 Jul 14 |
24.00000 +0.00 |
24.50 | 23.74 | 24.00 | 375,358 |
| 09 Jul 14 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 52,633 |
| 08 Jul 14 |
24.00000 +0.00 |
24.50 | 23.61 | 24.00 | 68,385 |
| 07 Jul 14 |
24.00000 -0.13 |
24.50 | 23.20 | 24.13 | 46,830 |
| 04 Jul 14 |
24.12500 +0.00 |
24.20 | 24.00 | 24.13 | 266,478 |
| 03 Jul 14 |
24.12500 -0.38 |
24.80 | 24.08 | 24.50 | 141,694 |
| 02 Jul 14 |
24.50000 +0.25 |
24.80 | 24.10 | 24.25 | 271,251 |
| 01 Jul 14 |
24.25000 -0.25 |
24.80 | 24.01 | 24.50 | 176,335 |
| 30 Jun 14 |
24.50000 -1.50 |
25.33 | 24.01 | 25.33 | 801,828 |
| 27 Jun 14 |
26.00000 -0.50 |
27.00 | 25.33 | 26.50 | 70,515 |
| 26 Jun 14 |
26.50000 +0.00 |
27.00 | 26.01 | 26.50 | 45,558 |
| 25 Jun 14 |
26.50000 +0.25 |
27.00 | 26.01 | 26.25 | 207,633 |
| 24 Jun 14 |
26.25000 -1.75 |
27.99 | 26.01 | 27.99 | 617,047 |
| 23 Jun 14 |
28.00000 -10.50 |
30.26 | 24.10 | 30.26 | 1,217,672 |
| 20 Jun 14 |
38.50000 -0.17 |
38.50 | 38.00 | 38.50 | 471,325 |
| 19 Jun 14 |
38.67000 +0.00 |
38.67 | 38.30 | 38.67 | 21,443 |
| 18 Jun 14 |
38.67000 -0.58 |
38.67 | 38.65 | 38.67 | 4,460 |
| 17 Jun 14 |
39.25000 +0.00 |
39.60 | 38.65 | 39.25 | 14,999 |
| 16 Jun 14 |
39.25000 +0.00 |
39.90 | 38.65 | 39.25 | 30,096 |
| 13 Jun 14 |
39.25000 +0.00 |
39.70 | 38.56 | 39.25 | 17,764 |
| 12 Jun 14 |
39.25000 +1.00 |
39.90 | 37.81 | 38.25 | 97,184 |
| 11 Jun 14 |
38.25000 +0.00 |
38.70 | 37.81 | 38.25 | 9,881 |
| 10 Jun 14 |
38.25000 +0.00 |
38.40 | 37.75 | 38.25 | 20,028 |
| 09 Jun 14 |
38.25000 -1.00 |
38.50 | 37.51 | 38.50 | 203,340 |
| 06 Jun 14 |
39.25000 -1.00 |
40.30 | 39.00 | 40.25 | 70,877 |
| 05 Jun 14 |
40.25000 -0.40 |
40.25 | 40.10 | 40.25 | 31,792 |
| 04 Jun 14 |
40.65000 -0.91 |
41.10 | 40.65 | 41.10 | 23,409 |
| 03 Jun 14 |
41.56000 -0.69 |
42.50 | 41.56 | 42.25 | 25,818 |
| 02 Jun 14 |
42.25000 +0.00 |
42.90 | 41.56 | 42.25 | 6,209 |
| 30 May 14 |
42.25000 +0.00 |
43.00 | 41.51 | 42.25 | 162,074 |
| 29 May 14 |
42.25000 +0.25 |
42.90 | 41.51 | 42.00 | 93,484 |
| 28 May 14 |
42.00000 -0.25 |
42.40 | 41.51 | 42.25 | 59,530 |
| 27 May 14 |
42.25000 +0.25 |
42.40 | 41.51 | 42.00 | 25,338 |
| 23 May 14 |
42.00000 -0.50 |
42.65 | 41.50 | 42.50 | 133,693 |
| 22 May 14 |
42.50000 +3.25 |
43.99 | 40.00 | 40.00 | 363,577 |
| 21 May 14 |
39.25000 +1.00 |
40.00 | 38.60 | 38.60 | 1,341,209 |
| 20 May 14 |
38.25000 +0.63 |
38.25 | 37.50 | 37.63 | 61,226 |
| 19 May 14 |
37.62500 -0.38 |
38.25 | 37.05 | 38.00 | 44,018 |
| 16 May 14 |
38.00000 -0.75 |
38.35 | 37.60 | 38.35 | 71,581 |
| 15 May 14 |
38.75000 +0.00 |
39.23 | 38.10 | 38.75 | 40,314 |
| 14 May 14 |
38.75000 -0.25 |
39.40 | 38.10 | 38.75 | 42,227 |
| 13 May 14 |
39.00000 +0.25 |
39.40 | 39.00 | 39.00 | 253,044 |
| 12 May 14 |
38.75000 +0.25 |
39.40 | 38.10 | 38.50 | 35,547 |
| 09 May 14 |
38.50000 -1.00 |
39.10 | 38.20 | 39.10 | 39,578 |
| 08 May 14 |
39.50000 -0.25 |
40.00 | 39.10 | 39.75 | 26,740 |
| 07 May 14 |
39.75000 +0.00 |
40.00 | 39.10 | 39.75 | 284,325 |
| 06 May 14 |
39.75000 +0.50 |
40.00 | 39.10 | 39.75 | 99,618 |
| 02 May 14 |
39.25000 +0.00 |
39.75 | 38.50 | 39.25 | 338,091 |
| 01 May 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 86,386 |
| 30 Apr 14 |
39.25000 +0.00 |
39.99 | 39.10 | 39.25 | 13,406 |
| 29 Apr 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 25,079 |
| 28 Apr 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 62,853 |
| 25 Apr 14 |
39.25000 +0.00 |
40.00 | 39.10 | 39.25 | 72,687 |
| 24 Apr 14 |
39.25000 +0.00 |
39.88 | 39.00 | 39.25 | 224,642 |
| 23 Apr 14 |
39.25000 +0.00 |
39.88 | 39.00 | 39.25 | 146,506 |
| 22 Apr 14 |
39.25000 -0.50 |
40.00 | 39.00 | 39.75 | 55,119 |
| 17 Apr 14 |
39.75000 +0.50 |
40.00 | 38.90 | 39.25 | 134,850 |
| 16 Apr 14 |
39.25000 +0.25 |
39.80 | 39.00 | 39.00 | 122,801 |
| 15 Apr 14 |
39.00000 +0.75 |
39.00 | 38.05 | 38.25 | 121,010 |
| 14 Apr 14 |
38.25000 -0.45 |
38.47 | 37.58 | 38.47 | 52,954 |
| 11 Apr 14 |
38.70000 -0.05 |
38.70 | 38.00 | 38.70 | 199,692 |
| 10 Apr 14 |
38.75000 -0.50 |
38.90 | 38.00 | 38.75 | 160,171 |
| 09 Apr 14 |
39.25000 -0.50 |
39.70 | 39.00 | 39.70 | 373,891 |
| 08 Apr 14 |
39.75000 -0.74 |
40.08 | 39.10 | 40.08 | 110,155 |
| 07 Apr 14 |
40.49000 -0.01 |
40.49 | 40.05 | 40.49 | 60,457 |
| 04 Apr 14 |
40.50000 +0.00 |
40.50 | 40.00 | 40.00 | 501,632 |
| 03 Apr 14 |
40.50000 +1.00 |
40.50 | 39.05 | 39.50 | 318,934 |
| 02 Apr 14 |
39.50000 +1.00 |
39.50 | 38.00 | 38.50 | 260,942 |
| 01 Apr 14 |
38.50000 +0.00 |
39.24 | 37.47 | 37.75 | 296,905 |
| 31 Mar 14 |
38.50000 -10.25 |
39.00 | 36.42 | 38.50 | 782,903 |
| 28 Mar 14 |
48.75000 +0.00 |
49.50 | 48.38 | 48.75 | 16,204 |
| 27 Mar 14 |
48.75000 -1.25 |
49.70 | 48.10 | 49.70 | 97,282 |
| 26 Mar 14 |
50.00000 -1.25 |
50.75 | 49.60 | 50.75 | 103,433 |
| 25 Mar 14 |
51.25000 +0.00 |
51.70 | 50.75 | 51.25 | 20,750 |
| 24 Mar 14 |
51.25000 +0.00 |
51.70 | 50.74 | 51.25 | 27,841 |
| 21 Mar 14 |
51.25000 -0.25 |
51.75 | 51.15 | 51.50 | 19,610 |
| 20 Mar 14 |
51.50000 +0.25 |
51.75 | 50.65 | 51.25 | 48,104 |
| 19 Mar 14 |
51.25000 +0.00 |
51.76 | 50.65 | 51.25 | 2,328 |
| 18 Mar 14 |
51.25000 -1.45 |
52.00 | 50.65 | 52.00 | 40,062 |
| 17 Mar 14 |
52.70000 -0.05 |
52.70 | 52.00 | 52.70 | 3,684 |
| 14 Mar 14 |
52.75000 +0.00 |
52.98 | 52.15 | 52.75 | 20,228 |
| 13 Mar 14 |
52.75000 +4.00 |
52.98 | 48.10 | 48.75 | 12,604,629 |
| 12 Mar 14 |
48.75000 -0.50 |
49.70 | 47.50 | 49.25 | 96,175 |
| 11 Mar 14 |
49.25000 -1.50 |
51.20 | 48.85 | 50.75 | 137,219 |
| 10 Mar 14 |
50.75000 +0.50 |
51.20 | 50.05 | 50.25 | 55,089 |
| 07 Mar 14 |
50.25000 -3.00 |
53.05 | 50.05 | 53.05 | 179,237 |
| 06 Mar 14 |
53.25000 -0.50 |
53.85 | 52.50 | 53.75 | 88,829 |
| 05 Mar 14 |
53.75000 -0.50 |
54.25 | 53.50 | 54.25 | 79,945 |
| 04 Mar 14 |
54.25000 +0.63 |
54.40 | 53.55 | 53.63 | 51,455 |
| 03 Mar 14 |
53.62500 -0.63 |
54.40 | 53.63 | 54.25 | 67,455 |
| 28 Feb 14 |
54.25000 +0.25 |
54.40 | 53.76 | 54.00 | 17,117 |
| 27 Feb 14 |
54.00000 -0.75 |
54.90 | 53.75 | 54.75 | 20,631 |
| 26 Feb 14 |
54.75000 -0.25 |
55.40 | 54.15 | 55.00 | 77,610 |
| 25 Feb 14 |
55.00000 +0.75 |
55.00 | 53.90 | 54.25 | 77,116 |
| 24 Feb 14 |
54.25000 +0.00 |
54.90 | 53.88 | 54.25 | 87,041 |
| 21 Feb 14 |
54.25000 +0.00 |
54.90 | 53.95 | 54.25 | 127,607 |
| 20 Feb 14 |
54.25000 +0.00 |
54.90 | 53.75 | 54.25 | 67,051 |
| 19 Feb 14 |
54.25000 -2.00 |
55.65 | 54.00 | 55.65 | 97,103 |
| 18 Feb 14 |
56.25000 +0.00 |
56.30 | 55.65 | 56.25 | 33,268 |
| 17 Feb 14 |
56.25000 +0.00 |
56.30 | 55.65 | 56.25 | 26,482 |
| 14 Feb 14 |
56.25000 +0.00 |
56.55 | 55.65 | 56.25 | 66,346 |
| 13 Feb 14 |
56.25000 +0.00 |
56.40 | 55.65 | 56.25 | 4,224 |
| 12 Feb 14 |
56.25000 +0.00 |
57.00 | 55.65 | 56.25 | 74,995 |
| 11 Feb 14 |
56.25000 +0.65 |
57.00 | 55.50 | 55.75 | 94,070 |
| 10 Feb 14 |
55.60000 -0.65 |
55.60 | 55.55 | 55.60 | 5,660 |
| 07 Feb 14 |
56.25000 +0.00 |
56.63 | 55.55 | 56.25 | 48,616 |
| 06 Feb 14 |
56.25000 +1.50 |
56.25 | 55.38 | 55.38 | 81,092 |
| 05 Feb 14 |
54.75000 +0.00 |
55.40 | 54.35 | 54.75 | 90,021 |
| 04 Feb 14 |
54.75000 -1.75 |
56.20 | 54.17 | 56.20 | 173,584 |
| 03 Feb 14 |
56.50000 -0.50 |
57.25 | 55.36 | 57.00 | 2,354,129 |
| 31 Jan 14 |
57.00000 -0.50 |
58.00 | 57.00 | 57.50 | 152,536 |
| 30 Jan 14 |
57.50000 +0.25 |
57.80 | 57.00 | 57.25 | 130,241 |
| 29 Jan 14 |
57.25000 +4.00 |
57.90 | 53.25 | 53.75 | 581,543 |
| 28 Jan 14 |
53.25000 -7.75 |
59.10 | 51.50 | 59.10 | 587,225 |
| 27 Jan 14 |
61.00000 -1.15 |
61.75 | 61.00 | 61.75 | 48,574 |
| 24 Jan 14 |
62.15000 -0.13 |
62.15 | 61.81 | 62.15 | 23,362 |
| 23 Jan 14 |
62.28000 +0.28 |
62.28 | 61.55 | 62.00 | 104,718 |
| 22 Jan 14 |
62.00000 -0.75 |
62.80 | 61.50 | 62.75 | 164,276 |
| 21 Jan 14 |
62.75000 +0.00 |
62.85 | 62.50 | 62.75 | 10,814 |
| 20 Jan 14 |
62.75000 +0.00 |
62.90 | 62.59 | 62.75 | 24,393 |
| 17 Jan 14 |
62.75000 +0.00 |
63.00 | 62.58 | 62.75 | 111,731 |
| 16 Jan 14 |
62.75000 +0.00 |
64.50 | 62.50 | 62.75 | 252,625 |
| 15 Jan 14 |
62.75000 +0.00 |
63.35 | 62.50 | 62.75 | 9,443 |
| 14 Jan 14 |
62.75000 +1.50 |
63.35 | 61.30 | 61.30 | 107,395 |
| 13 Jan 14 |
61.25000 -0.75 |
61.80 | 60.55 | 61.00 | 151,207 |
| 10 Jan 14 |
62.00000 +1.75 |
62.00 | 60.15 | 60.25 | 90,504 |
| 09 Jan 14 |
60.25000 +0.00 |
60.45 | 60.01 | 60.25 | 24,026 |
| 08 Jan 14 |
60.25000 -2.50 |
63.40 | 60.00 | 62.75 | 79,579 |
| 07 Jan 14 |
62.75000 +0.50 |
63.45 | 62.05 | 62.25 | 85,185 |
| 06 Jan 14 |
62.25000 +1.50 |
62.85 | 60.72 | 60.75 | 119,345 |
| 03 Jan 14 |
60.75000 +2.50 |
61.45 | 58.05 | 58.25 | 2,000,913 |
| 02 Jan 14 |
58.25000 +2.00 |
59.00 | 56.08 | 56.25 | 127,059 |
| 31 Dec 13 |
56.25000 +0.50 |
56.61 | 55.50 | 55.75 | 142,787 |
| 30 Dec 13 |
55.75000 +0.00 |
56.00 | 55.10 | 55.75 | 66,161 |
| 27 Dec 13 |
55.75000 -0.25 |
56.00 | 55.08 | 55.75 | 21,100 |
| 24 Dec 13 |
56.00000 +0.25 |
56.00 | 56.00 | 56.00 | 10,122 |
| 23 Dec 13 |
55.75000 -0.25 |
56.00 | 55.05 | 56.00 | 18,713 |
| 20 Dec 13 |
56.00000 +0.00 |
56.00 | 55.55 | 56.00 | 22,012 |
| 19 Dec 13 |
56.00000 +0.50 |
56.00 | 55.05 | 55.50 | 28,285 |
| 18 Dec 13 |
55.50000 -0.25 |
55.55 | 55.05 | 55.55 | 68,719 |
| 17 Dec 13 |
55.75000 -2.00 |
57.50 | 55.55 | 57.50 | 80,451 |
| 16 Dec 13 |
57.75000 -0.90 |
58.33 | 57.50 | 58.33 | 85,805 |
| 13 Dec 13 |
58.65000 -0.05 |
58.65 | 58.25 | 58.65 | 3,797 |
| 12 Dec 13 |
58.70000 +0.00 |
58.70 | 58.25 | 58.70 | 8,887 |
| 11 Dec 13 |
58.70000 -0.05 |
58.70 | 58.70 | 58.70 | 8,907 |
| 10 Dec 13 |
58.75000 +0.15 |
58.75 | 58.10 | 58.75 | 327,828 |
| 09 Dec 13 |
58.60000 +0.10 |
58.60 | 58.10 | 58.50 | 43,568 |
| 06 Dec 13 |
58.50000 +0.00 |
58.50 | 58.10 | 58.50 | 24,035 |
| 05 Dec 13 |
58.50000 -0.25 |
58.50 | 58.10 | 58.50 | 76,204 |
| 04 Dec 13 |
58.75000 +0.25 |
59.15 | 58.08 | 58.75 | 82,898 |
| 03 Dec 13 |
58.50000 +0.00 |
58.50 | 58.01 | 58.50 | 59,135 |
| 02 Dec 13 |
58.50000 -0.25 |
59.00 | 58.07 | 58.75 | 89,198 |
| 29 Nov 13 |
58.75000 -1.00 |
59.05 | 58.00 | 59.05 | 142,699 |
| 28 Nov 13 |
59.75000 -1.25 |
60.57 | 59.00 | 60.57 | 248,963 |
| 27 Nov 13 |
61.00000 +0.00 |
61.00 | 60.57 | 61.00 | 20,345 |
| 26 Nov 13 |
61.00000 -0.25 |
61.00 | 60.55 | 61.00 | 8,741 |
| 25 Nov 13 |
61.25000 +0.00 |
61.50 | 60.55 | 61.25 | 30,213 |
| 22 Nov 13 |
61.25000 +0.00 |
61.50 | 60.01 | 61.25 | 101,177 |
| 21 Nov 13 |
61.25000 -1.38 |
62.75 | 61.00 | 62.63 | 186,598 |
| 20 Nov 13 |
62.62500 -0.78 |
63.01 | 62.50 | 63.01 | 50,128 |
| 19 Nov 13 |
63.40000 -0.10 |
63.40 | 63.01 | 63.40 | 15,025 |
| 18 Nov 13 |
63.50000 +0.00 |
63.50 | 63.00 | 63.50 | 21,530 |
| 15 Nov 13 |
63.50000 +0.20 |
63.50 | 62.75 | 63.38 | 54,320 |
| 14 Nov 13 |
63.30000 -0.45 |
63.30 | 62.50 | 63.30 | 55,282 |
| 13 Nov 13 |
63.75000 -0.50 |
64.18 | 63.50 | 64.18 | 56,139 |
| 12 Nov 13 |
64.25000 +0.50 |
64.25 | 63.17 | 63.75 | 49,619 |
| 11 Nov 13 |
63.75000 +0.00 |
64.25 | 63.00 | 63.75 | 100,818 |
| 08 Nov 13 |
63.75000 +0.00 |
63.90 | 63.16 | 63.75 | 29,978 |
| 07 Nov 13 |
63.75000 +0.00 |
64.00 | 63.14 | 63.75 | 26,218 |
| 06 Nov 13 |
63.75000 +0.00 |
64.00 | 63.11 | 63.75 | 18,701 |
| 05 Nov 13 |
63.75000 -0.75 |
64.40 | 63.00 | 64.40 | 145,779 |
| 04 Nov 13 |
64.50000 -0.98 |
65.49 | 64.00 | 65.49 | 78,673 |
| 01 Nov 13 |
65.48000 -0.01 |
65.48 | 65.00 | 65.48 | 11,650 |
| 31 Oct 13 |
65.49000 -0.01 |
65.49 | 65.00 | 65.49 | 12,722 |
| 30 Oct 13 |
65.50000 +0.30 |
65.50 | 64.00 | 65.50 | 38,365 |
| 29 Oct 13 |
65.20000 +0.00 |
65.20 | 65.00 | 65.20 | 36,912 |
| 28 Oct 13 |
65.20000 +0.00 |
65.20 | 64.00 | 65.20 | 44,326 |
| 25 Oct 13 |
65.20000 -0.05 |
65.20 | 64.00 | 65.20 | 32,649 |
| 24 Oct 13 |
65.25000 -0.50 |
65.50 | 65.00 | 65.50 | 95,698 |
| 23 Oct 13 |
65.75000 -0.25 |
65.75 | 65.00 | 65.75 | 39,666 |
| 22 Oct 13 |
66.00000 +0.50 |
66.00 | 65.50 | 66.00 | 8,818 |
| 21 Oct 13 |
65.50000 -0.50 |
65.50 | 65.00 | 65.50 | 85,354 |
| 18 Oct 13 |
66.00000 +0.49 |
66.00 | 65.50 | 65.63 | 54,643 |
| 17 Oct 13 |
65.51000 -0.11 |
65.51 | 65.00 | 65.51 | 32,266 |
| 16 Oct 13 |
65.62500 -0.38 |
66.00 | 65.51 | 66.00 | 25,130 |
| 15 Oct 13 |
66.00000 +0.00 |
66.00 | 65.50 | 66.00 | 19,460 |
| 14 Oct 13 |
66.00000 -0.10 |
66.10 | 65.00 | 66.10 | 87,604 |
| 11 Oct 13 |
66.10000 +0.00 |
66.10 | 65.00 | 66.10 | 64,278 |
| 10 Oct 13 |
66.10000 -0.20 |
66.10 | 66.00 | 66.10 | 36,607 |
| 09 Oct 13 |
66.30000 -0.45 |
66.30 | 66.00 | 66.30 | 36,965 |
| 08 Oct 13 |
66.75000 +0.00 |
66.75 | 66.00 | 66.75 | 326,683 |
| 07 Oct 13 |
66.75000 +0.00 |
66.75 | 66.00 | 66.75 | 39,554 |
| 04 Oct 13 |
66.75000 +0.50 |
66.75 | 66.05 | 66.25 | 35,043 |
| 03 Oct 13 |
66.25000 +0.25 |
66.50 | 65.32 | 66.00 | 16,270 |
| 02 Oct 13 |
66.00000 +0.75 |
66.60 | 65.02 | 65.50 | 41,631 |
| 01 Oct 13 |
65.25000 +0.00 |
65.25 | 65.00 | 65.25 | 18,748 |
| 30 Sep 13 |
65.25000 +0.00 |
65.42 | 65.00 | 65.25 | 187,632 |
| 27 Sep 13 |
65.25000 -3.75 |
71.50 | 65.00 | 69.00 | 870,062 |
| 26 Sep 13 |
69.00000 +4.25 |
69.90 | 65.00 | 65.00 | 402,135 |
| 25 Sep 13 |
64.75000 +0.57 |
65.13 | 64.03 | 64.25 | 362,816 |
| 24 Sep 13 |
64.17500 +0.43 |
64.18 | 63.67 | 63.75 | 14,548 |
| 23 Sep 13 |
63.75000 +0.05 |
64.50 | 63.01 | 63.75 | 95,528 |
| 20 Sep 13 |
63.70000 +0.00 |
63.70 | 63.01 | 63.70 | 20,465 |
| 19 Sep 13 |
63.70000 +0.45 |
63.70 | 63.00 | 63.25 | 35,418 |
| 18 Sep 13 |
63.25000 +0.00 |
63.49 | 62.81 | 63.25 | 31,502 |
| 17 Sep 13 |
63.25000 +0.00 |
63.49 | 62.60 | 63.25 | 10,728 |
| 16 Sep 13 |
63.25000 -0.25 |
63.49 | 62.50 | 63.49 | 365,184 |
| 13 Sep 13 |
63.50000 -0.20 |
63.65 | 63.01 | 63.65 | 47,409 |
| 12 Sep 13 |
63.70000 +0.60 |
63.70 | 63.01 | 63.13 | 127,458 |
| 11 Sep 13 |
63.10000 +0.35 |
63.10 | 62.70 | 62.75 | 40,424 |
| 10 Sep 13 |
62.75000 -0.50 |
63.10 | 62.50 | 63.10 | 86,091 |
| 09 Sep 13 |
63.25000 +0.00 |
63.25 | 62.50 | 63.25 | 43,101 |
| 06 Sep 13 |
63.25000 +0.00 |
63.25 | 63.00 | 63.25 | 16,129 |
| 05 Sep 13 |
63.25000 -0.25 |
63.25 | 63.00 | 63.25 | 9,724 |
| 04 Sep 13 |
63.50000 +0.00 |
63.50 | 62.50 | 63.50 | 129,713 |
| 03 Sep 13 |
63.50000 -0.25 |
63.70 | 63.00 | 63.70 | 46,054 |
| 02 Sep 13 |
63.75000 +0.25 |
64.00 | 63.00 | 63.50 | 51,706 |
| 30 Aug 13 |
63.50000 -0.50 |
64.30 | 63.10 | 64.30 | 48,361 |
| 29 Aug 13 |
64.00000 -0.50 |
64.00 | 64.00 | 64.00 | 26,415 |
| 28 Aug 13 |
64.50000 -0.20 |
64.50 | 63.00 | 64.50 | 33,641 |
| 27 Aug 13 |
64.70000 +0.00 |
64.70 | 63.00 | 64.70 | 31,580 |
| 23 Aug 13 |
64.70000 +0.20 |
64.70 | 64.50 | 64.70 | 24,063 |
| 22 Aug 13 |
64.50000 -0.25 |
64.50 | 64.00 | 64.50 | 12,383 |
| 21 Aug 13 |
64.75000 +0.25 |
64.75 | 64.00 | 64.50 | 221,275 |
| 20 Aug 13 |
64.50000 -0.50 |
64.80 | 63.50 | 64.80 | 42,218 |
| 19 Aug 13 |
65.00000 +0.50 |
65.00 | 64.00 | 65.00 | 21,552 |
| 16 Aug 13 |
64.50000 -0.25 |
64.50 | 64.00 | 64.50 | 34,622 |
| 15 Aug 13 |
64.75000 -0.15 |
64.88 | 64.55 | 64.88 | 94,381 |
| 14 Aug 13 |
64.90000 -0.35 |
64.90 | 63.50 | 64.90 | 33,439 |
| 13 Aug 13 |
65.25000 -1.05 |
66.10 | 63.10 | 66.10 | 187,115 |
| 12 Aug 13 |
66.30000 -0.95 |
66.30 | 65.10 | 66.30 | 36,187 |
| 09 Aug 13 |
67.25000 +1.25 |
67.25 | 65.50 | 66.50 | 149,377 |
| 08 Aug 13 |
66.00000 +0.00 |
66.90 | 65.25 | 66.00 | 122,276 |
| 07 Aug 13 |
66.00000 +0.00 |
66.70 | 65.25 | 66.00 | 21,371 |
| 06 Aug 13 |
66.00000 +3.50 |
66.71 | 62.50 | 62.50 | 274,193 |
| 05 Aug 13 |
62.50000 +1.00 |
64.00 | 60.00 | 61.50 | 1,514,673 |
| 02 Aug 13 |
61.50000 +0.00 |
61.50 | 60.01 | 61.50 | 77,881 |
| 01 Aug 13 |
61.50000 +0.00 |
62.50 | 60.10 | 61.50 | 34,196 |
| 31 Jul 13 |
61.50000 -1.00 |
62.00 | 60.00 | 62.00 | 9,789,611 |
| 30 Jul 13 |
62.50000 -0.50 |
62.50 | 60.50 | 62.50 | 25,641 |
| 29 Jul 13 |
63.00000 +0.85 |
63.50 | 61.00 | 63.00 | 87,498 |
| 26 Jul 13 |
62.15000 -1.35 |
62.15 | 61.15 | 62.15 | 41,319 |
| 25 Jul 13 |
63.50000 +0.00 |
64.00 | 62.15 | 63.50 | 26,940 |
| 24 Jul 13 |
63.50000 +3.00 |
64.37 | 60.92 | 60.92 | 196,009 |
| 23 Jul 13 |
60.50000 -4.50 |
66.50 | 60.10 | 65.00 | 300,759 |
| 22 Jul 13 |
65.00000 -2.00 |
68.00 | 63.00 | 66.00 | 491,358 |
| 19 Jul 13 |
67.00000 +1.50 |
69.00 | 64.29 | 65.50 | 328,883 |
| 18 Jul 13 |
65.50000 +2.20 |
66.85 | 63.30 | 63.50 | 76,197 |
| 17 Jul 13 |
63.30000 +1.80 |
63.30 | 61.25 | 61.50 | 48,082 |
| 16 Jul 13 |
61.50000 -2.00 |
64.55 | 61.00 | 63.50 | 46,665 |
| 15 Jul 13 |
63.50000 +0.00 |
64.70 | 62.50 | 63.50 | 23,993 |
| 12 Jul 13 |
63.50000 +0.00 |
65.00 | 62.50 | 63.50 | 107,332 |
| 11 Jul 13 |
63.50000 +5.00 |
64.80 | 58.00 | 58.50 | 309,612 |
| 10 Jul 13 |
58.50000 +0.00 |
58.80 | 57.71 | 58.50 | 139,471 |
| 09 Jul 13 |
58.50000 +0.00 |
59.00 | 57.63 | 58.50 | 36,937 |
| 08 Jul 13 |
58.50000 +0.50 |
59.00 | 57.42 | 58.00 | 48,597 |
| 05 Jul 13 |
58.00000 -0.50 |
59.90 | 57.65 | 58.50 | 31,640 |
| 04 Jul 13 |
58.50000 +0.00 |
59.85 | 57.63 | 58.50 | 59,844 |
| 03 Jul 13 |
58.50000 -2.50 |
60.50 | 57.10 | 60.50 | 78,090 |
| 02 Jul 13 |
61.00000 +0.00 |
61.50 | 60.00 | 61.00 | 259,146 |
| 01 Jul 13 |
61.00000 -1.50 |
63.00 | 60.10 | 62.50 | 54,383 |
| 28 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 3,071,154 |
| 27 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 20,577 |
| 26 Jun 13 |
62.50000 +2.40 |
63.00 | 60.10 | 62.50 | 6,955 |
| 25 Jun 13 |
60.10000 -2.40 |
60.10 | 60.10 | 60.10 | 29,619 |
| 24 Jun 13 |
62.50000 +0.00 |
64.00 | 60.10 | 62.50 | 81,452 |
| 21 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 35,725 |
| 20 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 53,223 |
| 19 Jun 13 |
62.50000 +0.00 |
63.00 | 60.00 | 62.50 | 40,531 |
| 18 Jun 13 |
62.50000 -0.50 |
63.00 | 60.10 | 63.00 | 39,174 |
| 17 Jun 13 |
63.00000 +0.50 |
63.00 | 60.10 | 62.50 | 34,774 |
| 14 Jun 13 |
62.50000 +0.00 |
63.00 | 60.10 | 62.50 | 61,151 |
| 13 Jun 13 |
62.50000 -0.50 |
64.00 | 60.50 | 62.50 | 33,594 |
| 12 Jun 13 |
63.00000 +0.00 |
64.78 | 61.96 | 63.00 | 59,175 |
| 11 Jun 13 |
63.00000 -0.50 |
64.90 | 62.50 | 63.50 | 117,914 |
| 10 Jun 13 |
63.50000 +4.00 |
63.90 | 58.60 | 59.50 | 577,691 |
| 07 Jun 13 |
59.50000 +0.50 |
60.99 | 58.56 | 59.00 | 103,723 |
| 06 Jun 13 |
59.00000 -3.00 |
62.00 | 58.00 | 62.00 | 137,510 |
| 05 Jun 13 |
62.00000 +0.00 |
62.00 | 60.00 | 62.00 | 661,278 |
| 04 Jun 13 |
62.00000 +0.00 |
62.60 | 60.60 | 62.00 | 31,009 |
| 03 Jun 13 |
62.00000 +0.00 |
62.60 | 60.56 | 62.00 | 14,637 |
| 31 May 13 |
62.00000 +0.00 |
62.30 | 60.60 | 62.00 | 48,782 |
| 30 May 13 |
62.00000 +0.00 |
62.50 | 60.60 | 62.00 | 48,361 |
| 29 May 13 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 3,286,194 |
| 28 May 13 |
62.00000 +0.00 |
62.50 | 60.56 | 62.00 | 105,237 |
| 24 May 13 |
62.00000 +0.50 |
62.00 | 60.56 | 61.50 | 208,408 |
| 23 May 13 |
61.50000 -1.00 |
62.90 | 60.28 | 62.50 | 172,278 |
| 22 May 13 |
62.50000 +0.00 |
63.00 | 61.11 | 62.50 | 35,684 |
| 21 May 13 |
62.50000 -0.50 |
63.00 | 61.00 | 63.00 | 101,507 |
| 20 May 13 |
63.00000 +0.10 |
63.30 | 62.15 | 63.00 | 87,482 |
| 17 May 13 |
62.90000 +0.90 |
62.90 | 61.55 | 62.00 | 97,789 |
| 16 May 13 |
62.00000 -0.38 |
62.75 | 60.00 | 61.88 | 2,188,640 |
| 15 May 13 |
62.37500 -0.63 |
63.50 | 62.19 | 63.00 | 113,692 |
| 14 May 13 |
63.00000 +0.00 |
63.59 | 62.60 | 63.00 | 46,372 |
| 13 May 13 |
63.00000 -1.00 |
64.00 | 62.52 | 64.00 | 93,178 |
| 10 May 13 |
64.00000 +0.00 |
65.00 | 63.00 | 64.00 | 158,054 |
| 09 May 13 |
64.00000 +2.50 |
64.50 | 61.10 | 61.50 | 189,975 |
| 08 May 13 |
61.50000 +0.00 |
62.10 | 60.90 | 61.50 | 22,853 |
| 07 May 13 |
61.50000 +0.50 |
62.55 | 60.84 | 62.00 | 64,911 |
| 03 May 13 |
61.00000 +0.50 |
62.44 | 61.00 | 61.00 | 36,199 |
| 02 May 13 |
60.50000 -2.00 |
62.00 | 60.25 | 62.00 | 238,018 |
| 01 May 13 |
62.50000 -1.50 |
64.03 | 62.00 | 64.00 | 91,367 |
| 30 Apr 13 |
64.00000 +0.00 |
64.50 | 62.00 | 64.00 | 37,230 |
| 29 Apr 13 |
64.00000 -1.38 |
65.25 | 62.41 | 65.25 | 90,580 |
| 26 Apr 13 |
65.37500 -0.38 |
65.85 | 64.70 | 65.75 | 44,283 |
| 25 Apr 13 |
65.75000 +0.25 |
66.00 | 64.50 | 65.50 | 103,453 |
| 24 Apr 13 |
65.50000 -0.50 |
66.40 | 64.65 | 66.00 | 121,313 |
| 23 Apr 13 |
66.00000 -2.00 |
68.36 | 64.75 | 68.00 | 55,036 |
| 22 Apr 13 |
68.00000 +1.50 |
69.90 | 66.35 | 66.50 | 192,399 |
| 19 Apr 13 |
66.50000 +3.00 |
68.90 | 63.53 | 63.53 | 286,861 |
| 18 Apr 13 |
63.50000 +11.00 |
65.00 | 59.00 | 59.00 | 773,677 |
| 17 Apr 13 |
52.50000 -2.00 |
55.90 | 52.39 | 54.50 | 180,438 |
| 16 Apr 13 |
54.50000 +0.00 |
55.13 | 50.25 | 54.50 | 284,085 |
| 15 Apr 13 |
54.50000 -3.50 |
58.33 | 54.30 | 58.00 | 115,432 |
| 12 Apr 13 |
58.00000 -1.63 |
59.26 | 55.53 | 59.26 | 397,909 |
| 11 Apr 13 |
59.62500 -1.00 |
61.00 | 59.25 | 60.63 | 181,499 |
| 10 Apr 13 |
60.62500 -2.22 |
62.25 | 59.50 | 62.25 | 311,770 |
| 09 Apr 13 |
62.85000 +0.35 |
62.85 | 62.01 | 62.50 | 36,216 |
| 08 Apr 13 |
62.50000 -2.00 |
62.85 | 62.30 | 62.85 | 103,202 |
| 05 Apr 13 |
64.50000 +2.25 |
64.55 | 62.00 | 63.50 | 210,711 |
| 04 Apr 13 |
62.25000 -1.25 |
65.00 | 62.25 | 63.50 | 144,578 |
| 03 Apr 13 |
63.50000 -0.50 |
64.00 | 62.20 | 64.00 | 78,208 |
| 02 Apr 13 |
64.00000 -0.50 |
64.50 | 63.00 | 64.50 | 134,914 |
| 28 Mar 13 |
64.50000 +0.25 |
64.50 | 63.00 | 64.25 | 335,243 |
| 27 Mar 13 |
64.25000 -1.25 |
67.00 | 63.51 | 66.50 | 122,271 |
| 26 Mar 13 |
65.50000 -3.50 |
69.33 | 65.00 | 68.50 | 174,505 |
| 25 Mar 13 |
69.00000 -1.00 |
70.50 | 69.00 | 70.00 | 70,700 |
| 22 Mar 13 |
70.00000 +1.00 |
70.75 | 69.01 | 69.01 | 53,998 |
| 21 Mar 13 |
69.00000 -5.00 |
74.00 | 67.01 | 74.00 | 229,035 |
| 20 Mar 13 |
74.00000 +2.00 |
75.70 | 72.40 | 72.40 | 139,014 |
| 19 Mar 13 |
72.00000 +2.75 |
73.74 | 69.01 | 69.25 | 220,234 |
| 18 Mar 13 |
69.25000 +3.25 |
69.50 | 65.00 | 66.00 | 163,251 |
| 15 Mar 13 |
66.00000 -1.50 |
67.75 | 66.00 | 67.50 | 156,941 |
| 14 Mar 13 |
67.50000 -2.75 |
70.00 | 64.00 | 70.00 | 270,450 |
| 13 Mar 13 |
70.25000 -3.75 |
74.00 | 68.01 | 74.00 | 271,195 |
| 12 Mar 13 |
74.00000 -4.13 |
77.50 | 71.00 | 77.50 | 513,213 |
| 11 Mar 13 |
78.12500 -5.13 |
85.51 | 75.25 | 83.00 | 504,937 |
| 08 Mar 13 |
83.25000 +5.63 |
88.00 | 78.70 | 80.00 | 945,392 |
| 07 Mar 13 |
77.62500 +4.38 |
78.40 | 75.00 | 78.00 | 252,286 |
| 06 Mar 13 |
73.25000 +2.75 |
77.00 | 73.25 | 75.00 | 350,461 |
| 05 Mar 13 |
70.50000 +4.00 |
73.99 | 68.99 | 69.00 | 455,297 |
| 04 Mar 13 |
66.50000 +1.00 |
68.90 | 64.00 | 64.00 | 150,144 |
| 01 Mar 13 |
65.50000 +0.50 |
67.00 | 63.50 | 63.50 | 100,202 |
| 28 Feb 13 |
65.00000 +2.50 |
66.00 | 61.35 | 62.00 | 237,615 |
| 27 Feb 13 |
62.50000 -0.50 |
63.00 | 62.00 | 62.50 | 71,196 |
| 26 Feb 13 |
63.00000 -2.00 |
64.50 | 59.50 | 62.50 | 175,013 |
| 25 Feb 13 |
65.00000 -0.50 |
67.00 | 64.00 | 64.00 | 39,433 |
| 22 Feb 13 |
65.50000 +2.00 |
66.25 | 62.50 | 63.00 | 240,604 |
| 21 Feb 13 |
63.50000 -1.75 |
66.00 | 62.50 | 64.00 | 133,561 |
| 20 Feb 13 |
65.25000 +0.75 |
66.00 | 63.38 | 64.00 | 199,973 |
| 19 Feb 13 |
64.50000 +0.50 |
65.50 | 62.78 | 63.00 | 43,594 |
| 18 Feb 13 |
64.00000 -0.75 |
66.50 | 63.02 | 65.00 | 171,086 |
| 15 Feb 13 |
64.75000 +1.75 |
66.00 | 63.00 | 65.00 | 162,687 |
| 14 Feb 13 |
63.00000 +0.88 |
63.62 | 61.98 | 62.00 | 166,268 |
| 13 Feb 13 |
62.12500 -2.88 |
66.00 | 61.64 | 66.00 | 538,547 |
| 12 Feb 13 |
65.00000 -3.00 |
72.50 | 61.52 | 70.00 | 1,103,312 |
| 11 Feb 13 |
68.00000 +2.00 |
70.27 | 62.00 | 63.00 | 678,328 |
| 08 Feb 13 |
66.00000 +9.50 |
68.07 | 56.08 | 58.50 | 921,110 |
| 07 Feb 13 |
56.50000 +2.25 |
58.48 | 53.52 | 55.00 | 390,310 |
| 06 Feb 13 |
54.25000 +2.75 |
54.68 | 50.50 | 52.50 | 141,987 |
| 05 Feb 13 |
51.50000 +0.25 |
52.48 | 50.10 | 51.00 | 335,654 |
| 04 Feb 13 |
51.25000 -1.25 |
53.71 | 51.00 | 53.00 | 580,046 |
| 01 Feb 13 |
52.50000 +0.13 |
52.75 | 50.90 | 51.15 | 96,500 |
| 31 Jan 13 |
52.37500 +0.38 |
52.76 | 50.00 | 50.00 | 472,542 |
| 30 Jan 13 |
52.00000 +0.50 |
53.98 | 50.00 | 50.00 | 294,546 |
| 29 Jan 13 |
51.50000 +5.50 |
56.36 | 45.50 | 47.00 | 1,091,691 |
| 28 Jan 13 |
46.00000 +6.25 |
47.80 | 43.00 | 43.00 | 1,052,037 |
| 25 Jan 13 |
39.75000 +0.75 |
40.00 | 38.50 | 40.00 | 269,266 |
| 24 Jan 13 |
39.00000 +0.00 |
39.90 | 38.50 | 39.90 | 14,379 |
| 23 Jan 13 |
39.00000 +0.10 |
39.05 | 38.10 | 39.00 | 55,728 |
| 22 Jan 13 |
38.90000 -0.10 |
38.90 | 37.75 | 38.00 | 45,012 |
| 21 Jan 13 |
39.00000 +0.50 |
39.90 | 37.00 | 37.00 | 106,960 |
| 18 Jan 13 |
38.50000 +1.50 |
39.90 | 36.65 | 38.00 | 143,224 |
| 17 Jan 13 |
37.00000 +0.00 |
37.90 | 36.00 | 36.00 | 24,896 |
| 16 Jan 13 |
37.00000 +0.50 |
37.90 | 36.40 | 36.40 | 63,304 |
| 15 Jan 13 |
36.50000 -0.25 |
37.95 | 36.35 | 37.90 | 38,959 |
| 14 Jan 13 |
36.75000 +0.00 |
37.40 | 36.00 | 36.00 | 75,592 |
| 11 Jan 13 |
36.75000 +0.25 |
37.95 | 36.10 | 37.50 | 96,516 |
| 10 Jan 13 |
36.50000 +0.25 |
37.00 | 35.30 | 37.00 | 34,401 |
| 09 Jan 13 |
36.25000 +0.00 |
36.70 | 35.80 | 35.80 | 1,267 |
| 08 Jan 13 |
36.25000 +0.00 |
36.70 | 35.50 | 35.50 | 62,684 |
| 07 Jan 13 |
36.25000 -0.50 |
38.02 | 36.25 | 36.75 | 120,617 |
| 04 Jan 13 |
36.75000 +2.75 |
38.30 | 35.00 | 35.00 | 276,667 |
| 03 Jan 13 |
34.00000 +0.63 |
34.47 | 32.70 | 33.00 | 60,768 |
| 02 Jan 13 |
33.37500 -1.38 |
34.00 | 32.10 | 33.50 | 252,563 |
| 31 Dec 12 |
34.75000 +0.60 |
35.05 | 33.50 | 34.25 | 41,919 |
| 28 Dec 12 |
34.15000 -0.55 |
34.15 | 33.75 | 34.15 | 37,211 |
| 27 Dec 12 |
34.70000 +0.55 |
34.70 | 33.88 | 34.00 | 35,369 |
| 24 Dec 12 |
34.15000 -0.35 |
34.15 | 34.15 | 34.15 | 5,061 |
| 21 Dec 12 |
34.50000 -0.75 |
35.35 | 34.00 | 35.25 | 33,883 |
| 20 Dec 12 |
35.25000 -1.00 |
35.50 | 34.50 | 35.50 | 62,312 |
| 19 Dec 12 |
36.25000 +0.00 |
37.20 | 35.75 | 35.75 | 25,949 |
| 18 Dec 12 |
36.25000 -0.50 |
36.25 | 35.50 | 35.50 | 61,920 |
| 17 Dec 12 |
36.75000 +0.54 |
37.20 | 36.21 | 37.20 | 6,129 |
| 14 Dec 12 |
36.21000 -0.79 |
36.21 | 36.21 | 36.21 | 9,817 |
| 13 Dec 12 |
37.00000 -0.20 |
37.20 | 36.00 | 36.00 | 38,514 |
| 12 Dec 12 |
37.20000 +0.45 |
37.25 | 37.20 | 37.25 | 14,705 |
| 11 Dec 12 |
36.75000 +2.75 |
37.00 | 34.00 | 35.00 | 150,115 |
| 10 Dec 12 |
34.00000 +0.00 |
35.00 | 33.00 | 33.00 | 68,587 |
| 07 Dec 12 |
34.00000 +0.13 |
34.90 | 33.00 | 33.00 | 20,267 |
| 06 Dec 12 |
33.87500 -0.13 |
34.96 | 33.25 | 34.00 | 51,919 |
| 05 Dec 12 |
34.00000 +0.25 |
34.96 | 33.00 | 33.00 | 41,298 |
| 04 Dec 12 |
33.75000 -1.75 |
35.10 | 33.00 | 35.00 | 91,043 |
| 03 Dec 12 |
35.50000 -1.25 |
36.10 | 35.50 | 35.50 | 66,043 |
| 30 Nov 12 |
36.75000 +0.75 |
37.50 | 36.10 | 37.50 | 34,933 |
| 29 Nov 12 |
36.00000 -1.00 |
37.40 | 35.00 | 37.40 | 62,174 |
| 28 Nov 12 |
37.00000 +0.00 |
37.40 | 36.10 | 37.40 | 5,773 |
| 27 Nov 12 |
37.00000 +0.00 |
38.00 | 36.10 | 38.00 | 40,270 |
| 26 Nov 12 |
37.00000 +0.00 |
37.40 | 35.60 | 36.10 | 29,047 |
| 23 Nov 12 |
37.00000 +1.00 |
37.40 | 35.60 | 36.50 | 93,222 |
| 22 Nov 12 |
36.00000 +2.75 |
36.70 | 33.24 | 34.00 | 301,534 |
| 21 Nov 12 |
33.25000 +1.25 |
33.25 | 31.25 | 32.00 | 93,356 |
| 20 Nov 12 |
32.00000 -0.50 |
32.50 | 30.94 | 32.00 | 117,549 |
| 19 Nov 12 |
32.50000 +0.00 |
32.56 | 32.05 | 32.05 | 10,411 |
| 16 Nov 12 |
32.50000 +0.00 |
33.06 | 32.00 | 33.00 | 101,981 |
| 15 Nov 12 |
32.50000 +1.75 |
32.50 | 30.00 | 30.00 | 212,305 |
| 14 Nov 12 |
30.75000 -0.50 |
30.80 | 29.25 | 30.75 | 332,889 |
| 13 Nov 12 |
31.25000 -0.63 |
32.25 | 30.80 | 31.50 | 220,215 |
| 12 Nov 12 |
31.87500 -2.75 |
34.50 | 30.50 | 34.00 | 243,750 |
| 09 Nov 12 |
34.62500 +1.13 |
34.63 | 33.90 | 33.90 | 27,807 |
| 08 Nov 12 |
33.50000 -1.97 |
34.95 | 32.61 | 34.00 | 193,131 |
| 07 Nov 12 |
35.47500 -0.78 |
36.90 | 35.47 | 35.50 | 99,930 |
| 06 Nov 12 |
36.25000 +0.65 |
37.00 | 36.25 | 37.00 | 4,934 |
| 05 Nov 12 |
35.60000 -0.15 |
35.60 | 35.53 | 35.53 | 7,467 |
| 02 Nov 12 |
35.75000 -0.35 |
37.25 | 35.30 | 36.50 | 107,781 |
| 01 Nov 12 |
36.10000 -0.58 |
36.10 | 36.10 | 36.10 | 865 |
| 31 Oct 12 |
36.67500 +0.00 |
36.67 | 36.20 | 36.67 | 27,691 |
| 30 Oct 12 |
36.67500 +0.17 |
36.67 | 35.60 | 35.70 | 72,319 |
| 29 Oct 12 |
36.50000 -0.25 |
36.75 | 36.00 | 36.75 | 20,469 |
| 26 Oct 12 |
36.75000 +0.00 |
37.02 | 36.00 | 37.02 | 31,174 |
| 25 Oct 12 |
36.75000 -0.75 |
36.95 | 36.00 | 36.50 | 16,519 |
| 24 Oct 12 |
37.49950 +1.00 |
37.50 | 36.00 | 36.90 | 90,096 |
| 23 Oct 12 |
36.50000 -1.88 |
37.90 | 36.25 | 36.50 | 112,422 |
| 22 Oct 12 |
38.37500 +1.00 |
38.89 | 37.00 | 38.25 | 101,584 |
| 19 Oct 12 |
37.37500 +1.75 |
38.03 | 36.25 | 36.75 | 132,636 |
| 18 Oct 12 |
35.62500 -1.63 |
37.00 | 34.08 | 36.50 | 208,961 |
| 17 Oct 12 |
37.25000 +0.00 |
37.33 | 36.23 | 37.33 | 38,423 |
| 16 Oct 12 |
37.25000 -0.88 |
37.94 | 35.75 | 37.00 | 245,010 |
| 15 Oct 12 |
38.12500 -1.63 |
39.90 | 37.25 | 38.50 | 132,102 |
| 12 Oct 12 |
39.75000 +0.00 |
39.90 | 38.55 | 39.38 | 18,594 |
| 11 Oct 12 |
39.75000 +0.00 |
40.00 | 38.02 | 40.00 | 157,946 |
| 10 Oct 12 |
39.75000 +1.25 |
40.00 | 37.55 | 37.55 | 59,269 |
| 09 Oct 12 |
38.50000 -4.75 |
42.50 | 36.13 | 42.50 | 395,818 |
| 08 Oct 12 |
43.25000 -1.25 |
44.70 | 42.75 | 43.00 | 67,675 |
| 05 Oct 12 |
44.50000 +0.00 |
45.25 | 43.50 | 43.50 | 97,916 |
| 04 Oct 12 |
44.50000 +0.50 |
45.34 | 43.00 | 43.00 | 56,589 |
| 03 Oct 12 |
44.00000 +0.38 |
44.00 | 42.75 | 42.75 | 29,762 |
| 02 Oct 12 |
43.62500 -0.50 |
44.30 | 43.50 | 44.30 | 61,113 |
| 01 Oct 12 |
44.12500 +1.00 |
44.50 | 43.50 | 44.00 | 104,293 |
| 28 Sep 12 |
43.12500 +0.63 |
43.75 | 41.35 | 41.50 | 169,659 |
| 27 Sep 12 |
42.50000 +0.38 |
42.75 | 41.25 | 41.25 | 25,285 |
| 26 Sep 12 |
42.12500 -0.50 |
44.00 | 41.30 | 44.00 | 136,344 |
| 25 Sep 12 |
42.62500 +1.13 |
44.00 | 40.50 | 44.00 | 83,358 |
| 24 Sep 12 |
41.50000 -1.75 |
44.69 | 39.75 | 42.50 | 580,606 |
| 21 Sep 12 |
43.25000 -1.63 |
45.50 | 38.92 | 43.50 | 888,685 |
| 20 Sep 12 |
44.87500 +2.25 |
46.00 | 42.00 | 42.00 | 173,862 |
| 19 Sep 12 |
42.62500 -4.63 |
47.90 | 40.75 | 45.00 | 643,140 |
| 18 Sep 12 |
47.25000 +1.25 |
48.02 | 46.05 | 46.50 | 306,933 |
| 17 Sep 12 |
46.00000 +4.50 |
46.00 | 41.15 | 42.00 | 724,902 |
| 14 Sep 12 |
41.50000 +0.50 |
42.13 | 40.60 | 40.60 | 232,002 |
| 13 Sep 12 |
41.00000 +2.25 |
42.25 | 38.00 | 38.25 | 1,095,069 |
| 12 Sep 12 |
38.75000 +6.25 |
39.95 | 32.50 | 33.00 | 830,438 |
| 11 Sep 12 |
32.50000 -0.25 |
32.50 | 32.15 | 32.15 | 7,807 |
| 10 Sep 12 |
32.75000 +0.25 |
33.50 | 32.00 | 32.50 | 93,373 |
| 07 Sep 12 |
32.50000 +1.50 |
32.50 | 32.00 | 32.00 | 43,059 |
| 06 Sep 12 |
31.00000 -1.25 |
32.00 | 31.00 | 32.00 | 68,315 |
| 05 Sep 12 |
32.25000 +0.03 |
32.50 | 32.00 | 32.50 | 61,166 |
| 04 Sep 12 |
32.22500 +0.22 |
32.22 | 31.50 | 31.50 | 90,206 |
| 03 Sep 12 |
32.00000 -0.50 |
33.00 | 31.50 | 32.00 | 161,199 |
| 31 Aug 12 |
32.50000 +1.00 |
34.00 | 30.65 | 34.00 | 997,199 |
| 30 Aug 12 |
31.50000 -0.50 |
32.50 | 31.10 | 31.50 | 649,386 |
| 29 Aug 12 |
32.00000 +0.75 |
32.50 | 31.00 | 32.50 | 112,732 |
| 28 Aug 12 |
31.25000 +0.00 |
32.50 | 30.00 | 31.00 | 25,874 |
| 24 Aug 12 |
31.25000 -0.25 |
31.50 | 30.31 | 30.31 | 44,329 |
| 23 Aug 12 |
31.50000 +0.00 |
31.50 | 30.50 | 31.50 | 12,768 |
| 22 Aug 12 |
31.50000 -1.00 |
31.50 | 31.00 | 31.00 | 6,290 |
| 21 Aug 12 |
32.50000 +1.50 |
32.50 | 30.10 | 31.00 | 101,859 |
| 20 Aug 12 |
31.00000 +0.50 |
31.00 | 30.10 | 31.00 | 44,890 |
| 17 Aug 12 |
30.50000 +1.00 |
31.00 | 28.00 | 30.00 | 14,419,014 |
| 16 Aug 12 |
29.50000 -1.46 |
30.85 | 29.50 | 30.50 | 44,573 |
| 15 Aug 12 |
30.96000 -0.04 |
30.96 | 30.30 | 30.75 | 63,785 |
| 14 Aug 12 |
31.00000 +1.88 |
31.00 | 28.55 | 30.00 | 101,350 |
| 13 Aug 12 |
29.12500 -0.63 |
29.98 | 28.55 | 28.55 | 5,950 |
| 10 Aug 12 |
29.75000 +0.75 |
29.98 | 29.75 | 29.90 | 115,928 |
| 09 Aug 12 |
29.00000 -0.90 |
30.00 | 28.50 | 30.00 | 166,068 |
| 08 Aug 12 |
29.90000 +0.90 |
29.90 | 29.90 | 29.90 | 5,816 |
| 07 Aug 12 |
29.00000 -0.75 |
29.90 | 28.00 | 29.00 | 25,846 |
| 06 Aug 12 |
29.75000 +0.25 |
30.00 | 29.63 | 30.00 | 64,646 |
| 03 Aug 12 |
29.50000 +1.13 |
29.96 | 28.10 | 29.00 | 41,630 |
| 02 Aug 12 |
28.37500 -0.88 |
28.75 | 28.15 | 28.50 | 114,760 |
| 01 Aug 12 |
29.25000 +0.00 |
29.63 | 28.75 | 28.75 | 15,070 |
| 31 Jul 12 |
29.25000 -0.25 |
29.63 | 28.60 | 29.63 | 7,101 |
| 30 Jul 12 |
29.50000 +0.50 |
30.17 | 28.60 | 30.00 | 29,322 |
| 27 Jul 12 |
29.00000 -0.75 |
30.50 | 28.75 | 29.50 | 71,155 |
| 26 Jul 12 |
29.75000 +0.25 |
30.90 | 29.17 | 30.00 | 386,498 |
| 25 Jul 12 |
29.50000 -0.25 |
30.00 | 29.00 | 29.00 | 66,866 |
| 24 Jul 12 |
29.75000 -1.50 |
31.50 | 29.19 | 31.50 | 172,069 |
| 23 Jul 12 |
31.25000 -2.15 |
34.00 | 30.80 | 34.00 | 126,231 |
| 20 Jul 12 |
33.40000 +0.65 |
33.50 | 33.40 | 33.50 | 22,110 |
| 19 Jul 12 |
32.75000 -0.74 |
33.50 | 32.09 | 33.50 | 12,652 |
| 18 Jul 12 |
33.49000 -0.01 |
33.49 | 33.49 | 33.49 | 3,543 |
| 17 Jul 12 |
33.50000 +0.50 |
33.50 | 33.50 | 33.50 | 6,073 |
| 16 Jul 12 |
33.00000 +0.50 |
33.99 | 32.07 | 32.99 | 4,243 |
| 13 Jul 12 |
32.50000 -1.11 |
33.99 | 32.06 | 32.06 | 15,673 |
| 12 Jul 12 |
33.61000 -0.26 |
33.61 | 32.85 | 33.50 | 185,300 |
| 11 Jul 12 |
33.87500 +0.13 |
33.88 | 32.10 | 33.75 | 67,880 |
| 10 Jul 12 |
33.75000 +0.63 |
33.99 | 32.40 | 33.00 | 158,749 |
| 09 Jul 12 |
33.12500 -0.13 |
33.40 | 33.00 | 33.00 | 43,061 |
| 06 Jul 12 |
33.25000 +0.25 |
33.50 | 32.94 | 33.05 | 67,811 |
| 05 Jul 12 |
33.00000 +1.00 |
34.00 | 32.75 | 33.00 | 148,791 |
| 04 Jul 12 |
32.00000 +0.00 |
32.48 | 31.00 | 31.50 | 51,292 |
| 03 Jul 12 |
32.00000 +0.25 |
32.00 | 31.95 | 31.95 | 22,268 |
| 02 Jul 12 |
31.75000 -0.88 |
32.81 | 31.35 | 32.25 | 209,318 |
| 29 Jun 12 |
32.62500 +3.38 |
33.75 | 30.75 | 30.75 | 271,990 |
| 28 Jun 12 |
29.25000 -0.88 |
30.99 | 29.25 | 29.67 | 30,130 |
| 27 Jun 12 |
30.12500 +2.13 |
30.74 | 26.92 | 28.50 | 1,563,679 |
| 26 Jun 12 |
28.00000 +0.13 |
28.50 | 28.00 | 28.50 | 140,804 |
| 25 Jun 12 |
27.87500 +0.63 |
28.75 | 27.24 | 27.25 | 63,793 |
| 22 Jun 12 |
27.25000 -1.00 |
27.50 | 27.00 | 27.50 | 8,690 |
| 21 Jun 12 |
28.25000 +1.33 |
28.74 | 28.25 | 28.74 | 22,934 |
| 20 Jun 12 |
26.91500 -1.58 |
26.92 | 26.92 | 26.92 | 3,839 |
| 19 Jun 12 |
28.50000 +0.75 |
28.50 | 28.50 | 28.50 | 35,294 |
| 18 Jun 12 |
27.75000 +0.25 |
28.50 | 26.76 | 28.00 | 13,618 |
| 15 Jun 12 |
27.50000 -0.50 |
27.51 | 27.50 | 27.50 | 60,154 |
| 14 Jun 12 |
28.00000 -1.00 |
28.92 | 27.51 | 28.51 | 28,430 |
| 12 Jun 12 |
29.00000 +0.00 |
29.00 | 27.80 | 28.75 | 396,356 |
| 11 Jun 12 |
29.00000 +3.50 |
31.00 | 28.00 | 28.50 | 1,169,896 |
| 08 Jun 12 |
25.50000 +0.00 |
25.50 | 24.65 | 25.50 | 78,545 |
| 07 Jun 12 |
25.50000 +0.85 |
25.50 | 24.65 | 25.50 | 3,853 |
| 06 Jun 12 |
24.65000 -0.85 |
24.65 | 24.45 | 24.50 | 23,128 |
| 01 Jun 12 |
25.50000 -0.25 |
25.50 | 22.60 | 25.00 | 180,728 |
| 31 May 12 |
25.75000 -1.20 |
26.95 | 25.00 | 25.00 | 7,742 |
| 30 May 12 |
26.95000 +1.20 |
26.95 | 26.95 | 26.95 | 2,024 |
| 29 May 12 |
25.75000 -0.38 |
26.45 | 25.25 | 25.25 | 1,602 |
| 28 May 12 |
26.12500 +1.13 |
26.33 | 24.76 | 25.50 | 80,445 |
| 25 May 12 |
25.00000 -1.00 |
25.00 | 25.00 | 25.00 | 11,134 |
| 24 May 12 |
26.00000 +0.00 |
26.00 | 25.05 | 25.05 | 4,174 |
| 23 May 12 |
26.00000 +0.50 |
26.25 | 26.00 | 26.25 | 22,461 |
| 22 May 12 |
25.50000 +1.25 |
25.50 | 22.80 | 25.00 | 78,999 |
| 21 May 12 |
24.25000 +0.75 |
24.50 | 22.80 | 23.00 | 264,832 |
| 18 May 12 |
23.50000 -1.50 |
24.00 | 21.25 | 24.00 | 262,872 |
| 17 May 12 |
25.00000 +0.06 |
25.90 | 24.25 | 25.40 | 30,886 |
| 16 May 12 |
24.94500 +0.44 |
24.94 | 23.75 | 24.00 | 25,751 |
| 15 May 12 |
24.50000 -1.25 |
24.88 | 23.75 | 24.88 | 8,320 |
| 14 May 12 |
25.75000 +0.25 |
25.90 | 24.25 | 25.00 | 25,461 |
| 11 May 12 |
25.50000 +0.50 |
26.00 | 24.85 | 25.50 | 24,182 |
| 10 May 12 |
25.00000 +0.00 |
25.00 | 24.77 | 24.94 | 17,557 |
| 09 May 12 |
25.00000 -2.00 |
27.70 | 23.75 | 26.00 | 90,310 |
| 08 May 12 |
27.00000 -2.00 |
29.30 | 26.25 | 28.00 | 64,040 |
| 04 May 12 |
29.00000 -1.00 |
29.34 | 28.50 | 29.00 | 116,689 |
| 03 May 12 |
30.00000 +1.00 |
30.50 | 30.00 | 30.00 | 104,488 |
| 02 May 12 |
29.00000 -1.00 |
29.70 | 29.00 | 29.20 | 57,170 |
| 01 May 12 |
30.00000 +0.00 |
30.90 | 29.20 | 29.20 | 393,154 |
| 30 Apr 12 |
30.00000 -0.25 |
31.50 | 29.00 | 29.00 | 90,556 |
| 27 Apr 12 |
30.25000 +0.00 |
30.85 | 29.00 | 29.50 | 77,371 |
| 26 Apr 12 |
30.25000 +0.00 |
30.85 | 29.50 | 29.50 | 1,975 |
| 25 Apr 12 |
30.25000 +0.50 |
30.85 | 29.50 | 29.67 | 7,184 |
| 24 Apr 12 |
29.75000 -0.75 |
29.75 | 29.75 | 29.75 | 33,543 |
| 23 Apr 12 |
30.50000 +0.00 |
31.35 | 29.67 | 31.35 | 17,208 |
| 20 Apr 12 |
30.50000 +0.50 |
31.35 | 29.13 | 29.13 | 22,271 |
| 19 Apr 12 |
30.00000 -2.00 |
31.11 | 29.05 | 31.00 | 141,010 |
| 18 Apr 12 |
32.00000 -1.00 |
33.00 | 31.25 | 33.00 | 12,244 |
| 17 Apr 12 |
33.00000 +0.25 |
33.00 | 33.00 | 33.00 | 5,621 |
| 16 Apr 12 |
32.75000 +0.50 |
33.25 | 31.25 | 33.00 | 175,753 |
| 13 Apr 12 |
32.25000 -2.75 |
35.15 | 31.15 | 35.00 | 133,638 |
| 12 Apr 12 |
35.00000 +1.25 |
35.00 | 32.00 | 34.00 | 227,234 |
| 11 Apr 12 |
33.75000 +0.00 |
34.00 | 32.00 | 32.50 | 192,210 |
| 10 Apr 12 |
33.75000 +1.50 |
34.45 | 33.31 | 33.95 | 244,339 |
| 05 Apr 12 |
32.25000 +1.25 |
32.95 | 30.00 | 30.00 | 131,471 |
| 04 Apr 12 |
31.00000 -0.25 |
31.00 | 30.01 | 31.00 | 12,387 |
| 03 Apr 12 |
31.25000 -0.25 |
31.25 | 29.50 | 29.50 | 26,915 |
| 02 Apr 12 |
31.50000 -0.25 |
33.13 | 29.51 | 31.50 | 93,055 |
| 30 Mar 12 |
31.75000 -0.25 |
32.95 | 31.00 | 31.00 | 29,812 |
| 29 Mar 12 |
32.00000 -1.75 |
33.70 | 32.00 | 32.00 | 32,741 |
| 28 Mar 12 |
33.75000 +0.00 |
33.75 | 32.05 | 33.75 | 32,924 |
| 27 Mar 12 |
33.75000 +0.00 |
33.75 | 31.75 | 33.75 | 26,078 |
| 26 Mar 12 |
33.75000 +0.75 |
33.75 | 31.00 | 32.95 | 83,332 |
| 23 Mar 12 |
33.00000 +0.00 |
33.00 | 31.55 | 33.00 | 203,751 |
| 22 Mar 12 |
33.00000 +0.00 |
33.50 | 31.00 | 31.50 | 46,130 |
| 21 Mar 12 |
33.00000 -0.50 |
33.50 | 31.65 | 33.50 | 60,109 |
| 20 Mar 12 |
33.50000 +0.00 |
33.50 | 31.65 | 33.50 | 5,551 |
| 19 Mar 12 |
33.50000 +0.50 |
33.50 | 31.59 | 33.50 | 97,341 |
| 16 Mar 12 |
33.00000 +0.00 |
33.50 | 31.25 | 33.50 | 50,649 |
| 15 Mar 12 |
33.00000 +0.50 |
33.00 | 31.40 | 32.00 | 51,285 |
| 14 Mar 12 |
32.50000 +2.25 |
33.45 | 30.55 | 31.50 | 247,847 |
| 13 Mar 12 |
30.25000 +0.50 |
31.00 | 29.63 | 30.25 | 13,394 |
| 12 Mar 12 |
29.75000 +0.00 |
30.25 | 29.38 | 29.38 | 5,187 |
| 09 Mar 12 |
29.75000 +0.00 |
30.27 | 29.31 | 29.31 | 27,824 |
| 08 Mar 12 |
29.75000 +0.75 |
30.45 | 28.50 | 29.50 | 232,990 |
| 07 Mar 12 |
29.00000 +0.75 |
29.64 | 28.00 | 28.00 | 161,766 |
| 06 Mar 12 |
28.25000 -1.75 |
29.70 | 27.80 | 28.00 | 129,454 |
| 05 Mar 12 |
30.00000 +1.00 |
30.00 | 28.35 | 29.70 | 35,921 |
| 02 Mar 12 |
29.00000 +0.00 |
29.95 | 28.30 | 29.95 | 37,186 |
| 01 Mar 12 |
29.00000 +0.75 |
29.00 | 27.05 | 29.00 | 117,152 |
| 29 Feb 12 |
28.25000 +1.00 |
29.00 | 26.55 | 28.50 | 216,189 |
| 28 Feb 12 |
27.25000 -0.75 |
28.45 | 26.50 | 28.25 | 74,380 |
| 27 Feb 12 |
28.00000 +1.50 |
28.06 | 28.00 | 28.00 | 18,546 |
| 24 Feb 12 |
26.50000 -0.75 |
26.50 | 26.50 | 26.50 | 628 |
| 23 Feb 12 |
27.25000 +0.00 |
28.50 | 26.50 | 27.85 | 71,350 |
| 22 Feb 12 |
27.25000 +0.25 |
27.85 | 26.38 | 26.38 | 27,828 |
| 21 Feb 12 |
27.00000 -0.25 |
28.00 | 26.88 | 26.88 | 7,147 |
| 20 Feb 12 |
27.25000 +0.25 |
27.87 | 26.10 | 26.10 | 111,914 |
| 17 Feb 12 |
27.00000 +0.00 |
27.75 | 26.10 | 27.00 | 67,458 |
| 16 Feb 12 |
27.00000 -4.88 |
30.88 | 26.25 | 30.00 | 348,882 |
| 15 Feb 12 |
31.87500 +0.63 |
32.00 | 31.05 | 31.75 | 58,240 |
| 14 Feb 12 |
31.25000 +0.75 |
31.77 | 30.88 | 30.92 | 11,387 |
| 13 Feb 12 |
30.50000 -0.25 |
32.78 | 30.50 | 30.92 | 106,757 |
| 10 Feb 12 |
30.75000 -0.63 |
33.00 | 30.50 | 32.00 | 102,984 |
| 09 Feb 12 |
31.37500 -1.00 |
32.57 | 30.80 | 31.25 | 66,196 |
| 08 Feb 12 |
32.37500 +2.13 |
33.09 | 29.05 | 31.50 | 192,068 |
| 07 Feb 12 |
30.25000 +1.51 |
33.42 | 28.54 | 30.50 | 1,532,281 |
| 06 Feb 12 |
28.74000 +3.74 |
28.74 | 23.99 | 25.00 | 321,429 |
| 03 Feb 12 |
25.00000 +0.00 |
25.00 | 23.55 | 24.90 | 51,146 |
| 02 Feb 12 |
25.00000 +0.00 |
25.00 | 23.50 | 25.00 | 49,778 |
| 01 Feb 12 |
25.00000 +0.75 |
25.00 | 23.15 | 24.50 | 1,494,276 |
| 31 Jan 12 |
24.25000 +0.50 |
24.65 | 23.00 | 24.00 | 259,271 |
| 30 Jan 12 |
23.75000 -0.25 |
24.65 | 22.85 | 23.00 | 22,158 |
| 27 Jan 12 |
24.00000 +1.10 |
24.00 | 22.10 | 23.50 | 56,538 |
| 26 Jan 12 |
22.90000 -0.10 |
22.90 | 22.10 | 22.50 | 45,833 |
| 25 Jan 12 |
23.00000 -0.50 |
23.67 | 22.50 | 22.50 | 65,497 |
| 24 Jan 12 |
23.50000 -0.50 |
23.50 | 22.55 | 23.00 | 139,696 |
| 23 Jan 12 |
24.00000 +0.00 |
24.88 | 23.50 | 23.50 | 72,911 |
| 20 Jan 12 |
24.00000 -1.00 |
25.00 | 23.55 | 25.00 | 70,899 |
| 19 Jan 12 |
25.00000 +0.00 |
25.00 | 23.00 | 23.72 | 379,312 |
| 18 Jan 12 |
25.00000 +0.00 |
25.00 | 23.55 | 24.50 | 74,487 |
| 17 Jan 12 |
25.00000 +1.00 |
25.00 | 23.55 | 25.00 | 85,432 |
| 16 Jan 12 |
24.00000 +0.25 |
24.80 | 23.54 | 24.80 | 98,688 |
| 13 Jan 12 |
23.75000 +1.75 |
24.82 | 22.10 | 22.50 | 275,266 |
| 12 Jan 12 |
22.00000 +0.50 |
22.00 | 20.25 | 20.25 | 46,941 |
| 11 Jan 12 |
21.50000 +1.50 |
21.50 | 20.00 | 20.00 | 126,309 |
| 10 Jan 12 |
20.00000 -0.50 |
21.40 | 20.00 | 20.01 | 138,106 |
| 09 Jan 12 |
20.50000 +0.50 |
21.07 | 19.91 | 20.20 | 285,429 |
| 06 Jan 12 |
20.00000 +0.50 |
20.02 | 19.25 | 20.00 | 359,076 |
| 05 Jan 12 |
19.50000 -1.50 |
21.00 | 19.50 | 20.00 | 74,418 |
| 04 Jan 12 |
21.00000 +0.00 |
21.00 | 19.75 | 19.75 | 20,882 |
| 03 Jan 12 |
21.00000 +1.50 |
21.90 | 19.50 | 19.50 | 183,099 |
| 30 Dec 11 |
19.50000 +2.13 |
19.50 | 17.17 | 18.00 | 149,908 |
| 29 Dec 11 |
17.37500 -0.13 |
17.99 | 17.00 | 17.50 | 90,797 |
| 28 Dec 11 |
17.50000 +1.00 |
17.50 | 17.25 | 17.50 | 145,788 |
| 23 Dec 11 |
16.50000 +0.13 |
17.08 | 16.00 | 16.00 | 30,503 |
| 22 Dec 11 |
16.37500 -1.21 |
17.28 | 15.75 | 15.75 | 43,758 |
| 21 Dec 11 |
17.58750 +0.96 |
17.59 | 17.59 | 17.59 | 2,325 |
| 20 Dec 11 |
16.62500 +0.38 |
17.90 | 15.51 | 16.63 | 44,658 |
| 19 Dec 11 |
16.25000 -1.10 |
18.40 | 15.50 | 16.75 | 109,160 |
| 16 Dec 11 |
17.35000 -0.50 |
17.35 | 17.23 | 17.35 | 50,023 |
| 15 Dec 11 |
17.85000 -0.52 |
17.85 | 17.35 | 17.85 | 12,528 |
| 14 Dec 11 |
18.37500 +0.00 |
19.24 | 17.85 | 17.85 | 24,372 |
| 12 Dec 11 |
18.37500 +0.13 |
19.24 | 17.85 | 19.24 | 34,944 |
| 09 Dec 11 |
18.25000 -0.60 |
19.25 | 17.00 | 17.00 | 576,657 |
| 08 Dec 11 |
18.85000 +0.00 |
18.85 | 18.85 | 18.85 | 5,278 |
| 07 Dec 11 |
18.85000 +0.85 |
18.88 | 18.85 | 18.88 | 774 |
| 06 Dec 11 |
18.00000 -0.25 |
18.91 | 17.00 | 17.00 | 1,016,163 |
| 02 Dec 11 |
18.25000 +0.00 |
18.25 | 18.25 | 18.25 | 84,011 |
| 01 Dec 11 |
18.25000 +0.00 |
18.25 | 18.00 | 18.00 | 51,811 |
| 30 Nov 11 |
18.25000 +0.25 |
18.25 | 16.75 | 16.75 | 1,851 |
| 29 Nov 11 |
18.00000 +0.50 |
18.00 | 18.00 | 18.00 | 926 |
| 28 Nov 11 |
17.50000 +0.50 |
18.00 | 16.90 | 16.90 | 30,031 |
| 25 Nov 11 |
17.00000 -1.00 |
17.00 | 16.85 | 17.00 | 39,976 |
| 24 Nov 11 |
18.00000 +0.21 |
18.00 | 18.00 | 18.00 | 645 |
| 23 Nov 11 |
17.78740 +0.04 |
18.00 | 17.79 | 17.79 | 23,032 |
| 22 Nov 11 |
17.75000 -1.38 |
19.50 | 17.75 | 18.00 | 50,875 |
| 21 Nov 11 |
19.12500 -0.25 |
19.57 | 18.60 | 19.00 | 13,963 |
| 18 Nov 11 |
19.37500 -0.13 |
19.64 | 19.10 | 19.64 | 14,419 |
| 17 Nov 11 |
19.50000 +0.50 |
19.65 | 19.50 | 19.50 | 25,165 |
| 16 Nov 11 |
19.00000 -0.50 |
19.85 | 18.60 | 19.85 | 67,896 |
| 15 Nov 11 |
19.50000 +0.50 |
19.54 | 19.50 | 19.54 | 4,422 |
| 14 Nov 11 |
19.00000 +0.50 |
19.75 | 18.35 | 18.50 | 483,174 |
| 11 Nov 11 |
18.50000 +1.88 |
18.50 | 16.10 | 17.25 | 424,463 |
| 10 Nov 11 |
16.62500 -1.38 |
17.00 | 16.25 | 17.00 | 55,391 |
| 09 Nov 11 |
18.00000 -2.00 |
18.00 | 18.00 | 18.00 | 31,248 |
| 08 Nov 11 |
20.00000 +0.00 |
20.00 | 18.73 | 18.73 | 1,535 |
| 07 Nov 11 |
20.00000 +0.00 |
20.00 | 18.73 | 18.76 | 6,978 |
| 04 Nov 11 |
20.00000 +0.00 |
20.00 | 18.73 | 19.77 | 5,189 |
| 03 Nov 11 |
20.00000 +1.66 |
20.00 | 18.30 | 20.00 | 33,838 |
| 02 Nov 11 |
18.34000 -0.66 |
18.34 | 18.34 | 18.34 | 247 |
| 01 Nov 11 |
19.00000 -0.38 |
19.70 | 18.00 | 18.00 | 12,678 |
| 31 Oct 11 |
19.37500 +2.38 |
19.90 | 18.25 | 18.25 | 70,331 |
| 27 Oct 11 |
17.00000 +0.00 |
17.00 | 17.00 | 17.00 | 11,134 |
| 26 Oct 11 |
17.00000 +0.50 |
17.00 | 16.50 | 16.50 | 2,078 |
| 25 Oct 11 |
16.50000 +0.50 |
17.42 | 16.00 | 16.00 | 221,173 |
| 24 Oct 11 |
16.00000 +1.50 |
16.39 | 15.00 | 15.60 | 26,029 |
| 21 Oct 11 |
14.50000 -2.50 |
16.78 | 14.50 | 16.00 | 366,554 |
| 20 Oct 11 |
17.00000 -1.25 |
18.80 | 16.50 | 18.00 | 71,677 |
| 19 Oct 11 |
18.25000 -1.25 |
18.25 | 18.25 | 18.25 | 1 |
| 18 Oct 11 |
19.50000 -0.95 |
20.00 | 19.02 | 20.00 | 122,488 |
| 13 Oct 11 |
20.45000 -0.55 |
20.45 | 20.00 | 20.00 | 10,332 |
| 12 Oct 11 |
21.00000 -1.00 |
21.50 | 20.00 | 21.00 | 153,428 |
| 11 Oct 11 |
22.00000 +0.54 |
23.00 | 21.50 | 23.00 | 3,852 |
| 10 Oct 11 |
21.46300 -0.54 |
21.46 | 21.46 | 21.46 | 472 |
| 07 Oct 11 |
22.00000 +0.00 |
22.90 | 21.41 | 21.41 | 11,603 |
| 06 Oct 11 |
22.00000 +0.00 |
23.80 | 22.00 | 22.00 | 10,031 |
| 05 Oct 11 |
22.00000 -1.00 |
22.00 | 22.00 | 22.00 | 76 |
| 03 Oct 11 |
23.00000 -1.00 |
23.90 | 22.41 | 22.80 | 18,868 |
| 30 Sep 11 |
24.00000 -1.00 |
24.00 | 24.00 | 24.00 | 26 |
| 29 Sep 11 |
25.00000 +0.65 |
25.00 | 25.00 | 25.00 | 565 |
| 28 Sep 11 |
24.35000 -0.65 |
24.35 | 24.35 | 24.35 | 1,012 |
| 27 Sep 11 |
25.00000 +0.00 |
25.00 | 24.00 | 24.00 | 2,101 |
| 26 Sep 11 |
25.00000 +0.50 |
25.00 | 23.30 | 25.00 | 10,131 |
| 23 Sep 11 |
24.50000 +1.20 |
25.00 | 23.40 | 25.00 | 31,913 |
| 22 Sep 11 |
23.30010 +0.00 |
23.30 | 23.23 | 23.30 | 11,691 |
| 21 Sep 11 |
23.30000 +0.30 |
23.30 | 23.30 | 23.30 | 9,160 |
| 20 Sep 11 |
23.00000 -2.00 |
23.00 | 23.00 | 23.00 | 1,061 |
| 19 Sep 11 |
25.00000 +0.00 |
25.00 | 23.30 | 23.30 | 230 |
| 16 Sep 11 |
25.00000 +1.70 |
25.00 | 23.30 | 23.30 | 1,221 |
| 15 Sep 11 |
23.30000 -0.95 |
23.30 | 23.30 | 23.30 | 1,012 |
| 12 Sep 11 |
24.25000 +0.00 |
24.25 | 23.02 | 23.02 | 145 |
| 09 Sep 11 |
24.25000 +0.00 |
24.25 | 24.25 | 24.25 | 2 |
| 06 Sep 11 |
24.25000 +0.00 |
24.25 | 23.61 | 24.00 | 6,443 |
| 05 Sep 11 |
24.25000 +0.00 |
24.25 | 24.25 | 24.25 | 39 |
| 02 Sep 11 |
24.25000 +0.75 |
24.25 | 23.00 | 23.00 | 17,154 |
| 01 Sep 11 |
23.50000 -0.75 |
23.50 | 23.20 | 23.20 | 20,043 |
| 31 Aug 11 |
24.25000 +0.00 |
24.25 | 23.20 | 23.20 | 10,325 |
| 30 Aug 11 |
24.25000 +0.95 |
24.25 | 23.20 | 23.20 | 651 |
| 26 Aug 11 |
23.30000 -1.70 |
23.30 | 23.20 | 23.30 | 3,930 |
| 25 Aug 11 |
25.00000 +0.00 |
25.00 | 23.30 | 23.30 | 235 |
| 24 Aug 11 |
25.00000 +0.25 |
25.00 | 25.00 | 25.00 | 16,279 |
| 23 Aug 11 |
24.75000 -0.25 |
24.75 | 23.50 | 24.00 | 21,526 |
| 22 Aug 11 |
25.00000 +0.00 |
25.00 | 23.30 | 23.30 | 2,361 |
| 19 Aug 11 |
25.00000 +1.00 |
25.00 | 23.30 | 23.30 | 23,019 |
| 18 Aug 11 |
24.00000 +0.70 |
25.00 | 23.30 | 23.30 | 2,277 |
| 17 Aug 11 |
23.30000 -1.70 |
23.30 | 23.30 | 23.30 | 6,886 |
| 16 Aug 11 |
25.00000 +0.25 |
25.00 | 25.00 | 25.00 | 94 |
| 15 Aug 11 |
24.75000 +0.25 |
24.75 | 22.75 | 22.75 | 1,322 |
| 12 Aug 11 |
24.50000 +1.05 |
24.50 | 23.15 | 23.75 | 43,871 |
| 11 Aug 11 |
23.45000 -0.30 |
23.45 | 23.45 | 23.45 | 2,123 |
| 10 Aug 11 |
23.75000 +2.50 |
23.75 | 23.25 | 23.25 | 5,114 |
| 09 Aug 11 |
21.25000 -1.75 |
21.25 | 21.25 | 21.25 | 2,358 |
| 08 Aug 11 |
23.00000 +0.00 |
23.00 | 23.00 | 23.00 | 107 |
| 05 Aug 11 |
23.00000 -0.25 |
23.00 | 21.30 | 23.00 | 61,558 |
| 04 Aug 11 |
23.25000 +0.50 |
23.25 | 22.50 | 22.50 | 23,869 |
| 03 Aug 11 |
22.75000 -0.25 |
22.75 | 22.00 | 22.00 | 127,790 |
| 02 Aug 11 |
23.00000 -2.00 |
23.50 | 22.50 | 23.50 | 2,545,260 |
| 01 Aug 11 |
25.00000 +0.00 |
25.00 | 24.97 | 24.97 | 2,029 |
| 29 Jul 11 |
25.00000 +0.00 |
25.00 | 24.97 | 24.97 | 514 |
| 28 Jul 11 |
25.00000 +0.75 |
25.00 | 25.00 | 25.00 | 529 |
| 27 Jul 11 |
24.25000 -0.75 |
25.00 | 24.25 | 25.00 | 16,204 |
| 26 Jul 11 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 229,086 |
| 25 Jul 11 |
25.00000 +0.00 |
25.00 | 23.88 | 23.88 | 17,515 |
| 22 Jul 11 |
25.00000 -0.25 |
25.00 | 23.50 | 25.00 | 118,864 |
| 21 Jul 11 |
25.25000 +0.25 |
25.25 | 23.77 | 25.00 | 282,188 |
| 20 Jul 11 |
25.00000 +0.13 |
25.35 | 23.15 | 24.75 | 129,822 |
| 19 Jul 11 |
24.87500 -0.63 |
25.50 | 24.00 | 25.50 | 82,007 |
| 18 Jul 11 |
25.50000 +0.38 |
25.50 | 25.10 | 25.50 | 3,402 |
| 15 Jul 11 |
25.12500 -0.63 |
25.59 | 24.50 | 24.50 | 5,512 |
| 14 Jul 11 |
25.75000 +0.00 |
25.75 | 25.59 | 25.75 | 1,146 |
| 13 Jul 11 |
25.75000 +0.00 |
25.75 | 25.55 | 25.55 | 43,137 |
| 12 Jul 11 |
25.75000 -0.50 |
25.75 | 24.60 | 25.75 | 30,112 |
| 11 Jul 11 |
26.25000 +0.25 |
26.25 | 25.75 | 25.75 | 345,093 |
| 08 Jul 11 |
26.00000 -1.00 |
27.00 | 26.00 | 27.00 | 108,189 |
| 07 Jul 11 |
27.00000 +1.00 |
27.25 | 26.00 | 26.00 | 272,916 |
| 06 Jul 11 |
26.00000 +1.00 |
26.00 | 24.57 | 25.00 | 132,922 |
| 05 Jul 11 |
25.00000 +1.00 |
25.00 | 23.90 | 24.00 | 142,790 |
| 04 Jul 11 |
24.00000 +2.77 |
24.50 | 22.50 | 22.50 | 173,309 |
| 01 Jul 11 |
21.22500 +0.00 |
21.23 | 20.75 | 20.75 | 43,330 |
| 30 Jun 11 |
21.22500 +0.23 |
21.23 | 21.17 | 21.23 | 6,388 |
| 29 Jun 11 |
21.00000 -1.50 |
21.00 | 21.00 | 21.00 | 10,299 |
| 28 Jun 11 |
22.50000 +1.75 |
22.50 | 22.50 | 22.50 | 5,084 |
| 27 Jun 11 |
20.75000 -0.75 |
20.75 | 20.75 | 20.75 | 8,468 |
| 24 Jun 11 |
21.50000 -0.50 |
22.00 | 21.50 | 22.00 | 68,859 |
| 23 Jun 11 |
22.00000 +0.00 |
22.00 | 20.51 | 22.00 | 185 |
| 22 Jun 11 |
22.00000 +0.50 |
22.00 | 22.00 | 22.00 | 14 |
| 21 Jun 11 |
21.50000 -0.50 |
22.00 | 20.25 | 20.25 | 800 |
| 20 Jun 11 |
22.00000 +1.25 |
22.00 | 22.00 | 22.00 | 8,433 |
| 17 Jun 11 |
20.75000 +0.00 |
20.75 | 20.30 | 20.50 | 10,151 |
| 16 Jun 11 |
20.75000 -0.38 |
20.75 | 20.55 | 20.55 | 6,585 |
| 15 Jun 11 |
21.12500 +0.38 |
21.97 | 20.73 | 20.73 | 4,682 |
| 14 Jun 11 |
20.75000 -1.25 |
20.75 | 20.50 | 20.50 | 14,936 |
| 13 Jun 11 |
22.00000 +0.00 |
22.00 | 19.15 | 21.00 | 158,734 |
| 10 Jun 11 |
22.00000 +0.15 |
22.00 | 22.00 | 22.00 | 3,037 |
| 09 Jun 11 |
21.85000 +0.21 |
21.96 | 21.85 | 21.96 | 18,800 |
| 08 Jun 11 |
21.63800 -0.36 |
22.00 | 21.64 | 22.00 | 10,122 |
| 07 Jun 11 |
22.00000 -3.00 |
23.00 | 20.50 | 23.00 | 183,228 |
| 06 Jun 11 |
25.00000 +0.00 |
25.00 | 23.00 | 24.81 | 2,603 |
| 03 Jun 11 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 38,642 |
| 02 Jun 11 |
25.00000 -1.00 |
25.25 | 24.50 | 24.50 | 12,652 |
| 26 May 11 |
26.00000 +0.00 |
26.00 | 25.31 | 25.31 | 1,925 |
| 25 May 11 |
26.00000 +0.50 |
26.00 | 24.00 | 24.00 | 15,496 |
| 24 May 11 |
25.50000 -0.50 |
25.56 | 25.00 | 25.00 | 36,922 |
| 23 May 11 |
26.00000 +0.50 |
26.00 | 26.00 | 26.00 | 1 |
| 20 May 11 |
25.50000 +2.00 |
26.00 | 23.00 | 25.00 | 188,375 |
| 19 May 11 |
23.50000 -0.50 |
23.50 | 23.44 | 23.50 | 6,985 |
| 18 May 11 |
24.00000 +0.00 |
24.00 | 24.00 | 24.00 | 3 |
| 17 May 11 |
24.00000 +0.00 |
24.00 | 23.94 | 23.94 | 6,754 |
| 16 May 11 |
24.00000 +0.50 |
24.00 | 24.00 | 24.00 | 28 |
| 13 May 11 |
23.50000 +0.00 |
23.50 | 23.00 | 23.00 | 1,657 |
| 12 May 11 |
23.50000 -0.50 |
23.50 | 23.42 | 23.50 | 8,827 |
| 11 May 11 |
24.00000 +0.50 |
24.00 | 24.00 | 24.00 | 23 |
| 10 May 11 |
23.50000 -0.50 |
24.00 | 23.00 | 23.50 | 19,906 |
| 09 May 11 |
24.00000 -1.00 |
25.85 | 23.50 | 25.00 | 82,834 |
| 06 May 11 |
25.00000 -1.63 |
26.33 | 25.00 | 25.75 | 98,170 |
| 05 May 11 |
26.62500 -0.88 |
27.06 | 26.63 | 27.06 | 382,321 |
| 04 May 11 |
27.50000 +0.00 |
27.50 | 26.00 | 27.45 | 60,749 |
| 03 May 11 |
27.50000 -0.25 |
27.75 | 26.26 | 27.75 | 20,237 |
| 28 Apr 11 |
27.75000 +0.00 |
27.75 | 26.26 | 27.75 | 67 |
| 27 Apr 11 |
27.75000 +0.25 |
27.75 | 26.50 | 26.50 | 3,718 |
| 26 Apr 11 |
27.50000 -0.25 |
27.50 | 26.23 | 27.42 | 21,416 |
| 21 Apr 11 |
27.75000 +1.25 |
27.75 | 26.20 | 27.00 | 25,427 |
| 20 Apr 11 |
26.50000 -1.00 |
27.00 | 26.20 | 27.00 | 17,294 |
| 19 Apr 11 |
27.50000 +0.50 |
27.52 | 27.50 | 27.50 | 45,929 |
| 15 Apr 11 |
27.00000 +0.13 |
27.45 | 27.00 | 27.45 | 54,151 |
| 14 Apr 11 |
26.87500 +0.00 |
27.56 | 26.05 | 27.00 | 123,408 |
| 13 Apr 11 |
26.87500 -5.13 |
31.00 | 24.25 | 31.00 | 348,408 |
| 12 Apr 11 |
32.00000 +0.00 |
32.00 | 31.00 | 31.00 | 109,315 |
| 11 Apr 11 |
32.00000 -1.00 |
33.00 | 31.25 | 33.00 | 44,536 |
| 08 Apr 11 |
33.00000 -1.70 |
33.00 | 33.00 | 33.00 | 42,362 |
| 07 Apr 11 |
34.70000 -0.30 |
35.00 | 34.70 | 35.00 | 8,097 |
| 06 Apr 11 |
35.00000 +1.25 |
35.00 | 33.75 | 33.75 | 32,648 |
| 05 Apr 11 |
33.75000 +1.38 |
33.75 | 33.00 | 33.00 | 9,672 |
| 04 Apr 11 |
32.37500 -1.63 |
34.00 | 32.00 | 34.00 | 73,536 |
| 01 Apr 11 |
34.00000 +0.00 |
34.00 | 34.00 | 34.00 | 3,628 |
| 31 Mar 11 |
34.00000 -0.08 |
34.00 | 34.00 | 34.00 | 7,741 |
| 30 Mar 11 |
34.07500 -0.67 |
34.08 | 34.08 | 34.08 | 6,560 |
| 29 Mar 11 |
34.75000 +0.00 |
34.95 | 34.15 | 34.15 | 18,392 |
| 28 Mar 11 |
34.75000 +1.26 |
35.00 | 33.99 | 34.00 | 56,834 |
| 25 Mar 11 |
33.49000 +0.24 |
34.00 | 33.49 | 34.00 | 28,119 |
| 24 Mar 11 |
33.25000 +1.25 |
34.00 | 32.00 | 32.00 | 144,644 |
| 23 Mar 11 |
32.00000 +1.50 |
32.00 | 31.00 | 31.00 | 70,852 |
| 22 Mar 11 |
30.50000 +1.40 |
30.50 | 30.50 | 30.50 | 107,291 |
| 21 Mar 11 |
29.10000 -0.90 |
29.10 | 29.10 | 29.10 | 11,065 |
| 18 Mar 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 10,122 |
| 16 Mar 11 |
30.00000 +0.00 |
30.60 | 29.05 | 30.60 | 6,073 |
| 15 Mar 11 |
30.00000 -2.00 |
31.00 | 29.31 | 31.00 | 123,764 |
| 14 Mar 11 |
32.00000 -1.25 |
32.00 | 31.50 | 32.00 | 47,800 |
| 11 Mar 11 |
33.25000 +0.00 |
33.88 | 32.75 | 32.75 | 20,674 |
| 08 Mar 11 |
33.25000 +0.00 |
33.88 | 32.75 | 32.75 | 8,079 |
| 07 Mar 11 |
33.25000 +0.50 |
33.88 | 32.75 | 33.88 | 3,327 |
| 03 Mar 11 |
32.75000 -0.50 |
32.75 | 32.75 | 32.75 | 1,216 |
| 02 Mar 11 |
33.25000 +0.00 |
34.00 | 32.75 | 34.00 | 1,770,543 |
| 01 Mar 11 |
33.25000 +0.00 |
34.13 | 32.13 | 34.13 | 138,271 |
| 28 Feb 11 |
33.25000 +0.00 |
34.07 | 32.25 | 33.00 | 121,562 |
| 25 Feb 11 |
33.25000 +2.00 |
34.00 | 30.65 | 33.00 | 123,795 |
| 24 Feb 11 |
31.25000 -2.50 |
33.85 | 30.50 | 32.75 | 98,108 |
| 15 Feb 11 |
33.75000 -0.25 |
33.75 | 33.75 | 33.75 | 10,122 |
| 14 Feb 11 |
34.00000 -1.00 |
34.25 | 34.00 | 34.25 | 5,566 |
| 11 Feb 11 |
35.00000 +1.25 |
35.00 | 35.00 | 35.00 | 56,869 |
| 10 Feb 11 |
33.75000 -1.00 |
34.00 | 33.00 | 34.00 | 62,038 |
| 09 Feb 11 |
34.75000 +0.25 |
35.00 | 34.50 | 35.00 | 6,178 |
| 08 Feb 11 |
34.50000 -1.75 |
36.00 | 33.00 | 36.00 | 257,854 |
| 07 Feb 11 |
36.25000 -0.25 |
36.25 | 36.00 | 36.00 | 103,661 |
| 04 Feb 11 |
36.50000 +0.00 |
36.50 | 36.50 | 36.50 | 3,237 |
| 03 Feb 11 |
36.50000 -0.75 |
36.50 | 36.00 | 36.50 | 203,459 |
| 02 Feb 11 |
37.25000 +1.25 |
38.00 | 37.00 | 37.50 | 81,535 |
| 01 Feb 11 |
36.00000 +0.25 |
37.00 | 34.50 | 34.50 | 367,246 |
| 31 Jan 11 |
35.75000 -5.75 |
40.00 | 33.00 | 40.00 | 583,783 |
| 28 Jan 11 |
41.50000 +0.00 |
41.75 | 41.25 | 41.75 | 145,200 |
| 27 Jan 11 |
41.50000 +0.75 |
42.00 | 41.50 | 41.50 | 62,434 |
| 26 Jan 11 |
40.75000 +1.00 |
41.50 | 38.00 | 38.00 | 93,819 |
| 25 Jan 11 |
39.75000 +1.25 |
40.50 | 38.00 | 39.00 | 185,348 |
| 24 Jan 11 |
38.50000 +0.50 |
40.50 | 38.50 | 40.50 | 72,564 |
| 21 Jan 11 |
38.00000 -5.00 |
44.75 | 38.00 | 44.75 | 849,454 |
| 20 Jan 11 |
43.00000 -13.50 |
56.50 | 43.00 | 56.50 | 818,143 |
| 19 Jan 11 |
56.50000 -2.50 |
60.00 | 53.25 | 60.00 | 173,369 |
| 18 Jan 11 |
59.00000 -3.00 |
62.00 | 58.00 | 59.00 | 168,062 |
| 17 Jan 11 |
62.00000 +5.00 |
63.00 | 58.00 | 58.00 | 448,258 |
| 14 Jan 11 |
57.00000 +10.00 |
62.00 | 46.50 | 46.50 | 756,796 |
| 13 Jan 11 |
47.00000 +1.00 |
47.00 | 46.50 | 46.50 | 93,169 |
| 12 Jan 11 |
46.00000 +1.00 |
47.00 | 46.00 | 46.00 | 168,202 |
| 11 Jan 11 |
45.00000 +4.25 |
45.00 | 41.00 | 41.00 | 4,978,380 |
| 10 Jan 11 |
40.75000 +0.25 |
41.00 | 40.50 | 40.50 | 167,766 |
| 07 Jan 11 |
40.50000 +0.50 |
40.75 | 40.25 | 40.25 | 10,609 |
| 06 Jan 11 |
40.00000 -0.25 |
40.00 | 40.00 | 40.00 | 21,686 |
| 05 Jan 11 |
40.25000 -0.75 |
40.25 | 40.00 | 40.25 | 42,448 |
| 04 Jan 11 |
41.00000 +0.00 |
41.25 | 40.75 | 40.75 | 32,627 |
| 31 Dec 10 |
41.00000 +0.00 |
41.25 | 40.75 | 40.75 | 11,279 |
| 30 Dec 10 |
41.00000 +0.00 |
41.25 | 40.75 | 40.75 | 2,074 |
| 29 Dec 10 |
41.00000 +0.50 |
42.00 | 41.00 | 41.00 | 10,603 |
| 24 Dec 10 |
40.50000 -1.50 |
40.75 | 40.25 | 40.75 | 7,916 |
| 23 Dec 10 |
42.00000 +2.00 |
42.00 | 42.00 | 42.00 | 25,753 |
| 22 Dec 10 |
40.00000 -0.75 |
40.00 | 40.00 | 40.00 | 9,636 |
| 21 Dec 10 |
40.75000 +0.75 |
41.00 | 40.50 | 40.50 | 1,306 |
| 20 Dec 10 |
40.00000 +0.00 |
40.00 | 40.00 | 40.00 | 85,765 |
| 17 Dec 10 |
40.00000 +0.50 |
40.00 | 40.00 | 40.00 | 15,217 |
| 16 Dec 10 |
39.50000 +0.50 |
41.00 | 38.50 | 38.50 | 116,319 |
| 15 Dec 10 |
39.00000 +1.50 |
39.00 | 38.00 | 38.00 | 60,731 |
| 14 Dec 10 |
37.50000 +0.50 |
37.75 | 37.25 | 37.25 | 27,835 |
| 13 Dec 10 |
37.00000 +0.75 |
37.00 | 35.50 | 35.50 | 74,900 |
| 10 Dec 10 |
36.25000 +0.00 |
36.50 | 36.00 | 36.00 | 699 |
| 09 Dec 10 |
36.25000 -1.75 |
38.00 | 35.75 | 38.00 | 61,490 |
| 08 Dec 10 |
38.00000 +1.00 |
38.00 | 38.00 | 38.00 | 677,180 |
| 07 Dec 10 |
37.00000 +0.00 |
37.25 | 36.75 | 37.25 | 86,467 |
| 06 Dec 10 |
37.00000 +1.75 |
37.50 | 36.50 | 36.50 | 97,074 |
| 03 Dec 10 |
35.25000 +0.25 |
35.50 | 35.00 | 35.00 | 2,506 |
| 02 Dec 10 |
35.00000 -0.25 |
35.00 | 34.50 | 34.50 | 69,313 |
| 01 Dec 10 |
35.25000 +0.00 |
35.50 | 35.00 | 35.00 | 1,923 |
| 29 Nov 10 |
35.25000 +0.00 |
35.25 | 35.00 | 35.25 | 3,653 |
| 26 Nov 10 |
35.25000 -0.25 |
35.50 | 35.00 | 35.00 | 2,040,474 |
| 24 Nov 10 |
35.50000 +0.25 |
35.75 | 35.25 | 35.50 | 13,944 |
| 23 Nov 10 |
35.25000 +0.25 |
35.25 | 35.00 | 35.00 | 55,421 |
| 22 Nov 10 |
35.00000 -0.75 |
35.00 | 35.00 | 35.00 | 633,802 |
| 19 Nov 10 |
35.75000 -0.25 |
35.75 | 35.50 | 35.75 | 32,429 |
| 18 Nov 10 |
36.00000 -0.75 |
36.00 | 36.00 | 36.00 | 21,559 |
| 17 Nov 10 |
36.75000 +0.00 |
37.00 | 36.50 | 36.50 | 4,907 |
| 16 Nov 10 |
36.75000 -0.25 |
37.00 | 36.50 | 36.50 | 1,970 |
| 15 Nov 10 |
37.00000 -0.25 |
37.25 | 36.75 | 36.75 | 15,641 |
| 12 Nov 10 |
37.25000 +0.00 |
37.25 | 36.50 | 36.50 | 93,290 |
| 11 Nov 10 |
37.25000 +0.00 |
37.50 | 37.00 | 37.17 | 54,944 |
| 10 Nov 10 |
37.25000 -0.50 |
37.25 | 37.25 | 37.25 | 57,477 |
| 09 Nov 10 |
37.75000 +0.50 |
38.25 | 37.75 | 38.00 | 793,938 |
| 08 Nov 10 |
37.25000 -0.75 |
38.00 | 37.25 | 37.25 | 29,241 |
| 05 Nov 10 |
38.00000 +0.00 |
38.00 | 38.00 | 38.00 | 86,435 |
| 04 Nov 10 |
38.00000 +0.50 |
38.00 | 38.00 | 38.00 | 75,577 |
| 03 Nov 10 |
37.50000 +0.00 |
37.50 | 37.25 | 37.50 | 53,381 |
| 02 Nov 10 |
37.50000 -0.25 |
37.50 | 37.00 | 37.50 | 23,460 |
| 01 Nov 10 |
37.75000 +2.75 |
38.00 | 37.25 | 37.25 | 183,520 |
| 29 Oct 10 |
35.00000 -0.75 |
35.00 | 35.00 | 35.00 | 51,060 |
| 28 Oct 10 |
35.75000 +0.00 |
36.00 | 35.00 | 35.00 | 18,076 |
| 27 Oct 10 |
35.75000 +0.00 |
36.00 | 35.50 | 36.00 | 14,310 |
| 26 Oct 10 |
35.75000 +0.00 |
36.00 | 35.50 | 36.00 | 6,715 |
| 25 Oct 10 |
35.75000 -0.75 |
36.00 | 35.50 | 35.85 | 4,150 |
| 22 Oct 10 |
36.50000 +0.75 |
36.50 | 36.50 | 36.50 | 16,106 |
| 21 Oct 10 |
35.75000 -0.75 |
36.00 | 34.50 | 36.00 | 42,080 |
| 20 Oct 10 |
36.50000 +0.25 |
36.75 | 36.25 | 36.25 | 596 |
| 19 Oct 10 |
36.25000 -1.00 |
36.25 | 36.25 | 36.25 | 44,241 |
| 18 Oct 10 |
37.25000 +0.25 |
37.50 | 37.00 | 37.00 | 8,848 |
| 15 Oct 10 |
37.00000 -0.25 |
37.00 | 37.00 | 37.00 | 5,752,797 |
| 14 Oct 10 |
37.25000 -0.25 |
37.50 | 37.25 | 37.50 | 28,717 |
| 13 Oct 10 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 13,570 |
| 12 Oct 10 |
37.50000 -0.50 |
37.50 | 36.75 | 37.00 | 31,044 |
| 11 Oct 10 |
38.00000 +1.25 |
38.00 | 37.50 | 37.50 | 31,023 |
| 08 Oct 10 |
36.75000 -0.50 |
36.75 | 36.75 | 36.75 | 4,670 |
| 07 Oct 10 |
37.25000 +0.00 |
37.25 | 37.25 | 37.25 | 24,747 |
| 06 Oct 10 |
37.25000 -0.25 |
37.50 | 37.25 | 37.50 | 38,405 |
| 05 Oct 10 |
37.50000 +1.00 |
38.00 | 37.00 | 37.00 | 60,630 |
| 04 Oct 10 |
36.50000 -0.25 |
36.50 | 36.00 | 36.50 | 53,770 |
| 01 Oct 10 |
36.75000 -0.75 |
37.50 | 36.00 | 37.50 | 71,623 |
| 30 Sep 10 |
37.50000 -1.00 |
37.50 | 37.50 | 37.50 | 486 |
| 29 Sep 10 |
38.50000 +0.00 |
38.50 | 38.50 | 38.50 | 11,421 |
| 28 Sep 10 |
38.50000 -0.50 |
39.00 | 38.25 | 39.00 | 15,064 |
| 27 Sep 10 |
39.00000 +0.00 |
39.00 | 39.00 | 39.00 | 10,187 |
| 24 Sep 10 |
39.00000 +0.75 |
39.00 | 38.25 | 39.00 | 171,066 |
| 23 Sep 10 |
38.25000 +1.50 |
39.00 | 37.50 | 38.00 | 94,545 |
| 22 Sep 10 |
36.75000 +1.00 |
37.00 | 36.50 | 36.50 | 30,367 |
| 21 Sep 10 |
35.75000 -0.25 |
36.00 | 35.25 | 35.25 | 23,470 |
| 20 Sep 10 |
36.00000 +0.50 |
36.00 | 36.00 | 36.00 | 52,714 |
| 15 Sep 10 |
35.50000 -0.50 |
37.00 | 34.50 | 37.00 | 1,274,819 |
| 13 Sep 10 |
36.00000 -1.25 |
36.00 | 36.00 | 36.00 | 4,635 |
| 09 Sep 10 |
37.25000 +0.00 |
37.50 | 37.00 | 37.00 | 1,267 |
| 08 Sep 10 |
37.25000 +0.00 |
37.50 | 37.00 | 37.50 | 72,547 |
| 07 Sep 10 |
37.25000 -0.75 |
37.50 | 37.00 | 37.50 | 7,143 |
| 06 Sep 10 |
38.00000 +1.00 |
38.00 | 38.00 | 38.00 | 41,874 |
| 03 Sep 10 |
37.00000 -0.50 |
37.50 | 36.00 | 37.50 | 32,809 |
| 02 Sep 10 |
37.50000 -0.75 |
37.50 | 37.50 | 37.50 | 4,580 |
| 01 Sep 10 |
38.25000 +0.25 |
38.50 | 38.00 | 38.00 | 24,124 |
| 31 Aug 10 |
38.00000 +0.25 |
38.25 | 37.75 | 37.75 | 1,012 |
| 27 Aug 10 |
37.75000 -0.25 |
38.00 | 37.50 | 37.50 | 739 |
| 26 Aug 10 |
38.00000 +0.00 |
38.25 | 37.75 | 37.75 | 15,689 |
| 25 Aug 10 |
38.00000 -0.25 |
38.25 | 37.75 | 37.75 | 4,866 |
| 24 Aug 10 |
38.25000 -0.50 |
38.25 | 38.25 | 38.25 | 98,814 |
| 23 Aug 10 |
38.75000 -0.75 |
39.00 | 38.50 | 38.50 | 1,351 |
| 20 Aug 10 |
39.50000 +0.50 |
39.50 | 39.50 | 39.50 | 71,443 |
| 19 Aug 10 |
39.00000 +0.00 |
39.25 | 38.75 | 39.25 | 13,476 |
| 18 Aug 10 |
39.00000 +0.00 |
39.25 | 38.75 | 38.75 | 7,997 |
| 17 Aug 10 |
39.00000 +0.00 |
39.25 | 38.75 | 38.75 | 28,839 |
| 16 Aug 10 |
39.00000 -0.25 |
39.25 | 38.75 | 38.75 | 26,826 |
| 13 Aug 10 |
39.25000 +0.25 |
39.50 | 38.25 | 39.50 | 57,916 |
| 12 Aug 10 |
39.00000 +2.00 |
39.00 | 37.00 | 37.00 | 558,746 |
| 11 Aug 10 |
37.00000 -1.25 |
38.00 | 36.00 | 38.00 | 221,860 |
| 10 Aug 10 |
38.25000 -1.50 |
39.00 | 38.25 | 39.00 | 60,806 |
| 09 Aug 10 |
39.75000 +0.75 |
40.00 | 39.50 | 40.00 | 99,548 |
| 06 Aug 10 |
39.00000 +0.50 |
39.00 | 37.50 | 38.00 | 139,174 |
| 05 Aug 10 |
38.50000 +0.25 |
39.00 | 38.00 | 39.00 | 410,494 |
| 04 Aug 10 |
38.25000 +2.75 |
39.00 | 37.00 | 37.00 | 948,796 |
| 03 Aug 10 |
35.50000 +1.50 |
35.75 | 34.00 | 34.00 | 2,036,991 |
| 02 Aug 10 |
34.00000 +0.00 |
35.00 | 33.00 | 35.00 | 345,431 |
| 30 Jul 10 |
34.00000 +0.50 |
34.00 | 33.50 | 33.50 | 982,300 |
| 29 Jul 10 |
33.50000 -1.50 |
33.50 | 33.50 | 33.50 | 7,370 |
| 28 Jul 10 |
35.00000 +0.75 |
35.00 | 35.00 | 35.00 | 28,341 |
| 27 Jul 10 |
34.25000 +1.50 |
35.00 | 33.00 | 33.00 | 265,026 |
| 26 Jul 10 |
32.75000 -0.75 |
34.00 | 32.50 | 33.50 | 69,190 |
| 23 Jul 10 |
33.50000 +2.50 |
34.00 | 32.00 | 32.00 | 711,141 |
| 22 Jul 10 |
31.00000 +0.00 |
31.25 | 30.50 | 31.25 | 15,752 |
| 21 Jul 10 |
31.00000 +3.25 |
32.50 | 28.50 | 28.50 | 170,307 |
| 20 Jul 10 |
27.75000 +0.75 |
29.00 | 27.50 | 27.75 | 279,360 |
| 19 Jul 10 |
27.00000 +0.00 |
27.50 | 26.50 | 26.50 | 111,704 |
| 16 Jul 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 17,343 |
| 15 Jul 10 |
27.00000 -0.75 |
27.00 | 26.50 | 27.00 | 155,975 |
| 14 Jul 10 |
27.75000 -0.25 |
28.00 | 27.50 | 27.50 | 6,680 |
| 13 Jul 10 |
28.00000 -0.50 |
28.00 | 27.50 | 27.50 | 124,753 |
| 12 Jul 10 |
28.50000 +1.00 |
28.50 | 28.50 | 28.50 | 11,799 |
| 09 Jul 10 |
27.50000 -0.50 |
27.50 | 27.50 | 27.50 | 25,304 |
| 08 Jul 10 |
28.00000 +0.50 |
28.25 | 27.75 | 27.88 | 3,290 |
| 07 Jul 10 |
27.50000 +0.00 |
27.50 | 27.50 | 27.50 | 152,882 |
| 06 Jul 10 |
27.50000 -1.50 |
27.50 | 27.00 | 27.00 | 1,801 |
| 05 Jul 10 |
29.00000 +1.50 |
29.00 | 29.00 | 29.00 | 36,358 |
| 02 Jul 10 |
27.50000 +0.50 |
27.50 | 27.00 | 27.00 | 7,050 |
| 01 Jul 10 |
27.00000 +0.00 |
27.00 | 26.75 | 26.75 | 8,418 |
| 30 Jun 10 |
27.00000 +0.50 |
28.00 | 26.75 | 26.75 | 88,186 |
| 29 Jun 10 |
26.50000 -1.50 |
28.00 | 26.00 | 28.00 | 172,546 |
| 28 Jun 10 |
28.00000 -0.50 |
28.50 | 27.50 | 28.50 | 130,567 |
| 25 Jun 10 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 15,552 |
| 24 Jun 10 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 22,740 |
| 23 Jun 10 |
28.50000 -0.25 |
28.75 | 28.50 | 28.75 | 185 |
| 22 Jun 10 |
28.75000 -1.50 |
29.00 | 28.75 | 29.00 | 28,772 |
| 21 Jun 10 |
30.25000 -0.50 |
30.50 | 30.00 | 30.50 | 3,335 |
| 18 Jun 10 |
30.75000 +0.25 |
31.00 | 30.50 | 30.50 | 844 |
| 17 Jun 10 |
30.50000 +2.50 |
30.50 | 29.75 | 29.75 | 886,955 |
| 16 Jun 10 |
28.00000 +2.25 |
28.50 | 28.00 | 28.00 | 46,417 |
| 11 Jun 10 |
25.75000 +0.75 |
26.00 | 25.50 | 26.00 | 10,122 |
| 10 Jun 10 |
25.00000 -1.00 |
25.00 | 25.00 | 25.00 | 167,824 |
| 09 Jun 10 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 23,290 |
| 08 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 5 |
| 07 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 3,198 |
| 04 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 187 |
| 03 Jun 10 |
26.00000 +0.00 |
27.00 | 26.00 | 27.00 | 5,080 |
| 02 Jun 10 |
26.00000 +0.00 |
27.00 | 25.00 | 25.00 | 1,336 |
| 01 Jun 10 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 12,452 |
| 28 May 10 |
26.00000 -1.50 |
26.00 | 26.00 | 26.00 | 21,768 |
| 26 May 10 |
27.50000 +0.75 |
27.75 | 27.25 | 27.50 | 30,557 |
| 25 May 10 |
26.75000 -0.25 |
27.00 | 26.50 | 27.00 | 1,012 |
| 24 May 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 11,626 |
| 21 May 10 |
27.00000 -1.00 |
27.00 | 27.00 | 27.00 | 13,343 |
| 20 May 10 |
28.00000 -1.00 |
29.00 | 27.00 | 29.00 | 54,579 |
| 19 May 10 |
29.00000 +0.25 |
29.00 | 29.00 | 29.00 | 51,779 |
| 18 May 10 |
28.75000 +0.75 |
29.00 | 28.50 | 28.50 | 20,244 |
| 17 May 10 |
28.00000 -1.00 |
28.00 | 26.50 | 27.50 | 140,692 |
| 14 May 10 |
29.00000 +0.25 |
29.25 | 28.75 | 28.75 | 5,365 |
| 12 May 10 |
28.75000 -0.25 |
29.00 | 28.50 | 29.00 | 607 |
| 11 May 10 |
29.00000 +0.00 |
29.25 | 28.75 | 28.75 | 5,061 |
| 10 May 10 |
29.00000 +1.00 |
29.00 | 28.25 | 29.00 | 31,934 |
| 07 May 10 |
28.00000 -1.00 |
29.00 | 26.00 | 28.00 | 181,333 |
| 06 May 10 |
29.00000 -0.50 |
29.00 | 29.00 | 29.00 | 91,096 |
| 05 May 10 |
29.50000 -0.50 |
29.50 | 29.00 | 29.50 | 33,098 |
| 04 May 10 |
30.00000 -1.00 |
31.50 | 30.00 | 31.50 | 91,096 |
| 30 Apr 10 |
31.00000 +0.50 |
31.00 | 30.25 | 30.50 | 504,511 |
| 29 Apr 10 |
30.50000 +0.00 |
31.00 | 30.00 | 31.00 | 883,852 |
| 28 Apr 10 |
30.50000 -1.00 |
30.50 | 30.50 | 30.50 | 19,370 |
| 27 Apr 10 |
31.50000 -0.25 |
31.75 | 31.25 | 31.25 | 8,761 |
| 26 Apr 10 |
31.75000 -0.75 |
32.00 | 31.50 | 31.50 | 1,575 |
| 23 Apr 10 |
32.50000 +0.50 |
32.50 | 32.50 | 32.50 | 4,873 |
| 22 Apr 10 |
32.00000 +0.00 |
32.00 | 31.00 | 31.00 | 171,807 |
| 21 Apr 10 |
32.00000 -1.00 |
32.50 | 31.50 | 32.50 | 103,056 |
| 20 Apr 10 |
33.00000 -0.25 |
33.25 | 32.75 | 32.75 | 2,007 |
| 19 Apr 10 |
33.25000 +1.00 |
34.00 | 31.50 | 31.50 | 55,632 |
| 16 Apr 10 |
32.25000 -2.75 |
32.75 | 30.75 | 30.75 | 248,516 |
| 14 Apr 10 |
35.00000 +0.50 |
35.00 | 35.00 | 35.00 | 50,136 |
| 13 Apr 10 |
34.50000 +0.00 |
34.50 | 34.50 | 34.50 | 3,037 |
| 09 Apr 10 |
34.50000 +1.00 |
35.00 | 34.50 | 34.50 | 16,064 |
| 08 Apr 10 |
33.50000 +1.50 |
33.50 | 33.50 | 33.50 | 132 |
| 06 Apr 10 |
32.00000 -1.50 |
32.00 | 32.00 | 32.00 | 14,170 |
| 01 Apr 10 |
33.50000 +0.50 |
33.75 | 33.25 | 33.75 | 8,154 |
| 31 Mar 10 |
33.00000 +1.00 |
33.00 | 32.00 | 32.00 | 150,224 |
| 30 Mar 10 |
32.00000 +0.25 |
32.00 | 32.00 | 32.00 | 155,767 |
| 29 Mar 10 |
31.75000 -1.00 |
32.50 | 31.00 | 32.50 | 91,691 |
| 25 Mar 10 |
32.75000 -0.75 |
32.75 | 32.50 | 32.75 | 28,341 |
| 24 Mar 10 |
33.50000 +0.25 |
33.50 | 33.50 | 33.50 | 1,321 |
| 23 Mar 10 |
33.25000 +0.75 |
33.50 | 33.00 | 33.00 | 3,872 |
| 22 Mar 10 |
32.50000 -1.50 |
34.00 | 32.50 | 34.00 | 159,578 |
| 17 Mar 10 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 3 |
| 15 Mar 10 |
34.50000 +0.50 |
34.75 | 34.25 | 34.25 | 3,026,666 |
| 10 Mar 10 |
34.00000 -0.25 |
34.00 | 33.00 | 33.50 | 52,263 |
| 09 Mar 10 |
34.25000 +0.25 |
34.25 | 34.25 | 34.25 | 2,702 |
| 08 Mar 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.20 | 5,061 |
| 05 Mar 10 |
34.00000 +0.00 |
34.75 | 33.50 | 34.75 | 102,299 |
| 04 Mar 10 |
34.00000 -0.25 |
34.00 | 33.25 | 33.25 | 45,548 |
| 03 Mar 10 |
34.25000 +0.00 |
34.50 | 34.00 | 34.00 | 3,691 |
| 02 Mar 10 |
34.25000 +0.25 |
34.50 | 34.00 | 34.00 | 185,906 |
| 01 Mar 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 12,523 |
| 26 Feb 10 |
34.00000 -0.50 |
34.25 | 33.75 | 34.25 | 19,695 |
| 24 Feb 10 |
34.50000 +0.50 |
34.75 | 34.25 | 34.25 | 10,172 |
| 23 Feb 10 |
34.00000 +2.00 |
34.00 | 33.50 | 33.50 | 89,658 |
| 19 Feb 10 |
32.00000 -0.75 |
32.00 | 32.00 | 32.00 | 50,609 |
| 18 Feb 10 |
32.75000 -0.25 |
33.00 | 32.50 | 32.50 | 304 |
| 17 Feb 10 |
33.00000 +0.00 |
33.00 | 32.00 | 33.00 | 189,187 |
| 15 Feb 10 |
33.00000 -0.25 |
33.00 | 33.00 | 33.00 | 62,192 |
| 12 Feb 10 |
33.25000 -0.25 |
33.50 | 33.00 | 33.01 | 5,061 |
| 10 Feb 10 |
33.50000 +0.50 |
34.00 | 33.00 | 33.00 | 72,664 |
| 08 Feb 10 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 121,805 |
| 05 Feb 10 |
34.00000 -0.50 |
34.00 | 33.00 | 33.00 | 295,710 |
| 04 Feb 10 |
34.50000 +0.25 |
34.75 | 34.25 | 34.25 | 500,811 |
| 03 Feb 10 |
34.25000 +0.25 |
34.50 | 34.00 | 34.50 | 803,670 |
| 02 Feb 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 499,830 |
| 01 Feb 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 22,129 |
| 29 Jan 10 |
34.00000 -0.50 |
34.00 | 34.00 | 34.00 | 152,703 |
| 28 Jan 10 |
34.50000 -0.25 |
34.75 | 34.25 | 34.50 | 404,885 |
| 27 Jan 10 |
34.75000 +1.75 |
35.00 | 34.00 | 34.00 | 167,387 |
| 26 Jan 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 5,147 |
| 25 Jan 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 51,621 |
| 22 Jan 10 |
33.00000 +0.75 |
33.25 | 32.75 | 32.75 | 371 |
| 21 Jan 10 |
32.25000 -1.00 |
32.25 | 32.25 | 32.25 | 26,236 |
| 20 Jan 10 |
33.25000 +0.25 |
34.00 | 33.00 | 34.00 | 71,864 |
| 19 Jan 10 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 5,061 |
| 18 Jan 10 |
34.00000 +0.00 |
34.25 | 33.75 | 34.25 | 13,017 |
| 14 Jan 10 |
34.00000 +0.25 |
34.25 | 33.75 | 34.24 | 11,421 |
| 13 Jan 10 |
33.75000 -0.75 |
34.00 | 33.50 | 33.50 | 26,530 |
| 12 Jan 10 |
34.50000 +1.50 |
34.50 | 34.50 | 34.50 | 10 |
| 11 Jan 10 |
33.00000 -0.75 |
33.00 | 33.00 | 33.00 | 66,136 |
| 08 Jan 10 |
33.75000 +0.00 |
34.25 | 33.00 | 33.00 | 28,940 |
| 07 Jan 10 |
33.75000 +0.50 |
34.00 | 33.00 | 33.00 | 15,409 |
| 06 Jan 10 |
33.25000 -0.25 |
33.25 | 30.50 | 32.50 | 313,664 |
| 05 Jan 10 |
33.50000 -2.00 |
34.00 | 33.00 | 34.00 | 108,563 |
| 04 Jan 10 |
35.50000 -0.50 |
35.50 | 35.50 | 35.50 | 19,034 |
| 31 Dec 09 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 20,655 |
| 30 Dec 09 |
36.50000 +0.50 |
36.75 | 36.25 | 36.74 | 5,754 |
| 29 Dec 09 |
36.00000 +0.00 |
36.00 | 35.00 | 35.00 | 130,397 |