FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Blackbird PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.50000 +0.00 |
4.00 | 3.00 | 3.50 | 466,066 |
| 19 Oct 26 |
3.50000 +0.00 |
4.50 | 3.00 | 3.50 | 2,972,546 |
| 16 Oct 26 |
3.50000 +0.10 |
4.00 | 2.81 | 3.25 | 3,039,735 |
| 15 Oct 26 |
3.40000 +1.10 |
4.50 | 2.10 | 2.30 | 15,390,816 |
| 14 Oct 26 |
2.30000 -0.20 |
2.70 | 2.20 | 2.50 | 3,225,955 |
| 13 Oct 26 |
2.50000 +0.40 |
2.70 | 2.10 | 2.10 | 4,657,606 |
| 12 Oct 26 |
2.10000 +0.30 |
2.18 | 1.80 | 1.80 | 8,950,658 |
| 09 Oct 26 |
1.80000 +0.00 |
2.00 | 1.66 | 1.80 | 7,250,512 |
| 08 Oct 26 |
1.80000 +0.05 |
2.00 | 1.60 | 1.75 | 12,435,254 |
| 07 Oct 26 |
1.75000 +0.00 |
1.90 | 1.60 | 1.75 | 77,681 |
| 06 Oct 26 |
1.75000 +0.00 |
1.90 | 1.71 | 1.75 | 27,544 |
| 05 Oct 26 |
1.75000 +0.00 |
1.90 | 1.67 | 1.75 | 699,982 |
| 02 Oct 26 |
1.75000 +0.00 |
1.81 | 1.70 | 1.75 | 4,718,523 |
| 01 Oct 26 |
1.75000 -0.15 |
2.00 | 1.60 | 1.85 | 1,429,226 |
| 30 Sep 26 |
1.90000 +0.25 |
2.00 | 1.67 | 1.67 | 10,841,046 |
| 29 Sep 26 |
1.65000 +0.00 |
1.80 | 1.57 | 1.65 | 483,878 |
| 28 Sep 26 |
1.65000 -0.05 |
1.75 | 1.55 | 1.70 | 879,895 |
| 25 Sep 26 |
1.70000 +0.25 |
1.90 | 1.36 | 1.45 | 4,712,467 |
| 24 Sep 26 |
1.45000 +0.15 |
1.60 | 1.25 | 1.30 | 1,934,389 |
| 23 Sep 26 |
1.30000 +0.00 |
1.50 | 1.10 | 1.30 | 3,307,494 |
| 22 Sep 26 |
1.30000 +0.10 |
1.44 | 1.20 | 1.20 | 2,902,365 |
| 21 Sep 26 |
1.20000 +0.00 |
1.28 | 1.10 | 1.20 | 200,358 |
| 18 Sep 26 |
1.20000 +0.05 |
1.30 | 1.13 | 1.15 | 3,690,456 |
| 17 Sep 26 |
1.15000 +0.00 |
1.20 | 1.02 | 1.15 | 491,667 |
| 16 Sep 26 |
1.15000 +0.00 |
1.20 | 1.00 | 1.15 | 121,167 |
| 15 Sep 26 |
1.15000 +0.00 |
1.25 | 1.10 | 1.15 | 329,763 |
| 14 Sep 26 |
1.15000 +0.00 |
1.15 | 1.00 | 1.15 | 12,273 |
| 11 Sep 26 |
1.15000 -0.05 |
1.32 | 1.13 | 1.20 | 892,650 |
| 10 Sep 26 |
1.20000 +0.00 |
1.28 | 1.13 | 1.20 | 160,120 |
| 09 Sep 26 |
1.20000 +0.00 |
1.20 | 1.10 | 1.20 | 306 |
| 08 Sep 26 |
1.20000 +0.00 |
1.40 | 1.10 | 1.20 | 132,587 |
| 07 Sep 26 |
1.20000 +0.00 |
1.20 | 1.10 | 1.20 | 25,000 |
| 04 Sep 26 |
1.20000 +0.00 |
1.32 | 1.20 | 1.20 | 1,001,515 |
| 03 Sep 26 |
1.20000 +0.10 |
1.40 | 1.08 | 1.15 | 1,697,268 |
| 02 Sep 26 |
1.10000 +0.00 |
1.18 | 0.90 | 1.10 | 1,440,072 |
| 01 Sep 26 |
1.10000 +0.00 |
1.17 | 1.04 | 1.10 | 390,044 |
| 28 Aug 26 |
1.10000 +0.00 |
1.30 | 1.03 | 1.10 | 952,477 |
| 27 Aug 26 |
1.10000 -0.05 |
1.20 | 1.02 | 1.15 | 600,619 |
| 26 Aug 26 |
1.15000 -0.05 |
1.15 | 1.03 | 1.15 | 98,665 |
| 25 Aug 26 |
1.20000 +0.00 |
1.40 | 1.02 | 1.20 | 395,171 |
| 24 Aug 26 |
1.20000 -0.05 |
1.30 | 0.93 | 1.25 | 1,589,815 |
| 21 Aug 26 |
1.25000 -0.05 |
1.35 | 1.20 | 1.30 | 2,275,322 |
| 20 Aug 26 |
1.30000 +0.00 |
1.40 | 1.20 | 1.30 | 435,622 |
| 19 Aug 26 |
1.30000 -0.10 |
1.41 | 1.30 | 1.40 | 507,373 |
| 18 Aug 26 |
1.40000 +0.00 |
1.49 | 1.33 | 1.40 | 1,004,542 |
| 17 Aug 26 |
1.40000 +0.00 |
1.50 | 1.30 | 1.40 | 787,166 |
| 14 Aug 26 |
1.40000 -0.10 |
1.70 | 1.30 | 1.50 | 145,569 |
| 13 Aug 26 |
1.50000 +0.00 |
1.55 | 1.30 | 1.50 | 155,964 |
| 12 Aug 26 |
1.50000 +0.00 |
1.50 | 1.33 | 1.50 | 143,094 |
| 11 Aug 26 |
1.50000 +0.00 |
1.55 | 1.38 | 1.50 | 148,993 |
| 10 Aug 26 |
1.50000 +0.00 |
1.59 | 1.44 | 1.50 | 219,122 |
| 07 Aug 26 |
1.50000 +0.00 |
1.61 | 1.44 | 1.50 | 184,548 |
| 06 Aug 26 |
1.50000 -0.05 |
1.60 | 1.43 | 1.55 | 625,991 |
| 05 Aug 26 |
1.55000 +0.00 |
1.70 | 1.48 | 1.55 | 165,729 |
| 04 Aug 26 |
1.55000 +0.00 |
1.70 | 1.40 | 1.55 | 374,437 |
| 03 Aug 26 |
1.55000 +0.05 |
1.67 | 1.48 | 1.50 | 221,402 |
| 31 Jul 26 |
1.50000 +0.00 |
1.67 | 1.30 | 1.50 | 290,257 |
| 30 Jul 26 |
1.50000 +0.00 |
1.70 | 1.50 | 1.50 | 143,011 |
| 29 Jul 26 |
1.50000 +0.00 |
1.70 | 1.50 | 1.50 | 166,637 |
| 28 Jul 26 |
1.50000 +0.00 |
1.67 | 1.50 | 1.50 | 250,000 |
| 27 Jul 26 |
1.50000 +0.00 |
1.67 | 1.50 | 1.50 | 630,782 |
| 24 Jul 26 |
1.50000 +0.00 |
1.67 | 1.50 | 1.50 | 111,196 |
| 23 Jul 26 |
1.50000 +0.00 |
1.70 | 1.50 | 1.50 | 1,484,488 |
| 22 Jul 26 |
1.50000 +0.00 |
1.50 | 1.41 | 1.50 | 103,423 |
| 21 Jul 26 |
1.50000 +0.00 |
1.63 | 1.50 | 1.50 | 80,800 |
| 20 Jul 26 |
1.50000 +0.00 |
1.63 | 1.38 | 1.50 | 162,479 |
| 17 Jul 26 |
1.50000 -0.10 |
1.70 | 1.38 | 1.60 | 220,212 |
| 16 Jul 26 |
1.60000 +0.00 |
1.60 | 1.55 | 1.60 | 4,449 |
| 15 Jul 26 |
1.60000 +0.00 |
1.64 | 1.60 | 1.60 | 100 |
| 14 Jul 26 |
1.60000 +0.00 |
1.64 | 1.50 | 1.60 | 18,358 |
| 13 Jul 26 |
1.60000 -0.05 |
1.65 | 1.55 | 1.65 | 190,028 |
| 10 Jul 26 |
1.65000 +0.00 |
1.80 | 1.55 | 1.65 | 594,777 |
| 09 Jul 26 |
1.65000 +0.00 |
1.70 | 1.65 | 1.65 | 59,336 |
| 08 Jul 26 |
1.65000 +0.00 |
1.70 | 1.51 | 1.65 | 27,000 |
| 07 Jul 26 |
1.65000 +0.00 |
1.65 | 1.50 | 1.65 | 100,000 |
| 06 Jul 26 |
1.65000 -0.10 |
1.75 | 1.50 | 1.75 | 98,499 |
| 03 Jul 26 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 1,342 |
| 02 Jul 26 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 61,228 |
| 01 Jul 26 |
1.75000 +0.00 |
2.00 | 1.50 | 1.75 | 183,949 |
| 30 Jun 26 |
1.75000 -0.05 |
1.77 | 1.65 | 1.77 | 271,891 |
| 29 Jun 26 |
1.80000 +0.00 |
1.80 | 1.79 | 1.80 | 71,812 |
| 26 Jun 26 |
1.80000 +0.00 |
1.84 | 1.60 | 1.80 | 242,550 |
| 25 Jun 26 |
1.80000 +0.00 |
1.80 | 1.66 | 1.80 | 3,922 |
| 24 Jun 26 |
1.80000 +0.00 |
2.00 | 1.65 | 1.80 | 464 |
| 23 Jun 26 |
1.80000 +0.00 |
1.84 | 1.66 | 1.80 | 626,702 |
| 22 Jun 26 |
1.80000 +0.00 |
2.00 | 1.67 | 1.80 | 505,375 |
| 19 Jun 26 |
1.80000 +0.00 |
2.00 | 1.80 | 1.80 | 52,250 |
| 18 Jun 26 |
1.80000 +0.00 |
2.00 | 1.75 | 1.80 | 328,449 |
| 17 Jun 26 |
1.80000 +0.00 |
1.80 | 1.75 | 1.80 | 79,868 |
| 16 Jun 26 |
1.80000 +0.00 |
2.00 | 1.74 | 1.80 | 14,688 |
| 15 Jun 26 |
1.80000 +0.00 |
2.00 | 1.74 | 1.80 | 383,604 |
| 12 Jun 26 |
1.80000 +0.00 |
1.89 | 1.72 | 1.80 | 1,386,670 |
| 11 Jun 26 |
1.80000 +0.00 |
1.80 | 1.78 | 1.80 | 406,123 |
| 10 Jun 26 |
1.80000 +0.00 |
1.83 | 1.65 | 1.80 | 788,760 |
| 09 Jun 26 |
1.80000 +0.00 |
1.84 | 1.66 | 1.80 | 975,792 |
| 08 Jun 26 |
1.80000 +0.00 |
1.80 | 1.66 | 1.80 | 154,581 |
| 05 Jun 26 |
1.80000 +0.00 |
2.00 | 1.66 | 1.80 | 482,158 |
| 04 Jun 26 |
1.80000 +0.00 |
1.97 | 1.72 | 1.80 | 341,005 |
| 03 Jun 26 |
1.80000 +0.00 |
1.90 | 1.60 | 1.80 | 250,847 |
| 02 Jun 26 |
1.80000 +0.00 |
1.83 | 1.80 | 1.80 | 200,000 |
| 01 Jun 26 |
1.80000 -0.10 |
1.91 | 1.80 | 1.80 | 263,470 |
| 29 May 26 |
1.90000 +0.10 |
2.00 | 1.60 | 1.80 | 1,833,084 |
| 28 May 26 |
1.80000 +0.00 |
1.92 | 1.60 | 1.80 | 317,477 |
| 27 May 26 |
1.80000 +0.00 |
2.00 | 1.80 | 1.80 | 5,676 |
| 26 May 26 |
1.80000 -0.10 |
2.00 | 1.80 | 1.80 | 66,471 |
| 22 May 26 |
1.90000 +0.00 |
1.99 | 1.83 | 1.90 | 2,228,155 |
| 21 May 26 |
1.90000 +0.00 |
1.99 | 1.90 | 1.90 | 27,134 |
| 20 May 26 |
1.90000 +0.20 |
2.00 | 1.66 | 1.70 | 722,813 |
| 19 May 26 |
1.70000 +0.00 |
1.88 | 1.60 | 1.70 | 1,095,967 |
| 18 May 26 |
1.70000 +0.00 |
1.82 | 1.55 | 1.70 | 114,887 |
| 15 May 26 |
1.70000 +0.05 |
1.99 | 1.51 | 1.70 | 2,699,414 |
| 14 May 26 |
1.65000 +0.00 |
1.65 | 1.48 | 1.65 | 334,414 |
| 13 May 26 |
1.65000 +0.05 |
1.75 | 1.65 | 1.65 | 560,837 |
| 12 May 26 |
1.60000 +0.20 |
1.70 | 1.39 | 1.40 | 1,876,585 |
| 11 May 26 |
1.40000 -0.55 |
2.10 | 1.40 | 1.90 | 4,549,317 |
| 08 May 26 |
1.95000 +0.05 |
2.00 | 1.81 | 1.90 | 961,682 |
| 07 May 26 |
1.90000 -0.15 |
2.05 | 1.82 | 2.05 | 879,295 |
| 06 May 26 |
2.05000 +0.00 |
2.05 | 1.85 | 2.05 | 108,182 |
| 05 May 26 |
2.05000 +0.00 |
2.05 | 1.80 | 2.05 | 2,514 |
| 01 May 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 11,500 |
| 30 Apr 26 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 94,059 |
| 29 Apr 26 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 94,059 |
| 28 Apr 26 |
2.05000 -0.25 |
2.05 | 1.87 | 2.05 | 162,113 |
| 27 Apr 26 |
2.30000 +0.00 |
2.30 | 2.02 | 2.30 | 714,325 |
| 24 Apr 26 |
2.30000 +0.00 |
2.30 | 2.16 | 2.30 | 207,711 |
| 23 Apr 26 |
2.30000 -0.05 |
2.33 | 2.15 | 2.33 | 61,220 |
| 22 Apr 26 |
2.35000 +0.00 |
2.35 | 2.33 | 2.35 | 253,811 |
| 21 Apr 26 |
2.35000 +0.00 |
2.70 | 2.00 | 2.35 | 33,861 |
| 20 Apr 26 |
2.35000 -0.05 |
2.70 | 2.05 | 2.35 | 134,600 |
| 17 Apr 26 |
2.40000 -0.05 |
2.70 | 2.11 | 2.45 | 620,039 |
| 16 Apr 26 |
2.45000 -0.10 |
2.58 | 2.27 | 2.55 | 538,482 |
| 15 Apr 26 |
2.55000 -0.05 |
2.80 | 2.24 | 2.55 | 239,787 |
| 14 Apr 26 |
2.60000 +0.15 |
2.85 | 2.51 | 2.51 | 1,359,393 |
| 13 Apr 26 |
2.45000 +0.60 |
2.90 | 1.81 | 1.81 | 3,714,937 |
| 10 Apr 26 |
1.85000 +0.15 |
2.00 | 1.77 | 1.77 | 690,108 |
| 09 Apr 26 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 372,054 |
| 08 Apr 26 |
1.70000 +0.00 |
1.80 | 1.51 | 1.70 | 1,754,816 |
| 07 Apr 26 |
1.70000 +0.00 |
1.70 | 1.50 | 1.70 | 5,571,332 |
| 02 Apr 26 |
1.70000 +0.00 |
1.70 | 1.50 | 1.70 | 18,041 |
| 01 Apr 26 |
1.70000 +0.00 |
1.70 | 1.50 | 1.70 | 80,206 |
| 31 Mar 26 |
1.70000 +0.05 |
1.80 | 1.55 | 1.65 | 225,994 |
| 30 Mar 26 |
1.65000 -0.20 |
1.78 | 1.61 | 1.78 | 327,416 |
| 27 Mar 26 |
1.85000 +0.00 |
1.90 | 1.71 | 1.85 | 147,539 |
| 26 Mar 26 |
1.85000 +0.00 |
1.87 | 1.71 | 1.85 | 16,853 |
| 25 Mar 26 |
1.85000 -0.05 |
2.19 | 1.75 | 2.05 | 1,592,225 |
| 24 Mar 26 |
1.90000 +0.00 |
2.08 | 1.70 | 1.90 | 2,163,213 |
| 23 Mar 26 |
1.90000 -0.15 |
2.10 | 1.62 | 1.95 | 649,516 |
| 20 Mar 26 |
2.05000 +0.00 |
2.13 | 1.95 | 2.05 | 169,547 |
| 19 Mar 26 |
2.05000 +0.00 |
2.15 | 1.92 | 2.05 | 672,626 |
| 18 Mar 26 |
2.05000 -0.15 |
2.20 | 2.00 | 2.20 | 403,643 |
| 17 Mar 26 |
2.20000 +0.00 |
2.20 | 2.17 | 2.20 | 20,000 |
| 16 Mar 26 |
2.20000 +0.00 |
2.40 | 2.20 | 2.20 | 69,138 |
| 13 Mar 26 |
2.20000 +0.00 |
2.32 | 2.16 | 2.20 | 298,285 |
| 12 Mar 26 |
2.20000 +0.00 |
2.32 | 2.13 | 2.20 | 648,654 |
| 11 Mar 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 50,787 |
| 10 Mar 26 |
2.20000 +0.00 |
2.39 | 2.14 | 2.20 | 38,322 |
| 09 Mar 26 |
2.20000 -0.05 |
2.31 | 1.70 | 2.05 | 333,731 |
| 06 Mar 26 |
2.25000 +0.00 |
2.37 | 2.22 | 2.25 | 728,229 |
| 05 Mar 26 |
2.25000 +0.00 |
2.30 | 2.22 | 2.25 | 41,201 |
| 04 Mar 26 |
2.25000 -0.05 |
2.31 | 2.22 | 2.30 | 47,100 |
| 03 Mar 26 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 715,245 |
| 02 Mar 26 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 1,308,496 |
| 27 Feb 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 2,237,240 |
| 26 Feb 26 |
2.30000 +0.00 |
2.34 | 2.20 | 2.30 | 96,963 |
| 25 Feb 26 |
2.30000 +0.00 |
2.30 | 2.27 | 2.30 | 9,095 |
| 24 Feb 26 |
2.30000 +0.00 |
2.37 | 2.30 | 2.30 | 318,545 |
| 23 Feb 26 |
2.30000 +0.05 |
2.40 | 2.26 | 2.26 | 938,330 |
| 20 Feb 26 |
2.25000 +0.05 |
2.30 | 2.14 | 2.20 | 2,708,398 |
| 19 Feb 26 |
2.20000 +0.00 |
2.20 | 2.10 | 2.20 | 650 |
| 18 Feb 26 |
2.20000 +0.00 |
2.30 | 2.14 | 2.20 | 31,003 |
| 17 Feb 26 |
2.20000 -0.05 |
2.30 | 2.20 | 2.25 | 499,454 |
| 16 Feb 26 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 3,331,075 |
| 13 Feb 26 |
2.25000 +0.00 |
2.30 | 2.21 | 2.25 | 401,911 |
| 12 Feb 26 |
2.25000 +0.00 |
2.26 | 2.21 | 2.25 | 88,525 |
| 11 Feb 26 |
2.25000 +0.00 |
2.26 | 2.21 | 2.21 | 514,624 |
| 10 Feb 26 |
2.25000 +0.00 |
2.30 | 2.21 | 2.25 | 109,302 |
| 09 Feb 26 |
2.25000 +0.00 |
2.30 | 2.20 | 2.25 | 104,659 |
| 06 Feb 26 |
2.25000 +0.00 |
2.30 | 2.20 | 2.25 | 2,105,486 |
| 05 Feb 26 |
2.25000 +0.05 |
2.29 | 2.10 | 2.20 | 2,736,115 |
| 04 Feb 26 |
2.20000 +0.00 |
2.27 | 2.10 | 2.20 | 1,372,109 |
| 03 Feb 26 |
2.20000 +0.00 |
2.22 | 2.20 | 2.20 | 70,789 |
| 02 Feb 26 |
2.20000 +0.00 |
2.26 | 2.10 | 2.20 | 1,215,120 |
| 30 Jan 26 |
2.20000 +0.00 |
2.23 | 2.20 | 2.20 | 651,653 |
| 29 Jan 26 |
2.20000 -0.05 |
2.24 | 2.20 | 2.24 | 1,070,899 |
| 28 Jan 26 |
2.25000 +0.00 |
2.30 | 2.21 | 2.25 | 385,642 |
| 27 Jan 26 |
2.25000 +0.05 |
2.27 | 2.11 | 2.20 | 115,486 |
| 26 Jan 26 |
2.20000 +0.00 |
2.30 | 2.13 | 2.20 | 792,168 |
| 23 Jan 26 |
2.20000 +0.00 |
2.30 | 2.13 | 2.20 | 467,048 |
| 22 Jan 26 |
2.20000 +0.00 |
2.24 | 2.00 | 2.20 | 778,245 |
| 21 Jan 26 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 617,709 |
| 20 Jan 26 |
2.20000 +0.05 |
2.20 | 2.15 | 2.15 | 569,744 |
| 19 Jan 26 |
2.15000 +0.00 |
2.20 | 2.10 | 2.15 | 1,941,451 |
| 16 Jan 26 |
2.15000 -0.05 |
2.30 | 2.15 | 2.20 | 485,877 |
| 15 Jan 26 |
2.20000 -0.10 |
2.27 | 2.13 | 2.27 | 827,538 |
| 14 Jan 26 |
2.30000 +0.15 |
2.30 | 2.10 | 2.15 | 6,188,462 |
| 13 Jan 26 |
2.15000 +0.05 |
2.20 | 2.00 | 2.10 | 691,049 |
| 12 Jan 26 |
2.10000 +0.00 |
2.15 | 2.00 | 2.10 | 1,039,337 |
| 09 Jan 26 |
2.10000 -0.10 |
2.30 | 2.00 | 2.20 | 1,047,871 |
| 08 Jan 26 |
2.20000 +0.00 |
2.20 | 2.12 | 2.20 | 172,437 |
| 07 Jan 26 |
2.20000 +0.10 |
2.24 | 2.11 | 2.15 | 752,176 |
| 06 Jan 26 |
2.10000 -0.20 |
2.30 | 2.00 | 2.30 | 1,521,872 |
| 05 Jan 26 |
2.30000 -0.05 |
2.40 | 2.29 | 2.35 | 165,993 |
| 02 Jan 26 |
2.35000 +0.05 |
2.40 | 2.32 | 2.35 | 634,824 |
| 31 Dec 25 |
2.30000 -0.05 |
2.33 | 2.30 | 2.33 | 255,931 |
| 30 Dec 25 |
2.35000 +0.00 |
2.40 | 2.32 | 2.35 | 424,254 |
| 29 Dec 25 |
2.35000 +0.00 |
2.40 | 2.30 | 2.35 | 389,147 |
| 24 Dec 25 |
2.35000 +0.00 |
2.35 | 2.30 | 2.35 | 590,370 |
| 23 Dec 25 |
2.35000 +0.00 |
2.40 | 2.35 | 2.35 | 435,909 |
| 22 Dec 25 |
2.35000 -0.05 |
2.40 | 2.33 | 2.40 | 660,342 |
| 19 Dec 25 |
2.40000 +0.00 |
2.42 | 2.31 | 2.40 | 11,324,890 |
| 18 Dec 25 |
2.40000 -0.50 |
2.50 | 2.33 | 2.40 | 2,504,381 |
| 17 Dec 25 |
2.90000 +0.00 |
2.90 | 2.83 | 2.90 | 357,059 |
| 16 Dec 25 |
2.90000 +0.00 |
3.00 | 2.90 | 2.90 | 380,133 |
| 15 Dec 25 |
2.90000 +0.00 |
3.00 | 2.83 | 2.90 | 126,799 |
| 12 Dec 25 |
2.90000 -0.10 |
3.20 | 2.80 | 3.00 | 314,066 |
| 11 Dec 25 |
3.00000 +0.00 |
3.07 | 2.85 | 3.00 | 612,605 |
| 10 Dec 25 |
3.00000 +0.00 |
3.12 | 2.85 | 3.00 | 102,952 |
| 09 Dec 25 |
3.00000 +0.30 |
3.20 | 2.72 | 2.72 | 2,744,317 |
| 08 Dec 25 |
2.70000 +0.10 |
2.74 | 2.40 | 2.60 | 600,977 |
| 05 Dec 25 |
2.60000 +0.00 |
2.60 | 2.48 | 2.60 | 306,995 |
| 04 Dec 25 |
2.60000 +0.00 |
2.74 | 2.48 | 2.60 | 76,026 |
| 03 Dec 25 |
2.60000 +0.00 |
2.74 | 2.50 | 2.60 | 10,266 |
| 02 Dec 25 |
2.60000 +0.05 |
2.70 | 2.47 | 2.55 | 318,653 |
| 01 Dec 25 |
2.55000 +0.05 |
2.67 | 2.54 | 2.54 | 397,194 |
| 28 Nov 25 |
2.50000 +0.00 |
2.50 | 2.40 | 2.50 | 13,593 |
| 27 Nov 25 |
2.50000 -0.05 |
2.54 | 2.35 | 2.54 | 360,748 |
| 26 Nov 25 |
2.55000 +0.00 |
2.55 | 2.46 | 2.55 | 25,084 |
| 25 Nov 25 |
2.55000 +0.00 |
2.70 | 2.46 | 2.55 | 134,981 |
| 24 Nov 25 |
2.55000 +0.00 |
2.70 | 2.40 | 2.55 | 169,962 |
| 21 Nov 25 |
2.55000 +0.00 |
2.70 | 2.40 | 2.55 | 12,761 |
| 20 Nov 25 |
2.55000 +0.00 |
2.70 | 2.45 | 2.55 | 23,871 |
| 19 Nov 25 |
2.55000 -0.05 |
2.62 | 2.50 | 2.60 | 84,643 |
| 18 Nov 25 |
2.60000 +0.00 |
2.63 | 2.50 | 2.60 | 267,736 |
| 17 Nov 25 |
2.60000 +0.00 |
2.70 | 2.51 | 2.60 | 41,099 |
| 14 Nov 25 |
2.60000 -0.10 |
2.90 | 2.50 | 2.70 | 548,957 |
| 13 Nov 25 |
2.70000 +0.00 |
2.70 | 2.55 | 2.70 | 170,748 |
| 12 Nov 25 |
2.70000 +0.05 |
2.90 | 2.60 | 2.65 | 5,223,459 |
| 11 Nov 25 |
2.65000 +0.50 |
2.78 | 2.24 | 2.24 | 5,163,375 |
| 10 Nov 25 |
2.15000 +0.00 |
2.30 | 2.00 | 2.15 | 1,157,735 |
| 07 Nov 25 |
2.15000 -0.25 |
2.50 | 2.00 | 2.40 | 11,916,154 |
| 06 Nov 25 |
2.40000 -0.10 |
2.53 | 2.30 | 2.53 | 2,674,186 |
| 05 Nov 25 |
2.50000 -0.10 |
2.69 | 2.45 | 2.60 | 545,153 |
| 04 Nov 25 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 703,421 |
| 03 Nov 25 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 886,433 |
| 31 Oct 25 |
2.60000 +0.00 |
2.60 | 2.60 | 2.60 | 270,748 |
| 30 Oct 25 |
2.60000 +0.00 |
2.60 | 2.60 | 2.60 | 65,522 |
| 29 Oct 25 |
2.60000 +0.10 |
2.70 | 2.45 | 2.50 | 2,404,708 |
| 28 Oct 25 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 311,743 |
| 27 Oct 25 |
2.50000 +0.00 |
2.50 | 2.33 | 2.50 | 621,749 |
| 24 Oct 25 |
2.50000 +0.00 |
2.70 | 2.38 | 2.50 | 534,068 |
| 23 Oct 25 |
2.50000 +0.00 |
2.50 | 2.30 | 2.50 | 203,707 |
| 22 Oct 25 |
2.50000 +0.00 |
2.50 | 2.32 | 2.50 | 53,225 |
| 21 Oct 25 |
2.50000 +0.00 |
2.50 | 2.32 | 2.50 | 136,223 |
| 20 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 277,702 |
| 17 Oct 25 |
2.50000 +0.00 |
2.50 | 2.32 | 2.40 | 142,036 |
| 16 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 75,782 |
| 15 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 216,134 |
| 14 Oct 25 |
2.50000 +0.00 |
2.50 | 2.35 | 2.50 | 169,166 |
| 13 Oct 25 |
2.50000 +0.00 |
2.70 | 2.31 | 2.50 | 181,652 |
| 10 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 205,441 |
| 09 Oct 25 |
2.50000 +0.05 |
2.70 | 2.41 | 2.45 | 971,599 |
| 08 Oct 25 |
2.45000 -0.05 |
2.70 | 2.42 | 2.50 | 466,744 |
| 07 Oct 25 |
2.50000 +0.15 |
2.68 | 2.30 | 2.35 | 449,689 |
| 06 Oct 25 |
2.35000 +0.00 |
2.50 | 2.20 | 2.35 | 244,723 |
| 03 Oct 25 |
2.35000 +0.00 |
2.68 | 2.25 | 2.35 | 1,435,582 |
| 02 Oct 25 |
2.35000 -0.25 |
2.70 | 2.11 | 2.60 | 591,217 |
| 01 Oct 25 |
2.60000 +0.75 |
2.60 | 1.72 | 1.85 | 3,357,765 |
| 30 Sep 25 |
1.85000 +0.00 |
2.00 | 1.77 | 1.85 | 318,123 |
| 29 Sep 25 |
1.85000 -0.45 |
2.10 | 1.70 | 2.10 | 2,714,014 |
| 26 Sep 25 |
2.30000 -0.05 |
2.60 | 2.25 | 2.45 | 2,321,689 |
| 25 Sep 25 |
2.35000 -0.05 |
2.50 | 2.28 | 2.40 | 120,326 |
| 24 Sep 25 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 189,157 |
| 23 Sep 25 |
2.40000 +0.05 |
2.50 | 2.26 | 2.35 | 1,048,930 |
| 22 Sep 25 |
2.35000 -0.05 |
2.50 | 2.30 | 2.40 | 850,277 |
| 19 Sep 25 |
2.40000 -0.20 |
2.70 | 2.30 | 2.60 | 416,381 |
| 18 Sep 25 |
2.60000 +0.20 |
2.60 | 2.47 | 2.47 | 545,434 |
| 17 Sep 25 |
2.40000 +0.00 |
2.48 | 2.35 | 2.40 | 297,674 |
| 16 Sep 25 |
2.40000 +0.25 |
2.50 | 2.08 | 2.15 | 3,042,101 |
| 15 Sep 25 |
2.15000 -0.15 |
2.30 | 2.00 | 2.30 | 1,699,801 |
| 12 Sep 25 |
2.30000 +0.00 |
2.40 | 2.22 | 2.30 | 54,123 |
| 11 Sep 25 |
2.30000 -0.10 |
2.50 | 2.30 | 2.40 | 181,459 |
| 10 Sep 25 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 23,250 |
| 09 Sep 25 |
2.40000 -0.20 |
2.50 | 2.20 | 2.50 | 1,114,767 |
| 08 Sep 25 |
2.60000 +0.00 |
2.63 | 2.50 | 2.60 | 60,081 |
| 05 Sep 25 |
2.60000 +0.00 |
2.65 | 2.51 | 2.60 | 103,595 |
| 04 Sep 25 |
2.60000 -0.25 |
2.80 | 2.52 | 2.80 | 737,900 |
| 03 Sep 25 |
2.85000 +0.00 |
2.85 | 2.70 | 2.85 | 66,306 |
| 02 Sep 25 |
2.85000 +0.00 |
2.85 | 2.70 | 2.85 | 36,798 |
| 01 Sep 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 329,341 |
| 29 Aug 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 134,624 |
| 28 Aug 25 |
2.85000 +0.00 |
3.00 | 2.71 | 2.85 | 68,474 |
| 27 Aug 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 164,234 |
| 26 Aug 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 72,123 |
| 22 Aug 25 |
2.85000 +0.05 |
2.85 | 2.67 | 2.80 | 256,413 |
| 21 Aug 25 |
2.80000 +0.15 |
2.80 | 2.60 | 2.65 | 254,748 |
| 20 Aug 25 |
2.65000 -0.05 |
2.71 | 2.52 | 2.70 | 398,283 |
| 19 Aug 25 |
2.70000 -0.05 |
2.80 | 2.65 | 2.75 | 38,964 |
| 18 Aug 25 |
2.75000 +0.00 |
2.90 | 2.65 | 2.75 | 238,444 |
| 15 Aug 25 |
2.75000 +0.00 |
2.90 | 2.62 | 2.75 | 161,032 |
| 14 Aug 25 |
2.75000 +0.00 |
2.90 | 2.62 | 2.75 | 13,827 |
| 13 Aug 25 |
2.75000 +0.00 |
2.90 | 2.60 | 2.75 | 296,337 |
| 12 Aug 25 |
2.75000 +0.00 |
2.90 | 2.68 | 2.75 | 593,480 |
| 11 Aug 25 |
2.75000 -0.05 |
2.90 | 2.68 | 2.80 | 719,970 |
| 08 Aug 25 |
2.80000 -0.10 |
3.10 | 2.80 | 2.90 | 1,037,004 |
| 07 Aug 25 |
2.90000 -0.10 |
3.30 | 2.80 | 3.10 | 2,013,046 |
| 06 Aug 25 |
3.00000 -0.05 |
3.20 | 2.91 | 3.05 | 630,676 |
| 05 Aug 25 |
3.05000 +0.15 |
3.20 | 2.80 | 2.90 | 1,990,356 |
| 04 Aug 25 |
2.90000 +0.00 |
2.95 | 2.80 | 2.90 | 1,033,748 |
| 01 Aug 25 |
2.90000 +0.05 |
3.00 | 2.83 | 2.85 | 997,482 |
| 31 Jul 25 |
2.85000 +0.00 |
3.00 | 2.75 | 2.85 | 1,051,372 |
| 30 Jul 25 |
2.85000 +0.00 |
2.90 | 2.76 | 2.85 | 548,095 |
| 29 Jul 25 |
2.85000 +0.10 |
2.90 | 2.67 | 2.75 | 1,286,699 |
| 28 Jul 25 |
2.75000 +0.00 |
3.00 | 2.50 | 2.75 | 292,962 |
| 25 Jul 25 |
2.75000 +0.00 |
3.00 | 2.75 | 2.75 | 312,824 |
| 24 Jul 25 |
2.75000 +0.00 |
3.00 | 2.71 | 2.75 | 188,282 |
| 23 Jul 25 |
2.75000 -0.13 |
2.83 | 2.75 | 2.83 | 105,033 |
| 22 Jul 25 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 134,056 |
| 21 Jul 25 |
2.87500 -0.03 |
2.88 | 2.75 | 2.88 | 101,051 |
| 18 Jul 25 |
2.90000 +0.00 |
2.95 | 2.80 | 2.90 | 478,906 |
| 17 Jul 25 |
2.90000 +0.00 |
2.95 | 2.80 | 2.90 | 620,890 |
| 16 Jul 25 |
2.90000 +0.03 |
2.95 | 2.88 | 2.88 | 527,304 |
| 15 Jul 25 |
2.87500 +0.00 |
3.00 | 2.76 | 2.88 | 108,120 |
| 14 Jul 25 |
2.87500 -0.03 |
2.90 | 2.80 | 2.90 | 416,580 |
| 11 Jul 25 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 490,716 |
| 10 Jul 25 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 457,957 |
| 09 Jul 25 |
2.90000 -0.13 |
3.25 | 2.83 | 3.03 | 634,514 |
| 08 Jul 25 |
3.02500 +0.00 |
3.25 | 2.88 | 3.03 | 1,111,882 |
| 07 Jul 25 |
3.02500 +0.00 |
3.25 | 2.93 | 3.13 | 706,477 |
| 04 Jul 25 |
3.02500 +0.00 |
3.15 | 2.90 | 3.00 | 2,590,789 |
| 03 Jul 25 |
3.02500 -1.22 |
3.50 | 2.68 | 3.25 | 5,212,187 |
| 02 Jul 25 |
4.25000 -0.25 |
5.00 | 3.67 | 4.50 | 134,731 |
| 01 Jul 25 |
4.50000 -0.25 |
4.75 | 4.00 | 4.75 | 510,466 |
| 30 Jun 25 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 200,095 |
| 27 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 47,988 |
| 26 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 80,831 |
| 25 Jun 25 |
4.75000 +0.00 |
4.77 | 4.50 | 4.75 | 50,129 |
| 24 Jun 25 |
4.75000 +0.00 |
4.78 | 4.63 | 4.75 | 63,681 |
| 23 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 58,055 |
| 20 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 70,971 |
| 19 Jun 25 |
4.75000 -0.25 |
5.08 | 4.22 | 5.00 | 1,594,579 |
| 18 Jun 25 |
5.00000 -0.25 |
5.50 | 4.50 | 5.25 | 1,739,786 |
| 17 Jun 25 |
5.25000 +0.00 |
5.50 | 5.06 | 5.25 | 194,138 |
| 16 Jun 25 |
5.25000 +0.75 |
5.50 | 4.00 | 4.50 | 1,274,248 |
| 13 Jun 25 |
4.50000 +0.00 |
4.64 | 4.06 | 4.50 | 193,521 |
| 12 Jun 25 |
4.50000 +0.00 |
4.60 | 4.27 | 4.50 | 149,239 |
| 11 Jun 25 |
4.50000 +0.00 |
4.50 | 4.44 | 4.50 | 675 |
| 10 Jun 25 |
4.50000 -0.25 |
5.00 | 4.06 | 4.75 | 982,379 |
| 09 Jun 25 |
4.75000 +1.15 |
4.89 | 3.36 | 3.60 | 2,536,229 |
| 06 Jun 25 |
3.60000 +0.00 |
3.69 | 3.37 | 3.60 | 55,005 |
| 05 Jun 25 |
3.60000 +0.00 |
3.70 | 3.28 | 3.60 | 424,841 |
| 04 Jun 25 |
3.60000 +0.00 |
3.72 | 3.20 | 3.60 | 552,139 |
| 03 Jun 25 |
3.60000 +0.00 |
4.00 | 3.28 | 3.60 | 113,453 |
| 02 Jun 25 |
3.60000 +0.00 |
3.74 | 3.46 | 3.60 | 73,501 |
| 30 May 25 |
3.60000 +0.00 |
3.74 | 3.60 | 3.60 | 49,176 |
| 29 May 25 |
3.60000 -0.05 |
3.74 | 3.43 | 3.65 | 228,283 |
| 28 May 25 |
3.65000 +0.05 |
3.72 | 3.43 | 3.60 | 145,586 |
| 27 May 25 |
3.60000 +0.00 |
3.72 | 3.23 | 3.50 | 21,010 |
| 23 May 25 |
3.60000 -0.15 |
4.00 | 3.22 | 3.75 | 141,696 |
| 22 May 25 |
3.75000 +0.00 |
3.86 | 3.50 | 3.75 | 391,145 |
| 21 May 25 |
3.75000 +0.00 |
3.75 | 3.51 | 3.75 | 91,389 |
| 20 May 25 |
3.75000 +0.00 |
3.75 | 3.58 | 3.75 | 36,333 |
| 19 May 25 |
3.75000 +0.00 |
3.91 | 3.50 | 3.75 | 140,535 |
| 16 May 25 |
3.75000 +0.00 |
4.00 | 3.58 | 3.75 | 152,887 |
| 15 May 25 |
3.75000 +0.00 |
3.92 | 3.58 | 3.75 | 210,000 |
| 14 May 25 |
3.75000 -0.10 |
4.20 | 3.58 | 3.85 | 218,405 |
| 13 May 25 |
3.85000 +0.00 |
4.03 | 3.85 | 3.85 | 15,046 |
| 12 May 25 |
3.85000 +0.10 |
4.20 | 3.50 | 3.85 | 918,083 |
| 09 May 25 |
3.75000 +0.00 |
3.91 | 3.59 | 3.75 | 220,895 |
| 08 May 25 |
3.75000 +0.00 |
4.00 | 3.68 | 3.75 | 19,333 |
| 07 May 25 |
3.75000 +0.00 |
3.94 | 3.68 | 3.75 | 112,015 |
| 06 May 25 |
3.75000 +0.00 |
3.94 | 3.68 | 3.75 | 92,808 |
| 02 May 25 |
3.75000 +0.00 |
4.00 | 3.68 | 3.75 | 170,540 |
| 01 May 25 |
3.75000 -0.13 |
3.95 | 3.75 | 3.95 | 155,970 |
| 30 Apr 25 |
3.87500 +0.00 |
3.96 | 3.78 | 3.88 | 141,385 |
| 29 Apr 25 |
3.87500 +0.00 |
3.97 | 3.75 | 3.97 | 72,323 |
| 28 Apr 25 |
3.87500 +0.00 |
4.00 | 3.78 | 3.88 | 190,682 |
| 25 Apr 25 |
3.87500 +0.00 |
4.00 | 3.76 | 3.88 | 192,204 |
| 24 Apr 25 |
3.87500 -0.13 |
4.25 | 3.81 | 4.00 | 30,591 |
| 23 Apr 25 |
4.00000 -0.25 |
4.12 | 3.81 | 4.12 | 517,287 |
| 22 Apr 25 |
4.25000 +0.00 |
4.30 | 4.00 | 4.25 | 619,502 |
| 17 Apr 25 |
4.25000 +0.00 |
4.25 | 4.00 | 4.25 | 164,552 |
| 16 Apr 25 |
4.25000 +0.00 |
4.25 | 4.00 | 4.25 | 1,423,342 |
| 15 Apr 25 |
4.25000 +0.00 |
4.25 | 4.03 | 4.25 | 726,489 |
| 14 Apr 25 |
4.25000 +0.00 |
4.30 | 4.00 | 4.25 | 399,128 |
| 11 Apr 25 |
4.25000 +0.50 |
4.42 | 3.50 | 3.75 | 3,522,365 |
| 10 Apr 25 |
3.75000 +0.00 |
4.00 | 3.66 | 3.75 | 290,559 |
| 09 Apr 25 |
3.75000 +0.00 |
3.75 | 3.51 | 3.75 | 146,029 |
| 08 Apr 25 |
3.75000 +0.00 |
3.90 | 3.60 | 3.75 | 292,506 |
| 07 Apr 25 |
3.75000 +0.13 |
3.90 | 3.25 | 3.63 | 1,927,420 |
| 04 Apr 25 |
3.62500 +0.25 |
3.74 | 3.25 | 3.38 | 363,281 |
| 03 Apr 25 |
3.37500 -0.13 |
3.67 | 3.00 | 3.38 | 80,144 |
| 02 Apr 25 |
3.50000 +0.00 |
3.74 | 3.25 | 3.50 | 419,522 |
| 01 Apr 25 |
3.50000 +0.00 |
3.72 | 3.32 | 3.50 | 148,796 |
| 31 Mar 25 |
3.50000 +0.00 |
3.75 | 3.30 | 3.50 | 454,956 |
| 28 Mar 25 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 223,012 |
| 27 Mar 25 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 285,956 |
| 26 Mar 25 |
3.50000 -0.25 |
3.50 | 3.50 | 3.50 | 525,702 |
| 25 Mar 25 |
3.75000 +0.00 |
4.00 | 3.52 | 3.75 | 94,545 |
| 24 Mar 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 289,821 |
| 21 Mar 25 |
3.75000 +0.00 |
3.92 | 3.50 | 3.75 | 93,011 |
| 20 Mar 25 |
3.75000 -0.13 |
3.75 | 3.75 | 3.75 | 171,156 |
| 19 Mar 25 |
3.87500 -0.13 |
4.12 | 3.65 | 4.00 | 47,966 |
| 18 Mar 25 |
4.00000 +0.00 |
4.20 | 3.78 | 4.00 | 104,048 |
| 17 Mar 25 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 188,879 |
| 14 Mar 25 |
4.00000 +0.13 |
4.00 | 4.00 | 4.00 | 440,636 |
| 13 Mar 25 |
3.87500 +0.13 |
3.88 | 3.88 | 3.88 | 926,066 |
| 12 Mar 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 310,671 |
| 11 Mar 25 |
3.75000 -0.50 |
4.25 | 3.66 | 4.25 | 1,156,565 |
| 10 Mar 25 |
4.25000 -0.50 |
4.85 | 4.10 | 4.75 | 512,663 |
| 07 Mar 25 |
4.75000 +0.00 |
4.88 | 4.51 | 4.75 | 1,188,480 |
| 06 Mar 25 |
4.75000 +0.00 |
4.92 | 4.55 | 4.75 | 88,961 |
| 05 Mar 25 |
4.75000 +0.00 |
5.00 | 4.55 | 4.75 | 294,380 |
| 04 Mar 25 |
4.75000 -1.25 |
5.50 | 4.00 | 5.25 | 4,893,000 |
| 03 Mar 25 |
6.00000 +0.00 |
6.50 | 5.61 | 6.00 | 473,276 |
| 28 Feb 25 |
6.00000 +0.00 |
6.50 | 5.79 | 6.00 | 17,832 |
| 27 Feb 25 |
6.00000 +0.00 |
6.50 | 5.74 | 6.00 | 339,823 |
| 26 Feb 25 |
6.00000 +0.50 |
6.50 | 5.30 | 5.50 | 2,520,362 |
| 25 Feb 25 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 314,213 |
| 24 Feb 25 |
5.50000 +0.50 |
6.00 | 4.91 | 5.00 | 729,415 |
| 21 Feb 25 |
5.00000 +0.25 |
5.50 | 4.93 | 4.93 | 881,948 |
| 20 Feb 25 |
4.75000 +0.00 |
5.00 | 4.65 | 5.00 | 478,242 |
| 19 Feb 25 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 118,303 |
| 18 Feb 25 |
4.75000 -0.25 |
5.50 | 4.50 | 5.00 | 182,480 |
| 17 Feb 25 |
5.00000 +0.00 |
5.50 | 4.50 | 5.00 | 72,751 |
| 14 Feb 25 |
5.00000 +0.00 |
5.50 | 4.75 | 5.00 | 711,898 |
| 13 Feb 25 |
5.00000 +0.63 |
5.50 | 4.41 | 4.41 | 1,401,387 |
| 12 Feb 25 |
4.37500 -0.13 |
4.50 | 4.31 | 4.50 | 388,080 |
| 11 Feb 25 |
4.50000 +0.00 |
4.53 | 4.10 | 4.50 | 1,107,993 |
| 10 Feb 25 |
4.50000 +0.13 |
4.75 | 4.25 | 4.50 | 1,522,729 |
| 07 Feb 25 |
4.37500 -0.13 |
4.75 | 4.38 | 4.50 | 119,634 |
| 06 Feb 25 |
4.50000 -0.13 |
4.75 | 4.25 | 4.63 | 286,248 |
| 05 Feb 25 |
4.62500 +0.00 |
4.63 | 4.50 | 4.63 | 401,237 |
| 04 Feb 25 |
4.62500 +0.00 |
4.63 | 4.50 | 4.63 | 160,103 |
| 03 Feb 25 |
4.62500 +0.00 |
4.63 | 4.50 | 4.63 | 209,546 |
| 31 Jan 25 |
4.62500 +0.00 |
4.75 | 4.50 | 4.63 | 460,285 |
| 30 Jan 25 |
4.62500 -0.25 |
5.00 | 4.61 | 4.88 | 309,309 |
| 29 Jan 25 |
4.87500 +0.00 |
4.92 | 4.76 | 4.88 | 294,820 |
| 28 Jan 25 |
4.87500 +0.00 |
4.93 | 4.75 | 4.88 | 66,033 |
| 27 Jan 25 |
4.87500 +0.00 |
5.00 | 4.75 | 4.88 | 976,008 |
| 24 Jan 25 |
4.87500 +0.00 |
5.00 | 4.75 | 4.88 | 362,373 |
| 23 Jan 25 |
4.87500 -0.40 |
5.00 | 4.85 | 5.00 | 236,742 |
| 22 Jan 25 |
5.27500 +0.00 |
5.80 | 4.75 | 5.28 | 137,154 |
| 21 Jan 25 |
5.27500 +0.00 |
5.80 | 4.75 | 5.28 | 350,566 |
| 20 Jan 25 |
5.27500 +0.28 |
5.40 | 4.75 | 5.13 | 1,201,803 |
| 17 Jan 25 |
5.00000 +0.25 |
5.35 | 4.66 | 4.75 | 817,889 |
| 16 Jan 25 |
4.75000 +0.00 |
4.89 | 4.55 | 4.75 | 528,246 |
| 15 Jan 25 |
4.75000 +0.00 |
5.00 | 4.56 | 4.75 | 253,711 |
| 14 Jan 25 |
4.75000 +0.00 |
4.75 | 4.64 | 4.75 | 62,452 |
| 13 Jan 25 |
4.75000 +0.00 |
4.78 | 4.64 | 4.75 | 36,957 |
| 10 Jan 25 |
4.75000 +0.00 |
5.00 | 4.64 | 4.75 | 125,004 |
| 09 Jan 25 |
4.75000 +0.00 |
4.82 | 4.64 | 4.75 | 185,200 |
| 08 Jan 25 |
4.75000 +0.00 |
5.00 | 4.63 | 4.75 | 301,044 |
| 07 Jan 25 |
4.75000 -0.25 |
5.25 | 4.70 | 5.00 | 162,179 |
| 06 Jan 25 |
5.00000 +0.00 |
5.15 | 4.70 | 5.00 | 284,635 |
| 03 Jan 25 |
5.00000 +0.00 |
5.29 | 4.88 | 5.00 | 505,177 |
| 02 Jan 25 |
5.00000 +0.25 |
5.35 | 4.79 | 4.79 | 868,648 |
| 31 Dec 24 |
4.75000 +0.00 |
5.00 | 4.72 | 4.75 | 130,439 |
| 30 Dec 24 |
4.75000 +0.00 |
4.95 | 4.70 | 4.75 | 176,230 |
| 27 Dec 24 |
4.75000 -0.25 |
5.13 | 4.60 | 5.00 | 345,079 |
| 24 Dec 24 |
5.00000 +0.00 |
5.50 | 5.00 | 5.00 | 94,207 |
| 23 Dec 24 |
5.00000 +0.00 |
5.19 | 4.50 | 5.00 | 542,272 |
| 20 Dec 24 |
5.00000 +0.00 |
5.50 | 4.76 | 5.00 | 141,276 |
| 19 Dec 24 |
5.00000 -0.25 |
5.38 | 5.00 | 5.25 | 960,308 |
| 18 Dec 24 |
5.25000 -0.10 |
5.30 | 5.00 | 5.30 | 724,393 |
| 17 Dec 24 |
5.35000 +0.00 |
5.43 | 5.01 | 5.35 | 178,886 |
| 16 Dec 24 |
5.35000 +0.47 |
5.44 | 4.75 | 4.88 | 622,581 |
| 13 Dec 24 |
4.87500 +0.00 |
5.90 | 4.83 | 4.88 | 909,009 |
| 12 Dec 24 |
4.87500 -0.38 |
5.20 | 4.68 | 5.20 | 603,264 |
| 11 Dec 24 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 60,870 |
| 10 Dec 24 |
5.25000 +0.00 |
5.42 | 5.03 | 5.25 | 120,065 |
| 09 Dec 24 |
5.25000 -0.50 |
5.64 | 5.06 | 5.64 | 332,089 |
| 06 Dec 24 |
5.75000 +0.00 |
5.75 | 5.52 | 5.75 | 202,631 |
| 05 Dec 24 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 67,347 |
| 04 Dec 24 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 30,279 |
| 03 Dec 24 |
5.75000 +0.00 |
5.85 | 5.50 | 5.75 | 458,633 |
| 02 Dec 24 |
5.75000 +0.00 |
5.87 | 5.50 | 5.75 | 125,153 |
| 29 Nov 24 |
5.75000 +0.00 |
6.00 | 5.66 | 5.75 | 70,979 |
| 28 Nov 24 |
5.75000 +0.00 |
5.90 | 5.53 | 5.75 | 157,431 |
| 27 Nov 24 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 257,813 |
| 26 Nov 24 |
5.75000 -0.25 |
6.00 | 5.55 | 6.00 | 597,808 |
| 25 Nov 24 |
6.00000 +0.00 |
6.00 | 5.81 | 6.00 | 29,984 |
| 22 Nov 24 |
6.00000 +0.00 |
6.08 | 5.88 | 6.00 | 24,105 |
| 21 Nov 24 |
6.00000 +0.00 |
6.09 | 6.00 | 6.00 | 24,527 |
| 20 Nov 24 |
6.00000 +0.00 |
6.50 | 5.50 | 6.00 | 825,963 |
| 19 Nov 24 |
6.00000 +0.00 |
6.00 | 5.66 | 6.00 | 106,323 |
| 18 Nov 24 |
6.00000 -0.25 |
6.03 | 5.72 | 6.03 | 368,093 |
| 15 Nov 24 |
6.25000 +0.00 |
6.42 | 6.03 | 6.25 | 295,175 |
| 14 Nov 24 |
6.25000 +0.00 |
6.50 | 6.15 | 6.25 | 373,182 |
| 13 Nov 24 |
6.25000 +0.00 |
6.40 | 6.00 | 6.25 | 405,094 |
| 12 Nov 24 |
6.25000 -0.25 |
7.04 | 6.09 | 6.50 | 178,615 |
| 11 Nov 24 |
6.50000 +0.25 |
6.95 | 6.22 | 6.25 | 317,659 |
| 08 Nov 24 |
6.25000 +0.00 |
6.50 | 6.16 | 6.25 | 235,402 |
| 07 Nov 24 |
6.25000 +0.00 |
6.25 | 6.16 | 6.25 | 212,000 |
| 06 Nov 24 |
6.25000 +0.00 |
6.50 | 6.16 | 6.25 | 125,543 |
| 05 Nov 24 |
6.25000 -0.25 |
7.00 | 6.00 | 6.50 | 120,250 |
| 04 Nov 24 |
6.50000 -0.25 |
6.60 | 6.23 | 6.60 | 31,656 |
| 01 Nov 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 92,879 |
| 31 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 59,862 |
| 30 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 175,798 |
| 29 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 331,383 |
| 28 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 318,156 |
| 25 Oct 24 |
6.75000 -0.25 |
7.50 | 6.75 | 7.00 | 65,623 |
| 24 Oct 24 |
7.00000 +0.00 |
7.00 | 6.97 | 7.00 | 15,000 |
| 23 Oct 24 |
7.00000 +0.00 |
7.00 | 6.78 | 7.00 | 3,812 |
| 22 Oct 24 |
7.00000 -0.25 |
7.25 | 6.76 | 7.25 | 31,200 |
| 21 Oct 24 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 35,179 |
| 18 Oct 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 20,077 |
| 17 Oct 24 |
7.25000 +0.00 |
7.37 | 7.00 | 7.25 | 81,952 |
| 16 Oct 24 |
7.25000 -0.25 |
7.50 | 7.00 | 7.50 | 407,525 |
| 15 Oct 24 |
7.50000 +0.00 |
7.53 | 7.29 | 7.50 | 101,267 |
| 14 Oct 24 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 28,325 |
| 11 Oct 24 |
7.50000 +0.00 |
8.00 | 7.28 | 7.50 | 112,663 |
| 10 Oct 24 |
7.50000 +0.00 |
7.68 | 7.50 | 7.50 | 322,621 |
| 09 Oct 24 |
7.50000 +0.00 |
7.62 | 7.50 | 7.50 | 17,168 |
| 08 Oct 24 |
7.50000 +0.25 |
7.98 | 7.19 | 7.50 | 291,576 |
| 07 Oct 24 |
7.25000 +0.00 |
7.50 | 7.20 | 7.25 | 341,676 |
| 04 Oct 24 |
7.25000 -0.25 |
7.62 | 7.19 | 7.50 | 209,447 |
| 03 Oct 24 |
7.50000 +0.25 |
8.00 | 7.16 | 7.25 | 906,675 |
| 02 Oct 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 176,179 |
| 01 Oct 24 |
7.25000 +0.00 |
7.36 | 7.16 | 7.25 | 334,498 |
| 30 Sep 24 |
7.25000 +0.00 |
7.38 | 7.10 | 7.25 | 305,714 |
| 27 Sep 24 |
7.25000 +0.00 |
7.45 | 7.00 | 7.25 | 297,571 |
| 26 Sep 24 |
7.25000 -0.25 |
7.53 | 7.00 | 7.50 | 72,598 |
| 25 Sep 24 |
7.50000 +0.00 |
7.58 | 7.16 | 7.50 | 108,855 |
| 24 Sep 24 |
7.50000 +0.25 |
8.35 | 7.12 | 7.75 | 1,512,257 |
| 23 Sep 24 |
7.25000 +0.00 |
7.50 | 7.13 | 7.25 | 627,579 |
| 20 Sep 24 |
7.25000 -0.50 |
8.00 | 7.12 | 7.75 | 952,533 |
| 19 Sep 24 |
7.75000 +0.00 |
8.22 | 7.61 | 7.75 | 1,283,958 |
| 18 Sep 24 |
7.75000 +0.50 |
8.00 | 7.00 | 7.25 | 986,882 |
| 17 Sep 24 |
7.25000 +0.75 |
7.50 | 6.50 | 6.50 | 1,176,475 |
| 16 Sep 24 |
6.50000 +0.50 |
7.00 | 6.18 | 6.18 | 594,805 |
| 13 Sep 24 |
6.00000 +0.00 |
6.50 | 5.50 | 6.00 | 391,117 |
| 12 Sep 24 |
6.00000 +0.50 |
6.86 | 5.88 | 5.88 | 1,816,269 |
| 11 Sep 24 |
5.50000 +0.00 |
5.89 | 5.30 | 5.50 | 388,031 |
| 10 Sep 24 |
5.50000 +0.25 |
5.80 | 5.14 | 5.50 | 364,965 |
| 09 Sep 24 |
5.25000 +0.50 |
5.84 | 4.75 | 4.75 | 721,283 |
| 06 Sep 24 |
4.75000 +0.00 |
4.95 | 4.56 | 4.75 | 66,371 |
| 05 Sep 24 |
4.75000 +0.00 |
4.99 | 4.75 | 4.75 | 48,490 |
| 04 Sep 24 |
4.75000 +0.00 |
4.94 | 4.75 | 4.75 | 143,790 |
| 03 Sep 24 |
4.75000 -0.25 |
5.20 | 4.55 | 5.00 | 260,485 |
| 02 Sep 24 |
5.00000 -0.25 |
5.03 | 4.75 | 5.03 | 57,984 |
| 30 Aug 24 |
5.25000 +0.50 |
5.39 | 4.63 | 4.75 | 695,585 |
| 29 Aug 24 |
4.75000 +0.00 |
4.90 | 4.57 | 4.75 | 359,171 |
| 28 Aug 24 |
4.75000 +0.00 |
4.90 | 4.57 | 4.75 | 359,171 |
| 27 Aug 24 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 108,704 |
| 23 Aug 24 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 108,704 |
| 22 Aug 24 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 11,118 |
| 21 Aug 24 |
4.75000 +0.00 |
4.82 | 4.30 | 4.75 | 945,170 |
| 20 Aug 24 |
4.75000 -0.75 |
5.35 | 4.66 | 5.35 | 591,903 |
| 19 Aug 24 |
5.50000 +0.00 |
5.50 | 5.23 | 5.50 | 43,460 |
| 16 Aug 24 |
5.50000 +0.00 |
5.50 | 5.38 | 5.50 | 18,427 |
| 15 Aug 24 |
5.50000 +0.00 |
5.50 | 5.22 | 5.50 | 220,619 |
| 14 Aug 24 |
5.50000 +0.00 |
5.50 | 5.00 | 5.50 | 444,780 |
| 13 Aug 24 |
5.50000 +0.00 |
5.50 | 5.11 | 5.50 | 90,324 |
| 12 Aug 24 |
5.50000 +0.00 |
5.50 | 5.10 | 5.50 | 156,188 |
| 09 Aug 24 |
5.50000 +0.00 |
5.50 | 5.25 | 5.50 | 58,171 |
| 08 Aug 24 |
5.50000 -0.50 |
6.00 | 5.11 | 6.00 | 886,099 |
| 07 Aug 24 |
6.00000 +0.00 |
6.00 | 5.75 | 6.00 | 185,805 |
| 06 Aug 24 |
6.00000 +0.00 |
6.34 | 5.65 | 6.00 | 81,965 |
| 05 Aug 24 |
6.00000 -0.50 |
6.16 | 5.63 | 6.16 | 534,732 |
| 02 Aug 24 |
6.50000 +0.25 |
6.50 | 6.44 | 6.44 | 74,302 |
| 01 Aug 24 |
6.25000 +0.00 |
6.49 | 6.08 | 6.25 | 718,014 |
| 31 Jul 24 |
6.25000 -1.25 |
7.16 | 6.20 | 7.16 | 882,077 |
| 30 Jul 24 |
7.50000 -0.25 |
7.73 | 7.15 | 7.73 | 29,485 |
| 29 Jul 24 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 201,239 |
| 26 Jul 24 |
7.75000 +0.00 |
8.01 | 7.51 | 7.75 | 466,570 |
| 25 Jul 24 |
7.75000 +0.25 |
7.97 | 7.75 | 7.75 | 114,675 |
| 24 Jul 24 |
7.50000 -0.25 |
7.97 | 7.50 | 7.75 | 397,554 |
| 23 Jul 24 |
7.75000 -0.75 |
8.50 | 7.50 | 8.50 | 439,544 |
| 22 Jul 24 |
8.50000 +0.75 |
8.88 | 7.63 | 7.75 | 1,401,263 |
| 19 Jul 24 |
7.75000 +1.25 |
7.97 | 6.65 | 6.65 | 1,204,484 |
| 18 Jul 24 |
6.50000 +0.00 |
6.80 | 6.17 | 6.50 | 32,857 |
| 17 Jul 24 |
6.50000 +0.00 |
6.80 | 6.33 | 6.50 | 126,688 |
| 16 Jul 24 |
6.50000 +0.00 |
6.67 | 6.21 | 6.50 | 386,175 |
| 15 Jul 24 |
6.50000 +0.75 |
6.70 | 5.70 | 5.75 | 407,008 |
| 12 Jul 24 |
5.75000 -1.00 |
6.90 | 5.62 | 6.75 | 655,304 |
| 11 Jul 24 |
6.75000 +0.00 |
7.20 | 6.53 | 6.75 | 828,547 |
| 10 Jul 24 |
6.75000 +1.00 |
6.99 | 5.80 | 5.80 | 872,966 |
| 09 Jul 24 |
5.75000 +0.50 |
5.99 | 5.34 | 5.34 | 554,324 |
| 08 Jul 24 |
5.25000 +0.00 |
5.37 | 5.00 | 5.25 | 445,567 |
| 05 Jul 24 |
5.25000 -0.50 |
5.56 | 5.00 | 5.56 | 380,518 |
| 04 Jul 24 |
5.75000 -0.35 |
6.07 | 5.50 | 6.07 | 577,389 |
| 03 Jul 24 |
6.10000 +0.35 |
6.50 | 5.63 | 5.75 | 913,103 |
| 02 Jul 24 |
5.75000 +0.50 |
5.99 | 5.13 | 5.25 | 1,267,359 |
| 01 Jul 24 |
5.25000 +0.50 |
5.50 | 4.75 | 4.75 | 1,076,939 |
| 28 Jun 24 |
4.75000 +0.25 |
4.99 | 4.56 | 4.56 | 300,158 |
| 27 Jun 24 |
4.50000 +0.00 |
4.79 | 4.30 | 4.50 | 63,794 |
| 26 Jun 24 |
4.50000 +0.15 |
4.79 | 4.23 | 4.35 | 640,454 |
| 25 Jun 24 |
4.35000 +0.10 |
4.50 | 4.24 | 4.25 | 1,024,477 |
| 24 Jun 24 |
4.25000 +0.30 |
4.30 | 3.67 | 3.95 | 767,467 |
| 21 Jun 24 |
3.95000 +0.00 |
3.98 | 3.63 | 3.95 | 388,681 |
| 20 Jun 24 |
3.95000 +0.30 |
4.18 | 3.56 | 3.65 | 2,133,978 |
| 19 Jun 24 |
3.65000 -0.10 |
3.79 | 3.50 | 3.75 | 2,566,599 |
| 18 Jun 24 |
3.75000 -0.35 |
4.09 | 3.42 | 4.09 | 6,446,539 |
| 17 Jun 24 |
4.10000 -0.25 |
4.48 | 4.00 | 4.35 | 1,628,255 |
| 14 Jun 24 |
4.35000 +0.00 |
4.50 | 4.20 | 4.35 | 1,716,589 |
| 13 Jun 24 |
4.35000 +0.00 |
4.35 | 4.20 | 4.35 | 23,130 |
| 12 Jun 24 |
4.35000 -0.28 |
4.75 | 4.20 | 4.63 | 388,757 |
| 11 Jun 24 |
4.62500 +0.00 |
4.73 | 4.55 | 4.63 | 122,243 |
| 10 Jun 24 |
4.62500 -0.07 |
4.63 | 4.50 | 4.63 | 249,206 |
| 07 Jun 24 |
4.70000 +0.00 |
4.70 | 4.50 | 4.70 | 670,000 |
| 06 Jun 24 |
4.70000 +0.00 |
4.88 | 4.50 | 4.70 | 14,449 |
| 05 Jun 24 |
4.70000 +0.00 |
4.70 | 4.60 | 4.70 | 36,204 |
| 04 Jun 24 |
4.70000 +0.00 |
4.70 | 4.51 | 4.70 | 163,533 |
| 03 Jun 24 |
4.70000 +0.00 |
4.88 | 4.60 | 4.70 | 490,684 |
| 31 May 24 |
4.70000 -0.15 |
4.82 | 4.60 | 4.82 | 652,320 |
| 30 May 24 |
4.85000 -0.05 |
4.89 | 4.81 | 4.89 | 939,295 |
| 29 May 24 |
4.90000 +0.00 |
4.90 | 4.85 | 4.90 | 62,474 |
| 28 May 24 |
4.90000 +0.00 |
4.90 | 4.81 | 4.90 | 373,925 |
| 24 May 24 |
4.90000 +0.00 |
4.90 | 4.81 | 4.90 | 50,883 |
| 23 May 24 |
4.90000 +0.00 |
4.99 | 4.87 | 4.90 | 49,063 |
| 22 May 24 |
4.90000 +0.00 |
5.00 | 4.86 | 4.90 | 246,877 |
| 21 May 24 |
4.90000 +0.05 |
4.90 | 4.83 | 4.85 | 187,563 |
| 20 May 24 |
4.85000 +0.00 |
4.90 | 4.82 | 4.85 | 158,824 |
| 17 May 24 |
4.85000 -0.05 |
5.00 | 4.80 | 4.90 | 742,812 |
| 16 May 24 |
4.90000 -0.10 |
5.01 | 4.80 | 5.00 | 1,280,200 |
| 15 May 24 |
5.00000 -0.15 |
5.07 | 4.85 | 5.07 | 430,315 |
| 14 May 24 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 501,067 |
| 13 May 24 |
5.15000 -0.20 |
5.34 | 5.05 | 5.34 | 239,719 |
| 10 May 24 |
5.35000 +0.00 |
5.38 | 5.20 | 5.35 | 186,340 |
| 09 May 24 |
5.35000 -0.30 |
5.57 | 5.21 | 5.57 | 1,385,306 |
| 08 May 24 |
5.65000 -0.10 |
5.65 | 5.50 | 5.65 | 346,593 |
| 07 May 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 215,334 |
| 03 May 24 |
5.75000 +0.00 |
5.96 | 5.50 | 5.75 | 606,876 |
| 02 May 24 |
5.75000 +0.00 |
5.97 | 5.50 | 5.75 | 61,896 |
| 01 May 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 640,089 |
| 30 Apr 24 |
5.75000 +0.00 |
5.76 | 5.55 | 5.75 | 172,427 |
| 29 Apr 24 |
5.75000 +0.00 |
5.90 | 5.63 | 5.75 | 390,084 |
| 26 Apr 24 |
5.75000 +0.00 |
6.00 | 5.64 | 5.75 | 826,052 |
| 25 Apr 24 |
5.75000 +0.00 |
6.00 | 5.62 | 5.75 | 1,109,158 |
| 24 Apr 24 |
5.75000 +0.30 |
5.88 | 5.50 | 5.50 | 1,517,070 |
| 23 Apr 24 |
5.45000 +0.20 |
5.58 | 5.21 | 5.25 | 267,664 |
| 22 Apr 24 |
5.25000 -0.10 |
5.45 | 5.25 | 5.35 | 150,263 |
| 19 Apr 24 |
5.35000 -0.25 |
5.36 | 5.30 | 5.36 | 161,168 |
| 18 Apr 24 |
5.60000 +0.00 |
5.60 | 5.21 | 5.60 | 27,191 |
| 17 Apr 24 |
5.60000 -0.05 |
5.60 | 5.21 | 5.60 | 111,662 |
| 16 Apr 24 |
5.65000 -0.10 |
5.65 | 5.40 | 5.65 | 114,424 |
| 15 Apr 24 |
5.75000 +0.00 |
5.85 | 5.50 | 5.75 | 128,480 |
| 12 Apr 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 946,158 |
| 11 Apr 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 446,957 |
| 10 Apr 24 |
5.75000 +0.10 |
5.80 | 5.50 | 5.65 | 1,097,340 |
| 09 Apr 24 |
5.65000 +0.05 |
5.70 | 5.50 | 5.60 | 235,450 |
| 08 Apr 24 |
5.60000 +0.25 |
5.70 | 5.20 | 5.35 | 1,971,365 |
| 05 Apr 24 |
5.35000 +0.00 |
5.49 | 5.21 | 5.35 | 212,963 |
| 04 Apr 24 |
5.35000 +0.00 |
5.50 | 5.20 | 5.35 | 308,352 |
| 03 Apr 24 |
5.35000 +0.05 |
5.40 | 5.21 | 5.30 | 269,405 |
| 02 Apr 24 |
5.30000 -0.10 |
5.50 | 5.23 | 5.40 | 753,233 |
| 28 Mar 24 |
5.40000 -0.05 |
5.40 | 5.40 | 5.40 | 1,072,599 |
| 27 Mar 24 |
5.45000 -0.50 |
5.45 | 5.45 | 5.45 | 1,461,809 |
| 26 Mar 24 |
5.95000 +0.05 |
5.95 | 5.95 | 5.95 | 959,423 |
| 25 Mar 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 354,585 |
| 22 Mar 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 673,338 |
| 21 Mar 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 35,512 |
| 20 Mar 24 |
5.90000 -0.05 |
5.90 | 5.90 | 5.90 | 44,494 |
| 19 Mar 24 |
5.95000 -0.10 |
6.00 | 5.70 | 6.00 | 985,376 |
| 18 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 133,506 |
| 15 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 693,201 |
| 14 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 405,110 |
| 13 Mar 24 |
6.05000 +0.00 |
6.10 | 6.00 | 6.05 | 616,207 |
| 12 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 113,174 |
| 11 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 462,240 |
| 08 Mar 24 |
6.05000 -0.05 |
6.15 | 6.00 | 6.10 | 946,725 |
| 07 Mar 24 |
6.10000 +0.25 |
6.16 | 5.82 | 5.85 | 1,742,983 |
| 06 Mar 24 |
5.85000 -0.10 |
5.85 | 5.82 | 5.85 | 3,773,558 |
| 05 Mar 24 |
5.95000 -0.30 |
6.24 | 5.80 | 6.24 | 2,125,993 |
| 04 Mar 24 |
6.25000 +0.00 |
6.50 | 6.03 | 6.25 | 369,955 |
| 01 Mar 24 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 653,713 |
| 29 Feb 24 |
6.25000 -0.65 |
6.38 | 6.00 | 6.38 | 1,755,313 |
| 28 Feb 24 |
6.90000 +0.00 |
7.27 | 6.53 | 6.90 | 159,914 |
| 27 Feb 24 |
6.90000 -0.10 |
7.29 | 6.71 | 7.00 | 243,361 |
| 26 Feb 24 |
7.00000 -0.25 |
7.28 | 6.75 | 7.25 | 270,042 |
| 23 Feb 24 |
7.25000 +0.40 |
7.28 | 6.82 | 6.85 | 826,993 |
| 22 Feb 24 |
6.85000 +0.00 |
7.00 | 6.82 | 6.85 | 1,075,104 |
| 21 Feb 24 |
6.85000 +0.00 |
6.97 | 6.80 | 6.85 | 195,880 |
| 20 Feb 24 |
6.85000 -0.25 |
7.07 | 6.85 | 7.07 | 70,512 |
| 19 Feb 24 |
7.10000 +0.00 |
7.46 | 6.70 | 7.10 | 2,440,669 |
| 16 Feb 24 |
7.10000 +0.35 |
7.34 | 6.57 | 6.75 | 470,800 |
| 15 Feb 24 |
6.75000 -0.50 |
7.30 | 6.57 | 7.25 | 279,423 |
| 14 Feb 24 |
7.25000 +0.00 |
7.38 | 7.00 | 7.25 | 328,039 |
| 13 Feb 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 204,476 |
| 12 Feb 24 |
7.25000 +0.00 |
7.49 | 7.20 | 7.25 | 99,342 |
| 09 Feb 24 |
7.25000 -0.25 |
7.95 | 7.25 | 7.50 | 158,070 |
| 08 Feb 24 |
7.50000 +0.00 |
7.98 | 7.00 | 7.50 | 620,816 |
| 07 Feb 24 |
7.50000 -1.00 |
8.09 | 7.00 | 8.09 | 2,088,464 |
| 06 Feb 24 |
8.50000 -0.50 |
9.00 | 8.10 | 9.00 | 441,876 |
| 05 Feb 24 |
9.00000 +0.00 |
9.10 | 8.66 | 9.00 | 232,396 |
| 02 Feb 24 |
9.00000 +0.00 |
9.40 | 8.66 | 9.00 | 155,128 |
| 01 Feb 24 |
9.00000 +0.00 |
9.40 | 8.76 | 9.00 | 465,920 |
| 31 Jan 24 |
9.00000 +0.00 |
9.80 | 8.75 | 9.00 | 2,305,330 |
| 30 Jan 24 |
9.00000 +1.00 |
9.35 | 8.13 | 8.13 | 1,142,832 |
| 29 Jan 24 |
8.00000 +0.25 |
8.50 | 7.82 | 7.82 | 730,160 |
| 26 Jan 24 |
7.75000 +0.25 |
8.00 | 7.75 | 7.75 | 613,988 |
| 25 Jan 24 |
7.50000 +0.00 |
7.80 | 7.50 | 7.50 | 135,890 |
| 24 Jan 24 |
7.50000 +0.25 |
8.00 | 7.10 | 7.25 | 1,483,056 |
| 23 Jan 24 |
7.25000 +0.50 |
7.49 | 6.71 | 6.75 | 2,195,385 |
| 22 Jan 24 |
6.75000 +0.00 |
6.95 | 6.61 | 6.75 | 213,841 |
| 19 Jan 24 |
6.75000 +0.00 |
7.00 | 6.54 | 6.54 | 2,741,682 |
| 18 Jan 24 |
6.75000 +0.00 |
6.95 | 6.50 | 6.75 | 788,026 |
| 17 Jan 24 |
6.75000 +0.25 |
6.97 | 6.50 | 6.50 | 1,579,253 |
| 16 Jan 24 |
6.50000 +0.50 |
6.99 | 6.19 | 6.19 | 981,608 |
| 15 Jan 24 |
6.00000 +0.00 |
6.20 | 5.78 | 6.00 | 383,795 |
| 12 Jan 24 |
6.00000 -0.25 |
6.14 | 5.52 | 6.14 | 904,974 |
| 11 Jan 24 |
6.25000 -0.25 |
6.25 | 6.00 | 6.25 | 521,415 |
| 10 Jan 24 |
6.50000 +0.00 |
6.50 | 6.21 | 6.50 | 166,501 |
| 09 Jan 24 |
6.50000 +0.50 |
6.99 | 6.10 | 6.10 | 1,160,070 |
| 08 Jan 24 |
6.00000 +0.25 |
6.15 | 5.86 | 5.86 | 1,461,251 |
| 05 Jan 24 |
5.75000 -0.25 |
6.00 | 5.50 | 6.00 | 2,941,989 |
| 04 Jan 24 |
6.00000 -0.25 |
6.35 | 5.80 | 6.25 | 224,928 |
| 03 Jan 24 |
6.25000 -0.25 |
6.39 | 6.07 | 6.39 | 77,966 |
| 02 Jan 24 |
6.50000 +0.50 |
6.99 | 6.00 | 6.00 | 673,501 |
| 29 Dec 23 |
6.00000 +0.00 |
6.49 | 5.88 | 6.00 | 1,016,095 |
| 28 Dec 23 |
6.00000 +0.00 |
6.44 | 5.71 | 6.00 | 536,966 |
| 27 Dec 23 |
6.00000 -0.25 |
6.22 | 5.68 | 6.22 | 254,303 |
| 22 Dec 23 |
6.25000 +0.00 |
6.43 | 5.68 | 6.25 | 147,691 |
| 21 Dec 23 |
6.25000 +0.25 |
6.40 | 5.62 | 6.00 | 482,750 |
| 20 Dec 23 |
6.00000 -0.25 |
6.29 | 5.62 | 6.25 | 217,542 |
| 19 Dec 23 |
6.25000 +0.00 |
6.41 | 6.04 | 6.25 | 124,764 |
| 18 Dec 23 |
6.25000 +0.25 |
7.00 | 5.60 | 6.00 | 2,512,691 |
| 15 Dec 23 |
6.00000 +0.00 |
6.46 | 5.80 | 6.00 | 270,370 |
| 14 Dec 23 |
6.00000 +0.00 |
6.15 | 5.50 | 6.00 | 2,495,411 |
| 13 Dec 23 |
6.00000 -0.25 |
6.03 | 5.60 | 6.03 | 389,173 |
| 12 Dec 23 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 35,519 |
| 11 Dec 23 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 1,277,160 |
| 08 Dec 23 |
6.25000 +0.00 |
6.25 | 6.01 | 6.25 | 57,090 |
| 07 Dec 23 |
6.25000 +0.00 |
6.25 | 6.01 | 6.25 | 121,804 |
| 06 Dec 23 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 541,609 |
| 05 Dec 23 |
6.25000 +0.00 |
6.40 | 6.01 | 6.25 | 280,881 |
| 04 Dec 23 |
6.25000 +0.00 |
6.34 | 6.01 | 6.25 | 51,056 |
| 01 Dec 23 |
6.25000 -0.25 |
6.78 | 6.00 | 6.50 | 227,385 |
| 30 Nov 23 |
6.50000 -0.25 |
6.80 | 6.15 | 6.75 | 223,637 |
| 29 Nov 23 |
6.75000 +0.00 |
6.80 | 6.60 | 6.75 | 303,915 |
| 28 Nov 23 |
6.75000 -0.25 |
7.00 | 6.60 | 7.00 | 408,839 |
| 27 Nov 23 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 568,873 |
| 24 Nov 23 |
7.00000 +0.00 |
7.16 | 7.00 | 7.00 | 119,266 |
| 23 Nov 23 |
7.00000 +0.00 |
7.16 | 6.82 | 7.00 | 149,596 |
| 22 Nov 23 |
7.00000 +0.00 |
7.13 | 6.81 | 7.00 | 258,114 |
| 21 Nov 23 |
7.00000 +0.00 |
7.40 | 6.82 | 7.00 | 100,933 |
| 20 Nov 23 |
7.00000 +0.00 |
7.40 | 6.84 | 7.00 | 160,372 |
| 17 Nov 23 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 167,947 |
| 16 Nov 23 |
7.00000 -0.25 |
7.40 | 6.98 | 7.25 | 272,919 |
| 15 Nov 23 |
7.25000 +0.00 |
7.25 | 7.24 | 7.25 | 21,100 |
| 14 Nov 23 |
7.25000 +0.00 |
7.27 | 7.00 | 7.25 | 46,688 |
| 13 Nov 23 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 75,539 |
| 10 Nov 23 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 2,996 |
| 09 Nov 23 |
7.25000 +0.10 |
7.50 | 7.00 | 7.15 | 487,279 |
| 08 Nov 23 |
7.15000 +0.40 |
7.29 | 6.57 | 6.75 | 427,208 |
| 07 Nov 23 |
6.75000 -0.50 |
7.24 | 6.50 | 7.24 | 419,543 |
| 06 Nov 23 |
7.25000 +0.00 |
7.30 | 7.05 | 7.25 | 226,030 |
| 03 Nov 23 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 3,897 |
| 02 Nov 23 |
7.25000 +0.00 |
7.32 | 7.05 | 7.25 | 40,661 |
| 01 Nov 23 |
7.25000 +0.00 |
7.50 | 7.05 | 7.25 | 35,400 |
| 31 Oct 23 |
7.25000 +0.00 |
7.33 | 6.80 | 7.25 | 280,268 |
| 30 Oct 23 |
7.25000 +0.00 |
7.34 | 7.15 | 7.25 | 59,312 |
| 27 Oct 23 |
7.25000 +0.25 |
7.47 | 6.76 | 7.00 | 271,935 |
| 26 Oct 23 |
7.00000 +0.25 |
7.14 | 6.56 | 6.75 | 69,718 |
| 25 Oct 23 |
6.75000 -0.37 |
7.40 | 6.56 | 7.12 | 350,471 |
| 24 Oct 23 |
7.12000 -0.13 |
7.45 | 6.77 | 7.25 | 179,076 |
| 23 Oct 23 |
7.25000 +0.00 |
7.45 | 7.01 | 7.25 | 111,095 |
| 20 Oct 23 |
7.25000 -0.25 |
7.47 | 6.70 | 7.47 | 428,013 |
| 19 Oct 23 |
7.50000 +0.00 |
7.53 | 7.17 | 7.50 | 175,250 |
| 18 Oct 23 |
7.50000 -0.25 |
7.60 | 7.50 | 7.60 | 302,913 |
| 17 Oct 23 |
7.75000 -0.25 |
7.75 | 7.50 | 7.75 | 67,031 |
| 16 Oct 23 |
8.00000 +0.00 |
8.00 | 7.30 | 8.00 | 83,125 |
| 13 Oct 23 |
8.00000 +0.25 |
8.00 | 7.50 | 7.75 | 218,509 |
| 12 Oct 23 |
7.75000 +0.00 |
7.99 | 7.53 | 7.75 | 58,018 |
| 11 Oct 23 |
7.75000 -0.75 |
8.40 | 7.60 | 8.40 | 363,770 |
| 10 Oct 23 |
8.50000 +0.00 |
8.69 | 8.37 | 8.50 | 71,120 |
| 09 Oct 23 |
8.50000 +0.00 |
8.99 | 8.28 | 8.50 | 151,327 |
| 06 Oct 23 |
8.50000 +0.00 |
8.95 | 8.28 | 8.50 | 70,188 |
| 05 Oct 23 |
8.50000 +0.00 |
8.95 | 8.26 | 8.50 | 52,624 |
| 04 Oct 23 |
8.50000 -0.75 |
9.00 | 8.08 | 9.00 | 538,672 |
| 03 Oct 23 |
9.25000 +0.00 |
9.45 | 8.74 | 9.25 | 847,379 |
| 02 Oct 23 |
9.25000 +0.25 |
9.45 | 8.75 | 9.00 | 303,984 |
| 29 Sep 23 |
9.00000 +0.50 |
9.00 | 8.07 | 8.50 | 445,741 |
| 28 Sep 23 |
8.50000 -0.25 |
8.87 | 8.02 | 8.75 | 27,455 |
| 27 Sep 23 |
8.75000 -0.25 |
9.15 | 8.36 | 9.00 | 114,653 |
| 26 Sep 23 |
9.00000 +0.00 |
9.50 | 8.25 | 9.00 | 247,286 |
| 25 Sep 23 |
9.00000 +0.00 |
9.15 | 8.70 | 9.00 | 46,210 |
| 22 Sep 23 |
9.00000 -0.50 |
9.35 | 8.63 | 9.35 | 171,722 |
| 21 Sep 23 |
9.50000 +0.00 |
9.94 | 9.01 | 9.50 | 131,745 |
| 20 Sep 23 |
9.50000 -0.48 |
9.72 | 9.07 | 9.72 | 132,519 |
| 19 Sep 23 |
9.98000 -0.02 |
10.00 | 9.30 | 10.00 | 225,126 |
| 18 Sep 23 |
10.00000 +0.00 |
10.30 | 9.61 | 10.00 | 197,155 |
| 15 Sep 23 |
10.00000 -0.25 |
10.27 | 9.56 | 10.25 | 515,312 |
| 14 Sep 23 |
10.25000 +0.00 |
10.49 | 10.08 | 10.25 | 828,439 |
| 13 Sep 23 |
10.25000 -0.25 |
10.56 | 10.01 | 10.50 | 251,363 |
| 12 Sep 23 |
10.50000 +0.00 |
10.90 | 10.24 | 10.50 | 265,237 |
| 11 Sep 23 |
10.50000 +0.75 |
11.00 | 10.00 | 10.00 | 351,604 |
| 08 Sep 23 |
9.75000 +1.00 |
10.00 | 8.00 | 8.75 | 623,251 |
| 07 Sep 23 |
8.75000 -0.25 |
9.19 | 8.64 | 9.00 | 233,170 |
| 06 Sep 23 |
9.00000 +0.50 |
9.49 | 8.60 | 8.60 | 281,011 |
| 05 Sep 23 |
8.50000 -1.00 |
8.90 | 6.50 | 8.50 | 2,921,749 |
| 04 Sep 23 |
9.50000 +0.00 |
9.99 | 9.10 | 9.50 | 34,749 |
| 01 Sep 23 |
9.50000 +0.00 |
9.68 | 9.00 | 9.50 | 152,963 |
| 31 Aug 23 |
9.50000 +0.00 |
9.98 | 9.22 | 9.50 | 155,077 |
| 30 Aug 23 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 59,290 |
| 29 Aug 23 |
9.50000 -0.50 |
9.60 | 9.07 | 9.60 | 126,738 |
| 25 Aug 23 |
10.00000 -0.50 |
10.10 | 9.60 | 10.10 | 250,901 |
| 24 Aug 23 |
10.50000 -0.25 |
10.99 | 10.10 | 10.75 | 520,951 |
| 23 Aug 23 |
10.75000 +0.75 |
11.50 | 10.06 | 10.06 | 428,359 |
| 22 Aug 23 |
10.00000 +0.50 |
10.32 | 9.00 | 9.50 | 776,806 |
| 21 Aug 23 |
9.50000 +0.50 |
9.80 | 9.15 | 9.15 | 245,031 |
| 18 Aug 23 |
9.00000 +0.25 |
9.30 | 8.75 | 8.75 | 70,953 |
| 17 Aug 23 |
8.75000 -0.50 |
9.43 | 8.50 | 9.25 | 116,759 |
| 16 Aug 23 |
9.25000 +0.50 |
9.98 | 8.64 | 8.75 | 544,841 |
| 15 Aug 23 |
8.75000 -1.25 |
9.60 | 8.27 | 9.60 | 583,107 |
| 14 Aug 23 |
10.00000 -0.50 |
10.35 | 9.51 | 10.35 | 419,905 |
| 11 Aug 23 |
10.50000 -0.25 |
10.82 | 10.02 | 10.75 | 154,622 |
| 10 Aug 23 |
10.75000 +0.00 |
10.85 | 10.61 | 10.85 | 104,210 |
| 09 Aug 23 |
10.75000 -0.75 |
11.50 | 10.63 | 11.50 | 1,055,921 |
| 08 Aug 23 |
11.50000 +0.00 |
11.74 | 11.06 | 11.50 | 263,150 |
| 07 Aug 23 |
11.50000 +0.00 |
12.40 | 11.36 | 11.50 | 984,373 |
| 04 Aug 23 |
11.50000 +0.00 |
11.60 | 11.01 | 11.50 | 318,879 |
| 03 Aug 23 |
11.50000 -1.25 |
11.50 | 11.50 | 11.50 | 719,792 |
| 02 Aug 23 |
12.75000 -0.25 |
12.75 | 12.75 | 12.75 | 946,035 |
| 01 Aug 23 |
13.00000 +0.50 |
14.94 | 12.60 | 12.60 | 2,892,065 |
| 31 Jul 23 |
12.50000 +3.25 |
14.00 | 9.00 | 9.25 | 4,534,802 |
| 28 Jul 23 |
9.25000 +1.00 |
9.25 | 9.25 | 9.25 | 262,306 |
| 27 Jul 23 |
8.25000 +0.25 |
8.50 | 8.08 | 8.08 | 77,290 |
| 26 Jul 23 |
8.00000 +0.00 |
8.49 | 7.68 | 8.00 | 56,543 |
| 25 Jul 23 |
8.00000 +0.25 |
8.48 | 7.62 | 7.75 | 248,319 |
| 24 Jul 23 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 347,811 |
| 21 Jul 23 |
7.75000 +0.50 |
8.00 | 7.35 | 7.35 | 345,826 |
| 20 Jul 23 |
7.25000 +0.50 |
7.35 | 6.68 | 6.75 | 226,947 |
| 19 Jul 23 |
6.75000 +0.00 |
7.00 | 6.66 | 6.75 | 269,889 |
| 18 Jul 23 |
6.75000 +0.25 |
6.92 | 6.17 | 6.50 | 237,273 |
| 17 Jul 23 |
6.50000 +0.00 |
6.90 | 6.13 | 6.50 | 139,403 |
| 14 Jul 23 |
6.50000 +0.00 |
6.78 | 6.00 | 6.50 | 107,699 |
| 13 Jul 23 |
6.50000 -0.25 |
6.90 | 6.03 | 6.50 | 16,132 |
| 12 Jul 23 |
6.75000 +0.00 |
6.75 | 6.69 | 6.69 | 73,554 |
| 11 Jul 23 |
6.75000 +0.50 |
6.80 | 6.69 | 6.69 | 233,431 |
| 10 Jul 23 |
6.25000 +0.25 |
6.45 | 5.68 | 6.00 | 376,247 |
| 07 Jul 23 |
6.00000 +0.00 |
6.30 | 5.63 | 6.00 | 203,398 |
| 06 Jul 23 |
6.00000 +0.25 |
6.30 | 5.63 | 5.75 | 96,772 |
| 05 Jul 23 |
5.75000 -0.75 |
6.45 | 5.50 | 6.45 | 568,929 |
| 04 Jul 23 |
6.50000 +0.00 |
6.50 | 6.16 | 6.50 | 45,986 |
| 03 Jul 23 |
6.50000 +0.00 |
6.50 | 6.00 | 6.50 | 136,919 |
| 30 Jun 23 |
6.50000 +0.00 |
6.60 | 6.31 | 6.50 | 50,772 |
| 29 Jun 23 |
6.50000 +0.00 |
6.66 | 6.00 | 6.50 | 110,682 |
| 28 Jun 23 |
6.50000 +0.00 |
6.72 | 6.00 | 6.50 | 716,839 |
| 27 Jun 23 |
6.50000 +0.00 |
6.72 | 6.35 | 6.50 | 37,000 |
| 26 Jun 23 |
6.50000 +0.00 |
6.77 | 6.33 | 6.50 | 120,005 |
| 23 Jun 23 |
6.50000 +0.00 |
6.78 | 6.50 | 6.50 | 147 |
| 22 Jun 23 |
6.50000 +0.00 |
6.77 | 6.32 | 6.50 | 41,435 |
| 21 Jun 23 |
6.50000 +0.00 |
6.85 | 6.31 | 6.50 | 176,772 |
| 20 Jun 23 |
6.50000 -0.75 |
7.03 | 6.20 | 7.03 | 562,274 |
| 19 Jun 23 |
7.25000 -0.25 |
7.87 | 7.15 | 7.50 | 391,959 |
| 16 Jun 23 |
7.50000 -0.25 |
7.99 | 7.50 | 7.75 | 398,902 |
| 15 Jun 23 |
7.75000 +0.25 |
7.99 | 7.57 | 7.57 | 1,247,868 |
| 14 Jun 23 |
7.50000 +0.75 |
7.80 | 6.73 | 6.75 | 950,422 |
| 13 Jun 23 |
6.75000 +0.25 |
6.99 | 6.54 | 6.54 | 157,591 |
| 12 Jun 23 |
6.50000 +0.00 |
6.80 | 6.32 | 6.50 | 266,629 |
| 09 Jun 23 |
6.50000 +0.00 |
6.76 | 6.31 | 6.50 | 113,232 |
| 08 Jun 23 |
6.50000 +0.00 |
6.77 | 6.26 | 6.50 | 67,569 |
| 07 Jun 23 |
6.50000 +0.00 |
6.81 | 6.22 | 6.50 | 93,192 |
| 06 Jun 23 |
6.50000 +0.25 |
6.84 | 6.20 | 6.25 | 216,600 |
| 05 Jun 23 |
6.25000 +0.00 |
6.49 | 6.20 | 6.25 | 169,724 |
| 02 Jun 23 |
6.25000 +0.00 |
6.35 | 6.11 | 6.25 | 179,881 |
| 01 Jun 23 |
6.25000 +0.00 |
6.40 | 6.20 | 6.25 | 103,500 |
| 31 May 23 |
6.25000 +0.25 |
6.47 | 6.00 | 6.00 | 610,013 |
| 30 May 23 |
6.00000 +0.00 |
6.25 | 5.50 | 6.00 | 1,071,619 |
| 26 May 23 |
6.00000 +0.00 |
6.00 | 5.74 | 6.00 | 322,055 |
| 25 May 23 |
6.00000 +0.00 |
6.30 | 5.74 | 6.00 | 170,565 |
| 24 May 23 |
6.00000 +0.00 |
6.14 | 5.74 | 6.00 | 42,628 |
| 23 May 23 |
6.00000 -0.25 |
6.14 | 5.65 | 6.14 | 448,313 |
| 22 May 23 |
6.25000 +0.00 |
6.30 | 6.00 | 6.25 | 263,664 |
| 19 May 23 |
6.25000 -0.25 |
6.58 | 6.12 | 6.50 | 336,079 |
| 18 May 23 |
6.50000 +0.00 |
6.58 | 6.15 | 6.50 | 232,475 |
| 17 May 23 |
6.50000 +0.00 |
6.50 | 6.25 | 6.50 | 78,891 |
| 16 May 23 |
6.50000 -0.25 |
6.72 | 6.25 | 6.72 | 904,096 |
| 15 May 23 |
6.75000 +0.00 |
6.95 | 6.26 | 6.75 | 812,298 |
| 12 May 23 |
6.75000 -3.25 |
8.58 | 6.50 | 8.58 | 5,964,663 |
| 11 May 23 |
10.00000 +0.76 |
10.40 | 9.25 | 9.25 | 432,061 |
| 10 May 23 |
9.24000 +0.24 |
9.24 | 8.50 | 9.00 | 39,051 |
| 09 May 23 |
9.00000 +0.00 |
9.26 | 8.56 | 9.00 | 43,474 |
| 05 May 23 |
9.00000 +0.00 |
9.26 | 8.56 | 9.00 | 497,870 |
| 04 May 23 |
9.00000 +0.00 |
9.45 | 8.93 | 9.00 | 19,553 |
| 03 May 23 |
9.00000 +0.40 |
9.26 | 8.75 | 8.75 | 259,479 |
| 02 May 23 |
8.60000 +0.00 |
8.75 | 8.25 | 8.60 | 42,750 |
| 28 Apr 23 |
8.60000 +0.60 |
8.80 | 8.00 | 8.00 | 384,450 |
| 27 Apr 23 |
8.00000 +0.00 |
8.45 | 7.85 | 8.00 | 113,569 |
| 26 Apr 23 |
8.00000 +0.00 |
8.45 | 7.50 | 8.00 | 520,115 |
| 25 Apr 23 |
8.00000 +0.00 |
8.18 | 7.80 | 8.00 | 60,868 |
| 24 Apr 23 |
8.00000 +0.00 |
8.45 | 7.82 | 8.00 | 34,244 |
| 21 Apr 23 |
8.00000 -0.75 |
8.70 | 8.00 | 8.70 | 2,345,667 |
| 20 Apr 23 |
8.75000 -0.25 |
9.26 | 8.50 | 9.00 | 145,724 |
| 19 Apr 23 |
9.00000 +0.00 |
9.15 | 8.60 | 9.00 | 243,542 |
| 18 Apr 23 |
9.00000 +0.00 |
9.49 | 8.70 | 9.00 | 89,590 |
| 17 Apr 23 |
9.00000 +0.00 |
9.48 | 8.80 | 9.00 | 105,375 |
| 14 Apr 23 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 1,374,423 |
| 13 Apr 23 |
9.00000 -0.25 |
9.50 | 8.76 | 9.25 | 218,928 |
| 12 Apr 23 |
9.25000 +0.00 |
9.48 | 9.00 | 9.25 | 749,935 |
| 11 Apr 23 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 446,937 |
| 06 Apr 23 |
9.25000 +1.00 |
9.50 | 8.00 | 8.25 | 1,825,880 |
| 05 Apr 23 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 489,555 |
| 04 Apr 23 |
8.25000 +0.25 |
8.35 | 7.67 | 8.00 | 587,395 |
| 03 Apr 23 |
8.00000 -0.25 |
8.35 | 7.50 | 8.25 | 707,749 |
| 31 Mar 23 |
8.25000 -0.25 |
8.70 | 8.00 | 8.50 | 1,070,204 |
| 30 Mar 23 |
8.50000 +0.00 |
8.54 | 8.10 | 8.50 | 175,096 |
| 29 Mar 23 |
8.50000 -0.50 |
8.85 | 8.00 | 8.85 | 268,601 |
| 28 Mar 23 |
9.00000 +0.00 |
9.49 | 8.65 | 9.00 | 104,624 |
| 27 Mar 23 |
9.00000 +0.60 |
9.36 | 8.59 | 8.59 | 459,569 |
| 24 Mar 23 |
8.40000 +0.40 |
9.49 | 8.30 | 8.30 | 973,496 |
| 23 Mar 23 |
8.00000 -0.15 |
8.29 | 7.60 | 8.15 | 773,134 |
| 22 Mar 23 |
8.15000 -2.60 |
10.29 | 8.00 | 10.29 | 4,345,039 |
| 21 Mar 23 |
10.75000 +0.25 |
11.00 | 10.01 | 10.50 | 438,646 |
| 20 Mar 23 |
10.50000 +0.00 |
10.95 | 10.00 | 10.50 | 194,371 |
| 17 Mar 23 |
10.50000 +0.00 |
10.99 | 10.20 | 10.50 | 413,957 |
| 16 Mar 23 |
10.50000 +0.00 |
10.99 | 10.36 | 10.50 | 428,859 |
| 15 Mar 23 |
10.50000 +0.25 |
11.00 | 10.24 | 10.25 | 679,472 |
| 14 Mar 23 |
10.25000 +0.00 |
10.27 | 10.00 | 10.25 | 108,576 |
| 13 Mar 23 |
10.25000 +0.00 |
10.38 | 10.01 | 10.25 | 99,716 |
| 10 Mar 23 |
10.25000 +0.00 |
10.49 | 10.02 | 10.25 | 217,152 |
| 09 Mar 23 |
10.25000 +0.00 |
10.50 | 9.68 | 10.25 | 192,134 |
| 08 Mar 23 |
10.25000 -0.25 |
10.80 | 10.00 | 10.50 | 279,276 |
| 07 Mar 23 |
10.50000 +0.00 |
10.80 | 10.15 | 10.50 | 312,581 |
| 06 Mar 23 |
10.50000 +0.25 |
10.75 | 10.13 | 10.25 | 192,873 |
| 03 Mar 23 |
10.25000 +0.00 |
10.45 | 9.70 | 10.25 | 703,887 |
| 02 Mar 23 |
10.25000 +0.00 |
10.25 | 10.01 | 10.25 | 55,298 |
| 01 Mar 23 |
10.25000 +0.00 |
10.49 | 10.02 | 10.25 | 548,814 |
| 28 Feb 23 |
10.25000 -0.25 |
10.73 | 10.13 | 10.50 | 79,909 |
| 27 Feb 23 |
10.50000 -0.25 |
10.82 | 10.00 | 10.75 | 674,272 |
| 24 Feb 23 |
10.75000 +0.00 |
10.99 | 10.50 | 10.75 | 81,889 |
| 23 Feb 23 |
10.75000 +0.00 |
10.88 | 10.60 | 10.75 | 159,308 |
| 22 Feb 23 |
10.75000 -0.25 |
10.88 | 10.50 | 10.88 | 185,025 |
| 21 Feb 23 |
11.00000 -0.25 |
11.43 | 10.75 | 11.25 | 270,642 |
| 20 Feb 23 |
11.25000 +0.00 |
11.40 | 11.15 | 11.25 | 15,952 |
| 17 Feb 23 |
11.25000 -0.50 |
11.69 | 11.00 | 11.69 | 201,533 |
| 16 Feb 23 |
11.75000 +0.25 |
11.94 | 11.00 | 11.50 | 518,456 |
| 15 Feb 23 |
11.50000 -0.25 |
11.88 | 11.25 | 11.75 | 495,992 |
| 14 Feb 23 |
11.75000 -0.13 |
11.90 | 11.55 | 11.88 | 37,126 |
| 13 Feb 23 |
11.87500 +0.00 |
11.95 | 11.55 | 11.88 | 29,410 |
| 10 Feb 23 |
11.87500 -0.25 |
11.99 | 11.55 | 11.99 | 96,822 |
| 09 Feb 23 |
12.12500 -0.63 |
13.05 | 11.95 | 12.75 | 809,751 |
| 08 Feb 23 |
12.75000 +1.00 |
12.85 | 11.70 | 12.00 | 1,056,947 |
| 07 Feb 23 |
11.75000 +0.25 |
12.20 | 11.57 | 11.57 | 239,901 |
| 06 Feb 23 |
11.50000 +0.00 |
11.95 | 11.50 | 11.50 | 54,453 |
| 03 Feb 23 |
11.50000 +0.00 |
11.85 | 11.13 | 11.50 | 161,546 |
| 02 Feb 23 |
11.50000 +0.00 |
11.70 | 11.13 | 11.50 | 98,681 |
| 01 Feb 23 |
11.50000 +0.00 |
11.69 | 11.05 | 11.50 | 29,484 |
| 31 Jan 23 |
11.50000 -0.63 |
11.75 | 11.02 | 11.75 | 361,639 |
| 30 Jan 23 |
12.12500 +0.13 |
12.13 | 11.68 | 12.00 | 78,504 |
| 27 Jan 23 |
12.00000 -0.13 |
12.20 | 11.75 | 12.13 | 73,195 |
| 26 Jan 23 |
12.12500 +0.13 |
12.20 | 11.75 | 12.00 | 175,395 |
| 25 Jan 23 |
12.00000 -0.25 |
12.18 | 11.50 | 12.18 | 99,029 |
| 24 Jan 23 |
12.25000 -0.75 |
12.68 | 11.75 | 12.68 | 283,672 |
| 23 Jan 23 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 30,448 |
| 20 Jan 23 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 130,987 |
| 19 Jan 23 |
13.00000 +0.00 |
13.00 | 12.93 | 13.00 | 93 |
| 18 Jan 23 |
13.00000 -0.25 |
13.15 | 12.52 | 13.15 | 204,857 |
| 17 Jan 23 |
13.25000 -0.50 |
13.75 | 12.00 | 13.75 | 647,312 |
| 16 Jan 23 |
13.75000 +0.00 |
13.99 | 13.51 | 13.75 | 40,492 |
| 13 Jan 23 |
13.75000 +0.00 |
13.99 | 13.56 | 13.75 | 112,261 |
| 12 Jan 23 |
13.75000 +0.00 |
13.99 | 13.51 | 13.75 | 87,017 |
| 11 Jan 23 |
13.75000 -0.63 |
14.37 | 13.50 | 14.37 | 314,613 |
| 10 Jan 23 |
14.37500 +0.38 |
14.38 | 13.80 | 14.38 | 46,009 |
| 09 Jan 23 |
14.00000 -0.38 |
14.45 | 13.75 | 14.38 | 82,404 |
| 06 Jan 23 |
14.37500 +0.00 |
14.47 | 13.76 | 14.38 | 71,401 |
| 05 Jan 23 |
14.37500 +0.13 |
14.58 | 14.38 | 14.38 | 16,056 |
| 04 Jan 23 |
14.25000 +0.00 |
14.68 | 13.60 | 14.25 | 74,416 |
| 03 Jan 23 |
14.25000 -0.25 |
14.61 | 13.60 | 14.50 | 77,579 |
| 30 Dec 22 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 23,051 |
| 29 Dec 22 |
14.50000 -0.25 |
14.50 | 14.00 | 14.50 | 37,555 |
| 28 Dec 22 |
14.75000 -0.50 |
15.25 | 14.51 | 15.25 | 61,585 |
| 23 Dec 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 64,453 |
| 22 Dec 22 |
15.25000 +0.00 |
15.34 | 14.58 | 15.25 | 35,101 |
| 21 Dec 22 |
15.25000 +0.00 |
15.42 | 14.72 | 15.25 | 84,962 |
| 20 Dec 22 |
15.25000 +0.75 |
15.90 | 14.72 | 14.72 | 705,552 |
| 19 Dec 22 |
14.50000 +0.00 |
14.99 | 14.33 | 14.50 | 113,482 |
| 16 Dec 22 |
14.50000 -0.75 |
15.45 | 14.30 | 15.25 | 550,436 |
| 15 Dec 22 |
15.25000 +1.75 |
15.80 | 13.50 | 13.50 | 1,200,892 |
| 14 Dec 22 |
13.50000 +0.00 |
13.99 | 12.63 | 13.50 | 492,873 |
| 13 Dec 22 |
13.50000 +2.00 |
14.00 | 12.25 | 12.25 | 2,063,996 |
| 12 Dec 22 |
11.50000 +0.00 |
11.81 | 11.16 | 11.50 | 10,237 |
| 09 Dec 22 |
11.50000 -0.25 |
11.90 | 11.21 | 11.75 | 97,458 |
| 08 Dec 22 |
11.75000 +0.00 |
11.79 | 11.51 | 11.75 | 33,246 |
| 07 Dec 22 |
11.75000 +0.00 |
12.00 | 11.17 | 12.00 | 748,112 |
| 06 Dec 22 |
11.75000 -0.25 |
12.30 | 11.63 | 12.00 | 377,344 |
| 05 Dec 22 |
12.00000 -0.50 |
12.60 | 11.69 | 12.50 | 232,475 |
| 02 Dec 22 |
12.50000 -0.25 |
12.70 | 12.48 | 12.70 | 319,214 |
| 01 Dec 22 |
12.75000 +0.00 |
12.85 | 12.50 | 12.75 | 479,772 |
| 30 Nov 22 |
12.75000 -1.00 |
13.67 | 12.68 | 13.67 | 286,890 |
| 29 Nov 22 |
13.75000 -0.25 |
13.75 | 13.00 | 13.75 | 99,597 |
| 28 Nov 22 |
14.00000 +0.25 |
14.00 | 13.51 | 13.75 | 82,785 |
| 25 Nov 22 |
13.75000 +0.00 |
13.89 | 13.00 | 13.75 | 141,990 |
| 24 Nov 22 |
13.75000 +0.25 |
13.90 | 13.26 | 13.75 | 104,245 |
| 23 Nov 22 |
13.50000 -0.75 |
14.10 | 13.50 | 14.10 | 80,750 |
| 22 Nov 22 |
14.25000 +0.00 |
14.27 | 13.50 | 14.25 | 105,279 |
| 21 Nov 22 |
14.25000 +0.25 |
14.40 | 13.68 | 14.00 | 141,203 |
| 18 Nov 22 |
14.00000 +0.50 |
14.50 | 13.50 | 13.50 | 125,226 |
| 17 Nov 22 |
13.50000 +0.75 |
13.99 | 12.70 | 12.75 | 326,143 |
| 16 Nov 22 |
12.75000 -1.00 |
13.70 | 12.63 | 13.70 | 614,181 |
| 15 Nov 22 |
13.75000 -0.75 |
14.35 | 13.50 | 14.35 | 384,074 |
| 14 Nov 22 |
14.50000 -0.50 |
14.75 | 13.33 | 14.75 | 113,858 |
| 11 Nov 22 |
15.00000 +0.00 |
15.00 | 14.51 | 15.00 | 49,212 |
| 10 Nov 22 |
15.00000 -0.25 |
15.69 | 13.50 | 15.25 | 404,669 |
| 09 Nov 22 |
15.25000 -0.50 |
15.25 | 14.50 | 15.25 | 7,019 |
| 14 Oct 22 |
15.75000 +0.00 |
15.82 | 15.75 | 15.75 | 59 |
| 13 Oct 22 |
15.75000 +0.00 |
15.85 | 15.55 | 15.75 | 27,927 |
| 12 Oct 22 |
15.75000 -0.75 |
16.13 | 15.75 | 16.13 | 54,751 |
| 11 Oct 22 |
16.50000 +0.25 |
16.50 | 15.85 | 16.25 | 110,457 |
| 10 Oct 22 |
16.25000 -0.13 |
16.25 | 15.60 | 16.25 | 115,862 |
| 07 Oct 22 |
16.37500 +0.00 |
16.38 | 15.90 | 16.38 | 21,329 |
| 06 Oct 22 |
16.37500 -0.13 |
16.79 | 16.00 | 16.50 | 248,902 |
| 05 Oct 22 |
16.50000 +0.50 |
16.90 | 15.87 | 16.00 | 234,426 |
| 04 Oct 22 |
16.00000 +1.00 |
16.40 | 14.80 | 15.00 | 542,123 |
| 03 Oct 22 |
15.00000 -0.25 |
15.30 | 14.60 | 15.25 | 392,060 |
| 30 Sep 22 |
15.25000 +0.00 |
15.35 | 15.00 | 15.25 | 88,571 |
| 29 Sep 22 |
15.25000 -0.50 |
15.99 | 15.06 | 15.50 | 116,364 |
| 28 Sep 22 |
15.75000 -0.50 |
16.05 | 15.50 | 16.05 | 82,837 |
| 27 Sep 22 |
16.25000 -0.13 |
16.45 | 16.10 | 16.38 | 60,632 |
| 26 Sep 22 |
16.37500 +0.13 |
16.50 | 15.51 | 16.25 | 637,987 |
| 23 Sep 22 |
16.25000 -1.00 |
17.42 | 15.76 | 17.25 | 382,593 |
| 22 Sep 22 |
17.25000 -1.25 |
18.12 | 17.00 | 18.12 | 906,029 |
| 21 Sep 22 |
18.50000 -0.25 |
18.90 | 18.50 | 18.75 | 114,788 |
| 20 Sep 22 |
18.75000 -0.50 |
19.98 | 18.50 | 19.25 | 926,332 |
| 16 Sep 22 |
19.25000 -0.25 |
19.40 | 18.50 | 19.40 | 477,138 |
| 15 Sep 22 |
19.50000 +0.00 |
19.50 | 19.00 | 19.50 | 134,810 |
| 14 Sep 22 |
19.50000 -0.50 |
20.15 | 19.00 | 20.15 | 498,211 |
| 13 Sep 22 |
20.00000 +0.00 |
20.15 | 19.56 | 20.00 | 20,490 |
| 12 Sep 22 |
20.00000 +0.00 |
20.15 | 19.56 | 20.00 | 12,442 |
| 09 Sep 22 |
20.00000 +0.00 |
20.30 | 19.72 | 20.00 | 49,209 |
| 08 Sep 22 |
20.00000 +0.50 |
20.40 | 19.25 | 19.50 | 302,536 |
| 07 Sep 22 |
19.50000 +0.00 |
19.67 | 19.50 | 19.50 | 5,067 |
| 06 Sep 22 |
19.50000 +0.00 |
19.90 | 19.02 | 19.50 | 294,081 |
| 05 Sep 22 |
19.50000 +0.00 |
19.65 | 19.00 | 19.50 | 986,752 |
| 02 Sep 22 |
19.50000 -0.25 |
19.75 | 19.13 | 19.75 | 240,779 |
| 01 Sep 22 |
19.75000 -0.25 |
20.49 | 19.51 | 20.00 | 99,675 |
| 31 Aug 22 |
20.00000 +0.00 |
20.49 | 19.75 | 20.00 | 471,481 |
| 30 Aug 22 |
20.00000 -0.25 |
20.63 | 19.75 | 20.25 | 172,417 |
| 26 Aug 22 |
20.25000 -0.25 |
20.68 | 20.00 | 20.50 | 288,938 |
| 25 Aug 22 |
20.50000 -0.25 |
21.25 | 20.01 | 20.75 | 104,497 |
| 24 Aug 22 |
20.75000 +0.00 |
21.40 | 20.50 | 20.75 | 351,130 |
| 23 Aug 22 |
20.75000 -0.75 |
21.67 | 20.75 | 21.25 | 254,238 |
| 22 Aug 22 |
21.50000 +1.00 |
21.50 | 20.18 | 20.50 | 255,604 |
| 19 Aug 22 |
20.50000 +0.25 |
21.00 | 20.10 | 20.25 | 302,061 |
| 18 Aug 22 |
20.25000 +0.00 |
20.37 | 20.05 | 20.25 | 144,812 |
| 17 Aug 22 |
20.25000 -0.25 |
20.99 | 20.02 | 20.50 | 165,722 |
| 16 Aug 22 |
20.50000 +1.00 |
20.70 | 19.87 | 19.87 | 415,267 |
| 15 Aug 22 |
19.50000 +0.00 |
19.87 | 19.35 | 19.50 | 58,247 |
| 12 Aug 22 |
19.50000 +0.25 |
19.99 | 19.10 | 19.25 | 996,108 |
| 11 Aug 22 |
19.25000 -0.75 |
20.10 | 19.01 | 20.00 | 564,063 |
| 10 Aug 22 |
20.00000 +0.00 |
20.49 | 20.00 | 20.00 | 15,950 |
| 09 Aug 22 |
20.00000 -1.00 |
21.16 | 19.60 | 21.00 | 176,667 |
| 08 Aug 22 |
21.00000 +1.25 |
21.99 | 20.00 | 20.00 | 581,817 |
| 05 Aug 22 |
19.75000 +0.50 |
19.88 | 19.13 | 19.50 | 234,849 |
| 04 Aug 22 |
19.25000 +0.25 |
19.50 | 18.63 | 19.00 | 291,094 |
| 03 Aug 22 |
19.00000 -0.25 |
19.20 | 18.60 | 19.20 | 66,578 |
| 02 Aug 22 |
19.25000 +0.75 |
19.50 | 18.45 | 18.50 | 184,686 |
| 01 Aug 22 |
18.50000 +0.75 |
18.99 | 17.91 | 18.25 | 253,590 |
| 29 Jul 22 |
17.75000 +0.00 |
18.00 | 17.61 | 17.75 | 315,703 |
| 28 Jul 22 |
17.75000 +0.00 |
17.80 | 17.55 | 17.75 | 146,729 |
| 27 Jul 22 |
17.75000 -0.50 |
18.39 | 17.57 | 18.25 | 58,691 |
| 26 Jul 22 |
18.25000 -0.25 |
18.68 | 17.65 | 18.50 | 95,290 |
| 25 Jul 22 |
18.50000 +0.00 |
18.99 | 17.75 | 18.50 | 103,413 |
| 22 Jul 22 |
18.50000 +0.75 |
19.13 | 17.88 | 17.88 | 253,241 |
| 21 Jul 22 |
17.75000 +0.00 |
18.00 | 17.75 | 17.75 | 40,443 |
| 20 Jul 22 |
17.75000 +0.00 |
18.00 | 17.57 | 17.75 | 292,803 |
| 19 Jul 22 |
17.75000 +0.00 |
18.00 | 17.50 | 17.75 | 339,565 |
| 18 Jul 22 |
17.75000 +0.00 |
17.90 | 17.50 | 17.75 | 228,770 |
| 15 Jul 22 |
17.75000 +0.00 |
18.00 | 17.60 | 17.75 | 59,200 |
| 14 Jul 22 |
17.75000 -0.25 |
18.08 | 17.65 | 18.00 | 290,209 |
| 13 Jul 22 |
18.00000 +0.00 |
18.30 | 17.65 | 18.00 | 40,265 |
| 12 Jul 22 |
18.00000 +0.00 |
18.08 | 18.00 | 18.00 | 4,870 |
| 11 Jul 22 |
18.00000 +0.00 |
18.08 | 17.68 | 18.00 | 26,516 |
| 08 Jul 22 |
18.00000 -0.75 |
18.95 | 18.00 | 18.75 | 301,343 |
| 07 Jul 22 |
18.75000 +0.00 |
18.95 | 18.30 | 18.75 | 341,517 |
| 06 Jul 22 |
18.75000 +0.00 |
19.00 | 18.72 | 18.75 | 45,489 |
| 05 Jul 22 |
18.75000 +0.00 |
19.15 | 18.69 | 18.75 | 376,663 |
| 04 Jul 22 |
18.75000 -0.75 |
19.90 | 18.75 | 19.50 | 357,132 |
| 01 Jul 22 |
19.50000 -0.50 |
20.24 | 19.50 | 20.00 | 115,226 |
| 30 Jun 22 |
20.00000 -1.00 |
21.40 | 19.51 | 21.00 | 497,473 |
| 29 Jun 22 |
21.00000 +0.25 |
22.00 | 20.73 | 20.75 | 214,968 |
| 28 Jun 22 |
20.75000 +0.75 |
21.40 | 20.38 | 20.38 | 1,104,512 |
| 27 Jun 22 |
20.00000 +0.75 |
21.00 | 19.50 | 19.50 | 1,002,152 |
| 24 Jun 22 |
19.25000 +1.00 |
20.10 | 17.80 | 18.00 | 1,119,802 |
| 23 Jun 22 |
18.25000 +0.25 |
18.90 | 17.26 | 18.00 | 194,954 |
| 22 Jun 22 |
18.00000 +1.75 |
18.40 | 15.72 | 16.25 | 694,253 |
| 21 Jun 22 |
16.25000 +0.25 |
16.40 | 16.25 | 16.25 | 95,297 |
| 20 Jun 22 |
16.00000 +0.00 |
16.49 | 15.75 | 16.00 | 37,280 |
| 17 Jun 22 |
16.00000 +0.00 |
16.45 | 15.88 | 16.00 | 295,825 |
| 16 Jun 22 |
16.00000 +0.00 |
16.49 | 15.75 | 16.00 | 36,816 |
| 15 Jun 22 |
16.00000 +0.00 |
16.20 | 15.75 | 16.00 | 46,293 |
| 14 Jun 22 |
16.00000 +0.00 |
16.25 | 15.67 | 16.00 | 130,030 |
| 13 Jun 22 |
16.00000 -0.50 |
16.50 | 15.00 | 16.50 | 380,617 |
| 10 Jun 22 |
16.50000 -0.75 |
17.00 | 16.00 | 17.00 | 114,187 |
| 09 Jun 22 |
17.25000 -1.00 |
18.10 | 17.00 | 18.10 | 212,086 |
| 08 Jun 22 |
18.25000 +0.00 |
18.45 | 17.60 | 18.25 | 51,215 |
| 07 Jun 22 |
18.25000 -0.25 |
18.99 | 18.00 | 18.50 | 98,027 |
| 06 Jun 22 |
18.50000 +0.00 |
18.99 | 18.01 | 18.50 | 91,671 |
| 01 Jun 22 |
18.50000 +0.00 |
18.90 | 18.02 | 18.50 | 107,503 |
| 31 May 22 |
18.50000 -0.25 |
19.00 | 18.02 | 18.75 | 276,935 |
| 30 May 22 |
18.75000 +0.50 |
19.00 | 18.25 | 18.25 | 421,184 |
| 27 May 22 |
18.25000 +1.00 |
18.50 | 17.25 | 17.25 | 308,790 |
| 26 May 22 |
17.25000 +0.75 |
17.50 | 16.30 | 16.50 | 1,744,104 |
| 25 May 22 |
16.50000 -0.25 |
17.00 | 16.00 | 16.75 | 191,457 |
| 24 May 22 |
16.75000 -0.75 |
17.32 | 16.25 | 17.25 | 107,613 |
| 23 May 22 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 57,600 |
| 20 May 22 |
17.50000 +0.00 |
17.50 | 17.10 | 17.50 | 63,835 |
| 19 May 22 |
17.50000 +0.00 |
17.70 | 17.00 | 17.50 | 131,419 |
| 18 May 22 |
17.50000 +1.50 |
18.00 | 16.00 | 16.00 | 2,007,819 |
| 17 May 22 |
16.00000 +0.00 |
16.49 | 15.50 | 16.00 | 1,833,985 |
| 16 May 22 |
16.00000 +0.25 |
16.49 | 15.50 | 15.75 | 883,490 |
| 13 May 22 |
15.75000 +0.00 |
16.49 | 15.30 | 15.75 | 707,605 |
| 12 May 22 |
15.75000 -0.25 |
16.00 | 15.51 | 15.75 | 614,271 |
| 11 May 22 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 150,326 |
| 10 May 22 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 290,432 |
| 09 May 22 |
16.00000 +0.00 |
16.34 | 15.63 | 16.00 | 322,378 |
| 06 May 22 |
16.00000 -0.25 |
16.34 | 15.60 | 16.25 | 369,254 |
| 05 May 22 |
16.25000 +0.00 |
16.35 | 16.06 | 16.25 | 121,341 |
| 04 May 22 |
16.25000 -0.50 |
16.84 | 16.08 | 16.75 | 135,638 |
| 03 May 22 |
16.75000 +0.00 |
16.86 | 16.05 | 16.75 | 151,639 |
| 29 Apr 22 |
16.75000 +0.00 |
17.40 | 16.00 | 16.75 | 119,871 |
| 28 Apr 22 |
16.75000 +0.00 |
17.45 | 16.00 | 16.75 | 716,267 |
| 27 Apr 22 |
16.75000 +0.00 |
16.90 | 16.12 | 16.75 | 89,659 |
| 26 Apr 22 |
16.75000 +0.00 |
17.02 | 16.06 | 16.75 | 320,376 |
| 25 Apr 22 |
16.75000 -0.25 |
17.98 | 16.08 | 17.00 | 153,003 |
| 22 Apr 22 |
17.00000 +1.00 |
17.75 | 16.40 | 16.40 | 477,348 |
| 21 Apr 22 |
16.00000 +0.00 |
16.49 | 15.50 | 16.00 | 546,733 |
| 20 Apr 22 |
16.00000 -0.13 |
16.35 | 16.00 | 16.13 | 9,482 |
| 19 Apr 22 |
16.12500 -0.13 |
16.50 | 16.08 | 16.25 | 35,793 |
| 14 Apr 22 |
16.25000 +0.13 |
16.50 | 16.02 | 16.13 | 289,097 |
| 13 Apr 22 |
16.12500 -0.63 |
17.00 | 15.72 | 16.75 | 416,315 |
| 12 Apr 22 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 136,723 |
| 11 Apr 22 |
16.75000 -0.25 |
16.90 | 16.50 | 16.90 | 214,144 |
| 08 Apr 22 |
17.00000 -0.50 |
17.30 | 16.50 | 17.30 | 585,377 |
| 07 Apr 22 |
17.50000 +1.25 |
17.50 | 16.00 | 16.25 | 1,582,730 |
| 06 Apr 22 |
16.25000 +0.88 |
16.50 | 14.75 | 15.38 | 1,510,186 |
| 05 Apr 22 |
15.37500 -0.63 |
15.90 | 14.76 | 15.90 | 169,909 |
| 04 Apr 22 |
16.00000 +0.00 |
16.14 | 15.50 | 16.00 | 282,056 |
| 01 Apr 22 |
16.00000 +0.00 |
16.30 | 15.53 | 16.00 | 329,231 |
| 31 Mar 22 |
16.00000 -0.38 |
16.55 | 15.50 | 16.38 | 110,442 |
| 30 Mar 22 |
16.37500 -0.63 |
17.12 | 16.00 | 17.00 | 485,223 |
| 29 Mar 22 |
17.00000 +0.00 |
17.14 | 16.51 | 17.00 | 127,967 |
| 28 Mar 22 |
17.00000 -0.20 |
17.30 | 16.50 | 17.00 | 59,323 |
| 25 Mar 22 |
17.19900 +0.20 |
17.44 | 17.20 | 17.20 | 129,751 |
| 24 Mar 22 |
17.00000 +0.00 |
17.20 | 16.52 | 17.00 | 27,951 |
| 23 Mar 22 |
17.00000 -0.50 |
17.00 | 17.00 | 17.00 | 222,908 |
| 22 Mar 22 |
17.50000 +0.25 |
17.50 | 16.61 | 17.25 | 117,328 |
| 21 Mar 22 |
17.25000 +0.00 |
17.52 | 16.61 | 17.25 | 64,350 |
| 18 Mar 22 |
17.25000 -0.13 |
17.25 | 17.25 | 17.25 | 183,933 |
| 17 Mar 22 |
17.37500 +0.63 |
17.75 | 16.57 | 16.75 | 106,386 |
| 16 Mar 22 |
16.75000 -1.00 |
18.25 | 16.55 | 17.75 | 257,737 |
| 15 Mar 22 |
17.75000 -0.25 |
18.10 | 17.06 | 18.00 | 27,596 |
| 14 Mar 22 |
18.00000 +0.00 |
18.23 | 17.50 | 18.00 | 343,253 |
| 11 Mar 22 |
18.00000 +0.00 |
18.45 | 17.75 | 18.00 | 158,651 |
| 10 Mar 22 |
18.00000 +0.50 |
18.50 | 17.88 | 17.88 | 206,276 |
| 09 Mar 22 |
17.50000 +1.75 |
17.99 | 15.63 | 15.75 | 984,997 |
| 08 Mar 22 |
15.75000 -0.75 |
17.00 | 15.55 | 16.50 | 507,364 |
| 07 Mar 22 |
16.50000 -1.00 |
18.00 | 16.00 | 17.50 | 482,626 |
| 04 Mar 22 |
17.50000 -1.08 |
18.40 | 17.01 | 18.25 | 192,703 |
| 03 Mar 22 |
18.57500 -0.17 |
18.58 | 18.06 | 18.58 | 56,279 |
| 02 Mar 22 |
18.75000 +0.00 |
18.99 | 18.06 | 18.75 | 148,844 |
| 01 Mar 22 |
18.75000 -0.50 |
19.40 | 18.15 | 19.25 | 282,116 |
| 28 Feb 22 |
19.25000 -0.25 |
19.70 | 18.56 | 19.50 | 269,527 |
| 25 Feb 22 |
19.50000 +1.00 |
19.90 | 18.95 | 18.95 | 305,344 |
| 24 Feb 22 |
18.50000 -2.50 |
20.08 | 18.00 | 20.08 | 1,266,943 |
| 23 Feb 22 |
21.00000 +0.00 |
21.13 | 20.65 | 21.00 | 226,099 |
| 22 Feb 22 |
21.00000 -0.75 |
21.47 | 20.50 | 21.47 | 127,672 |
| 21 Feb 22 |
21.75000 +0.00 |
21.92 | 21.41 | 21.75 | 98,459 |
| 18 Feb 22 |
21.75000 -0.15 |
21.92 | 21.55 | 21.75 | 179,629 |
| 17 Feb 22 |
21.90000 +0.40 |
21.91 | 21.90 | 21.90 | 23,730 |
| 16 Feb 22 |
21.50000 +0.00 |
21.95 | 21.22 | 21.50 | 324,124 |
| 15 Feb 22 |
21.50000 +0.10 |
21.75 | 21.17 | 21.40 | 270,131 |
| 14 Feb 22 |
21.40000 -0.60 |
22.10 | 21.40 | 22.00 | 87,672 |
| 11 Feb 22 |
22.00000 +0.00 |
22.50 | 21.51 | 22.00 | 342,678 |
| 10 Feb 22 |
22.00000 +0.00 |
22.25 | 21.67 | 22.00 | 86,340 |
| 09 Feb 22 |
22.00000 +0.25 |
22.30 | 21.50 | 21.62 | 404,581 |
| 08 Feb 22 |
21.75000 -0.25 |
22.30 | 21.50 | 22.00 | 603,087 |
| 07 Feb 22 |
22.00000 -0.25 |
22.17 | 22.00 | 22.17 | 115,718 |
| 04 Feb 22 |
22.25000 +0.00 |
22.50 | 22.00 | 22.25 | 1,226,391 |
| 03 Feb 22 |
22.25000 -0.50 |
22.88 | 21.70 | 22.75 | 609,084 |
| 02 Feb 22 |
22.75000 -0.50 |
23.50 | 22.50 | 23.32 | 148,713 |
| 01 Feb 22 |
23.25000 +1.00 |
23.40 | 22.30 | 22.45 | 761,842 |
| 31 Jan 22 |
22.25000 -0.25 |
22.67 | 22.25 | 22.50 | 301,293 |
| 28 Jan 22 |
22.50000 -1.25 |
23.75 | 21.67 | 23.58 | 1,349,628 |
| 27 Jan 22 |
23.75000 -0.50 |
24.40 | 23.55 | 24.25 | 604,720 |
| 26 Jan 22 |
24.25000 -0.25 |
25.00 | 23.63 | 24.90 | 244,038 |
| 25 Jan 22 |
24.50000 +0.50 |
24.96 | 23.30 | 24.39 | 528,949 |
| 24 Jan 22 |
24.00000 -2.25 |
26.44 | 24.00 | 26.00 | 481,496 |
| 21 Jan 22 |
26.25000 -0.25 |
26.64 | 26.00 | 26.50 | 176,906 |
| 20 Jan 22 |
26.50000 -0.25 |
26.88 | 26.00 | 26.75 | 302,443 |
| 19 Jan 22 |
26.75000 -0.50 |
27.19 | 26.50 | 26.67 | 116,672 |
| 18 Jan 22 |
27.25000 -0.25 |
27.30 | 26.67 | 27.02 | 94,028 |
| 17 Jan 22 |
27.50000 +0.50 |
27.50 | 27.02 | 27.25 | 321,739 |
| 14 Jan 22 |
27.00000 -0.25 |
27.40 | 26.65 | 27.25 | 377,250 |
| 13 Jan 22 |
27.25000 -1.25 |
28.05 | 26.55 | 28.05 | 1,399,814 |
| 12 Jan 22 |
28.50000 -0.50 |
28.84 | 28.05 | 28.55 | 347,568 |
| 11 Jan 22 |
29.00000 -0.50 |
29.70 | 28.75 | 29.05 | 266,200 |
| 10 Jan 22 |
29.50000 -0.75 |
30.50 | 29.05 | 29.50 | 93,627 |
| 07 Jan 22 |
30.25000 +0.00 |
30.89 | 29.50 | 29.86 | 338,354 |
| 06 Jan 22 |
30.25000 -0.50 |
30.88 | 29.58 | 30.88 | 245,355 |
| 05 Jan 22 |
30.75000 +0.00 |
31.19 | 30.08 | 30.18 | 119,491 |
| 04 Jan 22 |
30.75000 -0.15 |
31.30 | 30.15 | 30.75 | 119,512 |
| 31 Dec 21 |
30.90000 +0.15 |
30.90 | 30.90 | 30.90 | 10,085 |
| 30 Dec 21 |
30.75000 +0.00 |
30.90 | 30.15 | 30.75 | 100,586 |
| 29 Dec 21 |
30.75000 +1.25 |
31.95 | 29.56 | 29.56 | 545,223 |
| 24 Dec 21 |
29.50000 +1.50 |
30.00 | 28.66 | 28.66 | 334,873 |
| 23 Dec 21 |
28.00000 +1.00 |
29.50 | 27.42 | 27.42 | 98,341 |
| 22 Dec 21 |
27.00000 +0.00 |
27.90 | 26.50 | 27.00 | 131,568 |
| 21 Dec 21 |
27.00000 +0.50 |
27.90 | 26.27 | 26.50 | 221,911 |
| 20 Dec 21 |
26.50000 -0.25 |
27.00 | 26.20 | 26.50 | 442,123 |
| 17 Dec 21 |
26.75000 +0.00 |
26.90 | 26.74 | 26.75 | 222,644 |
| 16 Dec 21 |
26.75000 +0.25 |
28.74 | 26.50 | 27.50 | 768,147 |
| 15 Dec 21 |
26.50000 +0.00 |
26.95 | 26.00 | 26.50 | 176,769 |
| 14 Dec 21 |
26.50000 -1.00 |
27.50 | 26.20 | 27.50 | 250,755 |
| 13 Dec 21 |
27.50000 -1.00 |
28.50 | 27.00 | 28.50 | 586,154 |
| 10 Dec 21 |
28.50000 +0.00 |
28.52 | 28.00 | 28.50 | 538,663 |
| 09 Dec 21 |
28.50000 -0.50 |
29.00 | 28.50 | 29.00 | 427,260 |
| 08 Dec 21 |
29.00000 -1.50 |
30.00 | 28.15 | 28.50 | 829,012 |
| 07 Dec 21 |
30.50000 +0.00 |
30.85 | 30.05 | 30.50 | 216,863 |
| 06 Dec 21 |
30.50000 +1.75 |
30.90 | 29.00 | 29.00 | 440,590 |
| 03 Dec 21 |
28.75000 +1.25 |
29.50 | 28.05 | 28.25 | 456,580 |
| 02 Dec 21 |
27.50000 +0.00 |
27.80 | 27.11 | 27.50 | 129,204 |
| 01 Dec 21 |
27.50000 +0.00 |
28.00 | 27.11 | 27.50 | 69,766 |
| 30 Nov 21 |
27.50000 -1.00 |
28.50 | 27.11 | 28.50 | 393,064 |
| 29 Nov 21 |
28.50000 -0.50 |
29.14 | 27.50 | 29.00 | 701,711 |
| 26 Nov 21 |
29.00000 -1.50 |
30.25 | 28.50 | 30.25 | 310,192 |
| 25 Nov 21 |
30.50000 +0.00 |
30.70 | 30.05 | 30.50 | 145,494 |
| 24 Nov 21 |
30.50000 -1.25 |
32.13 | 30.19 | 31.75 | 289,916 |
| 23 Nov 21 |
31.75000 +0.00 |
32.20 | 31.00 | 31.75 | 60,340 |
| 22 Nov 21 |
31.75000 -0.25 |
32.25 | 31.40 | 32.00 | 999,984 |
| 19 Nov 21 |
32.00000 +0.00 |
32.50 | 31.38 | 32.00 | 65,980 |
| 18 Nov 21 |
32.00000 +0.50 |
32.75 | 31.30 | 32.00 | 89,578 |
| 17 Nov 21 |
31.50000 +0.25 |
31.80 | 31.00 | 31.25 | 131,153 |
| 16 Nov 21 |
31.25000 +0.25 |
32.99 | 31.13 | 32.25 | 514,781 |
| 15 Nov 21 |
31.00000 +0.00 |
31.25 | 30.50 | 31.00 | 52,261 |
| 12 Nov 21 |
31.00000 -0.50 |
31.95 | 30.50 | 31.50 | 229,813 |
| 11 Nov 21 |
31.50000 +0.00 |
32.00 | 31.00 | 31.50 | 229,621 |
| 10 Nov 21 |
31.50000 -0.25 |
31.75 | 31.00 | 31.75 | 168,914 |
| 09 Nov 21 |
31.75000 -0.25 |
32.00 | 31.50 | 32.00 | 167,014 |
| 08 Nov 21 |
32.00000 +0.00 |
32.00 | 31.50 | 32.00 | 92,017 |
| 05 Nov 21 |
32.00000 +0.00 |
32.25 | 31.75 | 32.00 | 73,231 |
| 04 Nov 21 |
32.00000 -0.05 |
32.50 | 31.50 | 32.00 | 278,150 |
| 03 Nov 21 |
32.05000 -0.45 |
32.30 | 32.05 | 32.30 | 44,164 |
| 02 Nov 21 |
32.50000 +0.25 |
32.50 | 32.01 | 32.25 | 150,749 |
| 01 Nov 21 |
32.25000 +0.00 |
32.50 | 32.00 | 32.25 | 132,498 |
| 29 Oct 21 |
32.25000 +0.25 |
32.50 | 31.66 | 32.00 | 186,924 |
| 28 Oct 21 |
32.00000 +0.25 |
32.10 | 31.58 | 31.75 | 81,419 |
| 27 Oct 21 |
31.75000 +0.00 |
31.80 | 31.50 | 31.75 | 212,533 |
| 26 Oct 21 |
31.75000 -0.25 |
32.45 | 31.58 | 32.00 | 469,163 |
| 25 Oct 21 |
32.00000 -0.50 |
33.00 | 31.50 | 32.50 | 273,505 |
| 22 Oct 21 |
32.50000 +0.00 |
33.00 | 31.75 | 32.50 | 188,571 |
| 21 Oct 21 |
32.50000 +1.00 |
33.50 | 31.56 | 31.75 | 517,615 |
| 20 Oct 21 |
31.50000 +0.00 |
32.00 | 31.11 | 31.50 | 341,886 |
| 19 Oct 21 |
31.50000 +0.00 |
32.00 | 31.30 | 31.50 | 86,288 |
| 18 Oct 21 |
31.50000 -0.75 |
33.00 | 31.00 | 32.25 | 306,705 |
| 15 Oct 21 |
32.25000 +0.30 |
33.00 | 31.56 | 32.25 | 65,100 |
| 14 Oct 21 |
31.95000 +0.20 |
31.95 | 31.50 | 31.75 | 108,672 |
| 13 Oct 21 |
31.75000 +0.25 |
32.70 | 31.18 | 31.50 | 244,840 |
| 12 Oct 21 |
31.50000 -0.50 |
32.42 | 31.25 | 32.00 | 308,964 |
| 11 Oct 21 |
32.00000 -1.25 |
33.22 | 31.55 | 33.22 | 223,909 |
| 08 Oct 21 |
33.25000 +0.00 |
33.35 | 32.74 | 33.25 | 214,567 |
| 07 Oct 21 |
33.25000 +0.25 |
33.38 | 33.10 | 33.10 | 108,412 |
| 06 Oct 21 |
33.00000 +0.25 |
33.72 | 32.53 | 32.75 | 304,215 |
| 05 Oct 21 |
32.75000 -2.25 |
35.95 | 32.38 | 35.25 | 403,322 |
| 04 Oct 21 |
35.00000 -0.50 |
35.88 | 34.66 | 35.50 | 128,408 |
| 01 Oct 21 |
35.50000 +1.00 |
36.00 | 34.33 | 34.50 | 384,993 |
| 30 Sep 21 |
34.50000 +1.00 |
35.00 | 33.18 | 33.50 | 456,731 |
| 29 Sep 21 |
33.50000 -1.00 |
34.80 | 33.13 | 34.50 | 90,445 |
| 28 Sep 21 |
34.50000 +1.00 |
35.00 | 33.99 | 33.99 | 222,233 |
| 27 Sep 21 |
33.50000 -1.00 |
34.62 | 33.05 | 34.50 | 227,090 |
| 24 Sep 21 |
34.50000 +0.00 |
34.95 | 34.25 | 34.50 | 24,734 |
| 23 Sep 21 |
34.50000 +1.00 |
34.62 | 33.08 | 33.50 | 496,562 |
| 22 Sep 21 |
33.50000 -2.00 |
35.75 | 33.05 | 35.50 | 877,211 |
| 21 Sep 21 |
35.50000 -0.50 |
35.99 | 35.11 | 35.99 | 312,124 |
| 20 Sep 21 |
36.00000 -1.50 |
37.29 | 35.33 | 37.29 | 784,146 |
| 17 Sep 21 |
37.50000 -0.25 |
38.95 | 37.35 | 37.75 | 385,037 |
| 16 Sep 21 |
37.75000 -0.25 |
38.15 | 37.00 | 38.00 | 830,870 |
| 15 Sep 21 |
38.00000 +4.00 |
38.50 | 34.00 | 34.50 | 1,123,146 |
| 14 Sep 21 |
34.00000 -0.50 |
35.00 | 33.25 | 34.50 | 983,794 |
| 13 Sep 21 |
34.50000 -4.00 |
38.95 | 30.60 | 38.67 | 3,504,692 |
| 10 Sep 21 |
38.50000 +0.50 |
38.90 | 37.56 | 38.00 | 620,628 |
| 09 Sep 21 |
38.00000 +0.50 |
38.81 | 37.48 | 37.75 | 1,051,934 |
| 08 Sep 21 |
37.50000 -0.25 |
38.89 | 37.14 | 37.50 | 586,232 |
| 07 Sep 21 |
37.75000 +3.75 |
37.95 | 34.85 | 35.00 | 1,454,384 |
| 06 Sep 21 |
34.00000 +0.00 |
34.00 | 33.53 | 34.00 | 63,393 |
| 03 Sep 21 |
34.00000 +0.00 |
34.20 | 33.50 | 34.00 | 110,387 |
| 02 Sep 21 |
34.00000 -0.25 |
34.47 | 33.50 | 34.25 | 211,192 |
| 01 Sep 21 |
34.25000 +0.25 |
34.40 | 33.63 | 34.00 | 161,278 |
| 31 Aug 21 |
34.00000 +0.25 |
34.40 | 33.50 | 33.75 | 192,611 |
| 27 Aug 21 |
33.75000 +1.50 |
33.88 | 32.05 | 32.25 | 382,300 |
| 26 Aug 21 |
32.25000 +0.25 |
32.49 | 31.55 | 32.00 | 624,274 |
| 25 Aug 21 |
32.00000 +0.00 |
32.09 | 31.55 | 32.00 | 336,361 |
| 24 Aug 21 |
32.00000 +0.00 |
32.25 | 31.55 | 32.00 | 267,516 |
| 23 Aug 21 |
32.00000 +0.00 |
33.99 | 31.55 | 33.00 | 1,225,474 |
| 20 Aug 21 |
32.00000 +0.50 |
32.45 | 31.30 | 31.50 | 392,250 |
| 19 Aug 21 |
31.50000 -1.00 |
32.95 | 31.25 | 32.50 | 295,767 |
| 18 Aug 21 |
32.50000 +0.25 |
33.00 | 32.05 | 32.25 | 514,938 |
| 17 Aug 21 |
32.25000 -0.75 |
33.60 | 32.20 | 33.00 | 283,850 |
| 16 Aug 21 |
33.00000 +0.50 |
33.90 | 32.12 | 32.50 | 274,383 |
| 13 Aug 21 |
32.50000 +0.00 |
32.52 | 32.01 | 32.50 | 64,028 |
| 12 Aug 21 |
32.50000 +0.25 |
32.53 | 32.00 | 32.50 | 151,111 |
| 11 Aug 21 |
32.25000 -0.25 |
32.68 | 32.05 | 32.50 | 162,784 |
| 10 Aug 21 |
32.50000 +0.00 |
32.68 | 32.00 | 32.50 | 72,040 |
| 09 Aug 21 |
32.50000 -1.00 |
33.45 | 32.00 | 33.45 | 266,290 |
| 06 Aug 21 |
33.50000 +0.25 |
33.70 | 33.03 | 33.25 | 77,099 |
| 05 Aug 21 |
33.25000 -0.50 |
33.45 | 33.00 | 33.45 | 130,157 |
| 04 Aug 21 |
33.75000 -0.75 |
34.59 | 33.00 | 34.50 | 207,866 |
| 03 Aug 21 |
34.50000 -0.25 |
34.83 | 34.10 | 34.75 | 133,016 |
| 02 Aug 21 |
34.75000 -0.75 |
35.73 | 34.20 | 35.50 | 268,460 |
| 30 Jul 21 |
35.50000 +0.00 |
35.80 | 35.29 | 35.50 | 88,079 |
| 29 Jul 21 |
35.50000 -1.00 |
36.20 | 34.50 | 36.20 | 632,090 |
| 28 Jul 21 |
36.50000 +1.00 |
36.99 | 36.12 | 36.50 | 137,117 |
| 27 Jul 21 |
35.50000 -1.75 |
37.35 | 35.35 | 37.25 | 617,133 |
| 26 Jul 21 |
37.25000 +1.75 |
37.95 | 35.98 | 35.98 | 771,708 |
| 23 Jul 21 |
35.50000 +2.75 |
36.00 | 32.95 | 32.95 | 1,140,183 |
| 22 Jul 21 |
32.75000 +2.25 |
32.75 | 30.35 | 30.50 | 539,328 |
| 21 Jul 21 |
30.50000 +0.00 |
30.82 | 30.10 | 30.50 | 1,117,972 |
| 20 Jul 21 |
30.50000 +0.00 |
30.98 | 30.13 | 30.50 | 298,515 |
| 19 Jul 21 |
30.50000 +0.00 |
32.00 | 30.10 | 30.50 | 501,785 |
| 16 Jul 21 |
30.50000 -0.50 |
31.48 | 30.00 | 31.00 | 257,626 |
| 15 Jul 21 |
31.00000 +0.50 |
31.99 | 30.50 | 30.75 | 209,343 |
| 14 Jul 21 |
30.50000 +0.00 |
31.45 | 30.00 | 30.50 | 240,514 |
| 13 Jul 21 |
30.50000 +0.75 |
30.74 | 29.99 | 29.99 | 496,017 |
| 12 Jul 21 |
29.75000 +0.00 |
30.00 | 29.50 | 29.75 | 180,010 |
| 09 Jul 21 |
29.75000 -0.78 |
30.50 | 29.60 | 30.50 | 236,834 |
| 08 Jul 21 |
30.53000 +0.03 |
31.48 | 30.53 | 31.00 | 119,592 |
| 07 Jul 21 |
30.50000 -0.50 |
30.95 | 30.00 | 30.50 | 183,076 |
| 06 Jul 21 |
31.00000 +1.00 |
32.00 | 30.60 | 30.75 | 1,101,949 |
| 05 Jul 21 |
30.00000 -0.48 |
30.75 | 29.12 | 30.50 | 240,712 |
| 02 Jul 21 |
30.47500 +0.48 |
30.48 | 29.40 | 30.00 | 128,431 |
| 01 Jul 21 |
30.00000 -1.50 |
31.40 | 29.20 | 31.40 | 1,198,875 |
| 30 Jun 21 |
31.50000 +1.00 |
31.60 | 30.38 | 30.50 | 263,884 |
| 29 Jun 21 |
30.50000 +0.00 |
30.98 | 30.38 | 30.50 | 50,447 |
| 28 Jun 21 |
30.50000 -0.50 |
31.25 | 30.30 | 31.00 | 191,925 |
| 25 Jun 21 |
31.00000 -0.25 |
31.65 | 30.05 | 31.25 | 244,588 |
| 24 Jun 21 |
31.25000 +0.00 |
31.69 | 30.70 | 31.25 | 118,623 |
| 23 Jun 21 |
31.25000 +0.75 |
32.00 | 30.13 | 30.50 | 485,280 |
| 22 Jun 21 |
30.50000 -0.25 |
31.46 | 30.00 | 30.75 | 238,437 |
| 21 Jun 21 |
30.75000 -1.50 |
32.25 | 30.05 | 32.25 | 442,519 |
| 18 Jun 21 |
32.25000 -1.25 |
33.50 | 32.01 | 33.50 | 572,981 |
| 17 Jun 21 |
33.50000 +0.25 |
34.49 | 33.10 | 33.50 | 439,460 |
| 16 Jun 21 |
33.25000 +0.50 |
34.00 | 32.67 | 32.75 | 1,198,173 |
| 15 Jun 21 |
32.75000 +0.00 |
32.99 | 32.33 | 32.75 | 222,961 |
| 14 Jun 21 |
32.75000 +0.75 |
35.00 | 31.77 | 32.00 | 1,254,245 |
| 11 Jun 21 |
32.00000 +0.00 |
32.28 | 31.63 | 32.00 | 82,283 |
| 10 Jun 21 |
32.00000 -0.25 |
32.25 | 31.51 | 32.25 | 327,978 |
| 09 Jun 21 |
32.25000 -0.25 |
32.60 | 32.01 | 32.50 | 217,787 |
| 08 Jun 21 |
32.50000 -0.50 |
33.00 | 32.50 | 33.00 | 152,603 |
| 07 Jun 21 |
33.00000 +0.25 |
33.30 | 32.50 | 32.75 | 388,662 |
| 04 Jun 21 |
32.75000 +0.00 |
32.85 | 31.25 | 32.75 | 951,775 |
| 03 Jun 21 |
32.75000 -1.50 |
34.50 | 32.00 | 34.25 | 598,131 |
| 02 Jun 21 |
34.25000 -1.25 |
35.25 | 34.10 | 35.25 | 538,122 |
| 01 Jun 21 |
35.50000 -0.75 |
37.00 | 35.03 | 36.25 | 270,669 |
| 28 May 21 |
36.25000 +1.25 |
37.00 | 35.25 | 35.25 | 1,209,749 |
| 27 May 21 |
35.00000 +2.00 |
35.47 | 33.17 | 33.17 | 3,125,826 |
| 26 May 21 |
33.00000 -1.00 |
34.49 | 32.60 | 34.00 | 621,330 |
| 25 May 21 |
34.00000 -2.50 |
36.00 | 33.10 | 36.00 | 1,944,574 |
| 24 May 21 |
36.50000 -0.50 |
37.50 | 36.10 | 37.00 | 295,313 |
| 21 May 21 |
37.00000 -0.75 |
37.50 | 36.77 | 37.50 | 944,547 |
| 20 May 21 |
37.75000 +0.00 |
37.99 | 37.50 | 37.75 | 914,488 |
| 19 May 21 |
37.75000 -2.25 |
40.44 | 37.56 | 40.00 | 1,983,121 |
| 18 May 21 |
40.00000 +3.50 |
40.85 | 36.70 | 36.70 | 1,214,813 |
| 17 May 21 |
36.50000 +0.00 |
37.00 | 36.00 | 36.50 | 111,579 |
| 14 May 21 |
36.50000 +0.00 |
36.99 | 36.25 | 36.50 | 217,088 |
| 13 May 21 |
36.50000 -0.25 |
36.99 | 36.04 | 36.75 | 609,440 |
| 12 May 21 |
36.75000 +0.75 |
36.96 | 35.60 | 36.00 | 728,081 |
| 11 May 21 |
36.00000 -1.00 |
36.98 | 35.10 | 36.75 | 704,951 |
| 10 May 21 |
37.00000 +0.00 |
37.99 | 36.50 | 37.00 | 1,097,174 |
| 07 May 21 |
37.00000 +0.50 |
38.50 | 36.60 | 36.60 | 1,139,521 |
| 06 May 21 |
36.50000 -1.00 |
38.28 | 36.20 | 37.50 | 726,257 |
| 05 May 21 |
37.50000 +1.75 |
37.50 | 35.55 | 35.75 | 1,478,151 |
| 04 May 21 |
35.75000 +3.25 |
36.99 | 32.65 | 32.65 | 3,034,807 |
| 30 Apr 21 |
32.50000 -0.50 |
33.25 | 32.00 | 33.00 | 848,708 |
| 29 Apr 21 |
33.00000 +3.50 |
33.80 | 29.75 | 29.75 | 3,599,136 |
| 28 Apr 21 |
29.50000 +1.75 |
31.00 | 27.83 | 27.83 | 4,264,747 |
| 27 Apr 21 |
27.75000 +2.25 |
28.40 | 26.22 | 26.22 | 2,047,426 |
| 26 Apr 21 |
25.50000 +1.25 |
25.98 | 24.29 | 25.00 | 1,222,779 |
| 23 Apr 21 |
24.25000 +0.75 |
25.00 | 23.66 | 23.66 | 724,505 |
| 22 Apr 21 |
23.50000 +1.00 |
23.75 | 22.30 | 22.50 | 279,017 |
| 21 Apr 21 |
22.50000 +0.50 |
22.98 | 21.80 | 22.00 | 405,364 |
| 20 Apr 21 |
22.00000 -1.50 |
23.68 | 21.50 | 23.50 | 1,046,308 |
| 19 Apr 21 |
23.50000 -0.50 |
24.20 | 23.02 | 24.00 | 270,765 |
| 16 Apr 21 |
24.00000 -0.25 |
24.50 | 23.55 | 24.25 | 154,909 |
| 15 Apr 21 |
24.25000 -0.25 |
24.73 | 23.53 | 24.50 | 721,771 |
| 14 Apr 21 |
24.50000 -0.50 |
25.30 | 24.10 | 25.00 | 365,513 |
| 13 Apr 21 |
25.00000 +1.75 |
26.00 | 23.44 | 23.44 | 1,708,571 |
| 12 Apr 21 |
23.25000 -0.75 |
24.00 | 23.00 | 24.00 | 795,149 |
| 09 Apr 21 |
24.00000 -0.50 |
24.56 | 23.50 | 24.25 | 378,343 |
| 08 Apr 21 |
24.50000 +1.40 |
24.90 | 23.50 | 23.50 | 825,793 |
| 07 Apr 21 |
23.10000 -1.65 |
25.00 | 23.00 | 24.75 | 1,305,379 |
| 06 Apr 21 |
24.75000 -0.75 |
25.90 | 24.10 | 25.50 | 692,088 |
| 01 Apr 21 |
25.50000 -0.50 |
26.25 | 25.05 | 26.00 | 1,098,626 |
| 31 Mar 21 |
26.00000 +0.25 |
26.40 | 25.00 | 25.75 | 363,340 |
| 30 Mar 21 |
25.75000 -0.50 |
26.40 | 25.10 | 26.25 | 310,015 |
| 29 Mar 21 |
26.25000 +1.75 |
27.40 | 25.99 | 25.99 | 792,039 |
| 26 Mar 21 |
24.50000 +0.25 |
24.70 | 24.00 | 24.25 | 351,032 |
| 25 Mar 21 |
24.25000 -1.25 |
25.89 | 24.00 | 25.50 | 1,320,735 |
| 24 Mar 21 |
25.50000 +0.25 |
25.90 | 24.00 | 25.25 | 1,030,745 |
| 23 Mar 21 |
25.25000 +0.00 |
26.48 | 25.00 | 25.50 | 1,388,775 |
| 22 Mar 21 |
25.25000 -2.50 |
28.50 | 24.51 | 28.00 | 3,721,499 |
| 19 Mar 21 |
27.75000 +1.25 |
28.00 | 26.35 | 26.50 | 1,041,326 |
| 18 Mar 21 |
26.50000 -1.75 |
29.00 | 26.00 | 28.25 | 3,484,474 |
| 17 Mar 21 |
28.25000 +2.75 |
29.65 | 25.02 | 25.50 | 2,641,116 |
| 16 Mar 21 |
25.50000 +0.50 |
25.98 | 25.00 | 25.25 | 488,926 |
| 15 Mar 21 |
25.00000 +0.00 |
25.48 | 24.52 | 25.00 | 497,842 |
| 12 Mar 21 |
25.00000 +0.00 |
25.70 | 24.50 | 25.00 | 542,337 |
| 11 Mar 21 |
25.00000 +1.50 |
25.50 | 23.54 | 24.25 | 864,842 |
| 10 Mar 21 |
23.50000 +0.00 |
23.73 | 23.02 | 23.50 | 105,400 |
| 09 Mar 21 |
23.50000 +0.00 |
24.00 | 23.02 | 23.50 | 178,119 |
| 08 Mar 21 |
23.50000 +1.00 |
24.98 | 23.15 | 23.25 | 854,563 |
| 05 Mar 21 |
22.50000 -0.50 |
23.10 | 22.20 | 22.75 | 310,394 |
| 04 Mar 21 |
23.00000 -0.50 |
23.75 | 22.62 | 23.50 | 114,166 |
| 03 Mar 21 |
23.50000 +0.00 |
23.70 | 23.02 | 23.50 | 33,972 |
| 02 Mar 21 |
23.50000 -0.25 |
23.90 | 23.10 | 23.75 | 251,189 |
| 01 Mar 21 |
23.75000 +0.00 |
24.37 | 23.51 | 23.51 | 372,512 |
| 26 Feb 21 |
23.75000 -0.25 |
24.48 | 23.50 | 24.00 | 146,685 |
| 25 Feb 21 |
24.00000 +0.75 |
24.98 | 23.10 | 23.25 | 911,581 |
| 24 Feb 21 |
23.25000 +0.75 |
23.49 | 22.01 | 22.50 | 415,217 |
| 23 Feb 21 |
22.50000 -2.50 |
25.16 | 22.02 | 25.00 | 1,115,712 |
| 22 Feb 21 |
25.00000 +1.50 |
25.96 | 23.00 | 23.50 | 1,195,160 |
| 19 Feb 21 |
23.50000 +1.75 |
24.00 | 22.00 | 22.00 | 1,125,756 |
| 18 Feb 21 |
21.75000 +1.00 |
22.80 | 20.50 | 20.75 | 1,340,633 |
| 17 Feb 21 |
20.75000 +1.25 |
21.00 | 19.26 | 19.50 | 1,330,544 |
| 16 Feb 21 |
19.50000 +0.25 |
19.75 | 19.26 | 19.50 | 308,737 |
| 15 Feb 21 |
19.25000 -0.19 |
19.80 | 19.02 | 19.25 | 280,759 |
| 12 Feb 21 |
19.44000 -0.56 |
20.00 | 19.44 | 20.00 | 145,917 |
| 11 Feb 21 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 232,491 |
| 10 Feb 21 |
20.00000 -0.50 |
20.48 | 19.52 | 20.48 | 396,129 |
| 09 Feb 21 |
20.50000 +0.25 |
20.95 | 19.50 | 20.25 | 179,016 |
| 08 Feb 21 |
20.25000 +0.00 |
20.40 | 19.51 | 20.25 | 192,794 |
| 05 Feb 21 |
20.25000 +1.25 |
20.50 | 18.71 | 19.00 | 1,272,465 |
| 04 Feb 21 |
19.00000 +0.00 |
19.35 | 18.55 | 19.00 | 170,553 |
| 03 Feb 21 |
19.00000 +0.00 |
19.48 | 18.50 | 19.00 | 130,631 |
| 02 Feb 21 |
19.00000 +0.50 |
19.50 | 18.15 | 18.50 | 108,505 |
| 01 Feb 21 |
18.50000 +0.25 |
18.98 | 18.01 | 18.25 | 241,820 |
| 29 Jan 21 |
18.25000 +0.25 |
18.50 | 17.51 | 18.00 | 251,298 |
| 28 Jan 21 |
18.00000 -0.50 |
18.60 | 17.53 | 18.50 | 566,544 |
| 27 Jan 21 |
18.50000 -1.00 |
19.98 | 18.00 | 19.50 | 377,563 |
| 26 Jan 21 |
19.50000 -1.00 |
20.77 | 19.00 | 20.50 | 422,875 |
| 25 Jan 21 |
20.50000 -0.75 |
21.40 | 20.00 | 21.25 | 211,038 |
| 22 Jan 21 |
21.25000 -0.25 |
21.25 | 20.10 | 21.25 | 324,296 |
| 21 Jan 21 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 213,022 |
| 20 Jan 21 |
21.50000 +0.50 |
22.00 | 20.50 | 21.00 | 597,468 |
| 19 Jan 21 |
21.00000 +0.50 |
21.15 | 20.37 | 20.50 | 219,703 |
| 18 Jan 21 |
20.50000 +0.00 |
21.00 | 20.10 | 20.50 | 171,953 |
| 15 Jan 21 |
20.50000 -1.00 |
21.50 | 20.00 | 21.50 | 1,420,289 |
| 14 Jan 21 |
21.50000 +0.00 |
22.00 | 21.01 | 21.50 | 261,142 |
| 13 Jan 21 |
21.50000 -0.50 |
22.00 | 21.04 | 22.00 | 173,838 |
| 12 Jan 21 |
22.00000 -0.25 |
22.60 | 21.10 | 22.25 | 116,235 |
| 11 Jan 21 |
22.25000 -0.25 |
22.98 | 21.10 | 22.50 | 427,845 |
| 08 Jan 21 |
22.50000 +0.00 |
22.98 | 22.01 | 22.50 | 251,173 |
| 07 Jan 21 |
22.50000 -0.25 |
22.99 | 22.01 | 22.75 | 356,791 |
| 06 Jan 21 |
22.75000 +1.25 |
23.50 | 21.33 | 21.50 | 539,865 |
| 05 Jan 21 |
21.50000 -0.50 |
22.35 | 21.50 | 22.00 | 411,390 |
| 04 Jan 21 |
22.00000 +2.38 |
23.00 | 20.00 | 20.00 | 1,574,747 |
| 31 Dec 20 |
19.62500 +0.13 |
20.00 | 19.31 | 19.50 | 439,230 |
| 30 Dec 20 |
19.50000 +0.38 |
19.70 | 18.65 | 19.13 | 528,238 |
| 29 Dec 20 |
19.12500 -0.38 |
19.70 | 18.81 | 19.50 | 849,147 |
| 24 Dec 20 |
19.50000 +0.00 |
19.98 | 18.80 | 19.50 | 209,636 |
| 23 Dec 20 |
19.50000 +0.00 |
20.00 | 19.00 | 19.50 | 256,374 |
| 22 Dec 20 |
19.50000 +0.00 |
19.71 | 19.11 | 19.50 | 96,340 |
| 21 Dec 20 |
19.50000 -1.00 |
20.80 | 19.00 | 20.50 | 232,075 |
| 18 Dec 20 |
20.50000 +0.00 |
20.98 | 20.00 | 20.50 | 106,670 |
| 17 Dec 20 |
20.50000 +0.75 |
20.96 | 19.70 | 19.75 | 221,833 |
| 16 Dec 20 |
19.75000 +0.00 |
20.00 | 19.61 | 19.75 | 143,361 |
| 15 Dec 20 |
19.75000 +0.00 |
20.00 | 19.75 | 19.75 | 218,675 |
| 14 Dec 20 |
19.75000 +0.00 |
20.00 | 19.50 | 19.75 | 165,220 |
| 11 Dec 20 |
19.75000 -0.50 |
20.15 | 19.50 | 20.15 | 165,581 |
| 10 Dec 20 |
20.25000 +0.00 |
20.50 | 19.50 | 20.25 | 297,066 |
| 09 Dec 20 |
20.25000 +0.00 |
20.78 | 19.70 | 20.25 | 350,106 |
| 08 Dec 20 |
20.25000 +0.75 |
20.80 | 19.50 | 20.00 | 376,646 |
| 07 Dec 20 |
19.50000 +0.00 |
19.99 | 19.19 | 19.50 | 80,514 |
| 04 Dec 20 |
19.50000 +0.00 |
19.99 | 19.02 | 19.50 | 99,002 |
| 03 Dec 20 |
19.50000 +0.00 |
19.98 | 19.39 | 19.50 | 21,388 |
| 02 Dec 20 |
19.50000 -0.75 |
20.38 | 19.28 | 20.25 | 327,570 |
| 01 Dec 20 |
20.25000 +0.25 |
20.25 | 19.02 | 20.00 | 397,661 |
| 30 Nov 20 |
20.00000 +0.50 |
20.40 | 19.15 | 19.50 | 315,137 |
| 27 Nov 20 |
19.50000 +0.00 |
19.90 | 19.08 | 19.50 | 439,602 |
| 26 Nov 20 |
19.50000 +0.75 |
19.90 | 18.51 | 18.75 | 342,075 |
| 25 Nov 20 |
18.75000 -0.25 |
19.48 | 18.50 | 19.00 | 208,283 |
| 24 Nov 20 |
19.00000 -0.50 |
19.74 | 18.50 | 19.50 | 466,524 |
| 23 Nov 20 |
19.50000 +0.00 |
19.89 | 19.01 | 19.50 | 549,969 |
| 20 Nov 20 |
19.50000 +0.00 |
19.89 | 19.00 | 19.50 | 118,257 |
| 19 Nov 20 |
19.50000 +0.00 |
19.89 | 19.10 | 19.50 | 190,201 |
| 18 Nov 20 |
19.50000 +0.00 |
19.98 | 19.02 | 19.50 | 264,779 |
| 17 Nov 20 |
19.50000 +0.00 |
20.00 | 19.30 | 19.50 | 552,958 |
| 16 Nov 20 |
19.50000 -0.75 |
20.50 | 19.02 | 20.25 | 434,381 |
| 13 Nov 20 |
20.25000 +0.25 |
20.50 | 20.00 | 20.00 | 425,439 |
| 12 Nov 20 |
20.00000 +0.25 |
20.48 | 19.52 | 19.75 | 342,625 |
| 11 Nov 20 |
19.75000 +0.25 |
20.40 | 18.40 | 19.50 | 616,601 |
| 10 Nov 20 |
19.50000 -1.25 |
20.99 | 19.10 | 20.75 | 877,531 |
| 09 Nov 20 |
20.75000 -0.50 |
22.40 | 20.50 | 21.75 | 223,388 |
| 06 Nov 20 |
21.25000 -1.00 |
22.49 | 20.50 | 22.25 | 574,740 |
| 05 Nov 20 |
22.25000 +0.00 |
22.50 | 22.00 | 22.25 | 259,889 |
| 04 Nov 20 |
22.25000 +0.50 |
22.50 | 21.58 | 21.75 | 467,707 |
| 03 Nov 20 |
21.75000 +1.25 |
22.00 | 20.00 | 20.50 | 829,881 |
| 02 Nov 20 |
20.50000 -0.25 |
21.00 | 19.60 | 20.75 | 466,342 |
| 30 Oct 20 |
20.75000 -1.75 |
22.90 | 20.50 | 22.50 | 836,405 |
| 29 Oct 20 |
22.50000 +1.25 |
22.90 | 20.53 | 21.25 | 723,077 |
| 28 Oct 20 |
21.25000 -2.25 |
23.89 | 20.50 | 23.50 | 1,127,739 |
| 27 Oct 20 |
23.50000 +2.00 |
24.49 | 21.67 | 21.67 | 2,857,500 |
| 26 Oct 20 |
21.50000 +1.50 |
22.00 | 19.05 | 19.75 | 1,714,523 |
| 23 Oct 20 |
20.00000 +0.00 |
20.16 | 19.50 | 20.00 | 269,906 |
| 22 Oct 20 |
20.00000 +0.00 |
20.48 | 19.50 | 20.00 | 439,503 |
| 21 Oct 20 |
20.00000 +2.25 |
20.38 | 17.88 | 17.88 | 2,419,407 |
| 20 Oct 20 |
17.75000 +0.25 |
17.85 | 17.25 | 17.50 | 30,428 |
| 19 Oct 20 |
17.50000 +0.00 |
17.85 | 17.41 | 17.50 | 68,062 |
| 16 Oct 20 |
17.50000 +0.00 |
18.00 | 17.13 | 17.50 | 637,481 |
| 15 Oct 20 |
17.50000 +0.00 |
18.00 | 17.35 | 18.00 | 289,658 |
| 14 Oct 20 |
17.50000 +0.00 |
17.99 | 17.05 | 17.50 | 239,955 |
| 13 Oct 20 |
17.50000 -0.75 |
18.85 | 17.00 | 18.25 | 495,301 |
| 12 Oct 20 |
18.25000 -0.25 |
18.90 | 17.15 | 18.50 | 748,123 |
| 09 Oct 20 |
18.50000 +0.00 |
18.95 | 18.03 | 18.50 | 341,092 |
| 08 Oct 20 |
18.50000 +0.00 |
18.99 | 18.12 | 18.50 | 124,558 |
| 07 Oct 20 |
18.50000 +0.00 |
18.85 | 18.10 | 18.50 | 285,722 |
| 06 Oct 20 |
18.50000 +0.00 |
18.99 | 18.10 | 18.50 | 238,023 |
| 05 Oct 20 |
18.50000 +0.00 |
19.00 | 17.25 | 18.50 | 704,274 |
| 02 Oct 20 |
18.50000 -0.50 |
19.34 | 18.05 | 19.00 | 322,082 |
| 01 Oct 20 |
19.00000 +0.00 |
19.25 | 18.53 | 19.00 | 254,526 |
| 30 Sep 20 |
19.00000 +0.00 |
19.50 | 18.53 | 19.00 | 818,252 |
| 29 Sep 20 |
19.00000 +0.00 |
20.00 | 18.53 | 19.00 | 922,494 |
| 28 Sep 20 |
19.00000 -0.25 |
19.49 | 18.51 | 19.25 | 889,880 |
| 25 Sep 20 |
19.25000 +0.00 |
19.63 | 18.65 | 19.25 | 75,876 |
| 24 Sep 20 |
19.25000 -0.25 |
19.75 | 18.60 | 19.50 | 194,934 |
| 23 Sep 20 |
19.50000 +0.00 |
19.78 | 19.16 | 19.50 | 153,136 |
| 22 Sep 20 |
19.50000 +0.25 |
20.00 | 18.95 | 19.25 | 330,422 |
| 21 Sep 20 |
19.25000 -1.10 |
20.27 | 18.58 | 20.27 | 582,071 |
| 18 Sep 20 |
20.35000 -0.07 |
20.35 | 20.25 | 20.35 | 232,895 |
| 17 Sep 20 |
20.42500 -0.03 |
20.42 | 20.20 | 20.42 | 539,734 |
| 16 Sep 20 |
20.45000 -0.05 |
20.45 | 20.11 | 20.45 | 372,019 |
| 15 Sep 20 |
20.50000 -0.50 |
20.95 | 20.00 | 20.95 | 606,382 |
| 14 Sep 20 |
21.00000 +1.00 |
21.90 | 20.11 | 20.11 | 1,280,808 |
| 11 Sep 20 |
20.00000 +1.00 |
20.42 | 18.76 | 19.00 | 679,599 |
| 10 Sep 20 |
19.00000 -0.13 |
19.35 | 18.85 | 19.00 | 641,333 |
| 09 Sep 20 |
19.12500 -0.63 |
20.00 | 17.75 | 19.75 | 2,428,559 |
| 08 Sep 20 |
19.75000 +0.00 |
20.35 | 19.60 | 19.75 | 681,500 |
| 07 Sep 20 |
19.75000 -1.75 |
22.00 | 19.50 | 21.75 | 1,258,789 |
| 04 Sep 20 |
21.50000 +0.75 |
21.90 | 20.00 | 20.75 | 985,772 |
| 03 Sep 20 |
20.75000 +0.25 |
21.75 | 20.11 | 20.50 | 941,509 |
| 02 Sep 20 |
20.50000 +0.75 |
21.00 | 19.67 | 19.75 | 478,428 |
| 01 Sep 20 |
19.75000 +0.50 |
20.49 | 19.15 | 19.25 | 1,164,008 |
| 28 Aug 20 |
19.25000 +2.55 |
19.50 | 16.90 | 17.00 | 3,064,160 |
| 27 Aug 20 |
16.70000 -0.55 |
17.40 | 16.30 | 17.25 | 1,094,327 |
| 26 Aug 20 |
17.25000 -0.25 |
17.50 | 17.00 | 17.50 | 160,631 |
| 25 Aug 20 |
17.50000 -0.50 |
18.00 | 17.00 | 18.00 | 228,867 |
| 24 Aug 20 |
18.00000 +0.75 |
18.27 | 17.20 | 17.75 | 238,657 |
| 21 Aug 20 |
17.25000 -0.25 |
17.45 | 16.67 | 17.45 | 160,640 |
| 20 Aug 20 |
17.50000 +0.15 |
17.50 | 16.86 | 17.50 | 156,148 |
| 19 Aug 20 |
17.35000 -0.05 |
17.35 | 17.00 | 17.35 | 61,208 |
| 18 Aug 20 |
17.40000 -0.10 |
17.40 | 17.00 | 17.40 | 76,911 |
| 17 Aug 20 |
17.50000 +0.00 |
17.50 | 16.60 | 17.50 | 165,330 |
| 14 Aug 20 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 71,122 |
| 13 Aug 20 |
17.50000 +0.00 |
17.58 | 17.01 | 17.50 | 50,019 |
| 12 Aug 20 |
17.50000 +0.00 |
17.69 | 17.11 | 17.50 | 459,284 |
| 11 Aug 20 |
17.50000 -0.44 |
17.72 | 17.30 | 17.72 | 121,350 |
| 10 Aug 20 |
17.94500 -0.05 |
17.94 | 17.50 | 17.94 | 90,724 |
| 07 Aug 20 |
17.99990 +0.00 |
18.00 | 17.50 | 18.00 | 467,100 |
| 06 Aug 20 |
18.00000 +0.25 |
18.17 | 17.50 | 17.75 | 265,237 |
| 05 Aug 20 |
17.75000 +0.00 |
18.20 | 17.66 | 17.75 | 359,053 |
| 04 Aug 20 |
17.75000 +0.25 |
18.45 | 17.60 | 17.60 | 261,393 |
| 03 Aug 20 |
17.50000 +0.00 |
17.99 | 17.31 | 17.50 | 383,761 |
| 31 Jul 20 |
17.50000 +0.00 |
17.88 | 17.10 | 17.50 | 229,507 |
| 30 Jul 20 |
17.50000 +1.00 |
18.50 | 17.15 | 17.75 | 807,308 |
| 29 Jul 20 |
16.50000 +0.00 |
17.00 | 16.30 | 16.50 | 174,621 |
| 28 Jul 20 |
16.50000 -0.25 |
16.85 | 16.27 | 16.75 | 786,694 |
| 27 Jul 20 |
16.75000 -0.50 |
17.00 | 16.10 | 17.00 | 483,235 |
| 24 Jul 20 |
17.25000 +0.05 |
17.25 | 17.25 | 17.25 | 1,032 |
| 23 Jul 20 |
17.20000 -0.05 |
17.20 | 16.51 | 17.20 | 42,769 |
| 22 Jul 20 |
17.25000 +0.25 |
17.25 | 17.25 | 17.25 | 438,781 |
| 21 Jul 20 |
17.00000 +0.00 |
17.43 | 16.65 | 17.00 | 421,894 |
| 20 Jul 20 |
17.00000 -0.44 |
17.85 | 17.00 | 17.50 | 717,599 |
| 17 Jul 20 |
17.44000 +0.94 |
17.44 | 16.56 | 16.56 | 534,885 |
| 16 Jul 20 |
16.50000 -0.50 |
17.20 | 16.01 | 17.00 | 351,316 |
| 15 Jul 20 |
17.00000 -0.25 |
17.50 | 16.50 | 17.25 | 579,313 |
| 14 Jul 20 |
17.25000 +0.75 |
17.33 | 16.14 | 16.50 | 329,530 |
| 13 Jul 20 |
16.50000 -0.50 |
17.25 | 15.60 | 17.00 | 1,090,865 |
| 10 Jul 20 |
17.00000 -1.25 |
18.00 | 17.00 | 18.00 | 873,116 |
| 09 Jul 20 |
18.25000 -0.25 |
18.55 | 18.00 | 18.50 | 219,737 |
| 08 Jul 20 |
18.50000 +0.00 |
18.70 | 18.10 | 18.50 | 377,914 |
| 07 Jul 20 |
18.50000 -0.50 |
19.29 | 18.25 | 19.00 | 362,959 |
| 06 Jul 20 |
19.00000 -0.75 |
20.05 | 18.50 | 19.75 | 571,164 |
| 03 Jul 20 |
19.75000 -0.25 |
20.19 | 19.16 | 20.00 | 250,170 |
| 02 Jul 20 |
20.00000 +0.00 |
20.23 | 19.55 | 20.00 | 280,167 |
| 01 Jul 20 |
20.00000 -0.75 |
20.93 | 19.50 | 20.75 | 977,121 |
| 30 Jun 20 |
20.75000 +1.25 |
21.40 | 18.90 | 19.25 | 1,740,162 |
| 29 Jun 20 |
19.50000 +0.25 |
20.50 | 18.50 | 19.25 | 2,034,389 |
| 26 Jun 20 |
19.25000 +1.50 |
19.40 | 17.61 | 17.75 | 1,098,004 |
| 25 Jun 20 |
17.75000 -0.88 |
18.38 | 17.61 | 18.38 | 187,670 |
| 24 Jun 20 |
18.62500 +2.13 |
18.75 | 17.10 | 17.10 | 2,000,526 |
| 23 Jun 20 |
16.50000 +0.75 |
16.92 | 15.45 | 15.75 | 590,538 |
| 22 Jun 20 |
15.75000 +0.75 |
16.50 | 15.15 | 15.25 | 789,871 |
| 19 Jun 20 |
15.00000 -0.13 |
15.10 | 14.30 | 15.10 | 658,129 |
| 18 Jun 20 |
15.13000 -0.12 |
15.13 | 14.50 | 15.13 | 242,012 |
| 17 Jun 20 |
15.25000 +0.25 |
16.00 | 14.60 | 15.50 | 970,703 |
| 16 Jun 20 |
15.00000 +0.00 |
15.20 | 14.66 | 15.00 | 85,861 |
| 15 Jun 20 |
15.00000 -0.25 |
15.90 | 14.65 | 15.25 | 283,890 |
| 12 Jun 20 |
15.25000 -0.25 |
15.90 | 14.60 | 15.50 | 440,424 |
| 11 Jun 20 |
15.50000 +0.00 |
15.85 | 15.15 | 15.50 | 118,422 |
| 10 Jun 20 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 272,427 |
| 09 Jun 20 |
15.50000 -0.75 |
16.29 | 14.55 | 16.25 | 729,032 |
| 08 Jun 20 |
16.25000 -0.25 |
16.50 | 16.00 | 16.50 | 546,081 |
| 05 Jun 20 |
16.50000 -0.25 |
16.95 | 16.06 | 16.75 | 836,852 |
| 04 Jun 20 |
16.75000 +0.00 |
17.75 | 16.55 | 17.50 | 523,933 |
| 03 Jun 20 |
16.75000 -0.25 |
17.40 | 16.50 | 17.00 | 648,906 |
| 02 Jun 20 |
17.00000 +0.00 |
17.15 | 16.55 | 17.00 | 22,948 |
| 01 Jun 20 |
17.00000 +0.00 |
17.40 | 16.55 | 17.00 | 183,070 |
| 29 May 20 |
17.00000 -0.50 |
17.85 | 16.55 | 17.25 | 1,009,310 |
| 28 May 20 |
17.50000 +0.00 |
18.00 | 17.13 | 17.50 | 263,313 |
| 27 May 20 |
17.50000 +1.00 |
18.00 | 16.97 | 16.97 | 400,680 |
| 26 May 20 |
16.50000 +0.25 |
17.00 | 16.15 | 16.25 | 186,867 |
| 22 May 20 |
16.25000 +0.00 |
16.97 | 15.80 | 16.25 | 359,735 |
| 21 May 20 |
16.25000 +0.00 |
16.80 | 15.78 | 16.25 | 425,479 |
| 20 May 20 |
16.25000 +0.00 |
16.77 | 15.50 | 16.25 | 752,187 |
| 19 May 20 |
16.25000 -0.50 |
16.95 | 16.05 | 16.75 | 478,886 |
| 18 May 20 |
16.75000 -0.50 |
17.25 | 16.50 | 17.25 | 336,324 |
| 15 May 20 |
17.25000 +0.25 |
17.90 | 16.50 | 17.00 | 449,480 |
| 14 May 20 |
17.00000 -1.00 |
17.76 | 17.00 | 17.76 | 909,932 |
| 13 May 20 |
18.00000 -0.25 |
18.50 | 17.70 | 18.25 | 383,020 |
| 12 May 20 |
18.25000 -0.25 |
18.95 | 18.17 | 18.50 | 456,395 |
| 11 May 20 |
18.50000 +0.75 |
19.90 | 17.91 | 17.91 | 1,742,509 |
| 07 May 20 |
17.75000 +1.25 |
18.00 | 16.61 | 16.61 | 1,362,092 |
| 06 May 20 |
16.50000 +0.00 |
17.00 | 16.35 | 16.50 | 1,121,044 |
| 05 May 20 |
16.50000 +0.25 |
17.00 | 16.00 | 16.25 | 1,375,503 |
| 04 May 20 |
16.25000 +1.25 |
17.00 | 14.85 | 15.00 | 921,994 |
| 01 May 20 |
15.00000 +0.50 |
15.50 | 14.30 | 14.50 | 1,298,719 |
| 30 Apr 20 |
14.50000 -0.75 |
15.57 | 14.02 | 15.25 | 3,342,677 |
| 29 Apr 20 |
15.25000 +1.00 |
15.90 | 13.71 | 14.25 | 1,535,365 |
| 28 Apr 20 |
14.25000 -0.50 |
14.50 | 13.50 | 14.50 | 597,904 |
| 27 Apr 20 |
14.75000 +0.50 |
15.42 | 14.00 | 14.50 | 647,758 |
| 24 Apr 20 |
14.25000 -0.25 |
14.90 | 14.05 | 14.50 | 629,781 |
| 23 Apr 20 |
14.50000 +0.63 |
15.40 | 14.20 | 14.20 | 707,809 |
| 22 Apr 20 |
13.87500 +1.63 |
14.25 | 12.50 | 12.50 | 306,968 |
| 21 Apr 20 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 401,235 |
| 20 Apr 20 |
12.25000 +0.00 |
12.35 | 12.00 | 12.25 | 210,013 |
| 17 Apr 20 |
12.25000 +0.25 |
12.40 | 11.55 | 12.00 | 122,057 |
| 16 Apr 20 |
12.00000 +0.00 |
12.26 | 11.01 | 12.00 | 365,295 |
| 15 Apr 20 |
12.00000 -1.00 |
13.10 | 11.55 | 13.00 | 442,521 |
| 14 Apr 20 |
13.00000 -0.50 |
13.49 | 12.50 | 13.49 | 239,549 |
| 09 Apr 20 |
13.50000 -0.25 |
13.75 | 13.00 | 13.75 | 133,376 |
| 08 Apr 20 |
13.75000 +0.00 |
13.95 | 13.50 | 13.75 | 277,465 |
| 07 Apr 20 |
13.75000 +1.50 |
14.49 | 12.27 | 12.27 | 1,535,243 |
| 06 Apr 20 |
12.25000 +1.00 |
12.50 | 11.00 | 11.25 | 1,027,372 |
| 03 Apr 20 |
11.25000 +0.00 |
12.00 | 10.65 | 11.25 | 357,904 |
| 02 Apr 20 |
11.25000 +0.75 |
12.45 | 10.65 | 11.25 | 1,090,588 |
| 01 Apr 20 |
10.50000 -0.50 |
11.40 | 10.00 | 10.75 | 406,264 |
| 31 Mar 20 |
11.00000 +1.25 |
11.40 | 10.15 | 10.15 | 398,375 |
| 30 Mar 20 |
9.75000 -0.50 |
10.00 | 9.50 | 10.00 | 129,741 |
| 27 Mar 20 |
10.25000 +0.25 |
10.50 | 10.00 | 10.00 | 296,594 |
| 26 Mar 20 |
10.00000 +1.00 |
10.50 | 8.60 | 9.00 | 646,171 |
| 25 Mar 20 |
9.00000 +1.25 |
10.00 | 8.50 | 8.50 | 1,173,848 |
| 24 Mar 20 |
7.75000 +0.50 |
8.00 | 7.00 | 7.50 | 266,305 |
| 23 Mar 20 |
7.25000 -0.88 |
7.50 | 7.00 | 7.50 | 270,414 |
| 20 Mar 20 |
8.12500 +0.63 |
8.40 | 7.30 | 7.50 | 537,403 |
| 19 Mar 20 |
7.50000 +0.00 |
7.55 | 7.00 | 7.50 | 607,690 |
| 18 Mar 20 |
7.50000 +0.00 |
7.70 | 7.07 | 7.50 | 256,622 |
| 17 Mar 20 |
7.50000 -0.88 |
9.00 | 7.00 | 8.50 | 1,226,086 |
| 16 Mar 20 |
8.37500 -2.13 |
10.25 | 8.06 | 10.00 | 834,681 |
| 13 Mar 20 |
10.50000 +0.00 |
10.70 | 10.00 | 10.50 | 202,983 |
| 12 Mar 20 |
10.50000 -0.75 |
10.95 | 10.00 | 10.95 | 170,611 |
| 11 Mar 20 |
11.25000 +0.25 |
11.95 | 10.60 | 11.25 | 258,434 |
| 10 Mar 20 |
11.00000 +0.75 |
11.35 | 10.00 | 10.25 | 937,385 |
| 09 Mar 20 |
10.25000 -1.50 |
11.74 | 9.55 | 11.50 | 861,924 |
| 06 Mar 20 |
11.75000 -0.75 |
12.30 | 11.00 | 12.30 | 887,697 |
| 05 Mar 20 |
12.50000 -0.25 |
13.40 | 12.25 | 13.00 | 348,578 |
| 04 Mar 20 |
12.75000 -0.50 |
13.00 | 12.05 | 13.00 | 706,089 |
| 03 Mar 20 |
13.25000 +1.00 |
13.99 | 12.15 | 12.25 | 593,659 |
| 02 Mar 20 |
12.25000 -0.25 |
12.80 | 12.00 | 12.50 | 385,864 |
| 28 Feb 20 |
12.50000 -1.00 |
13.45 | 12.00 | 13.25 | 683,424 |
| 27 Feb 20 |
13.50000 -1.00 |
14.70 | 13.22 | 14.50 | 266,157 |
| 26 Feb 20 |
14.50000 +0.25 |
14.85 | 13.65 | 14.25 | 398,089 |
| 25 Feb 20 |
14.25000 -1.00 |
15.00 | 14.00 | 15.00 | 924,547 |
| 24 Feb 20 |
15.25000 -0.75 |
15.65 | 15.00 | 15.65 | 153,578 |
| 21 Feb 20 |
16.00000 -0.50 |
16.40 | 15.60 | 16.40 | 272,672 |
| 20 Feb 20 |
16.50000 +0.00 |
16.77 | 16.02 | 16.50 | 327,913 |
| 19 Feb 20 |
16.50000 -0.50 |
16.88 | 16.00 | 16.88 | 768,706 |
| 18 Feb 20 |
17.00000 -0.50 |
17.30 | 16.54 | 17.25 | 120,835 |
| 17 Feb 20 |
17.50000 +0.25 |
17.99 | 17.00 | 17.50 | 487,520 |
| 14 Feb 20 |
17.25000 +0.40 |
17.50 | 16.73 | 16.85 | 528,604 |
| 13 Feb 20 |
16.85000 +1.60 |
17.00 | 15.10 | 15.25 | 611,728 |
| 12 Feb 20 |
15.25000 +0.25 |
15.80 | 14.60 | 15.00 | 417,469 |
| 11 Feb 20 |
15.00000 -0.50 |
15.76 | 14.50 | 15.50 | 341,665 |
| 10 Feb 20 |
15.50000 -0.50 |
16.50 | 15.00 | 16.25 | 246,620 |
| 07 Feb 20 |
16.00000 +0.00 |
16.08 | 15.50 | 16.00 | 155,476 |
| 06 Feb 20 |
16.00000 -0.11 |
16.11 | 15.69 | 16.11 | 109,528 |
| 05 Feb 20 |
16.11400 -0.14 |
16.11 | 16.06 | 16.11 | 16,422 |
| 04 Feb 20 |
16.25000 +0.50 |
16.34 | 15.60 | 15.75 | 390,296 |
| 03 Feb 20 |
15.75000 +0.25 |
15.75 | 15.50 | 15.50 | 241,118 |
| 31 Jan 20 |
15.50000 -0.25 |
15.73 | 15.19 | 15.73 | 328,057 |
| 30 Jan 20 |
15.75000 -0.25 |
16.00 | 15.55 | 16.00 | 666,234 |
| 29 Jan 20 |
16.00000 -0.25 |
16.22 | 15.55 | 16.22 | 469,544 |
| 28 Jan 20 |
16.25000 +0.50 |
16.30 | 15.17 | 15.75 | 866,182 |
| 27 Jan 20 |
15.75000 -0.50 |
16.20 | 15.62 | 16.20 | 235,700 |
| 24 Jan 20 |
16.25000 -0.25 |
16.60 | 15.90 | 16.50 | 782,279 |
| 23 Jan 20 |
16.50000 +0.00 |
16.70 | 16.15 | 16.50 | 83,058 |
| 22 Jan 20 |
16.50000 -0.50 |
17.65 | 16.15 | 17.00 | 790,112 |
| 21 Jan 20 |
17.00000 -0.50 |
17.67 | 16.75 | 17.50 | 14,443 |
| 20 Jan 20 |
17.50000 +0.75 |
17.75 | 16.68 | 16.75 | 839,390 |
| 17 Jan 20 |
16.75000 +0.00 |
17.00 | 16.70 | 16.75 | 98,658 |
| 16 Jan 20 |
16.75000 -0.50 |
17.23 | 16.53 | 17.23 | 666,293 |
| 15 Jan 20 |
17.25000 -0.25 |
17.76 | 17.06 | 17.50 | 186,546 |
| 14 Jan 20 |
17.50000 +0.50 |
17.80 | 17.08 | 17.08 | 574,209 |
| 13 Jan 20 |
17.00000 -0.50 |
17.23 | 16.85 | 17.23 | 199,099 |
| 10 Jan 20 |
17.50000 +0.75 |
17.50 | 17.00 | 17.00 | 535,248 |
| 09 Jan 20 |
16.75000 +0.00 |
16.92 | 16.28 | 16.75 | 405,774 |
| 08 Jan 20 |
16.75000 -0.25 |
17.25 | 16.67 | 17.00 | 546,187 |
| 07 Jan 20 |
17.00000 +0.00 |
17.30 | 16.50 | 17.00 | 580,430 |
| 06 Jan 20 |
17.00000 +0.00 |
17.27 | 16.66 | 17.00 | 431,633 |
| 03 Jan 20 |
17.00000 +0.00 |
17.35 | 16.79 | 17.00 | 351,814 |
| 02 Jan 20 |
17.00000 +0.00 |
17.22 | 16.55 | 17.00 | 219,478 |
| 31 Dec 19 |
17.00000 -0.25 |
17.20 | 16.55 | 17.20 | 431,114 |
| 30 Dec 19 |
17.25000 +0.25 |
18.00 | 16.88 | 17.00 | 1,072,301 |
| 27 Dec 19 |
17.00000 +0.75 |
17.50 | 16.06 | 16.25 | 446,747 |
| 24 Dec 19 |
16.25000 +0.00 |
16.38 | 16.00 | 16.25 | 126,135 |
| 23 Dec 19 |
16.25000 +0.75 |
16.49 | 15.23 | 15.50 | 301,518 |
| 20 Dec 19 |
15.50000 +0.24 |
15.70 | 15.20 | 15.50 | 227,375 |
| 19 Dec 19 |
15.25500 -0.24 |
15.26 | 15.00 | 15.26 | 53,238 |
| 18 Dec 19 |
15.50000 -0.75 |
16.01 | 15.00 | 16.01 | 522,736 |
| 17 Dec 19 |
16.25000 +0.00 |
16.30 | 15.52 | 16.25 | 566,804 |
| 16 Dec 19 |
16.25000 -0.25 |
16.67 | 15.28 | 16.50 | 395,340 |
| 13 Dec 19 |
16.50000 -0.50 |
18.42 | 16.10 | 17.25 | 848,277 |
| 12 Dec 19 |
17.00000 +1.75 |
17.50 | 15.70 | 15.70 | 601,350 |
| 11 Dec 19 |
15.25000 +0.85 |
16.40 | 14.32 | 14.40 | 1,776,028 |
| 10 Dec 19 |
14.40000 -0.10 |
14.80 | 13.80 | 14.50 | 1,199,450 |
| 09 Dec 19 |
14.50000 +0.00 |
14.70 | 14.15 | 14.50 | 283,153 |
| 06 Dec 19 |
14.50000 +0.00 |
14.90 | 14.00 | 14.50 | 679,956 |
| 05 Dec 19 |
14.50000 +0.00 |
14.60 | 14.15 | 14.50 | 342,269 |
| 04 Dec 19 |
14.50000 +0.00 |
14.76 | 14.25 | 14.50 | 685,763 |
| 03 Dec 19 |
14.50000 -0.25 |
15.00 | 14.00 | 14.75 | 2,103,502 |
| 02 Dec 19 |
14.75000 -0.50 |
15.32 | 14.15 | 15.25 | 1,099,853 |
| 29 Nov 19 |
15.25000 -2.50 |
15.50 | 14.11 | 15.50 | 4,320,608 |
| 28 Nov 19 |
17.75000 -0.25 |
18.38 | 16.89 | 18.25 | 1,383,336 |
| 27 Nov 19 |
18.00000 +5.22 |
19.40 | 14.00 | 14.00 | 5,446,220 |
| 26 Nov 19 |
12.78500 +0.03 |
12.98 | 12.78 | 12.78 | 61,768 |
| 25 Nov 19 |
12.75000 +0.00 |
12.86 | 12.50 | 12.75 | 331,974 |
| 22 Nov 19 |
12.75000 +0.25 |
12.90 | 12.22 | 12.50 | 64,602 |
| 21 Nov 19 |
12.50000 +0.39 |
12.90 | 12.26 | 12.26 | 202,308 |
| 20 Nov 19 |
12.11500 -0.14 |
12.11 | 12.11 | 12.11 | 50,330 |
| 19 Nov 19 |
12.25000 +0.10 |
12.43 | 12.05 | 12.15 | 300,327 |
| 18 Nov 19 |
12.15000 +0.00 |
12.40 | 11.80 | 12.15 | 558,249 |
| 15 Nov 19 |
12.15000 -0.10 |
12.28 | 11.58 | 12.25 | 410,641 |
| 14 Nov 19 |
12.25000 +0.00 |
12.29 | 11.76 | 12.00 | 156,600 |
| 13 Nov 19 |
12.24540 +0.00 |
12.25 | 11.72 | 12.25 | 249,562 |
| 12 Nov 19 |
12.25000 +0.00 |
12.36 | 12.01 | 12.25 | 270,151 |
| 11 Nov 19 |
12.25000 -1.40 |
13.57 | 12.00 | 13.57 | 1,378,676 |
| 08 Nov 19 |
13.64500 -0.10 |
13.65 | 13.30 | 13.65 | 207,859 |
| 07 Nov 19 |
13.75000 +0.00 |
13.85 | 13.50 | 13.75 | 131,489 |
| 06 Nov 19 |
13.75000 -0.50 |
14.44 | 13.50 | 14.00 | 421,582 |
| 05 Nov 19 |
14.25000 +0.00 |
14.30 | 14.02 | 14.25 | 466,083 |
| 04 Nov 19 |
14.25000 +0.00 |
14.47 | 14.05 | 14.25 | 40,573 |
| 01 Nov 19 |
14.25000 +0.50 |
14.35 | 13.85 | 13.85 | 34,433 |
| 31 Oct 19 |
13.75000 -0.25 |
14.00 | 13.00 | 14.00 | 1,608,543 |
| 30 Oct 19 |
14.00000 -0.95 |
14.84 | 13.65 | 14.84 | 470,258 |
| 29 Oct 19 |
14.95000 -0.05 |
14.95 | 14.50 | 14.95 | 14,165 |
| 28 Oct 19 |
15.00000 -0.25 |
15.28 | 14.50 | 15.25 | 455,831 |
| 25 Oct 19 |
15.25000 -0.10 |
15.52 | 15.00 | 15.35 | 387,135 |
| 24 Oct 19 |
15.35000 -0.15 |
15.35 | 15.35 | 15.35 | 218,900 |
| 23 Oct 19 |
15.50000 +0.15 |
15.54 | 15.25 | 15.35 | 193,243 |
| 22 Oct 19 |
15.35000 +0.10 |
15.75 | 15.11 | 15.25 | 538,733 |
| 21 Oct 19 |
15.25000 -0.50 |
15.99 | 15.00 | 15.75 | 913,975 |
| 18 Oct 19 |
15.75000 -0.85 |
17.00 | 15.61 | 16.60 | 588,663 |
| 17 Oct 19 |
16.60000 -0.25 |
16.84 | 16.18 | 16.84 | 373,222 |
| 16 Oct 19 |
16.85000 +0.45 |
17.17 | 16.40 | 16.40 | 961,721 |
| 15 Oct 19 |
16.40000 -0.35 |
17.20 | 16.05 | 16.75 | 1,150,755 |
| 14 Oct 19 |
16.75000 +0.60 |
16.98 | 16.00 | 16.15 | 516,302 |
| 11 Oct 19 |
16.15000 -0.50 |
16.65 | 14.50 | 16.65 | 2,130,268 |
| 10 Oct 19 |
16.65000 +1.25 |
17.35 | 15.18 | 15.40 | 2,371,933 |
| 09 Oct 19 |
15.40000 +1.00 |
15.80 | 14.71 | 14.71 | 2,220,542 |
| 08 Oct 19 |
14.40000 +0.90 |
14.70 | 13.50 | 13.50 | 3,024,811 |
| 07 Oct 19 |
13.50000 +0.65 |
13.95 | 13.00 | 13.00 | 2,497,068 |
| 04 Oct 19 |
12.85000 +0.45 |
13.12 | 12.16 | 12.40 | 349,304 |
| 03 Oct 19 |
12.40000 -0.35 |
13.00 | 12.15 | 12.75 | 344,707 |
| 02 Oct 19 |
12.75000 -0.10 |
13.85 | 12.68 | 13.25 | 1,573,821 |
| 01 Oct 19 |
12.85000 -0.15 |
13.02 | 12.50 | 13.00 | 874,956 |
| 30 Sep 19 |
13.00000 +1.00 |
13.20 | 12.02 | 12.02 | 2,260,913 |
| 27 Sep 19 |
12.00000 +0.95 |
12.50 | 11.14 | 11.14 | 1,151,048 |
| 26 Sep 19 |
11.05000 +0.00 |
11.17 | 10.90 | 11.05 | 171,111 |
| 25 Sep 19 |
11.05000 +0.00 |
11.27 | 10.82 | 11.05 | 394,807 |
| 24 Sep 19 |
11.05000 +0.00 |
11.18 | 10.88 | 11.05 | 142,109 |
| 23 Sep 19 |
11.05000 +0.00 |
11.10 | 10.81 | 11.05 | 129,422 |
| 20 Sep 19 |
11.05000 -0.20 |
11.26 | 10.82 | 11.15 | 151,856 |
| 19 Sep 19 |
11.25000 +1.00 |
11.49 | 10.47 | 10.47 | 1,407,238 |
| 18 Sep 19 |
10.25000 -0.25 |
10.48 | 10.00 | 10.48 | 213,166 |
| 17 Sep 19 |
10.50000 -0.35 |
10.60 | 10.23 | 10.60 | 205,384 |
| 16 Sep 19 |
10.85000 -0.10 |
11.00 | 10.70 | 10.95 | 245,850 |
| 13 Sep 19 |
10.95000 -0.15 |
11.13 | 10.81 | 11.10 | 322,690 |
| 12 Sep 19 |
11.10000 +0.35 |
11.30 | 10.80 | 10.80 | 704,072 |
| 11 Sep 19 |
10.75000 +0.75 |
11.00 | 10.10 | 10.25 | 372,348 |
| 10 Sep 19 |
10.00000 +0.25 |
10.00 | 9.65 | 9.75 | 465,803 |
| 09 Sep 19 |
9.75000 -1.25 |
11.00 | 9.31 | 11.00 | 1,469,755 |
| 06 Sep 19 |
11.00000 +0.00 |
11.11 | 10.77 | 11.00 | 235,272 |
| 05 Sep 19 |
11.00000 +0.00 |
11.12 | 10.80 | 11.00 | 134,973 |
| 04 Sep 19 |
11.00000 +0.00 |
11.15 | 10.77 | 11.00 | 124,106 |
| 03 Sep 19 |
11.00000 +0.25 |
11.35 | 10.76 | 10.76 | 252,460 |
| 02 Sep 19 |
10.75000 +0.38 |
11.00 | 10.27 | 10.45 | 526,482 |
| 30 Aug 19 |
10.37500 -0.07 |
10.38 | 10.20 | 10.38 | 22,704 |
| 29 Aug 19 |
10.45000 +0.00 |
10.60 | 10.20 | 10.45 | 380,453 |
| 28 Aug 19 |
10.45000 -0.30 |
10.85 | 10.20 | 10.85 | 271,362 |
| 27 Aug 19 |
10.75000 -0.10 |
11.85 | 10.60 | 10.85 | 1,787,103 |
| 23 Aug 19 |
10.85000 +1.48 |
11.30 | 9.18 | 9.38 | 2,092,588 |
| 22 Aug 19 |
9.37500 +0.80 |
9.65 | 8.28 | 8.57 | 1,566,446 |
| 21 Aug 19 |
8.57500 +0.82 |
9.00 | 8.00 | 8.35 | 1,136,537 |
| 20 Aug 19 |
7.75000 +0.00 |
8.00 | 7.71 | 7.75 | 360,085 |
| 19 Aug 19 |
7.75000 +0.25 |
8.00 | 7.40 | 7.50 | 246,922 |
| 16 Aug 19 |
7.50000 +0.00 |
7.84 | 7.41 | 7.50 | 26,730 |
| 15 Aug 19 |
7.50000 +0.00 |
7.88 | 7.38 | 7.50 | 72,930 |
| 14 Aug 19 |
7.50000 +0.00 |
7.57 | 7.50 | 7.50 | 192,099 |
| 13 Aug 19 |
7.50000 -0.25 |
7.97 | 7.28 | 7.75 | 105,896 |
| 12 Aug 19 |
7.75000 +0.38 |
7.95 | 7.36 | 7.38 | 393,314 |
| 09 Aug 19 |
7.37500 +0.13 |
7.50 | 7.16 | 7.25 | 244,011 |
| 08 Aug 19 |
7.25000 +0.00 |
7.47 | 7.16 | 7.25 | 35,650 |
| 07 Aug 19 |
7.25000 +0.00 |
7.40 | 7.15 | 7.25 | 240,100 |
| 06 Aug 19 |
7.25000 +0.00 |
7.33 | 7.06 | 7.25 | 215,003 |
| 05 Aug 19 |
7.25000 +0.00 |
7.38 | 7.06 | 7.25 | 363,384 |
| 02 Aug 19 |
7.25000 +0.25 |
7.34 | 7.25 | 7.25 | 134,800 |
| 01 Aug 19 |
7.00000 +0.15 |
7.00 | 6.91 | 6.91 | 345,787 |
| 31 Jul 19 |
6.85000 +0.10 |
6.97 | 6.67 | 6.75 | 49,861 |
| 30 Jul 19 |
6.75000 +0.22 |
7.00 | 6.65 | 6.75 | 476,481 |
| 29 Jul 19 |
6.52500 -0.22 |
6.53 | 6.53 | 6.53 | 2,000 |
| 26 Jul 19 |
6.75000 +0.00 |
6.75 | 6.53 | 6.75 | 32,137 |
| 25 Jul 19 |
6.75000 -0.12 |
6.80 | 6.65 | 6.80 | 54,000 |
| 24 Jul 19 |
6.87000 +0.07 |
6.87 | 6.87 | 6.87 | 6,133 |
| 23 Jul 19 |
6.80000 +0.00 |
6.86 | 6.62 | 6.80 | 58,806 |
| 22 Jul 19 |
6.80000 +0.00 |
6.87 | 6.62 | 6.80 | 68,295 |
| 19 Jul 19 |
6.80000 -0.07 |
6.90 | 6.65 | 6.88 | 294,539 |
| 18 Jul 19 |
6.87500 -0.25 |
7.28 | 6.80 | 7.13 | 263,350 |
| 17 Jul 19 |
7.12500 +0.00 |
7.30 | 7.00 | 7.13 | 168,335 |
| 16 Jul 19 |
7.12500 +0.32 |
7.40 | 6.85 | 6.85 | 527,200 |
| 15 Jul 19 |
6.80000 +0.00 |
6.88 | 6.62 | 6.80 | 10,083 |
| 12 Jul 19 |
6.80000 -0.10 |
6.98 | 6.60 | 6.80 | 378,000 |
| 11 Jul 19 |
6.90000 +0.10 |
6.90 | 6.90 | 6.90 | 14,171 |
| 10 Jul 19 |
6.80000 +0.05 |
6.89 | 6.61 | 6.75 | 381,358 |
| 09 Jul 19 |
6.75000 -0.38 |
7.01 | 6.51 | 7.01 | 472,275 |
| 08 Jul 19 |
7.12500 -0.07 |
7.60 | 6.80 | 7.38 | 228,579 |
| 05 Jul 19 |
7.20000 -0.18 |
7.20 | 7.05 | 7.20 | 201,225 |
| 04 Jul 19 |
7.37500 +0.00 |
7.70 | 7.38 | 7.38 | 177,467 |
| 03 Jul 19 |
7.37500 +0.13 |
7.75 | 7.25 | 7.25 | 609,176 |
| 02 Jul 19 |
7.25000 +0.00 |
7.50 | 7.03 | 7.25 | 468,155 |
| 01 Jul 19 |
7.25000 +0.00 |
7.40 | 7.10 | 7.25 | 63,000 |
| 28 Jun 19 |
7.25000 -0.26 |
7.57 | 7.20 | 7.57 | 260,168 |
| 27 Jun 19 |
7.51250 -0.11 |
7.51 | 7.51 | 7.51 | 25,132 |
| 26 Jun 19 |
7.62500 -0.13 |
7.75 | 7.51 | 7.75 | 195,419 |
| 25 Jun 19 |
7.75000 +0.00 |
7.85 | 7.60 | 7.75 | 319,854 |
| 24 Jun 19 |
7.75000 +0.00 |
7.85 | 7.55 | 7.75 | 40,668 |
| 21 Jun 19 |
7.75000 +0.00 |
7.85 | 7.68 | 7.75 | 57,950 |
| 20 Jun 19 |
7.75000 -0.38 |
7.94 | 7.63 | 7.94 | 566,836 |
| 19 Jun 19 |
8.12500 +1.13 |
8.45 | 7.32 | 7.38 | 1,520,340 |
| 18 Jun 19 |
7.00000 +0.25 |
7.22 | 6.70 | 6.75 | 451,328 |
| 17 Jun 19 |
6.75000 +0.50 |
7.00 | 6.35 | 6.50 | 1,361,216 |
| 14 Jun 19 |
6.25000 -0.25 |
6.25 | 6.25 | 6.25 | 62,325 |
| 13 Jun 19 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 12 Jun 19 |
6.50000 +0.00 |
6.55 | 6.25 | 6.50 | 41,160 |
| 11 Jun 19 |
6.50000 +0.18 |
6.55 | 6.25 | 6.50 | 86,864 |
| 10 Jun 19 |
6.31500 -0.18 |
6.32 | 6.32 | 6.32 | 17,263 |
| 07 Jun 19 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 125,000 |
| 06 Jun 19 |
6.50000 +0.00 |
6.75 | 6.25 | 6.50 | 591,060 |
| 05 Jun 19 |
6.50000 +0.13 |
6.50 | 6.28 | 6.38 | 80,577 |
| 04 Jun 19 |
6.37500 +1.05 |
7.09 | 5.35 | 5.38 | 1,605,298 |
| 03 Jun 19 |
5.32500 -0.05 |
5.32 | 5.32 | 5.32 | 10,656 |
| 31 May 19 |
5.37500 +0.00 |
5.39 | 5.36 | 5.38 | 303,460 |
| 30 May 19 |
5.37500 +0.07 |
5.43 | 5.30 | 5.38 | 1,108,735 |
| 29 May 19 |
5.30000 -0.07 |
5.44 | 5.30 | 5.38 | 47,296 |
| 28 May 19 |
5.37500 +0.00 |
5.46 | 5.32 | 5.38 | 108,656 |
| 24 May 19 |
5.37500 -0.28 |
5.60 | 5.32 | 5.60 | 291,357 |
| 23 May 19 |
5.65000 +0.00 |
5.74 | 5.57 | 5.74 | 697,207 |
| 22 May 19 |
5.65000 -0.15 |
5.80 | 5.55 | 5.80 | 545,521 |
| 21 May 19 |
5.80000 -0.07 |
5.80 | 5.75 | 5.80 | 45,000 |
| 20 May 19 |
5.87500 -0.14 |
5.90 | 5.80 | 5.90 | 20,081 |
| 17 May 19 |
6.02000 -0.02 |
6.02 | 5.82 | 6.02 | 53,091 |
| 16 May 19 |
6.03750 +0.01 |
6.04 | 6.04 | 6.04 | 4,140 |
| 15 May 19 |
6.02500 -0.11 |
6.13 | 6.00 | 6.13 | 55,281 |
| 14 May 19 |
6.13500 +0.01 |
6.14 | 6.14 | 6.14 | 39,745 |
| 13 May 19 |
6.12500 +0.00 |
6.19 | 6.00 | 6.13 | 155,294 |
| 10 May 19 |
6.12500 -0.22 |
6.25 | 6.00 | 6.25 | 362,717 |
| 09 May 19 |
6.34000 -0.03 |
6.34 | 6.25 | 6.34 | 165,130 |
| 08 May 19 |
6.37500 +0.32 |
6.50 | 6.25 | 6.50 | 333,689 |
| 07 May 19 |
6.05000 -0.20 |
6.05 | 6.05 | 6.05 | 25,000 |
| 03 May 19 |
6.25000 +0.00 |
6.36 | 6.05 | 6.25 | 86,468 |
| 02 May 19 |
6.25000 +0.13 |
6.40 | 6.03 | 6.25 | 773,614 |
| 01 May 19 |
6.12500 -0.13 |
6.13 | 6.00 | 6.13 | 681,224 |
| 30 Apr 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 828,269 |
| 29 Apr 19 |
6.25000 +0.10 |
6.29 | 6.00 | 6.25 | 344,976 |
| 26 Apr 19 |
6.15000 -0.10 |
6.15 | 5.88 | 6.15 | 879,970 |
| 25 Apr 19 |
6.25000 +0.06 |
6.25 | 6.00 | 6.25 | 111,064 |
| 24 Apr 19 |
6.19000 +0.01 |
6.19 | 6.00 | 6.19 | 134,098 |
| 23 Apr 19 |
6.18000 +0.00 |
6.18 | 6.01 | 6.18 | 7,855 |
| 18 Apr 19 |
6.18000 -0.07 |
6.18 | 6.18 | 6.18 | 10,000 |
| 17 Apr 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 423,498 |
| 16 Apr 19 |
6.25000 -0.13 |
6.50 | 5.85 | 6.38 | 487,937 |
| 15 Apr 19 |
6.37500 +0.28 |
6.49 | 6.10 | 6.38 | 304,903 |
| 12 Apr 19 |
6.10000 -0.28 |
6.10 | 6.10 | 6.10 | 4,166 |
| 11 Apr 19 |
6.37500 +0.00 |
6.50 | 6.10 | 6.38 | 27,546 |
| 10 Apr 19 |
6.37500 +0.00 |
6.55 | 6.20 | 6.38 | 256,986 |
| 09 Apr 19 |
6.37500 -0.13 |
6.38 | 6.38 | 6.38 | 0 |
| 08 Apr 19 |
6.50000 +0.00 |
6.60 | 6.00 | 6.50 | 904,504 |
| 05 Apr 19 |
6.50000 -0.10 |
6.65 | 6.20 | 6.65 | 161,103 |
| 04 Apr 19 |
6.60000 -0.08 |
6.60 | 6.50 | 6.60 | 178,621 |
| 03 Apr 19 |
6.68000 +0.05 |
6.68 | 6.50 | 6.68 | 396,291 |
| 02 Apr 19 |
6.62500 +0.00 |
6.70 | 6.50 | 6.63 | 230,000 |
| 01 Apr 19 |
6.62500 -0.43 |
6.90 | 6.51 | 6.90 | 336,423 |
| 29 Mar 19 |
7.05000 +0.20 |
7.05 | 6.95 | 6.95 | 132,000 |
| 28 Mar 19 |
6.85000 +0.24 |
6.95 | 6.60 | 6.85 | 26,371 |
| 27 Mar 19 |
6.60500 -0.34 |
6.61 | 6.60 | 6.61 | 37,087 |
| 26 Mar 19 |
6.95000 +0.15 |
7.00 | 6.95 | 6.95 | 76,114 |
| 25 Mar 19 |
6.80000 +0.00 |
6.98 | 6.65 | 6.80 | 34,155 |
| 22 Mar 19 |
6.80000 +0.10 |
6.98 | 6.65 | 6.70 | 172,670 |
| 21 Mar 19 |
6.70000 -0.15 |
6.78 | 6.60 | 6.78 | 38,951 |
| 20 Mar 19 |
6.85000 -0.34 |
7.20 | 6.67 | 7.20 | 408,686 |
| 19 Mar 19 |
7.19000 +0.18 |
7.19 | 7.00 | 7.19 | 178,425 |
| 18 Mar 19 |
7.00500 -0.24 |
7.01 | 7.00 | 7.01 | 52,500 |
| 15 Mar 19 |
7.25000 +0.45 |
7.50 | 7.00 | 7.05 | 556,006 |
| 14 Mar 19 |
6.80000 -0.05 |
6.80 | 6.70 | 6.80 | 172,849 |
| 13 Mar 19 |
6.85000 -0.15 |
7.00 | 6.60 | 7.00 | 1,309,769 |
| 12 Mar 19 |
7.00000 -0.75 |
7.90 | 6.75 | 7.75 | 668,933 |
| 11 Mar 19 |
7.75000 +0.00 |
7.80 | 7.53 | 7.75 | 33,006 |
| 08 Mar 19 |
7.75000 +0.35 |
7.85 | 7.41 | 7.41 | 241,437 |
| 07 Mar 19 |
7.40000 +0.25 |
7.47 | 7.27 | 7.27 | 343,657 |
| 06 Mar 19 |
7.15000 +0.00 |
7.15 | 7.15 | 7.15 | 0 |
| 05 Mar 19 |
7.15000 +0.13 |
7.28 | 7.11 | 7.15 | 108,071 |
| 04 Mar 19 |
7.02000 -0.13 |
7.02 | 7.00 | 7.02 | 167,780 |
| 01 Mar 19 |
7.15000 +0.00 |
7.20 | 7.01 | 7.15 | 63,186 |
| 28 Feb 19 |
7.15000 +0.00 |
7.20 | 7.01 | 7.15 | 162,844 |
| 27 Feb 19 |
7.15000 -0.15 |
7.25 | 7.04 | 7.25 | 149,242 |
| 26 Feb 19 |
7.30000 -0.37 |
7.65 | 7.30 | 7.65 | 301,097 |
| 25 Feb 19 |
7.67000 +0.26 |
7.67 | 7.40 | 7.67 | 5,187 |
| 22 Feb 19 |
7.41200 -0.29 |
7.41 | 7.41 | 7.41 | 898 |
| 21 Feb 19 |
7.70000 +0.00 |
7.80 | 7.41 | 7.70 | 241,788 |
| 20 Feb 19 |
7.70000 +0.25 |
7.70 | 7.53 | 7.70 | 30,879 |
| 19 Feb 19 |
7.45000 -0.10 |
7.45 | 7.43 | 7.45 | 156,614 |
| 18 Feb 19 |
7.55000 -0.29 |
7.55 | 7.55 | 7.55 | 76,703 |
| 15 Feb 19 |
7.84400 +0.14 |
7.84 | 7.84 | 7.84 | 3,289 |
| 14 Feb 19 |
7.70000 -0.16 |
7.90 | 7.51 | 7.70 | 536,539 |
| 13 Feb 19 |
7.86250 +0.16 |
7.86 | 7.86 | 7.86 | 50,000 |
| 12 Feb 19 |
7.70000 +0.19 |
7.90 | 7.40 | 7.70 | 1,614,032 |
| 11 Feb 19 |
7.51000 -0.19 |
7.51 | 7.51 | 7.51 | 40,000 |
| 08 Feb 19 |
7.70000 +0.00 |
7.85 | 7.51 | 7.70 | 184,913 |
| 07 Feb 19 |
7.70000 +0.00 |
7.85 | 7.40 | 7.70 | 115,038 |
| 06 Feb 19 |
7.70000 +0.25 |
7.70 | 7.57 | 7.57 | 285,598 |
| 05 Feb 19 |
7.45000 -0.30 |
7.57 | 7.30 | 7.57 | 324,390 |
| 04 Feb 19 |
7.75000 -0.13 |
7.87 | 7.39 | 7.75 | 504,071 |
| 01 Feb 19 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 8,423 |
| 31 Jan 19 |
7.87500 +0.13 |
7.88 | 7.88 | 7.88 | 12,375 |
| 30 Jan 19 |
7.75000 -0.25 |
7.90 | 7.60 | 7.90 | 269,312 |
| 29 Jan 19 |
8.00000 -0.35 |
8.35 | 8.00 | 8.35 | 190,527 |
| 28 Jan 19 |
8.35000 +0.30 |
8.90 | 8.10 | 8.50 | 746,863 |
| 25 Jan 19 |
8.05000 +0.00 |
8.10 | 7.70 | 8.05 | 18,143 |
| 24 Jan 19 |
8.05000 +0.44 |
8.13 | 7.70 | 7.90 | 87,715 |
| 23 Jan 19 |
7.61200 -0.29 |
7.61 | 7.61 | 7.61 | 10,000 |
| 22 Jan 19 |
7.90000 +0.01 |
8.07 | 7.82 | 7.90 | 127,478 |
| 21 Jan 19 |
7.89500 -0.01 |
7.89 | 7.61 | 7.89 | 35,180 |
| 18 Jan 19 |
7.90000 -0.05 |
8.18 | 7.80 | 8.00 | 594,861 |
| 17 Jan 19 |
7.95000 -0.05 |
7.95 | 7.95 | 7.95 | 15,585 |
| 16 Jan 19 |
8.00000 +0.30 |
8.05 | 7.89 | 7.89 | 169,173 |
| 15 Jan 19 |
7.70000 -0.11 |
7.80 | 7.45 | 7.80 | 423,337 |
| 14 Jan 19 |
7.80800 -0.07 |
7.81 | 7.81 | 7.81 | 400 |
| 11 Jan 19 |
7.88000 +0.07 |
7.88 | 7.76 | 7.88 | 52,003 |
| 10 Jan 19 |
7.80800 -0.19 |
7.81 | 7.80 | 7.81 | 49,086 |
| 09 Jan 19 |
8.00000 +0.00 |
8.10 | 7.81 | 8.00 | 26,872 |
| 08 Jan 19 |
8.00000 -0.10 |
8.10 | 8.00 | 8.10 | 60,849 |
| 07 Jan 19 |
8.10000 +0.00 |
8.14 | 8.00 | 8.10 | 66,972 |
| 04 Jan 19 |
8.10000 -0.05 |
8.20 | 8.00 | 8.15 | 154,816 |
| 03 Jan 19 |
8.15000 -0.40 |
8.45 | 8.00 | 8.45 | 655,294 |
| 02 Jan 19 |
8.55000 +0.15 |
8.80 | 8.42 | 8.42 | 153,781 |
| 31 Dec 18 |
8.40000 +0.00 |
8.50 | 8.34 | 8.40 | 124,599 |
| 28 Dec 18 |
8.40000 +0.20 |
8.48 | 8.10 | 8.20 | 364,574 |
| 27 Dec 18 |
8.20000 +0.30 |
8.30 | 8.06 | 8.06 | 334,803 |
| 24 Dec 18 |
7.90000 -0.10 |
8.30 | 7.80 | 7.80 | 92,494 |
| 21 Dec 18 |
8.00000 +0.25 |
8.05 | 8.00 | 8.00 | 131,750 |
| 20 Dec 18 |
7.75000 -0.15 |
8.00 | 7.61 | 7.80 | 367,549 |
| 19 Dec 18 |
7.90000 +0.40 |
8.07 | 7.50 | 7.50 | 245,624 |
| 18 Dec 18 |
7.50000 -0.05 |
7.60 | 7.16 | 7.55 | 575,165 |
| 17 Dec 18 |
7.55000 +0.00 |
7.68 | 7.40 | 7.55 | 130,000 |
| 14 Dec 18 |
7.55000 -0.15 |
7.75 | 7.50 | 7.70 | 118,222 |
| 13 Dec 18 |
7.70000 +0.00 |
7.84 | 7.50 | 7.70 | 163,287 |
| 12 Dec 18 |
7.70000 -0.25 |
7.99 | 7.55 | 7.95 | 313,961 |
| 11 Dec 18 |
7.95000 -0.10 |
8.00 | 7.80 | 8.00 | 299,731 |
| 10 Dec 18 |
8.05000 +1.00 |
8.70 | 7.11 | 7.11 | 3,075,562 |
| 07 Dec 18 |
7.05000 +0.00 |
7.20 | 6.95 | 7.05 | 549,881 |
| 06 Dec 18 |
7.05000 -0.25 |
7.15 | 6.80 | 7.15 | 288,928 |
| 05 Dec 18 |
7.30000 -0.10 |
7.50 | 7.20 | 7.40 | 329,338 |
| 04 Dec 18 |
7.40000 +0.10 |
7.40 | 7.23 | 7.30 | 2,365,944 |
| 03 Dec 18 |
7.30000 +0.10 |
7.45 | 7.13 | 7.20 | 1,794,508 |
| 30 Nov 18 |
7.20000 +0.90 |
7.70 | 6.48 | 6.48 | 1,910,485 |
| 29 Nov 18 |
6.30000 +0.15 |
6.49 | 5.95 | 6.15 | 1,439,421 |
| 28 Nov 18 |
6.15000 -0.10 |
6.20 | 6.01 | 6.20 | 464,781 |
| 27 Nov 18 |
6.25000 +0.00 |
6.40 | 6.00 | 6.25 | 1,241,825 |
| 26 Nov 18 |
6.25000 +0.40 |
6.30 | 5.78 | 5.85 | 277,086 |
| 23 Nov 18 |
5.85000 +0.05 |
5.90 | 5.70 | 5.85 | 72,871 |
| 22 Nov 18 |
5.80000 +0.08 |
5.80 | 5.70 | 5.75 | 315,822 |
| 21 Nov 18 |
5.72500 -0.13 |
5.72 | 5.63 | 5.72 | 127,743 |
| 20 Nov 18 |
5.85000 -0.25 |
6.00 | 5.70 | 6.00 | 135,000 |
| 19 Nov 18 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 410 |
| 16 Nov 18 |
6.10000 -0.10 |
6.10 | 6.10 | 6.10 | 4,537 |
| 15 Nov 18 |
6.20000 -0.05 |
6.20 | 6.00 | 6.20 | 315,459 |
| 14 Nov 18 |
6.25000 +0.05 |
6.25 | 6.13 | 6.25 | 425,030 |
| 13 Nov 18 |
6.20000 -0.05 |
6.20 | 6.14 | 6.20 | 123,452 |
| 12 Nov 18 |
6.25000 +0.11 |
6.25 | 6.25 | 6.25 | 0 |
| 09 Nov 18 |
6.14000 -0.11 |
6.14 | 6.10 | 6.14 | 88,240 |
| 08 Nov 18 |
6.25000 +0.00 |
6.40 | 6.10 | 6.25 | 388,837 |
| 07 Nov 18 |
6.25000 +0.00 |
6.25 | 6.10 | 6.25 | 248,290 |
| 06 Nov 18 |
6.25000 -0.10 |
6.49 | 6.16 | 6.35 | 149,115 |
| 05 Nov 18 |
6.35000 +0.15 |
6.35 | 6.10 | 6.20 | 243,518 |
| 02 Nov 18 |
6.19600 +0.10 |
6.20 | 6.06 | 6.10 | 58,850 |
| 01 Nov 18 |
6.10000 +0.20 |
6.95 | 5.98 | 5.98 | 998,789 |
| 31 Oct 18 |
5.90000 -0.03 |
6.00 | 5.79 | 5.90 | 316,440 |
| 30 Oct 18 |
5.92500 +0.10 |
5.93 | 5.93 | 5.93 | 100,000 |
| 29 Oct 18 |
5.82500 -0.13 |
5.82 | 5.75 | 5.82 | 9,320 |
| 26 Oct 18 |
5.95000 +0.05 |
5.96 | 5.63 | 5.90 | 277,625 |
| 25 Oct 18 |
5.90000 +0.00 |
6.25 | 5.80 | 5.90 | 493,102 |
| 24 Oct 18 |
5.90000 +0.00 |
5.90 | 5.80 | 5.90 | 617,808 |
| 23 Oct 18 |
5.90000 -0.10 |
6.09 | 5.85 | 6.09 | 40,785 |
| 22 Oct 18 |
6.00000 -0.10 |
6.00 | 6.00 | 6.00 | 20,000 |
| 19 Oct 18 |
6.10000 -0.09 |
6.10 | 6.10 | 6.10 | 46,573 |
| 18 Oct 18 |
6.19000 +0.05 |
6.19 | 6.13 | 6.19 | 22,283 |
| 17 Oct 18 |
6.14000 -0.11 |
6.14 | 6.13 | 6.14 | 155,924 |
| 16 Oct 18 |
6.25000 +0.00 |
6.38 | 6.15 | 6.25 | 567,500 |
| 15 Oct 18 |
6.25000 +0.00 |
6.38 | 6.10 | 6.25 | 79,263 |
| 12 Oct 18 |
6.25000 +0.05 |
6.49 | 6.05 | 6.20 | 354,141 |
| 11 Oct 18 |
6.20000 -0.55 |
6.60 | 6.00 | 6.60 | 503,788 |
| 10 Oct 18 |
6.75000 +0.00 |
6.90 | 6.50 | 6.75 | 487,457 |
| 09 Oct 18 |
6.75000 -0.15 |
6.84 | 6.53 | 6.84 | 25,371 |
| 08 Oct 18 |
6.90000 +0.00 |
6.90 | 6.80 | 6.90 | 917,664 |
| 05 Oct 18 |
6.90000 -0.20 |
7.15 | 6.80 | 7.10 | 87,731 |
| 04 Oct 18 |
7.10000 -0.10 |
7.15 | 6.90 | 7.15 | 202,907 |
| 03 Oct 18 |
7.19600 +0.30 |
7.20 | 7.01 | 7.01 | 393,017 |
| 02 Oct 18 |
6.90000 -0.25 |
7.50 | 6.78 | 7.20 | 744,224 |
| 01 Oct 18 |
7.15000 +0.15 |
7.20 | 6.95 | 7.00 | 1,411,464 |
| 28 Sep 18 |
7.00000 +0.05 |
7.10 | 6.99 | 6.99 | 1,326,405 |
| 27 Sep 18 |
6.95000 -0.50 |
7.54 | 6.90 | 7.45 | 936,265 |
| 26 Sep 18 |
7.45000 -0.15 |
7.70 | 7.30 | 7.60 | 1,140,531 |
| 25 Sep 18 |
7.60000 +0.70 |
7.94 | 6.90 | 6.90 | 4,157,591 |
| 24 Sep 18 |
6.90000 +0.45 |
7.00 | 6.20 | 6.45 | 2,560,837 |
| 21 Sep 18 |
6.45000 +0.95 |
6.64 | 5.38 | 5.50 | 3,751,686 |
| 20 Sep 18 |
5.50000 +0.15 |
5.56 | 5.27 | 5.35 | 500,359 |
| 19 Sep 18 |
5.35000 +0.09 |
5.35 | 5.27 | 5.30 | 583,047 |
| 18 Sep 18 |
5.26000 -0.09 |
5.26 | 5.20 | 5.26 | 65,215 |
| 17 Sep 18 |
5.35000 +0.10 |
5.40 | 5.20 | 5.35 | 60,037 |
| 14 Sep 18 |
5.25000 +0.10 |
5.40 | 5.06 | 5.15 | 876,321 |
| 13 Sep 18 |
5.15000 -0.20 |
5.30 | 5.01 | 5.30 | 380,229 |
| 12 Sep 18 |
5.35000 -0.30 |
5.77 | 5.30 | 5.65 | 389,997 |
| 11 Sep 18 |
5.65000 +0.09 |
5.78 | 5.57 | 5.65 | 215,744 |
| 10 Sep 18 |
5.56000 -0.13 |
5.56 | 5.51 | 5.56 | 38,177 |
| 07 Sep 18 |
5.68900 +0.13 |
5.75 | 5.69 | 5.69 | 204,153 |
| 06 Sep 18 |
5.56000 -0.09 |
5.56 | 5.55 | 5.56 | 94,900 |
| 05 Sep 18 |
5.65000 +0.00 |
5.71 | 5.63 | 5.65 | 33,079 |
| 04 Sep 18 |
5.65000 +0.03 |
5.74 | 5.56 | 5.65 | 502,462 |
| 03 Sep 18 |
5.62000 -0.03 |
5.62 | 5.62 | 5.62 | 2,035,365 |
| 31 Aug 18 |
5.65000 -0.05 |
5.88 | 5.52 | 5.70 | 836,786 |
| 30 Aug 18 |
5.70000 +0.00 |
5.77 | 5.51 | 5.70 | 219,244 |
| 29 Aug 18 |
5.70000 +0.10 |
5.77 | 5.59 | 5.77 | 230,698 |
| 28 Aug 18 |
5.60000 +0.00 |
5.77 | 5.56 | 5.60 | 104,167 |
| 24 Aug 18 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 23 Aug 18 |
5.60000 +0.20 |
5.83 | 5.34 | 5.40 | 191,414 |
| 22 Aug 18 |
5.40000 +0.13 |
5.50 | 5.39 | 5.39 | 214,872 |
| 21 Aug 18 |
5.27000 +0.12 |
5.39 | 5.27 | 5.27 | 50,190 |
| 20 Aug 18 |
5.15000 -0.50 |
5.60 | 5.10 | 5.60 | 972,926 |
| 17 Aug 18 |
5.65000 +0.00 |
5.68 | 5.40 | 5.65 | 31,100 |
| 16 Aug 18 |
5.65000 +0.00 |
5.80 | 5.40 | 5.65 | 1,035,044 |
| 15 Aug 18 |
5.65000 +0.00 |
5.76 | 5.40 | 5.65 | 65,774 |
| 14 Aug 18 |
5.65000 +0.00 |
5.79 | 5.52 | 5.65 | 396,584 |
| 13 Aug 18 |
5.65000 +0.13 |
5.80 | 5.52 | 5.65 | 966,293 |
| 10 Aug 18 |
5.52000 -0.08 |
5.52 | 5.40 | 5.52 | 80,937 |
| 09 Aug 18 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 08 Aug 18 |
5.60000 +0.00 |
5.70 | 5.51 | 5.60 | 103,621 |
| 07 Aug 18 |
5.60000 -0.10 |
5.70 | 5.50 | 5.70 | 185,023 |
| 06 Aug 18 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 0 |
| 03 Aug 18 |
5.70000 +0.10 |
5.70 | 5.70 | 5.70 | 24,380 |
| 02 Aug 18 |
5.60000 -0.06 |
5.70 | 5.50 | 5.70 | 250,743 |
| 01 Aug 18 |
5.65500 -0.04 |
5.66 | 5.62 | 5.66 | 59,840 |
| 31 Jul 18 |
5.70000 +0.30 |
5.89 | 5.50 | 5.50 | 454,217 |
| 30 Jul 18 |
5.40000 +0.05 |
5.50 | 5.28 | 5.35 | 205,422 |
| 27 Jul 18 |
5.35000 +0.00 |
5.40 | 5.21 | 5.35 | 42,125 |
| 26 Jul 18 |
5.35000 +0.00 |
5.40 | 5.20 | 5.35 | 205,033 |
| 25 Jul 18 |
5.35000 +0.00 |
5.40 | 5.21 | 5.35 | 27,555 |
| 24 Jul 18 |
5.35000 +0.15 |
5.35 | 5.35 | 5.35 | 0 |
| 23 Jul 18 |
5.20000 -0.08 |
5.20 | 5.20 | 5.20 | 40,000 |
| 20 Jul 18 |
5.28000 -0.07 |
5.28 | 5.22 | 5.28 | 95,807 |
| 19 Jul 18 |
5.35000 +0.00 |
5.35 | 5.35 | 5.35 | 0 |
| 18 Jul 18 |
5.35000 +0.00 |
5.45 | 5.25 | 5.35 | 111,015 |
| 17 Jul 18 |
5.35000 +0.00 |
5.45 | 5.20 | 5.35 | 1,575,145 |
| 16 Jul 18 |
5.35000 +0.00 |
5.40 | 5.22 | 5.35 | 86,758 |
| 13 Jul 18 |
5.35000 +0.05 |
5.40 | 5.22 | 5.35 | 30,663 |
| 12 Jul 18 |
5.30000 +0.00 |
5.30 | 5.15 | 5.30 | 55,322 |
| 11 Jul 18 |
5.30400 -0.10 |
5.30 | 5.30 | 5.30 | 141,611 |
| 10 Jul 18 |
5.40000 -0.30 |
5.67 | 5.22 | 5.67 | 395,653 |
| 09 Jul 18 |
5.70000 +0.15 |
5.70 | 5.45 | 5.55 | 474,669 |
| 06 Jul 18 |
5.55000 +0.00 |
5.70 | 5.40 | 5.55 | 160,918 |
| 05 Jul 18 |
5.55000 +0.00 |
5.64 | 5.38 | 5.55 | 296,858 |
| 04 Jul 18 |
5.55000 -0.19 |
5.64 | 5.50 | 5.64 | 266,726 |
| 03 Jul 18 |
5.74000 -0.01 |
5.74 | 5.51 | 5.74 | 207,254 |
| 02 Jul 18 |
5.75000 +0.00 |
5.83 | 5.51 | 5.75 | 282,716 |
| 29 Jun 18 |
5.75000 +0.00 |
5.97 | 5.55 | 5.75 | 1,968,516 |
| 28 Jun 18 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 712,535 |
| 27 Jun 18 |
5.75000 +0.45 |
6.00 | 5.40 | 5.40 | 1,110,537 |
| 26 Jun 18 |
5.30000 +0.05 |
5.30 | 5.16 | 5.25 | 549,963 |
| 25 Jun 18 |
5.25000 +0.45 |
5.40 | 4.80 | 4.90 | 1,543,036 |
| 22 Jun 18 |
4.80000 +0.05 |
4.89 | 4.70 | 4.75 | 151,281 |
| 21 Jun 18 |
4.75000 +0.10 |
4.89 | 4.60 | 4.65 | 141,065 |
| 20 Jun 18 |
4.65000 -0.15 |
4.88 | 4.62 | 4.80 | 276,712 |
| 19 Jun 18 |
4.80000 +0.00 |
4.85 | 4.70 | 4.80 | 25,788 |
| 18 Jun 18 |
4.80000 -0.05 |
4.85 | 4.70 | 4.85 | 108,336 |
| 15 Jun 18 |
4.85000 -0.15 |
5.00 | 4.70 | 5.00 | 217,980 |
| 14 Jun 18 |
5.00250 -0.10 |
5.00 | 4.85 | 5.00 | 208,816 |
| 13 Jun 18 |
5.10000 +0.00 |
5.12 | 5.00 | 5.12 | 191,433 |
| 12 Jun 18 |
5.10000 -0.15 |
5.10 | 5.08 | 5.10 | 73,750 |
| 11 Jun 18 |
5.25000 -0.03 |
5.25 | 5.10 | 5.25 | 79,593 |
| 08 Jun 18 |
5.28000 -0.07 |
5.28 | 5.10 | 5.28 | 48,000 |
| 07 Jun 18 |
5.35000 +0.25 |
5.38 | 5.10 | 5.10 | 685,664 |
| 06 Jun 18 |
5.10000 +0.00 |
5.15 | 5.00 | 5.10 | 1,433,862 |
| 05 Jun 18 |
5.10000 +0.00 |
5.20 | 5.02 | 5.10 | 1,971,631 |
| 04 Jun 18 |
5.10000 -0.30 |
5.20 | 5.01 | 5.20 | 7,049,344 |
| 01 Jun 18 |
5.40000 +0.20 |
5.40 | 5.20 | 5.40 | 44,047 |
| 31 May 18 |
5.20000 -0.03 |
5.20 | 5.20 | 5.20 | 457 |
| 30 May 18 |
5.22750 +0.00 |
5.23 | 5.23 | 5.23 | 12,000 |
| 29 May 18 |
5.22750 -0.17 |
5.23 | 5.20 | 5.23 | 52,832 |
| 25 May 18 |
5.40000 +0.15 |
5.48 | 5.23 | 5.40 | 112,698 |
| 24 May 18 |
5.25000 -0.15 |
5.25 | 5.25 | 5.25 | 3,977 |
| 23 May 18 |
5.40000 +0.00 |
5.50 | 5.25 | 5.40 | 60,454 |
| 22 May 18 |
5.40000 +0.29 |
5.58 | 5.14 | 5.14 | 356,798 |
| 21 May 18 |
5.11000 -0.11 |
5.22 | 5.05 | 5.22 | 103,600 |
| 18 May 18 |
5.22000 -0.11 |
5.30 | 5.20 | 5.30 | 252,714 |
| 17 May 18 |
5.33000 -0.02 |
5.36 | 5.20 | 5.35 | 234,600 |
| 16 May 18 |
5.35000 -0.03 |
5.38 | 5.34 | 5.37 | 130,583 |
| 15 May 18 |
5.38140 +0.01 |
5.38 | 5.38 | 5.38 | 7,246 |
| 14 May 18 |
5.37060 -0.03 |
5.39 | 5.37 | 5.37 | 86,272 |
| 11 May 18 |
5.40000 +0.00 |
5.40 | 5.40 | 5.40 | 27,726 |
| 10 May 18 |
5.40000 -0.02 |
5.40 | 5.40 | 5.40 | 134,548 |
| 09 May 18 |
5.42000 +0.02 |
5.50 | 5.35 | 5.35 | 262,954 |
| 08 May 18 |
5.39990 -0.30 |
5.70 | 5.40 | 5.70 | 158,718 |
| 04 May 18 |
5.69990 +0.00 |
5.70 | 5.70 | 5.70 | 17,342 |
| 03 May 18 |
5.69800 +0.00 |
5.70 | 5.62 | 5.70 | 270,330 |
| 02 May 18 |
5.70000 -1.05 |
6.62 | 5.42 | 6.62 | 3,795,047 |
| 01 May 18 |
6.75000 +0.00 |
6.95 | 6.61 | 6.75 | 321,091 |
| 30 Apr 18 |
6.75000 -0.35 |
7.00 | 6.55 | 7.00 | 184,761 |
| 27 Apr 18 |
7.10000 -0.05 |
7.10 | 7.00 | 7.10 | 10,673 |
| 26 Apr 18 |
7.15000 +0.15 |
7.15 | 7.15 | 7.15 | 0 |
| 25 Apr 18 |
7.00000 -0.14 |
7.00 | 7.00 | 7.00 | 31,638 |
| 24 Apr 18 |
7.14250 -0.01 |
7.14 | 7.00 | 7.14 | 50,000 |
| 23 Apr 18 |
7.15000 +0.00 |
7.22 | 7.00 | 7.15 | 156,701 |
| 20 Apr 18 |
7.15000 -0.05 |
7.25 | 7.00 | 7.25 | 90,125 |
| 19 Apr 18 |
7.20000 -0.05 |
7.20 | 7.20 | 7.20 | 11,666 |
| 18 Apr 18 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 258,827 |
| 17 Apr 18 |
7.25000 +0.10 |
7.40 | 7.00 | 7.25 | 148,652 |
| 16 Apr 18 |
7.15000 -0.75 |
8.30 | 7.00 | 7.90 | 357,270 |
| 13 Apr 18 |
7.90000 -0.20 |
8.38 | 7.60 | 8.10 | 555,217 |
| 12 Apr 18 |
8.10000 +0.10 |
8.30 | 7.85 | 8.00 | 114,980 |
| 11 Apr 18 |
8.00000 +1.15 |
8.50 | 7.00 | 7.00 | 1,414,312 |
| 10 Apr 18 |
6.85000 +0.30 |
7.00 | 6.54 | 6.55 | 256,173 |
| 09 Apr 18 |
6.55000 -0.20 |
6.89 | 6.34 | 6.75 | 340,030 |
| 06 Apr 18 |
6.75000 -0.15 |
7.95 | 6.51 | 7.25 | 2,102,265 |
| 05 Apr 18 |
6.90000 +0.80 |
7.15 | 6.30 | 6.38 | 829,814 |
| 04 Apr 18 |
6.10000 +0.84 |
6.20 | 5.28 | 5.28 | 397,330 |
| 03 Apr 18 |
5.26000 -0.13 |
5.50 | 5.26 | 5.26 | 227,483 |
| 29 Mar 18 |
5.39000 +0.14 |
5.39 | 5.39 | 5.39 | 63,005 |
| 28 Mar 18 |
5.25000 +0.22 |
5.25 | 5.00 | 5.25 | 198,103 |
| 27 Mar 18 |
5.03000 -0.22 |
5.03 | 5.00 | 5.03 | 199,403 |
| 26 Mar 18 |
5.25000 +0.00 |
5.49 | 5.25 | 5.25 | 87,197 |
| 23 Mar 18 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 355,130 |
| 22 Mar 18 |
5.25000 +0.15 |
5.50 | 5.20 | 5.20 | 287,799 |
| 21 Mar 18 |
5.10000 +0.42 |
5.20 | 5.06 | 5.20 | 822,553 |
| 20 Mar 18 |
4.67500 +0.68 |
5.00 | 4.16 | 4.16 | 644,729 |
| 19 Mar 18 |
4.00000 +0.22 |
4.17 | 3.78 | 4.00 | 38,834 |
| 16 Mar 18 |
3.78000 -0.22 |
3.78 | 3.78 | 3.78 | 6,000 |
| 15 Mar 18 |
4.00000 +0.00 |
4.19 | 3.57 | 3.75 | 1,012,935 |
| 14 Mar 18 |
4.00000 +0.10 |
4.00 | 4.00 | 4.00 | 45,000 |
| 13 Mar 18 |
3.90000 -0.35 |
3.90 | 3.90 | 3.90 | 140,000 |
| 12 Mar 18 |
4.25000 +0.25 |
4.25 | 4.25 | 4.25 | 0 |
| 09 Mar 18 |
4.00000 -0.25 |
4.00 | 4.00 | 4.00 | 53,169 |
| 08 Mar 18 |
4.25000 +0.00 |
4.40 | 4.00 | 4.25 | 117,447 |
| 07 Mar 18 |
4.25000 +0.00 |
4.40 | 4.02 | 4.25 | 54,313 |
| 06 Mar 18 |
4.25000 +0.00 |
4.40 | 4.02 | 4.25 | 47,756 |
| 05 Mar 18 |
4.25000 +0.00 |
4.40 | 4.02 | 4.25 | 4,455 |
| 02 Mar 18 |
4.25000 +0.00 |
4.40 | 4.10 | 4.25 | 137,368 |
| 01 Mar 18 |
4.25000 +0.13 |
4.50 | 4.00 | 4.13 | 310,869 |
| 28 Feb 18 |
4.12500 +0.25 |
4.40 | 4.00 | 4.00 | 79,555 |
| 27 Feb 18 |
3.87500 +0.00 |
4.25 | 3.81 | 3.88 | 1,009,304 |
| 26 Feb 18 |
3.87500 +0.38 |
4.00 | 3.59 | 3.59 | 1,117,414 |
| 23 Feb 18 |
3.50000 +0.13 |
3.59 | 3.28 | 3.38 | 680,230 |
| 22 Feb 18 |
3.37490 +0.09 |
3.37 | 3.37 | 3.37 | 14,489 |
| 21 Feb 18 |
3.28000 +0.00 |
3.28 | 3.14 | 3.28 | 63,686 |
| 20 Feb 18 |
3.28000 -0.10 |
3.28 | 3.26 | 3.28 | 103,807 |
| 19 Feb 18 |
3.37500 -0.13 |
3.50 | 3.30 | 3.50 | 98,663 |
| 16 Feb 18 |
3.50250 +0.00 |
3.50 | 3.50 | 3.50 | 18,048 |
| 15 Feb 18 |
3.50250 +0.12 |
3.50 | 3.50 | 3.50 | 759 |
| 14 Feb 18 |
3.38000 -0.12 |
3.38 | 3.38 | 3.38 | 200,000 |
| 13 Feb 18 |
3.50010 -0.12 |
3.50 | 3.50 | 3.50 | 57,142 |
| 12 Feb 18 |
3.62500 +0.00 |
3.70 | 3.55 | 3.63 | 140,919 |
| 09 Feb 18 |
3.62500 +0.00 |
3.70 | 3.55 | 3.63 | 43,704 |
| 08 Feb 18 |
3.62500 +0.12 |
3.70 | 3.50 | 3.63 | 764,357 |
| 07 Feb 18 |
3.50250 -0.12 |
3.50 | 3.50 | 3.50 | 24,500 |
| 06 Feb 18 |
3.62500 +0.00 |
3.71 | 3.50 | 3.63 | 175,100 |
| 05 Feb 18 |
3.62500 +0.02 |
3.63 | 3.61 | 3.63 | 50,564 |
| 02 Feb 18 |
3.61000 -0.14 |
3.61 | 3.61 | 3.61 | 0 |
| 01 Feb 18 |
3.75000 -0.03 |
3.95 | 3.60 | 3.88 | 555,665 |
| 31 Jan 18 |
3.78000 -0.10 |
3.78 | 3.75 | 3.78 | 76,242 |
| 30 Jan 18 |
3.87500 -0.01 |
3.98 | 3.78 | 3.88 | 79,659 |
| 29 Jan 18 |
3.88000 -0.02 |
4.00 | 3.88 | 3.88 | 152,200 |
| 26 Jan 18 |
3.90000 +0.03 |
3.90 | 3.90 | 3.90 | 4,166 |
| 25 Jan 18 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 24 Jan 18 |
3.87500 -0.02 |
4.00 | 3.85 | 3.88 | 153,939 |
| 23 Jan 18 |
3.89000 -0.23 |
4.00 | 3.89 | 4.00 | 121,120 |
| 22 Jan 18 |
4.12000 -0.01 |
4.12 | 4.00 | 4.12 | 132,000 |
| 19 Jan 18 |
4.12500 -0.18 |
4.20 | 3.99 | 4.20 | 496,370 |
| 18 Jan 18 |
4.31000 +0.06 |
4.31 | 4.31 | 4.31 | 21,823 |
| 17 Jan 18 |
4.25000 +0.00 |
4.31 | 4.05 | 4.25 | 22,300 |
| 16 Jan 18 |
4.25000 +0.00 |
4.33 | 4.05 | 4.25 | 19,319 |
| 15 Jan 18 |
4.25000 -0.25 |
4.60 | 4.05 | 4.50 | 422,202 |
| 12 Jan 18 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 0 |
| 11 Jan 18 |
4.50000 +0.00 |
4.60 | 4.30 | 4.50 | 148,751 |
| 10 Jan 18 |
4.50000 +0.25 |
4.62 | 4.28 | 4.28 | 250,177 |
| 09 Jan 18 |
4.25000 +0.38 |
4.39 | 3.99 | 3.99 | 1,119,924 |
| 08 Jan 18 |
3.87500 +0.06 |
4.13 | 3.80 | 4.00 | 310,696 |
| 05 Jan 18 |
3.82000 -0.18 |
3.82 | 3.82 | 3.82 | 22,973 |
| 04 Jan 18 |
4.00000 +0.00 |
4.15 | 3.90 | 4.00 | 80,189 |
| 03 Jan 18 |
4.00000 -0.09 |
4.20 | 3.90 | 4.00 | 41,720 |
| 02 Jan 18 |
4.08500 +0.09 |
4.20 | 4.09 | 4.09 | 134,172 |
| 29 Dec 17 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 12,000 |
| 28 Dec 17 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 111,692 |
| 27 Dec 17 |
4.00000 +0.13 |
4.00 | 4.00 | 4.00 | 410,879 |
| 22 Dec 17 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 40,890 |
| 21 Dec 17 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 115,000 |
| 20 Dec 17 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 97,462 |
| 19 Dec 17 |
3.87500 -0.13 |
3.88 | 3.88 | 3.88 | 928,588 |
| 18 Dec 17 |
4.00000 -0.38 |
4.00 | 4.00 | 4.00 | 486,586 |
| 15 Dec 17 |
4.37500 -0.25 |
4.38 | 4.38 | 4.38 | 691,343 |
| 14 Dec 17 |
4.62500 +0.00 |
4.63 | 4.63 | 4.63 | 515,592 |
| 13 Dec 17 |
4.62500 -1.50 |
4.63 | 4.63 | 4.63 | 6,954,346 |
| 12 Dec 17 |
6.12500 +0.25 |
6.13 | 6.13 | 6.13 | 69,250 |
| 11 Dec 17 |
5.87500 -0.25 |
5.88 | 5.88 | 5.88 | 137,881 |
| 08 Dec 17 |
6.12500 +0.13 |
6.13 | 6.13 | 6.13 | 166,850 |
| 07 Dec 17 |
6.00000 -0.38 |
6.00 | 6.00 | 6.00 | 184,279 |
| 06 Dec 17 |
6.37500 -0.13 |
6.38 | 6.38 | 6.38 | 152,496 |
| 05 Dec 17 |
6.50000 +0.38 |
6.50 | 6.50 | 6.50 | 679,676 |
| 04 Dec 17 |
6.12500 +0.25 |
6.13 | 6.13 | 6.13 | 408,836 |
| 01 Dec 17 |
5.87500 +0.50 |
5.88 | 5.88 | 5.88 | 381,512 |
| 30 Nov 17 |
5.37500 +0.00 |
5.43 | 5.38 | 5.38 | 22,496 |
| 29 Nov 17 |
5.37500 +0.00 |
5.43 | 5.25 | 5.38 | 195,778 |
| 28 Nov 17 |
5.37500 +0.00 |
5.38 | 5.38 | 5.38 | 37,321 |
| 27 Nov 17 |
5.37500 +0.00 |
5.38 | 5.38 | 5.38 | 0 |
| 24 Nov 17 |
5.37500 +0.00 |
5.38 | 5.38 | 5.38 | 19,041 |
| 23 Nov 17 |
5.37500 -0.11 |
5.49 | 5.35 | 5.38 | 56,714 |
| 22 Nov 17 |
5.49000 +0.11 |
5.49 | 5.49 | 5.49 | 10,928 |
| 21 Nov 17 |
5.37500 +0.00 |
5.50 | 5.10 | 5.38 | 420,262 |
| 20 Nov 17 |
5.37500 +0.18 |
5.40 | 5.10 | 5.13 | 162,074 |
| 17 Nov 17 |
5.20000 +0.07 |
5.25 | 5.20 | 5.20 | 144,314 |
| 16 Nov 17 |
5.12500 +0.13 |
5.20 | 4.82 | 5.00 | 301,523 |
| 15 Nov 17 |
5.00000 +0.20 |
5.24 | 4.80 | 5.13 | 121,109 |
| 14 Nov 17 |
4.80500 -0.24 |
4.80 | 4.80 | 4.80 | 11,984 |
| 13 Nov 17 |
5.04000 -0.20 |
5.04 | 5.01 | 5.04 | 35,350 |
| 10 Nov 17 |
5.24000 +0.11 |
5.24 | 5.24 | 5.24 | 19,083 |
| 09 Nov 17 |
5.12500 +0.03 |
5.24 | 5.04 | 5.24 | 40,167 |
| 08 Nov 17 |
5.10000 +0.06 |
5.10 | 5.00 | 5.10 | 140,098 |
| 07 Nov 17 |
5.04000 +0.00 |
5.04 | 5.01 | 5.04 | 180,642 |
| 06 Nov 17 |
5.04000 -0.10 |
5.04 | 5.02 | 5.04 | 33,329 |
| 03 Nov 17 |
5.14000 -0.11 |
5.14 | 4.80 | 5.14 | 560,472 |
| 02 Nov 17 |
5.25000 -0.01 |
5.26 | 5.00 | 5.26 | 188,930 |
| 01 Nov 17 |
5.26000 -0.11 |
5.26 | 5.26 | 5.26 | 21,130 |
| 31 Oct 17 |
5.37500 +0.36 |
5.40 | 5.25 | 5.25 | 464,807 |
| 30 Oct 17 |
5.01000 -0.11 |
5.01 | 5.00 | 5.01 | 39,999 |
| 27 Oct 17 |
5.12500 +0.00 |
5.18 | 5.02 | 5.13 | 126,947 |
| 26 Oct 17 |
5.12500 +0.00 |
5.19 | 5.01 | 5.13 | 212,249 |
| 25 Oct 17 |
5.12100 +0.22 |
5.12 | 5.10 | 5.10 | 65,213 |
| 24 Oct 17 |
4.90000 -0.10 |
4.90 | 4.90 | 4.90 | 16,552 |
| 23 Oct 17 |
5.00000 -0.13 |
5.20 | 5.00 | 5.13 | 223,098 |
| 20 Oct 17 |
5.12500 +0.03 |
5.20 | 5.09 | 5.13 | 120,000 |
| 19 Oct 17 |
5.10000 -0.11 |
5.10 | 5.09 | 5.10 | 222,222 |
| 18 Oct 17 |
5.21250 +0.03 |
5.21 | 5.07 | 5.13 | 206,773 |
| 17 Oct 17 |
5.18000 +0.05 |
5.19 | 5.18 | 5.18 | 46,285 |
| 16 Oct 17 |
5.12500 +0.00 |
5.20 | 5.06 | 5.13 | 100,000 |
| 13 Oct 17 |
5.12500 +0.00 |
5.24 | 5.05 | 5.13 | 205,393 |
| 12 Oct 17 |
5.12500 +0.25 |
5.24 | 4.81 | 4.88 | 430,014 |
| 11 Oct 17 |
4.87500 -0.25 |
5.20 | 4.75 | 5.13 | 567,595 |
| 10 Oct 17 |
5.12500 +0.00 |
5.15 | 5.00 | 5.13 | 466,659 |
| 09 Oct 17 |
5.12500 +0.14 |
5.15 | 4.80 | 5.00 | 725,419 |
| 06 Oct 17 |
4.99000 -0.01 |
4.99 | 4.77 | 4.99 | 817,217 |
| 05 Oct 17 |
5.00000 -0.13 |
5.17 | 4.86 | 5.13 | 489,525 |
| 04 Oct 17 |
5.12500 +0.00 |
5.20 | 5.00 | 5.13 | 163,347 |
| 03 Oct 17 |
5.12500 +0.00 |
5.20 | 5.00 | 5.13 | 332,375 |
| 02 Oct 17 |
5.12500 -0.38 |
5.50 | 5.00 | 5.50 | 563,246 |
| 29 Sep 17 |
5.50000 +0.23 |
5.50 | 5.26 | 5.50 | 35,045 |
| 28 Sep 17 |
5.27000 -0.23 |
5.27 | 5.26 | 5.27 | 67,954 |
| 27 Sep 17 |
5.50000 +0.00 |
5.55 | 5.32 | 5.50 | 21,368 |
| 26 Sep 17 |
5.50000 +0.15 |
5.57 | 5.33 | 5.50 | 43,220 |
| 25 Sep 17 |
5.35000 -0.15 |
5.35 | 5.35 | 5.35 | 4,894 |
| 22 Sep 17 |
5.50000 +0.00 |
5.57 | 5.35 | 5.50 | 64,362 |
| 21 Sep 17 |
5.50000 -0.25 |
5.75 | 5.30 | 5.75 | 539,668 |
| 20 Sep 17 |
5.75000 +0.05 |
5.88 | 5.50 | 5.75 | 62,590 |
| 19 Sep 17 |
5.70000 -0.05 |
5.70 | 5.60 | 5.70 | 149,907 |
| 18 Sep 17 |
5.75000 +0.00 |
6.00 | 5.63 | 5.75 | 228,152 |
| 15 Sep 17 |
5.75000 +0.38 |
5.90 | 5.32 | 5.38 | 493,987 |
| 14 Sep 17 |
5.37500 -1.25 |
5.82 | 4.78 | 5.82 | 3,642,369 |
| 13 Sep 17 |
6.62500 +0.38 |
6.72 | 6.20 | 6.25 | 653,716 |
| 12 Sep 17 |
6.25000 +0.01 |
6.50 | 6.03 | 6.25 | 41,750 |
| 11 Sep 17 |
6.24000 +0.11 |
6.24 | 6.03 | 6.13 | 130,379 |
| 08 Sep 17 |
6.12500 -0.37 |
6.47 | 6.00 | 6.47 | 560,515 |
| 07 Sep 17 |
6.49500 -0.01 |
6.49 | 6.49 | 6.49 | 15,396 |
| 06 Sep 17 |
6.50000 +0.00 |
6.55 | 6.28 | 6.50 | 379,771 |
| 05 Sep 17 |
6.50000 +0.13 |
6.68 | 6.25 | 6.38 | 197,753 |
| 04 Sep 17 |
6.37500 +0.00 |
6.75 | 6.15 | 6.38 | 176,369 |
| 01 Sep 17 |
6.37500 +0.00 |
6.55 | 6.10 | 6.38 | 83,942 |
| 31 Aug 17 |
6.37500 +0.38 |
6.55 | 6.05 | 6.38 | 128,158 |
| 30 Aug 17 |
6.00000 -0.26 |
6.00 | 6.00 | 6.00 | 15,000 |
| 29 Aug 17 |
6.26000 -0.15 |
6.26 | 6.26 | 6.26 | 2,199 |
| 25 Aug 17 |
6.41250 +0.00 |
6.41 | 6.25 | 6.41 | 134,507 |
| 24 Aug 17 |
6.41250 -0.09 |
6.41 | 6.26 | 6.41 | 9,193 |
| 23 Aug 17 |
6.50000 +0.03 |
6.55 | 6.25 | 6.50 | 58,648 |
| 22 Aug 17 |
6.47500 +0.01 |
6.47 | 6.30 | 6.47 | 40,583 |
| 21 Aug 17 |
6.46000 +0.34 |
6.46 | 6.18 | 6.18 | 408,323 |
| 18 Aug 17 |
6.12500 +0.03 |
6.15 | 6.05 | 6.13 | 36,056 |
| 17 Aug 17 |
6.09500 +0.19 |
6.09 | 6.09 | 6.09 | 53,300 |
| 16 Aug 17 |
5.90100 -0.10 |
5.90 | 5.85 | 5.90 | 147,374 |
| 15 Aug 17 |
6.00000 -0.25 |
6.30 | 5.96 | 6.25 | 256,408 |
| 14 Aug 17 |
6.25000 +0.00 |
6.32 | 6.01 | 6.25 | 152,617 |
| 11 Aug 17 |
6.25000 +0.10 |
6.34 | 6.10 | 6.25 | 176,891 |
| 10 Aug 17 |
6.15000 -0.10 |
6.15 | 6.13 | 6.15 | 9,833 |
| 09 Aug 17 |
6.25000 +0.00 |
6.38 | 6.12 | 6.25 | 50,880 |
| 08 Aug 17 |
6.25000 +0.00 |
6.35 | 6.10 | 6.25 | 200,997 |
| 07 Aug 17 |
6.25000 +0.00 |
6.35 | 6.07 | 6.25 | 103,768 |
| 04 Aug 17 |
6.25000 -0.10 |
6.35 | 6.13 | 6.25 | 40,575 |
| 03 Aug 17 |
6.34800 +0.10 |
6.35 | 6.35 | 6.35 | 7,709 |
| 02 Aug 17 |
6.25000 -0.10 |
6.35 | 6.13 | 6.25 | 12,650 |
| 01 Aug 17 |
6.34800 +0.10 |
6.35 | 6.35 | 6.35 | 7,696 |
| 31 Jul 17 |
6.25000 -0.01 |
6.40 | 6.13 | 6.25 | 408,283 |
| 28 Jul 17 |
6.25500 +0.01 |
6.26 | 6.26 | 6.26 | 66,675 |
| 27 Jul 17 |
6.25000 +0.00 |
6.46 | 6.20 | 6.25 | 199,399 |
| 26 Jul 17 |
6.25000 +0.00 |
6.60 | 6.25 | 6.25 | 212,685 |
| 25 Jul 17 |
6.25000 +0.00 |
6.39 | 6.05 | 6.25 | 186,111 |
| 24 Jul 17 |
6.25000 +0.00 |
6.39 | 6.11 | 6.25 | 249,833 |
| 21 Jul 17 |
6.25000 +0.13 |
6.45 | 6.05 | 6.13 | 728,254 |
| 20 Jul 17 |
6.12500 +0.38 |
6.25 | 5.60 | 5.75 | 705,338 |
| 19 Jul 17 |
5.75000 +0.00 |
5.95 | 5.55 | 5.75 | 372,518 |
| 18 Jul 17 |
5.75000 +0.00 |
5.80 | 5.55 | 5.75 | 61,125 |
| 17 Jul 17 |
5.75000 +0.00 |
5.84 | 5.68 | 5.75 | 80,919 |
| 14 Jul 17 |
5.75000 -0.13 |
5.99 | 5.55 | 5.88 | 356,980 |
| 13 Jul 17 |
5.87500 +0.13 |
5.99 | 5.66 | 5.75 | 432,375 |
| 12 Jul 17 |
5.75000 +0.75 |
6.12 | 5.06 | 5.06 | 2,097,198 |
| 11 Jul 17 |
5.00000 -0.13 |
5.14 | 5.00 | 5.13 | 236,526 |
| 10 Jul 17 |
5.12500 +0.13 |
5.20 | 5.00 | 5.13 | 224,772 |
| 07 Jul 17 |
5.00000 +0.00 |
5.24 | 4.86 | 5.00 | 246,582 |
| 06 Jul 17 |
5.00000 +0.25 |
5.15 | 4.78 | 4.88 | 252,024 |
| 05 Jul 17 |
4.75000 +0.00 |
4.75 | 4.59 | 4.75 | 407,430 |
| 04 Jul 17 |
4.75000 +0.38 |
4.90 | 4.36 | 4.38 | 703,415 |
| 03 Jul 17 |
4.37500 -0.25 |
4.60 | 4.28 | 4.60 | 739,260 |
| 30 Jun 17 |
4.62500 +0.03 |
4.64 | 4.50 | 4.63 | 69,250 |
| 29 Jun 17 |
4.60000 -0.03 |
4.60 | 4.50 | 4.60 | 183,000 |
| 28 Jun 17 |
4.62500 -0.14 |
4.65 | 4.50 | 4.65 | 110,427 |
| 27 Jun 17 |
4.76100 -0.09 |
4.76 | 4.75 | 4.76 | 144,261 |
| 26 Jun 17 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 82,876 |
| 23 Jun 17 |
4.85000 -0.03 |
4.85 | 4.76 | 4.85 | 63,535 |
| 22 Jun 17 |
4.87500 +0.00 |
4.90 | 4.82 | 4.88 | 35,050 |
| 21 Jun 17 |
4.87500 +0.00 |
4.90 | 4.82 | 4.88 | 58,498 |
| 20 Jun 17 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 19 Jun 17 |
4.87500 +0.00 |
4.94 | 4.82 | 4.88 | 47,990 |
| 16 Jun 17 |
4.87500 +0.00 |
4.94 | 4.75 | 4.88 | 992,789 |
| 15 Jun 17 |
4.87500 -0.03 |
4.95 | 4.88 | 4.88 | 67,050 |
| 14 Jun 17 |
4.90000 +0.03 |
4.95 | 4.90 | 4.90 | 120,894 |
| 13 Jun 17 |
4.87500 +0.00 |
5.20 | 4.75 | 4.88 | 1,018,996 |
| 12 Jun 17 |
4.87500 +0.00 |
4.98 | 4.78 | 4.88 | 513,766 |
| 09 Jun 17 |
4.87500 -0.22 |
5.00 | 4.78 | 5.00 | 403,249 |
| 08 Jun 17 |
5.10000 -0.05 |
5.10 | 4.92 | 5.10 | 70,004 |
| 07 Jun 17 |
5.15000 -0.10 |
5.15 | 4.85 | 5.15 | 248,388 |
| 06 Jun 17 |
5.25000 -0.92 |
5.75 | 4.85 | 5.75 | 2,058,729 |
| 05 Jun 17 |
6.17000 -0.07 |
6.17 | 6.01 | 6.17 | 158,472 |
| 02 Jun 17 |
6.24000 -0.01 |
6.24 | 6.00 | 6.24 | 469,635 |
| 01 Jun 17 |
6.25000 +0.38 |
6.70 | 6.04 | 6.13 | 505,288 |
| 31 May 17 |
5.87200 +0.00 |
5.87 | 5.87 | 5.87 | 63,000 |
| 30 May 17 |
5.87500 +0.00 |
6.00 | 5.82 | 5.88 | 216,694 |
| 26 May 17 |
5.87500 -0.25 |
6.07 | 5.76 | 6.07 | 463,085 |
| 25 May 17 |
6.12500 +0.00 |
6.13 | 5.88 | 6.13 | 382,351 |
| 24 May 17 |
6.12500 +0.00 |
6.14 | 6.01 | 6.13 | 136,221 |
| 23 May 17 |
6.12500 +0.00 |
6.20 | 6.01 | 6.13 | 422,292 |
| 22 May 17 |
6.12500 -0.13 |
6.45 | 6.01 | 6.38 | 708,744 |
| 19 May 17 |
6.25000 +0.00 |
6.25 | 6.05 | 6.25 | 132,174 |
| 18 May 17 |
6.25000 +0.00 |
6.30 | 6.01 | 6.25 | 699,442 |
| 17 May 17 |
6.25000 +0.00 |
6.40 | 5.82 | 6.25 | 1,467,283 |
| 16 May 17 |
6.25000 -0.50 |
6.60 | 6.00 | 6.60 | 510,705 |
| 15 May 17 |
6.75000 +0.88 |
7.00 | 6.00 | 6.13 | 2,298,581 |
| 12 May 17 |
5.87500 +0.38 |
6.16 | 5.31 | 5.50 | 1,146,788 |
| 11 May 17 |
5.50000 +0.00 |
5.50 | 5.38 | 5.50 | 174,669 |
| 10 May 17 |
5.50000 -0.09 |
5.53 | 5.38 | 5.53 | 90,868 |
| 09 May 17 |
5.59100 -0.01 |
5.59 | 5.50 | 5.59 | 19,986 |
| 08 May 17 |
5.60000 +0.00 |
5.60 | 5.50 | 5.60 | 60,714 |
| 05 May 17 |
5.60000 -0.02 |
5.60 | 5.50 | 5.60 | 30,418 |
| 04 May 17 |
5.62000 -0.01 |
5.62 | 5.50 | 5.62 | 102,896 |
| 03 May 17 |
5.62500 +0.03 |
5.65 | 5.60 | 5.63 | 180,000 |
| 02 May 17 |
5.60000 -0.03 |
5.60 | 5.50 | 5.60 | 268,892 |
| 28 Apr 17 |
5.62500 +0.00 |
5.65 | 5.53 | 5.63 | 43,856 |
| 27 Apr 17 |
5.62500 +0.00 |
5.70 | 5.51 | 5.63 | 256,604 |
| 26 Apr 17 |
5.62500 +0.00 |
5.70 | 5.53 | 5.63 | 1,239,708 |
| 25 Apr 17 |
5.62500 -0.13 |
5.74 | 5.57 | 5.74 | 512,400 |
| 24 Apr 17 |
5.75000 -0.13 |
5.90 | 5.40 | 5.88 | 1,533,908 |
| 21 Apr 17 |
5.87500 +0.00 |
5.97 | 5.80 | 5.88 | 618,233 |
| 20 Apr 17 |
5.87500 +0.00 |
5.88 | 5.77 | 5.88 | 828,325 |
| 19 Apr 17 |
5.87500 -1.00 |
7.04 | 5.80 | 6.88 | 2,225,898 |
| 18 Apr 17 |
6.87500 +0.00 |
7.10 | 6.75 | 6.88 | 250,555 |
| 13 Apr 17 |
6.87500 +0.13 |
7.10 | 6.50 | 6.75 | 564,821 |
| 12 Apr 17 |
6.75000 -0.63 |
7.30 | 6.38 | 7.30 | 1,348,710 |
| 11 Apr 17 |
7.37500 -0.38 |
7.70 | 7.32 | 7.70 | 428,784 |
| 10 Apr 17 |
7.75000 +0.50 |
8.00 | 7.00 | 7.25 | 1,362,294 |
| 07 Apr 17 |
7.25000 +1.25 |
7.45 | 5.91 | 6.00 | 2,322,604 |
| 06 Apr 17 |
6.00000 +0.00 |
6.20 | 5.75 | 6.00 | 1,195,941 |
| 05 Apr 17 |
6.00000 +0.00 |
6.10 | 5.75 | 6.00 | 498,795 |
| 04 Apr 17 |
6.00000 +0.00 |
6.15 | 5.75 | 6.00 | 307,296 |
| 03 Apr 17 |
6.00000 +0.00 |
6.20 | 5.88 | 6.00 | 318,608 |
| 31 Mar 17 |
6.00000 -0.13 |
6.20 | 5.80 | 5.88 | 1,966,453 |
| 30 Mar 17 |
6.12500 -0.25 |
6.35 | 6.00 | 6.35 | 484,850 |
| 29 Mar 17 |
6.37500 -0.25 |
6.64 | 6.10 | 6.63 | 441,453 |
| 28 Mar 17 |
6.62500 +0.07 |
6.75 | 6.50 | 6.75 | 265,014 |
| 27 Mar 17 |
6.55100 -0.20 |
6.55 | 6.53 | 6.55 | 335,103 |
| 24 Mar 17 |
6.75000 +0.00 |
6.90 | 6.60 | 6.75 | 117,543 |
| 23 Mar 17 |
6.75000 +0.50 |
6.90 | 6.33 | 6.33 | 1,538,543 |
| 22 Mar 17 |
6.25000 +0.00 |
6.50 | 6.07 | 6.13 | 388,207 |
| 21 Mar 17 |
6.25000 -0.35 |
6.53 | 5.80 | 6.53 | 1,479,587 |
| 20 Mar 17 |
6.60000 -0.03 |
6.60 | 6.50 | 6.60 | 628,953 |
| 17 Mar 17 |
6.62500 +0.00 |
6.70 | 6.51 | 6.63 | 453,663 |
| 16 Mar 17 |
6.62500 +0.00 |
6.75 | 6.55 | 6.63 | 1,082,432 |
| 15 Mar 17 |
6.62500 +0.25 |
6.75 | 6.38 | 6.38 | 682,169 |
| 14 Mar 17 |
6.37500 -0.63 |
6.88 | 6.25 | 6.88 | 2,240,168 |
| 13 Mar 17 |
7.00000 -0.63 |
8.10 | 6.81 | 8.10 | 2,213,146 |
| 10 Mar 17 |
7.62500 +0.50 |
7.75 | 7.00 | 7.13 | 3,888,648 |
| 09 Mar 17 |
7.12500 -0.25 |
7.29 | 7.00 | 7.29 | 877,796 |
| 08 Mar 17 |
7.37500 +0.00 |
7.45 | 7.05 | 7.38 | 694,813 |
| 07 Mar 17 |
7.37500 +0.00 |
7.50 | 7.26 | 7.38 | 1,888,745 |
| 06 Mar 17 |
7.37500 -0.88 |
7.38 | 7.38 | 7.38 | 1,800,873 |
| 03 Mar 17 |
8.25000 +0.00 |
8.75 | 8.01 | 8.25 | 1,368,118 |
| 02 Mar 17 |
8.25000 +0.63 |
8.70 | 7.51 | 7.63 | 1,312,221 |
| 01 Mar 17 |
7.62500 +0.38 |
7.75 | 7.09 | 7.25 | 1,533,031 |
| 28 Feb 17 |
7.25000 -0.38 |
7.60 | 7.20 | 7.60 | 1,339,756 |
| 27 Feb 17 |
7.62500 +0.00 |
7.74 | 7.58 | 7.63 | 873,333 |
| 24 Feb 17 |
7.62500 -0.38 |
7.86 | 7.46 | 7.86 | 4,804,830 |
| 23 Feb 17 |
8.00000 -0.13 |
8.25 | 7.53 | 8.13 | 5,181,680 |
| 22 Feb 17 |
8.12500 -1.63 |
9.89 | 8.00 | 9.75 | 6,201,907 |
| 21 Feb 17 |
9.75000 -0.38 |
10.18 | 9.75 | 10.13 | 385,652 |
| 20 Feb 17 |
10.12500 +0.13 |
10.25 | 9.90 | 10.00 | 1,196,155 |
| 17 Feb 17 |
10.00000 -0.25 |
10.25 | 9.76 | 10.25 | 1,551,181 |
| 16 Feb 17 |
10.25000 +0.50 |
10.50 | 9.95 | 9.95 | 862,577 |
| 15 Feb 17 |
9.75000 +0.00 |
9.90 | 9.60 | 9.75 | 214,463 |
| 14 Feb 17 |
9.75000 -0.38 |
10.00 | 9.50 | 10.00 | 549,664 |
| 13 Feb 17 |
10.12500 +0.63 |
10.25 | 9.55 | 9.55 | 1,316,627 |
| 10 Feb 17 |
9.50000 +0.25 |
9.63 | 9.13 | 9.25 | 437,542 |
| 09 Feb 17 |
9.25000 +0.13 |
9.40 | 9.02 | 9.13 | 1,131,545 |
| 08 Feb 17 |
9.12500 -0.25 |
9.43 | 9.00 | 9.38 | 1,830,440 |
| 07 Feb 17 |
9.37500 -0.25 |
9.60 | 9.00 | 9.25 | 1,313,028 |
| 06 Feb 17 |
9.62500 -0.50 |
9.81 | 9.25 | 9.81 | 490,766 |
| 03 Feb 17 |
10.12500 +0.00 |
10.20 | 9.80 | 10.13 | 390,755 |
| 02 Feb 17 |
10.12500 -0.13 |
10.30 | 9.85 | 10.25 | 348,856 |
| 01 Feb 17 |
10.25000 -0.50 |
10.87 | 10.08 | 10.75 | 457,623 |
| 31 Jan 17 |
10.75000 +1.38 |
10.90 | 9.25 | 9.38 | 1,586,642 |
| 30 Jan 17 |
9.37500 -0.25 |
9.63 | 9.25 | 9.63 | 715,243 |
| 27 Jan 17 |
9.62500 +0.25 |
9.64 | 9.25 | 9.38 | 879,547 |
| 26 Jan 17 |
9.37500 -0.25 |
9.73 | 9.01 | 9.63 | 1,157,475 |
| 25 Jan 17 |
9.62500 +0.00 |
9.75 | 9.25 | 9.63 | 463,366 |
| 24 Jan 17 |
9.62500 -0.38 |
10.00 | 9.63 | 10.00 | 899,650 |
| 23 Jan 17 |
10.00000 -0.25 |
10.70 | 9.88 | 10.63 | 601,965 |
| 20 Jan 17 |
10.25000 -0.13 |
10.38 | 10.11 | 10.38 | 190,141 |
| 19 Jan 17 |
10.37500 -0.38 |
10.61 | 10.25 | 10.61 | 428,494 |
| 18 Jan 17 |
10.75000 +0.25 |
10.90 | 10.17 | 10.50 | 533,452 |
| 17 Jan 17 |
10.50000 -0.13 |
11.00 | 10.39 | 10.63 | 733,373 |
| 16 Jan 17 |
10.62500 -0.13 |
11.40 | 10.06 | 10.75 | 1,133,400 |
| 13 Jan 17 |
10.75000 +0.00 |
10.95 | 10.55 | 10.75 | 402,379 |
| 12 Jan 17 |
10.75000 -0.38 |
11.00 | 10.25 | 11.00 | 1,401,887 |
| 11 Jan 17 |
11.12500 +0.25 |
11.58 | 10.13 | 10.88 | 2,169,170 |
| 10 Jan 17 |
10.87500 +0.00 |
11.05 | 10.57 | 10.88 | 486,713 |
| 09 Jan 17 |
10.87500 -0.25 |
11.15 | 10.55 | 11.13 | 496,360 |
| 06 Jan 17 |
11.12500 -0.38 |
11.75 | 11.00 | 11.50 | 220,193 |
| 05 Jan 17 |
11.50000 -0.25 |
11.90 | 11.10 | 11.75 | 876,957 |
| 04 Jan 17 |
11.75000 +0.38 |
12.45 | 11.02 | 11.25 | 1,763,807 |
| 03 Jan 17 |
11.37500 +0.13 |
11.95 | 10.77 | 11.25 | 2,478,088 |
| 30 Dec 16 |
11.25000 +0.38 |
11.72 | 10.90 | 10.90 | 1,956,969 |
| 29 Dec 16 |
10.87500 +0.63 |
10.95 | 10.06 | 10.25 | 899,274 |
| 28 Dec 16 |
10.25000 -0.13 |
10.65 | 10.00 | 10.38 | 686,143 |
| 23 Dec 16 |
10.37500 +0.00 |
10.80 | 10.10 | 10.75 | 628,146 |
| 22 Dec 16 |
10.37500 +0.75 |
10.49 | 9.74 | 9.74 | 771,243 |
| 21 Dec 16 |
9.62500 +0.13 |
9.75 | 9.56 | 9.56 | 1,135,046 |
| 20 Dec 16 |
9.50000 +0.25 |
9.70 | 9.15 | 9.25 | 571,114 |
| 19 Dec 16 |
9.25000 -0.13 |
9.48 | 9.13 | 9.38 | 787,472 |
| 16 Dec 16 |
9.37500 +0.25 |
9.45 | 9.00 | 9.13 | 2,835,936 |
| 15 Dec 16 |
9.12500 +0.00 |
9.44 | 9.00 | 9.00 | 1,366,414 |
| 14 Dec 16 |
9.12500 +0.00 |
9.25 | 8.95 | 9.13 | 330,405 |
| 13 Dec 16 |
9.12500 +0.00 |
9.16 | 9.00 | 9.13 | 78,658 |
| 12 Dec 16 |
9.12500 +0.13 |
9.25 | 9.00 | 9.00 | 562,142 |
| 09 Dec 16 |
9.00000 -0.25 |
9.25 | 8.49 | 9.25 | 2,016,068 |
| 08 Dec 16 |
9.25000 +0.00 |
9.45 | 9.00 | 9.25 | 239,221 |
| 07 Dec 16 |
9.25000 -0.13 |
9.70 | 9.00 | 9.38 | 1,323,211 |
| 06 Dec 16 |
9.37500 -0.50 |
9.85 | 9.25 | 9.85 | 446,975 |
| 05 Dec 16 |
9.87500 +0.00 |
9.99 | 9.77 | 9.88 | 782,997 |
| 02 Dec 16 |
9.87500 -0.25 |
10.09 | 9.80 | 10.09 | 589,967 |
| 01 Dec 16 |
10.12500 -1.13 |
10.27 | 9.65 | 10.27 | 3,026,780 |
| 30 Nov 16 |
11.25000 -1.00 |
12.06 | 10.97 | 12.06 | 655,467 |
| 29 Nov 16 |
12.25000 +0.13 |
12.27 | 12.05 | 12.13 | 284,699 |
| 28 Nov 16 |
12.12500 +0.00 |
12.27 | 11.84 | 12.13 | 111,201 |
| 25 Nov 16 |
12.12500 +0.75 |
12.27 | 11.34 | 11.38 | 340,220 |
| 24 Nov 16 |
11.37500 -0.50 |
11.89 | 11.01 | 11.88 | 692,625 |
| 23 Nov 16 |
11.87500 +0.00 |
12.18 | 11.80 | 11.88 | 141,618 |
| 22 Nov 16 |
11.87500 +0.00 |
12.25 | 11.57 | 11.88 | 351,595 |
| 21 Nov 16 |
11.87500 -0.38 |
12.40 | 11.77 | 12.25 | 68,108 |
| 18 Nov 16 |
12.25000 +0.00 |
12.30 | 12.07 | 12.25 | 72,551 |
| 17 Nov 16 |
12.25000 +0.75 |
12.45 | 11.70 | 11.70 | 264,344 |
| 16 Nov 16 |
11.50000 +0.38 |
11.69 | 11.25 | 11.25 | 209,403 |
| 15 Nov 16 |
11.12500 -0.50 |
11.78 | 11.00 | 11.63 | 322,353 |
| 14 Nov 16 |
11.62500 -0.38 |
11.85 | 11.32 | 11.85 | 172,666 |
| 11 Nov 16 |
12.00000 -0.50 |
12.50 | 11.70 | 12.50 | 187,848 |
| 10 Nov 16 |
12.50000 +0.25 |
12.68 | 12.45 | 12.45 | 197,312 |
| 09 Nov 16 |
12.25000 +0.38 |
12.75 | 11.18 | 11.25 | 445,642 |
| 08 Nov 16 |
11.87500 +0.25 |
12.70 | 11.25 | 11.63 | 703,274 |
| 07 Nov 16 |
11.62500 +0.50 |
12.11 | 11.00 | 11.13 | 738,743 |
| 04 Nov 16 |
11.12500 +0.13 |
12.24 | 10.80 | 12.00 | 313,508 |
| 03 Nov 16 |
11.00000 +0.00 |
11.25 | 10.81 | 11.00 | 356,885 |
| 02 Nov 16 |
11.00000 -0.20 |
11.18 | 10.51 | 11.18 | 382,180 |
| 01 Nov 16 |
11.20000 -0.05 |
11.20 | 11.02 | 11.20 | 35,174 |
| 31 Oct 16 |
11.25000 +0.00 |
11.40 | 10.75 | 11.25 | 177,407 |
| 28 Oct 16 |
11.25000 -0.25 |
11.68 | 11.10 | 11.50 | 597,185 |
| 27 Oct 16 |
11.50000 -0.13 |
11.74 | 11.42 | 11.50 | 376,374 |
| 26 Oct 16 |
11.62500 -0.75 |
13.13 | 11.63 | 12.88 | 457,290 |
| 25 Oct 16 |
12.37500 -0.38 |
12.85 | 12.07 | 12.85 | 293,964 |
| 24 Oct 16 |
12.75000 +0.00 |
12.85 | 12.25 | 12.75 | 534,419 |
| 21 Oct 16 |
12.75000 +0.13 |
12.90 | 12.55 | 12.63 | 129,759 |
| 20 Oct 16 |
12.62500 +0.00 |
12.93 | 12.50 | 12.63 | 196,572 |
| 19 Oct 16 |
12.62500 -0.38 |
13.10 | 12.29 | 13.00 | 503,138 |
| 18 Oct 16 |
13.00000 +0.25 |
13.15 | 12.70 | 12.75 | 191,362 |
| 17 Oct 16 |
12.75000 +1.00 |
13.40 | 11.88 | 11.88 | 896,388 |
| 14 Oct 16 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 467,113 |
| 13 Oct 16 |
11.75000 -0.63 |
12.40 | 11.11 | 12.25 | 612,463 |
| 12 Oct 16 |
12.37500 +0.00 |
12.50 | 11.10 | 12.38 | 2,081,039 |
| 11 Oct 16 |
12.37500 -0.63 |
13.50 | 12.25 | 13.00 | 958,935 |
| 10 Oct 16 |
13.00000 +0.63 |
13.19 | 12.45 | 12.45 | 843,785 |
| 07 Oct 16 |
12.37500 +0.25 |
13.25 | 12.08 | 12.13 | 848,499 |
| 06 Oct 16 |
12.12500 +1.38 |
13.49 | 10.98 | 10.98 | 2,253,414 |
| 05 Oct 16 |
10.75000 +0.50 |
11.00 | 9.80 | 10.25 | 768,597 |
| 04 Oct 16 |
10.25000 -0.85 |
10.90 | 10.00 | 10.75 | 456,437 |
| 03 Oct 16 |
11.10000 +0.10 |
11.10 | 10.50 | 11.00 | 293,581 |
| 30 Sep 16 |
11.00000 +0.00 |
11.30 | 10.65 | 11.00 | 455,610 |
| 29 Sep 16 |
11.00000 +0.88 |
11.45 | 10.10 | 10.13 | 385,282 |
| 28 Sep 16 |
10.12500 -0.63 |
10.63 | 8.50 | 10.63 | 483,976 |
| 27 Sep 16 |
10.75000 -0.50 |
10.90 | 10.50 | 10.75 | 509,057 |
| 26 Sep 16 |
11.25000 -0.13 |
11.65 | 11.01 | 11.38 | 402,647 |
| 23 Sep 16 |
11.37500 +0.00 |
11.85 | 11.25 | 11.38 | 527,189 |
| 22 Sep 16 |
11.37500 -0.38 |
12.09 | 11.25 | 12.09 | 331,203 |
| 21 Sep 16 |
11.75000 +1.25 |
11.90 | 10.30 | 10.50 | 711,106 |
| 20 Sep 16 |
10.50000 -0.13 |
10.70 | 10.10 | 10.63 | 364,798 |
| 19 Sep 16 |
10.62500 +0.50 |
10.85 | 10.02 | 10.13 | 474,893 |
| 16 Sep 16 |
10.12500 -0.50 |
10.80 | 10.02 | 10.63 | 352,703 |
| 15 Sep 16 |
10.62500 -0.35 |
11.25 | 10.11 | 10.88 | 536,061 |
| 14 Sep 16 |
10.98000 -1.15 |
12.50 | 10.98 | 12.13 | 825,909 |
| 13 Sep 16 |
12.12500 +0.50 |
12.65 | 11.50 | 12.25 | 1,999,937 |
| 12 Sep 16 |
11.62500 +1.88 |
11.94 | 9.65 | 9.65 | 1,752,287 |
| 09 Sep 16 |
9.75000 +0.38 |
10.50 | 9.12 | 9.50 | 1,242,790 |
| 08 Sep 16 |
9.37500 +1.25 |
9.50 | 8.10 | 8.13 | 690,022 |
| 07 Sep 16 |
8.12500 -0.50 |
8.70 | 8.00 | 8.63 | 183,059 |
| 06 Sep 16 |
8.62500 -0.88 |
10.30 | 8.50 | 10.25 | 1,107,327 |
| 05 Sep 16 |
9.50000 -0.25 |
10.25 | 9.00 | 9.75 | 1,005,218 |
| 02 Sep 16 |
9.75000 +0.25 |
10.50 | 9.00 | 9.50 | 1,620,350 |
| 01 Sep 16 |
9.50000 +0.88 |
9.75 | 8.51 | 8.63 | 582,129 |
| 31 Aug 16 |
8.62500 +0.00 |
9.00 | 8.32 | 8.63 | 259,143 |
| 30 Aug 16 |
8.62500 +0.00 |
8.95 | 8.29 | 8.63 | 153,819 |
| 26 Aug 16 |
8.62500 +0.88 |
9.00 | 7.93 | 7.93 | 662,170 |
| 25 Aug 16 |
7.75000 +0.25 |
7.97 | 7.55 | 7.55 | 452,310 |
| 24 Aug 16 |
7.50000 +0.05 |
7.80 | 7.00 | 7.50 | 969,798 |
| 23 Aug 16 |
7.45000 -0.06 |
7.45 | 7.11 | 7.45 | 122,163 |
| 22 Aug 16 |
7.51000 -0.24 |
7.75 | 7.51 | 7.75 | 114,151 |
| 19 Aug 16 |
7.75000 +0.00 |
8.00 | 7.53 | 7.75 | 82,887 |
| 18 Aug 16 |
7.75000 -0.38 |
8.35 | 7.25 | 8.13 | 429,694 |
| 17 Aug 16 |
8.12500 -0.13 |
8.55 | 7.80 | 8.25 | 427,208 |
| 16 Aug 16 |
8.25000 -0.25 |
8.35 | 8.00 | 8.35 | 138,259 |
| 15 Aug 16 |
8.50000 +0.13 |
8.50 | 8.10 | 8.38 | 77,500 |
| 12 Aug 16 |
8.37500 +0.38 |
8.75 | 8.18 | 8.18 | 264,301 |
| 11 Aug 16 |
8.00000 +0.63 |
8.40 | 7.28 | 7.38 | 200,034 |
| 10 Aug 16 |
7.37500 -0.38 |
7.75 | 7.00 | 7.75 | 400,668 |
| 09 Aug 16 |
7.75000 -0.25 |
7.86 | 7.51 | 7.86 | 71,565 |
| 08 Aug 16 |
8.00000 +0.00 |
8.05 | 7.70 | 8.00 | 173,751 |
| 05 Aug 16 |
8.00000 +0.00 |
8.05 | 7.65 | 8.00 | 120,567 |
| 04 Aug 16 |
8.00000 -0.25 |
8.25 | 7.50 | 8.25 | 151,557 |
| 03 Aug 16 |
8.25000 -0.13 |
8.51 | 8.00 | 8.51 | 117,970 |
| 02 Aug 16 |
8.37500 -0.63 |
8.80 | 8.00 | 8.80 | 623,497 |
| 01 Aug 16 |
9.00000 +0.63 |
9.49 | 8.53 | 9.00 | 871,675 |
| 29 Jul 16 |
8.37500 +1.00 |
8.60 | 7.47 | 7.47 | 915,537 |
| 28 Jul 16 |
7.37500 +0.13 |
7.49 | 6.94 | 7.25 | 351,994 |
| 27 Jul 16 |
7.25000 +0.00 |
7.35 | 7.15 | 7.25 | 338,879 |
| 26 Jul 16 |
7.25000 -0.50 |
7.50 | 7.00 | 7.50 | 161,276 |
| 25 Jul 16 |
7.74750 +0.00 |
7.75 | 7.75 | 7.75 | 335 |
| 22 Jul 16 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 21 Jul 16 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 60,919 |
| 20 Jul 16 |
7.75000 -0.13 |
7.80 | 7.51 | 7.80 | 45,000 |
| 19 Jul 16 |
7.87500 -0.25 |
8.10 | 7.64 | 8.10 | 128,205 |
| 18 Jul 16 |
8.12500 +0.32 |
8.15 | 7.81 | 8.13 | 15,865 |
| 15 Jul 16 |
7.81000 -0.29 |
7.81 | 7.81 | 7.81 | 4,239 |
| 14 Jul 16 |
8.10000 +0.10 |
8.10 | 7.81 | 8.10 | 9,197 |
| 13 Jul 16 |
8.00000 +0.15 |
8.00 | 7.80 | 8.00 | 94,867 |
| 12 Jul 16 |
7.85000 -0.27 |
7.85 | 7.85 | 7.85 | 1,305 |
| 11 Jul 16 |
8.12000 +0.00 |
8.12 | 8.09 | 8.12 | 66,886 |
| 08 Jul 16 |
8.12000 -0.01 |
8.12 | 7.79 | 8.12 | 3,042 |
| 07 Jul 16 |
8.12500 +0.00 |
8.35 | 7.80 | 8.13 | 133,557 |
| 06 Jul 16 |
8.12500 -0.13 |
8.40 | 8.00 | 8.25 | 171,631 |
| 05 Jul 16 |
8.25000 -0.13 |
8.35 | 7.90 | 8.35 | 174,000 |
| 04 Jul 16 |
8.37500 +0.75 |
9.00 | 7.55 | 7.63 | 1,122,908 |
| 01 Jul 16 |
7.62500 +0.00 |
7.77 | 7.50 | 7.63 | 69,249 |
| 30 Jun 16 |
7.62500 -0.13 |
7.75 | 7.50 | 7.75 | 62,719 |
| 29 Jun 16 |
7.75000 +0.69 |
7.97 | 7.35 | 7.75 | 224,642 |
| 28 Jun 16 |
7.06000 -0.07 |
7.06 | 7.00 | 7.06 | 70,000 |
| 27 Jun 16 |
7.12500 +0.00 |
7.55 | 6.75 | 7.13 | 399,307 |
| 24 Jun 16 |
7.12500 -0.50 |
7.69 | 6.78 | 7.25 | 91,076 |
| 23 Jun 16 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 22 Jun 16 |
7.62500 +0.13 |
7.75 | 7.42 | 7.50 | 45,529 |
| 21 Jun 16 |
7.50000 +0.00 |
7.75 | 7.39 | 7.50 | 89,246 |
| 20 Jun 16 |
7.50000 +0.00 |
7.50 | 7.35 | 7.50 | 157,271 |
| 17 Jun 16 |
7.50000 -0.07 |
7.55 | 7.26 | 7.55 | 32,000 |
| 16 Jun 16 |
7.57000 -0.05 |
7.57 | 7.50 | 7.57 | 8,260 |
| 15 Jun 16 |
7.62500 +0.00 |
7.67 | 7.50 | 7.63 | 350,514 |
| 14 Jun 16 |
7.62500 -0.25 |
7.95 | 7.50 | 7.88 | 540,369 |
| 13 Jun 16 |
7.87500 -0.75 |
8.59 | 7.25 | 8.59 | 769,956 |
| 10 Jun 16 |
8.62500 +0.15 |
8.69 | 8.27 | 8.50 | 403,040 |
| 09 Jun 16 |
8.47000 -0.03 |
8.47 | 8.25 | 8.47 | 133,246 |
| 08 Jun 16 |
8.50000 +0.00 |
8.55 | 8.30 | 8.50 | 225,011 |
| 07 Jun 16 |
8.50000 -0.25 |
8.95 | 8.30 | 8.75 | 576,321 |
| 06 Jun 16 |
8.75000 +0.13 |
9.00 | 8.50 | 8.63 | 352,248 |
| 03 Jun 16 |
8.62500 -0.13 |
9.00 | 8.56 | 8.75 | 107,007 |
| 02 Jun 16 |
8.75000 +0.00 |
8.75 | 8.70 | 8.75 | 90,328 |
| 01 Jun 16 |
8.75000 -0.20 |
9.00 | 8.61 | 8.75 | 209,412 |
| 31 May 16 |
8.95000 -0.18 |
9.18 | 8.95 | 9.13 | 138,013 |
| 27 May 16 |
9.12500 +0.00 |
9.25 | 8.98 | 9.13 | 653,019 |
| 26 May 16 |
9.12500 -0.63 |
9.90 | 9.00 | 9.75 | 260,417 |
| 25 May 16 |
9.75000 +0.88 |
10.40 | 8.98 | 9.00 | 2,291,215 |
| 24 May 16 |
8.87500 -0.50 |
9.25 | 8.65 | 9.25 | 711,030 |
| 23 May 16 |
9.37500 +0.00 |
9.47 | 9.28 | 9.38 | 186,135 |
| 20 May 16 |
9.37500 +0.00 |
9.50 | 9.33 | 9.38 | 152,628 |
| 19 May 16 |
9.37500 +0.00 |
9.50 | 9.29 | 9.38 | 239,154 |
| 18 May 16 |
9.37500 +0.00 |
9.50 | 9.29 | 9.38 | 353,981 |
| 17 May 16 |
9.37500 -0.63 |
10.15 | 9.10 | 10.00 | 930,873 |
| 16 May 16 |
10.00000 +0.13 |
10.95 | 9.85 | 9.88 | 468,091 |
| 13 May 16 |
9.87500 -0.38 |
10.49 | 9.75 | 10.25 | 796,072 |
| 12 May 16 |
10.25000 -0.55 |
10.62 | 9.75 | 10.62 | 1,190,585 |
| 11 May 16 |
10.80000 -0.32 |
12.35 | 10.80 | 11.13 | 2,242,075 |
| 10 May 16 |
11.12500 +0.88 |
12.00 | 10.21 | 10.25 | 3,361,051 |
| 09 May 16 |
10.25000 +0.88 |
11.24 | 7.14 | 8.00 | 4,486,462 |
| 06 May 16 |
9.37500 -3.00 |
14.95 | 9.07 | 13.13 | 3,666,968 |
| 05 May 16 |
12.37500 +2.63 |
13.00 | 10.15 | 10.25 | 1,449,512 |
| 04 May 16 |
9.75000 +2.00 |
10.40 | 8.40 | 8.50 | 2,009,116 |
| 03 May 16 |
7.75000 -0.25 |
7.97 | 7.50 | 7.75 | 74,139 |
| 29 Apr 16 |
8.00000 -0.25 |
8.00 | 8.00 | 8.00 | 1,500 |
| 28 Apr 16 |
8.24750 +0.00 |
8.25 | 8.00 | 8.25 | 10,969 |
| 27 Apr 16 |
8.24750 -0.13 |
8.25 | 8.25 | 8.25 | 269 |
| 26 Apr 16 |
8.37500 -0.20 |
8.50 | 8.00 | 8.50 | 47,031 |
| 25 Apr 16 |
8.57490 +0.07 |
8.57 | 8.55 | 8.57 | 20,000 |
| 22 Apr 16 |
8.50250 -0.05 |
8.50 | 8.30 | 8.50 | 31,704 |
| 21 Apr 16 |
8.55000 -0.19 |
8.55 | 8.30 | 8.55 | 60,333 |
| 20 Apr 16 |
8.73750 -0.01 |
8.74 | 8.57 | 8.74 | 23,000 |
| 19 Apr 16 |
8.75000 +0.09 |
8.77 | 8.57 | 8.75 | 76,446 |
| 18 Apr 16 |
8.66250 +0.04 |
8.66 | 8.50 | 8.63 | 172,983 |
| 15 Apr 16 |
8.62500 -0.38 |
9.15 | 8.15 | 9.00 | 388,409 |
| 14 Apr 16 |
9.00000 -0.88 |
9.50 | 8.76 | 9.50 | 221,348 |
| 13 Apr 16 |
9.87500 +0.00 |
10.00 | 9.55 | 9.88 | 94,028 |
| 12 Apr 16 |
9.87500 +0.00 |
10.00 | 9.55 | 9.88 | 92,500 |
| 11 Apr 16 |
9.87500 +0.00 |
9.95 | 9.51 | 9.88 | 22,000 |
| 08 Apr 16 |
9.87500 -0.25 |
10.00 | 9.50 | 10.00 | 200,716 |
| 07 Apr 16 |
10.12500 -0.46 |
10.60 | 9.66 | 10.60 | 448,787 |
| 06 Apr 16 |
10.58900 +0.00 |
10.59 | 10.59 | 10.59 | 121 |
| 05 Apr 16 |
10.58900 +0.33 |
10.59 | 10.30 | 10.59 | 27,597 |
| 04 Apr 16 |
10.25750 -0.37 |
10.26 | 10.26 | 10.26 | 11,186 |
| 01 Apr 16 |
10.62500 +0.00 |
10.65 | 10.60 | 10.63 | 27,854 |
| 31 Mar 16 |
10.62500 -0.71 |
11.05 | 10.10 | 11.05 | 132,027 |
| 30 Mar 16 |
11.33740 +0.21 |
11.34 | 10.55 | 11.34 | 63,622 |
| 29 Mar 16 |
11.12500 -0.38 |
11.50 | 10.57 | 11.50 | 147,967 |
| 24 Mar 16 |
11.50000 +0.50 |
11.70 | 10.51 | 11.00 | 154,359 |
| 23 Mar 16 |
11.00000 -0.38 |
11.40 | 10.75 | 11.38 | 194,376 |
| 22 Mar 16 |
11.37500 -0.63 |
12.25 | 11.06 | 12.00 | 161,953 |
| 21 Mar 16 |
12.00000 -0.50 |
12.88 | 12.00 | 12.50 | 121,116 |
| 18 Mar 16 |
12.50000 +1.50 |
13.73 | 11.11 | 11.11 | 457,251 |
| 17 Mar 16 |
11.00000 -0.63 |
11.55 | 10.29 | 11.50 | 177,829 |
| 16 Mar 16 |
11.62500 +2.38 |
15.00 | 11.00 | 11.50 | 3,327,316 |
| 15 Mar 16 |
9.25000 +0.16 |
9.34 | 8.75 | 9.25 | 73,000 |
| 14 Mar 16 |
9.09200 -0.16 |
9.09 | 9.09 | 9.09 | 20,182 |
| 11 Mar 16 |
9.25000 +0.63 |
9.37 | 8.53 | 8.63 | 268,572 |
| 10 Mar 16 |
8.62500 +0.00 |
8.64 | 8.50 | 8.63 | 60,452 |
| 09 Mar 16 |
8.62500 -0.50 |
8.65 | 8.50 | 8.65 | 203,894 |
| 08 Mar 16 |
9.12500 -1.00 |
10.00 | 8.50 | 10.00 | 280,098 |
| 07 Mar 16 |
10.12500 +0.00 |
10.17 | 10.00 | 10.13 | 83,835 |
| 04 Mar 16 |
10.12500 +0.00 |
10.18 | 10.00 | 10.13 | 56,000 |
| 03 Mar 16 |
10.12500 +0.50 |
10.20 | 9.88 | 9.88 | 196,654 |
| 02 Mar 16 |
9.62500 -2.13 |
11.56 | 9.45 | 11.56 | 864,590 |
| 01 Mar 16 |
11.75000 +0.63 |
12.00 | 11.34 | 11.34 | 50,367 |
| 29 Feb 16 |
11.12500 +0.00 |
11.39 | 11.07 | 11.13 | 4,825 |
| 26 Feb 16 |
11.12500 +0.00 |
11.39 | 11.07 | 11.13 | 6,382 |
| 25 Feb 16 |
11.12500 +0.00 |
11.39 | 11.07 | 11.13 | 6,349 |
| 24 Feb 16 |
11.12500 +0.00 |
11.42 | 11.00 | 11.13 | 20,491 |
| 23 Feb 16 |
11.12500 +0.38 |
11.50 | 10.70 | 10.75 | 92,892 |
| 22 Feb 16 |
10.75000 +0.00 |
11.00 | 10.67 | 10.75 | 28,685 |
| 19 Feb 16 |
10.75000 -0.21 |
11.00 | 10.38 | 10.63 | 12,804 |
| 18 Feb 16 |
10.96250 +0.34 |
10.96 | 10.96 | 10.96 | 4,770 |
| 17 Feb 16 |
10.62500 +0.27 |
10.82 | 10.35 | 10.50 | 29,894 |
| 16 Feb 16 |
10.35000 -0.15 |
10.35 | 10.35 | 10.35 | 7,802 |
| 15 Feb 16 |
10.50000 +0.13 |
11.00 | 10.20 | 10.38 | 198,354 |
| 12 Feb 16 |
10.37500 -0.38 |
10.60 | 10.10 | 10.60 | 49,380 |
| 11 Feb 16 |
10.75000 -0.38 |
10.88 | 10.70 | 10.88 | 52,048 |
| 10 Feb 16 |
11.12500 -0.75 |
11.70 | 10.88 | 11.70 | 159,038 |
| 09 Feb 16 |
11.87500 -0.13 |
11.95 | 11.66 | 11.95 | 310,319 |
| 08 Feb 16 |
12.00000 +0.50 |
12.23 | 11.75 | 11.75 | 264,361 |
| 05 Feb 16 |
11.50000 +0.72 |
11.90 | 10.77 | 10.77 | 407,251 |
| 04 Feb 16 |
10.77900 +0.53 |
10.78 | 10.78 | 10.78 | 13,800 |
| 03 Feb 16 |
10.25000 -0.50 |
10.50 | 10.00 | 10.50 | 66,100 |
| 02 Feb 16 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 01 Feb 16 |
10.75000 -0.25 |
10.80 | 10.50 | 10.80 | 54,967 |
| 29 Jan 16 |
11.00000 -0.25 |
11.00 | 11.00 | 11.00 | 4,822 |
| 28 Jan 16 |
11.25000 +0.00 |
11.35 | 11.00 | 11.25 | 6,857 |
| 27 Jan 16 |
11.25000 -0.13 |
11.33 | 10.75 | 11.33 | 77,066 |
| 26 Jan 16 |
11.38000 -0.12 |
11.38 | 11.33 | 11.38 | 31,140 |
| 25 Jan 16 |
11.50000 +0.25 |
11.75 | 11.44 | 11.44 | 223,038 |
| 22 Jan 16 |
11.25000 +0.50 |
11.50 | 10.78 | 10.78 | 106,790 |
| 21 Jan 16 |
10.75000 +0.00 |
10.80 | 10.50 | 10.75 | 7,809 |
| 20 Jan 16 |
10.75000 -0.90 |
11.51 | 10.50 | 11.51 | 220,558 |
| 19 Jan 16 |
11.65000 -0.10 |
11.65 | 11.55 | 11.65 | 13,852 |
| 18 Jan 16 |
11.75000 +0.00 |
11.81 | 11.50 | 11.75 | 131,583 |
| 15 Jan 16 |
11.75000 +0.88 |
12.50 | 10.98 | 10.98 | 477,625 |
| 14 Jan 16 |
10.87500 -0.25 |
11.18 | 10.75 | 11.13 | 100,546 |
| 13 Jan 16 |
11.12500 +0.88 |
11.25 | 10.48 | 10.48 | 203,600 |
| 12 Jan 16 |
10.25000 +0.50 |
10.49 | 9.69 | 9.75 | 126,858 |
| 11 Jan 16 |
9.75000 +0.50 |
10.00 | 9.20 | 9.25 | 116,642 |
| 08 Jan 16 |
9.25000 +0.00 |
9.45 | 9.11 | 9.25 | 51,419 |
| 07 Jan 16 |
9.25000 -0.63 |
9.44 | 9.01 | 9.44 | 74,504 |
| 06 Jan 16 |
9.87500 +1.38 |
10.49 | 9.60 | 9.60 | 264,937 |
| 05 Jan 16 |
8.50000 +0.75 |
8.50 | 7.88 | 7.88 | 291,581 |
| 04 Jan 16 |
7.75000 +0.35 |
7.95 | 7.04 | 7.38 | 194,914 |
| 31 Dec 15 |
7.40000 +0.15 |
7.40 | 7.40 | 7.40 | 757 |
| 30 Dec 15 |
7.25000 +0.00 |
7.40 | 7.03 | 7.25 | 15,146 |
| 29 Dec 15 |
7.25000 +0.00 |
7.45 | 7.03 | 7.25 | 4,095 |
| 24 Dec 15 |
7.25000 -0.25 |
7.40 | 7.00 | 7.40 | 75,053 |
| 23 Dec 15 |
7.50000 -0.25 |
7.65 | 7.10 | 7.65 | 33,997 |
| 22 Dec 15 |
7.75000 -0.12 |
7.80 | 7.75 | 7.80 | 27,024 |
| 21 Dec 15 |
7.87000 -0.13 |
7.87 | 7.60 | 7.87 | 28,773 |
| 18 Dec 15 |
8.00000 -0.13 |
8.05 | 8.00 | 8.05 | 125,000 |
| 17 Dec 15 |
8.12500 -0.25 |
8.25 | 7.83 | 8.25 | 146,033 |
| 16 Dec 15 |
8.37500 +0.00 |
8.65 | 8.16 | 8.50 | 78,814 |
| 15 Dec 15 |
8.37500 -0.35 |
8.66 | 8.25 | 8.66 | 80,007 |
| 14 Dec 15 |
8.72000 +0.00 |
8.72 | 8.66 | 8.72 | 57,000 |
| 11 Dec 15 |
8.72000 -0.15 |
8.72 | 8.70 | 8.72 | 31,867 |
| 10 Dec 15 |
8.87500 +0.00 |
9.09 | 8.70 | 8.88 | 8,269 |
| 09 Dec 15 |
8.87500 +0.21 |
8.90 | 8.70 | 8.88 | 97,000 |
| 08 Dec 15 |
8.66500 -0.21 |
8.66 | 8.66 | 8.66 | 10,689 |
| 07 Dec 15 |
8.87500 -1.00 |
9.50 | 8.60 | 9.50 | 337,787 |
| 04 Dec 15 |
9.87500 +0.00 |
10.25 | 9.50 | 9.88 | 306,259 |
| 03 Dec 15 |
9.87500 +1.13 |
10.65 | 8.90 | 8.90 | 345,258 |
| 02 Dec 15 |
8.75000 +0.88 |
8.90 | 7.88 | 7.88 | 225,595 |
| 01 Dec 15 |
7.87500 -0.50 |
8.48 | 7.88 | 8.25 | 182,408 |
| 30 Nov 15 |
8.37500 +1.25 |
8.50 | 6.99 | 7.13 | 762,492 |
| 27 Nov 15 |
7.12500 +0.75 |
7.55 | 6.16 | 6.38 | 526,264 |
| 26 Nov 15 |
6.37500 +0.24 |
6.85 | 5.95 | 6.13 | 419,448 |
| 25 Nov 15 |
6.13000 +0.36 |
6.14 | 6.13 | 6.13 | 7,947 |
| 24 Nov 15 |
5.77500 -0.38 |
5.78 | 5.78 | 5.78 | 36,848 |
| 23 Nov 15 |
6.15000 +0.40 |
6.25 | 6.15 | 6.15 | 60,000 |
| 20 Nov 15 |
5.75000 -0.40 |
5.75 | 5.75 | 5.75 | 18,711 |
| 19 Nov 15 |
6.15000 +0.28 |
6.18 | 6.15 | 6.15 | 7,349 |
| 18 Nov 15 |
5.87500 +0.00 |
6.13 | 5.68 | 5.88 | 97,893 |
| 17 Nov 15 |
5.87500 +0.10 |
5.97 | 5.65 | 5.88 | 76,815 |
| 16 Nov 15 |
5.77500 -0.10 |
5.78 | 5.55 | 5.78 | 117,808 |
| 13 Nov 15 |
5.87500 +0.00 |
6.18 | 5.75 | 5.88 | 43,201 |
| 12 Nov 15 |
5.87500 +0.00 |
6.41 | 5.75 | 5.88 | 234,485 |
| 11 Nov 15 |
5.87500 +0.00 |
6.09 | 5.63 | 5.88 | 219,093 |
| 10 Nov 15 |
5.87500 +0.00 |
6.15 | 5.71 | 5.88 | 111,441 |
| 09 Nov 15 |
5.87500 +0.13 |
6.25 | 5.70 | 5.88 | 196,266 |
| 06 Nov 15 |
5.75000 +0.13 |
5.92 | 5.55 | 5.75 | 113,724 |
| 05 Nov 15 |
5.62500 +0.25 |
5.85 | 5.27 | 5.38 | 769,720 |
| 04 Nov 15 |
5.37500 +0.63 |
5.75 | 5.15 | 5.25 | 1,063,671 |
| 03 Nov 15 |
4.75000 +0.00 |
4.95 | 4.70 | 4.75 | 273,508 |
| 02 Nov 15 |
4.75000 -0.33 |
5.00 | 4.55 | 5.00 | 694,031 |
| 30 Oct 15 |
5.08000 -0.05 |
5.08 | 5.00 | 5.08 | 230,356 |
| 29 Oct 15 |
5.12500 +0.00 |
5.16 | 4.60 | 5.13 | 149,841 |
| 28 Oct 15 |
5.12500 -0.38 |
5.25 | 5.04 | 5.25 | 918,733 |
| 27 Oct 15 |
5.50000 -0.25 |
5.90 | 5.05 | 5.75 | 1,089,146 |
| 26 Oct 15 |
5.75000 +0.00 |
6.75 | 5.00 | 5.75 | 1,393,430 |
| 23 Oct 15 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 608,621 |
| 22 Oct 15 |
5.75000 +0.75 |
6.41 | 5.17 | 5.17 | 1,283,696 |
| 21 Oct 15 |
5.00000 +0.13 |
5.05 | 5.00 | 5.00 | 428,000 |
| 20 Oct 15 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 19 Oct 15 |
4.87500 -0.13 |
5.10 | 4.79 | 5.00 | 90,500 |
| 16 Oct 15 |
5.00000 +0.00 |
5.14 | 4.80 | 5.00 | 97,644 |
| 15 Oct 15 |
5.00000 -0.13 |
5.18 | 5.00 | 5.13 | 250,740 |
| 14 Oct 15 |
5.12500 +0.33 |
5.20 | 4.78 | 4.78 | 463,963 |
| 13 Oct 15 |
4.79500 +0.05 |
4.80 | 4.80 | 4.80 | 8,756 |
| 12 Oct 15 |
4.75000 -0.05 |
4.80 | 4.50 | 4.75 | 261,511 |
| 09 Oct 15 |
4.80000 +0.05 |
4.80 | 4.80 | 4.80 | 1,979 |
| 08 Oct 15 |
4.75000 -0.05 |
4.85 | 4.57 | 4.75 | 60,329 |
| 07 Oct 15 |
4.80000 -0.05 |
4.80 | 4.80 | 4.80 | 53,171 |
| 06 Oct 15 |
4.85000 -0.53 |
5.30 | 4.85 | 5.30 | 124,885 |
| 05 Oct 15 |
5.37500 +0.32 |
5.45 | 4.83 | 5.00 | 354,418 |
| 02 Oct 15 |
5.05000 +0.25 |
5.09 | 5.05 | 5.05 | 32,598 |
| 01 Oct 15 |
4.80000 -0.20 |
4.80 | 4.80 | 4.80 | 35,600 |
| 30 Sep 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 29 Sep 15 |
5.00000 +0.13 |
5.09 | 4.80 | 4.88 | 186,130 |
| 28 Sep 15 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 25 Sep 15 |
4.87500 -0.75 |
5.25 | 4.65 | 5.25 | 357,680 |
| 24 Sep 15 |
5.62500 +0.13 |
5.63 | 5.36 | 5.50 | 109,283 |
| 23 Sep 15 |
5.50000 -0.13 |
5.63 | 5.42 | 5.50 | 14,257 |
| 22 Sep 15 |
5.62500 +0.13 |
5.65 | 5.63 | 5.63 | 34,403 |
| 21 Sep 15 |
5.50000 -0.13 |
5.80 | 5.40 | 5.63 | 47,645 |
| 18 Sep 15 |
5.62500 +0.13 |
5.80 | 5.38 | 5.50 | 141,984 |
| 17 Sep 15 |
5.50000 -0.75 |
6.06 | 5.10 | 6.06 | 949,821 |
| 16 Sep 15 |
6.25000 -0.13 |
6.25 | 6.20 | 6.25 | 367,460 |
| 15 Sep 15 |
6.37500 +0.03 |
6.38 | 6.38 | 6.38 | 0 |
| 14 Sep 15 |
6.35000 +0.07 |
6.35 | 6.27 | 6.35 | 125,000 |
| 11 Sep 15 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 16,500 |
| 10 Sep 15 |
6.28500 +0.00 |
6.28 | 6.25 | 6.28 | 17,906 |
| 09 Sep 15 |
6.28740 -0.01 |
6.29 | 6.28 | 6.29 | 32,000 |
| 08 Sep 15 |
6.30000 -0.07 |
6.30 | 6.30 | 6.30 | 1,000 |
| 07 Sep 15 |
6.37500 +0.00 |
6.40 | 5.88 | 6.38 | 816,563 |
| 04 Sep 15 |
6.37500 +0.00 |
6.40 | 6.28 | 6.38 | 85,344 |
| 03 Sep 15 |
6.37500 -1.55 |
7.84 | 6.00 | 7.84 | 1,012,463 |
| 02 Sep 15 |
7.92500 -0.07 |
7.93 | 7.50 | 7.93 | 110,727 |
| 01 Sep 15 |
8.00000 -0.25 |
8.12 | 7.50 | 8.12 | 56,438 |
| 28 Aug 15 |
8.25000 -0.38 |
8.35 | 8.00 | 8.35 | 96,975 |
| 27 Aug 15 |
8.62500 +0.11 |
8.88 | 8.10 | 8.88 | 17,131 |
| 26 Aug 15 |
8.51000 -0.49 |
8.51 | 8.51 | 8.51 | 1,000 |
| 25 Aug 15 |
8.99900 +0.00 |
9.00 | 8.50 | 9.00 | 27,963 |
| 24 Aug 15 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 21 Aug 15 |
9.00000 -0.10 |
9.00 | 9.00 | 9.00 | 6,739 |
| 20 Aug 15 |
9.10000 +0.10 |
9.10 | 9.10 | 9.10 | 7,500 |
| 19 Aug 15 |
9.00000 -0.25 |
9.10 | 9.00 | 9.10 | 7,670 |
| 18 Aug 15 |
9.25000 -0.60 |
9.45 | 8.55 | 9.45 | 139,312 |
| 17 Aug 15 |
9.85000 -0.40 |
9.85 | 9.25 | 9.85 | 47,213 |
| 14 Aug 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 13 Aug 15 |
10.25000 +0.35 |
10.25 | 10.25 | 10.25 | 0 |
| 12 Aug 15 |
9.90000 +0.32 |
9.90 | 9.90 | 9.90 | 5,984 |
| 11 Aug 15 |
9.57500 +0.07 |
9.57 | 9.57 | 9.57 | 13,930 |
| 10 Aug 15 |
9.50000 -0.07 |
9.50 | 9.50 | 9.50 | 16,614 |
| 07 Aug 15 |
9.57500 -0.68 |
9.57 | 9.57 | 9.57 | 7,218 |
| 06 Aug 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 05 Aug 15 |
10.25000 +0.73 |
10.40 | 9.55 | 9.75 | 98,048 |
| 04 Aug 15 |
9.52500 -0.23 |
9.52 | 9.50 | 9.52 | 2,520 |
| 03 Aug 15 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 31 Jul 15 |
9.75000 -0.13 |
9.80 | 9.50 | 9.80 | 10,977 |
| 30 Jul 15 |
9.87500 -0.63 |
10.10 | 9.59 | 10.10 | 86,538 |
| 29 Jul 15 |
10.50000 +0.00 |
10.66 | 10.10 | 10.50 | 61,121 |
| 28 Jul 15 |
10.50000 -1.15 |
11.49 | 10.15 | 11.49 | 171,817 |
| 27 Jul 15 |
11.65010 -0.10 |
11.66 | 11.65 | 11.66 | 28,225 |
| 24 Jul 15 |
11.75000 -0.25 |
12.00 | 11.65 | 12.00 | 17,000 |
| 23 Jul 15 |
12.00000 -0.05 |
12.30 | 11.60 | 12.00 | 33,689 |
| 22 Jul 15 |
12.05000 -0.45 |
12.85 | 12.05 | 12.50 | 102,966 |
| 21 Jul 15 |
12.50000 +0.75 |
12.95 | 12.10 | 12.10 | 195,495 |
| 20 Jul 15 |
11.75000 +0.75 |
12.35 | 11.40 | 11.40 | 341,318 |
| 17 Jul 15 |
11.00000 +1.25 |
11.39 | 9.95 | 9.95 | 216,220 |
| 16 Jul 15 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 15 Jul 15 |
9.75000 +0.00 |
9.99 | 9.65 | 9.75 | 33,985 |
| 14 Jul 15 |
9.75000 +0.15 |
9.93 | 9.50 | 9.93 | 337,332 |
| 13 Jul 15 |
9.60010 -0.40 |
9.60 | 9.50 | 9.60 | 28,716 |
| 10 Jul 15 |
10.00000 -0.50 |
10.30 | 9.75 | 10.30 | 47,696 |
| 09 Jul 15 |
10.50000 -0.30 |
10.99 | 10.00 | 10.99 | 94,767 |
| 08 Jul 15 |
10.80100 -0.20 |
10.80 | 10.80 | 10.80 | 5,489 |
| 07 Jul 15 |
11.00000 +0.25 |
11.00 | 10.94 | 10.94 | 38,649 |
| 06 Jul 15 |
10.75000 +0.00 |
11.25 | 10.60 | 10.75 | 206,377 |
| 03 Jul 15 |
10.75000 +0.00 |
10.95 | 10.55 | 10.75 | 37,341 |
| 02 Jul 15 |
10.75000 +0.75 |
10.99 | 10.15 | 10.15 | 148,069 |
| 01 Jul 15 |
10.00000 +0.00 |
10.49 | 10.00 | 10.00 | 102,387 |
| 30 Jun 15 |
10.00000 +0.00 |
10.86 | 9.73 | 10.00 | 283,748 |
| 29 Jun 15 |
10.00000 +0.50 |
10.00 | 9.75 | 9.75 | 270,564 |
| 26 Jun 15 |
9.50000 +0.50 |
9.90 | 9.20 | 9.20 | 211,452 |
| 25 Jun 15 |
9.00000 +0.00 |
9.40 | 8.95 | 9.00 | 30,588 |
| 24 Jun 15 |
9.00000 +0.00 |
9.50 | 8.90 | 9.00 | 40,937 |
| 23 Jun 15 |
9.00000 +0.25 |
9.49 | 8.70 | 8.75 | 85,731 |
| 22 Jun 15 |
8.75000 +0.50 |
9.00 | 8.20 | 8.25 | 78,670 |
| 19 Jun 15 |
8.25000 +0.05 |
8.25 | 8.25 | 8.25 | 0 |
| 18 Jun 15 |
8.20000 -0.05 |
8.20 | 8.18 | 8.20 | 8,155 |
| 17 Jun 15 |
8.25000 -0.25 |
8.75 | 7.50 | 8.50 | 279,554 |
| 16 Jun 15 |
8.50000 +0.13 |
8.68 | 8.39 | 8.39 | 14,241 |
| 15 Jun 15 |
8.37500 -0.13 |
8.70 | 8.00 | 8.50 | 38,115 |
| 12 Jun 15 |
8.50000 -0.10 |
8.85 | 8.50 | 8.85 | 49,444 |
| 11 Jun 15 |
8.60000 -0.40 |
8.60 | 8.13 | 8.60 | 24,000 |
| 10 Jun 15 |
9.00000 +0.00 |
9.20 | 8.97 | 9.00 | 116,949 |
| 09 Jun 15 |
9.00000 -0.75 |
9.70 | 8.50 | 9.70 | 0 |
| 08 Jun 15 |
9.75000 +0.13 |
9.85 | 9.61 | 9.75 | 0 |
| 05 Jun 15 |
9.62500 +0.07 |
9.94 | 9.38 | 9.63 | 1,049,584 |
| 04 Jun 15 |
9.55000 -0.07 |
9.55 | 9.50 | 9.55 | 31,748 |
| 03 Jun 15 |
9.62500 +0.00 |
9.77 | 9.55 | 9.63 | 46,525 |
| 02 Jun 15 |
9.62500 -0.23 |
10.00 | 9.55 | 9.63 | 63,236 |
| 01 Jun 15 |
9.85000 +0.23 |
9.85 | 9.85 | 9.85 | 1,000 |
| 29 May 15 |
9.62500 +0.00 |
10.00 | 9.63 | 9.63 | 151,933 |
| 28 May 15 |
9.62500 -0.13 |
10.25 | 9.25 | 9.75 | 363,973 |
| 27 May 15 |
9.75000 +1.88 |
10.25 | 8.00 | 8.00 | 604,062 |
| 26 May 15 |
7.87500 +0.27 |
8.00 | 7.62 | 7.88 | 8,291 |
| 22 May 15 |
7.60500 -0.05 |
7.61 | 7.53 | 7.61 | 50,000 |
| 21 May 15 |
7.65000 -0.22 |
7.65 | 7.52 | 7.65 | 7,924 |
| 20 May 15 |
7.87500 +0.00 |
8.10 | 7.62 | 7.88 | 36,169 |
| 19 May 15 |
7.87500 +0.00 |
8.10 | 7.61 | 7.88 | 116,307 |
| 18 May 15 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 0 |
| 15 May 15 |
7.87500 +0.18 |
8.10 | 7.51 | 7.75 | 69,373 |
| 14 May 15 |
7.70000 -0.18 |
7.70 | 7.38 | 7.70 | 54,106 |
| 13 May 15 |
7.87500 +0.30 |
8.10 | 7.50 | 8.00 | 109,885 |
| 12 May 15 |
7.57510 -0.67 |
7.58 | 7.55 | 7.58 | 45,339 |
| 11 May 15 |
8.25000 +0.63 |
8.68 | 7.70 | 8.00 | 165,465 |
| 08 May 15 |
7.62500 +0.04 |
7.71 | 7.50 | 7.63 | 34,824 |
| 07 May 15 |
7.58630 -0.16 |
7.59 | 7.50 | 7.59 | 35,360 |
| 06 May 15 |
7.75000 +0.00 |
7.80 | 7.58 | 7.75 | 54,000 |
| 05 May 15 |
7.75000 +0.00 |
7.80 | 7.57 | 7.75 | 80,424 |
| 01 May 15 |
7.75000 -0.08 |
8.00 | 7.55 | 7.75 | 77,100 |
| 30 Apr 15 |
7.83490 +0.08 |
7.84 | 7.83 | 7.83 | 7,278 |
| 29 Apr 15 |
7.75000 +0.00 |
7.84 | 7.50 | 7.75 | 1,988 |
| 28 Apr 15 |
7.75000 -0.50 |
8.40 | 7.50 | 8.25 | 269,507 |
| 27 Apr 15 |
8.25000 +0.00 |
8.70 | 7.82 | 8.25 | 24,054 |
| 24 Apr 15 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 23 Apr 15 |
8.25000 +0.43 |
8.85 | 7.67 | 8.25 | 29,026 |
| 22 Apr 15 |
7.82260 -0.43 |
7.82 | 7.82 | 7.82 | 125 |
| 21 Apr 15 |
8.25000 +0.00 |
8.77 | 7.60 | 8.25 | 44,734 |
| 20 Apr 15 |
8.25000 +0.00 |
8.80 | 7.60 | 8.25 | 49,995 |
| 17 Apr 15 |
8.25000 +0.00 |
8.70 | 7.50 | 8.25 | 32,926 |
| 16 Apr 15 |
8.25000 +0.00 |
8.80 | 7.50 | 8.25 | 183,862 |
| 15 Apr 15 |
8.25000 +0.25 |
8.80 | 8.03 | 8.03 | 33,399 |
| 14 Apr 15 |
8.00000 +0.50 |
8.27 | 7.85 | 7.85 | 24,695 |
| 13 Apr 15 |
7.50000 +0.00 |
7.85 | 7.00 | 7.50 | 380,322 |
| 10 Apr 15 |
7.50000 +0.00 |
7.65 | 7.16 | 7.50 | 85,301 |
| 09 Apr 15 |
7.50000 +0.00 |
7.70 | 7.00 | 7.50 | 141,480 |
| 08 Apr 15 |
7.50000 -0.40 |
7.70 | 7.00 | 7.70 | 150,987 |
| 07 Apr 15 |
7.90000 +0.40 |
7.90 | 7.21 | 7.50 | 85,000 |
| 02 Apr 15 |
7.50000 -1.45 |
8.84 | 6.50 | 8.75 | 394,543 |
| 01 Apr 15 |
8.95000 -0.55 |
8.95 | 8.50 | 8.95 | 74,108 |
| 31 Mar 15 |
9.50000 +0.00 |
9.80 | 9.00 | 9.80 | 134,374 |
| 30 Mar 15 |
9.50000 -0.75 |
9.50 | 9.50 | 9.50 | 25,000 |
| 27 Mar 15 |
10.25000 +0.00 |
10.30 | 9.58 | 10.25 | 7,183 |
| 26 Mar 15 |
10.25000 +0.00 |
10.50 | 9.50 | 10.25 | 36,588 |
| 25 Mar 15 |
10.25000 -0.95 |
11.20 | 10.00 | 11.20 | 33,852 |
| 24 Mar 15 |
11.20000 -0.05 |
11.20 | 11.00 | 11.20 | 24,992 |
| 23 Mar 15 |
11.25000 +0.15 |
11.44 | 11.00 | 11.25 | 211,328 |
| 20 Mar 15 |
11.10000 -0.15 |
11.10 | 11.10 | 11.10 | 500 |
| 19 Mar 15 |
11.25000 +0.00 |
11.50 | 11.10 | 11.25 | 25,771 |
| 18 Mar 15 |
11.25000 +0.14 |
11.44 | 11.05 | 11.25 | 12,948 |
| 17 Mar 15 |
11.11000 -0.39 |
11.11 | 11.11 | 11.11 | 12,000 |
| 16 Mar 15 |
11.50000 -0.75 |
12.60 | 11.11 | 12.25 | 85,019 |
| 13 Mar 15 |
12.25000 -0.25 |
12.65 | 11.68 | 12.65 | 60,211 |
| 12 Mar 15 |
12.50000 -0.25 |
12.50 | 12.50 | 12.50 | 8,277 |
| 11 Mar 15 |
12.75000 +1.00 |
13.00 | 12.00 | 12.00 | 225,066 |
| 10 Mar 15 |
11.75000 +0.75 |
12.00 | 11.11 | 11.11 | 354,550 |
| 09 Mar 15 |
11.00000 +0.40 |
11.00 | 10.40 | 10.63 | 86,455 |
| 06 Mar 15 |
10.60000 -0.02 |
10.60 | 10.60 | 10.60 | 11,361 |
| 05 Mar 15 |
10.62500 +0.63 |
11.00 | 10.00 | 10.50 | 92,443 |
| 04 Mar 15 |
10.00000 -0.50 |
10.00 | 9.75 | 10.00 | 33,500 |
| 03 Mar 15 |
10.50000 -0.50 |
10.80 | 10.00 | 10.80 | 10,163 |
| 02 Mar 15 |
11.00000 +0.00 |
11.30 | 10.00 | 11.00 | 54,297 |
| 27 Feb 15 |
11.00000 +0.00 |
11.30 | 10.62 | 11.00 | 3,296 |
| 26 Feb 15 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 13,522 |
| 25 Feb 15 |
11.00000 -0.25 |
11.35 | 11.00 | 11.25 | 22,725 |
| 24 Feb 15 |
11.25000 -0.60 |
11.80 | 11.00 | 11.75 | 93,443 |
| 23 Feb 15 |
11.85000 +0.10 |
11.85 | 11.85 | 11.85 | 1,275 |
| 20 Feb 15 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 20,500 |
| 19 Feb 15 |
11.75000 +0.00 |
11.90 | 11.50 | 11.75 | 62,831 |
| 18 Feb 15 |
11.75000 +0.50 |
12.00 | 11.25 | 11.25 | 545,628 |
| 17 Feb 15 |
11.25000 +1.50 |
11.50 | 10.50 | 10.50 | 97,000 |
| 16 Feb 15 |
9.75000 +0.00 |
9.99 | 9.60 | 9.75 | 17,569 |
| 13 Feb 15 |
9.75000 +0.25 |
10.00 | 9.10 | 9.50 | 33,125 |
| 12 Feb 15 |
9.50000 +0.25 |
9.85 | 9.05 | 9.25 | 23,000 |
| 11 Feb 15 |
9.25000 -0.31 |
9.25 | 9.25 | 9.25 | 0 |
| 10 Feb 15 |
9.56000 +0.66 |
9.69 | 9.56 | 9.56 | 6,184 |
| 09 Feb 15 |
8.90000 -0.35 |
8.90 | 8.90 | 8.90 | 216 |
| 06 Feb 15 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 05 Feb 15 |
9.25000 +0.45 |
9.69 | 8.80 | 9.13 | 52,619 |
| 04 Feb 15 |
8.80000 +0.05 |
8.80 | 8.80 | 8.80 | 3,000 |
| 03 Feb 15 |
8.75000 +0.02 |
8.75 | 8.75 | 8.75 | 7,500 |
| 02 Feb 15 |
8.73120 -0.87 |
8.73 | 8.72 | 8.73 | 7,000 |
| 30 Jan 15 |
9.60000 +0.48 |
9.60 | 9.60 | 9.60 | 4,994 |
| 29 Jan 15 |
9.12500 +0.25 |
9.80 | 8.25 | 8.88 | 120,237 |
| 28 Jan 15 |
8.87500 +0.38 |
9.19 | 8.81 | 8.81 | 120,000 |
| 27 Jan 15 |
8.50000 +0.07 |
8.50 | 8.35 | 8.38 | 75,675 |
| 26 Jan 15 |
8.43000 +0.06 |
8.45 | 8.43 | 8.43 | 76,666 |
| 23 Jan 15 |
8.37500 +0.00 |
8.48 | 8.25 | 8.38 | 213,443 |
| 22 Jan 15 |
8.37500 +0.18 |
8.40 | 8.01 | 8.25 | 92,974 |
| 21 Jan 15 |
8.19500 -0.18 |
8.19 | 8.00 | 8.19 | 32,163 |
| 20 Jan 15 |
8.37500 -0.23 |
8.60 | 8.00 | 8.60 | 82,246 |
| 19 Jan 15 |
8.60000 +0.00 |
8.60 | 8.50 | 8.60 | 8,147 |
| 16 Jan 15 |
8.60000 -0.15 |
8.60 | 8.60 | 8.60 | 9,800 |
| 15 Jan 15 |
8.75000 +0.00 |
8.90 | 8.50 | 8.75 | 89,764 |
| 14 Jan 15 |
8.75000 -0.25 |
8.90 | 8.50 | 8.75 | 18,944 |
| 13 Jan 15 |
9.00000 -0.50 |
9.40 | 8.10 | 9.40 | 51,078 |
| 12 Jan 15 |
9.50000 +0.00 |
9.60 | 9.31 | 9.50 | 91,124 |
| 09 Jan 15 |
9.50000 +0.00 |
9.67 | 9.00 | 9.50 | 184,622 |
| 08 Jan 15 |
9.50000 -2.80 |
11.40 | 9.00 | 11.40 | 128,992 |
| 07 Jan 15 |
12.30000 +1.00 |
12.30 | 12.30 | 12.30 | 399 |
| 06 Jan 15 |
11.30000 -0.45 |
11.30 | 11.26 | 11.30 | 22,562 |
| 05 Jan 15 |
11.75000 +0.00 |
12.50 | 11.00 | 11.75 | 136,461 |
| 02 Jan 15 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 31 Dec 14 |
11.75000 +0.00 |
12.50 | 10.25 | 11.75 | 60,264 |
| 30 Dec 14 |
11.75000 -0.05 |
12.50 | 11.35 | 11.75 | 17,000 |
| 29 Dec 14 |
11.80000 +0.30 |
12.00 | 11.80 | 11.80 | 58,395 |
| 24 Dec 14 |
11.50000 -0.25 |
11.80 | 11.05 | 11.75 | 11,942 |
| 23 Dec 14 |
11.75000 +0.19 |
11.75 | 11.75 | 11.75 | 0 |
| 22 Dec 14 |
11.55500 -0.19 |
11.56 | 11.10 | 11.56 | 20,036 |
| 19 Dec 14 |
11.75000 +0.19 |
11.75 | 11.75 | 11.75 | 0 |
| 18 Dec 14 |
11.55500 +0.00 |
11.56 | 11.56 | 11.56 | 3,000 |
| 17 Dec 14 |
11.55500 -0.19 |
11.56 | 11.56 | 11.56 | 1,750 |
| 16 Dec 14 |
11.75000 +0.00 |
12.00 | 11.55 | 11.75 | 34,654 |
| 15 Dec 14 |
11.75000 -0.25 |
13.00 | 11.40 | 12.00 | 72,649 |
| 12 Dec 14 |
12.00000 -0.50 |
13.35 | 11.00 | 12.50 | 52,924 |
| 11 Dec 14 |
12.50000 +0.20 |
13.00 | 12.00 | 12.50 | 53,151 |
| 10 Dec 14 |
12.30000 +0.05 |
12.30 | 12.00 | 12.25 | 23,922 |
| 09 Dec 14 |
12.25000 -1.75 |
13.50 | 11.00 | 13.50 | 130,025 |
| 08 Dec 14 |
14.00000 +0.00 |
14.10 | 13.02 | 14.00 | 26,850 |
| 05 Dec 14 |
14.00000 -0.75 |
14.20 | 13.00 | 14.20 | 84,432 |
| 04 Dec 14 |
14.75000 -0.75 |
15.50 | 14.05 | 15.50 | 29,448 |
| 03 Dec 14 |
15.50000 -0.50 |
16.70 | 15.00 | 16.00 | 76,681 |
| 02 Dec 14 |
16.00000 -3.90 |
16.80 | 13.00 | 14.00 | 317,374 |
| 01 Dec 14 |
19.90000 +0.00 |
20.50 | 19.90 | 19.90 | 43,327 |
| 28 Nov 14 |
19.90000 +0.40 |
19.90 | 19.90 | 19.90 | 5,979 |
| 27 Nov 14 |
19.50000 +0.65 |
19.95 | 18.85 | 19.50 | 26,493 |
| 26 Nov 14 |
18.85000 -0.95 |
18.85 | 18.75 | 18.85 | 19,000 |
| 25 Nov 14 |
19.80000 +0.30 |
19.80 | 19.80 | 19.80 | 10,000 |
| 24 Nov 14 |
19.50000 +0.25 |
20.00 | 18.50 | 19.50 | 103,191 |
| 21 Nov 14 |
19.25000 +0.67 |
19.25 | 18.50 | 19.25 | 49,005 |
| 20 Nov 14 |
18.58000 -0.82 |
18.58 | 18.58 | 18.58 | 20,000 |
| 19 Nov 14 |
19.40000 +0.00 |
19.40 | 19.40 | 19.40 | 5,134 |
| 18 Nov 14 |
19.40000 +0.15 |
19.40 | 19.40 | 19.40 | 10,309 |
| 17 Nov 14 |
19.25000 +0.25 |
19.50 | 18.73 | 19.00 | 16,968 |
| 14 Nov 14 |
19.00000 +0.50 |
19.90 | 18.00 | 19.00 | 13,666 |
| 13 Nov 14 |
18.50000 -1.25 |
18.50 | 18.02 | 18.50 | 45,000 |
| 12 Nov 14 |
19.75000 +0.75 |
20.75 | 18.20 | 19.00 | 19,293 |
| 11 Nov 14 |
19.00000 +1.30 |
21.00 | 17.79 | 17.79 | 149,018 |
| 10 Nov 14 |
17.70000 +0.70 |
20.00 | 17.70 | 17.70 | 59,915 |
| 07 Nov 14 |
17.00000 +0.00 |
17.70 | 16.02 | 17.00 | 46,262 |
| 06 Nov 14 |
17.00000 -0.40 |
17.70 | 16.02 | 17.00 | 24,509 |
| 05 Nov 14 |
17.40000 +0.40 |
17.48 | 17.40 | 17.40 | 36,997 |
| 04 Nov 14 |
17.00000 +0.00 |
17.50 | 16.00 | 17.00 | 10,357 |
| 03 Nov 14 |
17.00000 +0.50 |
17.00 | 17.00 | 17.00 | 0 |
| 31 Oct 14 |
16.50000 -1.00 |
16.50 | 16.50 | 16.50 | 10,000 |
| 30 Oct 14 |
17.50000 +0.01 |
17.50 | 17.50 | 17.50 | 0 |
| 29 Oct 14 |
17.49000 -0.01 |
17.49 | 17.46 | 17.49 | 12,555 |
| 28 Oct 14 |
17.50000 +0.42 |
17.50 | 17.50 | 17.50 | 1,000 |
| 27 Oct 14 |
17.07500 -0.92 |
17.08 | 16.50 | 17.08 | 45,200 |
| 24 Oct 14 |
18.00000 +0.25 |
18.50 | 18.00 | 18.00 | 81,558 |
| 23 Oct 14 |
17.75000 -0.26 |
18.14 | 17.50 | 18.14 | 12,687 |
| 22 Oct 14 |
18.01000 -0.24 |
18.01 | 18.00 | 18.01 | 16,362 |
| 21 Oct 14 |
18.25000 +0.24 |
18.30 | 18.00 | 18.30 | 22,096 |
| 20 Oct 14 |
18.01000 -0.04 |
18.01 | 18.00 | 18.01 | 16,507 |
| 17 Oct 14 |
18.05000 -0.10 |
18.05 | 18.05 | 18.05 | 5,346 |
| 16 Oct 14 |
18.15000 +0.00 |
18.15 | 18.15 | 18.15 | 21,817 |
| 15 Oct 14 |
18.15000 -0.35 |
18.15 | 18.15 | 18.15 | 750 |
| 14 Oct 14 |
18.50000 +0.00 |
18.75 | 18.00 | 18.50 | 75,428 |
| 13 Oct 14 |
18.50000 -0.50 |
20.00 | 18.00 | 19.00 | 31,952 |
| 10 Oct 14 |
19.00000 +0.40 |
19.00 | 19.00 | 19.00 | 0 |
| 09 Oct 14 |
18.60000 +0.00 |
18.60 | 18.60 | 18.60 | 20,000 |
| 08 Oct 14 |
18.60000 -0.90 |
18.60 | 18.60 | 18.60 | 1,964 |
| 07 Oct 14 |
19.50000 +0.00 |
20.20 | 18.60 | 19.50 | 7,995 |
| 06 Oct 14 |
19.50000 +1.38 |
20.40 | 18.50 | 18.50 | 82,344 |
| 03 Oct 14 |
18.12000 -0.33 |
18.12 | 18.12 | 18.12 | 1,000 |
| 02 Oct 14 |
18.45000 -0.03 |
18.45 | 18.40 | 18.45 | 37,685 |
| 01 Oct 14 |
18.48000 -0.02 |
18.48 | 18.01 | 18.48 | 6,588 |
| 30 Sep 14 |
18.50000 -0.25 |
18.50 | 18.00 | 18.50 | 26,470 |
| 29 Sep 14 |
18.75000 +0.00 |
19.00 | 18.15 | 18.75 | 22,168 |
| 26 Sep 14 |
18.75000 +0.60 |
19.00 | 18.15 | 18.75 | 5,000 |
| 25 Sep 14 |
18.15000 -0.60 |
18.15 | 18.15 | 18.15 | 768 |
| 24 Sep 14 |
18.75000 -0.25 |
19.00 | 18.70 | 19.00 | 195,000 |
| 23 Sep 14 |
19.00000 +0.00 |
19.17 | 18.70 | 19.00 | 12,500 |
| 22 Sep 14 |
19.00000 +0.00 |
19.17 | 18.70 | 19.00 | 8,403 |
| 19 Sep 14 |
19.00000 +0.30 |
19.17 | 18.60 | 19.00 | 72,814 |
| 18 Sep 14 |
18.70000 +0.00 |
18.70 | 18.70 | 18.70 | 16,464 |
| 17 Sep 14 |
18.70000 -0.42 |
18.70 | 18.70 | 18.70 | 10,000 |
| 16 Sep 14 |
19.12000 +0.12 |
19.18 | 19.12 | 19.12 | 6,000 |
| 15 Sep 14 |
19.00000 -1.00 |
19.40 | 18.00 | 19.40 | 165,660 |
| 12 Sep 14 |
20.00000 +0.00 |
20.22 | 19.20 | 20.00 | 16,037 |
| 11 Sep 14 |
20.00000 -1.00 |
20.22 | 19.00 | 20.22 | 255,449 |
| 10 Sep 14 |
21.00000 +0.00 |
21.50 | 19.60 | 21.00 | 52,430 |
| 09 Sep 14 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 08 Sep 14 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 05 Sep 14 |
21.00000 -0.50 |
21.70 | 20.00 | 21.50 | 36,128 |
| 04 Sep 14 |
21.50000 -0.08 |
22.00 | 21.00 | 22.00 | 36,917 |
| 03 Sep 14 |
21.57500 -0.67 |
21.58 | 21.00 | 21.58 | 28,067 |
| 02 Sep 14 |
22.25000 +0.00 |
22.42 | 21.73 | 22.25 | 132,432 |
| 01 Sep 14 |
22.25000 +2.75 |
23.89 | 21.30 | 21.30 | 202,157 |
| 29 Aug 14 |
19.50000 +1.00 |
20.00 | 18.20 | 18.50 | 36,890 |
| 28 Aug 14 |
18.50000 +0.17 |
18.95 | 18.17 | 18.50 | 39,526 |
| 27 Aug 14 |
18.33000 -0.17 |
18.33 | 18.33 | 18.33 | 3,000 |
| 26 Aug 14 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 0 |
| 22 Aug 14 |
18.50000 +0.17 |
18.50 | 18.50 | 18.50 | 100,000 |
| 21 Aug 14 |
18.33000 -0.07 |
18.33 | 18.01 | 18.33 | 33,173 |
| 20 Aug 14 |
18.40000 -0.10 |
18.40 | 18.00 | 18.40 | 9,391 |
| 19 Aug 14 |
18.50000 +0.00 |
18.70 | 18.18 | 18.50 | 52,187 |
| 18 Aug 14 |
18.50000 +0.48 |
18.91 | 18.00 | 18.91 | 13,264 |
| 15 Aug 14 |
18.02000 -0.98 |
18.02 | 18.02 | 18.02 | 50,400 |
| 14 Aug 14 |
19.00000 +0.00 |
19.90 | 18.85 | 19.00 | 20,725 |
| 13 Aug 14 |
19.00000 +0.00 |
20.00 | 18.85 | 19.00 | 84,584 |
| 12 Aug 14 |
19.00000 +0.00 |
19.98 | 18.61 | 19.00 | 36,950 |
| 11 Aug 14 |
19.00000 +1.25 |
20.00 | 17.80 | 18.25 | 191,140 |
| 08 Aug 14 |
17.75000 +0.00 |
18.32 | 17.59 | 17.75 | 74,796 |
| 07 Aug 14 |
17.75000 +0.25 |
17.75 | 17.50 | 17.50 | 318,161 |
| 06 Aug 14 |
17.50000 +0.00 |
17.60 | 17.05 | 17.50 | 50,255 |
| 05 Aug 14 |
17.50000 +0.00 |
17.68 | 17.17 | 17.50 | 365,823 |
| 04 Aug 14 |
17.50000 +0.00 |
17.67 | 17.08 | 17.50 | 388,362 |
| 01 Aug 14 |
17.50000 +0.00 |
17.70 | 17.25 | 17.50 | 3,628 |
| 31 Jul 14 |
17.50000 +0.50 |
18.00 | 16.65 | 17.00 | 454,160 |
| 30 Jul 14 |
17.00000 +0.50 |
17.25 | 16.00 | 16.50 | 115,798 |
| 29 Jul 14 |
16.50000 -1.00 |
17.25 | 16.00 | 17.25 | 51,161 |
| 28 Jul 14 |
17.50000 -2.20 |
19.00 | 17.00 | 19.00 | 146,181 |
| 25 Jul 14 |
19.70000 -0.10 |
19.70 | 18.50 | 19.70 | 112,797 |
| 24 Jul 14 |
19.80000 +0.70 |
19.80 | 19.40 | 19.50 | 13,176 |
| 23 Jul 14 |
19.10000 -0.40 |
19.10 | 19.10 | 19.10 | 20,000 |
| 22 Jul 14 |
19.50000 -0.25 |
19.50 | 19.50 | 19.50 | 0 |
| 21 Jul 14 |
19.75000 +0.65 |
19.75 | 19.75 | 19.75 | 6,900 |
| 18 Jul 14 |
19.10000 -0.40 |
19.10 | 19.10 | 19.10 | 40,000 |
| 17 Jul 14 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 16 Jul 14 |
19.50000 +0.50 |
19.55 | 18.85 | 19.00 | 81,412 |
| 15 Jul 14 |
19.00000 +0.00 |
19.90 | 18.20 | 19.00 | 135,915 |
| 14 Jul 14 |
19.00000 +0.00 |
19.20 | 18.00 | 19.00 | 50,960 |
| 11 Jul 14 |
19.00000 +0.00 |
19.50 | 18.05 | 18.75 | 87,370 |
| 10 Jul 14 |
19.00000 -0.50 |
19.02 | 19.00 | 19.02 | 4,900 |
| 09 Jul 14 |
19.50000 +0.00 |
19.60 | 19.00 | 19.50 | 18,454 |
| 08 Jul 14 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 07 Jul 14 |
19.50000 -0.10 |
19.60 | 19.16 | 19.50 | 511 |
| 04 Jul 14 |
19.60000 +0.10 |
19.79 | 19.60 | 19.60 | 30,270 |
| 03 Jul 14 |
19.50000 -0.10 |
19.60 | 19.02 | 19.50 | 19,968 |
| 02 Jul 14 |
19.60000 +0.10 |
19.60 | 19.60 | 19.60 | 2,304 |
| 01 Jul 14 |
19.50000 +0.46 |
19.65 | 19.02 | 19.50 | 8,859 |
| 30 Jun 14 |
19.04000 -0.83 |
19.04 | 19.00 | 19.04 | 10,985 |
| 27 Jun 14 |
19.87500 -0.61 |
20.05 | 19.00 | 20.05 | 41,586 |
| 26 Jun 14 |
20.49000 -0.01 |
20.49 | 20.02 | 20.49 | 7,588 |
| 25 Jun 14 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 24 Jun 14 |
20.50000 +0.00 |
20.55 | 20.00 | 20.50 | 18,551 |
| 23 Jun 14 |
20.50000 -0.05 |
20.55 | 20.00 | 20.50 | 7,534 |
| 20 Jun 14 |
20.54500 +0.52 |
20.60 | 20.55 | 20.55 | 5,927 |
| 19 Jun 14 |
20.02000 -0.48 |
20.02 | 20.02 | 20.02 | 1,084 |
| 18 Jun 14 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 40,000 |
| 17 Jun 14 |
20.50000 +0.40 |
21.00 | 19.76 | 21.00 | 38,352 |
| 16 Jun 14 |
20.10000 -0.20 |
20.10 | 20.00 | 20.10 | 33,871 |
| 13 Jun 14 |
20.30000 -0.70 |
20.30 | 20.30 | 20.30 | 13,710 |
| 12 Jun 14 |
21.00000 +0.00 |
21.10 | 20.30 | 21.00 | 25,337 |
| 11 Jun 14 |
21.00000 -1.50 |
22.00 | 20.20 | 22.00 | 118,816 |
| 10 Jun 14 |
22.50000 -0.25 |
22.50 | 21.00 | 22.50 | 48,047 |
| 09 Jun 14 |
22.75000 -0.50 |
23.27 | 21.95 | 23.25 | 54,188 |
| 06 Jun 14 |
23.25000 -0.75 |
23.97 | 21.50 | 23.97 | 409,849 |
| 05 Jun 14 |
24.00000 +0.75 |
24.90 | 23.00 | 24.25 | 133,028 |
| 04 Jun 14 |
23.25000 -1.50 |
23.25 | 23.00 | 23.25 | 23,896 |
| 03 Jun 14 |
24.75000 +0.28 |
25.38 | 24.75 | 24.75 | 5,893 |
| 02 Jun 14 |
24.47000 +0.52 |
24.50 | 24.47 | 24.47 | 10,096 |
| 30 May 14 |
23.94850 +0.45 |
24.50 | 23.95 | 23.95 | 34,451 |
| 29 May 14 |
23.50000 +0.00 |
24.00 | 22.25 | 23.50 | 44,234 |
| 28 May 14 |
23.50000 +0.65 |
24.00 | 22.30 | 23.50 | 12,485 |
| 27 May 14 |
22.85000 +0.35 |
22.85 | 22.30 | 22.50 | 18,500 |
| 23 May 14 |
22.50000 +0.20 |
22.85 | 22.30 | 22.50 | 944 |
| 22 May 14 |
22.30000 +0.00 |
22.30 | 22.30 | 22.30 | 4,540 |
| 21 May 14 |
22.30000 -0.30 |
22.30 | 22.20 | 22.30 | 7,100 |
| 20 May 14 |
22.60000 -0.05 |
22.60 | 22.60 | 22.60 | 10,000 |
| 19 May 14 |
22.65000 +0.00 |
22.65 | 22.65 | 22.65 | 13,500 |
| 16 May 14 |
22.65000 +0.05 |
22.65 | 22.65 | 22.65 | 2,000 |
| 15 May 14 |
22.60000 -0.15 |
22.60 | 22.50 | 22.60 | 14,379 |
| 14 May 14 |
22.75000 +0.50 |
24.00 | 22.40 | 22.40 | 79,822 |
| 13 May 14 |
22.25000 +0.00 |
22.90 | 22.00 | 22.25 | 7,662 |
| 12 May 14 |
22.25000 +0.75 |
22.96 | 21.27 | 21.50 | 42,566 |
| 09 May 14 |
21.50000 -0.25 |
21.97 | 21.00 | 21.75 | 173,869 |
| 08 May 14 |
21.75000 +1.00 |
22.42 | 21.00 | 21.00 | 155,271 |
| 07 May 14 |
20.75000 -0.50 |
22.50 | 20.25 | 21.25 | 128,354 |
| 06 May 14 |
21.25000 +0.50 |
22.21 | 20.25 | 21.00 | 46,181 |
| 02 May 14 |
20.75000 +0.25 |
21.50 | 20.15 | 20.50 | 88,833 |
| 01 May 14 |
20.50000 +0.00 |
20.90 | 20.00 | 20.50 | 220,685 |
| 30 Apr 14 |
20.50000 +0.00 |
20.51 | 20.00 | 20.50 | 79,009 |
| 29 Apr 14 |
20.50000 -0.70 |
21.26 | 20.02 | 21.25 | 118,552 |
| 28 Apr 14 |
21.20000 -0.30 |
21.20 | 21.00 | 21.20 | 46,418 |
| 25 Apr 14 |
21.50000 -0.75 |
21.68 | 21.00 | 21.68 | 53,023 |
| 24 Apr 14 |
22.25000 -0.75 |
22.50 | 22.02 | 22.50 | 14,424 |
| 23 Apr 14 |
23.00000 -1.00 |
23.70 | 23.00 | 23.70 | 52,931 |
| 22 Apr 14 |
24.00000 -1.00 |
24.00 | 23.00 | 24.00 | 12,456 |
| 17 Apr 14 |
25.00000 +1.00 |
25.00 | 25.00 | 25.00 | 0 |
| 16 Apr 14 |
24.00000 -1.00 |
24.00 | 24.00 | 24.00 | 10,000 |
| 15 Apr 14 |
25.00000 -0.50 |
25.30 | 24.00 | 25.30 | 32,346 |
| 14 Apr 14 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 11,205 |
| 11 Apr 14 |
25.50000 +0.50 |
26.00 | 25.00 | 25.25 | 7,066 |
| 10 Apr 14 |
25.00000 -0.25 |
25.00 | 25.00 | 25.00 | 11,342 |
| 09 Apr 14 |
25.25000 -0.50 |
25.90 | 25.00 | 25.75 | 138,678 |
| 08 Apr 14 |
25.75000 -0.50 |
26.40 | 25.25 | 26.25 | 102,800 |
| 07 Apr 14 |
26.25000 +0.00 |
26.60 | 25.50 | 26.25 | 182,569 |
| 04 Apr 14 |
26.25000 +0.25 |
26.60 | 25.00 | 26.00 | 70,897 |
| 03 Apr 14 |
26.00000 -1.00 |
26.20 | 26.00 | 26.20 | 43,900 |
| 02 Apr 14 |
27.00000 +1.34 |
27.70 | 26.20 | 27.00 | 11,125 |
| 01 Apr 14 |
25.66000 -0.59 |
25.66 | 25.55 | 25.66 | 19,675 |
| 31 Mar 14 |
26.25000 +0.59 |
26.40 | 26.00 | 26.25 | 112,905 |
| 28 Mar 14 |
25.66000 -0.59 |
25.66 | 25.66 | 25.66 | 7,424 |
| 27 Mar 14 |
26.25000 +0.56 |
26.50 | 25.66 | 26.25 | 14,830 |
| 26 Mar 14 |
25.69500 -0.56 |
25.69 | 25.68 | 25.69 | 18,317 |
| 25 Mar 14 |
26.25000 +0.00 |
26.90 | 25.66 | 26.25 | 33,618 |
| 24 Mar 14 |
26.25000 +0.32 |
27.00 | 25.65 | 26.25 | 59,859 |
| 21 Mar 14 |
25.93000 +0.68 |
25.93 | 24.81 | 25.25 | 32,903 |
| 20 Mar 14 |
25.25000 +1.00 |
25.92 | 24.31 | 24.50 | 85,777 |
| 19 Mar 14 |
24.25000 -3.75 |
28.00 | 23.00 | 28.00 | 184,784 |
| 18 Mar 14 |
28.00000 -0.50 |
28.00 | 27.00 | 28.00 | 50,512 |
| 17 Mar 14 |
28.50000 +1.00 |
28.50 | 27.00 | 28.00 | 76,079 |
| 14 Mar 14 |
27.50000 -1.00 |
28.70 | 27.00 | 28.50 | 93,403 |
| 13 Mar 14 |
28.50000 -0.55 |
29.80 | 28.25 | 29.50 | 41,526 |
| 12 Mar 14 |
29.05000 -0.45 |
29.05 | 29.00 | 29.05 | 55,200 |
| 11 Mar 14 |
29.50000 -1.00 |
30.33 | 28.50 | 30.33 | 88,954 |
| 10 Mar 14 |
30.50000 +1.15 |
31.00 | 29.15 | 30.50 | 7,500 |
| 07 Mar 14 |
29.35000 -1.15 |
29.35 | 29.35 | 29.35 | 16,131 |
| 06 Mar 14 |
30.50000 +0.00 |
31.70 | 29.35 | 30.50 | 45,206 |
| 05 Mar 14 |
30.50000 +0.50 |
31.20 | 29.10 | 30.00 | 142,450 |
| 04 Mar 14 |
30.00000 +0.00 |
31.00 | 29.02 | 30.00 | 221,655 |
| 03 Mar 14 |
30.00000 +2.00 |
30.00 | 27.27 | 28.00 | 164,847 |
| 28 Feb 14 |
28.00000 +0.50 |
28.70 | 27.30 | 27.50 | 51,628 |
| 27 Feb 14 |
27.50000 +0.00 |
27.99 | 27.25 | 27.50 | 20,199 |
| 26 Feb 14 |
27.50000 -0.30 |
27.90 | 27.06 | 27.50 | 76,858 |
| 25 Feb 14 |
27.79800 +0.30 |
27.80 | 27.80 | 27.80 | 30,154 |
| 24 Feb 14 |
27.50000 +0.00 |
27.90 | 27.00 | 27.50 | 35,522 |
| 21 Feb 14 |
27.50000 +0.19 |
27.90 | 27.01 | 27.50 | 15,505 |
| 20 Feb 14 |
27.30500 -0.69 |
27.31 | 27.30 | 27.31 | 54,498 |
| 19 Feb 14 |
28.00000 +0.75 |
28.30 | 27.25 | 28.00 | 47,396 |
| 18 Feb 14 |
27.25000 -0.75 |
27.25 | 27.25 | 27.25 | 1,952 |
| 17 Feb 14 |
28.00000 +0.50 |
28.30 | 27.20 | 27.50 | 32,560 |
| 14 Feb 14 |
27.50000 -0.50 |
27.80 | 27.00 | 27.80 | 150,566 |
| 13 Feb 14 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 0 |
| 12 Feb 14 |
28.00000 +0.00 |
28.00 | 26.50 | 28.00 | 137,285 |
| 11 Feb 14 |
28.00000 -0.50 |
28.25 | 27.00 | 28.25 | 75,377 |
| 10 Feb 14 |
28.50000 -0.50 |
28.50 | 27.00 | 28.50 | 44,470 |
| 07 Feb 14 |
29.00000 +0.00 |
30.00 | 28.20 | 29.00 | 4,144 |
| 06 Feb 14 |
29.00000 +0.00 |
29.80 | 28.02 | 29.00 | 46,574 |
| 05 Feb 14 |
29.00000 -1.25 |
30.00 | 28.20 | 30.00 | 65,824 |
| 04 Feb 14 |
30.25000 +0.23 |
30.25 | 30.00 | 30.25 | 42,605 |
| 03 Feb 14 |
30.02000 -0.98 |
30.02 | 30.02 | 30.02 | 1,200 |
| 31 Jan 14 |
31.00000 -1.50 |
32.40 | 30.00 | 32.40 | 41,750 |
| 30 Jan 14 |
32.50000 -0.30 |
33.96 | 31.00 | 33.96 | 59,453 |
| 29 Jan 14 |
32.80000 +0.00 |
32.80 | 32.00 | 32.80 | 10,470 |
| 28 Jan 14 |
32.80000 +0.78 |
32.80 | 32.00 | 32.80 | 32,000 |
| 27 Jan 14 |
32.02000 -0.48 |
32.02 | 32.02 | 32.02 | 11,627 |
| 24 Jan 14 |
32.50000 -0.50 |
32.50 | 32.02 | 32.50 | 39,607 |
| 23 Jan 14 |
33.00000 +0.00 |
33.00 | 32.10 | 33.00 | 12,207 |
| 22 Jan 14 |
33.00000 +0.00 |
33.00 | 32.10 | 33.00 | 43,006 |
| 21 Jan 14 |
33.00000 +0.50 |
33.03 | 32.10 | 33.00 | 66,233 |
| 20 Jan 14 |
32.50000 -0.50 |
32.50 | 32.00 | 32.50 | 70,655 |
| 17 Jan 14 |
33.00000 +0.90 |
33.50 | 32.00 | 33.00 | 115,881 |
| 16 Jan 14 |
32.10000 -0.90 |
32.10 | 32.10 | 32.10 | 10,121 |
| 15 Jan 14 |
33.00000 -0.50 |
33.40 | 32.10 | 33.40 | 98,030 |
| 14 Jan 14 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 40,448 |
| 13 Jan 14 |
33.50000 +0.40 |
34.00 | 33.00 | 34.00 | 81,009 |
| 10 Jan 14 |
33.10000 -0.90 |
33.10 | 33.10 | 33.10 | 33,595 |
| 09 Jan 14 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 78,850 |
| 08 Jan 14 |
34.00000 -0.50 |
34.00 | 33.00 | 34.00 | 106,324 |
| 07 Jan 14 |
34.50000 +0.00 |
36.00 | 33.15 | 34.50 | 112,914 |
| 06 Jan 14 |
34.50000 +0.50 |
36.00 | 33.03 | 34.00 | 120,154 |
| 03 Jan 14 |
34.00000 +3.00 |
34.97 | 32.67 | 32.67 | 152,612 |
| 02 Jan 14 |
31.00000 +0.00 |
32.00 | 30.44 | 31.00 | 15,808 |
| 31 Dec 13 |
31.00000 +1.25 |
31.80 | 29.60 | 29.75 | 31,696 |
| 30 Dec 13 |
29.75000 +0.00 |
29.98 | 29.52 | 29.75 | 59,882 |
| 27 Dec 13 |
29.75000 +0.75 |
30.00 | 29.00 | 29.00 | 63,076 |
| 24 Dec 13 |
29.00000 +0.50 |
29.88 | 27.63 | 28.50 | 28,300 |
| 23 Dec 13 |
28.50000 +0.50 |
29.25 | 27.60 | 28.00 | 36,655 |
| 20 Dec 13 |
28.00000 +0.50 |
28.00 | 27.80 | 27.80 | 29,686 |
| 19 Dec 13 |
27.50000 -0.50 |
28.00 | 27.30 | 28.00 | 48,586 |
| 18 Dec 13 |
28.00000 -1.50 |
29.01 | 27.00 | 29.01 | 74,531 |
| 17 Dec 13 |
29.50000 -1.50 |
30.00 | 29.00 | 30.00 | 22,537 |
| 16 Dec 13 |
31.00000 -1.00 |
31.25 | 30.00 | 31.25 | 28,711 |
| 13 Dec 13 |
32.00000 -0.50 |
32.50 | 32.00 | 32.50 | 44,623 |
| 12 Dec 13 |
32.50000 -0.50 |
32.90 | 32.02 | 32.90 | 57,040 |
| 11 Dec 13 |
33.00000 +0.00 |
33.20 | 32.02 | 33.00 | 2,523 |
| 10 Dec 13 |
33.00000 +0.00 |
33.20 | 31.00 | 33.00 | 15,836 |
| 09 Dec 13 |
33.00000 +0.00 |
33.34 | 32.00 | 33.00 | 34,117 |
| 06 Dec 13 |
33.00000 +0.00 |
33.70 | 31.00 | 33.00 | 36,216 |
| 05 Dec 13 |
33.00000 -0.50 |
33.01 | 32.00 | 33.01 | 18,800 |
| 04 Dec 13 |
33.50000 -0.25 |
33.56 | 33.01 | 33.56 | 18,055 |
| 03 Dec 13 |
33.75000 +0.00 |
33.95 | 33.50 | 33.75 | 11,364 |
| 02 Dec 13 |
33.75000 +0.25 |
33.95 | 33.01 | 33.50 | 66,301 |
| 29 Nov 13 |
33.50000 -2.50 |
35.20 | 32.79 | 35.20 | 61,826 |
| 28 Nov 13 |
36.00000 -0.75 |
36.50 | 34.00 | 36.50 | 100,972 |
| 27 Nov 13 |
36.75000 +0.00 |
37.50 | 35.75 | 36.75 | 144,874 |
| 26 Nov 13 |
36.75000 +0.00 |
37.50 | 35.90 | 36.75 | 40,297 |
| 25 Nov 13 |
36.75000 +0.25 |
37.75 | 36.25 | 36.50 | 68,333 |
| 22 Nov 13 |
36.50000 +0.00 |
38.00 | 36.20 | 36.50 | 72,504 |
| 21 Nov 13 |
36.50000 +2.50 |
37.00 | 34.30 | 34.30 | 101,629 |
| 20 Nov 13 |
34.00000 +0.00 |
34.95 | 33.50 | 34.00 | 15,363 |
| 19 Nov 13 |
34.00000 +0.00 |
35.00 | 33.30 | 34.00 | 44,387 |
| 18 Nov 13 |
34.00000 +0.50 |
34.98 | 33.02 | 34.00 | 90,592 |
| 15 Nov 13 |
33.50000 +0.00 |
35.00 | 32.03 | 33.50 | 49,860 |
| 14 Nov 13 |
33.50000 +0.00 |
35.00 | 32.65 | 33.50 | 38,681 |
| 13 Nov 13 |
33.50000 +1.00 |
34.30 | 31.02 | 33.00 | 67,416 |
| 12 Nov 13 |
32.50000 -0.40 |
33.45 | 31.01 | 32.50 | 57,755 |
| 11 Nov 13 |
32.90000 +0.40 |
32.90 | 32.90 | 32.90 | 27,518 |
| 08 Nov 13 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 14,483 |
| 07 Nov 13 |
32.50000 +0.00 |
32.50 | 32.02 | 32.50 | 8,234 |
| 06 Nov 13 |
32.50000 -0.51 |
32.50 | 30.00 | 32.50 | 41,579 |
| 05 Nov 13 |
33.01000 -0.74 |
33.01 | 31.98 | 33.01 | 62,667 |
| 04 Nov 13 |
33.75000 -0.75 |
35.00 | 32.52 | 34.50 | 85,443 |
| 01 Nov 13 |
34.50000 -1.00 |
35.01 | 33.33 | 35.01 | 57,074 |
| 31 Oct 13 |
35.50000 -0.50 |
35.70 | 34.00 | 35.70 | 65,331 |
| 30 Oct 13 |
36.00000 -0.50 |
36.75 | 35.00 | 36.50 | 42,999 |
| 29 Oct 13 |
36.50000 +1.00 |
39.00 | 35.00 | 35.50 | 236,568 |
| 28 Oct 13 |
35.50000 +2.00 |
37.00 | 33.50 | 33.50 | 222,643 |
| 25 Oct 13 |
33.50000 +2.50 |
38.00 | 31.50 | 35.50 | 317,770 |
| 24 Oct 13 |
31.00000 +0.50 |
32.00 | 30.35 | 30.50 | 575,009 |
| 23 Oct 13 |
30.50000 +0.00 |
31.00 | 30.30 | 30.50 | 54,014 |
| 22 Oct 13 |
30.50000 +0.00 |
30.95 | 30.30 | 30.50 | 45,850 |
| 21 Oct 13 |
30.50000 +0.00 |
31.00 | 30.10 | 30.50 | 267,694 |
| 18 Oct 13 |
30.50000 +0.00 |
30.85 | 30.20 | 30.50 | 22,460 |
| 17 Oct 13 |
30.50000 +0.00 |
30.80 | 30.10 | 30.50 | 38,070 |
| 16 Oct 13 |
30.50000 -0.25 |
30.65 | 30.20 | 30.65 | 16,396 |
| 15 Oct 13 |
30.75000 +0.50 |
31.20 | 30.00 | 30.25 | 116,394 |
| 14 Oct 13 |
30.25000 -0.75 |
31.50 | 29.00 | 31.00 | 102,395 |
| 11 Oct 13 |
31.00000 +1.00 |
31.34 | 30.00 | 30.50 | 215,249 |
| 10 Oct 13 |
30.00000 -1.10 |
31.00 | 28.10 | 31.00 | 129,820 |
| 09 Oct 13 |
31.10000 -0.40 |
31.10 | 30.00 | 31.10 | 34,402 |
| 08 Oct 13 |
31.50000 -0.50 |
31.90 | 30.61 | 31.90 | 38,538 |
| 07 Oct 13 |
32.00000 -0.50 |
32.45 | 31.20 | 32.45 | 48,262 |
| 04 Oct 13 |
32.50000 +0.00 |
32.67 | 31.00 | 32.50 | 76,456 |
| 03 Oct 13 |
32.50000 +0.00 |
32.80 | 32.10 | 32.50 | 23,199 |
| 02 Oct 13 |
32.50000 +0.00 |
32.99 | 32.10 | 32.50 | 85,403 |
| 01 Oct 13 |
32.50000 -2.50 |
35.00 | 30.00 | 35.00 | 259,266 |
| 30 Sep 13 |
35.00000 +0.00 |
35.65 | 34.01 | 35.00 | 107,598 |
| 27 Sep 13 |
35.00000 +0.00 |
35.90 | 34.20 | 35.00 | 166,309 |
| 26 Sep 13 |
35.00000 +0.00 |
35.23 | 34.10 | 35.00 | 79,198 |
| 25 Sep 13 |
35.00000 +0.00 |
35.50 | 34.01 | 35.00 | 252,990 |
| 24 Sep 13 |
35.00000 +0.75 |
36.00 | 34.00 | 34.25 | 393,999 |
| 23 Sep 13 |
34.25000 +3.00 |
36.90 | 31.50 | 31.50 | 259,256 |
| 20 Sep 13 |
31.25000 +1.25 |
32.25 | 29.75 | 30.00 | 248,934 |
| 19 Sep 13 |
30.00000 +0.75 |
30.90 | 29.30 | 29.30 | 198,562 |
| 18 Sep 13 |
29.25000 +0.00 |
30.00 | 29.25 | 29.25 | 25,193 |
| 17 Sep 13 |
29.25000 +0.25 |
30.00 | 28.70 | 29.00 | 92,551 |
| 16 Sep 13 |
29.00000 +0.00 |
30.00 | 28.30 | 29.00 | 210,584 |
| 13 Sep 13 |
29.00000 +0.00 |
29.50 | 28.50 | 29.00 | 29,632 |
| 12 Sep 13 |
29.00000 +0.00 |
29.65 | 28.60 | 29.00 | 24,467 |
| 11 Sep 13 |
29.00000 +0.00 |
29.65 | 28.64 | 29.00 | 134,328 |
| 10 Sep 13 |
29.00000 +0.00 |
30.00 | 28.60 | 29.00 | 127,264 |
| 09 Sep 13 |
29.00000 +2.00 |
30.10 | 27.00 | 29.50 | 1,773,249 |
| 06 Sep 13 |
27.00000 +1.15 |
27.50 | 25.85 | 26.00 | 364,173 |
| 05 Sep 13 |
25.85000 +0.60 |
25.85 | 25.00 | 25.25 | 87,650 |
| 04 Sep 13 |
25.25000 +0.50 |
25.50 | 25.10 | 25.25 | 26,114 |
| 03 Sep 13 |
24.75000 +0.05 |
25.00 | 24.50 | 24.75 | 94,889 |
| 02 Sep 13 |
24.70000 -0.05 |
24.70 | 24.00 | 24.70 | 33,284 |
| 30 Aug 13 |
24.75000 +0.00 |
24.80 | 24.51 | 24.75 | 12,582 |
| 29 Aug 13 |
24.75000 +0.00 |
24.82 | 24.50 | 24.75 | 44,446 |
| 28 Aug 13 |
24.75000 +0.00 |
24.83 | 24.55 | 24.75 | 16,801 |
| 27 Aug 13 |
24.75000 +0.00 |
24.88 | 24.50 | 24.75 | 83,672 |
| 23 Aug 13 |
24.75000 +0.00 |
25.00 | 24.50 | 24.75 | 16,801 |
| 22 Aug 13 |
24.75000 +0.00 |
24.88 | 24.55 | 24.75 | 7,829 |
| 21 Aug 13 |
24.75000 +0.00 |
24.90 | 24.50 | 24.75 | 106,070 |
| 20 Aug 13 |
24.75000 -0.25 |
24.90 | 24.56 | 24.90 | 26,566 |
| 19 Aug 13 |
25.00000 -0.09 |
25.05 | 24.25 | 25.05 | 90,966 |
| 16 Aug 13 |
25.09500 -0.03 |
25.09 | 25.00 | 25.09 | 27,100 |
| 15 Aug 13 |
25.12000 -0.02 |
25.12 | 25.00 | 25.12 | 11,337 |
| 14 Aug 13 |
25.14000 -0.03 |
25.14 | 25.00 | 25.14 | 139,931 |
| 13 Aug 13 |
25.17500 -0.08 |
25.17 | 25.00 | 25.17 | 74,951 |
| 12 Aug 13 |
25.25000 +0.00 |
25.50 | 25.00 | 25.25 | 128,221 |
| 09 Aug 13 |
25.25000 +0.00 |
25.28 | 24.50 | 25.25 | 225,636 |
| 08 Aug 13 |
25.25000 +0.00 |
25.30 | 25.00 | 25.25 | 169,250 |
| 07 Aug 13 |
25.25000 +0.25 |
25.50 | 25.00 | 25.00 | 202,161 |
| 06 Aug 13 |
25.00000 +0.00 |
25.20 | 24.50 | 25.00 | 178,974 |
| 05 Aug 13 |
25.00000 +0.00 |
27.00 | 24.70 | 25.00 | 248,594 |
| 02 Aug 13 |
25.00000 +0.00 |
25.23 | 24.50 | 25.00 | 81,176 |
| 01 Aug 13 |
25.00000 +0.00 |
25.23 | 24.50 | 25.00 | 98,337 |
| 31 Jul 13 |
25.00000 +0.00 |
25.24 | 24.50 | 25.00 | 130,773 |
| 30 Jul 13 |
25.00000 -0.25 |
25.35 | 24.10 | 25.25 | 347,197 |
| 29 Jul 13 |
25.25000 -0.25 |
25.34 | 25.00 | 25.34 | 183,233 |
| 26 Jul 13 |
25.50000 +0.00 |
25.65 | 25.00 | 25.50 | 312,760 |
| 25 Jul 13 |
25.50000 +0.00 |
25.75 | 24.00 | 25.50 | 134,993 |
| 24 Jul 13 |
25.50000 +0.00 |
25.80 | 25.00 | 25.50 | 331,409 |
| 23 Jul 13 |
25.50000 +0.00 |
26.73 | 25.00 | 26.50 | 387,008 |
| 22 Jul 13 |
25.50000 +4.25 |
29.00 | 21.50 | 24.00 | 1,947,081 |
| 19 Jul 13 |
21.25000 +0.00 |
21.35 | 21.00 | 21.25 | 51,439 |
| 18 Jul 13 |
21.25000 +0.25 |
21.25 | 20.80 | 21.00 | 56,645 |
| 17 Jul 13 |
21.00000 +0.25 |
21.50 | 20.50 | 20.75 | 451,609 |
| 16 Jul 13 |
20.75000 +0.00 |
21.00 | 20.70 | 20.75 | 145,825 |
| 15 Jul 13 |
20.75000 +0.00 |
20.99 | 20.52 | 20.75 | 82,200 |
| 12 Jul 13 |
20.75000 +0.00 |
20.99 | 20.50 | 20.75 | 799,823 |
| 11 Jul 13 |
20.75000 -0.20 |
21.00 | 20.75 | 20.75 | 11,500 |
| 10 Jul 13 |
20.95000 +0.20 |
20.95 | 20.95 | 20.95 | 6,797 |
| 09 Jul 13 |
20.75000 +0.25 |
20.93 | 20.21 | 20.50 | 57,075 |
| 08 Jul 13 |
20.50000 +0.00 |
20.78 | 20.00 | 20.50 | 170,998 |
| 05 Jul 13 |
20.50000 +0.00 |
20.78 | 20.20 | 20.50 | 24,404 |
| 04 Jul 13 |
20.50000 +0.00 |
20.80 | 20.00 | 20.50 | 63,801 |
| 03 Jul 13 |
20.50000 +0.00 |
20.55 | 20.07 | 20.50 | 5,036 |
| 02 Jul 13 |
20.50000 +0.45 |
20.55 | 20.02 | 20.50 | 22,053 |
| 01 Jul 13 |
20.05000 -0.58 |
20.05 | 20.00 | 20.05 | 34,000 |
| 28 Jun 13 |
20.62500 +0.00 |
21.24 | 20.02 | 20.63 | 20,250 |
| 27 Jun 13 |
20.62500 +0.00 |
20.63 | 20.01 | 20.63 | 28,859 |
| 26 Jun 13 |
20.62500 -0.50 |
21.00 | 20.00 | 21.00 | 32,035 |
| 25 Jun 13 |
21.12500 -0.13 |
21.25 | 20.00 | 21.25 | 63,153 |
| 24 Jun 13 |
21.25000 -0.25 |
21.90 | 21.00 | 21.50 | 48,960 |
| 21 Jun 13 |
21.50000 -0.70 |
22.90 | 21.00 | 22.50 | 167,771 |
| 20 Jun 13 |
22.20000 -2.80 |
22.20 | 21.00 | 22.20 | 115,708 |
| 19 Jun 13 |
25.00000 -1.00 |
25.00 | 24.05 | 25.00 | 4,000 |
| 18 Jun 13 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 31,273 |
| 17 Jun 13 |
26.00000 +0.00 |
26.00 | 25.05 | 26.00 | 28,500 |
| 14 Jun 13 |
26.00000 +0.00 |
26.00 | 25.90 | 26.00 | 1,959 |
| 13 Jun 13 |
26.00000 +0.00 |
26.36 | 25.05 | 26.00 | 65,833 |
| 12 Jun 13 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 0 |
| 11 Jun 13 |
26.00000 +0.00 |
26.50 | 25.22 | 26.00 | 35,324 |
| 10 Jun 13 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 0 |
| 07 Jun 13 |
26.00000 +0.00 |
26.50 | 25.10 | 26.00 | 30,807 |
| 06 Jun 13 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 3,572 |
| 05 Jun 13 |
26.00000 -0.50 |
26.00 | 26.00 | 26.00 | 7,054 |
| 04 Jun 13 |
26.50000 +0.50 |
26.70 | 25.00 | 26.00 | 40,655 |
| 03 Jun 13 |
26.00000 +1.00 |
26.80 | 25.10 | 26.00 | 12,614 |
| 31 May 13 |
25.00000 +0.00 |
25.00 | 24.05 | 25.00 | 77,836 |
| 30 May 13 |
25.00000 +0.65 |
25.00 | 24.05 | 24.50 | 35,030 |
| 29 May 13 |
24.35000 -0.15 |
24.35 | 24.05 | 24.35 | 7,000 |
| 28 May 13 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 10,166 |
| 24 May 13 |
24.50000 +0.00 |
24.50 | 24.45 | 24.50 | 2,393 |
| 23 May 13 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 24,432 |
| 22 May 13 |
24.50000 -0.50 |
24.50 | 23.00 | 24.50 | 20,000 |
| 21 May 13 |
25.00000 -1.00 |
26.02 | 23.00 | 26.00 | 65,153 |
| 20 May 13 |
26.00000 +0.00 |
26.50 | 25.05 | 26.00 | 6,596 |
| 17 May 13 |
26.00000 -0.10 |
26.50 | 25.00 | 26.50 | 32,577 |
| 16 May 13 |
26.10000 -0.90 |
26.10 | 26.00 | 26.10 | 12,096 |
| 15 May 13 |
27.00000 -0.50 |
27.25 | 26.10 | 27.25 | 24,932 |
| 14 May 13 |
27.50000 +0.00 |
27.50 | 27.05 | 27.50 | 1,250 |
| 13 May 13 |
27.50000 +0.45 |
27.50 | 27.05 | 27.50 | 10,405 |
| 10 May 13 |
27.05000 -0.05 |
27.50 | 27.05 | 27.50 | 6,058 |
| 08 May 13 |
27.10000 -0.15 |
27.50 | 26.10 | 27.50 | 44,432 |
| 07 May 13 |
27.25000 +0.15 |
27.50 | 27.05 | 27.50 | 44,829 |
| 03 May 13 |
27.10000 +0.00 |
27.50 | 27.10 | 27.50 | 218 |
| 02 May 13 |
27.10000 -0.70 |
27.50 | 27.10 | 27.50 | 2,599 |
| 01 May 13 |
27.80000 +0.00 |
27.83 | 27.05 | 27.50 | 103,441 |
| 30 Apr 13 |
27.80000 +0.30 |
27.80 | 27.00 | 27.50 | 12,112 |
| 29 Apr 13 |
27.50000 -0.20 |
27.90 | 27.05 | 27.75 | 37,501 |
| 26 Apr 13 |
27.70000 +0.55 |
27.70 | 27.50 | 27.50 | 240,465 |
| 25 Apr 13 |
27.15000 +0.95 |
28.00 | 25.00 | 26.00 | 188,870 |
| 24 Apr 13 |
26.20000 +0.00 |
26.20 | 25.10 | 26.00 | 5,860 |
| 23 Apr 13 |
26.20000 +1.10 |
26.20 | 25.10 | 26.00 | 19,078 |
| 22 Apr 13 |
25.10500 +0.10 |
26.00 | 25.00 | 26.00 | 10,678 |
| 19 Apr 13 |
25.00000 -1.05 |
26.00 | 24.50 | 26.00 | 28,417 |
| 17 Apr 13 |
26.05000 -0.25 |
26.50 | 26.00 | 26.50 | 58,075 |
| 16 Apr 13 |
26.30000 -0.90 |
27.00 | 26.30 | 27.00 | 2,571 |
| 15 Apr 13 |
27.20000 +0.00 |
27.22 | 27.00 | 27.00 | 20,000 |
| 12 Apr 13 |
27.20000 +0.00 |
27.20 | 26.30 | 27.00 | 1,137 |
| 11 Apr 13 |
27.20000 +0.00 |
27.20 | 27.20 | 27.20 | 1,613 |
| 10 Apr 13 |
27.20000 +0.00 |
27.20 | 26.15 | 27.00 | 24,837 |
| 09 Apr 13 |
27.20000 +1.05 |
27.20 | 27.00 | 27.00 | 12,283 |
| 08 Apr 13 |
26.15000 +0.00 |
27.00 | 26.15 | 27.00 | 1,865 |
| 05 Apr 13 |
26.15000 -1.35 |
27.85 | 25.00 | 27.00 | 58,753 |
| 04 Apr 13 |
27.50000 +0.35 |
28.00 | 27.50 | 28.00 | 25,169 |
| 03 Apr 13 |
27.15000 -0.55 |
28.50 | 27.15 | 28.00 | 26,265 |
| 02 Apr 13 |
27.70000 -0.80 |
28.60 | 27.15 | 28.00 | 59,131 |
| 28 Mar 13 |
28.50000 +1.15 |
28.64 | 27.50 | 28.00 | 73,248 |
| 27 Mar 13 |
27.35000 +1.03 |
28.50 | 26.17 | 27.00 | 111,615 |
| 26 Mar 13 |
26.32000 -2.08 |
29.00 | 26.32 | 28.00 | 13,888 |
| 25 Mar 13 |
28.40000 +1.80 |
28.60 | 28.00 | 28.00 | 18,155 |
| 22 Mar 13 |
26.60000 -0.55 |
27.10 | 26.60 | 27.00 | 28,564 |
| 21 Mar 13 |
27.15000 -0.05 |
27.15 | 26.60 | 27.00 | 19,075 |
| 20 Mar 13 |
27.20000 +4.90 |
29.00 | 25.50 | 26.50 | 198,955 |
| 19 Mar 13 |
22.30000 +0.00 |
23.50 | 22.30 | 23.50 | 5,000 |
| 18 Mar 13 |
22.30000 -1.20 |
24.10 | 22.26 | 23.50 | 40,731 |
| 15 Mar 13 |
23.50000 -0.75 |
25.00 | 22.12 | 25.00 | 67,108 |
| 14 Mar 13 |
24.25000 +0.00 |
25.25 | 24.22 | 25.00 | 13,000 |
| 13 Mar 13 |
24.25000 +0.03 |
25.00 | 24.22 | 25.00 | 5,099 |
| 12 Mar 13 |
24.22000 +0.00 |
25.00 | 24.22 | 25.00 | 3,000 |
| 11 Mar 13 |
24.22000 -1.03 |
25.25 | 24.20 | 25.00 | 3,422 |
| 08 Mar 13 |
25.25000 +0.00 |
25.25 | 24.10 | 25.00 | 12,529 |
| 07 Mar 13 |
25.25000 +1.00 |
25.30 | 24.09 | 25.00 | 33,452 |
| 06 Mar 13 |
24.24590 -1.75 |
26.35 | 24.00 | 26.35 | 101,950 |
| 05 Mar 13 |
26.00000 -3.00 |
26.75 | 25.13 | 26.50 | 93,510 |
| 04 Mar 13 |
29.00000 +3.25 |
29.75 | 25.95 | 25.95 | 244,543 |
| 01 Mar 13 |
25.75000 +0.41 |
25.75 | 25.34 | 25.50 | 5,135 |
| 28 Feb 13 |
25.34000 -0.61 |
25.75 | 25.30 | 25.50 | 31,077 |
| 27 Feb 13 |
25.95000 +0.75 |
25.95 | 25.30 | 25.50 | 29,033 |
| 26 Feb 13 |
25.20000 -0.55 |
25.70 | 25.10 | 25.50 | 40,103 |
| 25 Feb 13 |
25.75000 +0.75 |
26.00 | 24.75 | 24.75 | 224,822 |
| 22 Feb 13 |
25.00000 +0.50 |
25.00 | 24.50 | 24.50 | 60,318 |
| 21 Feb 13 |
24.50000 -0.50 |
25.00 | 24.50 | 25.00 | 2,607 |
| 20 Feb 13 |
25.00000 +0.38 |
25.38 | 24.25 | 25.25 | 104,552 |
| 19 Feb 13 |
24.62500 +0.13 |
25.25 | 24.63 | 25.25 | 7,907 |
| 18 Feb 13 |
24.50000 -2.50 |
25.98 | 24.50 | 25.25 | 10,684 |
| 15 Feb 13 |
27.00000 +4.00 |
27.00 | 24.25 | 24.25 | 163,427 |
| 14 Feb 13 |
23.00000 -2.15 |
24.25 | 23.00 | 24.25 | 1,250 |
| 13 Feb 13 |
25.15000 -0.35 |
25.50 | 22.50 | 24.25 | 38,403 |
| 12 Feb 13 |
25.50000 +1.85 |
25.50 | 24.25 | 24.25 | 1,960 |
| 11 Feb 13 |
23.65380 +1.84 |
26.00 | 21.55 | 21.75 | 206,393 |
| 08 Feb 13 |
21.81630 -1.43 |
22.75 | 21.10 | 22.75 | 80,651 |
| 07 Feb 13 |
23.25000 +0.00 |
23.25 | 22.64 | 23.25 | 5,255 |
| 06 Feb 13 |
23.25000 +0.15 |
23.25 | 23.25 | 23.25 | 11,191 |
| 05 Feb 13 |
23.10000 +0.50 |
24.00 | 22.60 | 23.25 | 37,630 |
| 04 Feb 13 |
22.60000 -0.15 |
23.85 | 21.99 | 23.75 | 43,000 |
| 01 Feb 13 |
22.75000 -0.01 |
23.75 | 22.75 | 23.75 | 4,176 |
| 31 Jan 13 |
22.76250 -1.21 |
23.75 | 22.76 | 23.75 | 2,000 |
| 30 Jan 13 |
23.97500 +1.23 |
23.98 | 22.75 | 23.75 | 13,645 |
| 29 Jan 13 |
22.75000 -1.23 |
24.00 | 22.75 | 23.75 | 20,335 |
| 28 Jan 13 |
23.97500 -0.63 |
25.30 | 22.50 | 25.00 | 125,128 |
| 25 Jan 13 |
24.60000 +0.10 |
25.40 | 24.50 | 25.00 | 19,076 |
| 24 Jan 13 |
24.50000 -1.50 |
26.00 | 24.50 | 25.25 | 35,280 |
| 23 Jan 13 |
26.00000 +1.10 |
26.05 | 24.60 | 24.60 | 48,201 |
| 22 Jan 13 |
24.90000 +0.15 |
24.92 | 23.50 | 24.00 | 38,176 |
| 21 Jan 13 |
24.75000 +0.87 |
25.00 | 23.50 | 23.50 | 67,830 |
| 18 Jan 13 |
23.88000 +0.38 |
23.90 | 22.60 | 23.00 | 102,006 |
| 17 Jan 13 |
23.50000 +1.50 |
23.50 | 22.00 | 23.00 | 126,563 |
| 16 Jan 13 |
22.00000 +1.80 |
26.50 | 22.00 | 22.00 | 513,988 |
| 15 Jan 13 |
20.20000 -2.06 |
22.00 | 20.20 | 21.75 | 118,806 |
| 14 Jan 13 |
22.26380 +4.26 |
22.80 | 20.90 | 20.90 | 153,706 |
| 11 Jan 13 |
18.00000 +0.50 |
22.00 | 17.50 | 18.50 | 574,560 |
| 08 Jan 13 |
17.50000 +0.00 |
18.50 | 17.50 | 18.50 | 12,000 |
| 07 Jan 13 |
17.50000 -1.90 |
19.40 | 17.50 | 18.50 | 4,771 |
| 04 Jan 13 |
19.40000 +2.00 |
19.40 | 17.50 | 18.50 | 39,264 |
| 03 Jan 13 |
17.40000 -0.60 |
18.80 | 17.00 | 18.80 | 116,788 |
| 02 Jan 13 |
18.00000 -2.35 |
20.00 | 18.00 | 20.00 | 25,110 |
| 31 Dec 12 |
20.35000 +0.15 |
20.90 | 20.02 | 20.90 | 4,744 |
| 28 Dec 12 |
20.20000 +0.00 |
21.00 | 20.20 | 21.00 | 3,059 |
| 21 Dec 12 |
20.20000 -0.70 |
21.00 | 20.20 | 21.00 | 52,500 |
| 20 Dec 12 |
20.90000 +0.70 |
21.00 | 20.90 | 21.00 | 214 |
| 19 Dec 12 |
20.20000 +0.20 |
21.00 | 20.20 | 21.00 | 26,300 |
| 18 Dec 12 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 5,148 |
| 17 Dec 12 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 22,840 |
| 14 Dec 12 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 255 |
| 12 Dec 12 |
20.00000 -1.28 |
21.28 | 20.00 | 21.00 | 18,349 |
| 11 Dec 12 |
21.28000 +1.28 |
21.28 | 21.00 | 21.00 | 10,000 |
| 10 Dec 12 |
20.00000 -1.50 |
20.00 | 20.00 | 20.00 | 8,942 |
| 07 Dec 12 |
21.50000 +1.50 |
21.50 | 21.00 | 21.00 | 5,449 |
| 06 Dec 12 |
20.00000 -1.28 |
21.00 | 20.00 | 21.00 | 2,985 |
| 05 Dec 12 |
21.28000 +0.00 |
21.28 | 20.00 | 21.00 | 12,366 |
| 03 Dec 12 |
21.28000 +0.38 |
21.40 | 20.00 | 21.00 | 17,554 |
| 30 Nov 12 |
20.90000 +0.90 |
21.00 | 20.90 | 21.00 | 6,188 |
| 29 Nov 12 |
20.00000 -0.20 |
21.00 | 20.00 | 21.00 | 1,212 |
| 27 Nov 12 |
20.20000 -0.70 |
21.00 | 20.20 | 21.00 | 10,000 |
| 23 Nov 12 |
20.90000 +0.90 |
21.00 | 20.00 | 21.00 | 3,434 |
| 21 Nov 12 |
20.00000 +0.00 |
21.00 | 20.00 | 20.50 | 11,843 |
| 20 Nov 12 |
20.00000 +0.00 |
20.50 | 20.00 | 20.50 | 1,000 |
| 19 Nov 12 |
20.00000 -0.67 |
20.50 | 20.00 | 20.50 | 12,732 |
| 16 Nov 12 |
20.67000 +0.67 |
20.67 | 20.00 | 20.67 | 18,195 |
| 15 Nov 12 |
20.00000 -2.00 |
21.00 | 20.00 | 21.00 | 25,000 |
| 14 Nov 12 |
22.00000 -1.00 |
22.50 | 22.00 | 22.50 | 545 |
| 13 Nov 12 |
23.00000 -0.10 |
23.00 | 22.50 | 23.00 | 7,655 |
| 12 Nov 12 |
23.09850 +0.10 |
23.40 | 23.10 | 23.40 | 7,157 |
| 09 Nov 12 |
23.00000 -0.09 |
23.38 | 23.00 | 23.38 | 7,000 |
| 08 Nov 12 |
23.09380 +0.09 |
23.38 | 23.00 | 23.38 | 19,805 |
| 06 Nov 12 |
23.00000 +0.00 |
23.00 | 23.00 | 23.00 | 15,239 |
| 05 Nov 12 |
23.00000 -0.09 |
23.38 | 23.00 | 23.38 | 400 |
| 02 Nov 12 |
23.09400 +0.00 |
23.38 | 23.09 | 23.38 | 1,000 |
| 01 Nov 12 |
23.09400 +0.09 |
23.49 | 23.09 | 23.38 | 3,476 |
| 31 Oct 12 |
23.00000 +0.46 |
23.38 | 23.00 | 23.38 | 1,510 |
| 29 Oct 12 |
22.54230 -1.09 |
23.60 | 22.54 | 23.60 | 69,236 |
| 26 Oct 12 |
23.63000 -0.12 |
23.63 | 23.63 | 23.63 | 6,340 |
| 25 Oct 12 |
23.75000 -0.25 |
23.75 | 23.75 | 23.75 | 440,005 |
| 24 Oct 12 |
24.00000 +0.70 |
24.00 | 23.25 | 23.50 | 75,000 |
| 23 Oct 12 |
23.30000 +0.00 |
23.50 | 23.30 | 23.50 | 3,481 |
| 22 Oct 12 |
23.30000 -0.05 |
23.80 | 23.27 | 23.50 | 21,673 |
| 19 Oct 12 |
23.35000 +0.00 |
23.50 | 23.35 | 23.50 | 6,336 |
| 18 Oct 12 |
23.35000 -0.50 |
23.50 | 23.21 | 23.50 | 13,182 |
| 16 Oct 12 |
23.85000 +0.10 |
23.85 | 23.35 | 23.50 | 4,610 |
| 12 Oct 12 |
23.75000 +1.30 |
24.00 | 23.35 | 23.35 | 45,682 |
| 11 Oct 12 |
22.45000 +0.00 |
23.50 | 22.45 | 23.00 | 5,597 |
| 10 Oct 12 |
22.45000 -0.93 |
23.38 | 22.45 | 23.00 | 9,341 |
| 09 Oct 12 |
23.38000 +0.00 |
23.38 | 23.00 | 23.00 | 16,692 |
| 08 Oct 12 |
23.38000 +1.73 |
23.38 | 22.42 | 22.42 | 14,772 |
| 05 Oct 12 |
21.65000 +0.65 |
21.89 | 21.00 | 21.00 | 29,081 |
| 04 Oct 12 |
21.00000 -0.19 |
21.19 | 19.27 | 21.00 | 96,902 |
| 03 Oct 12 |
21.19500 +0.07 |
21.19 | 20.00 | 21.19 | 46,339 |
| 02 Oct 12 |
21.12000 -1.26 |
22.00 | 21.12 | 22.00 | 14,124 |
| 01 Oct 12 |
22.38000 -0.12 |
22.69 | 22.00 | 22.50 | 14,284 |
| 28 Sep 12 |
22.50000 +0.12 |
22.50 | 22.00 | 22.00 | 24,407 |
| 27 Sep 12 |
22.38000 +0.10 |
22.38 | 22.00 | 22.00 | 26,916 |
| 26 Sep 12 |
22.28000 -0.72 |
22.28 | 22.00 | 22.28 | 27,773 |
| 25 Sep 12 |
23.00000 +0.00 |
23.50 | 22.00 | 23.50 | 18,928 |
| 24 Sep 12 |
23.00000 -2.00 |
23.50 | 23.00 | 23.50 | 21,885 |
| 20 Sep 12 |
25.00000 +1.82 |
25.00 | 23.10 | 24.50 | 5,035 |
| 19 Sep 12 |
23.18000 -1.82 |
24.50 | 23.18 | 24.50 | 8,340 |
| 17 Sep 12 |
25.00000 +1.75 |
25.00 | 24.50 | 24.50 | 7,000 |
| 14 Sep 12 |
23.25000 +0.00 |
23.25 | 23.25 | 23.25 | 35,000 |
| 13 Sep 12 |
23.25000 +0.15 |
25.25 | 23.00 | 24.50 | 21,510 |
| 12 Sep 12 |
23.10000 -2.15 |
25.25 | 23.10 | 24.50 | 45,941 |
| 11 Sep 12 |
25.25000 +2.15 |
25.40 | 23.10 | 24.00 | 29,333 |
| 10 Sep 12 |
23.10000 -1.90 |
25.20 | 23.00 | 25.20 | 115,031 |
| 07 Sep 12 |
25.00000 -0.30 |
26.00 | 25.00 | 26.00 | 1,500 |
| 06 Sep 12 |
25.30000 +0.00 |
26.00 | 25.00 | 26.00 | 20,236 |
| 05 Sep 12 |
25.30000 +0.00 |
26.00 | 25.30 | 26.00 | 1,000 |
| 04 Sep 12 |
25.30000 +0.00 |
26.00 | 25.30 | 26.00 | 755 |
| 03 Sep 12 |
25.30000 -1.90 |
26.50 | 24.75 | 26.50 | 36,557 |
| 30 Aug 12 |
27.20000 +0.13 |
27.22 | 26.50 | 26.50 | 2,705 |
| 28 Aug 12 |
27.07000 +0.57 |
27.07 | 25.25 | 26.00 | 27,540 |
| 24 Aug 12 |
26.50000 +1.36 |
26.50 | 26.00 | 26.00 | 10,604 |
| 23 Aug 12 |
25.14000 -0.11 |
26.00 | 25.12 | 26.00 | 14,631 |
| 21 Aug 12 |
25.25000 +0.00 |
26.50 | 25.25 | 26.00 | 19,310 |
| 20 Aug 12 |
25.25000 -0.12 |
26.00 | 25.25 | 26.00 | 430 |
| 17 Aug 12 |
25.37400 -1.13 |
26.45 | 25.37 | 26.45 | 39,027 |
| 16 Aug 12 |
26.50000 -1.75 |
28.25 | 26.50 | 28.25 | 46,438 |
| 15 Aug 12 |
28.25000 -0.75 |
29.00 | 28.25 | 29.00 | 35,871 |
| 14 Aug 12 |
29.00000 -0.50 |
29.00 | 28.30 | 29.00 | 8,648 |
| 10 Aug 12 |
29.50000 +1.00 |
29.50 | 29.50 | 29.50 | 31 |
| 09 Aug 12 |
28.50000 -1.00 |
28.50 | 28.50 | 28.50 | 15,623 |
| 08 Aug 12 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 4,753 |
| 07 Aug 12 |
29.50000 +1.00 |
29.50 | 28.50 | 29.00 | 464 |
| 06 Aug 12 |
28.50000 -1.00 |
28.50 | 28.50 | 28.50 | 2,800 |
| 03 Aug 12 |
29.50000 +1.00 |
29.50 | 29.50 | 29.50 | 5,885 |
| 02 Aug 12 |
28.50000 -0.50 |
28.50 | 28.50 | 28.50 | 1,000 |
| 01 Aug 12 |
29.00000 +0.80 |
29.00 | 28.50 | 29.00 | 117,638 |
| 31 Jul 12 |
28.20000 +0.10 |
29.00 | 28.10 | 29.00 | 17,148 |
| 30 Jul 12 |
28.10000 -0.70 |
30.00 | 28.10 | 30.00 | 25,253 |
| 27 Jul 12 |
28.80000 +0.00 |
30.00 | 28.35 | 30.00 | 13,771 |
| 26 Jul 12 |
28.80000 +0.20 |
30.00 | 28.80 | 30.00 | 40,000 |
| 25 Jul 12 |
28.60000 -1.40 |
30.00 | 28.60 | 30.00 | 4,000 |
| 24 Jul 12 |
30.00000 -0.20 |
30.00 | 28.50 | 29.00 | 52,533 |
| 23 Jul 12 |
30.20000 -1.50 |
31.69 | 30.20 | 31.00 | 8,000 |
| 20 Jul 12 |
31.70000 +1.03 |
31.98 | 30.03 | 31.50 | 51,625 |
| 19 Jul 12 |
30.66500 -1.33 |
32.50 | 30.67 | 31.50 | 60,416 |
| 18 Jul 12 |
32.00000 +3.50 |
32.47 | 28.50 | 28.50 | 245,652 |
| 17 Jul 12 |
28.50000 +2.50 |
28.50 | 26.00 | 27.00 | 66,671 |
| 16 Jul 12 |
26.00000 -1.00 |
28.90 | 26.00 | 27.00 | 61,213 |
| 12 Jul 12 |
27.00000 +0.00 |
27.00 | 26.50 | 27.00 | 22,000 |
| 11 Jul 12 |
27.00000 -1.50 |
28.38 | 27.00 | 28.25 | 5,921 |
| 09 Jul 12 |
28.50000 +0.00 |
29.00 | 28.50 | 28.50 | 30,287 |
| 06 Jul 12 |
28.50000 -0.50 |
29.00 | 28.50 | 29.00 | 58,478 |
| 05 Jul 12 |
29.00000 -1.00 |
30.00 | 29.00 | 30.00 | 27,365 |
| 04 Jul 12 |
30.00000 +0.50 |
33.00 | 29.00 | 30.00 | 319,667 |
| 03 Jul 12 |
29.50000 +3.44 |
29.50 | 29.00 | 29.00 | 135,122 |
| 02 Jul 12 |
26.05850 +5.56 |
27.50 | 24.25 | 24.25 | 223,809 |
| 29 Jun 12 |
20.50000 -0.30 |
20.50 | 19.00 | 20.50 | 24,878 |
| 28 Jun 12 |
20.80000 +1.70 |
21.00 | 20.50 | 20.50 | 1,254 |
| 26 Jun 12 |
19.10000 -0.90 |
20.50 | 19.10 | 20.50 | 15,000 |
| 25 Jun 12 |
20.00000 +0.00 |
22.00 | 20.00 | 21.50 | 27,000 |
| 22 Jun 12 |
20.00000 -0.30 |
21.50 | 20.00 | 21.50 | 5,000 |
| 20 Jun 12 |
20.30000 -0.05 |
20.35 | 20.30 | 20.35 | 14,252 |
| 19 Jun 12 |
20.35000 -1.85 |
22.00 | 20.35 | 21.50 | 4,710 |
| 18 Jun 12 |
22.20000 +3.70 |
22.70 | 21.50 | 21.50 | 80,544 |
| 15 Jun 12 |
18.50000 +1.15 |
18.50 | 18.50 | 18.50 | 10,687 |
| 14 Jun 12 |
17.35000 -1.65 |
18.00 | 17.35 | 18.00 | 1,900 |
| 11 Jun 12 |
19.00000 +1.70 |
19.00 | 17.50 | 18.00 | 136,336 |
| 08 Jun 12 |
17.30000 -0.70 |
18.50 | 17.30 | 18.00 | 3,254 |
| 07 Jun 12 |
18.00000 -1.00 |
18.00 | 17.00 | 18.00 | 225,000 |
| 06 Jun 12 |
19.00000 -0.60 |
19.00 | 18.00 | 19.00 | 22,889 |
| 01 Jun 12 |
19.60000 +0.60 |
19.85 | 19.50 | 19.50 | 45,000 |
| 29 May 12 |
19.00000 -1.00 |
19.60 | 19.00 | 19.50 | 7,449 |
| 28 May 12 |
20.00000 -1.00 |
20.48 | 19.00 | 20.00 | 65,307 |
| 25 May 12 |
21.00000 -0.22 |
21.00 | 20.00 | 20.00 | 20,000 |
| 24 May 12 |
21.22000 +1.37 |
21.22 | 19.75 | 19.75 | 3,533 |
| 22 May 12 |
19.85000 +0.10 |
19.85 | 19.50 | 19.50 | 26,000 |
| 21 May 12 |
19.75000 +0.75 |
19.75 | 19.50 | 19.50 | 138 |
| 18 May 12 |
19.00000 +0.00 |
19.85 | 19.00 | 19.50 | 40,719 |
| 17 May 12 |
19.00000 -0.60 |
19.74 | 19.00 | 19.50 | 287,712 |
| 16 May 12 |
19.60000 -1.85 |
21.30 | 19.50 | 21.30 | 68,011 |
| 14 May 12 |
21.45000 -2.55 |
23.00 | 21.45 | 22.50 | 3,644 |
| 11 May 12 |
24.00000 +2.70 |
24.00 | 21.25 | 22.50 | 25,130 |
| 10 May 12 |
21.30000 -1.70 |
21.30 | 21.30 | 21.30 | 4,972 |
| 08 May 12 |
23.00000 +0.00 |
25.20 | 23.00 | 24.50 | 8,552 |
| 04 May 12 |
23.00000 -2.50 |
24.50 | 23.00 | 24.50 | 4,040 |
| 03 May 12 |
25.50000 +0.50 |
25.50 | 23.00 | 25.00 | 18,447 |
| 02 May 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 15,334 |
| 01 May 12 |
25.00000 -1.00 |
27.50 | 25.00 | 27.50 | 20,203 |
| 30 Apr 12 |
26.00000 -0.56 |
28.34 | 26.00 | 27.00 | 95,483 |
| 27 Apr 12 |
26.56000 +5.51 |
26.85 | 24.31 | 24.31 | 105,869 |
| 26 Apr 12 |
21.05000 -1.20 |
22.50 | 21.05 | 22.00 | 895 |
| 25 Apr 12 |
22.25000 +2.25 |
22.25 | 22.00 | 22.00 | 13,385 |
| 24 Apr 12 |
20.00000 +0.00 |
22.00 | 20.00 | 22.00 | 12,120 |
| 23 Apr 12 |
20.00000 -0.50 |
20.05 | 20.00 | 20.05 | 13,300 |
| 19 Apr 12 |
20.50000 -0.50 |
22.30 | 20.50 | 22.00 | 37,320 |
| 18 Apr 12 |
21.00000 +1.00 |
22.35 | 21.00 | 22.00 | 22,896 |
| 17 Apr 12 |
20.00000 -3.20 |
24.00 | 20.00 | 23.50 | 32,340 |
| 16 Apr 12 |
23.20000 -0.60 |
23.80 | 23.00 | 23.80 | 31,103 |
| 13 Apr 12 |
23.80000 -0.20 |
25.00 | 23.05 | 24.00 | 25,150 |
| 12 Apr 12 |
24.00000 +0.43 |
24.40 | 23.51 | 24.40 | 36,204 |
| 11 Apr 12 |
23.57000 +1.07 |
25.00 | 23.57 | 25.00 | 17,532 |
| 10 Apr 12 |
22.50000 -1.50 |
22.50 | 21.30 | 22.50 | 2,872 |
| 05 Apr 12 |
24.00000 -0.63 |
25.00 | 24.00 | 25.00 | 9,053 |
| 04 Apr 12 |
24.62800 -0.37 |
26.50 | 24.63 | 26.50 | 12,464 |
| 03 Apr 12 |
25.00000 -0.05 |
26.50 | 25.00 | 26.50 | 9,993 |
| 02 Apr 12 |
25.05000 -3.20 |
28.00 | 25.00 | 28.00 | 38,004 |
| 30 Mar 12 |
28.25000 -2.80 |
32.00 | 27.79 | 32.00 | 53,397 |
| 29 Mar 12 |
31.05000 +0.00 |
32.00 | 31.05 | 32.00 | 894 |
| 27 Mar 12 |
31.05000 -0.45 |
32.00 | 31.00 | 32.00 | 20,906 |
| 26 Mar 12 |
31.50000 +0.45 |
32.00 | 31.05 | 32.00 | 30,036 |
| 23 Mar 12 |
31.05000 -2.00 |
34.22 | 31.00 | 33.50 | 11,882 |
| 22 Mar 12 |
33.05000 +0.01 |
34.00 | 33.00 | 34.00 | 16,139 |
| 20 Mar 12 |
33.04000 +0.04 |
34.50 | 33.04 | 34.50 | 4,500 |
| 19 Mar 12 |
33.00000 -0.15 |
35.96 | 33.00 | 35.00 | 3,350 |
| 16 Mar 12 |
33.15000 -0.69 |
35.00 | 33.15 | 35.00 | 5,950 |
| 15 Mar 12 |
33.84000 +0.60 |
37.00 | 33.15 | 35.00 | 45,665 |
| 14 Mar 12 |
33.24000 -0.94 |
36.00 | 33.24 | 35.00 | 5,630 |
| 13 Mar 12 |
34.18000 -0.30 |
35.00 | 34.18 | 35.00 | 6,250 |
| 12 Mar 12 |
34.48000 +0.33 |
36.82 | 34.48 | 35.50 | 8,742 |
| 09 Mar 12 |
34.15000 -2.70 |
36.52 | 34.15 | 35.50 | 10,402 |
| 08 Mar 12 |
36.85000 +2.49 |
36.85 | 35.50 | 35.50 | 900 |
| 07 Mar 12 |
34.36000 -0.14 |
36.85 | 34.36 | 35.50 | 17,970 |
| 06 Mar 12 |
34.50000 -1.50 |
36.00 | 33.00 | 36.00 | 27,794 |
| 05 Mar 12 |
36.00000 +0.00 |
37.00 | 36.00 | 37.00 | 4,105 |
| 02 Mar 12 |
36.00000 -1.90 |
38.00 | 36.00 | 37.00 | 2,732 |
| 01 Mar 12 |
37.90000 +0.60 |
37.90 | 36.00 | 37.00 | 27,054 |
| 29 Feb 12 |
37.30000 +0.02 |
37.34 | 36.00 | 37.00 | 10,149 |
| 28 Feb 12 |
37.28000 +1.19 |
37.28 | 36.00 | 37.00 | 21,000 |
| 27 Feb 12 |
36.08600 -1.41 |
37.50 | 36.04 | 37.00 | 29,596 |
| 24 Feb 12 |
37.50000 +0.15 |
37.50 | 37.00 | 37.00 | 3,571 |
| 23 Feb 12 |
37.35000 +1.25 |
37.50 | 36.00 | 37.00 | 20,761 |
| 21 Feb 12 |
36.10000 -1.90 |
37.00 | 36.10 | 37.00 | 10,000 |
| 17 Feb 12 |
38.00000 +0.04 |
38.00 | 36.30 | 37.00 | 55,318 |
| 16 Feb 12 |
37.96000 +1.64 |
37.96 | 37.96 | 37.96 | 2,000 |
| 15 Feb 12 |
36.32000 -0.10 |
38.00 | 36.30 | 37.00 | 5,369 |
| 14 Feb 12 |
36.42000 -0.56 |
37.98 | 36.42 | 36.50 | 28,908 |
| 13 Feb 12 |
36.98000 +1.86 |
37.37 | 35.48 | 36.50 | 41,421 |
| 10 Feb 12 |
35.12000 -0.08 |
35.85 | 35.12 | 35.50 | 45,683 |
| 09 Feb 12 |
35.20000 +0.00 |
35.50 | 35.00 | 35.50 | 17,000 |
| 08 Feb 12 |
35.20000 +1.18 |
37.75 | 35.20 | 36.50 | 32,000 |
| 07 Feb 12 |
34.01810 -4.38 |
38.40 | 34.02 | 37.50 | 18,616 |
| 06 Feb 12 |
38.40000 +2.30 |
39.00 | 36.10 | 37.50 | 42,328 |
| 03 Feb 12 |
36.10000 +0.00 |
38.24 | 36.10 | 37.50 | 10,885 |
| 02 Feb 12 |
36.10000 -1.40 |
38.00 | 36.10 | 37.50 | 6,748 |
| 01 Feb 12 |
37.50000 -4.50 |
41.00 | 37.00 | 40.00 | 52,039 |
| 31 Jan 12 |
42.00000 +1.00 |
42.00 | 40.00 | 40.00 | 18,374 |
| 30 Jan 12 |
41.00000 +3.90 |
41.50 | 40.00 | 40.00 | 36,811 |
| 27 Jan 12 |
37.10000 +0.10 |
38.00 | 37.00 | 38.00 | 6,373 |
| 26 Jan 12 |
37.00000 -2.10 |
38.50 | 36.00 | 38.50 | 20,168 |
| 25 Jan 12 |
39.10000 +0.10 |
40.50 | 39.00 | 40.50 | 11,300 |
| 24 Jan 12 |
39.00000 +0.10 |
42.56 | 38.70 | 38.70 | 42,682 |
| 23 Jan 12 |
38.90000 +5.80 |
38.90 | 34.10 | 35.00 | 61,207 |
| 20 Jan 12 |
33.10000 -2.00 |
35.10 | 33.10 | 35.10 | 31,778 |
| 19 Jan 12 |
35.10000 -2.40 |
36.50 | 35.00 | 36.50 | 21,923 |
| 18 Jan 12 |
37.50000 +2.45 |
37.50 | 37.50 | 37.50 | 3,200 |
| 17 Jan 12 |
35.05000 -2.95 |
38.50 | 35.05 | 37.50 | 23,523 |
| 16 Jan 12 |
38.00000 +0.40 |
38.00 | 31.25 | 33.00 | 41,368 |
| 13 Jan 12 |
37.60000 +1.35 |
37.60 | 33.01 | 37.00 | 31,760 |
| 12 Jan 12 |
36.25000 -2.25 |
37.00 | 36.10 | 37.00 | 52,589 |
| 11 Jan 12 |
38.50000 +0.31 |
38.50 | 38.20 | 38.50 | 13,235 |
| 10 Jan 12 |
38.19420 -3.71 |
40.95 | 38.19 | 40.00 | 33,399 |
| 09 Jan 12 |
41.90000 +2.10 |
41.90 | 38.50 | 40.50 | 33,746 |
| 06 Jan 12 |
39.80000 -0.50 |
42.00 | 37.10 | 41.00 | 49,144 |
| 05 Jan 12 |
40.30000 -0.37 |
41.00 | 40.10 | 41.00 | 16,486 |
| 04 Jan 12 |
40.66500 -0.58 |
42.00 | 37.69 | 42.00 | 70,805 |
| 03 Jan 12 |
41.25000 -2.75 |
45.00 | 40.75 | 44.50 | 124,840 |
| 30 Dec 11 |
44.00000 +0.50 |
48.99 | 41.00 | 47.00 | 193,370 |
| 29 Dec 11 |
43.50000 +9.50 |
47.00 | 33.10 | 33.50 | 85,787 |
| 28 Dec 11 |
34.00000 +2.00 |
34.00 | 32.00 | 32.00 | 34,821 |
| 23 Dec 11 |
32.00000 +0.00 |
32.00 | 29.75 | 30.50 | 33,336 |
| 22 Dec 11 |
32.00000 -1.05 |
32.05 | 30.15 | 32.05 | 82,967 |
| 21 Dec 11 |
33.05000 -3.45 |
36.00 | 32.75 | 35.75 | 111,318 |
| 20 Dec 11 |
36.50000 +2.70 |
37.00 | 34.00 | 34.00 | 216,813 |
| 19 Dec 11 |
33.80000 +5.80 |
35.90 | 29.02 | 29.02 | 375,169 |
| 16 Dec 11 |
28.00000 +1.15 |
30.50 | 26.85 | 26.85 | 255,497 |
| 15 Dec 11 |
26.85000 +4.80 |
28.69 | 23.75 | 23.75 | 119,544 |
| 14 Dec 11 |
22.05000 -5.95 |
26.30 | 22.05 | 26.30 | 71,698 |
| 13 Dec 11 |
28.00000 -1.45 |
30.95 | 26.50 | 29.00 | 84,103 |
| 12 Dec 11 |
29.45000 +14.45 |
32.00 | 20.00 | 22.00 | 950,908 |
| 09 Dec 11 |
15.00000 -0.15 |
16.00 | 15.00 | 16.00 | 28,742 |
| 07 Dec 11 |
15.15000 +0.15 |
16.50 | 15.15 | 16.50 | 3,000 |
| 06 Dec 11 |
15.00000 -0.15 |
16.50 | 15.00 | 16.50 | 2,500 |
| 30 Nov 11 |
15.15000 -2.35 |
16.50 | 15.15 | 16.50 | 1,460 |
| 29 Nov 11 |
17.50000 +1.50 |
17.50 | 16.50 | 16.50 | 106 |
| 28 Nov 11 |
16.00000 -0.02 |
18.00 | 16.00 | 17.00 | 605,084 |
| 25 Nov 11 |
16.02010 -1.33 |
17.00 | 16.02 | 17.00 | 15,000 |
| 24 Nov 11 |
17.35000 +1.33 |
17.35 | 16.05 | 17.00 | 25,078 |
| 23 Nov 11 |
16.02010 -0.98 |
17.50 | 16.00 | 17.00 | 47,303 |
| 22 Nov 11 |
17.00000 +0.55 |
17.00 | 16.25 | 17.00 | 19,500 |
| 17 Nov 11 |
16.45000 -2.05 |
17.50 | 16.45 | 17.50 | 25,600 |
| 16 Nov 11 |
18.50000 +2.00 |
18.83 | 16.30 | 16.50 | 35,772 |
| 15 Nov 11 |
16.50000 +2.00 |
16.95 | 16.50 | 16.50 | 321,674 |
| 14 Nov 11 |
14.50000 -0.50 |
15.50 | 14.00 | 15.00 | 266,129 |
| 09 Nov 11 |
15.00000 -0.45 |
15.00 | 15.00 | 15.00 | 20,000 |
| 08 Nov 11 |
15.45000 +0.75 |
15.50 | 14.15 | 15.00 | 20,746 |
| 07 Nov 11 |
14.70000 +0.25 |
15.00 | 14.70 | 14.70 | 500 |
| 04 Nov 11 |
14.45000 -1.39 |
15.15 | 13.50 | 15.15 | 60,460 |
| 02 Nov 11 |
15.83500 -0.46 |
16.00 | 15.84 | 16.00 | 10,000 |
| 31 Oct 11 |
16.30000 -0.05 |
16.35 | 16.00 | 16.00 | 20,000 |
| 27 Oct 11 |
16.35000 +0.35 |
16.35 | 15.02 | 16.00 | 918 |
| 26 Oct 11 |
16.00000 -0.50 |
16.00 | 16.00 | 16.00 | 15,000 |
| 25 Oct 11 |
16.50000 +0.75 |
16.89 | 16.50 | 16.50 | 33,439 |
| 24 Oct 11 |
15.75000 +0.75 |
15.75 | 15.50 | 15.50 | 3,122 |
| 21 Oct 11 |
15.00000 -1.00 |
15.50 | 15.00 | 15.50 | 6,000 |
| 20 Oct 11 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 9,247 |
| 18 Oct 11 |
16.00000 -0.30 |
16.00 | 16.00 | 16.00 | 2,500 |
| 17 Oct 11 |
16.30000 +0.30 |
17.00 | 16.00 | 17.00 | 18,182 |
| 14 Oct 11 |
16.00000 -1.50 |
17.50 | 16.00 | 17.50 | 49,356 |
| 12 Oct 11 |
17.50000 -1.50 |
19.00 | 17.50 | 19.00 | 32,263 |
| 11 Oct 11 |
19.00000 +1.15 |
19.00 | 19.00 | 19.00 | 55,511 |
| 10 Oct 11 |
17.85000 +1.35 |
17.85 | 16.00 | 17.85 | 92,518 |
| 07 Oct 11 |
16.50000 +4.87 |
17.81 | 13.50 | 13.50 | 167,605 |
| 06 Oct 11 |
11.62510 -0.27 |
12.75 | 11.63 | 12.25 | 2,000 |
| 05 Oct 11 |
11.90000 -3.07 |
12.25 | 11.90 | 12.00 | 20,000 |
| 04 Oct 11 |
14.96740 -0.05 |
15.00 | 12.00 | 15.00 | 17,500 |
| 03 Oct 11 |
15.02000 -0.48 |
16.00 | 15.02 | 16.00 | 7,218 |
| 29 Sep 11 |
15.50000 +0.00 |
16.00 | 15.50 | 16.00 | 2,731 |
| 28 Sep 11 |
15.50000 +0.00 |
16.00 | 15.02 | 16.00 | 6,071 |
| 26 Sep 11 |
15.50000 -1.50 |
17.00 | 15.50 | 17.00 | 21,182 |
| 23 Sep 11 |
17.00000 -1.80 |
18.00 | 16.85 | 18.00 | 15,346 |
| 22 Sep 11 |
18.80000 +0.77 |
19.00 | 17.75 | 19.00 | 29,812 |
| 21 Sep 11 |
18.02630 -0.01 |
19.50 | 18.03 | 19.50 | 17,777 |
| 20 Sep 11 |
18.03600 +0.00 |
20.00 | 18.04 | 20.00 | 542 |
| 19 Sep 11 |
18.03700 +0.00 |
20.66 | 18.04 | 20.00 | 5,138 |
| 15 Sep 11 |
18.04010 +0.00 |
20.00 | 18.04 | 20.00 | 386 |
| 12 Sep 11 |
18.04000 +0.00 |
20.00 | 18.04 | 20.00 | 500 |
| 09 Sep 11 |
18.04000 +0.04 |
20.00 | 18.04 | 20.00 | 420 |
| 08 Sep 11 |
18.00000 +0.00 |
20.00 | 18.00 | 20.00 | 25,000 |
| 07 Sep 11 |
18.00000 +0.13 |
18.00 | 17.42 | 18.00 | 21,687 |
| 01 Sep 11 |
17.87500 +1.38 |
17.88 | 17.25 | 17.25 | 31,559 |
| 31 Aug 11 |
16.50000 -0.50 |
16.75 | 16.50 | 16.75 | 18,182 |
| 26 Aug 11 |
17.00000 -3.01 |
20.00 | 17.00 | 20.00 | 26,000 |
| 25 Aug 11 |
20.01000 +0.00 |
20.25 | 20.01 | 20.25 | 400 |
| 22 Aug 11 |
20.01000 +0.00 |
20.01 | 20.01 | 20.01 | 1,305 |
| 19 Aug 11 |
20.01000 -0.29 |
20.50 | 20.01 | 20.50 | 748 |
| 18 Aug 11 |
20.30000 +0.30 |
20.50 | 20.30 | 20.50 | 10,000 |
| 17 Aug 11 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 19,000 |
| 16 Aug 11 |
20.00000 -1.00 |
21.01 | 20.00 | 21.00 | 25,347 |
| 15 Aug 11 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 25,697 |
| 12 Aug 11 |
21.00000 +0.28 |
21.00 | 21.00 | 21.00 | 11,667 |
| 11 Aug 11 |
20.72000 +0.01 |
21.00 | 20.72 | 21.00 | 7,976 |
| 10 Aug 11 |
20.71000 -1.04 |
21.00 | 20.71 | 21.00 | 974 |
| 09 Aug 11 |
21.75000 +1.10 |
21.75 | 21.00 | 21.00 | 1,000 |
| 08 Aug 11 |
20.65000 -2.98 |
24.00 | 19.00 | 20.50 | 57,802 |
| 05 Aug 11 |
23.63300 +0.63 |
23.63 | 19.00 | 21.50 | 93,000 |
| 04 Aug 11 |
23.00000 -0.25 |
23.50 | 23.00 | 23.50 | 3,000 |
| 03 Aug 11 |
23.25000 +0.25 |
25.49 | 21.00 | 22.00 | 49,938 |
| 02 Aug 11 |
23.00000 +3.50 |
23.00 | 19.60 | 20.50 | 11,000 |
| 01 Aug 11 |
19.50000 -1.50 |
22.00 | 19.50 | 20.50 | 21,574 |
| 29 Jul 11 |
21.00000 +4.00 |
21.00 | 18.00 | 18.50 | 35,245 |
| 28 Jul 11 |
17.00000 -0.08 |
19.00 | 17.00 | 18.00 | 12,000 |
| 26 Jul 11 |
17.07500 -0.52 |
18.00 | 17.00 | 18.00 | 17,000 |
| 25 Jul 11 |
17.60000 +0.00 |
18.50 | 17.60 | 18.50 | 10,134 |
| 22 Jul 11 |
17.60000 +0.60 |
18.50 | 17.60 | 18.50 | 6,000 |
| 20 Jul 11 |
17.00000 -3.00 |
20.25 | 17.00 | 19.50 | 55,485 |
| 19 Jul 11 |
20.00000 +1.00 |
20.00 | 18.40 | 20.00 | 54,659 |
| 18 Jul 11 |
19.00000 -1.30 |
21.00 | 19.00 | 21.00 | 45,000 |
| 15 Jul 11 |
20.30000 -1.70 |
21.00 | 20.30 | 21.00 | 11,061 |
| 14 Jul 11 |
22.00000 +2.00 |
22.00 | 20.02 | 20.50 | 73,067 |
| 13 Jul 11 |
20.00000 +0.00 |
20.50 | 20.00 | 20.50 | 3,795 |
| 11 Jul 11 |
20.00000 -0.02 |
20.50 | 20.00 | 20.50 | 10,000 |
| 08 Jul 11 |
20.02500 +0.02 |
20.50 | 20.02 | 20.50 | 7,664 |
| 06 Jul 11 |
20.00000 +1.00 |
20.50 | 20.00 | 20.50 | 411 |
| 05 Jul 11 |
19.00000 -1.25 |
21.00 | 19.00 | 21.00 | 8,915 |
| 04 Jul 11 |
20.25000 +0.25 |
21.00 | 20.25 | 20.25 | 7,469 |
| 30 Jun 11 |
20.00000 +0.25 |
20.00 | 20.00 | 20.00 | 5,000 |
| 24 Jun 11 |
19.75000 -2.25 |
22.00 | 19.75 | 22.00 | 28,040 |
| 23 Jun 11 |
22.00000 -0.25 |
23.00 | 22.00 | 23.00 | 5,000 |
| 20 Jun 11 |
22.25000 -2.71 |
23.50 | 22.25 | 23.50 | 21,310 |
| 17 Jun 11 |
24.96400 +1.16 |
24.96 | 23.50 | 23.50 | 30,043 |
| 16 Jun 11 |
23.80000 +0.80 |
23.80 | 23.50 | 23.50 | 1,431 |
| 14 Jun 11 |
23.00000 +1.45 |
23.00 | 23.00 | 23.00 | 5,000 |
| 13 Jun 11 |
21.55000 -2.95 |
22.50 | 21.55 | 22.50 | 12,000 |
| 10 Jun 11 |
24.50000 +4.00 |
24.50 | 23.00 | 23.00 | 20,255 |
| 09 Jun 11 |
20.50000 -4.23 |
23.00 | 20.50 | 23.00 | 39,500 |
| 08 Jun 11 |
24.72500 -0.02 |
24.73 | 22.25 | 23.50 | 12,742 |
| 07 Jun 11 |
24.75000 +0.45 |
24.75 | 23.50 | 23.50 | 1,000 |
| 06 Jun 11 |
24.30100 +3.14 |
24.30 | 23.50 | 23.50 | 9,122 |
| 03 Jun 11 |
21.16500 -2.83 |
25.39 | 21.17 | 24.50 | 28,746 |
| 02 Jun 11 |
24.00000 -0.50 |
24.50 | 24.00 | 24.50 | 24,167 |
| 01 Jun 11 |
24.50000 +0.00 |
25.00 | 24.50 | 25.00 | 2,392 |
| 31 May 11 |
24.50000 -1.49 |
25.99 | 24.50 | 25.00 | 10,000 |
| 27 May 11 |
25.99000 +0.00 |
25.99 | 24.20 | 25.00 | 5,827 |
| 26 May 11 |
25.99000 +0.13 |
25.99 | 25.00 | 25.00 | 382 |
| 25 May 11 |
25.86180 +0.00 |
25.86 | 25.00 | 25.00 | 5,356 |
| 24 May 11 |
25.86300 +1.74 |
25.86 | 24.13 | 25.00 | 15,178 |
| 19 May 11 |
24.12500 -1.26 |
25.70 | 24.13 | 25.00 | 10,409 |
| 16 May 11 |
25.39000 +0.29 |
25.39 | 25.00 | 25.00 | 5,429 |
| 13 May 11 |
25.10000 -0.27 |
26.50 | 24.50 | 25.75 | 165,333 |
| 12 May 11 |
25.37500 -0.08 |
25.38 | 24.25 | 25.38 | 16,862 |
| 11 May 11 |
25.45000 -2.35 |
25.75 | 25.00 | 25.75 | 20,000 |
| 09 May 11 |
27.80000 -0.56 |
29.45 | 26.50 | 29.45 | 38,506 |
| 04 May 11 |
28.36000 +0.00 |
30.45 | 28.36 | 29.50 | 5,000 |
| 03 May 11 |
28.36000 +0.00 |
30.50 | 28.36 | 29.50 | 2,061 |
| 28 Apr 11 |
28.36000 +0.36 |
29.50 | 28.36 | 29.50 | 7,230 |
| 27 Apr 11 |
28.00000 -0.65 |
29.50 | 28.00 | 29.50 | 15,090 |
| 26 Apr 11 |
28.65000 -0.02 |
29.50 | 28.36 | 29.50 | 6,526 |
| 21 Apr 11 |
28.66500 +0.00 |
29.50 | 28.67 | 29.50 | 6,000 |
| 20 Apr 11 |
28.66500 -2.03 |
29.50 | 28.67 | 29.50 | 9,100 |
| 19 Apr 11 |
30.69500 +0.00 |
30.69 | 29.50 | 29.50 | 10,000 |
| 18 Apr 11 |
30.69500 +1.19 |
30.69 | 28.50 | 29.50 | 8,573 |
| 13 Apr 11 |
29.50000 -0.65 |
30.85 | 29.50 | 29.50 | 11,853 |
| 11 Apr 11 |
30.15000 +0.13 |
30.90 | 30.15 | 30.15 | 15,033 |
| 08 Apr 11 |
30.02500 +0.52 |
30.90 | 30.00 | 30.00 | 12,574 |
| 07 Apr 11 |
29.50000 -1.50 |
30.70 | 28.50 | 30.00 | 776,286 |
| 06 Apr 11 |
31.00000 +0.00 |
31.00 | 28.20 | 30.00 | 23,309 |
| 05 Apr 11 |
31.00000 +0.98 |
31.00 | 28.02 | 31.00 | 30,784 |
| 04 Apr 11 |
30.02000 -1.60 |
31.70 | 30.02 | 31.00 | 49,310 |
| 01 Apr 11 |
31.62000 +1.62 |
31.62 | 29.00 | 29.00 | 48,053 |
| 31 Mar 11 |
30.00000 +1.90 |
30.10 | 29.00 | 30.10 | 19,500 |
| 30 Mar 11 |
28.10000 -0.70 |
30.00 | 28.10 | 30.00 | 1,000 |
| 29 Mar 11 |
28.80000 +0.00 |
30.00 | 28.80 | 30.00 | 47,542 |
| 28 Mar 11 |
28.80000 +0.65 |
30.00 | 28.80 | 30.00 | 3,472 |
| 25 Mar 11 |
28.15000 -2.57 |
30.00 | 28.15 | 30.00 | 10,460 |
| 24 Mar 11 |
30.72000 -1.18 |
31.70 | 28.00 | 30.00 | 38,148 |
| 23 Mar 11 |
31.90000 -0.10 |
31.90 | 30.00 | 31.90 | 30,347 |
| 22 Mar 11 |
32.00000 +1.00 |
32.00 | 31.00 | 32.00 | 32,261 |
| 21 Mar 11 |
31.00000 -2.12 |
32.50 | 31.00 | 32.50 | 50,653 |
| 18 Mar 11 |
33.12000 +0.00 |
33.12 | 33.12 | 33.12 | 848 |
| 17 Mar 11 |
33.12000 -0.88 |
35.00 | 33.00 | 34.00 | 28,860 |
| 16 Mar 11 |
34.00000 +0.75 |
35.00 | 34.00 | 34.00 | 28,000 |
| 15 Mar 11 |
33.25000 -0.25 |
35.00 | 32.00 | 34.00 | 37,309 |
| 11 Mar 11 |
33.50000 +0.00 |
34.00 | 33.50 | 34.00 | 10,000 |
| 10 Mar 11 |
33.50000 +0.44 |
35.95 | 33.50 | 35.00 | 40,500 |
| 08 Mar 11 |
33.05500 -3.94 |
35.00 | 33.06 | 35.00 | 6,227 |
| 07 Mar 11 |
37.00000 +2.94 |
37.00 | 35.50 | 35.50 | 55,000 |
| 04 Mar 11 |
34.05500 -2.94 |
35.50 | 34.06 | 35.50 | 100 |
| 03 Mar 11 |
37.00000 +3.95 |
37.00 | 35.50 | 35.50 | 27,000 |
| 02 Mar 11 |
33.05000 -2.95 |
35.00 | 33.05 | 35.00 | 500 |
| 01 Mar 11 |
36.00000 +4.75 |
36.00 | 33.00 | 33.00 | 42,597 |
| 28 Feb 11 |
31.25000 +3.25 |
32.88 | 31.25 | 31.25 | 14,200 |
| 25 Feb 11 |
28.00000 -2.00 |
32.75 | 28.00 | 31.75 | 17,456 |
| 24 Feb 11 |
30.00000 -3.50 |
32.50 | 30.00 | 32.50 | 16,500 |
| 23 Feb 11 |
33.50000 -1.50 |
34.25 | 32.25 | 34.25 | 42,682 |
| 22 Feb 11 |
35.00000 -1.75 |
35.00 | 35.00 | 35.00 | 885 |
| 21 Feb 11 |
36.75000 +2.75 |
37.16 | 34.20 | 36.00 | 19,089 |
| 18 Feb 11 |
34.00000 +0.25 |
35.00 | 34.00 | 34.50 | 4,793 |
| 17 Feb 11 |
33.75000 -0.25 |
34.50 | 33.20 | 33.50 | 51,680 |
| 16 Feb 11 |
34.00000 +2.80 |
34.00 | 33.25 | 33.25 | 24,925 |
| 15 Feb 11 |
31.20000 -2.20 |
33.25 | 31.20 | 32.50 | 27,295 |
| 14 Feb 11 |
33.40000 +0.40 |
33.42 | 31.50 | 32.50 | 18,392 |
| 11 Feb 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 10,433 |
| 10 Feb 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 7,220 |
| 09 Feb 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 36,616 |
| 07 Feb 11 |
33.00000 -0.50 |
33.50 | 33.00 | 33.50 | 17,284 |
| 04 Feb 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 9,396 |
| 03 Feb 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 2,104 |
| 02 Feb 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 32,227 |
| 31 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 37,741 |
| 28 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 4,698 |
| 27 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 10,000 |
| 26 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 14,800 |
| 25 Jan 11 |
33.50000 +3.50 |
36.00 | 33.50 | 33.50 | 51,938 |
| 24 Jan 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 8,684 |
| 21 Jan 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 11,000 |
| 20 Jan 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 21,851 |
| 19 Jan 11 |
30.00000 +1.00 |
30.00 | 29.00 | 29.00 | 19,195 |
| 18 Jan 11 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 3,000 |
| 17 Jan 11 |
29.00000 -0.70 |
29.00 | 29.00 | 29.00 | 15,861 |
| 14 Jan 11 |
29.70000 +0.20 |
30.00 | 28.00 | 30.00 | 63,545 |
| 13 Jan 11 |
29.50000 -2.26 |
31.00 | 29.50 | 31.00 | 35,734 |
| 12 Jan 11 |
31.76000 -1.24 |
33.00 | 31.00 | 33.00 | 19,397 |
| 11 Jan 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 11,009 |
| 10 Jan 11 |
33.00000 -1.00 |
34.00 | 33.00 | 34.00 | 32,294 |
| 07 Jan 11 |
34.00000 +0.50 |
34.00 | 34.00 | 34.00 | 5,253 |
| 06 Jan 11 |
33.50000 +1.00 |
33.50 | 32.50 | 32.50 | 10,051 |
| 05 Jan 11 |
32.50000 -0.50 |
32.50 | 32.50 | 32.50 | 599 |
| 04 Jan 11 |
33.00000 +1.00 |
33.00 | 32.00 | 32.00 | 16,442 |
| 30 Dec 10 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 46,732 |
| 29 Dec 10 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 22,604 |
| 24 Dec 10 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 39,164 |
| 23 Dec 10 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 4,107 |
| 22 Dec 10 |
33.00000 -3.00 |
36.00 | 32.00 | 36.00 | 15,386 |
| 20 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 1,200 |
| 15 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 11,686 |
| 10 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 800 |
| 09 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 11,309 |
| 08 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 13,888 |
| 07 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 17,826 |
| 06 Dec 10 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 19,182 |
| 03 Dec 10 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 14,005 |
| 02 Dec 10 |
36.50000 +0.50 |
36.50 | 36.50 | 36.50 | 3,660 |
| 01 Dec 10 |
36.00000 -0.50 |
36.50 | 36.00 | 36.50 | 7,522 |
| 30 Nov 10 |
36.50000 -0.50 |
36.50 | 36.50 | 36.50 | 2,590 |
| 26 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 110,500 |
| 25 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 49,748 |
| 24 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 4,000 |
| 23 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 9,422 |
| 22 Nov 10 |
37.00000 +1.50 |
37.00 | 35.50 | 35.50 | 98,490 |
| 19 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 78,277 |
| 18 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 39,945 |
| 17 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 11,220 |
| 16 Nov 10 |
35.50000 +2.50 |
35.50 | 33.00 | 33.00 | 48,335 |
| 15 Nov 10 |
33.00000 +2.00 |
33.00 | 32.00 | 32.00 | 50,949 |
| 12 Nov 10 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 19,243 |
| 10 Nov 10 |
31.00000 +2.00 |
31.00 | 28.75 | 30.25 | 94,278 |
| 09 Nov 10 |
29.00000 -3.50 |
32.50 | 24.75 | 32.50 | 264,219 |
| 08 Nov 10 |
32.50000 -3.50 |
36.00 | 32.50 | 36.00 | 31,959 |
| 05 Nov 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 3,000 |
| 04 Nov 10 |
36.00000 +0.50 |
36.00 | 36.00 | 36.00 | 17,842 |
| 03 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 17,500 |
| 02 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 8,842 |
| 01 Nov 10 |
35.50000 -1.00 |
36.50 | 35.50 | 36.50 | 7,543 |
| 29 Oct 10 |
36.50000 +0.00 |
36.50 | 36.50 | 36.50 | 2,450 |
| 28 Oct 10 |
36.50000 +0.50 |
36.50 | 36.50 | 36.50 | 3,668 |
| 27 Oct 10 |
36.00000 -1.50 |
36.50 | 36.00 | 36.50 | 30,693 |
| 26 Oct 10 |
37.50000 +0.50 |
37.50 | 37.00 | 37.00 | 37,083 |
| 25 Oct 10 |
37.00000 +1.00 |
37.50 | 37.00 | 37.00 | 197,405 |
| 22 Oct 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 43,371 |
| 21 Oct 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 10,315 |
| 20 Oct 10 |
36.00000 -0.57 |
36.00 | 36.00 | 36.00 | 12,832 |
| 19 Oct 10 |
36.57000 -0.43 |
37.00 | 36.00 | 37.00 | 16,592 |
| 18 Oct 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 21,609 |
| 15 Oct 10 |
37.00000 +0.00 |
37.00 | 36.50 | 36.50 | 166,939 |
| 14 Oct 10 |
37.00000 +4.00 |
37.00 | 34.50 | 34.50 | 76,433 |
| 13 Oct 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 43,172 |
| 12 Oct 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 26,466 |
| 11 Oct 10 |
33.00000 -0.50 |
33.50 | 33.00 | 33.50 | 69,158 |
| 08 Oct 10 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 25,982 |
| 07 Oct 10 |
33.50000 +0.95 |
33.50 | 33.50 | 33.50 | 55,211 |
| 06 Oct 10 |
32.55000 +1.05 |
33.50 | 32.50 | 32.50 | 81,850 |
| 05 Oct 10 |
31.50000 +0.50 |
32.50 | 31.50 | 31.50 | 62,065 |
| 04 Oct 10 |
31.00000 +1.50 |
33.00 | 31.00 | 31.00 | 142,498 |
| 01 Oct 10 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 32,891 |
| 30 Sep 10 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 41,421 |
| 29 Sep 10 |
30.00000 +0.50 |
32.50 | 29.50 | 29.50 | 222,038 |
| 28 Sep 10 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 76,488 |
| 27 Sep 10 |
29.50000 +4.50 |
29.50 | 25.50 | 25.50 | 34,475 |
| 24 Sep 10 |
25.00000 -1.00 |
26.00 | 25.00 | 26.00 | 24,244 |
| 23 Sep 10 |
26.00000 -0.50 |
26.00 | 26.00 | 26.00 | 46,652 |
| 22 Sep 10 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 89,177 |
| 21 Sep 10 |
26.50000 +0.00 |
26.50 | 26.50 | 26.50 | 11,386 |
| 20 Sep 10 |
26.50000 -0.50 |
27.00 | 26.50 | 27.00 | 62,218 |
| 17 Sep 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 55,413 |
| 16 Sep 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 24,680 |
| 15 Sep 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 36,649 |
| 14 Sep 10 |
27.00000 +1.50 |
27.00 | 25.50 | 25.50 | 145,112 |
| 13 Sep 10 |
25.50000 +2.00 |
25.50 | 23.50 | 23.50 | 99,649 |
| 10 Sep 10 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 42,850 |
| 09 Sep 10 |
23.50000 -0.25 |
23.50 | 23.50 | 23.50 | 7,612 |
| 08 Sep 10 |
23.75000 -0.75 |
24.00 | 23.50 | 24.00 | 9,674 |
| 07 Sep 10 |
24.50000 +0.00 |
24.50 | 23.50 | 24.50 | 18,332 |
| 06 Sep 10 |
24.50000 +3.00 |
24.50 | 24.50 | 24.50 | 51,537 |
| 27 Aug 10 |
21.50000 +0.00 |
21.50 | 21.00 | 21.50 | 93,412 |
| 24 Aug 10 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 9,330 |
| 23 Aug 10 |
21.50000 -1.00 |
22.00 | 21.50 | 22.00 | 2,830 |
| 20 Aug 10 |
22.50000 +1.00 |
22.50 | 22.00 | 22.00 | 18,865 |
| 19 Aug 10 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 106,747 |
| 18 Aug 10 |
21.50000 +0.50 |
21.50 | 21.00 | 21.00 | 13,150 |
| 17 Aug 10 |
21.00000 +1.00 |
21.00 | 20.00 | 20.00 | 3,521 |
| 16 Aug 10 |
20.00000 -0.50 |
20.50 | 20.00 | 20.50 | 2,000 |
| 12 Aug 10 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 4,610 |
| 11 Aug 10 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 12,000 |
| 10 Aug 10 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 2,000 |
| 09 Aug 10 |
20.50000 -1.00 |
20.50 | 20.50 | 20.50 | 1,000 |
| 05 Aug 10 |
21.50000 -0.50 |
22.00 | 20.50 | 22.00 | 224,750 |
| 04 Aug 10 |
22.00000 +2.00 |
22.00 | 22.00 | 22.00 | 15,700 |
| 03 Aug 10 |
20.00000 +1.50 |
20.00 | 20.00 | 20.00 | 14,000 |
| 30 Jul 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 25,906 |
| 29 Jul 10 |
18.50000 -1.00 |
19.75 | 18.50 | 19.75 | 58,680 |
| 28 Jul 10 |
19.50000 +3.50 |
19.50 | 16.00 | 16.00 | 178,226 |
| 27 Jul 10 |
16.00000 +0.50 |
16.00 | 15.00 | 15.00 | 542,808 |
| 26 Jul 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 93,088 |
| 22 Jul 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 6,053 |
| 20 Jul 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 1,000 |
| 19 Jul 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 7,130 |
| 16 Jul 10 |
15.50000 -0.50 |
16.00 | 15.50 | 16.00 | 8,683 |
| 15 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 15,000 |
| 13 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 5,730 |
| 12 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 6,231 |
| 08 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 11,776 |
| 07 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 107 |
| 06 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 5,362 |
| 05 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 10,000 |
| 02 Jul 10 |
16.00000 -0.50 |
17.50 | 16.00 | 17.50 | 1,000 |
| 30 Jun 10 |
16.50000 -1.00 |
17.50 | 16.50 | 17.50 | 40,088 |
| 29 Jun 10 |
17.50000 -0.50 |
18.00 | 17.50 | 18.00 | 61,350 |
| 28 Jun 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 31,446 |
| 25 Jun 10 |
18.00000 +0.11 |
18.00 | 18.00 | 18.00 | 3,154 |
| 24 Jun 10 |
17.89000 -0.05 |
18.00 | 17.50 | 17.50 | 10,500 |
| 23 Jun 10 |
17.94000 +0.44 |
18.50 | 17.50 | 18.50 | 22,574 |
| 22 Jun 10 |
17.50000 -1.00 |
18.50 | 17.00 | 18.50 | 285,206 |
| 21 Jun 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 216 |
| 16 Jun 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 1,000 |
| 15 Jun 10 |
18.50000 +0.50 |
18.50 | 18.00 | 18.00 | 1,098 |
| 14 Jun 10 |
18.00000 -1.50 |
19.50 | 18.00 | 19.50 | 11,000 |
| 09 Jun 10 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 4,878 |
| 08 Jun 10 |
19.50000 -0.50 |
20.00 | 19.50 | 20.00 | 5,285 |
| 07 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 244 |
| 04 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,260 |
| 03 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,250 |
| 02 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,922 |
| 01 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 10,097 |
| 28 May 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 7,350 |
| 27 May 10 |
20.00000 +0.50 |
20.00 | 20.00 | 20.00 | 1,198 |
| 26 May 10 |
19.50000 +0.00 |
19.50 | 19.00 | 19.50 | 7,000 |
| 25 May 10 |
19.50000 +0.00 |
20.00 | 19.50 | 20.00 | 2,191 |
| 24 May 10 |
19.50000 +0.50 |
20.00 | 19.00 | 19.00 | 90,657 |
| 20 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 26,402 |
| 19 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 1,136 |
| 18 May 10 |
19.00000 -1.00 |
20.50 | 19.00 | 20.50 | 34,366 |
| 14 May 10 |
20.00000 +1.00 |
21.00 | 19.00 | 19.00 | 125,031 |
| 13 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 23,290 |
| 12 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 1,843 |
| 11 May 10 |
19.00000 -0.50 |
20.00 | 19.00 | 20.00 | 7,928 |
| 10 May 10 |
19.50000 +0.50 |
20.00 | 19.50 | 19.50 | 16,734 |
| 07 May 10 |
19.00000 -0.50 |
20.00 | 18.50 | 18.50 | 81,785 |
| 06 May 10 |
19.50000 +1.00 |
19.50 | 18.50 | 18.50 | 61,518 |
| 05 May 10 |
18.50000 -1.00 |
18.50 | 18.50 | 18.50 | 42,723 |
| 04 May 10 |
19.50000 -2.50 |
22.00 | 18.50 | 22.00 | 119,904 |
| 30 Apr 10 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 90,985 |
| 29 Apr 10 |
22.00000 -0.34 |
22.00 | 22.00 | 22.00 | 46,996 |
| 28 Apr 10 |
22.34000 +6.34 |
24.50 | 16.00 | 16.00 | 170,232 |
| 27 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 111 |
| 26 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 35,061 |
| 22 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 33,728 |
| 21 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 5,000 |
| 14 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 1,889 |
| 13 Apr 10 |
16.00000 +0.50 |
16.00 | 15.50 | 15.50 | 12,254 |
| 09 Apr 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 1,823 |
| 01 Apr 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 16,000 |
| 31 Mar 10 |
15.50000 -1.00 |
16.50 | 15.50 | 16.50 | 5,500 |
| 30 Mar 10 |
16.50000 -1.50 |
18.00 | 16.50 | 18.00 | 22,656 |
| 29 Mar 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 5,251 |
| 26 Mar 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 2,865 |
| 25 Mar 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 2,000 |
| 24 Mar 10 |
18.00000 -0.50 |
18.50 | 18.00 | 18.50 | 5,000 |
| 23 Mar 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 1,458 |
| 19 Mar 10 |
18.50000 -0.50 |
19.00 | 18.50 | 19.00 | 13,000 |
| 17 Mar 10 |
19.00000 +0.50 |
19.00 | 19.00 | 19.00 | 5,000 |
| 16 Mar 10 |
18.50000 +0.50 |
19.50 | 18.50 | 18.50 | 36,113 |
| 12 Mar 10 |
18.00000 +0.00 |
18.50 | 18.00 | 18.00 | 9,053 |
| 11 Mar 10 |
18.00000 -0.50 |
18.00 | 18.00 | 18.00 | 4,023 |
| 09 Mar 10 |
18.50000 +1.00 |
18.50 | 18.50 | 18.50 | 4,795 |
| 02 Mar 10 |
17.50000 +0.50 |
19.00 | 17.50 | 17.50 | 12,500 |
| 25 Feb 10 |
17.00000 +1.00 |
17.00 | 17.00 | 17.00 | 10,865 |
| 22 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 17,166 |
| 19 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 636 |
| 17 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 2,120 |
| 11 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 13,716 |
| 10 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 4,939 |
| 05 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 1,026 |
| 04 Feb 10 |
16.00000 +1.50 |
17.00 | 15.00 | 15.00 | 5,000 |
| 03 Feb 10 |
14.50000 -0.50 |
15.00 | 14.50 | 14.50 | 5,612 |
| 02 Feb 10 |
15.00000 -4.00 |
18.50 | 13.50 | 18.50 | 22,500 |
| 21 Jan 10 |
19.00000 -0.50 |
19.50 | 19.00 | 19.50 | 40,000 |
| 20 Jan 10 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 746 |
| 19 Jan 10 |
19.50000 +0.50 |
19.50 | 19.50 | 19.50 | 1,000 |
| 18 Jan 10 |
19.00000 +0.00 |
19.50 | 19.00 | 19.00 | 3,000 |
| 11 Jan 10 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 25,000 |
| 08 Jan 10 |
19.00000 +0.50 |
19.00 | 18.50 | 18.50 | 18,000 |
| 05 Jan 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 7,000 |
| 04 Jan 10 |
18.50000 -1.00 |
19.50 | 18.50 | 19.50 | 12,925 |
| 30 Dec 09 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 500 |
Blackbird PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.50000 +0.00 |
4.00 | 3.00 | 3.50 | 466,066 |
| 19 Oct 26 |
3.50000 +0.00 |
4.50 | 3.00 | 3.50 | 2,972,546 |
| 16 Oct 26 |
3.50000 +0.10 |
4.00 | 2.81 | 3.25 | 3,039,735 |
| 15 Oct 26 |
3.40000 +1.10 |
4.50 | 2.10 | 2.30 | 15,390,816 |
| 14 Oct 26 |
2.30000 -0.20 |
2.70 | 2.20 | 2.50 | 3,225,955 |
| 13 Oct 26 |
2.50000 +0.40 |
2.70 | 2.10 | 2.10 | 4,657,606 |
| 12 Oct 26 |
2.10000 +0.30 |
2.18 | 1.80 | 1.80 | 8,950,658 |
| 09 Oct 26 |
1.80000 +0.00 |
2.00 | 1.66 | 1.80 | 7,250,512 |
| 08 Oct 26 |
1.80000 +0.05 |
2.00 | 1.60 | 1.75 | 12,435,254 |
| 07 Oct 26 |
1.75000 +0.00 |
1.90 | 1.60 | 1.75 | 77,681 |
| 06 Oct 26 |
1.75000 +0.00 |
1.90 | 1.71 | 1.75 | 27,544 |
| 05 Oct 26 |
1.75000 +0.00 |
1.90 | 1.67 | 1.75 | 699,982 |
| 02 Oct 26 |
1.75000 +0.00 |
1.81 | 1.70 | 1.75 | 4,718,523 |
| 01 Oct 26 |
1.75000 -0.15 |
2.00 | 1.60 | 1.85 | 1,429,226 |
| 30 Sep 26 |
1.90000 +0.25 |
2.00 | 1.67 | 1.67 | 10,841,046 |
| 29 Sep 26 |
1.65000 +0.00 |
1.80 | 1.57 | 1.65 | 483,878 |
| 28 Sep 26 |
1.65000 -0.05 |
1.75 | 1.55 | 1.70 | 879,895 |
| 25 Sep 26 |
1.70000 +0.25 |
1.90 | 1.36 | 1.45 | 4,712,467 |
| 24 Sep 26 |
1.45000 +0.15 |
1.60 | 1.25 | 1.30 | 1,934,389 |
| 23 Sep 26 |
1.30000 +0.00 |
1.50 | 1.10 | 1.30 | 3,307,494 |
| 22 Sep 26 |
1.30000 +0.10 |
1.44 | 1.20 | 1.20 | 2,902,365 |
| 21 Sep 26 |
1.20000 +0.00 |
1.28 | 1.10 | 1.20 | 200,358 |
| 18 Sep 26 |
1.20000 +0.05 |
1.30 | 1.13 | 1.15 | 3,690,456 |
| 17 Sep 26 |
1.15000 +0.00 |
1.20 | 1.02 | 1.15 | 491,667 |
| 16 Sep 26 |
1.15000 +0.00 |
1.20 | 1.00 | 1.15 | 121,167 |
| 15 Sep 26 |
1.15000 +0.00 |
1.25 | 1.10 | 1.15 | 329,763 |
| 14 Sep 26 |
1.15000 +0.00 |
1.15 | 1.00 | 1.15 | 12,273 |
| 11 Sep 26 |
1.15000 -0.05 |
1.32 | 1.13 | 1.20 | 892,650 |
| 10 Sep 26 |
1.20000 +0.00 |
1.28 | 1.13 | 1.20 | 160,120 |
| 09 Sep 26 |
1.20000 +0.00 |
1.20 | 1.10 | 1.20 | 306 |
| 08 Sep 26 |
1.20000 +0.00 |
1.40 | 1.10 | 1.20 | 132,587 |
| 07 Sep 26 |
1.20000 +0.00 |
1.20 | 1.10 | 1.20 | 25,000 |
| 04 Sep 26 |
1.20000 +0.00 |
1.32 | 1.20 | 1.20 | 1,001,515 |
| 03 Sep 26 |
1.20000 +0.10 |
1.40 | 1.08 | 1.15 | 1,697,268 |
| 02 Sep 26 |
1.10000 +0.00 |
1.18 | 0.90 | 1.10 | 1,440,072 |
| 01 Sep 26 |
1.10000 +0.00 |
1.17 | 1.04 | 1.10 | 390,044 |
| 28 Aug 26 |
1.10000 +0.00 |
1.30 | 1.03 | 1.10 | 952,477 |
| 27 Aug 26 |
1.10000 -0.05 |
1.20 | 1.02 | 1.15 | 600,619 |
| 26 Aug 26 |
1.15000 -0.05 |
1.15 | 1.03 | 1.15 | 98,665 |
| 25 Aug 26 |
1.20000 +0.00 |
1.40 | 1.02 | 1.20 | 395,171 |
| 24 Aug 26 |
1.20000 -0.05 |
1.30 | 0.93 | 1.25 | 1,589,815 |
| 21 Aug 26 |
1.25000 -0.05 |
1.35 | 1.20 | 1.30 | 2,275,322 |
| 20 Aug 26 |
1.30000 +0.00 |
1.40 | 1.20 | 1.30 | 435,622 |
| 19 Aug 26 |
1.30000 -0.10 |
1.41 | 1.30 | 1.40 | 507,373 |
| 18 Aug 26 |
1.40000 +0.00 |
1.49 | 1.33 | 1.40 | 1,004,542 |
| 17 Aug 26 |
1.40000 +0.00 |
1.50 | 1.30 | 1.40 | 787,166 |
| 14 Aug 26 |
1.40000 -0.10 |
1.70 | 1.30 | 1.50 | 145,569 |
| 13 Aug 26 |
1.50000 +0.00 |
1.55 | 1.30 | 1.50 | 155,964 |
| 12 Aug 26 |
1.50000 +0.00 |
1.50 | 1.33 | 1.50 | 143,094 |
| 11 Aug 26 |
1.50000 +0.00 |
1.55 | 1.38 | 1.50 | 148,993 |
| 10 Aug 26 |
1.50000 +0.00 |
1.59 | 1.44 | 1.50 | 219,122 |
| 07 Aug 26 |
1.50000 +0.00 |
1.61 | 1.44 | 1.50 | 184,548 |
| 06 Aug 26 |
1.50000 -0.05 |
1.60 | 1.43 | 1.55 | 625,991 |
| 05 Aug 26 |
1.55000 +0.00 |
1.70 | 1.48 | 1.55 | 165,729 |
| 04 Aug 26 |
1.55000 +0.00 |
1.70 | 1.40 | 1.55 | 374,437 |
| 03 Aug 26 |
1.55000 +0.05 |
1.67 | 1.48 | 1.50 | 221,402 |
| 31 Jul 26 |
1.50000 +0.00 |
1.67 | 1.30 | 1.50 | 290,257 |
| 30 Jul 26 |
1.50000 +0.00 |
1.70 | 1.50 | 1.50 | 143,011 |
| 29 Jul 26 |
1.50000 +0.00 |
1.70 | 1.50 | 1.50 | 166,637 |
| 28 Jul 26 |
1.50000 +0.00 |
1.67 | 1.50 | 1.50 | 250,000 |
| 27 Jul 26 |
1.50000 +0.00 |
1.67 | 1.50 | 1.50 | 630,782 |
| 24 Jul 26 |
1.50000 +0.00 |
1.67 | 1.50 | 1.50 | 111,196 |
| 23 Jul 26 |
1.50000 +0.00 |
1.70 | 1.50 | 1.50 | 1,484,488 |
| 22 Jul 26 |
1.50000 +0.00 |
1.50 | 1.41 | 1.50 | 103,423 |
| 21 Jul 26 |
1.50000 +0.00 |
1.63 | 1.50 | 1.50 | 80,800 |
| 20 Jul 26 |
1.50000 +0.00 |
1.63 | 1.38 | 1.50 | 162,479 |
| 17 Jul 26 |
1.50000 -0.10 |
1.70 | 1.38 | 1.60 | 220,212 |
| 16 Jul 26 |
1.60000 +0.00 |
1.60 | 1.55 | 1.60 | 4,449 |
| 15 Jul 26 |
1.60000 +0.00 |
1.64 | 1.60 | 1.60 | 100 |
| 14 Jul 26 |
1.60000 +0.00 |
1.64 | 1.50 | 1.60 | 18,358 |
| 13 Jul 26 |
1.60000 -0.05 |
1.65 | 1.55 | 1.65 | 190,028 |
| 10 Jul 26 |
1.65000 +0.00 |
1.80 | 1.55 | 1.65 | 594,777 |
| 09 Jul 26 |
1.65000 +0.00 |
1.70 | 1.65 | 1.65 | 59,336 |
| 08 Jul 26 |
1.65000 +0.00 |
1.70 | 1.51 | 1.65 | 27,000 |
| 07 Jul 26 |
1.65000 +0.00 |
1.65 | 1.50 | 1.65 | 100,000 |
| 06 Jul 26 |
1.65000 -0.10 |
1.75 | 1.50 | 1.75 | 98,499 |
| 03 Jul 26 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 1,342 |
| 02 Jul 26 |
1.75000 +0.00 |
1.75 | 1.75 | 1.75 | 61,228 |
| 01 Jul 26 |
1.75000 +0.00 |
2.00 | 1.50 | 1.75 | 183,949 |
| 30 Jun 26 |
1.75000 -0.05 |
1.77 | 1.65 | 1.77 | 271,891 |
| 29 Jun 26 |
1.80000 +0.00 |
1.80 | 1.79 | 1.80 | 71,812 |
| 26 Jun 26 |
1.80000 +0.00 |
1.84 | 1.60 | 1.80 | 242,550 |
| 25 Jun 26 |
1.80000 +0.00 |
1.80 | 1.66 | 1.80 | 3,922 |
| 24 Jun 26 |
1.80000 +0.00 |
2.00 | 1.65 | 1.80 | 464 |
| 23 Jun 26 |
1.80000 +0.00 |
1.84 | 1.66 | 1.80 | 626,702 |
| 22 Jun 26 |
1.80000 +0.00 |
2.00 | 1.67 | 1.80 | 505,375 |
| 19 Jun 26 |
1.80000 +0.00 |
2.00 | 1.80 | 1.80 | 52,250 |
| 18 Jun 26 |
1.80000 +0.00 |
2.00 | 1.75 | 1.80 | 328,449 |
| 17 Jun 26 |
1.80000 +0.00 |
1.80 | 1.75 | 1.80 | 79,868 |
| 16 Jun 26 |
1.80000 +0.00 |
2.00 | 1.74 | 1.80 | 14,688 |
| 15 Jun 26 |
1.80000 +0.00 |
2.00 | 1.74 | 1.80 | 383,604 |
| 12 Jun 26 |
1.80000 +0.00 |
1.89 | 1.72 | 1.80 | 1,386,670 |
| 11 Jun 26 |
1.80000 +0.00 |
1.80 | 1.78 | 1.80 | 406,123 |
| 10 Jun 26 |
1.80000 +0.00 |
1.83 | 1.65 | 1.80 | 788,760 |
| 09 Jun 26 |
1.80000 +0.00 |
1.84 | 1.66 | 1.80 | 975,792 |
| 08 Jun 26 |
1.80000 +0.00 |
1.80 | 1.66 | 1.80 | 154,581 |
| 05 Jun 26 |
1.80000 +0.00 |
2.00 | 1.66 | 1.80 | 482,158 |
| 04 Jun 26 |
1.80000 +0.00 |
1.97 | 1.72 | 1.80 | 341,005 |
| 03 Jun 26 |
1.80000 +0.00 |
1.90 | 1.60 | 1.80 | 250,847 |
| 02 Jun 26 |
1.80000 +0.00 |
1.83 | 1.80 | 1.80 | 200,000 |
| 01 Jun 26 |
1.80000 -0.10 |
1.91 | 1.80 | 1.80 | 263,470 |
| 29 May 26 |
1.90000 +0.10 |
2.00 | 1.60 | 1.80 | 1,833,084 |
| 28 May 26 |
1.80000 +0.00 |
1.92 | 1.60 | 1.80 | 317,477 |
| 27 May 26 |
1.80000 +0.00 |
2.00 | 1.80 | 1.80 | 5,676 |
| 26 May 26 |
1.80000 -0.10 |
2.00 | 1.80 | 1.80 | 66,471 |
| 22 May 26 |
1.90000 +0.00 |
1.99 | 1.83 | 1.90 | 2,228,155 |
| 21 May 26 |
1.90000 +0.00 |
1.99 | 1.90 | 1.90 | 27,134 |
| 20 May 26 |
1.90000 +0.20 |
2.00 | 1.66 | 1.70 | 722,813 |
| 19 May 26 |
1.70000 +0.00 |
1.88 | 1.60 | 1.70 | 1,095,967 |
| 18 May 26 |
1.70000 +0.00 |
1.82 | 1.55 | 1.70 | 114,887 |
| 15 May 26 |
1.70000 +0.05 |
1.99 | 1.51 | 1.70 | 2,699,414 |
| 14 May 26 |
1.65000 +0.00 |
1.65 | 1.48 | 1.65 | 334,414 |
| 13 May 26 |
1.65000 +0.05 |
1.75 | 1.65 | 1.65 | 560,837 |
| 12 May 26 |
1.60000 +0.20 |
1.70 | 1.39 | 1.40 | 1,876,585 |
| 11 May 26 |
1.40000 -0.55 |
2.10 | 1.40 | 1.90 | 4,549,317 |
| 08 May 26 |
1.95000 +0.05 |
2.00 | 1.81 | 1.90 | 961,682 |
| 07 May 26 |
1.90000 -0.15 |
2.05 | 1.82 | 2.05 | 879,295 |
| 06 May 26 |
2.05000 +0.00 |
2.05 | 1.85 | 2.05 | 108,182 |
| 05 May 26 |
2.05000 +0.00 |
2.05 | 1.80 | 2.05 | 2,514 |
| 01 May 26 |
2.05000 +0.00 |
2.05 | 1.90 | 2.05 | 11,500 |
| 30 Apr 26 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 94,059 |
| 29 Apr 26 |
2.05000 +0.00 |
2.05 | 2.02 | 2.05 | 94,059 |
| 28 Apr 26 |
2.05000 -0.25 |
2.05 | 1.87 | 2.05 | 162,113 |
| 27 Apr 26 |
2.30000 +0.00 |
2.30 | 2.02 | 2.30 | 714,325 |
| 24 Apr 26 |
2.30000 +0.00 |
2.30 | 2.16 | 2.30 | 207,711 |
| 23 Apr 26 |
2.30000 -0.05 |
2.33 | 2.15 | 2.33 | 61,220 |
| 22 Apr 26 |
2.35000 +0.00 |
2.35 | 2.33 | 2.35 | 253,811 |
| 21 Apr 26 |
2.35000 +0.00 |
2.70 | 2.00 | 2.35 | 33,861 |
| 20 Apr 26 |
2.35000 -0.05 |
2.70 | 2.05 | 2.35 | 134,600 |
| 17 Apr 26 |
2.40000 -0.05 |
2.70 | 2.11 | 2.45 | 620,039 |
| 16 Apr 26 |
2.45000 -0.10 |
2.58 | 2.27 | 2.55 | 538,482 |
| 15 Apr 26 |
2.55000 -0.05 |
2.80 | 2.24 | 2.55 | 239,787 |
| 14 Apr 26 |
2.60000 +0.15 |
2.85 | 2.51 | 2.51 | 1,359,393 |
| 13 Apr 26 |
2.45000 +0.60 |
2.90 | 1.81 | 1.81 | 3,714,937 |
| 10 Apr 26 |
1.85000 +0.15 |
2.00 | 1.77 | 1.77 | 690,108 |
| 09 Apr 26 |
1.70000 +0.00 |
1.80 | 1.70 | 1.70 | 372,054 |
| 08 Apr 26 |
1.70000 +0.00 |
1.80 | 1.51 | 1.70 | 1,754,816 |
| 07 Apr 26 |
1.70000 +0.00 |
1.70 | 1.50 | 1.70 | 5,571,332 |
| 02 Apr 26 |
1.70000 +0.00 |
1.70 | 1.50 | 1.70 | 18,041 |
| 01 Apr 26 |
1.70000 +0.00 |
1.70 | 1.50 | 1.70 | 80,206 |
| 31 Mar 26 |
1.70000 +0.05 |
1.80 | 1.55 | 1.65 | 225,994 |
| 30 Mar 26 |
1.65000 -0.20 |
1.78 | 1.61 | 1.78 | 327,416 |
| 27 Mar 26 |
1.85000 +0.00 |
1.90 | 1.71 | 1.85 | 147,539 |
| 26 Mar 26 |
1.85000 +0.00 |
1.87 | 1.71 | 1.85 | 16,853 |
| 25 Mar 26 |
1.85000 -0.05 |
2.19 | 1.75 | 2.05 | 1,592,225 |
| 24 Mar 26 |
1.90000 +0.00 |
2.08 | 1.70 | 1.90 | 2,163,213 |
| 23 Mar 26 |
1.90000 -0.15 |
2.10 | 1.62 | 1.95 | 649,516 |
| 20 Mar 26 |
2.05000 +0.00 |
2.13 | 1.95 | 2.05 | 169,547 |
| 19 Mar 26 |
2.05000 +0.00 |
2.15 | 1.92 | 2.05 | 672,626 |
| 18 Mar 26 |
2.05000 -0.15 |
2.20 | 2.00 | 2.20 | 403,643 |
| 17 Mar 26 |
2.20000 +0.00 |
2.20 | 2.17 | 2.20 | 20,000 |
| 16 Mar 26 |
2.20000 +0.00 |
2.40 | 2.20 | 2.20 | 69,138 |
| 13 Mar 26 |
2.20000 +0.00 |
2.32 | 2.16 | 2.20 | 298,285 |
| 12 Mar 26 |
2.20000 +0.00 |
2.32 | 2.13 | 2.20 | 648,654 |
| 11 Mar 26 |
2.20000 +0.00 |
2.40 | 2.00 | 2.20 | 50,787 |
| 10 Mar 26 |
2.20000 +0.00 |
2.39 | 2.14 | 2.20 | 38,322 |
| 09 Mar 26 |
2.20000 -0.05 |
2.31 | 1.70 | 2.05 | 333,731 |
| 06 Mar 26 |
2.25000 +0.00 |
2.37 | 2.22 | 2.25 | 728,229 |
| 05 Mar 26 |
2.25000 +0.00 |
2.30 | 2.22 | 2.25 | 41,201 |
| 04 Mar 26 |
2.25000 -0.05 |
2.31 | 2.22 | 2.30 | 47,100 |
| 03 Mar 26 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 715,245 |
| 02 Mar 26 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 1,308,496 |
| 27 Feb 26 |
2.30000 +0.00 |
2.40 | 2.20 | 2.30 | 2,237,240 |
| 26 Feb 26 |
2.30000 +0.00 |
2.34 | 2.20 | 2.30 | 96,963 |
| 25 Feb 26 |
2.30000 +0.00 |
2.30 | 2.27 | 2.30 | 9,095 |
| 24 Feb 26 |
2.30000 +0.00 |
2.37 | 2.30 | 2.30 | 318,545 |
| 23 Feb 26 |
2.30000 +0.05 |
2.40 | 2.26 | 2.26 | 938,330 |
| 20 Feb 26 |
2.25000 +0.05 |
2.30 | 2.14 | 2.20 | 2,708,398 |
| 19 Feb 26 |
2.20000 +0.00 |
2.20 | 2.10 | 2.20 | 650 |
| 18 Feb 26 |
2.20000 +0.00 |
2.30 | 2.14 | 2.20 | 31,003 |
| 17 Feb 26 |
2.20000 -0.05 |
2.30 | 2.20 | 2.25 | 499,454 |
| 16 Feb 26 |
2.25000 +0.00 |
2.25 | 2.20 | 2.25 | 3,331,075 |
| 13 Feb 26 |
2.25000 +0.00 |
2.30 | 2.21 | 2.25 | 401,911 |
| 12 Feb 26 |
2.25000 +0.00 |
2.26 | 2.21 | 2.25 | 88,525 |
| 11 Feb 26 |
2.25000 +0.00 |
2.26 | 2.21 | 2.21 | 514,624 |
| 10 Feb 26 |
2.25000 +0.00 |
2.30 | 2.21 | 2.25 | 109,302 |
| 09 Feb 26 |
2.25000 +0.00 |
2.30 | 2.20 | 2.25 | 104,659 |
| 06 Feb 26 |
2.25000 +0.00 |
2.30 | 2.20 | 2.25 | 2,105,486 |
| 05 Feb 26 |
2.25000 +0.05 |
2.29 | 2.10 | 2.20 | 2,736,115 |
| 04 Feb 26 |
2.20000 +0.00 |
2.27 | 2.10 | 2.20 | 1,372,109 |
| 03 Feb 26 |
2.20000 +0.00 |
2.22 | 2.20 | 2.20 | 70,789 |
| 02 Feb 26 |
2.20000 +0.00 |
2.26 | 2.10 | 2.20 | 1,215,120 |
| 30 Jan 26 |
2.20000 +0.00 |
2.23 | 2.20 | 2.20 | 651,653 |
| 29 Jan 26 |
2.20000 -0.05 |
2.24 | 2.20 | 2.24 | 1,070,899 |
| 28 Jan 26 |
2.25000 +0.00 |
2.30 | 2.21 | 2.25 | 385,642 |
| 27 Jan 26 |
2.25000 +0.05 |
2.27 | 2.11 | 2.20 | 115,486 |
| 26 Jan 26 |
2.20000 +0.00 |
2.30 | 2.13 | 2.20 | 792,168 |
| 23 Jan 26 |
2.20000 +0.00 |
2.30 | 2.13 | 2.20 | 467,048 |
| 22 Jan 26 |
2.20000 +0.00 |
2.24 | 2.00 | 2.20 | 778,245 |
| 21 Jan 26 |
2.20000 +0.00 |
2.30 | 2.10 | 2.20 | 617,709 |
| 20 Jan 26 |
2.20000 +0.05 |
2.20 | 2.15 | 2.15 | 569,744 |
| 19 Jan 26 |
2.15000 +0.00 |
2.20 | 2.10 | 2.15 | 1,941,451 |
| 16 Jan 26 |
2.15000 -0.05 |
2.30 | 2.15 | 2.20 | 485,877 |
| 15 Jan 26 |
2.20000 -0.10 |
2.27 | 2.13 | 2.27 | 827,538 |
| 14 Jan 26 |
2.30000 +0.15 |
2.30 | 2.10 | 2.15 | 6,188,462 |
| 13 Jan 26 |
2.15000 +0.05 |
2.20 | 2.00 | 2.10 | 691,049 |
| 12 Jan 26 |
2.10000 +0.00 |
2.15 | 2.00 | 2.10 | 1,039,337 |
| 09 Jan 26 |
2.10000 -0.10 |
2.30 | 2.00 | 2.20 | 1,047,871 |
| 08 Jan 26 |
2.20000 +0.00 |
2.20 | 2.12 | 2.20 | 172,437 |
| 07 Jan 26 |
2.20000 +0.10 |
2.24 | 2.11 | 2.15 | 752,176 |
| 06 Jan 26 |
2.10000 -0.20 |
2.30 | 2.00 | 2.30 | 1,521,872 |
| 05 Jan 26 |
2.30000 -0.05 |
2.40 | 2.29 | 2.35 | 165,993 |
| 02 Jan 26 |
2.35000 +0.05 |
2.40 | 2.32 | 2.35 | 634,824 |
| 31 Dec 25 |
2.30000 -0.05 |
2.33 | 2.30 | 2.33 | 255,931 |
| 30 Dec 25 |
2.35000 +0.00 |
2.40 | 2.32 | 2.35 | 424,254 |
| 29 Dec 25 |
2.35000 +0.00 |
2.40 | 2.30 | 2.35 | 389,147 |
| 24 Dec 25 |
2.35000 +0.00 |
2.35 | 2.30 | 2.35 | 590,370 |
| 23 Dec 25 |
2.35000 +0.00 |
2.40 | 2.35 | 2.35 | 435,909 |
| 22 Dec 25 |
2.35000 -0.05 |
2.40 | 2.33 | 2.40 | 660,342 |
| 19 Dec 25 |
2.40000 +0.00 |
2.42 | 2.31 | 2.40 | 11,324,890 |
| 18 Dec 25 |
2.40000 -0.50 |
2.50 | 2.33 | 2.40 | 2,504,381 |
| 17 Dec 25 |
2.90000 +0.00 |
2.90 | 2.83 | 2.90 | 357,059 |
| 16 Dec 25 |
2.90000 +0.00 |
3.00 | 2.90 | 2.90 | 380,133 |
| 15 Dec 25 |
2.90000 +0.00 |
3.00 | 2.83 | 2.90 | 126,799 |
| 12 Dec 25 |
2.90000 -0.10 |
3.20 | 2.80 | 3.00 | 314,066 |
| 11 Dec 25 |
3.00000 +0.00 |
3.07 | 2.85 | 3.00 | 612,605 |
| 10 Dec 25 |
3.00000 +0.00 |
3.12 | 2.85 | 3.00 | 102,952 |
| 09 Dec 25 |
3.00000 +0.30 |
3.20 | 2.72 | 2.72 | 2,744,317 |
| 08 Dec 25 |
2.70000 +0.10 |
2.74 | 2.40 | 2.60 | 600,977 |
| 05 Dec 25 |
2.60000 +0.00 |
2.60 | 2.48 | 2.60 | 306,995 |
| 04 Dec 25 |
2.60000 +0.00 |
2.74 | 2.48 | 2.60 | 76,026 |
| 03 Dec 25 |
2.60000 +0.00 |
2.74 | 2.50 | 2.60 | 10,266 |
| 02 Dec 25 |
2.60000 +0.05 |
2.70 | 2.47 | 2.55 | 318,653 |
| 01 Dec 25 |
2.55000 +0.05 |
2.67 | 2.54 | 2.54 | 397,194 |
| 28 Nov 25 |
2.50000 +0.00 |
2.50 | 2.40 | 2.50 | 13,593 |
| 27 Nov 25 |
2.50000 -0.05 |
2.54 | 2.35 | 2.54 | 360,748 |
| 26 Nov 25 |
2.55000 +0.00 |
2.55 | 2.46 | 2.55 | 25,084 |
| 25 Nov 25 |
2.55000 +0.00 |
2.70 | 2.46 | 2.55 | 134,981 |
| 24 Nov 25 |
2.55000 +0.00 |
2.70 | 2.40 | 2.55 | 169,962 |
| 21 Nov 25 |
2.55000 +0.00 |
2.70 | 2.40 | 2.55 | 12,761 |
| 20 Nov 25 |
2.55000 +0.00 |
2.70 | 2.45 | 2.55 | 23,871 |
| 19 Nov 25 |
2.55000 -0.05 |
2.62 | 2.50 | 2.60 | 84,643 |
| 18 Nov 25 |
2.60000 +0.00 |
2.63 | 2.50 | 2.60 | 267,736 |
| 17 Nov 25 |
2.60000 +0.00 |
2.70 | 2.51 | 2.60 | 41,099 |
| 14 Nov 25 |
2.60000 -0.10 |
2.90 | 2.50 | 2.70 | 548,957 |
| 13 Nov 25 |
2.70000 +0.00 |
2.70 | 2.55 | 2.70 | 170,748 |
| 12 Nov 25 |
2.70000 +0.05 |
2.90 | 2.60 | 2.65 | 5,223,459 |
| 11 Nov 25 |
2.65000 +0.50 |
2.78 | 2.24 | 2.24 | 5,163,375 |
| 10 Nov 25 |
2.15000 +0.00 |
2.30 | 2.00 | 2.15 | 1,157,735 |
| 07 Nov 25 |
2.15000 -0.25 |
2.50 | 2.00 | 2.40 | 11,916,154 |
| 06 Nov 25 |
2.40000 -0.10 |
2.53 | 2.30 | 2.53 | 2,674,186 |
| 05 Nov 25 |
2.50000 -0.10 |
2.69 | 2.45 | 2.60 | 545,153 |
| 04 Nov 25 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 703,421 |
| 03 Nov 25 |
2.60000 +0.00 |
2.70 | 2.50 | 2.60 | 886,433 |
| 31 Oct 25 |
2.60000 +0.00 |
2.60 | 2.60 | 2.60 | 270,748 |
| 30 Oct 25 |
2.60000 +0.00 |
2.60 | 2.60 | 2.60 | 65,522 |
| 29 Oct 25 |
2.60000 +0.10 |
2.70 | 2.45 | 2.50 | 2,404,708 |
| 28 Oct 25 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 311,743 |
| 27 Oct 25 |
2.50000 +0.00 |
2.50 | 2.33 | 2.50 | 621,749 |
| 24 Oct 25 |
2.50000 +0.00 |
2.70 | 2.38 | 2.50 | 534,068 |
| 23 Oct 25 |
2.50000 +0.00 |
2.50 | 2.30 | 2.50 | 203,707 |
| 22 Oct 25 |
2.50000 +0.00 |
2.50 | 2.32 | 2.50 | 53,225 |
| 21 Oct 25 |
2.50000 +0.00 |
2.50 | 2.32 | 2.50 | 136,223 |
| 20 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 277,702 |
| 17 Oct 25 |
2.50000 +0.00 |
2.50 | 2.32 | 2.40 | 142,036 |
| 16 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 75,782 |
| 15 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 216,134 |
| 14 Oct 25 |
2.50000 +0.00 |
2.50 | 2.35 | 2.50 | 169,166 |
| 13 Oct 25 |
2.50000 +0.00 |
2.70 | 2.31 | 2.50 | 181,652 |
| 10 Oct 25 |
2.50000 +0.00 |
2.70 | 2.32 | 2.50 | 205,441 |
| 09 Oct 25 |
2.50000 +0.05 |
2.70 | 2.41 | 2.45 | 971,599 |
| 08 Oct 25 |
2.45000 -0.05 |
2.70 | 2.42 | 2.50 | 466,744 |
| 07 Oct 25 |
2.50000 +0.15 |
2.68 | 2.30 | 2.35 | 449,689 |
| 06 Oct 25 |
2.35000 +0.00 |
2.50 | 2.20 | 2.35 | 244,723 |
| 03 Oct 25 |
2.35000 +0.00 |
2.68 | 2.25 | 2.35 | 1,435,582 |
| 02 Oct 25 |
2.35000 -0.25 |
2.70 | 2.11 | 2.60 | 591,217 |
| 01 Oct 25 |
2.60000 +0.75 |
2.60 | 1.72 | 1.85 | 3,357,765 |
| 30 Sep 25 |
1.85000 +0.00 |
2.00 | 1.77 | 1.85 | 318,123 |
| 29 Sep 25 |
1.85000 -0.45 |
2.10 | 1.70 | 2.10 | 2,714,014 |
| 26 Sep 25 |
2.30000 -0.05 |
2.60 | 2.25 | 2.45 | 2,321,689 |
| 25 Sep 25 |
2.35000 -0.05 |
2.50 | 2.28 | 2.40 | 120,326 |
| 24 Sep 25 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 189,157 |
| 23 Sep 25 |
2.40000 +0.05 |
2.50 | 2.26 | 2.35 | 1,048,930 |
| 22 Sep 25 |
2.35000 -0.05 |
2.50 | 2.30 | 2.40 | 850,277 |
| 19 Sep 25 |
2.40000 -0.20 |
2.70 | 2.30 | 2.60 | 416,381 |
| 18 Sep 25 |
2.60000 +0.20 |
2.60 | 2.47 | 2.47 | 545,434 |
| 17 Sep 25 |
2.40000 +0.00 |
2.48 | 2.35 | 2.40 | 297,674 |
| 16 Sep 25 |
2.40000 +0.25 |
2.50 | 2.08 | 2.15 | 3,042,101 |
| 15 Sep 25 |
2.15000 -0.15 |
2.30 | 2.00 | 2.30 | 1,699,801 |
| 12 Sep 25 |
2.30000 +0.00 |
2.40 | 2.22 | 2.30 | 54,123 |
| 11 Sep 25 |
2.30000 -0.10 |
2.50 | 2.30 | 2.40 | 181,459 |
| 10 Sep 25 |
2.40000 +0.00 |
2.50 | 2.30 | 2.40 | 23,250 |
| 09 Sep 25 |
2.40000 -0.20 |
2.50 | 2.20 | 2.50 | 1,114,767 |
| 08 Sep 25 |
2.60000 +0.00 |
2.63 | 2.50 | 2.60 | 60,081 |
| 05 Sep 25 |
2.60000 +0.00 |
2.65 | 2.51 | 2.60 | 103,595 |
| 04 Sep 25 |
2.60000 -0.25 |
2.80 | 2.52 | 2.80 | 737,900 |
| 03 Sep 25 |
2.85000 +0.00 |
2.85 | 2.70 | 2.85 | 66,306 |
| 02 Sep 25 |
2.85000 +0.00 |
2.85 | 2.70 | 2.85 | 36,798 |
| 01 Sep 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 329,341 |
| 29 Aug 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 134,624 |
| 28 Aug 25 |
2.85000 +0.00 |
3.00 | 2.71 | 2.85 | 68,474 |
| 27 Aug 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 164,234 |
| 26 Aug 25 |
2.85000 +0.00 |
3.00 | 2.70 | 2.85 | 72,123 |
| 22 Aug 25 |
2.85000 +0.05 |
2.85 | 2.67 | 2.80 | 256,413 |
| 21 Aug 25 |
2.80000 +0.15 |
2.80 | 2.60 | 2.65 | 254,748 |
| 20 Aug 25 |
2.65000 -0.05 |
2.71 | 2.52 | 2.70 | 398,283 |
| 19 Aug 25 |
2.70000 -0.05 |
2.80 | 2.65 | 2.75 | 38,964 |
| 18 Aug 25 |
2.75000 +0.00 |
2.90 | 2.65 | 2.75 | 238,444 |
| 15 Aug 25 |
2.75000 +0.00 |
2.90 | 2.62 | 2.75 | 161,032 |
| 14 Aug 25 |
2.75000 +0.00 |
2.90 | 2.62 | 2.75 | 13,827 |
| 13 Aug 25 |
2.75000 +0.00 |
2.90 | 2.60 | 2.75 | 296,337 |
| 12 Aug 25 |
2.75000 +0.00 |
2.90 | 2.68 | 2.75 | 593,480 |
| 11 Aug 25 |
2.75000 -0.05 |
2.90 | 2.68 | 2.80 | 719,970 |
| 08 Aug 25 |
2.80000 -0.10 |
3.10 | 2.80 | 2.90 | 1,037,004 |
| 07 Aug 25 |
2.90000 -0.10 |
3.30 | 2.80 | 3.10 | 2,013,046 |
| 06 Aug 25 |
3.00000 -0.05 |
3.20 | 2.91 | 3.05 | 630,676 |
| 05 Aug 25 |
3.05000 +0.15 |
3.20 | 2.80 | 2.90 | 1,990,356 |
| 04 Aug 25 |
2.90000 +0.00 |
2.95 | 2.80 | 2.90 | 1,033,748 |
| 01 Aug 25 |
2.90000 +0.05 |
3.00 | 2.83 | 2.85 | 997,482 |
| 31 Jul 25 |
2.85000 +0.00 |
3.00 | 2.75 | 2.85 | 1,051,372 |
| 30 Jul 25 |
2.85000 +0.00 |
2.90 | 2.76 | 2.85 | 548,095 |
| 29 Jul 25 |
2.85000 +0.10 |
2.90 | 2.67 | 2.75 | 1,286,699 |
| 28 Jul 25 |
2.75000 +0.00 |
3.00 | 2.50 | 2.75 | 292,962 |
| 25 Jul 25 |
2.75000 +0.00 |
3.00 | 2.75 | 2.75 | 312,824 |
| 24 Jul 25 |
2.75000 +0.00 |
3.00 | 2.71 | 2.75 | 188,282 |
| 23 Jul 25 |
2.75000 -0.13 |
2.83 | 2.75 | 2.83 | 105,033 |
| 22 Jul 25 |
2.87500 +0.00 |
2.88 | 2.75 | 2.88 | 134,056 |
| 21 Jul 25 |
2.87500 -0.03 |
2.88 | 2.75 | 2.88 | 101,051 |
| 18 Jul 25 |
2.90000 +0.00 |
2.95 | 2.80 | 2.90 | 478,906 |
| 17 Jul 25 |
2.90000 +0.00 |
2.95 | 2.80 | 2.90 | 620,890 |
| 16 Jul 25 |
2.90000 +0.03 |
2.95 | 2.88 | 2.88 | 527,304 |
| 15 Jul 25 |
2.87500 +0.00 |
3.00 | 2.76 | 2.88 | 108,120 |
| 14 Jul 25 |
2.87500 -0.03 |
2.90 | 2.80 | 2.90 | 416,580 |
| 11 Jul 25 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 490,716 |
| 10 Jul 25 |
2.90000 +0.00 |
3.00 | 2.80 | 2.90 | 457,957 |
| 09 Jul 25 |
2.90000 -0.13 |
3.25 | 2.83 | 3.03 | 634,514 |
| 08 Jul 25 |
3.02500 +0.00 |
3.25 | 2.88 | 3.03 | 1,111,882 |
| 07 Jul 25 |
3.02500 +0.00 |
3.25 | 2.93 | 3.13 | 706,477 |
| 04 Jul 25 |
3.02500 +0.00 |
3.15 | 2.90 | 3.00 | 2,590,789 |
| 03 Jul 25 |
3.02500 -1.22 |
3.50 | 2.68 | 3.25 | 5,212,187 |
| 02 Jul 25 |
4.25000 -0.25 |
5.00 | 3.67 | 4.50 | 134,731 |
| 01 Jul 25 |
4.50000 -0.25 |
4.75 | 4.00 | 4.75 | 510,466 |
| 30 Jun 25 |
4.75000 +0.00 |
5.00 | 4.50 | 4.75 | 200,095 |
| 27 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 47,988 |
| 26 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 80,831 |
| 25 Jun 25 |
4.75000 +0.00 |
4.77 | 4.50 | 4.75 | 50,129 |
| 24 Jun 25 |
4.75000 +0.00 |
4.78 | 4.63 | 4.75 | 63,681 |
| 23 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 58,055 |
| 20 Jun 25 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 70,971 |
| 19 Jun 25 |
4.75000 -0.25 |
5.08 | 4.22 | 5.00 | 1,594,579 |
| 18 Jun 25 |
5.00000 -0.25 |
5.50 | 4.50 | 5.25 | 1,739,786 |
| 17 Jun 25 |
5.25000 +0.00 |
5.50 | 5.06 | 5.25 | 194,138 |
| 16 Jun 25 |
5.25000 +0.75 |
5.50 | 4.00 | 4.50 | 1,274,248 |
| 13 Jun 25 |
4.50000 +0.00 |
4.64 | 4.06 | 4.50 | 193,521 |
| 12 Jun 25 |
4.50000 +0.00 |
4.60 | 4.27 | 4.50 | 149,239 |
| 11 Jun 25 |
4.50000 +0.00 |
4.50 | 4.44 | 4.50 | 675 |
| 10 Jun 25 |
4.50000 -0.25 |
5.00 | 4.06 | 4.75 | 982,379 |
| 09 Jun 25 |
4.75000 +1.15 |
4.89 | 3.36 | 3.60 | 2,536,229 |
| 06 Jun 25 |
3.60000 +0.00 |
3.69 | 3.37 | 3.60 | 55,005 |
| 05 Jun 25 |
3.60000 +0.00 |
3.70 | 3.28 | 3.60 | 424,841 |
| 04 Jun 25 |
3.60000 +0.00 |
3.72 | 3.20 | 3.60 | 552,139 |
| 03 Jun 25 |
3.60000 +0.00 |
4.00 | 3.28 | 3.60 | 113,453 |
| 02 Jun 25 |
3.60000 +0.00 |
3.74 | 3.46 | 3.60 | 73,501 |
| 30 May 25 |
3.60000 +0.00 |
3.74 | 3.60 | 3.60 | 49,176 |
| 29 May 25 |
3.60000 -0.05 |
3.74 | 3.43 | 3.65 | 228,283 |
| 28 May 25 |
3.65000 +0.05 |
3.72 | 3.43 | 3.60 | 145,586 |
| 27 May 25 |
3.60000 +0.00 |
3.72 | 3.23 | 3.50 | 21,010 |
| 23 May 25 |
3.60000 -0.15 |
4.00 | 3.22 | 3.75 | 141,696 |
| 22 May 25 |
3.75000 +0.00 |
3.86 | 3.50 | 3.75 | 391,145 |
| 21 May 25 |
3.75000 +0.00 |
3.75 | 3.51 | 3.75 | 91,389 |
| 20 May 25 |
3.75000 +0.00 |
3.75 | 3.58 | 3.75 | 36,333 |
| 19 May 25 |
3.75000 +0.00 |
3.91 | 3.50 | 3.75 | 140,535 |
| 16 May 25 |
3.75000 +0.00 |
4.00 | 3.58 | 3.75 | 152,887 |
| 15 May 25 |
3.75000 +0.00 |
3.92 | 3.58 | 3.75 | 210,000 |
| 14 May 25 |
3.75000 -0.10 |
4.20 | 3.58 | 3.85 | 218,405 |
| 13 May 25 |
3.85000 +0.00 |
4.03 | 3.85 | 3.85 | 15,046 |
| 12 May 25 |
3.85000 +0.10 |
4.20 | 3.50 | 3.85 | 918,083 |
| 09 May 25 |
3.75000 +0.00 |
3.91 | 3.59 | 3.75 | 220,895 |
| 08 May 25 |
3.75000 +0.00 |
4.00 | 3.68 | 3.75 | 19,333 |
| 07 May 25 |
3.75000 +0.00 |
3.94 | 3.68 | 3.75 | 112,015 |
| 06 May 25 |
3.75000 +0.00 |
3.94 | 3.68 | 3.75 | 92,808 |
| 02 May 25 |
3.75000 +0.00 |
4.00 | 3.68 | 3.75 | 170,540 |
| 01 May 25 |
3.75000 -0.13 |
3.95 | 3.75 | 3.95 | 155,970 |
| 30 Apr 25 |
3.87500 +0.00 |
3.96 | 3.78 | 3.88 | 141,385 |
| 29 Apr 25 |
3.87500 +0.00 |
3.97 | 3.75 | 3.97 | 72,323 |
| 28 Apr 25 |
3.87500 +0.00 |
4.00 | 3.78 | 3.88 | 190,682 |
| 25 Apr 25 |
3.87500 +0.00 |
4.00 | 3.76 | 3.88 | 192,204 |
| 24 Apr 25 |
3.87500 -0.13 |
4.25 | 3.81 | 4.00 | 30,591 |
| 23 Apr 25 |
4.00000 -0.25 |
4.12 | 3.81 | 4.12 | 517,287 |
| 22 Apr 25 |
4.25000 +0.00 |
4.30 | 4.00 | 4.25 | 619,502 |
| 17 Apr 25 |
4.25000 +0.00 |
4.25 | 4.00 | 4.25 | 164,552 |
| 16 Apr 25 |
4.25000 +0.00 |
4.25 | 4.00 | 4.25 | 1,423,342 |
| 15 Apr 25 |
4.25000 +0.00 |
4.25 | 4.03 | 4.25 | 726,489 |
| 14 Apr 25 |
4.25000 +0.00 |
4.30 | 4.00 | 4.25 | 399,128 |
| 11 Apr 25 |
4.25000 +0.50 |
4.42 | 3.50 | 3.75 | 3,522,365 |
| 10 Apr 25 |
3.75000 +0.00 |
4.00 | 3.66 | 3.75 | 290,559 |
| 09 Apr 25 |
3.75000 +0.00 |
3.75 | 3.51 | 3.75 | 146,029 |
| 08 Apr 25 |
3.75000 +0.00 |
3.90 | 3.60 | 3.75 | 292,506 |
| 07 Apr 25 |
3.75000 +0.13 |
3.90 | 3.25 | 3.63 | 1,927,420 |
| 04 Apr 25 |
3.62500 +0.25 |
3.74 | 3.25 | 3.38 | 363,281 |
| 03 Apr 25 |
3.37500 -0.13 |
3.67 | 3.00 | 3.38 | 80,144 |
| 02 Apr 25 |
3.50000 +0.00 |
3.74 | 3.25 | 3.50 | 419,522 |
| 01 Apr 25 |
3.50000 +0.00 |
3.72 | 3.32 | 3.50 | 148,796 |
| 31 Mar 25 |
3.50000 +0.00 |
3.75 | 3.30 | 3.50 | 454,956 |
| 28 Mar 25 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 223,012 |
| 27 Mar 25 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 285,956 |
| 26 Mar 25 |
3.50000 -0.25 |
3.50 | 3.50 | 3.50 | 525,702 |
| 25 Mar 25 |
3.75000 +0.00 |
4.00 | 3.52 | 3.75 | 94,545 |
| 24 Mar 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 289,821 |
| 21 Mar 25 |
3.75000 +0.00 |
3.92 | 3.50 | 3.75 | 93,011 |
| 20 Mar 25 |
3.75000 -0.13 |
3.75 | 3.75 | 3.75 | 171,156 |
| 19 Mar 25 |
3.87500 -0.13 |
4.12 | 3.65 | 4.00 | 47,966 |
| 18 Mar 25 |
4.00000 +0.00 |
4.20 | 3.78 | 4.00 | 104,048 |
| 17 Mar 25 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 188,879 |
| 14 Mar 25 |
4.00000 +0.13 |
4.00 | 4.00 | 4.00 | 440,636 |
| 13 Mar 25 |
3.87500 +0.13 |
3.88 | 3.88 | 3.88 | 926,066 |
| 12 Mar 25 |
3.75000 +0.00 |
3.75 | 3.75 | 3.75 | 310,671 |
| 11 Mar 25 |
3.75000 -0.50 |
4.25 | 3.66 | 4.25 | 1,156,565 |
| 10 Mar 25 |
4.25000 -0.50 |
4.85 | 4.10 | 4.75 | 512,663 |
| 07 Mar 25 |
4.75000 +0.00 |
4.88 | 4.51 | 4.75 | 1,188,480 |
| 06 Mar 25 |
4.75000 +0.00 |
4.92 | 4.55 | 4.75 | 88,961 |
| 05 Mar 25 |
4.75000 +0.00 |
5.00 | 4.55 | 4.75 | 294,380 |
| 04 Mar 25 |
4.75000 -1.25 |
5.50 | 4.00 | 5.25 | 4,893,000 |
| 03 Mar 25 |
6.00000 +0.00 |
6.50 | 5.61 | 6.00 | 473,276 |
| 28 Feb 25 |
6.00000 +0.00 |
6.50 | 5.79 | 6.00 | 17,832 |
| 27 Feb 25 |
6.00000 +0.00 |
6.50 | 5.74 | 6.00 | 339,823 |
| 26 Feb 25 |
6.00000 +0.50 |
6.50 | 5.30 | 5.50 | 2,520,362 |
| 25 Feb 25 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 314,213 |
| 24 Feb 25 |
5.50000 +0.50 |
6.00 | 4.91 | 5.00 | 729,415 |
| 21 Feb 25 |
5.00000 +0.25 |
5.50 | 4.93 | 4.93 | 881,948 |
| 20 Feb 25 |
4.75000 +0.00 |
5.00 | 4.65 | 5.00 | 478,242 |
| 19 Feb 25 |
4.75000 +0.00 |
5.00 | 4.75 | 4.75 | 118,303 |
| 18 Feb 25 |
4.75000 -0.25 |
5.50 | 4.50 | 5.00 | 182,480 |
| 17 Feb 25 |
5.00000 +0.00 |
5.50 | 4.50 | 5.00 | 72,751 |
| 14 Feb 25 |
5.00000 +0.00 |
5.50 | 4.75 | 5.00 | 711,898 |
| 13 Feb 25 |
5.00000 +0.63 |
5.50 | 4.41 | 4.41 | 1,401,387 |
| 12 Feb 25 |
4.37500 -0.13 |
4.50 | 4.31 | 4.50 | 388,080 |
| 11 Feb 25 |
4.50000 +0.00 |
4.53 | 4.10 | 4.50 | 1,107,993 |
| 10 Feb 25 |
4.50000 +0.13 |
4.75 | 4.25 | 4.50 | 1,522,729 |
| 07 Feb 25 |
4.37500 -0.13 |
4.75 | 4.38 | 4.50 | 119,634 |
| 06 Feb 25 |
4.50000 -0.13 |
4.75 | 4.25 | 4.63 | 286,248 |
| 05 Feb 25 |
4.62500 +0.00 |
4.63 | 4.50 | 4.63 | 401,237 |
| 04 Feb 25 |
4.62500 +0.00 |
4.63 | 4.50 | 4.63 | 160,103 |
| 03 Feb 25 |
4.62500 +0.00 |
4.63 | 4.50 | 4.63 | 209,546 |
| 31 Jan 25 |
4.62500 +0.00 |
4.75 | 4.50 | 4.63 | 460,285 |
| 30 Jan 25 |
4.62500 -0.25 |
5.00 | 4.61 | 4.88 | 309,309 |
| 29 Jan 25 |
4.87500 +0.00 |
4.92 | 4.76 | 4.88 | 294,820 |
| 28 Jan 25 |
4.87500 +0.00 |
4.93 | 4.75 | 4.88 | 66,033 |
| 27 Jan 25 |
4.87500 +0.00 |
5.00 | 4.75 | 4.88 | 976,008 |
| 24 Jan 25 |
4.87500 +0.00 |
5.00 | 4.75 | 4.88 | 362,373 |
| 23 Jan 25 |
4.87500 -0.40 |
5.00 | 4.85 | 5.00 | 236,742 |
| 22 Jan 25 |
5.27500 +0.00 |
5.80 | 4.75 | 5.28 | 137,154 |
| 21 Jan 25 |
5.27500 +0.00 |
5.80 | 4.75 | 5.28 | 350,566 |
| 20 Jan 25 |
5.27500 +0.28 |
5.40 | 4.75 | 5.13 | 1,201,803 |
| 17 Jan 25 |
5.00000 +0.25 |
5.35 | 4.66 | 4.75 | 817,889 |
| 16 Jan 25 |
4.75000 +0.00 |
4.89 | 4.55 | 4.75 | 528,246 |
| 15 Jan 25 |
4.75000 +0.00 |
5.00 | 4.56 | 4.75 | 253,711 |
| 14 Jan 25 |
4.75000 +0.00 |
4.75 | 4.64 | 4.75 | 62,452 |
| 13 Jan 25 |
4.75000 +0.00 |
4.78 | 4.64 | 4.75 | 36,957 |
| 10 Jan 25 |
4.75000 +0.00 |
5.00 | 4.64 | 4.75 | 125,004 |
| 09 Jan 25 |
4.75000 +0.00 |
4.82 | 4.64 | 4.75 | 185,200 |
| 08 Jan 25 |
4.75000 +0.00 |
5.00 | 4.63 | 4.75 | 301,044 |
| 07 Jan 25 |
4.75000 -0.25 |
5.25 | 4.70 | 5.00 | 162,179 |
| 06 Jan 25 |
5.00000 +0.00 |
5.15 | 4.70 | 5.00 | 284,635 |
| 03 Jan 25 |
5.00000 +0.00 |
5.29 | 4.88 | 5.00 | 505,177 |
| 02 Jan 25 |
5.00000 +0.25 |
5.35 | 4.79 | 4.79 | 868,648 |
| 31 Dec 24 |
4.75000 +0.00 |
5.00 | 4.72 | 4.75 | 130,439 |
| 30 Dec 24 |
4.75000 +0.00 |
4.95 | 4.70 | 4.75 | 176,230 |
| 27 Dec 24 |
4.75000 -0.25 |
5.13 | 4.60 | 5.00 | 345,079 |
| 24 Dec 24 |
5.00000 +0.00 |
5.50 | 5.00 | 5.00 | 94,207 |
| 23 Dec 24 |
5.00000 +0.00 |
5.19 | 4.50 | 5.00 | 542,272 |
| 20 Dec 24 |
5.00000 +0.00 |
5.50 | 4.76 | 5.00 | 141,276 |
| 19 Dec 24 |
5.00000 -0.25 |
5.38 | 5.00 | 5.25 | 960,308 |
| 18 Dec 24 |
5.25000 -0.10 |
5.30 | 5.00 | 5.30 | 724,393 |
| 17 Dec 24 |
5.35000 +0.00 |
5.43 | 5.01 | 5.35 | 178,886 |
| 16 Dec 24 |
5.35000 +0.47 |
5.44 | 4.75 | 4.88 | 622,581 |
| 13 Dec 24 |
4.87500 +0.00 |
5.90 | 4.83 | 4.88 | 909,009 |
| 12 Dec 24 |
4.87500 -0.38 |
5.20 | 4.68 | 5.20 | 603,264 |
| 11 Dec 24 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 60,870 |
| 10 Dec 24 |
5.25000 +0.00 |
5.42 | 5.03 | 5.25 | 120,065 |
| 09 Dec 24 |
5.25000 -0.50 |
5.64 | 5.06 | 5.64 | 332,089 |
| 06 Dec 24 |
5.75000 +0.00 |
5.75 | 5.52 | 5.75 | 202,631 |
| 05 Dec 24 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 67,347 |
| 04 Dec 24 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 30,279 |
| 03 Dec 24 |
5.75000 +0.00 |
5.85 | 5.50 | 5.75 | 458,633 |
| 02 Dec 24 |
5.75000 +0.00 |
5.87 | 5.50 | 5.75 | 125,153 |
| 29 Nov 24 |
5.75000 +0.00 |
6.00 | 5.66 | 5.75 | 70,979 |
| 28 Nov 24 |
5.75000 +0.00 |
5.90 | 5.53 | 5.75 | 157,431 |
| 27 Nov 24 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 257,813 |
| 26 Nov 24 |
5.75000 -0.25 |
6.00 | 5.55 | 6.00 | 597,808 |
| 25 Nov 24 |
6.00000 +0.00 |
6.00 | 5.81 | 6.00 | 29,984 |
| 22 Nov 24 |
6.00000 +0.00 |
6.08 | 5.88 | 6.00 | 24,105 |
| 21 Nov 24 |
6.00000 +0.00 |
6.09 | 6.00 | 6.00 | 24,527 |
| 20 Nov 24 |
6.00000 +0.00 |
6.50 | 5.50 | 6.00 | 825,963 |
| 19 Nov 24 |
6.00000 +0.00 |
6.00 | 5.66 | 6.00 | 106,323 |
| 18 Nov 24 |
6.00000 -0.25 |
6.03 | 5.72 | 6.03 | 368,093 |
| 15 Nov 24 |
6.25000 +0.00 |
6.42 | 6.03 | 6.25 | 295,175 |
| 14 Nov 24 |
6.25000 +0.00 |
6.50 | 6.15 | 6.25 | 373,182 |
| 13 Nov 24 |
6.25000 +0.00 |
6.40 | 6.00 | 6.25 | 405,094 |
| 12 Nov 24 |
6.25000 -0.25 |
7.04 | 6.09 | 6.50 | 178,615 |
| 11 Nov 24 |
6.50000 +0.25 |
6.95 | 6.22 | 6.25 | 317,659 |
| 08 Nov 24 |
6.25000 +0.00 |
6.50 | 6.16 | 6.25 | 235,402 |
| 07 Nov 24 |
6.25000 +0.00 |
6.25 | 6.16 | 6.25 | 212,000 |
| 06 Nov 24 |
6.25000 +0.00 |
6.50 | 6.16 | 6.25 | 125,543 |
| 05 Nov 24 |
6.25000 -0.25 |
7.00 | 6.00 | 6.50 | 120,250 |
| 04 Nov 24 |
6.50000 -0.25 |
6.60 | 6.23 | 6.60 | 31,656 |
| 01 Nov 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 92,879 |
| 31 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 59,862 |
| 30 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 175,798 |
| 29 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 331,383 |
| 28 Oct 24 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 318,156 |
| 25 Oct 24 |
6.75000 -0.25 |
7.50 | 6.75 | 7.00 | 65,623 |
| 24 Oct 24 |
7.00000 +0.00 |
7.00 | 6.97 | 7.00 | 15,000 |
| 23 Oct 24 |
7.00000 +0.00 |
7.00 | 6.78 | 7.00 | 3,812 |
| 22 Oct 24 |
7.00000 -0.25 |
7.25 | 6.76 | 7.25 | 31,200 |
| 21 Oct 24 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 35,179 |
| 18 Oct 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 20,077 |
| 17 Oct 24 |
7.25000 +0.00 |
7.37 | 7.00 | 7.25 | 81,952 |
| 16 Oct 24 |
7.25000 -0.25 |
7.50 | 7.00 | 7.50 | 407,525 |
| 15 Oct 24 |
7.50000 +0.00 |
7.53 | 7.29 | 7.50 | 101,267 |
| 14 Oct 24 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 28,325 |
| 11 Oct 24 |
7.50000 +0.00 |
8.00 | 7.28 | 7.50 | 112,663 |
| 10 Oct 24 |
7.50000 +0.00 |
7.68 | 7.50 | 7.50 | 322,621 |
| 09 Oct 24 |
7.50000 +0.00 |
7.62 | 7.50 | 7.50 | 17,168 |
| 08 Oct 24 |
7.50000 +0.25 |
7.98 | 7.19 | 7.50 | 291,576 |
| 07 Oct 24 |
7.25000 +0.00 |
7.50 | 7.20 | 7.25 | 341,676 |
| 04 Oct 24 |
7.25000 -0.25 |
7.62 | 7.19 | 7.50 | 209,447 |
| 03 Oct 24 |
7.50000 +0.25 |
8.00 | 7.16 | 7.25 | 906,675 |
| 02 Oct 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 176,179 |
| 01 Oct 24 |
7.25000 +0.00 |
7.36 | 7.16 | 7.25 | 334,498 |
| 30 Sep 24 |
7.25000 +0.00 |
7.38 | 7.10 | 7.25 | 305,714 |
| 27 Sep 24 |
7.25000 +0.00 |
7.45 | 7.00 | 7.25 | 297,571 |
| 26 Sep 24 |
7.25000 -0.25 |
7.53 | 7.00 | 7.50 | 72,598 |
| 25 Sep 24 |
7.50000 +0.00 |
7.58 | 7.16 | 7.50 | 108,855 |
| 24 Sep 24 |
7.50000 +0.25 |
8.35 | 7.12 | 7.75 | 1,512,257 |
| 23 Sep 24 |
7.25000 +0.00 |
7.50 | 7.13 | 7.25 | 627,579 |
| 20 Sep 24 |
7.25000 -0.50 |
8.00 | 7.12 | 7.75 | 952,533 |
| 19 Sep 24 |
7.75000 +0.00 |
8.22 | 7.61 | 7.75 | 1,283,958 |
| 18 Sep 24 |
7.75000 +0.50 |
8.00 | 7.00 | 7.25 | 986,882 |
| 17 Sep 24 |
7.25000 +0.75 |
7.50 | 6.50 | 6.50 | 1,176,475 |
| 16 Sep 24 |
6.50000 +0.50 |
7.00 | 6.18 | 6.18 | 594,805 |
| 13 Sep 24 |
6.00000 +0.00 |
6.50 | 5.50 | 6.00 | 391,117 |
| 12 Sep 24 |
6.00000 +0.50 |
6.86 | 5.88 | 5.88 | 1,816,269 |
| 11 Sep 24 |
5.50000 +0.00 |
5.89 | 5.30 | 5.50 | 388,031 |
| 10 Sep 24 |
5.50000 +0.25 |
5.80 | 5.14 | 5.50 | 364,965 |
| 09 Sep 24 |
5.25000 +0.50 |
5.84 | 4.75 | 4.75 | 721,283 |
| 06 Sep 24 |
4.75000 +0.00 |
4.95 | 4.56 | 4.75 | 66,371 |
| 05 Sep 24 |
4.75000 +0.00 |
4.99 | 4.75 | 4.75 | 48,490 |
| 04 Sep 24 |
4.75000 +0.00 |
4.94 | 4.75 | 4.75 | 143,790 |
| 03 Sep 24 |
4.75000 -0.25 |
5.20 | 4.55 | 5.00 | 260,485 |
| 02 Sep 24 |
5.00000 -0.25 |
5.03 | 4.75 | 5.03 | 57,984 |
| 30 Aug 24 |
5.25000 +0.50 |
5.39 | 4.63 | 4.75 | 695,585 |
| 29 Aug 24 |
4.75000 +0.00 |
4.90 | 4.57 | 4.75 | 359,171 |
| 28 Aug 24 |
4.75000 +0.00 |
4.90 | 4.57 | 4.75 | 359,171 |
| 27 Aug 24 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 108,704 |
| 23 Aug 24 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 108,704 |
| 22 Aug 24 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 11,118 |
| 21 Aug 24 |
4.75000 +0.00 |
4.82 | 4.30 | 4.75 | 945,170 |
| 20 Aug 24 |
4.75000 -0.75 |
5.35 | 4.66 | 5.35 | 591,903 |
| 19 Aug 24 |
5.50000 +0.00 |
5.50 | 5.23 | 5.50 | 43,460 |
| 16 Aug 24 |
5.50000 +0.00 |
5.50 | 5.38 | 5.50 | 18,427 |
| 15 Aug 24 |
5.50000 +0.00 |
5.50 | 5.22 | 5.50 | 220,619 |
| 14 Aug 24 |
5.50000 +0.00 |
5.50 | 5.00 | 5.50 | 444,780 |
| 13 Aug 24 |
5.50000 +0.00 |
5.50 | 5.11 | 5.50 | 90,324 |
| 12 Aug 24 |
5.50000 +0.00 |
5.50 | 5.10 | 5.50 | 156,188 |
| 09 Aug 24 |
5.50000 +0.00 |
5.50 | 5.25 | 5.50 | 58,171 |
| 08 Aug 24 |
5.50000 -0.50 |
6.00 | 5.11 | 6.00 | 886,099 |
| 07 Aug 24 |
6.00000 +0.00 |
6.00 | 5.75 | 6.00 | 185,805 |
| 06 Aug 24 |
6.00000 +0.00 |
6.34 | 5.65 | 6.00 | 81,965 |
| 05 Aug 24 |
6.00000 -0.50 |
6.16 | 5.63 | 6.16 | 534,732 |
| 02 Aug 24 |
6.50000 +0.25 |
6.50 | 6.44 | 6.44 | 74,302 |
| 01 Aug 24 |
6.25000 +0.00 |
6.49 | 6.08 | 6.25 | 718,014 |
| 31 Jul 24 |
6.25000 -1.25 |
7.16 | 6.20 | 7.16 | 882,077 |
| 30 Jul 24 |
7.50000 -0.25 |
7.73 | 7.15 | 7.73 | 29,485 |
| 29 Jul 24 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 201,239 |
| 26 Jul 24 |
7.75000 +0.00 |
8.01 | 7.51 | 7.75 | 466,570 |
| 25 Jul 24 |
7.75000 +0.25 |
7.97 | 7.75 | 7.75 | 114,675 |
| 24 Jul 24 |
7.50000 -0.25 |
7.97 | 7.50 | 7.75 | 397,554 |
| 23 Jul 24 |
7.75000 -0.75 |
8.50 | 7.50 | 8.50 | 439,544 |
| 22 Jul 24 |
8.50000 +0.75 |
8.88 | 7.63 | 7.75 | 1,401,263 |
| 19 Jul 24 |
7.75000 +1.25 |
7.97 | 6.65 | 6.65 | 1,204,484 |
| 18 Jul 24 |
6.50000 +0.00 |
6.80 | 6.17 | 6.50 | 32,857 |
| 17 Jul 24 |
6.50000 +0.00 |
6.80 | 6.33 | 6.50 | 126,688 |
| 16 Jul 24 |
6.50000 +0.00 |
6.67 | 6.21 | 6.50 | 386,175 |
| 15 Jul 24 |
6.50000 +0.75 |
6.70 | 5.70 | 5.75 | 407,008 |
| 12 Jul 24 |
5.75000 -1.00 |
6.90 | 5.62 | 6.75 | 655,304 |
| 11 Jul 24 |
6.75000 +0.00 |
7.20 | 6.53 | 6.75 | 828,547 |
| 10 Jul 24 |
6.75000 +1.00 |
6.99 | 5.80 | 5.80 | 872,966 |
| 09 Jul 24 |
5.75000 +0.50 |
5.99 | 5.34 | 5.34 | 554,324 |
| 08 Jul 24 |
5.25000 +0.00 |
5.37 | 5.00 | 5.25 | 445,567 |
| 05 Jul 24 |
5.25000 -0.50 |
5.56 | 5.00 | 5.56 | 380,518 |
| 04 Jul 24 |
5.75000 -0.35 |
6.07 | 5.50 | 6.07 | 577,389 |
| 03 Jul 24 |
6.10000 +0.35 |
6.50 | 5.63 | 5.75 | 913,103 |
| 02 Jul 24 |
5.75000 +0.50 |
5.99 | 5.13 | 5.25 | 1,267,359 |
| 01 Jul 24 |
5.25000 +0.50 |
5.50 | 4.75 | 4.75 | 1,076,939 |
| 28 Jun 24 |
4.75000 +0.25 |
4.99 | 4.56 | 4.56 | 300,158 |
| 27 Jun 24 |
4.50000 +0.00 |
4.79 | 4.30 | 4.50 | 63,794 |
| 26 Jun 24 |
4.50000 +0.15 |
4.79 | 4.23 | 4.35 | 640,454 |
| 25 Jun 24 |
4.35000 +0.10 |
4.50 | 4.24 | 4.25 | 1,024,477 |
| 24 Jun 24 |
4.25000 +0.30 |
4.30 | 3.67 | 3.95 | 767,467 |
| 21 Jun 24 |
3.95000 +0.00 |
3.98 | 3.63 | 3.95 | 388,681 |
| 20 Jun 24 |
3.95000 +0.30 |
4.18 | 3.56 | 3.65 | 2,133,978 |
| 19 Jun 24 |
3.65000 -0.10 |
3.79 | 3.50 | 3.75 | 2,566,599 |
| 18 Jun 24 |
3.75000 -0.35 |
4.09 | 3.42 | 4.09 | 6,446,539 |
| 17 Jun 24 |
4.10000 -0.25 |
4.48 | 4.00 | 4.35 | 1,628,255 |
| 14 Jun 24 |
4.35000 +0.00 |
4.50 | 4.20 | 4.35 | 1,716,589 |
| 13 Jun 24 |
4.35000 +0.00 |
4.35 | 4.20 | 4.35 | 23,130 |
| 12 Jun 24 |
4.35000 -0.28 |
4.75 | 4.20 | 4.63 | 388,757 |
| 11 Jun 24 |
4.62500 +0.00 |
4.73 | 4.55 | 4.63 | 122,243 |
| 10 Jun 24 |
4.62500 -0.07 |
4.63 | 4.50 | 4.63 | 249,206 |
| 07 Jun 24 |
4.70000 +0.00 |
4.70 | 4.50 | 4.70 | 670,000 |
| 06 Jun 24 |
4.70000 +0.00 |
4.88 | 4.50 | 4.70 | 14,449 |
| 05 Jun 24 |
4.70000 +0.00 |
4.70 | 4.60 | 4.70 | 36,204 |
| 04 Jun 24 |
4.70000 +0.00 |
4.70 | 4.51 | 4.70 | 163,533 |
| 03 Jun 24 |
4.70000 +0.00 |
4.88 | 4.60 | 4.70 | 490,684 |
| 31 May 24 |
4.70000 -0.15 |
4.82 | 4.60 | 4.82 | 652,320 |
| 30 May 24 |
4.85000 -0.05 |
4.89 | 4.81 | 4.89 | 939,295 |
| 29 May 24 |
4.90000 +0.00 |
4.90 | 4.85 | 4.90 | 62,474 |
| 28 May 24 |
4.90000 +0.00 |
4.90 | 4.81 | 4.90 | 373,925 |
| 24 May 24 |
4.90000 +0.00 |
4.90 | 4.81 | 4.90 | 50,883 |
| 23 May 24 |
4.90000 +0.00 |
4.99 | 4.87 | 4.90 | 49,063 |
| 22 May 24 |
4.90000 +0.00 |
5.00 | 4.86 | 4.90 | 246,877 |
| 21 May 24 |
4.90000 +0.05 |
4.90 | 4.83 | 4.85 | 187,563 |
| 20 May 24 |
4.85000 +0.00 |
4.90 | 4.82 | 4.85 | 158,824 |
| 17 May 24 |
4.85000 -0.05 |
5.00 | 4.80 | 4.90 | 742,812 |
| 16 May 24 |
4.90000 -0.10 |
5.01 | 4.80 | 5.00 | 1,280,200 |
| 15 May 24 |
5.00000 -0.15 |
5.07 | 4.85 | 5.07 | 430,315 |
| 14 May 24 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 501,067 |
| 13 May 24 |
5.15000 -0.20 |
5.34 | 5.05 | 5.34 | 239,719 |
| 10 May 24 |
5.35000 +0.00 |
5.38 | 5.20 | 5.35 | 186,340 |
| 09 May 24 |
5.35000 -0.30 |
5.57 | 5.21 | 5.57 | 1,385,306 |
| 08 May 24 |
5.65000 -0.10 |
5.65 | 5.50 | 5.65 | 346,593 |
| 07 May 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 215,334 |
| 03 May 24 |
5.75000 +0.00 |
5.96 | 5.50 | 5.75 | 606,876 |
| 02 May 24 |
5.75000 +0.00 |
5.97 | 5.50 | 5.75 | 61,896 |
| 01 May 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 640,089 |
| 30 Apr 24 |
5.75000 +0.00 |
5.76 | 5.55 | 5.75 | 172,427 |
| 29 Apr 24 |
5.75000 +0.00 |
5.90 | 5.63 | 5.75 | 390,084 |
| 26 Apr 24 |
5.75000 +0.00 |
6.00 | 5.64 | 5.75 | 826,052 |
| 25 Apr 24 |
5.75000 +0.00 |
6.00 | 5.62 | 5.75 | 1,109,158 |
| 24 Apr 24 |
5.75000 +0.30 |
5.88 | 5.50 | 5.50 | 1,517,070 |
| 23 Apr 24 |
5.45000 +0.20 |
5.58 | 5.21 | 5.25 | 267,664 |
| 22 Apr 24 |
5.25000 -0.10 |
5.45 | 5.25 | 5.35 | 150,263 |
| 19 Apr 24 |
5.35000 -0.25 |
5.36 | 5.30 | 5.36 | 161,168 |
| 18 Apr 24 |
5.60000 +0.00 |
5.60 | 5.21 | 5.60 | 27,191 |
| 17 Apr 24 |
5.60000 -0.05 |
5.60 | 5.21 | 5.60 | 111,662 |
| 16 Apr 24 |
5.65000 -0.10 |
5.65 | 5.40 | 5.65 | 114,424 |
| 15 Apr 24 |
5.75000 +0.00 |
5.85 | 5.50 | 5.75 | 128,480 |
| 12 Apr 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 946,158 |
| 11 Apr 24 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 446,957 |
| 10 Apr 24 |
5.75000 +0.10 |
5.80 | 5.50 | 5.65 | 1,097,340 |
| 09 Apr 24 |
5.65000 +0.05 |
5.70 | 5.50 | 5.60 | 235,450 |
| 08 Apr 24 |
5.60000 +0.25 |
5.70 | 5.20 | 5.35 | 1,971,365 |
| 05 Apr 24 |
5.35000 +0.00 |
5.49 | 5.21 | 5.35 | 212,963 |
| 04 Apr 24 |
5.35000 +0.00 |
5.50 | 5.20 | 5.35 | 308,352 |
| 03 Apr 24 |
5.35000 +0.05 |
5.40 | 5.21 | 5.30 | 269,405 |
| 02 Apr 24 |
5.30000 -0.10 |
5.50 | 5.23 | 5.40 | 753,233 |
| 28 Mar 24 |
5.40000 -0.05 |
5.40 | 5.40 | 5.40 | 1,072,599 |
| 27 Mar 24 |
5.45000 -0.50 |
5.45 | 5.45 | 5.45 | 1,461,809 |
| 26 Mar 24 |
5.95000 +0.05 |
5.95 | 5.95 | 5.95 | 959,423 |
| 25 Mar 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 354,585 |
| 22 Mar 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 673,338 |
| 21 Mar 24 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 35,512 |
| 20 Mar 24 |
5.90000 -0.05 |
5.90 | 5.90 | 5.90 | 44,494 |
| 19 Mar 24 |
5.95000 -0.10 |
6.00 | 5.70 | 6.00 | 985,376 |
| 18 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 133,506 |
| 15 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 693,201 |
| 14 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 405,110 |
| 13 Mar 24 |
6.05000 +0.00 |
6.10 | 6.00 | 6.05 | 616,207 |
| 12 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 113,174 |
| 11 Mar 24 |
6.05000 +0.00 |
6.05 | 6.05 | 6.05 | 462,240 |
| 08 Mar 24 |
6.05000 -0.05 |
6.15 | 6.00 | 6.10 | 946,725 |
| 07 Mar 24 |
6.10000 +0.25 |
6.16 | 5.82 | 5.85 | 1,742,983 |
| 06 Mar 24 |
5.85000 -0.10 |
5.85 | 5.82 | 5.85 | 3,773,558 |
| 05 Mar 24 |
5.95000 -0.30 |
6.24 | 5.80 | 6.24 | 2,125,993 |
| 04 Mar 24 |
6.25000 +0.00 |
6.50 | 6.03 | 6.25 | 369,955 |
| 01 Mar 24 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 653,713 |
| 29 Feb 24 |
6.25000 -0.65 |
6.38 | 6.00 | 6.38 | 1,755,313 |
| 28 Feb 24 |
6.90000 +0.00 |
7.27 | 6.53 | 6.90 | 159,914 |
| 27 Feb 24 |
6.90000 -0.10 |
7.29 | 6.71 | 7.00 | 243,361 |
| 26 Feb 24 |
7.00000 -0.25 |
7.28 | 6.75 | 7.25 | 270,042 |
| 23 Feb 24 |
7.25000 +0.40 |
7.28 | 6.82 | 6.85 | 826,993 |
| 22 Feb 24 |
6.85000 +0.00 |
7.00 | 6.82 | 6.85 | 1,075,104 |
| 21 Feb 24 |
6.85000 +0.00 |
6.97 | 6.80 | 6.85 | 195,880 |
| 20 Feb 24 |
6.85000 -0.25 |
7.07 | 6.85 | 7.07 | 70,512 |
| 19 Feb 24 |
7.10000 +0.00 |
7.46 | 6.70 | 7.10 | 2,440,669 |
| 16 Feb 24 |
7.10000 +0.35 |
7.34 | 6.57 | 6.75 | 470,800 |
| 15 Feb 24 |
6.75000 -0.50 |
7.30 | 6.57 | 7.25 | 279,423 |
| 14 Feb 24 |
7.25000 +0.00 |
7.38 | 7.00 | 7.25 | 328,039 |
| 13 Feb 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 204,476 |
| 12 Feb 24 |
7.25000 +0.00 |
7.49 | 7.20 | 7.25 | 99,342 |
| 09 Feb 24 |
7.25000 -0.25 |
7.95 | 7.25 | 7.50 | 158,070 |
| 08 Feb 24 |
7.50000 +0.00 |
7.98 | 7.00 | 7.50 | 620,816 |
| 07 Feb 24 |
7.50000 -1.00 |
8.09 | 7.00 | 8.09 | 2,088,464 |
| 06 Feb 24 |
8.50000 -0.50 |
9.00 | 8.10 | 9.00 | 441,876 |
| 05 Feb 24 |
9.00000 +0.00 |
9.10 | 8.66 | 9.00 | 232,396 |
| 02 Feb 24 |
9.00000 +0.00 |
9.40 | 8.66 | 9.00 | 155,128 |
| 01 Feb 24 |
9.00000 +0.00 |
9.40 | 8.76 | 9.00 | 465,920 |
| 31 Jan 24 |
9.00000 +0.00 |
9.80 | 8.75 | 9.00 | 2,305,330 |
| 30 Jan 24 |
9.00000 +1.00 |
9.35 | 8.13 | 8.13 | 1,142,832 |
| 29 Jan 24 |
8.00000 +0.25 |
8.50 | 7.82 | 7.82 | 730,160 |
| 26 Jan 24 |
7.75000 +0.25 |
8.00 | 7.75 | 7.75 | 613,988 |
| 25 Jan 24 |
7.50000 +0.00 |
7.80 | 7.50 | 7.50 | 135,890 |
| 24 Jan 24 |
7.50000 +0.25 |
8.00 | 7.10 | 7.25 | 1,483,056 |
| 23 Jan 24 |
7.25000 +0.50 |
7.49 | 6.71 | 6.75 | 2,195,385 |
| 22 Jan 24 |
6.75000 +0.00 |
6.95 | 6.61 | 6.75 | 213,841 |
| 19 Jan 24 |
6.75000 +0.00 |
7.00 | 6.54 | 6.54 | 2,741,682 |
| 18 Jan 24 |
6.75000 +0.00 |
6.95 | 6.50 | 6.75 | 788,026 |
| 17 Jan 24 |
6.75000 +0.25 |
6.97 | 6.50 | 6.50 | 1,579,253 |
| 16 Jan 24 |
6.50000 +0.50 |
6.99 | 6.19 | 6.19 | 981,608 |
| 15 Jan 24 |
6.00000 +0.00 |
6.20 | 5.78 | 6.00 | 383,795 |
| 12 Jan 24 |
6.00000 -0.25 |
6.14 | 5.52 | 6.14 | 904,974 |
| 11 Jan 24 |
6.25000 -0.25 |
6.25 | 6.00 | 6.25 | 521,415 |
| 10 Jan 24 |
6.50000 +0.00 |
6.50 | 6.21 | 6.50 | 166,501 |
| 09 Jan 24 |
6.50000 +0.50 |
6.99 | 6.10 | 6.10 | 1,160,070 |
| 08 Jan 24 |
6.00000 +0.25 |
6.15 | 5.86 | 5.86 | 1,461,251 |
| 05 Jan 24 |
5.75000 -0.25 |
6.00 | 5.50 | 6.00 | 2,941,989 |
| 04 Jan 24 |
6.00000 -0.25 |
6.35 | 5.80 | 6.25 | 224,928 |
| 03 Jan 24 |
6.25000 -0.25 |
6.39 | 6.07 | 6.39 | 77,966 |
| 02 Jan 24 |
6.50000 +0.50 |
6.99 | 6.00 | 6.00 | 673,501 |
| 29 Dec 23 |
6.00000 +0.00 |
6.49 | 5.88 | 6.00 | 1,016,095 |
| 28 Dec 23 |
6.00000 +0.00 |
6.44 | 5.71 | 6.00 | 536,966 |
| 27 Dec 23 |
6.00000 -0.25 |
6.22 | 5.68 | 6.22 | 254,303 |
| 22 Dec 23 |
6.25000 +0.00 |
6.43 | 5.68 | 6.25 | 147,691 |
| 21 Dec 23 |
6.25000 +0.25 |
6.40 | 5.62 | 6.00 | 482,750 |
| 20 Dec 23 |
6.00000 -0.25 |
6.29 | 5.62 | 6.25 | 217,542 |
| 19 Dec 23 |
6.25000 +0.00 |
6.41 | 6.04 | 6.25 | 124,764 |
| 18 Dec 23 |
6.25000 +0.25 |
7.00 | 5.60 | 6.00 | 2,512,691 |
| 15 Dec 23 |
6.00000 +0.00 |
6.46 | 5.80 | 6.00 | 270,370 |
| 14 Dec 23 |
6.00000 +0.00 |
6.15 | 5.50 | 6.00 | 2,495,411 |
| 13 Dec 23 |
6.00000 -0.25 |
6.03 | 5.60 | 6.03 | 389,173 |
| 12 Dec 23 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 35,519 |
| 11 Dec 23 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 1,277,160 |
| 08 Dec 23 |
6.25000 +0.00 |
6.25 | 6.01 | 6.25 | 57,090 |
| 07 Dec 23 |
6.25000 +0.00 |
6.25 | 6.01 | 6.25 | 121,804 |
| 06 Dec 23 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 541,609 |
| 05 Dec 23 |
6.25000 +0.00 |
6.40 | 6.01 | 6.25 | 280,881 |
| 04 Dec 23 |
6.25000 +0.00 |
6.34 | 6.01 | 6.25 | 51,056 |
| 01 Dec 23 |
6.25000 -0.25 |
6.78 | 6.00 | 6.50 | 227,385 |
| 30 Nov 23 |
6.50000 -0.25 |
6.80 | 6.15 | 6.75 | 223,637 |
| 29 Nov 23 |
6.75000 +0.00 |
6.80 | 6.60 | 6.75 | 303,915 |
| 28 Nov 23 |
6.75000 -0.25 |
7.00 | 6.60 | 7.00 | 408,839 |
| 27 Nov 23 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 568,873 |
| 24 Nov 23 |
7.00000 +0.00 |
7.16 | 7.00 | 7.00 | 119,266 |
| 23 Nov 23 |
7.00000 +0.00 |
7.16 | 6.82 | 7.00 | 149,596 |
| 22 Nov 23 |
7.00000 +0.00 |
7.13 | 6.81 | 7.00 | 258,114 |
| 21 Nov 23 |
7.00000 +0.00 |
7.40 | 6.82 | 7.00 | 100,933 |
| 20 Nov 23 |
7.00000 +0.00 |
7.40 | 6.84 | 7.00 | 160,372 |
| 17 Nov 23 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 167,947 |
| 16 Nov 23 |
7.00000 -0.25 |
7.40 | 6.98 | 7.25 | 272,919 |
| 15 Nov 23 |
7.25000 +0.00 |
7.25 | 7.24 | 7.25 | 21,100 |
| 14 Nov 23 |
7.25000 +0.00 |
7.27 | 7.00 | 7.25 | 46,688 |
| 13 Nov 23 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 75,539 |
| 10 Nov 23 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 2,996 |
| 09 Nov 23 |
7.25000 +0.10 |
7.50 | 7.00 | 7.15 | 487,279 |
| 08 Nov 23 |
7.15000 +0.40 |
7.29 | 6.57 | 6.75 | 427,208 |
| 07 Nov 23 |
6.75000 -0.50 |
7.24 | 6.50 | 7.24 | 419,543 |
| 06 Nov 23 |
7.25000 +0.00 |
7.30 | 7.05 | 7.25 | 226,030 |
| 03 Nov 23 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 3,897 |
| 02 Nov 23 |
7.25000 +0.00 |
7.32 | 7.05 | 7.25 | 40,661 |
| 01 Nov 23 |
7.25000 +0.00 |
7.50 | 7.05 | 7.25 | 35,400 |
| 31 Oct 23 |
7.25000 +0.00 |
7.33 | 6.80 | 7.25 | 280,268 |
| 30 Oct 23 |
7.25000 +0.00 |
7.34 | 7.15 | 7.25 | 59,312 |
| 27 Oct 23 |
7.25000 +0.25 |
7.47 | 6.76 | 7.00 | 271,935 |
| 26 Oct 23 |
7.00000 +0.25 |
7.14 | 6.56 | 6.75 | 69,718 |
| 25 Oct 23 |
6.75000 -0.37 |
7.40 | 6.56 | 7.12 | 350,471 |
| 24 Oct 23 |
7.12000 -0.13 |
7.45 | 6.77 | 7.25 | 179,076 |
| 23 Oct 23 |
7.25000 +0.00 |
7.45 | 7.01 | 7.25 | 111,095 |
| 20 Oct 23 |
7.25000 -0.25 |
7.47 | 6.70 | 7.47 | 428,013 |
| 19 Oct 23 |
7.50000 +0.00 |
7.53 | 7.17 | 7.50 | 175,250 |
| 18 Oct 23 |
7.50000 -0.25 |
7.60 | 7.50 | 7.60 | 302,913 |
| 17 Oct 23 |
7.75000 -0.25 |
7.75 | 7.50 | 7.75 | 67,031 |
| 16 Oct 23 |
8.00000 +0.00 |
8.00 | 7.30 | 8.00 | 83,125 |
| 13 Oct 23 |
8.00000 +0.25 |
8.00 | 7.50 | 7.75 | 218,509 |
| 12 Oct 23 |
7.75000 +0.00 |
7.99 | 7.53 | 7.75 | 58,018 |
| 11 Oct 23 |
7.75000 -0.75 |
8.40 | 7.60 | 8.40 | 363,770 |
| 10 Oct 23 |
8.50000 +0.00 |
8.69 | 8.37 | 8.50 | 71,120 |
| 09 Oct 23 |
8.50000 +0.00 |
8.99 | 8.28 | 8.50 | 151,327 |
| 06 Oct 23 |
8.50000 +0.00 |
8.95 | 8.28 | 8.50 | 70,188 |
| 05 Oct 23 |
8.50000 +0.00 |
8.95 | 8.26 | 8.50 | 52,624 |
| 04 Oct 23 |
8.50000 -0.75 |
9.00 | 8.08 | 9.00 | 538,672 |
| 03 Oct 23 |
9.25000 +0.00 |
9.45 | 8.74 | 9.25 | 847,379 |
| 02 Oct 23 |
9.25000 +0.25 |
9.45 | 8.75 | 9.00 | 303,984 |
| 29 Sep 23 |
9.00000 +0.50 |
9.00 | 8.07 | 8.50 | 445,741 |
| 28 Sep 23 |
8.50000 -0.25 |
8.87 | 8.02 | 8.75 | 27,455 |
| 27 Sep 23 |
8.75000 -0.25 |
9.15 | 8.36 | 9.00 | 114,653 |
| 26 Sep 23 |
9.00000 +0.00 |
9.50 | 8.25 | 9.00 | 247,286 |
| 25 Sep 23 |
9.00000 +0.00 |
9.15 | 8.70 | 9.00 | 46,210 |
| 22 Sep 23 |
9.00000 -0.50 |
9.35 | 8.63 | 9.35 | 171,722 |
| 21 Sep 23 |
9.50000 +0.00 |
9.94 | 9.01 | 9.50 | 131,745 |
| 20 Sep 23 |
9.50000 -0.48 |
9.72 | 9.07 | 9.72 | 132,519 |
| 19 Sep 23 |
9.98000 -0.02 |
10.00 | 9.30 | 10.00 | 225,126 |
| 18 Sep 23 |
10.00000 +0.00 |
10.30 | 9.61 | 10.00 | 197,155 |
| 15 Sep 23 |
10.00000 -0.25 |
10.27 | 9.56 | 10.25 | 515,312 |
| 14 Sep 23 |
10.25000 +0.00 |
10.49 | 10.08 | 10.25 | 828,439 |
| 13 Sep 23 |
10.25000 -0.25 |
10.56 | 10.01 | 10.50 | 251,363 |
| 12 Sep 23 |
10.50000 +0.00 |
10.90 | 10.24 | 10.50 | 265,237 |
| 11 Sep 23 |
10.50000 +0.75 |
11.00 | 10.00 | 10.00 | 351,604 |
| 08 Sep 23 |
9.75000 +1.00 |
10.00 | 8.00 | 8.75 | 623,251 |
| 07 Sep 23 |
8.75000 -0.25 |
9.19 | 8.64 | 9.00 | 233,170 |
| 06 Sep 23 |
9.00000 +0.50 |
9.49 | 8.60 | 8.60 | 281,011 |
| 05 Sep 23 |
8.50000 -1.00 |
8.90 | 6.50 | 8.50 | 2,921,749 |
| 04 Sep 23 |
9.50000 +0.00 |
9.99 | 9.10 | 9.50 | 34,749 |
| 01 Sep 23 |
9.50000 +0.00 |
9.68 | 9.00 | 9.50 | 152,963 |
| 31 Aug 23 |
9.50000 +0.00 |
9.98 | 9.22 | 9.50 | 155,077 |
| 30 Aug 23 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 59,290 |
| 29 Aug 23 |
9.50000 -0.50 |
9.60 | 9.07 | 9.60 | 126,738 |
| 25 Aug 23 |
10.00000 -0.50 |
10.10 | 9.60 | 10.10 | 250,901 |
| 24 Aug 23 |
10.50000 -0.25 |
10.99 | 10.10 | 10.75 | 520,951 |
| 23 Aug 23 |
10.75000 +0.75 |
11.50 | 10.06 | 10.06 | 428,359 |
| 22 Aug 23 |
10.00000 +0.50 |
10.32 | 9.00 | 9.50 | 776,806 |
| 21 Aug 23 |
9.50000 +0.50 |
9.80 | 9.15 | 9.15 | 245,031 |
| 18 Aug 23 |
9.00000 +0.25 |
9.30 | 8.75 | 8.75 | 70,953 |
| 17 Aug 23 |
8.75000 -0.50 |
9.43 | 8.50 | 9.25 | 116,759 |
| 16 Aug 23 |
9.25000 +0.50 |
9.98 | 8.64 | 8.75 | 544,841 |
| 15 Aug 23 |
8.75000 -1.25 |
9.60 | 8.27 | 9.60 | 583,107 |
| 14 Aug 23 |
10.00000 -0.50 |
10.35 | 9.51 | 10.35 | 419,905 |
| 11 Aug 23 |
10.50000 -0.25 |
10.82 | 10.02 | 10.75 | 154,622 |
| 10 Aug 23 |
10.75000 +0.00 |
10.85 | 10.61 | 10.85 | 104,210 |
| 09 Aug 23 |
10.75000 -0.75 |
11.50 | 10.63 | 11.50 | 1,055,921 |
| 08 Aug 23 |
11.50000 +0.00 |
11.74 | 11.06 | 11.50 | 263,150 |
| 07 Aug 23 |
11.50000 +0.00 |
12.40 | 11.36 | 11.50 | 984,373 |
| 04 Aug 23 |
11.50000 +0.00 |
11.60 | 11.01 | 11.50 | 318,879 |
| 03 Aug 23 |
11.50000 -1.25 |
11.50 | 11.50 | 11.50 | 719,792 |
| 02 Aug 23 |
12.75000 -0.25 |
12.75 | 12.75 | 12.75 | 946,035 |
| 01 Aug 23 |
13.00000 +0.50 |
14.94 | 12.60 | 12.60 | 2,892,065 |
| 31 Jul 23 |
12.50000 +3.25 |
14.00 | 9.00 | 9.25 | 4,534,802 |
| 28 Jul 23 |
9.25000 +1.00 |
9.25 | 9.25 | 9.25 | 262,306 |
| 27 Jul 23 |
8.25000 +0.25 |
8.50 | 8.08 | 8.08 | 77,290 |
| 26 Jul 23 |
8.00000 +0.00 |
8.49 | 7.68 | 8.00 | 56,543 |
| 25 Jul 23 |
8.00000 +0.25 |
8.48 | 7.62 | 7.75 | 248,319 |
| 24 Jul 23 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 347,811 |
| 21 Jul 23 |
7.75000 +0.50 |
8.00 | 7.35 | 7.35 | 345,826 |
| 20 Jul 23 |
7.25000 +0.50 |
7.35 | 6.68 | 6.75 | 226,947 |
| 19 Jul 23 |
6.75000 +0.00 |
7.00 | 6.66 | 6.75 | 269,889 |
| 18 Jul 23 |
6.75000 +0.25 |
6.92 | 6.17 | 6.50 | 237,273 |
| 17 Jul 23 |
6.50000 +0.00 |
6.90 | 6.13 | 6.50 | 139,403 |
| 14 Jul 23 |
6.50000 +0.00 |
6.78 | 6.00 | 6.50 | 107,699 |
| 13 Jul 23 |
6.50000 -0.25 |
6.90 | 6.03 | 6.50 | 16,132 |
| 12 Jul 23 |
6.75000 +0.00 |
6.75 | 6.69 | 6.69 | 73,554 |
| 11 Jul 23 |
6.75000 +0.50 |
6.80 | 6.69 | 6.69 | 233,431 |
| 10 Jul 23 |
6.25000 +0.25 |
6.45 | 5.68 | 6.00 | 376,247 |
| 07 Jul 23 |
6.00000 +0.00 |
6.30 | 5.63 | 6.00 | 203,398 |
| 06 Jul 23 |
6.00000 +0.25 |
6.30 | 5.63 | 5.75 | 96,772 |
| 05 Jul 23 |
5.75000 -0.75 |
6.45 | 5.50 | 6.45 | 568,929 |
| 04 Jul 23 |
6.50000 +0.00 |
6.50 | 6.16 | 6.50 | 45,986 |
| 03 Jul 23 |
6.50000 +0.00 |
6.50 | 6.00 | 6.50 | 136,919 |
| 30 Jun 23 |
6.50000 +0.00 |
6.60 | 6.31 | 6.50 | 50,772 |
| 29 Jun 23 |
6.50000 +0.00 |
6.66 | 6.00 | 6.50 | 110,682 |
| 28 Jun 23 |
6.50000 +0.00 |
6.72 | 6.00 | 6.50 | 716,839 |
| 27 Jun 23 |
6.50000 +0.00 |
6.72 | 6.35 | 6.50 | 37,000 |
| 26 Jun 23 |
6.50000 +0.00 |
6.77 | 6.33 | 6.50 | 120,005 |
| 23 Jun 23 |
6.50000 +0.00 |
6.78 | 6.50 | 6.50 | 147 |
| 22 Jun 23 |
6.50000 +0.00 |
6.77 | 6.32 | 6.50 | 41,435 |
| 21 Jun 23 |
6.50000 +0.00 |
6.85 | 6.31 | 6.50 | 176,772 |
| 20 Jun 23 |
6.50000 -0.75 |
7.03 | 6.20 | 7.03 | 562,274 |
| 19 Jun 23 |
7.25000 -0.25 |
7.87 | 7.15 | 7.50 | 391,959 |
| 16 Jun 23 |
7.50000 -0.25 |
7.99 | 7.50 | 7.75 | 398,902 |
| 15 Jun 23 |
7.75000 +0.25 |
7.99 | 7.57 | 7.57 | 1,247,868 |
| 14 Jun 23 |
7.50000 +0.75 |
7.80 | 6.73 | 6.75 | 950,422 |
| 13 Jun 23 |
6.75000 +0.25 |
6.99 | 6.54 | 6.54 | 157,591 |
| 12 Jun 23 |
6.50000 +0.00 |
6.80 | 6.32 | 6.50 | 266,629 |
| 09 Jun 23 |
6.50000 +0.00 |
6.76 | 6.31 | 6.50 | 113,232 |
| 08 Jun 23 |
6.50000 +0.00 |
6.77 | 6.26 | 6.50 | 67,569 |
| 07 Jun 23 |
6.50000 +0.00 |
6.81 | 6.22 | 6.50 | 93,192 |
| 06 Jun 23 |
6.50000 +0.25 |
6.84 | 6.20 | 6.25 | 216,600 |
| 05 Jun 23 |
6.25000 +0.00 |
6.49 | 6.20 | 6.25 | 169,724 |
| 02 Jun 23 |
6.25000 +0.00 |
6.35 | 6.11 | 6.25 | 179,881 |
| 01 Jun 23 |
6.25000 +0.00 |
6.40 | 6.20 | 6.25 | 103,500 |
| 31 May 23 |
6.25000 +0.25 |
6.47 | 6.00 | 6.00 | 610,013 |
| 30 May 23 |
6.00000 +0.00 |
6.25 | 5.50 | 6.00 | 1,071,619 |
| 26 May 23 |
6.00000 +0.00 |
6.00 | 5.74 | 6.00 | 322,055 |
| 25 May 23 |
6.00000 +0.00 |
6.30 | 5.74 | 6.00 | 170,565 |
| 24 May 23 |
6.00000 +0.00 |
6.14 | 5.74 | 6.00 | 42,628 |
| 23 May 23 |
6.00000 -0.25 |
6.14 | 5.65 | 6.14 | 448,313 |
| 22 May 23 |
6.25000 +0.00 |
6.30 | 6.00 | 6.25 | 263,664 |
| 19 May 23 |
6.25000 -0.25 |
6.58 | 6.12 | 6.50 | 336,079 |
| 18 May 23 |
6.50000 +0.00 |
6.58 | 6.15 | 6.50 | 232,475 |
| 17 May 23 |
6.50000 +0.00 |
6.50 | 6.25 | 6.50 | 78,891 |
| 16 May 23 |
6.50000 -0.25 |
6.72 | 6.25 | 6.72 | 904,096 |
| 15 May 23 |
6.75000 +0.00 |
6.95 | 6.26 | 6.75 | 812,298 |
| 12 May 23 |
6.75000 -3.25 |
8.58 | 6.50 | 8.58 | 5,964,663 |
| 11 May 23 |
10.00000 +0.76 |
10.40 | 9.25 | 9.25 | 432,061 |
| 10 May 23 |
9.24000 +0.24 |
9.24 | 8.50 | 9.00 | 39,051 |
| 09 May 23 |
9.00000 +0.00 |
9.26 | 8.56 | 9.00 | 43,474 |
| 05 May 23 |
9.00000 +0.00 |
9.26 | 8.56 | 9.00 | 497,870 |
| 04 May 23 |
9.00000 +0.00 |
9.45 | 8.93 | 9.00 | 19,553 |
| 03 May 23 |
9.00000 +0.40 |
9.26 | 8.75 | 8.75 | 259,479 |
| 02 May 23 |
8.60000 +0.00 |
8.75 | 8.25 | 8.60 | 42,750 |
| 28 Apr 23 |
8.60000 +0.60 |
8.80 | 8.00 | 8.00 | 384,450 |
| 27 Apr 23 |
8.00000 +0.00 |
8.45 | 7.85 | 8.00 | 113,569 |
| 26 Apr 23 |
8.00000 +0.00 |
8.45 | 7.50 | 8.00 | 520,115 |
| 25 Apr 23 |
8.00000 +0.00 |
8.18 | 7.80 | 8.00 | 60,868 |
| 24 Apr 23 |
8.00000 +0.00 |
8.45 | 7.82 | 8.00 | 34,244 |
| 21 Apr 23 |
8.00000 -0.75 |
8.70 | 8.00 | 8.70 | 2,345,667 |
| 20 Apr 23 |
8.75000 -0.25 |
9.26 | 8.50 | 9.00 | 145,724 |
| 19 Apr 23 |
9.00000 +0.00 |
9.15 | 8.60 | 9.00 | 243,542 |
| 18 Apr 23 |
9.00000 +0.00 |
9.49 | 8.70 | 9.00 | 89,590 |
| 17 Apr 23 |
9.00000 +0.00 |
9.48 | 8.80 | 9.00 | 105,375 |
| 14 Apr 23 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 1,374,423 |
| 13 Apr 23 |
9.00000 -0.25 |
9.50 | 8.76 | 9.25 | 218,928 |
| 12 Apr 23 |
9.25000 +0.00 |
9.48 | 9.00 | 9.25 | 749,935 |
| 11 Apr 23 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 446,937 |
| 06 Apr 23 |
9.25000 +1.00 |
9.50 | 8.00 | 8.25 | 1,825,880 |
| 05 Apr 23 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 489,555 |
| 04 Apr 23 |
8.25000 +0.25 |
8.35 | 7.67 | 8.00 | 587,395 |
| 03 Apr 23 |
8.00000 -0.25 |
8.35 | 7.50 | 8.25 | 707,749 |
| 31 Mar 23 |
8.25000 -0.25 |
8.70 | 8.00 | 8.50 | 1,070,204 |
| 30 Mar 23 |
8.50000 +0.00 |
8.54 | 8.10 | 8.50 | 175,096 |
| 29 Mar 23 |
8.50000 -0.50 |
8.85 | 8.00 | 8.85 | 268,601 |
| 28 Mar 23 |
9.00000 +0.00 |
9.49 | 8.65 | 9.00 | 104,624 |
| 27 Mar 23 |
9.00000 +0.60 |
9.36 | 8.59 | 8.59 | 459,569 |
| 24 Mar 23 |
8.40000 +0.40 |
9.49 | 8.30 | 8.30 | 973,496 |
| 23 Mar 23 |
8.00000 -0.15 |
8.29 | 7.60 | 8.15 | 773,134 |
| 22 Mar 23 |
8.15000 -2.60 |
10.29 | 8.00 | 10.29 | 4,345,039 |
| 21 Mar 23 |
10.75000 +0.25 |
11.00 | 10.01 | 10.50 | 438,646 |
| 20 Mar 23 |
10.50000 +0.00 |
10.95 | 10.00 | 10.50 | 194,371 |
| 17 Mar 23 |
10.50000 +0.00 |
10.99 | 10.20 | 10.50 | 413,957 |
| 16 Mar 23 |
10.50000 +0.00 |
10.99 | 10.36 | 10.50 | 428,859 |
| 15 Mar 23 |
10.50000 +0.25 |
11.00 | 10.24 | 10.25 | 679,472 |
| 14 Mar 23 |
10.25000 +0.00 |
10.27 | 10.00 | 10.25 | 108,576 |
| 13 Mar 23 |
10.25000 +0.00 |
10.38 | 10.01 | 10.25 | 99,716 |
| 10 Mar 23 |
10.25000 +0.00 |
10.49 | 10.02 | 10.25 | 217,152 |
| 09 Mar 23 |
10.25000 +0.00 |
10.50 | 9.68 | 10.25 | 192,134 |
| 08 Mar 23 |
10.25000 -0.25 |
10.80 | 10.00 | 10.50 | 279,276 |
| 07 Mar 23 |
10.50000 +0.00 |
10.80 | 10.15 | 10.50 | 312,581 |
| 06 Mar 23 |
10.50000 +0.25 |
10.75 | 10.13 | 10.25 | 192,873 |
| 03 Mar 23 |
10.25000 +0.00 |
10.45 | 9.70 | 10.25 | 703,887 |
| 02 Mar 23 |
10.25000 +0.00 |
10.25 | 10.01 | 10.25 | 55,298 |
| 01 Mar 23 |
10.25000 +0.00 |
10.49 | 10.02 | 10.25 | 548,814 |
| 28 Feb 23 |
10.25000 -0.25 |
10.73 | 10.13 | 10.50 | 79,909 |
| 27 Feb 23 |
10.50000 -0.25 |
10.82 | 10.00 | 10.75 | 674,272 |
| 24 Feb 23 |
10.75000 +0.00 |
10.99 | 10.50 | 10.75 | 81,889 |
| 23 Feb 23 |
10.75000 +0.00 |
10.88 | 10.60 | 10.75 | 159,308 |
| 22 Feb 23 |
10.75000 -0.25 |
10.88 | 10.50 | 10.88 | 185,025 |
| 21 Feb 23 |
11.00000 -0.25 |
11.43 | 10.75 | 11.25 | 270,642 |
| 20 Feb 23 |
11.25000 +0.00 |
11.40 | 11.15 | 11.25 | 15,952 |
| 17 Feb 23 |
11.25000 -0.50 |
11.69 | 11.00 | 11.69 | 201,533 |
| 16 Feb 23 |
11.75000 +0.25 |
11.94 | 11.00 | 11.50 | 518,456 |
| 15 Feb 23 |
11.50000 -0.25 |
11.88 | 11.25 | 11.75 | 495,992 |
| 14 Feb 23 |
11.75000 -0.13 |
11.90 | 11.55 | 11.88 | 37,126 |
| 13 Feb 23 |
11.87500 +0.00 |
11.95 | 11.55 | 11.88 | 29,410 |
| 10 Feb 23 |
11.87500 -0.25 |
11.99 | 11.55 | 11.99 | 96,822 |
| 09 Feb 23 |
12.12500 -0.63 |
13.05 | 11.95 | 12.75 | 809,751 |
| 08 Feb 23 |
12.75000 +1.00 |
12.85 | 11.70 | 12.00 | 1,056,947 |
| 07 Feb 23 |
11.75000 +0.25 |
12.20 | 11.57 | 11.57 | 239,901 |
| 06 Feb 23 |
11.50000 +0.00 |
11.95 | 11.50 | 11.50 | 54,453 |
| 03 Feb 23 |
11.50000 +0.00 |
11.85 | 11.13 | 11.50 | 161,546 |
| 02 Feb 23 |
11.50000 +0.00 |
11.70 | 11.13 | 11.50 | 98,681 |
| 01 Feb 23 |
11.50000 +0.00 |
11.69 | 11.05 | 11.50 | 29,484 |
| 31 Jan 23 |
11.50000 -0.63 |
11.75 | 11.02 | 11.75 | 361,639 |
| 30 Jan 23 |
12.12500 +0.13 |
12.13 | 11.68 | 12.00 | 78,504 |
| 27 Jan 23 |
12.00000 -0.13 |
12.20 | 11.75 | 12.13 | 73,195 |
| 26 Jan 23 |
12.12500 +0.13 |
12.20 | 11.75 | 12.00 | 175,395 |
| 25 Jan 23 |
12.00000 -0.25 |
12.18 | 11.50 | 12.18 | 99,029 |
| 24 Jan 23 |
12.25000 -0.75 |
12.68 | 11.75 | 12.68 | 283,672 |
| 23 Jan 23 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 30,448 |
| 20 Jan 23 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 130,987 |
| 19 Jan 23 |
13.00000 +0.00 |
13.00 | 12.93 | 13.00 | 93 |
| 18 Jan 23 |
13.00000 -0.25 |
13.15 | 12.52 | 13.15 | 204,857 |
| 17 Jan 23 |
13.25000 -0.50 |
13.75 | 12.00 | 13.75 | 647,312 |
| 16 Jan 23 |
13.75000 +0.00 |
13.99 | 13.51 | 13.75 | 40,492 |
| 13 Jan 23 |
13.75000 +0.00 |
13.99 | 13.56 | 13.75 | 112,261 |
| 12 Jan 23 |
13.75000 +0.00 |
13.99 | 13.51 | 13.75 | 87,017 |
| 11 Jan 23 |
13.75000 -0.63 |
14.37 | 13.50 | 14.37 | 314,613 |
| 10 Jan 23 |
14.37500 +0.38 |
14.38 | 13.80 | 14.38 | 46,009 |
| 09 Jan 23 |
14.00000 -0.38 |
14.45 | 13.75 | 14.38 | 82,404 |
| 06 Jan 23 |
14.37500 +0.00 |
14.47 | 13.76 | 14.38 | 71,401 |
| 05 Jan 23 |
14.37500 +0.13 |
14.58 | 14.38 | 14.38 | 16,056 |
| 04 Jan 23 |
14.25000 +0.00 |
14.68 | 13.60 | 14.25 | 74,416 |
| 03 Jan 23 |
14.25000 -0.25 |
14.61 | 13.60 | 14.50 | 77,579 |
| 30 Dec 22 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 23,051 |
| 29 Dec 22 |
14.50000 -0.25 |
14.50 | 14.00 | 14.50 | 37,555 |
| 28 Dec 22 |
14.75000 -0.50 |
15.25 | 14.51 | 15.25 | 61,585 |
| 23 Dec 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 64,453 |
| 22 Dec 22 |
15.25000 +0.00 |
15.34 | 14.58 | 15.25 | 35,101 |
| 21 Dec 22 |
15.25000 +0.00 |
15.42 | 14.72 | 15.25 | 84,962 |
| 20 Dec 22 |
15.25000 +0.75 |
15.90 | 14.72 | 14.72 | 705,552 |
| 19 Dec 22 |
14.50000 +0.00 |
14.99 | 14.33 | 14.50 | 113,482 |
| 16 Dec 22 |
14.50000 -0.75 |
15.45 | 14.30 | 15.25 | 550,436 |
| 15 Dec 22 |
15.25000 +1.75 |
15.80 | 13.50 | 13.50 | 1,200,892 |
| 14 Dec 22 |
13.50000 +0.00 |
13.99 | 12.63 | 13.50 | 492,873 |
| 13 Dec 22 |
13.50000 +2.00 |
14.00 | 12.25 | 12.25 | 2,063,996 |
| 12 Dec 22 |
11.50000 +0.00 |
11.81 | 11.16 | 11.50 | 10,237 |
| 09 Dec 22 |
11.50000 -0.25 |
11.90 | 11.21 | 11.75 | 97,458 |
| 08 Dec 22 |
11.75000 +0.00 |
11.79 | 11.51 | 11.75 | 33,246 |
| 07 Dec 22 |
11.75000 +0.00 |
12.00 | 11.17 | 12.00 | 748,112 |
| 06 Dec 22 |
11.75000 -0.25 |
12.30 | 11.63 | 12.00 | 377,344 |
| 05 Dec 22 |
12.00000 -0.50 |
12.60 | 11.69 | 12.50 | 232,475 |
| 02 Dec 22 |
12.50000 -0.25 |
12.70 | 12.48 | 12.70 | 319,214 |
| 01 Dec 22 |
12.75000 +0.00 |
12.85 | 12.50 | 12.75 | 479,772 |
| 30 Nov 22 |
12.75000 -1.00 |
13.67 | 12.68 | 13.67 | 286,890 |
| 29 Nov 22 |
13.75000 -0.25 |
13.75 | 13.00 | 13.75 | 99,597 |
| 28 Nov 22 |
14.00000 +0.25 |
14.00 | 13.51 | 13.75 | 82,785 |
| 25 Nov 22 |
13.75000 +0.00 |
13.89 | 13.00 | 13.75 | 141,990 |
| 24 Nov 22 |
13.75000 +0.25 |
13.90 | 13.26 | 13.75 | 104,245 |
| 23 Nov 22 |
13.50000 -0.75 |
14.10 | 13.50 | 14.10 | 80,750 |
| 22 Nov 22 |
14.25000 +0.00 |
14.27 | 13.50 | 14.25 | 105,279 |
| 21 Nov 22 |
14.25000 +0.25 |
14.40 | 13.68 | 14.00 | 141,203 |
| 18 Nov 22 |
14.00000 +0.50 |
14.50 | 13.50 | 13.50 | 125,226 |
| 17 Nov 22 |
13.50000 +0.75 |
13.99 | 12.70 | 12.75 | 326,143 |
| 16 Nov 22 |
12.75000 -1.00 |
13.70 | 12.63 | 13.70 | 614,181 |
| 15 Nov 22 |
13.75000 -0.75 |
14.35 | 13.50 | 14.35 | 384,074 |
| 14 Nov 22 |
14.50000 -0.50 |
14.75 | 13.33 | 14.75 | 113,858 |
| 11 Nov 22 |
15.00000 +0.00 |
15.00 | 14.51 | 15.00 | 49,212 |
| 10 Nov 22 |
15.00000 -0.25 |
15.69 | 13.50 | 15.25 | 404,669 |
| 09 Nov 22 |
15.25000 -0.50 |
15.25 | 14.50 | 15.25 | 7,019 |
| 14 Oct 22 |
15.75000 +0.00 |
15.82 | 15.75 | 15.75 | 59 |
| 13 Oct 22 |
15.75000 +0.00 |
15.85 | 15.55 | 15.75 | 27,927 |
| 12 Oct 22 |
15.75000 -0.75 |
16.13 | 15.75 | 16.13 | 54,751 |
| 11 Oct 22 |
16.50000 +0.25 |
16.50 | 15.85 | 16.25 | 110,457 |
| 10 Oct 22 |
16.25000 -0.13 |
16.25 | 15.60 | 16.25 | 115,862 |
| 07 Oct 22 |
16.37500 +0.00 |
16.38 | 15.90 | 16.38 | 21,329 |
| 06 Oct 22 |
16.37500 -0.13 |
16.79 | 16.00 | 16.50 | 248,902 |
| 05 Oct 22 |
16.50000 +0.50 |
16.90 | 15.87 | 16.00 | 234,426 |
| 04 Oct 22 |
16.00000 +1.00 |
16.40 | 14.80 | 15.00 | 542,123 |
| 03 Oct 22 |
15.00000 -0.25 |
15.30 | 14.60 | 15.25 | 392,060 |
| 30 Sep 22 |
15.25000 +0.00 |
15.35 | 15.00 | 15.25 | 88,571 |
| 29 Sep 22 |
15.25000 -0.50 |
15.99 | 15.06 | 15.50 | 116,364 |
| 28 Sep 22 |
15.75000 -0.50 |
16.05 | 15.50 | 16.05 | 82,837 |
| 27 Sep 22 |
16.25000 -0.13 |
16.45 | 16.10 | 16.38 | 60,632 |
| 26 Sep 22 |
16.37500 +0.13 |
16.50 | 15.51 | 16.25 | 637,987 |
| 23 Sep 22 |
16.25000 -1.00 |
17.42 | 15.76 | 17.25 | 382,593 |
| 22 Sep 22 |
17.25000 -1.25 |
18.12 | 17.00 | 18.12 | 906,029 |
| 21 Sep 22 |
18.50000 -0.25 |
18.90 | 18.50 | 18.75 | 114,788 |
| 20 Sep 22 |
18.75000 -0.50 |
19.98 | 18.50 | 19.25 | 926,332 |
| 16 Sep 22 |
19.25000 -0.25 |
19.40 | 18.50 | 19.40 | 477,138 |
| 15 Sep 22 |
19.50000 +0.00 |
19.50 | 19.00 | 19.50 | 134,810 |
| 14 Sep 22 |
19.50000 -0.50 |
20.15 | 19.00 | 20.15 | 498,211 |
| 13 Sep 22 |
20.00000 +0.00 |
20.15 | 19.56 | 20.00 | 20,490 |
| 12 Sep 22 |
20.00000 +0.00 |
20.15 | 19.56 | 20.00 | 12,442 |
| 09 Sep 22 |
20.00000 +0.00 |
20.30 | 19.72 | 20.00 | 49,209 |
| 08 Sep 22 |
20.00000 +0.50 |
20.40 | 19.25 | 19.50 | 302,536 |
| 07 Sep 22 |
19.50000 +0.00 |
19.67 | 19.50 | 19.50 | 5,067 |
| 06 Sep 22 |
19.50000 +0.00 |
19.90 | 19.02 | 19.50 | 294,081 |
| 05 Sep 22 |
19.50000 +0.00 |
19.65 | 19.00 | 19.50 | 986,752 |
| 02 Sep 22 |
19.50000 -0.25 |
19.75 | 19.13 | 19.75 | 240,779 |
| 01 Sep 22 |
19.75000 -0.25 |
20.49 | 19.51 | 20.00 | 99,675 |
| 31 Aug 22 |
20.00000 +0.00 |
20.49 | 19.75 | 20.00 | 471,481 |
| 30 Aug 22 |
20.00000 -0.25 |
20.63 | 19.75 | 20.25 | 172,417 |
| 26 Aug 22 |
20.25000 -0.25 |
20.68 | 20.00 | 20.50 | 288,938 |
| 25 Aug 22 |
20.50000 -0.25 |
21.25 | 20.01 | 20.75 | 104,497 |
| 24 Aug 22 |
20.75000 +0.00 |
21.40 | 20.50 | 20.75 | 351,130 |
| 23 Aug 22 |
20.75000 -0.75 |
21.67 | 20.75 | 21.25 | 254,238 |
| 22 Aug 22 |
21.50000 +1.00 |
21.50 | 20.18 | 20.50 | 255,604 |
| 19 Aug 22 |
20.50000 +0.25 |
21.00 | 20.10 | 20.25 | 302,061 |
| 18 Aug 22 |
20.25000 +0.00 |
20.37 | 20.05 | 20.25 | 144,812 |
| 17 Aug 22 |
20.25000 -0.25 |
20.99 | 20.02 | 20.50 | 165,722 |
| 16 Aug 22 |
20.50000 +1.00 |
20.70 | 19.87 | 19.87 | 415,267 |
| 15 Aug 22 |
19.50000 +0.00 |
19.87 | 19.35 | 19.50 | 58,247 |
| 12 Aug 22 |
19.50000 +0.25 |
19.99 | 19.10 | 19.25 | 996,108 |
| 11 Aug 22 |
19.25000 -0.75 |
20.10 | 19.01 | 20.00 | 564,063 |
| 10 Aug 22 |
20.00000 +0.00 |
20.49 | 20.00 | 20.00 | 15,950 |
| 09 Aug 22 |
20.00000 -1.00 |
21.16 | 19.60 | 21.00 | 176,667 |
| 08 Aug 22 |
21.00000 +1.25 |
21.99 | 20.00 | 20.00 | 581,817 |
| 05 Aug 22 |
19.75000 +0.50 |
19.88 | 19.13 | 19.50 | 234,849 |
| 04 Aug 22 |
19.25000 +0.25 |
19.50 | 18.63 | 19.00 | 291,094 |
| 03 Aug 22 |
19.00000 -0.25 |
19.20 | 18.60 | 19.20 | 66,578 |
| 02 Aug 22 |
19.25000 +0.75 |
19.50 | 18.45 | 18.50 | 184,686 |
| 01 Aug 22 |
18.50000 +0.75 |
18.99 | 17.91 | 18.25 | 253,590 |
| 29 Jul 22 |
17.75000 +0.00 |
18.00 | 17.61 | 17.75 | 315,703 |
| 28 Jul 22 |
17.75000 +0.00 |
17.80 | 17.55 | 17.75 | 146,729 |
| 27 Jul 22 |
17.75000 -0.50 |
18.39 | 17.57 | 18.25 | 58,691 |
| 26 Jul 22 |
18.25000 -0.25 |
18.68 | 17.65 | 18.50 | 95,290 |
| 25 Jul 22 |
18.50000 +0.00 |
18.99 | 17.75 | 18.50 | 103,413 |
| 22 Jul 22 |
18.50000 +0.75 |
19.13 | 17.88 | 17.88 | 253,241 |
| 21 Jul 22 |
17.75000 +0.00 |
18.00 | 17.75 | 17.75 | 40,443 |
| 20 Jul 22 |
17.75000 +0.00 |
18.00 | 17.57 | 17.75 | 292,803 |
| 19 Jul 22 |
17.75000 +0.00 |
18.00 | 17.50 | 17.75 | 339,565 |
| 18 Jul 22 |
17.75000 +0.00 |
17.90 | 17.50 | 17.75 | 228,770 |
| 15 Jul 22 |
17.75000 +0.00 |
18.00 | 17.60 | 17.75 | 59,200 |
| 14 Jul 22 |
17.75000 -0.25 |
18.08 | 17.65 | 18.00 | 290,209 |
| 13 Jul 22 |
18.00000 +0.00 |
18.30 | 17.65 | 18.00 | 40,265 |
| 12 Jul 22 |
18.00000 +0.00 |
18.08 | 18.00 | 18.00 | 4,870 |
| 11 Jul 22 |
18.00000 +0.00 |
18.08 | 17.68 | 18.00 | 26,516 |
| 08 Jul 22 |
18.00000 -0.75 |
18.95 | 18.00 | 18.75 | 301,343 |
| 07 Jul 22 |
18.75000 +0.00 |
18.95 | 18.30 | 18.75 | 341,517 |
| 06 Jul 22 |
18.75000 +0.00 |
19.00 | 18.72 | 18.75 | 45,489 |
| 05 Jul 22 |
18.75000 +0.00 |
19.15 | 18.69 | 18.75 | 376,663 |
| 04 Jul 22 |
18.75000 -0.75 |
19.90 | 18.75 | 19.50 | 357,132 |
| 01 Jul 22 |
19.50000 -0.50 |
20.24 | 19.50 | 20.00 | 115,226 |
| 30 Jun 22 |
20.00000 -1.00 |
21.40 | 19.51 | 21.00 | 497,473 |
| 29 Jun 22 |
21.00000 +0.25 |
22.00 | 20.73 | 20.75 | 214,968 |
| 28 Jun 22 |
20.75000 +0.75 |
21.40 | 20.38 | 20.38 | 1,104,512 |
| 27 Jun 22 |
20.00000 +0.75 |
21.00 | 19.50 | 19.50 | 1,002,152 |
| 24 Jun 22 |
19.25000 +1.00 |
20.10 | 17.80 | 18.00 | 1,119,802 |
| 23 Jun 22 |
18.25000 +0.25 |
18.90 | 17.26 | 18.00 | 194,954 |
| 22 Jun 22 |
18.00000 +1.75 |
18.40 | 15.72 | 16.25 | 694,253 |
| 21 Jun 22 |
16.25000 +0.25 |
16.40 | 16.25 | 16.25 | 95,297 |
| 20 Jun 22 |
16.00000 +0.00 |
16.49 | 15.75 | 16.00 | 37,280 |
| 17 Jun 22 |
16.00000 +0.00 |
16.45 | 15.88 | 16.00 | 295,825 |
| 16 Jun 22 |
16.00000 +0.00 |
16.49 | 15.75 | 16.00 | 36,816 |
| 15 Jun 22 |
16.00000 +0.00 |
16.20 | 15.75 | 16.00 | 46,293 |
| 14 Jun 22 |
16.00000 +0.00 |
16.25 | 15.67 | 16.00 | 130,030 |
| 13 Jun 22 |
16.00000 -0.50 |
16.50 | 15.00 | 16.50 | 380,617 |
| 10 Jun 22 |
16.50000 -0.75 |
17.00 | 16.00 | 17.00 | 114,187 |
| 09 Jun 22 |
17.25000 -1.00 |
18.10 | 17.00 | 18.10 | 212,086 |
| 08 Jun 22 |
18.25000 +0.00 |
18.45 | 17.60 | 18.25 | 51,215 |
| 07 Jun 22 |
18.25000 -0.25 |
18.99 | 18.00 | 18.50 | 98,027 |
| 06 Jun 22 |
18.50000 +0.00 |
18.99 | 18.01 | 18.50 | 91,671 |
| 01 Jun 22 |
18.50000 +0.00 |
18.90 | 18.02 | 18.50 | 107,503 |
| 31 May 22 |
18.50000 -0.25 |
19.00 | 18.02 | 18.75 | 276,935 |
| 30 May 22 |
18.75000 +0.50 |
19.00 | 18.25 | 18.25 | 421,184 |
| 27 May 22 |
18.25000 +1.00 |
18.50 | 17.25 | 17.25 | 308,790 |
| 26 May 22 |
17.25000 +0.75 |
17.50 | 16.30 | 16.50 | 1,744,104 |
| 25 May 22 |
16.50000 -0.25 |
17.00 | 16.00 | 16.75 | 191,457 |
| 24 May 22 |
16.75000 -0.75 |
17.32 | 16.25 | 17.25 | 107,613 |
| 23 May 22 |
17.50000 +0.00 |
17.50 | 17.00 | 17.50 | 57,600 |
| 20 May 22 |
17.50000 +0.00 |
17.50 | 17.10 | 17.50 | 63,835 |
| 19 May 22 |
17.50000 +0.00 |
17.70 | 17.00 | 17.50 | 131,419 |
| 18 May 22 |
17.50000 +1.50 |
18.00 | 16.00 | 16.00 | 2,007,819 |
| 17 May 22 |
16.00000 +0.00 |
16.49 | 15.50 | 16.00 | 1,833,985 |
| 16 May 22 |
16.00000 +0.25 |
16.49 | 15.50 | 15.75 | 883,490 |
| 13 May 22 |
15.75000 +0.00 |
16.49 | 15.30 | 15.75 | 707,605 |
| 12 May 22 |
15.75000 -0.25 |
16.00 | 15.51 | 15.75 | 614,271 |
| 11 May 22 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 150,326 |
| 10 May 22 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 290,432 |
| 09 May 22 |
16.00000 +0.00 |
16.34 | 15.63 | 16.00 | 322,378 |
| 06 May 22 |
16.00000 -0.25 |
16.34 | 15.60 | 16.25 | 369,254 |
| 05 May 22 |
16.25000 +0.00 |
16.35 | 16.06 | 16.25 | 121,341 |
| 04 May 22 |
16.25000 -0.50 |
16.84 | 16.08 | 16.75 | 135,638 |
| 03 May 22 |
16.75000 +0.00 |
16.86 | 16.05 | 16.75 | 151,639 |
| 29 Apr 22 |
16.75000 +0.00 |
17.40 | 16.00 | 16.75 | 119,871 |
| 28 Apr 22 |
16.75000 +0.00 |
17.45 | 16.00 | 16.75 | 716,267 |
| 27 Apr 22 |
16.75000 +0.00 |
16.90 | 16.12 | 16.75 | 89,659 |
| 26 Apr 22 |
16.75000 +0.00 |
17.02 | 16.06 | 16.75 | 320,376 |
| 25 Apr 22 |
16.75000 -0.25 |
17.98 | 16.08 | 17.00 | 153,003 |
| 22 Apr 22 |
17.00000 +1.00 |
17.75 | 16.40 | 16.40 | 477,348 |
| 21 Apr 22 |
16.00000 +0.00 |
16.49 | 15.50 | 16.00 | 546,733 |
| 20 Apr 22 |
16.00000 -0.13 |
16.35 | 16.00 | 16.13 | 9,482 |
| 19 Apr 22 |
16.12500 -0.13 |
16.50 | 16.08 | 16.25 | 35,793 |
| 14 Apr 22 |
16.25000 +0.13 |
16.50 | 16.02 | 16.13 | 289,097 |
| 13 Apr 22 |
16.12500 -0.63 |
17.00 | 15.72 | 16.75 | 416,315 |
| 12 Apr 22 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 136,723 |
| 11 Apr 22 |
16.75000 -0.25 |
16.90 | 16.50 | 16.90 | 214,144 |
| 08 Apr 22 |
17.00000 -0.50 |
17.30 | 16.50 | 17.30 | 585,377 |
| 07 Apr 22 |
17.50000 +1.25 |
17.50 | 16.00 | 16.25 | 1,582,730 |
| 06 Apr 22 |
16.25000 +0.88 |
16.50 | 14.75 | 15.38 | 1,510,186 |
| 05 Apr 22 |
15.37500 -0.63 |
15.90 | 14.76 | 15.90 | 169,909 |
| 04 Apr 22 |
16.00000 +0.00 |
16.14 | 15.50 | 16.00 | 282,056 |
| 01 Apr 22 |
16.00000 +0.00 |
16.30 | 15.53 | 16.00 | 329,231 |
| 31 Mar 22 |
16.00000 -0.38 |
16.55 | 15.50 | 16.38 | 110,442 |
| 30 Mar 22 |
16.37500 -0.63 |
17.12 | 16.00 | 17.00 | 485,223 |
| 29 Mar 22 |
17.00000 +0.00 |
17.14 | 16.51 | 17.00 | 127,967 |
| 28 Mar 22 |
17.00000 -0.20 |
17.30 | 16.50 | 17.00 | 59,323 |
| 25 Mar 22 |
17.19900 +0.20 |
17.44 | 17.20 | 17.20 | 129,751 |
| 24 Mar 22 |
17.00000 +0.00 |
17.20 | 16.52 | 17.00 | 27,951 |
| 23 Mar 22 |
17.00000 -0.50 |
17.00 | 17.00 | 17.00 | 222,908 |
| 22 Mar 22 |
17.50000 +0.25 |
17.50 | 16.61 | 17.25 | 117,328 |
| 21 Mar 22 |
17.25000 +0.00 |
17.52 | 16.61 | 17.25 | 64,350 |
| 18 Mar 22 |
17.25000 -0.13 |
17.25 | 17.25 | 17.25 | 183,933 |
| 17 Mar 22 |
17.37500 +0.63 |
17.75 | 16.57 | 16.75 | 106,386 |
| 16 Mar 22 |
16.75000 -1.00 |
18.25 | 16.55 | 17.75 | 257,737 |
| 15 Mar 22 |
17.75000 -0.25 |
18.10 | 17.06 | 18.00 | 27,596 |
| 14 Mar 22 |
18.00000 +0.00 |
18.23 | 17.50 | 18.00 | 343,253 |
| 11 Mar 22 |
18.00000 +0.00 |
18.45 | 17.75 | 18.00 | 158,651 |
| 10 Mar 22 |
18.00000 +0.50 |
18.50 | 17.88 | 17.88 | 206,276 |
| 09 Mar 22 |
17.50000 +1.75 |
17.99 | 15.63 | 15.75 | 984,997 |
| 08 Mar 22 |
15.75000 -0.75 |
17.00 | 15.55 | 16.50 | 507,364 |
| 07 Mar 22 |
16.50000 -1.00 |
18.00 | 16.00 | 17.50 | 482,626 |
| 04 Mar 22 |
17.50000 -1.08 |
18.40 | 17.01 | 18.25 | 192,703 |
| 03 Mar 22 |
18.57500 -0.17 |
18.58 | 18.06 | 18.58 | 56,279 |
| 02 Mar 22 |
18.75000 +0.00 |
18.99 | 18.06 | 18.75 | 148,844 |
| 01 Mar 22 |
18.75000 -0.50 |
19.40 | 18.15 | 19.25 | 282,116 |
| 28 Feb 22 |
19.25000 -0.25 |
19.70 | 18.56 | 19.50 | 269,527 |
| 25 Feb 22 |
19.50000 +1.00 |
19.90 | 18.95 | 18.95 | 305,344 |
| 24 Feb 22 |
18.50000 -2.50 |
20.08 | 18.00 | 20.08 | 1,266,943 |
| 23 Feb 22 |
21.00000 +0.00 |
21.13 | 20.65 | 21.00 | 226,099 |
| 22 Feb 22 |
21.00000 -0.75 |
21.47 | 20.50 | 21.47 | 127,672 |
| 21 Feb 22 |
21.75000 +0.00 |
21.92 | 21.41 | 21.75 | 98,459 |
| 18 Feb 22 |
21.75000 -0.15 |
21.92 | 21.55 | 21.75 | 179,629 |
| 17 Feb 22 |
21.90000 +0.40 |
21.91 | 21.90 | 21.90 | 23,730 |
| 16 Feb 22 |
21.50000 +0.00 |
21.95 | 21.22 | 21.50 | 324,124 |
| 15 Feb 22 |
21.50000 +0.10 |
21.75 | 21.17 | 21.40 | 270,131 |
| 14 Feb 22 |
21.40000 -0.60 |
22.10 | 21.40 | 22.00 | 87,672 |
| 11 Feb 22 |
22.00000 +0.00 |
22.50 | 21.51 | 22.00 | 342,678 |
| 10 Feb 22 |
22.00000 +0.00 |
22.25 | 21.67 | 22.00 | 86,340 |
| 09 Feb 22 |
22.00000 +0.25 |
22.30 | 21.50 | 21.62 | 404,581 |
| 08 Feb 22 |
21.75000 -0.25 |
22.30 | 21.50 | 22.00 | 603,087 |
| 07 Feb 22 |
22.00000 -0.25 |
22.17 | 22.00 | 22.17 | 115,718 |
| 04 Feb 22 |
22.25000 +0.00 |
22.50 | 22.00 | 22.25 | 1,226,391 |
| 03 Feb 22 |
22.25000 -0.50 |
22.88 | 21.70 | 22.75 | 609,084 |
| 02 Feb 22 |
22.75000 -0.50 |
23.50 | 22.50 | 23.32 | 148,713 |
| 01 Feb 22 |
23.25000 +1.00 |
23.40 | 22.30 | 22.45 | 761,842 |
| 31 Jan 22 |
22.25000 -0.25 |
22.67 | 22.25 | 22.50 | 301,293 |
| 28 Jan 22 |
22.50000 -1.25 |
23.75 | 21.67 | 23.58 | 1,349,628 |
| 27 Jan 22 |
23.75000 -0.50 |
24.40 | 23.55 | 24.25 | 604,720 |
| 26 Jan 22 |
24.25000 -0.25 |
25.00 | 23.63 | 24.90 | 244,038 |
| 25 Jan 22 |
24.50000 +0.50 |
24.96 | 23.30 | 24.39 | 528,949 |
| 24 Jan 22 |
24.00000 -2.25 |
26.44 | 24.00 | 26.00 | 481,496 |
| 21 Jan 22 |
26.25000 -0.25 |
26.64 | 26.00 | 26.50 | 176,906 |
| 20 Jan 22 |
26.50000 -0.25 |
26.88 | 26.00 | 26.75 | 302,443 |
| 19 Jan 22 |
26.75000 -0.50 |
27.19 | 26.50 | 26.67 | 116,672 |
| 18 Jan 22 |
27.25000 -0.25 |
27.30 | 26.67 | 27.02 | 94,028 |
| 17 Jan 22 |
27.50000 +0.50 |
27.50 | 27.02 | 27.25 | 321,739 |
| 14 Jan 22 |
27.00000 -0.25 |
27.40 | 26.65 | 27.25 | 377,250 |
| 13 Jan 22 |
27.25000 -1.25 |
28.05 | 26.55 | 28.05 | 1,399,814 |
| 12 Jan 22 |
28.50000 -0.50 |
28.84 | 28.05 | 28.55 | 347,568 |
| 11 Jan 22 |
29.00000 -0.50 |
29.70 | 28.75 | 29.05 | 266,200 |
| 10 Jan 22 |
29.50000 -0.75 |
30.50 | 29.05 | 29.50 | 93,627 |
| 07 Jan 22 |
30.25000 +0.00 |
30.89 | 29.50 | 29.86 | 338,354 |
| 06 Jan 22 |
30.25000 -0.50 |
30.88 | 29.58 | 30.88 | 245,355 |
| 05 Jan 22 |
30.75000 +0.00 |
31.19 | 30.08 | 30.18 | 119,491 |
| 04 Jan 22 |
30.75000 -0.15 |
31.30 | 30.15 | 30.75 | 119,512 |
| 31 Dec 21 |
30.90000 +0.15 |
30.90 | 30.90 | 30.90 | 10,085 |
| 30 Dec 21 |
30.75000 +0.00 |
30.90 | 30.15 | 30.75 | 100,586 |
| 29 Dec 21 |
30.75000 +1.25 |
31.95 | 29.56 | 29.56 | 545,223 |
| 24 Dec 21 |
29.50000 +1.50 |
30.00 | 28.66 | 28.66 | 334,873 |
| 23 Dec 21 |
28.00000 +1.00 |
29.50 | 27.42 | 27.42 | 98,341 |
| 22 Dec 21 |
27.00000 +0.00 |
27.90 | 26.50 | 27.00 | 131,568 |
| 21 Dec 21 |
27.00000 +0.50 |
27.90 | 26.27 | 26.50 | 221,911 |
| 20 Dec 21 |
26.50000 -0.25 |
27.00 | 26.20 | 26.50 | 442,123 |
| 17 Dec 21 |
26.75000 +0.00 |
26.90 | 26.74 | 26.75 | 222,644 |
| 16 Dec 21 |
26.75000 +0.25 |
28.74 | 26.50 | 27.50 | 768,147 |
| 15 Dec 21 |
26.50000 +0.00 |
26.95 | 26.00 | 26.50 | 176,769 |
| 14 Dec 21 |
26.50000 -1.00 |
27.50 | 26.20 | 27.50 | 250,755 |
| 13 Dec 21 |
27.50000 -1.00 |
28.50 | 27.00 | 28.50 | 586,154 |
| 10 Dec 21 |
28.50000 +0.00 |
28.52 | 28.00 | 28.50 | 538,663 |
| 09 Dec 21 |
28.50000 -0.50 |
29.00 | 28.50 | 29.00 | 427,260 |
| 08 Dec 21 |
29.00000 -1.50 |
30.00 | 28.15 | 28.50 | 829,012 |
| 07 Dec 21 |
30.50000 +0.00 |
30.85 | 30.05 | 30.50 | 216,863 |
| 06 Dec 21 |
30.50000 +1.75 |
30.90 | 29.00 | 29.00 | 440,590 |
| 03 Dec 21 |
28.75000 +1.25 |
29.50 | 28.05 | 28.25 | 456,580 |
| 02 Dec 21 |
27.50000 +0.00 |
27.80 | 27.11 | 27.50 | 129,204 |
| 01 Dec 21 |
27.50000 +0.00 |
28.00 | 27.11 | 27.50 | 69,766 |
| 30 Nov 21 |
27.50000 -1.00 |
28.50 | 27.11 | 28.50 | 393,064 |
| 29 Nov 21 |
28.50000 -0.50 |
29.14 | 27.50 | 29.00 | 701,711 |
| 26 Nov 21 |
29.00000 -1.50 |
30.25 | 28.50 | 30.25 | 310,192 |
| 25 Nov 21 |
30.50000 +0.00 |
30.70 | 30.05 | 30.50 | 145,494 |
| 24 Nov 21 |
30.50000 -1.25 |
32.13 | 30.19 | 31.75 | 289,916 |
| 23 Nov 21 |
31.75000 +0.00 |
32.20 | 31.00 | 31.75 | 60,340 |
| 22 Nov 21 |
31.75000 -0.25 |
32.25 | 31.40 | 32.00 | 999,984 |
| 19 Nov 21 |
32.00000 +0.00 |
32.50 | 31.38 | 32.00 | 65,980 |
| 18 Nov 21 |
32.00000 +0.50 |
32.75 | 31.30 | 32.00 | 89,578 |
| 17 Nov 21 |
31.50000 +0.25 |
31.80 | 31.00 | 31.25 | 131,153 |
| 16 Nov 21 |
31.25000 +0.25 |
32.99 | 31.13 | 32.25 | 514,781 |
| 15 Nov 21 |
31.00000 +0.00 |
31.25 | 30.50 | 31.00 | 52,261 |
| 12 Nov 21 |
31.00000 -0.50 |
31.95 | 30.50 | 31.50 | 229,813 |
| 11 Nov 21 |
31.50000 +0.00 |
32.00 | 31.00 | 31.50 | 229,621 |
| 10 Nov 21 |
31.50000 -0.25 |
31.75 | 31.00 | 31.75 | 168,914 |
| 09 Nov 21 |
31.75000 -0.25 |
32.00 | 31.50 | 32.00 | 167,014 |
| 08 Nov 21 |
32.00000 +0.00 |
32.00 | 31.50 | 32.00 | 92,017 |
| 05 Nov 21 |
32.00000 +0.00 |
32.25 | 31.75 | 32.00 | 73,231 |
| 04 Nov 21 |
32.00000 -0.05 |
32.50 | 31.50 | 32.00 | 278,150 |
| 03 Nov 21 |
32.05000 -0.45 |
32.30 | 32.05 | 32.30 | 44,164 |
| 02 Nov 21 |
32.50000 +0.25 |
32.50 | 32.01 | 32.25 | 150,749 |
| 01 Nov 21 |
32.25000 +0.00 |
32.50 | 32.00 | 32.25 | 132,498 |
| 29 Oct 21 |
32.25000 +0.25 |
32.50 | 31.66 | 32.00 | 186,924 |
| 28 Oct 21 |
32.00000 +0.25 |
32.10 | 31.58 | 31.75 | 81,419 |
| 27 Oct 21 |
31.75000 +0.00 |
31.80 | 31.50 | 31.75 | 212,533 |
| 26 Oct 21 |
31.75000 -0.25 |
32.45 | 31.58 | 32.00 | 469,163 |
| 25 Oct 21 |
32.00000 -0.50 |
33.00 | 31.50 | 32.50 | 273,505 |
| 22 Oct 21 |
32.50000 +0.00 |
33.00 | 31.75 | 32.50 | 188,571 |
| 21 Oct 21 |
32.50000 +1.00 |
33.50 | 31.56 | 31.75 | 517,615 |
| 20 Oct 21 |
31.50000 +0.00 |
32.00 | 31.11 | 31.50 | 341,886 |
| 19 Oct 21 |
31.50000 +0.00 |
32.00 | 31.30 | 31.50 | 86,288 |
| 18 Oct 21 |
31.50000 -0.75 |
33.00 | 31.00 | 32.25 | 306,705 |
| 15 Oct 21 |
32.25000 +0.30 |
33.00 | 31.56 | 32.25 | 65,100 |
| 14 Oct 21 |
31.95000 +0.20 |
31.95 | 31.50 | 31.75 | 108,672 |
| 13 Oct 21 |
31.75000 +0.25 |
32.70 | 31.18 | 31.50 | 244,840 |
| 12 Oct 21 |
31.50000 -0.50 |
32.42 | 31.25 | 32.00 | 308,964 |
| 11 Oct 21 |
32.00000 -1.25 |
33.22 | 31.55 | 33.22 | 223,909 |
| 08 Oct 21 |
33.25000 +0.00 |
33.35 | 32.74 | 33.25 | 214,567 |
| 07 Oct 21 |
33.25000 +0.25 |
33.38 | 33.10 | 33.10 | 108,412 |
| 06 Oct 21 |
33.00000 +0.25 |
33.72 | 32.53 | 32.75 | 304,215 |
| 05 Oct 21 |
32.75000 -2.25 |
35.95 | 32.38 | 35.25 | 403,322 |
| 04 Oct 21 |
35.00000 -0.50 |
35.88 | 34.66 | 35.50 | 128,408 |
| 01 Oct 21 |
35.50000 +1.00 |
36.00 | 34.33 | 34.50 | 384,993 |
| 30 Sep 21 |
34.50000 +1.00 |
35.00 | 33.18 | 33.50 | 456,731 |
| 29 Sep 21 |
33.50000 -1.00 |
34.80 | 33.13 | 34.50 | 90,445 |
| 28 Sep 21 |
34.50000 +1.00 |
35.00 | 33.99 | 33.99 | 222,233 |
| 27 Sep 21 |
33.50000 -1.00 |
34.62 | 33.05 | 34.50 | 227,090 |
| 24 Sep 21 |
34.50000 +0.00 |
34.95 | 34.25 | 34.50 | 24,734 |
| 23 Sep 21 |
34.50000 +1.00 |
34.62 | 33.08 | 33.50 | 496,562 |
| 22 Sep 21 |
33.50000 -2.00 |
35.75 | 33.05 | 35.50 | 877,211 |
| 21 Sep 21 |
35.50000 -0.50 |
35.99 | 35.11 | 35.99 | 312,124 |
| 20 Sep 21 |
36.00000 -1.50 |
37.29 | 35.33 | 37.29 | 784,146 |
| 17 Sep 21 |
37.50000 -0.25 |
38.95 | 37.35 | 37.75 | 385,037 |
| 16 Sep 21 |
37.75000 -0.25 |
38.15 | 37.00 | 38.00 | 830,870 |
| 15 Sep 21 |
38.00000 +4.00 |
38.50 | 34.00 | 34.50 | 1,123,146 |
| 14 Sep 21 |
34.00000 -0.50 |
35.00 | 33.25 | 34.50 | 983,794 |
| 13 Sep 21 |
34.50000 -4.00 |
38.95 | 30.60 | 38.67 | 3,504,692 |
| 10 Sep 21 |
38.50000 +0.50 |
38.90 | 37.56 | 38.00 | 620,628 |
| 09 Sep 21 |
38.00000 +0.50 |
38.81 | 37.48 | 37.75 | 1,051,934 |
| 08 Sep 21 |
37.50000 -0.25 |
38.89 | 37.14 | 37.50 | 586,232 |
| 07 Sep 21 |
37.75000 +3.75 |
37.95 | 34.85 | 35.00 | 1,454,384 |
| 06 Sep 21 |
34.00000 +0.00 |
34.00 | 33.53 | 34.00 | 63,393 |
| 03 Sep 21 |
34.00000 +0.00 |
34.20 | 33.50 | 34.00 | 110,387 |
| 02 Sep 21 |
34.00000 -0.25 |
34.47 | 33.50 | 34.25 | 211,192 |
| 01 Sep 21 |
34.25000 +0.25 |
34.40 | 33.63 | 34.00 | 161,278 |
| 31 Aug 21 |
34.00000 +0.25 |
34.40 | 33.50 | 33.75 | 192,611 |
| 27 Aug 21 |
33.75000 +1.50 |
33.88 | 32.05 | 32.25 | 382,300 |
| 26 Aug 21 |
32.25000 +0.25 |
32.49 | 31.55 | 32.00 | 624,274 |
| 25 Aug 21 |
32.00000 +0.00 |
32.09 | 31.55 | 32.00 | 336,361 |
| 24 Aug 21 |
32.00000 +0.00 |
32.25 | 31.55 | 32.00 | 267,516 |
| 23 Aug 21 |
32.00000 +0.00 |
33.99 | 31.55 | 33.00 | 1,225,474 |
| 20 Aug 21 |
32.00000 +0.50 |
32.45 | 31.30 | 31.50 | 392,250 |
| 19 Aug 21 |
31.50000 -1.00 |
32.95 | 31.25 | 32.50 | 295,767 |
| 18 Aug 21 |
32.50000 +0.25 |
33.00 | 32.05 | 32.25 | 514,938 |
| 17 Aug 21 |
32.25000 -0.75 |
33.60 | 32.20 | 33.00 | 283,850 |
| 16 Aug 21 |
33.00000 +0.50 |
33.90 | 32.12 | 32.50 | 274,383 |
| 13 Aug 21 |
32.50000 +0.00 |
32.52 | 32.01 | 32.50 | 64,028 |
| 12 Aug 21 |
32.50000 +0.25 |
32.53 | 32.00 | 32.50 | 151,111 |
| 11 Aug 21 |
32.25000 -0.25 |
32.68 | 32.05 | 32.50 | 162,784 |
| 10 Aug 21 |
32.50000 +0.00 |
32.68 | 32.00 | 32.50 | 72,040 |
| 09 Aug 21 |
32.50000 -1.00 |
33.45 | 32.00 | 33.45 | 266,290 |
| 06 Aug 21 |
33.50000 +0.25 |
33.70 | 33.03 | 33.25 | 77,099 |
| 05 Aug 21 |
33.25000 -0.50 |
33.45 | 33.00 | 33.45 | 130,157 |
| 04 Aug 21 |
33.75000 -0.75 |
34.59 | 33.00 | 34.50 | 207,866 |
| 03 Aug 21 |
34.50000 -0.25 |
34.83 | 34.10 | 34.75 | 133,016 |
| 02 Aug 21 |
34.75000 -0.75 |
35.73 | 34.20 | 35.50 | 268,460 |
| 30 Jul 21 |
35.50000 +0.00 |
35.80 | 35.29 | 35.50 | 88,079 |
| 29 Jul 21 |
35.50000 -1.00 |
36.20 | 34.50 | 36.20 | 632,090 |
| 28 Jul 21 |
36.50000 +1.00 |
36.99 | 36.12 | 36.50 | 137,117 |
| 27 Jul 21 |
35.50000 -1.75 |
37.35 | 35.35 | 37.25 | 617,133 |
| 26 Jul 21 |
37.25000 +1.75 |
37.95 | 35.98 | 35.98 | 771,708 |
| 23 Jul 21 |
35.50000 +2.75 |
36.00 | 32.95 | 32.95 | 1,140,183 |
| 22 Jul 21 |
32.75000 +2.25 |
32.75 | 30.35 | 30.50 | 539,328 |
| 21 Jul 21 |
30.50000 +0.00 |
30.82 | 30.10 | 30.50 | 1,117,972 |
| 20 Jul 21 |
30.50000 +0.00 |
30.98 | 30.13 | 30.50 | 298,515 |
| 19 Jul 21 |
30.50000 +0.00 |
32.00 | 30.10 | 30.50 | 501,785 |
| 16 Jul 21 |
30.50000 -0.50 |
31.48 | 30.00 | 31.00 | 257,626 |
| 15 Jul 21 |
31.00000 +0.50 |
31.99 | 30.50 | 30.75 | 209,343 |
| 14 Jul 21 |
30.50000 +0.00 |
31.45 | 30.00 | 30.50 | 240,514 |
| 13 Jul 21 |
30.50000 +0.75 |
30.74 | 29.99 | 29.99 | 496,017 |
| 12 Jul 21 |
29.75000 +0.00 |
30.00 | 29.50 | 29.75 | 180,010 |
| 09 Jul 21 |
29.75000 -0.78 |
30.50 | 29.60 | 30.50 | 236,834 |
| 08 Jul 21 |
30.53000 +0.03 |
31.48 | 30.53 | 31.00 | 119,592 |
| 07 Jul 21 |
30.50000 -0.50 |
30.95 | 30.00 | 30.50 | 183,076 |
| 06 Jul 21 |
31.00000 +1.00 |
32.00 | 30.60 | 30.75 | 1,101,949 |
| 05 Jul 21 |
30.00000 -0.48 |
30.75 | 29.12 | 30.50 | 240,712 |
| 02 Jul 21 |
30.47500 +0.48 |
30.48 | 29.40 | 30.00 | 128,431 |
| 01 Jul 21 |
30.00000 -1.50 |
31.40 | 29.20 | 31.40 | 1,198,875 |
| 30 Jun 21 |
31.50000 +1.00 |
31.60 | 30.38 | 30.50 | 263,884 |
| 29 Jun 21 |
30.50000 +0.00 |
30.98 | 30.38 | 30.50 | 50,447 |
| 28 Jun 21 |
30.50000 -0.50 |
31.25 | 30.30 | 31.00 | 191,925 |
| 25 Jun 21 |
31.00000 -0.25 |
31.65 | 30.05 | 31.25 | 244,588 |
| 24 Jun 21 |
31.25000 +0.00 |
31.69 | 30.70 | 31.25 | 118,623 |
| 23 Jun 21 |
31.25000 +0.75 |
32.00 | 30.13 | 30.50 | 485,280 |
| 22 Jun 21 |
30.50000 -0.25 |
31.46 | 30.00 | 30.75 | 238,437 |
| 21 Jun 21 |
30.75000 -1.50 |
32.25 | 30.05 | 32.25 | 442,519 |
| 18 Jun 21 |
32.25000 -1.25 |
33.50 | 32.01 | 33.50 | 572,981 |
| 17 Jun 21 |
33.50000 +0.25 |
34.49 | 33.10 | 33.50 | 439,460 |
| 16 Jun 21 |
33.25000 +0.50 |
34.00 | 32.67 | 32.75 | 1,198,173 |
| 15 Jun 21 |
32.75000 +0.00 |
32.99 | 32.33 | 32.75 | 222,961 |
| 14 Jun 21 |
32.75000 +0.75 |
35.00 | 31.77 | 32.00 | 1,254,245 |
| 11 Jun 21 |
32.00000 +0.00 |
32.28 | 31.63 | 32.00 | 82,283 |
| 10 Jun 21 |
32.00000 -0.25 |
32.25 | 31.51 | 32.25 | 327,978 |
| 09 Jun 21 |
32.25000 -0.25 |
32.60 | 32.01 | 32.50 | 217,787 |
| 08 Jun 21 |
32.50000 -0.50 |
33.00 | 32.50 | 33.00 | 152,603 |
| 07 Jun 21 |
33.00000 +0.25 |
33.30 | 32.50 | 32.75 | 388,662 |
| 04 Jun 21 |
32.75000 +0.00 |
32.85 | 31.25 | 32.75 | 951,775 |
| 03 Jun 21 |
32.75000 -1.50 |
34.50 | 32.00 | 34.25 | 598,131 |
| 02 Jun 21 |
34.25000 -1.25 |
35.25 | 34.10 | 35.25 | 538,122 |
| 01 Jun 21 |
35.50000 -0.75 |
37.00 | 35.03 | 36.25 | 270,669 |
| 28 May 21 |
36.25000 +1.25 |
37.00 | 35.25 | 35.25 | 1,209,749 |
| 27 May 21 |
35.00000 +2.00 |
35.47 | 33.17 | 33.17 | 3,125,826 |
| 26 May 21 |
33.00000 -1.00 |
34.49 | 32.60 | 34.00 | 621,330 |
| 25 May 21 |
34.00000 -2.50 |
36.00 | 33.10 | 36.00 | 1,944,574 |
| 24 May 21 |
36.50000 -0.50 |
37.50 | 36.10 | 37.00 | 295,313 |
| 21 May 21 |
37.00000 -0.75 |
37.50 | 36.77 | 37.50 | 944,547 |
| 20 May 21 |
37.75000 +0.00 |
37.99 | 37.50 | 37.75 | 914,488 |
| 19 May 21 |
37.75000 -2.25 |
40.44 | 37.56 | 40.00 | 1,983,121 |
| 18 May 21 |
40.00000 +3.50 |
40.85 | 36.70 | 36.70 | 1,214,813 |
| 17 May 21 |
36.50000 +0.00 |
37.00 | 36.00 | 36.50 | 111,579 |
| 14 May 21 |
36.50000 +0.00 |
36.99 | 36.25 | 36.50 | 217,088 |
| 13 May 21 |
36.50000 -0.25 |
36.99 | 36.04 | 36.75 | 609,440 |
| 12 May 21 |
36.75000 +0.75 |
36.96 | 35.60 | 36.00 | 728,081 |
| 11 May 21 |
36.00000 -1.00 |
36.98 | 35.10 | 36.75 | 704,951 |
| 10 May 21 |
37.00000 +0.00 |
37.99 | 36.50 | 37.00 | 1,097,174 |
| 07 May 21 |
37.00000 +0.50 |
38.50 | 36.60 | 36.60 | 1,139,521 |
| 06 May 21 |
36.50000 -1.00 |
38.28 | 36.20 | 37.50 | 726,257 |
| 05 May 21 |
37.50000 +1.75 |
37.50 | 35.55 | 35.75 | 1,478,151 |
| 04 May 21 |
35.75000 +3.25 |
36.99 | 32.65 | 32.65 | 3,034,807 |
| 30 Apr 21 |
32.50000 -0.50 |
33.25 | 32.00 | 33.00 | 848,708 |
| 29 Apr 21 |
33.00000 +3.50 |
33.80 | 29.75 | 29.75 | 3,599,136 |
| 28 Apr 21 |
29.50000 +1.75 |
31.00 | 27.83 | 27.83 | 4,264,747 |
| 27 Apr 21 |
27.75000 +2.25 |
28.40 | 26.22 | 26.22 | 2,047,426 |
| 26 Apr 21 |
25.50000 +1.25 |
25.98 | 24.29 | 25.00 | 1,222,779 |
| 23 Apr 21 |
24.25000 +0.75 |
25.00 | 23.66 | 23.66 | 724,505 |
| 22 Apr 21 |
23.50000 +1.00 |
23.75 | 22.30 | 22.50 | 279,017 |
| 21 Apr 21 |
22.50000 +0.50 |
22.98 | 21.80 | 22.00 | 405,364 |
| 20 Apr 21 |
22.00000 -1.50 |
23.68 | 21.50 | 23.50 | 1,046,308 |
| 19 Apr 21 |
23.50000 -0.50 |
24.20 | 23.02 | 24.00 | 270,765 |
| 16 Apr 21 |
24.00000 -0.25 |
24.50 | 23.55 | 24.25 | 154,909 |
| 15 Apr 21 |
24.25000 -0.25 |
24.73 | 23.53 | 24.50 | 721,771 |
| 14 Apr 21 |
24.50000 -0.50 |
25.30 | 24.10 | 25.00 | 365,513 |
| 13 Apr 21 |
25.00000 +1.75 |
26.00 | 23.44 | 23.44 | 1,708,571 |
| 12 Apr 21 |
23.25000 -0.75 |
24.00 | 23.00 | 24.00 | 795,149 |
| 09 Apr 21 |
24.00000 -0.50 |
24.56 | 23.50 | 24.25 | 378,343 |
| 08 Apr 21 |
24.50000 +1.40 |
24.90 | 23.50 | 23.50 | 825,793 |
| 07 Apr 21 |
23.10000 -1.65 |
25.00 | 23.00 | 24.75 | 1,305,379 |
| 06 Apr 21 |
24.75000 -0.75 |
25.90 | 24.10 | 25.50 | 692,088 |
| 01 Apr 21 |
25.50000 -0.50 |
26.25 | 25.05 | 26.00 | 1,098,626 |
| 31 Mar 21 |
26.00000 +0.25 |
26.40 | 25.00 | 25.75 | 363,340 |
| 30 Mar 21 |
25.75000 -0.50 |
26.40 | 25.10 | 26.25 | 310,015 |
| 29 Mar 21 |
26.25000 +1.75 |
27.40 | 25.99 | 25.99 | 792,039 |
| 26 Mar 21 |
24.50000 +0.25 |
24.70 | 24.00 | 24.25 | 351,032 |
| 25 Mar 21 |
24.25000 -1.25 |
25.89 | 24.00 | 25.50 | 1,320,735 |
| 24 Mar 21 |
25.50000 +0.25 |
25.90 | 24.00 | 25.25 | 1,030,745 |
| 23 Mar 21 |
25.25000 +0.00 |
26.48 | 25.00 | 25.50 | 1,388,775 |
| 22 Mar 21 |
25.25000 -2.50 |
28.50 | 24.51 | 28.00 | 3,721,499 |
| 19 Mar 21 |
27.75000 +1.25 |
28.00 | 26.35 | 26.50 | 1,041,326 |
| 18 Mar 21 |
26.50000 -1.75 |
29.00 | 26.00 | 28.25 | 3,484,474 |
| 17 Mar 21 |
28.25000 +2.75 |
29.65 | 25.02 | 25.50 | 2,641,116 |
| 16 Mar 21 |
25.50000 +0.50 |
25.98 | 25.00 | 25.25 | 488,926 |
| 15 Mar 21 |
25.00000 +0.00 |
25.48 | 24.52 | 25.00 | 497,842 |
| 12 Mar 21 |
25.00000 +0.00 |
25.70 | 24.50 | 25.00 | 542,337 |
| 11 Mar 21 |
25.00000 +1.50 |
25.50 | 23.54 | 24.25 | 864,842 |
| 10 Mar 21 |
23.50000 +0.00 |
23.73 | 23.02 | 23.50 | 105,400 |
| 09 Mar 21 |
23.50000 +0.00 |
24.00 | 23.02 | 23.50 | 178,119 |
| 08 Mar 21 |
23.50000 +1.00 |
24.98 | 23.15 | 23.25 | 854,563 |
| 05 Mar 21 |
22.50000 -0.50 |
23.10 | 22.20 | 22.75 | 310,394 |
| 04 Mar 21 |
23.00000 -0.50 |
23.75 | 22.62 | 23.50 | 114,166 |
| 03 Mar 21 |
23.50000 +0.00 |
23.70 | 23.02 | 23.50 | 33,972 |
| 02 Mar 21 |
23.50000 -0.25 |
23.90 | 23.10 | 23.75 | 251,189 |
| 01 Mar 21 |
23.75000 +0.00 |
24.37 | 23.51 | 23.51 | 372,512 |
| 26 Feb 21 |
23.75000 -0.25 |
24.48 | 23.50 | 24.00 | 146,685 |
| 25 Feb 21 |
24.00000 +0.75 |
24.98 | 23.10 | 23.25 | 911,581 |
| 24 Feb 21 |
23.25000 +0.75 |
23.49 | 22.01 | 22.50 | 415,217 |
| 23 Feb 21 |
22.50000 -2.50 |
25.16 | 22.02 | 25.00 | 1,115,712 |
| 22 Feb 21 |
25.00000 +1.50 |
25.96 | 23.00 | 23.50 | 1,195,160 |
| 19 Feb 21 |
23.50000 +1.75 |
24.00 | 22.00 | 22.00 | 1,125,756 |
| 18 Feb 21 |
21.75000 +1.00 |
22.80 | 20.50 | 20.75 | 1,340,633 |
| 17 Feb 21 |
20.75000 +1.25 |
21.00 | 19.26 | 19.50 | 1,330,544 |
| 16 Feb 21 |
19.50000 +0.25 |
19.75 | 19.26 | 19.50 | 308,737 |
| 15 Feb 21 |
19.25000 -0.19 |
19.80 | 19.02 | 19.25 | 280,759 |
| 12 Feb 21 |
19.44000 -0.56 |
20.00 | 19.44 | 20.00 | 145,917 |
| 11 Feb 21 |
20.00000 +0.00 |
20.50 | 19.50 | 20.00 | 232,491 |
| 10 Feb 21 |
20.00000 -0.50 |
20.48 | 19.52 | 20.48 | 396,129 |
| 09 Feb 21 |
20.50000 +0.25 |
20.95 | 19.50 | 20.25 | 179,016 |
| 08 Feb 21 |
20.25000 +0.00 |
20.40 | 19.51 | 20.25 | 192,794 |
| 05 Feb 21 |
20.25000 +1.25 |
20.50 | 18.71 | 19.00 | 1,272,465 |
| 04 Feb 21 |
19.00000 +0.00 |
19.35 | 18.55 | 19.00 | 170,553 |
| 03 Feb 21 |
19.00000 +0.00 |
19.48 | 18.50 | 19.00 | 130,631 |
| 02 Feb 21 |
19.00000 +0.50 |
19.50 | 18.15 | 18.50 | 108,505 |
| 01 Feb 21 |
18.50000 +0.25 |
18.98 | 18.01 | 18.25 | 241,820 |
| 29 Jan 21 |
18.25000 +0.25 |
18.50 | 17.51 | 18.00 | 251,298 |
| 28 Jan 21 |
18.00000 -0.50 |
18.60 | 17.53 | 18.50 | 566,544 |
| 27 Jan 21 |
18.50000 -1.00 |
19.98 | 18.00 | 19.50 | 377,563 |
| 26 Jan 21 |
19.50000 -1.00 |
20.77 | 19.00 | 20.50 | 422,875 |
| 25 Jan 21 |
20.50000 -0.75 |
21.40 | 20.00 | 21.25 | 211,038 |
| 22 Jan 21 |
21.25000 -0.25 |
21.25 | 20.10 | 21.25 | 324,296 |
| 21 Jan 21 |
21.50000 +0.00 |
22.00 | 21.00 | 21.50 | 213,022 |
| 20 Jan 21 |
21.50000 +0.50 |
22.00 | 20.50 | 21.00 | 597,468 |
| 19 Jan 21 |
21.00000 +0.50 |
21.15 | 20.37 | 20.50 | 219,703 |
| 18 Jan 21 |
20.50000 +0.00 |
21.00 | 20.10 | 20.50 | 171,953 |
| 15 Jan 21 |
20.50000 -1.00 |
21.50 | 20.00 | 21.50 | 1,420,289 |
| 14 Jan 21 |
21.50000 +0.00 |
22.00 | 21.01 | 21.50 | 261,142 |
| 13 Jan 21 |
21.50000 -0.50 |
22.00 | 21.04 | 22.00 | 173,838 |
| 12 Jan 21 |
22.00000 -0.25 |
22.60 | 21.10 | 22.25 | 116,235 |
| 11 Jan 21 |
22.25000 -0.25 |
22.98 | 21.10 | 22.50 | 427,845 |
| 08 Jan 21 |
22.50000 +0.00 |
22.98 | 22.01 | 22.50 | 251,173 |
| 07 Jan 21 |
22.50000 -0.25 |
22.99 | 22.01 | 22.75 | 356,791 |
| 06 Jan 21 |
22.75000 +1.25 |
23.50 | 21.33 | 21.50 | 539,865 |
| 05 Jan 21 |
21.50000 -0.50 |
22.35 | 21.50 | 22.00 | 411,390 |
| 04 Jan 21 |
22.00000 +2.38 |
23.00 | 20.00 | 20.00 | 1,574,747 |
| 31 Dec 20 |
19.62500 +0.13 |
20.00 | 19.31 | 19.50 | 439,230 |
| 30 Dec 20 |
19.50000 +0.38 |
19.70 | 18.65 | 19.13 | 528,238 |
| 29 Dec 20 |
19.12500 -0.38 |
19.70 | 18.81 | 19.50 | 849,147 |
| 24 Dec 20 |
19.50000 +0.00 |
19.98 | 18.80 | 19.50 | 209,636 |
| 23 Dec 20 |
19.50000 +0.00 |
20.00 | 19.00 | 19.50 | 256,374 |
| 22 Dec 20 |
19.50000 +0.00 |
19.71 | 19.11 | 19.50 | 96,340 |
| 21 Dec 20 |
19.50000 -1.00 |
20.80 | 19.00 | 20.50 | 232,075 |
| 18 Dec 20 |
20.50000 +0.00 |
20.98 | 20.00 | 20.50 | 106,670 |
| 17 Dec 20 |
20.50000 +0.75 |
20.96 | 19.70 | 19.75 | 221,833 |
| 16 Dec 20 |
19.75000 +0.00 |
20.00 | 19.61 | 19.75 | 143,361 |
| 15 Dec 20 |
19.75000 +0.00 |
20.00 | 19.75 | 19.75 | 218,675 |
| 14 Dec 20 |
19.75000 +0.00 |
20.00 | 19.50 | 19.75 | 165,220 |
| 11 Dec 20 |
19.75000 -0.50 |
20.15 | 19.50 | 20.15 | 165,581 |
| 10 Dec 20 |
20.25000 +0.00 |
20.50 | 19.50 | 20.25 | 297,066 |
| 09 Dec 20 |
20.25000 +0.00 |
20.78 | 19.70 | 20.25 | 350,106 |
| 08 Dec 20 |
20.25000 +0.75 |
20.80 | 19.50 | 20.00 | 376,646 |
| 07 Dec 20 |
19.50000 +0.00 |
19.99 | 19.19 | 19.50 | 80,514 |
| 04 Dec 20 |
19.50000 +0.00 |
19.99 | 19.02 | 19.50 | 99,002 |
| 03 Dec 20 |
19.50000 +0.00 |
19.98 | 19.39 | 19.50 | 21,388 |
| 02 Dec 20 |
19.50000 -0.75 |
20.38 | 19.28 | 20.25 | 327,570 |
| 01 Dec 20 |
20.25000 +0.25 |
20.25 | 19.02 | 20.00 | 397,661 |
| 30 Nov 20 |
20.00000 +0.50 |
20.40 | 19.15 | 19.50 | 315,137 |
| 27 Nov 20 |
19.50000 +0.00 |
19.90 | 19.08 | 19.50 | 439,602 |
| 26 Nov 20 |
19.50000 +0.75 |
19.90 | 18.51 | 18.75 | 342,075 |
| 25 Nov 20 |
18.75000 -0.25 |
19.48 | 18.50 | 19.00 | 208,283 |
| 24 Nov 20 |
19.00000 -0.50 |
19.74 | 18.50 | 19.50 | 466,524 |
| 23 Nov 20 |
19.50000 +0.00 |
19.89 | 19.01 | 19.50 | 549,969 |
| 20 Nov 20 |
19.50000 +0.00 |
19.89 | 19.00 | 19.50 | 118,257 |
| 19 Nov 20 |
19.50000 +0.00 |
19.89 | 19.10 | 19.50 | 190,201 |
| 18 Nov 20 |
19.50000 +0.00 |
19.98 | 19.02 | 19.50 | 264,779 |
| 17 Nov 20 |
19.50000 +0.00 |
20.00 | 19.30 | 19.50 | 552,958 |
| 16 Nov 20 |
19.50000 -0.75 |
20.50 | 19.02 | 20.25 | 434,381 |
| 13 Nov 20 |
20.25000 +0.25 |
20.50 | 20.00 | 20.00 | 425,439 |
| 12 Nov 20 |
20.00000 +0.25 |
20.48 | 19.52 | 19.75 | 342,625 |
| 11 Nov 20 |
19.75000 +0.25 |
20.40 | 18.40 | 19.50 | 616,601 |
| 10 Nov 20 |
19.50000 -1.25 |
20.99 | 19.10 | 20.75 | 877,531 |
| 09 Nov 20 |
20.75000 -0.50 |
22.40 | 20.50 | 21.75 | 223,388 |
| 06 Nov 20 |
21.25000 -1.00 |
22.49 | 20.50 | 22.25 | 574,740 |
| 05 Nov 20 |
22.25000 +0.00 |
22.50 | 22.00 | 22.25 | 259,889 |
| 04 Nov 20 |
22.25000 +0.50 |
22.50 | 21.58 | 21.75 | 467,707 |
| 03 Nov 20 |
21.75000 +1.25 |
22.00 | 20.00 | 20.50 | 829,881 |
| 02 Nov 20 |
20.50000 -0.25 |
21.00 | 19.60 | 20.75 | 466,342 |
| 30 Oct 20 |
20.75000 -1.75 |
22.90 | 20.50 | 22.50 | 836,405 |
| 29 Oct 20 |
22.50000 +1.25 |
22.90 | 20.53 | 21.25 | 723,077 |
| 28 Oct 20 |
21.25000 -2.25 |
23.89 | 20.50 | 23.50 | 1,127,739 |
| 27 Oct 20 |
23.50000 +2.00 |
24.49 | 21.67 | 21.67 | 2,857,500 |
| 26 Oct 20 |
21.50000 +1.50 |
22.00 | 19.05 | 19.75 | 1,714,523 |
| 23 Oct 20 |
20.00000 +0.00 |
20.16 | 19.50 | 20.00 | 269,906 |
| 22 Oct 20 |
20.00000 +0.00 |
20.48 | 19.50 | 20.00 | 439,503 |
| 21 Oct 20 |
20.00000 +2.25 |
20.38 | 17.88 | 17.88 | 2,419,407 |
| 20 Oct 20 |
17.75000 +0.25 |
17.85 | 17.25 | 17.50 | 30,428 |
| 19 Oct 20 |
17.50000 +0.00 |
17.85 | 17.41 | 17.50 | 68,062 |
| 16 Oct 20 |
17.50000 +0.00 |
18.00 | 17.13 | 17.50 | 637,481 |
| 15 Oct 20 |
17.50000 +0.00 |
18.00 | 17.35 | 18.00 | 289,658 |
| 14 Oct 20 |
17.50000 +0.00 |
17.99 | 17.05 | 17.50 | 239,955 |
| 13 Oct 20 |
17.50000 -0.75 |
18.85 | 17.00 | 18.25 | 495,301 |
| 12 Oct 20 |
18.25000 -0.25 |
18.90 | 17.15 | 18.50 | 748,123 |
| 09 Oct 20 |
18.50000 +0.00 |
18.95 | 18.03 | 18.50 | 341,092 |
| 08 Oct 20 |
18.50000 +0.00 |
18.99 | 18.12 | 18.50 | 124,558 |
| 07 Oct 20 |
18.50000 +0.00 |
18.85 | 18.10 | 18.50 | 285,722 |
| 06 Oct 20 |
18.50000 +0.00 |
18.99 | 18.10 | 18.50 | 238,023 |
| 05 Oct 20 |
18.50000 +0.00 |
19.00 | 17.25 | 18.50 | 704,274 |
| 02 Oct 20 |
18.50000 -0.50 |
19.34 | 18.05 | 19.00 | 322,082 |
| 01 Oct 20 |
19.00000 +0.00 |
19.25 | 18.53 | 19.00 | 254,526 |
| 30 Sep 20 |
19.00000 +0.00 |
19.50 | 18.53 | 19.00 | 818,252 |
| 29 Sep 20 |
19.00000 +0.00 |
20.00 | 18.53 | 19.00 | 922,494 |
| 28 Sep 20 |
19.00000 -0.25 |
19.49 | 18.51 | 19.25 | 889,880 |
| 25 Sep 20 |
19.25000 +0.00 |
19.63 | 18.65 | 19.25 | 75,876 |
| 24 Sep 20 |
19.25000 -0.25 |
19.75 | 18.60 | 19.50 | 194,934 |
| 23 Sep 20 |
19.50000 +0.00 |
19.78 | 19.16 | 19.50 | 153,136 |
| 22 Sep 20 |
19.50000 +0.25 |
20.00 | 18.95 | 19.25 | 330,422 |
| 21 Sep 20 |
19.25000 -1.10 |
20.27 | 18.58 | 20.27 | 582,071 |
| 18 Sep 20 |
20.35000 -0.07 |
20.35 | 20.25 | 20.35 | 232,895 |
| 17 Sep 20 |
20.42500 -0.03 |
20.42 | 20.20 | 20.42 | 539,734 |
| 16 Sep 20 |
20.45000 -0.05 |
20.45 | 20.11 | 20.45 | 372,019 |
| 15 Sep 20 |
20.50000 -0.50 |
20.95 | 20.00 | 20.95 | 606,382 |
| 14 Sep 20 |
21.00000 +1.00 |
21.90 | 20.11 | 20.11 | 1,280,808 |
| 11 Sep 20 |
20.00000 +1.00 |
20.42 | 18.76 | 19.00 | 679,599 |
| 10 Sep 20 |
19.00000 -0.13 |
19.35 | 18.85 | 19.00 | 641,333 |
| 09 Sep 20 |
19.12500 -0.63 |
20.00 | 17.75 | 19.75 | 2,428,559 |
| 08 Sep 20 |
19.75000 +0.00 |
20.35 | 19.60 | 19.75 | 681,500 |
| 07 Sep 20 |
19.75000 -1.75 |
22.00 | 19.50 | 21.75 | 1,258,789 |
| 04 Sep 20 |
21.50000 +0.75 |
21.90 | 20.00 | 20.75 | 985,772 |
| 03 Sep 20 |
20.75000 +0.25 |
21.75 | 20.11 | 20.50 | 941,509 |
| 02 Sep 20 |
20.50000 +0.75 |
21.00 | 19.67 | 19.75 | 478,428 |
| 01 Sep 20 |
19.75000 +0.50 |
20.49 | 19.15 | 19.25 | 1,164,008 |
| 28 Aug 20 |
19.25000 +2.55 |
19.50 | 16.90 | 17.00 | 3,064,160 |
| 27 Aug 20 |
16.70000 -0.55 |
17.40 | 16.30 | 17.25 | 1,094,327 |
| 26 Aug 20 |
17.25000 -0.25 |
17.50 | 17.00 | 17.50 | 160,631 |
| 25 Aug 20 |
17.50000 -0.50 |
18.00 | 17.00 | 18.00 | 228,867 |
| 24 Aug 20 |
18.00000 +0.75 |
18.27 | 17.20 | 17.75 | 238,657 |
| 21 Aug 20 |
17.25000 -0.25 |
17.45 | 16.67 | 17.45 | 160,640 |
| 20 Aug 20 |
17.50000 +0.15 |
17.50 | 16.86 | 17.50 | 156,148 |
| 19 Aug 20 |
17.35000 -0.05 |
17.35 | 17.00 | 17.35 | 61,208 |
| 18 Aug 20 |
17.40000 -0.10 |
17.40 | 17.00 | 17.40 | 76,911 |
| 17 Aug 20 |
17.50000 +0.00 |
17.50 | 16.60 | 17.50 | 165,330 |
| 14 Aug 20 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 71,122 |
| 13 Aug 20 |
17.50000 +0.00 |
17.58 | 17.01 | 17.50 | 50,019 |
| 12 Aug 20 |
17.50000 +0.00 |
17.69 | 17.11 | 17.50 | 459,284 |
| 11 Aug 20 |
17.50000 -0.44 |
17.72 | 17.30 | 17.72 | 121,350 |
| 10 Aug 20 |
17.94500 -0.05 |
17.94 | 17.50 | 17.94 | 90,724 |
| 07 Aug 20 |
17.99990 +0.00 |
18.00 | 17.50 | 18.00 | 467,100 |
| 06 Aug 20 |
18.00000 +0.25 |
18.17 | 17.50 | 17.75 | 265,237 |
| 05 Aug 20 |
17.75000 +0.00 |
18.20 | 17.66 | 17.75 | 359,053 |
| 04 Aug 20 |
17.75000 +0.25 |
18.45 | 17.60 | 17.60 | 261,393 |
| 03 Aug 20 |
17.50000 +0.00 |
17.99 | 17.31 | 17.50 | 383,761 |
| 31 Jul 20 |
17.50000 +0.00 |
17.88 | 17.10 | 17.50 | 229,507 |
| 30 Jul 20 |
17.50000 +1.00 |
18.50 | 17.15 | 17.75 | 807,308 |
| 29 Jul 20 |
16.50000 +0.00 |
17.00 | 16.30 | 16.50 | 174,621 |
| 28 Jul 20 |
16.50000 -0.25 |
16.85 | 16.27 | 16.75 | 786,694 |
| 27 Jul 20 |
16.75000 -0.50 |
17.00 | 16.10 | 17.00 | 483,235 |
| 24 Jul 20 |
17.25000 +0.05 |
17.25 | 17.25 | 17.25 | 1,032 |
| 23 Jul 20 |
17.20000 -0.05 |
17.20 | 16.51 | 17.20 | 42,769 |
| 22 Jul 20 |
17.25000 +0.25 |
17.25 | 17.25 | 17.25 | 438,781 |
| 21 Jul 20 |
17.00000 +0.00 |
17.43 | 16.65 | 17.00 | 421,894 |
| 20 Jul 20 |
17.00000 -0.44 |
17.85 | 17.00 | 17.50 | 717,599 |
| 17 Jul 20 |
17.44000 +0.94 |
17.44 | 16.56 | 16.56 | 534,885 |
| 16 Jul 20 |
16.50000 -0.50 |
17.20 | 16.01 | 17.00 | 351,316 |
| 15 Jul 20 |
17.00000 -0.25 |
17.50 | 16.50 | 17.25 | 579,313 |
| 14 Jul 20 |
17.25000 +0.75 |
17.33 | 16.14 | 16.50 | 329,530 |
| 13 Jul 20 |
16.50000 -0.50 |
17.25 | 15.60 | 17.00 | 1,090,865 |
| 10 Jul 20 |
17.00000 -1.25 |
18.00 | 17.00 | 18.00 | 873,116 |
| 09 Jul 20 |
18.25000 -0.25 |
18.55 | 18.00 | 18.50 | 219,737 |
| 08 Jul 20 |
18.50000 +0.00 |
18.70 | 18.10 | 18.50 | 377,914 |
| 07 Jul 20 |
18.50000 -0.50 |
19.29 | 18.25 | 19.00 | 362,959 |
| 06 Jul 20 |
19.00000 -0.75 |
20.05 | 18.50 | 19.75 | 571,164 |
| 03 Jul 20 |
19.75000 -0.25 |
20.19 | 19.16 | 20.00 | 250,170 |
| 02 Jul 20 |
20.00000 +0.00 |
20.23 | 19.55 | 20.00 | 280,167 |
| 01 Jul 20 |
20.00000 -0.75 |
20.93 | 19.50 | 20.75 | 977,121 |
| 30 Jun 20 |
20.75000 +1.25 |
21.40 | 18.90 | 19.25 | 1,740,162 |
| 29 Jun 20 |
19.50000 +0.25 |
20.50 | 18.50 | 19.25 | 2,034,389 |
| 26 Jun 20 |
19.25000 +1.50 |
19.40 | 17.61 | 17.75 | 1,098,004 |
| 25 Jun 20 |
17.75000 -0.88 |
18.38 | 17.61 | 18.38 | 187,670 |
| 24 Jun 20 |
18.62500 +2.13 |
18.75 | 17.10 | 17.10 | 2,000,526 |
| 23 Jun 20 |
16.50000 +0.75 |
16.92 | 15.45 | 15.75 | 590,538 |
| 22 Jun 20 |
15.75000 +0.75 |
16.50 | 15.15 | 15.25 | 789,871 |
| 19 Jun 20 |
15.00000 -0.13 |
15.10 | 14.30 | 15.10 | 658,129 |
| 18 Jun 20 |
15.13000 -0.12 |
15.13 | 14.50 | 15.13 | 242,012 |
| 17 Jun 20 |
15.25000 +0.25 |
16.00 | 14.60 | 15.50 | 970,703 |
| 16 Jun 20 |
15.00000 +0.00 |
15.20 | 14.66 | 15.00 | 85,861 |
| 15 Jun 20 |
15.00000 -0.25 |
15.90 | 14.65 | 15.25 | 283,890 |
| 12 Jun 20 |
15.25000 -0.25 |
15.90 | 14.60 | 15.50 | 440,424 |
| 11 Jun 20 |
15.50000 +0.00 |
15.85 | 15.15 | 15.50 | 118,422 |
| 10 Jun 20 |
15.50000 +0.00 |
16.00 | 15.00 | 15.50 | 272,427 |
| 09 Jun 20 |
15.50000 -0.75 |
16.29 | 14.55 | 16.25 | 729,032 |
| 08 Jun 20 |
16.25000 -0.25 |
16.50 | 16.00 | 16.50 | 546,081 |
| 05 Jun 20 |
16.50000 -0.25 |
16.95 | 16.06 | 16.75 | 836,852 |
| 04 Jun 20 |
16.75000 +0.00 |
17.75 | 16.55 | 17.50 | 523,933 |
| 03 Jun 20 |
16.75000 -0.25 |
17.40 | 16.50 | 17.00 | 648,906 |
| 02 Jun 20 |
17.00000 +0.00 |
17.15 | 16.55 | 17.00 | 22,948 |
| 01 Jun 20 |
17.00000 +0.00 |
17.40 | 16.55 | 17.00 | 183,070 |
| 29 May 20 |
17.00000 -0.50 |
17.85 | 16.55 | 17.25 | 1,009,310 |
| 28 May 20 |
17.50000 +0.00 |
18.00 | 17.13 | 17.50 | 263,313 |
| 27 May 20 |
17.50000 +1.00 |
18.00 | 16.97 | 16.97 | 400,680 |
| 26 May 20 |
16.50000 +0.25 |
17.00 | 16.15 | 16.25 | 186,867 |
| 22 May 20 |
16.25000 +0.00 |
16.97 | 15.80 | 16.25 | 359,735 |
| 21 May 20 |
16.25000 +0.00 |
16.80 | 15.78 | 16.25 | 425,479 |
| 20 May 20 |
16.25000 +0.00 |
16.77 | 15.50 | 16.25 | 752,187 |
| 19 May 20 |
16.25000 -0.50 |
16.95 | 16.05 | 16.75 | 478,886 |
| 18 May 20 |
16.75000 -0.50 |
17.25 | 16.50 | 17.25 | 336,324 |
| 15 May 20 |
17.25000 +0.25 |
17.90 | 16.50 | 17.00 | 449,480 |
| 14 May 20 |
17.00000 -1.00 |
17.76 | 17.00 | 17.76 | 909,932 |
| 13 May 20 |
18.00000 -0.25 |
18.50 | 17.70 | 18.25 | 383,020 |
| 12 May 20 |
18.25000 -0.25 |
18.95 | 18.17 | 18.50 | 456,395 |
| 11 May 20 |
18.50000 +0.75 |
19.90 | 17.91 | 17.91 | 1,742,509 |
| 07 May 20 |
17.75000 +1.25 |
18.00 | 16.61 | 16.61 | 1,362,092 |
| 06 May 20 |
16.50000 +0.00 |
17.00 | 16.35 | 16.50 | 1,121,044 |
| 05 May 20 |
16.50000 +0.25 |
17.00 | 16.00 | 16.25 | 1,375,503 |
| 04 May 20 |
16.25000 +1.25 |
17.00 | 14.85 | 15.00 | 921,994 |
| 01 May 20 |
15.00000 +0.50 |
15.50 | 14.30 | 14.50 | 1,298,719 |
| 30 Apr 20 |
14.50000 -0.75 |
15.57 | 14.02 | 15.25 | 3,342,677 |
| 29 Apr 20 |
15.25000 +1.00 |
15.90 | 13.71 | 14.25 | 1,535,365 |
| 28 Apr 20 |
14.25000 -0.50 |
14.50 | 13.50 | 14.50 | 597,904 |
| 27 Apr 20 |
14.75000 +0.50 |
15.42 | 14.00 | 14.50 | 647,758 |
| 24 Apr 20 |
14.25000 -0.25 |
14.90 | 14.05 | 14.50 | 629,781 |
| 23 Apr 20 |
14.50000 +0.63 |
15.40 | 14.20 | 14.20 | 707,809 |
| 22 Apr 20 |
13.87500 +1.63 |
14.25 | 12.50 | 12.50 | 306,968 |
| 21 Apr 20 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 401,235 |
| 20 Apr 20 |
12.25000 +0.00 |
12.35 | 12.00 | 12.25 | 210,013 |
| 17 Apr 20 |
12.25000 +0.25 |
12.40 | 11.55 | 12.00 | 122,057 |
| 16 Apr 20 |
12.00000 +0.00 |
12.26 | 11.01 | 12.00 | 365,295 |
| 15 Apr 20 |
12.00000 -1.00 |
13.10 | 11.55 | 13.00 | 442,521 |
| 14 Apr 20 |
13.00000 -0.50 |
13.49 | 12.50 | 13.49 | 239,549 |
| 09 Apr 20 |
13.50000 -0.25 |
13.75 | 13.00 | 13.75 | 133,376 |
| 08 Apr 20 |
13.75000 +0.00 |
13.95 | 13.50 | 13.75 | 277,465 |
| 07 Apr 20 |
13.75000 +1.50 |
14.49 | 12.27 | 12.27 | 1,535,243 |
| 06 Apr 20 |
12.25000 +1.00 |
12.50 | 11.00 | 11.25 | 1,027,372 |
| 03 Apr 20 |
11.25000 +0.00 |
12.00 | 10.65 | 11.25 | 357,904 |
| 02 Apr 20 |
11.25000 +0.75 |
12.45 | 10.65 | 11.25 | 1,090,588 |
| 01 Apr 20 |
10.50000 -0.50 |
11.40 | 10.00 | 10.75 | 406,264 |
| 31 Mar 20 |
11.00000 +1.25 |
11.40 | 10.15 | 10.15 | 398,375 |
| 30 Mar 20 |
9.75000 -0.50 |
10.00 | 9.50 | 10.00 | 129,741 |
| 27 Mar 20 |
10.25000 +0.25 |
10.50 | 10.00 | 10.00 | 296,594 |
| 26 Mar 20 |
10.00000 +1.00 |
10.50 | 8.60 | 9.00 | 646,171 |
| 25 Mar 20 |
9.00000 +1.25 |
10.00 | 8.50 | 8.50 | 1,173,848 |
| 24 Mar 20 |
7.75000 +0.50 |
8.00 | 7.00 | 7.50 | 266,305 |
| 23 Mar 20 |
7.25000 -0.88 |
7.50 | 7.00 | 7.50 | 270,414 |
| 20 Mar 20 |
8.12500 +0.63 |
8.40 | 7.30 | 7.50 | 537,403 |
| 19 Mar 20 |
7.50000 +0.00 |
7.55 | 7.00 | 7.50 | 607,690 |
| 18 Mar 20 |
7.50000 +0.00 |
7.70 | 7.07 | 7.50 | 256,622 |
| 17 Mar 20 |
7.50000 -0.88 |
9.00 | 7.00 | 8.50 | 1,226,086 |
| 16 Mar 20 |
8.37500 -2.13 |
10.25 | 8.06 | 10.00 | 834,681 |
| 13 Mar 20 |
10.50000 +0.00 |
10.70 | 10.00 | 10.50 | 202,983 |
| 12 Mar 20 |
10.50000 -0.75 |
10.95 | 10.00 | 10.95 | 170,611 |
| 11 Mar 20 |
11.25000 +0.25 |
11.95 | 10.60 | 11.25 | 258,434 |
| 10 Mar 20 |
11.00000 +0.75 |
11.35 | 10.00 | 10.25 | 937,385 |
| 09 Mar 20 |
10.25000 -1.50 |
11.74 | 9.55 | 11.50 | 861,924 |
| 06 Mar 20 |
11.75000 -0.75 |
12.30 | 11.00 | 12.30 | 887,697 |
| 05 Mar 20 |
12.50000 -0.25 |
13.40 | 12.25 | 13.00 | 348,578 |
| 04 Mar 20 |
12.75000 -0.50 |
13.00 | 12.05 | 13.00 | 706,089 |
| 03 Mar 20 |
13.25000 +1.00 |
13.99 | 12.15 | 12.25 | 593,659 |
| 02 Mar 20 |
12.25000 -0.25 |
12.80 | 12.00 | 12.50 | 385,864 |
| 28 Feb 20 |
12.50000 -1.00 |
13.45 | 12.00 | 13.25 | 683,424 |
| 27 Feb 20 |
13.50000 -1.00 |
14.70 | 13.22 | 14.50 | 266,157 |
| 26 Feb 20 |
14.50000 +0.25 |
14.85 | 13.65 | 14.25 | 398,089 |
| 25 Feb 20 |
14.25000 -1.00 |
15.00 | 14.00 | 15.00 | 924,547 |
| 24 Feb 20 |
15.25000 -0.75 |
15.65 | 15.00 | 15.65 | 153,578 |
| 21 Feb 20 |
16.00000 -0.50 |
16.40 | 15.60 | 16.40 | 272,672 |
| 20 Feb 20 |
16.50000 +0.00 |
16.77 | 16.02 | 16.50 | 327,913 |
| 19 Feb 20 |
16.50000 -0.50 |
16.88 | 16.00 | 16.88 | 768,706 |
| 18 Feb 20 |
17.00000 -0.50 |
17.30 | 16.54 | 17.25 | 120,835 |
| 17 Feb 20 |
17.50000 +0.25 |
17.99 | 17.00 | 17.50 | 487,520 |
| 14 Feb 20 |
17.25000 +0.40 |
17.50 | 16.73 | 16.85 | 528,604 |
| 13 Feb 20 |
16.85000 +1.60 |
17.00 | 15.10 | 15.25 | 611,728 |
| 12 Feb 20 |
15.25000 +0.25 |
15.80 | 14.60 | 15.00 | 417,469 |
| 11 Feb 20 |
15.00000 -0.50 |
15.76 | 14.50 | 15.50 | 341,665 |
| 10 Feb 20 |
15.50000 -0.50 |
16.50 | 15.00 | 16.25 | 246,620 |
| 07 Feb 20 |
16.00000 +0.00 |
16.08 | 15.50 | 16.00 | 155,476 |
| 06 Feb 20 |
16.00000 -0.11 |
16.11 | 15.69 | 16.11 | 109,528 |
| 05 Feb 20 |
16.11400 -0.14 |
16.11 | 16.06 | 16.11 | 16,422 |
| 04 Feb 20 |
16.25000 +0.50 |
16.34 | 15.60 | 15.75 | 390,296 |
| 03 Feb 20 |
15.75000 +0.25 |
15.75 | 15.50 | 15.50 | 241,118 |
| 31 Jan 20 |
15.50000 -0.25 |
15.73 | 15.19 | 15.73 | 328,057 |
| 30 Jan 20 |
15.75000 -0.25 |
16.00 | 15.55 | 16.00 | 666,234 |
| 29 Jan 20 |
16.00000 -0.25 |
16.22 | 15.55 | 16.22 | 469,544 |
| 28 Jan 20 |
16.25000 +0.50 |
16.30 | 15.17 | 15.75 | 866,182 |
| 27 Jan 20 |
15.75000 -0.50 |
16.20 | 15.62 | 16.20 | 235,700 |
| 24 Jan 20 |
16.25000 -0.25 |
16.60 | 15.90 | 16.50 | 782,279 |
| 23 Jan 20 |
16.50000 +0.00 |
16.70 | 16.15 | 16.50 | 83,058 |
| 22 Jan 20 |
16.50000 -0.50 |
17.65 | 16.15 | 17.00 | 790,112 |
| 21 Jan 20 |
17.00000 -0.50 |
17.67 | 16.75 | 17.50 | 14,443 |
| 20 Jan 20 |
17.50000 +0.75 |
17.75 | 16.68 | 16.75 | 839,390 |
| 17 Jan 20 |
16.75000 +0.00 |
17.00 | 16.70 | 16.75 | 98,658 |
| 16 Jan 20 |
16.75000 -0.50 |
17.23 | 16.53 | 17.23 | 666,293 |
| 15 Jan 20 |
17.25000 -0.25 |
17.76 | 17.06 | 17.50 | 186,546 |
| 14 Jan 20 |
17.50000 +0.50 |
17.80 | 17.08 | 17.08 | 574,209 |
| 13 Jan 20 |
17.00000 -0.50 |
17.23 | 16.85 | 17.23 | 199,099 |
| 10 Jan 20 |
17.50000 +0.75 |
17.50 | 17.00 | 17.00 | 535,248 |
| 09 Jan 20 |
16.75000 +0.00 |
16.92 | 16.28 | 16.75 | 405,774 |
| 08 Jan 20 |
16.75000 -0.25 |
17.25 | 16.67 | 17.00 | 546,187 |
| 07 Jan 20 |
17.00000 +0.00 |
17.30 | 16.50 | 17.00 | 580,430 |
| 06 Jan 20 |
17.00000 +0.00 |
17.27 | 16.66 | 17.00 | 431,633 |
| 03 Jan 20 |
17.00000 +0.00 |
17.35 | 16.79 | 17.00 | 351,814 |
| 02 Jan 20 |
17.00000 +0.00 |
17.22 | 16.55 | 17.00 | 219,478 |
| 31 Dec 19 |
17.00000 -0.25 |
17.20 | 16.55 | 17.20 | 431,114 |
| 30 Dec 19 |
17.25000 +0.25 |
18.00 | 16.88 | 17.00 | 1,072,301 |
| 27 Dec 19 |
17.00000 +0.75 |
17.50 | 16.06 | 16.25 | 446,747 |
| 24 Dec 19 |
16.25000 +0.00 |
16.38 | 16.00 | 16.25 | 126,135 |
| 23 Dec 19 |
16.25000 +0.75 |
16.49 | 15.23 | 15.50 | 301,518 |
| 20 Dec 19 |
15.50000 +0.24 |
15.70 | 15.20 | 15.50 | 227,375 |
| 19 Dec 19 |
15.25500 -0.24 |
15.26 | 15.00 | 15.26 | 53,238 |
| 18 Dec 19 |
15.50000 -0.75 |
16.01 | 15.00 | 16.01 | 522,736 |
| 17 Dec 19 |
16.25000 +0.00 |
16.30 | 15.52 | 16.25 | 566,804 |
| 16 Dec 19 |
16.25000 -0.25 |
16.67 | 15.28 | 16.50 | 395,340 |
| 13 Dec 19 |
16.50000 -0.50 |
18.42 | 16.10 | 17.25 | 848,277 |
| 12 Dec 19 |
17.00000 +1.75 |
17.50 | 15.70 | 15.70 | 601,350 |
| 11 Dec 19 |
15.25000 +0.85 |
16.40 | 14.32 | 14.40 | 1,776,028 |
| 10 Dec 19 |
14.40000 -0.10 |
14.80 | 13.80 | 14.50 | 1,199,450 |
| 09 Dec 19 |
14.50000 +0.00 |
14.70 | 14.15 | 14.50 | 283,153 |
| 06 Dec 19 |
14.50000 +0.00 |
14.90 | 14.00 | 14.50 | 679,956 |
| 05 Dec 19 |
14.50000 +0.00 |
14.60 | 14.15 | 14.50 | 342,269 |
| 04 Dec 19 |
14.50000 +0.00 |
14.76 | 14.25 | 14.50 | 685,763 |
| 03 Dec 19 |
14.50000 -0.25 |
15.00 | 14.00 | 14.75 | 2,103,502 |
| 02 Dec 19 |
14.75000 -0.50 |
15.32 | 14.15 | 15.25 | 1,099,853 |
| 29 Nov 19 |
15.25000 -2.50 |
15.50 | 14.11 | 15.50 | 4,320,608 |
| 28 Nov 19 |
17.75000 -0.25 |
18.38 | 16.89 | 18.25 | 1,383,336 |
| 27 Nov 19 |
18.00000 +5.22 |
19.40 | 14.00 | 14.00 | 5,446,220 |
| 26 Nov 19 |
12.78500 +0.03 |
12.98 | 12.78 | 12.78 | 61,768 |
| 25 Nov 19 |
12.75000 +0.00 |
12.86 | 12.50 | 12.75 | 331,974 |
| 22 Nov 19 |
12.75000 +0.25 |
12.90 | 12.22 | 12.50 | 64,602 |
| 21 Nov 19 |
12.50000 +0.39 |
12.90 | 12.26 | 12.26 | 202,308 |
| 20 Nov 19 |
12.11500 -0.14 |
12.11 | 12.11 | 12.11 | 50,330 |
| 19 Nov 19 |
12.25000 +0.10 |
12.43 | 12.05 | 12.15 | 300,327 |
| 18 Nov 19 |
12.15000 +0.00 |
12.40 | 11.80 | 12.15 | 558,249 |
| 15 Nov 19 |
12.15000 -0.10 |
12.28 | 11.58 | 12.25 | 410,641 |
| 14 Nov 19 |
12.25000 +0.00 |
12.29 | 11.76 | 12.00 | 156,600 |
| 13 Nov 19 |
12.24540 +0.00 |
12.25 | 11.72 | 12.25 | 249,562 |
| 12 Nov 19 |
12.25000 +0.00 |
12.36 | 12.01 | 12.25 | 270,151 |
| 11 Nov 19 |
12.25000 -1.40 |
13.57 | 12.00 | 13.57 | 1,378,676 |
| 08 Nov 19 |
13.64500 -0.10 |
13.65 | 13.30 | 13.65 | 207,859 |
| 07 Nov 19 |
13.75000 +0.00 |
13.85 | 13.50 | 13.75 | 131,489 |
| 06 Nov 19 |
13.75000 -0.50 |
14.44 | 13.50 | 14.00 | 421,582 |
| 05 Nov 19 |
14.25000 +0.00 |
14.30 | 14.02 | 14.25 | 466,083 |
| 04 Nov 19 |
14.25000 +0.00 |
14.47 | 14.05 | 14.25 | 40,573 |
| 01 Nov 19 |
14.25000 +0.50 |
14.35 | 13.85 | 13.85 | 34,433 |
| 31 Oct 19 |
13.75000 -0.25 |
14.00 | 13.00 | 14.00 | 1,608,543 |
| 30 Oct 19 |
14.00000 -0.95 |
14.84 | 13.65 | 14.84 | 470,258 |
| 29 Oct 19 |
14.95000 -0.05 |
14.95 | 14.50 | 14.95 | 14,165 |
| 28 Oct 19 |
15.00000 -0.25 |
15.28 | 14.50 | 15.25 | 455,831 |
| 25 Oct 19 |
15.25000 -0.10 |
15.52 | 15.00 | 15.35 | 387,135 |
| 24 Oct 19 |
15.35000 -0.15 |
15.35 | 15.35 | 15.35 | 218,900 |
| 23 Oct 19 |
15.50000 +0.15 |
15.54 | 15.25 | 15.35 | 193,243 |
| 22 Oct 19 |
15.35000 +0.10 |
15.75 | 15.11 | 15.25 | 538,733 |
| 21 Oct 19 |
15.25000 -0.50 |
15.99 | 15.00 | 15.75 | 913,975 |
| 18 Oct 19 |
15.75000 -0.85 |
17.00 | 15.61 | 16.60 | 588,663 |
| 17 Oct 19 |
16.60000 -0.25 |
16.84 | 16.18 | 16.84 | 373,222 |
| 16 Oct 19 |
16.85000 +0.45 |
17.17 | 16.40 | 16.40 | 961,721 |
| 15 Oct 19 |
16.40000 -0.35 |
17.20 | 16.05 | 16.75 | 1,150,755 |
| 14 Oct 19 |
16.75000 +0.60 |
16.98 | 16.00 | 16.15 | 516,302 |
| 11 Oct 19 |
16.15000 -0.50 |
16.65 | 14.50 | 16.65 | 2,130,268 |
| 10 Oct 19 |
16.65000 +1.25 |
17.35 | 15.18 | 15.40 | 2,371,933 |
| 09 Oct 19 |
15.40000 +1.00 |
15.80 | 14.71 | 14.71 | 2,220,542 |
| 08 Oct 19 |
14.40000 +0.90 |
14.70 | 13.50 | 13.50 | 3,024,811 |
| 07 Oct 19 |
13.50000 +0.65 |
13.95 | 13.00 | 13.00 | 2,497,068 |
| 04 Oct 19 |
12.85000 +0.45 |
13.12 | 12.16 | 12.40 | 349,304 |
| 03 Oct 19 |
12.40000 -0.35 |
13.00 | 12.15 | 12.75 | 344,707 |
| 02 Oct 19 |
12.75000 -0.10 |
13.85 | 12.68 | 13.25 | 1,573,821 |
| 01 Oct 19 |
12.85000 -0.15 |
13.02 | 12.50 | 13.00 | 874,956 |
| 30 Sep 19 |
13.00000 +1.00 |
13.20 | 12.02 | 12.02 | 2,260,913 |
| 27 Sep 19 |
12.00000 +0.95 |
12.50 | 11.14 | 11.14 | 1,151,048 |
| 26 Sep 19 |
11.05000 +0.00 |
11.17 | 10.90 | 11.05 | 171,111 |
| 25 Sep 19 |
11.05000 +0.00 |
11.27 | 10.82 | 11.05 | 394,807 |
| 24 Sep 19 |
11.05000 +0.00 |
11.18 | 10.88 | 11.05 | 142,109 |
| 23 Sep 19 |
11.05000 +0.00 |
11.10 | 10.81 | 11.05 | 129,422 |
| 20 Sep 19 |
11.05000 -0.20 |
11.26 | 10.82 | 11.15 | 151,856 |
| 19 Sep 19 |
11.25000 +1.00 |
11.49 | 10.47 | 10.47 | 1,407,238 |
| 18 Sep 19 |
10.25000 -0.25 |
10.48 | 10.00 | 10.48 | 213,166 |
| 17 Sep 19 |
10.50000 -0.35 |
10.60 | 10.23 | 10.60 | 205,384 |
| 16 Sep 19 |
10.85000 -0.10 |
11.00 | 10.70 | 10.95 | 245,850 |
| 13 Sep 19 |
10.95000 -0.15 |
11.13 | 10.81 | 11.10 | 322,690 |
| 12 Sep 19 |
11.10000 +0.35 |
11.30 | 10.80 | 10.80 | 704,072 |
| 11 Sep 19 |
10.75000 +0.75 |
11.00 | 10.10 | 10.25 | 372,348 |
| 10 Sep 19 |
10.00000 +0.25 |
10.00 | 9.65 | 9.75 | 465,803 |
| 09 Sep 19 |
9.75000 -1.25 |
11.00 | 9.31 | 11.00 | 1,469,755 |
| 06 Sep 19 |
11.00000 +0.00 |
11.11 | 10.77 | 11.00 | 235,272 |
| 05 Sep 19 |
11.00000 +0.00 |
11.12 | 10.80 | 11.00 | 134,973 |
| 04 Sep 19 |
11.00000 +0.00 |
11.15 | 10.77 | 11.00 | 124,106 |
| 03 Sep 19 |
11.00000 +0.25 |
11.35 | 10.76 | 10.76 | 252,460 |
| 02 Sep 19 |
10.75000 +0.38 |
11.00 | 10.27 | 10.45 | 526,482 |
| 30 Aug 19 |
10.37500 -0.07 |
10.38 | 10.20 | 10.38 | 22,704 |
| 29 Aug 19 |
10.45000 +0.00 |
10.60 | 10.20 | 10.45 | 380,453 |
| 28 Aug 19 |
10.45000 -0.30 |
10.85 | 10.20 | 10.85 | 271,362 |
| 27 Aug 19 |
10.75000 -0.10 |
11.85 | 10.60 | 10.85 | 1,787,103 |
| 23 Aug 19 |
10.85000 +1.48 |
11.30 | 9.18 | 9.38 | 2,092,588 |
| 22 Aug 19 |
9.37500 +0.80 |
9.65 | 8.28 | 8.57 | 1,566,446 |
| 21 Aug 19 |
8.57500 +0.82 |
9.00 | 8.00 | 8.35 | 1,136,537 |
| 20 Aug 19 |
7.75000 +0.00 |
8.00 | 7.71 | 7.75 | 360,085 |
| 19 Aug 19 |
7.75000 +0.25 |
8.00 | 7.40 | 7.50 | 246,922 |
| 16 Aug 19 |
7.50000 +0.00 |
7.84 | 7.41 | 7.50 | 26,730 |
| 15 Aug 19 |
7.50000 +0.00 |
7.88 | 7.38 | 7.50 | 72,930 |
| 14 Aug 19 |
7.50000 +0.00 |
7.57 | 7.50 | 7.50 | 192,099 |
| 13 Aug 19 |
7.50000 -0.25 |
7.97 | 7.28 | 7.75 | 105,896 |
| 12 Aug 19 |
7.75000 +0.38 |
7.95 | 7.36 | 7.38 | 393,314 |
| 09 Aug 19 |
7.37500 +0.13 |
7.50 | 7.16 | 7.25 | 244,011 |
| 08 Aug 19 |
7.25000 +0.00 |
7.47 | 7.16 | 7.25 | 35,650 |
| 07 Aug 19 |
7.25000 +0.00 |
7.40 | 7.15 | 7.25 | 240,100 |
| 06 Aug 19 |
7.25000 +0.00 |
7.33 | 7.06 | 7.25 | 215,003 |
| 05 Aug 19 |
7.25000 +0.00 |
7.38 | 7.06 | 7.25 | 363,384 |
| 02 Aug 19 |
7.25000 +0.25 |
7.34 | 7.25 | 7.25 | 134,800 |
| 01 Aug 19 |
7.00000 +0.15 |
7.00 | 6.91 | 6.91 | 345,787 |
| 31 Jul 19 |
6.85000 +0.10 |
6.97 | 6.67 | 6.75 | 49,861 |
| 30 Jul 19 |
6.75000 +0.22 |
7.00 | 6.65 | 6.75 | 476,481 |
| 29 Jul 19 |
6.52500 -0.22 |
6.53 | 6.53 | 6.53 | 2,000 |
| 26 Jul 19 |
6.75000 +0.00 |
6.75 | 6.53 | 6.75 | 32,137 |
| 25 Jul 19 |
6.75000 -0.12 |
6.80 | 6.65 | 6.80 | 54,000 |
| 24 Jul 19 |
6.87000 +0.07 |
6.87 | 6.87 | 6.87 | 6,133 |
| 23 Jul 19 |
6.80000 +0.00 |
6.86 | 6.62 | 6.80 | 58,806 |
| 22 Jul 19 |
6.80000 +0.00 |
6.87 | 6.62 | 6.80 | 68,295 |
| 19 Jul 19 |
6.80000 -0.07 |
6.90 | 6.65 | 6.88 | 294,539 |
| 18 Jul 19 |
6.87500 -0.25 |
7.28 | 6.80 | 7.13 | 263,350 |
| 17 Jul 19 |
7.12500 +0.00 |
7.30 | 7.00 | 7.13 | 168,335 |
| 16 Jul 19 |
7.12500 +0.32 |
7.40 | 6.85 | 6.85 | 527,200 |
| 15 Jul 19 |
6.80000 +0.00 |
6.88 | 6.62 | 6.80 | 10,083 |
| 12 Jul 19 |
6.80000 -0.10 |
6.98 | 6.60 | 6.80 | 378,000 |
| 11 Jul 19 |
6.90000 +0.10 |
6.90 | 6.90 | 6.90 | 14,171 |
| 10 Jul 19 |
6.80000 +0.05 |
6.89 | 6.61 | 6.75 | 381,358 |
| 09 Jul 19 |
6.75000 -0.38 |
7.01 | 6.51 | 7.01 | 472,275 |
| 08 Jul 19 |
7.12500 -0.07 |
7.60 | 6.80 | 7.38 | 228,579 |
| 05 Jul 19 |
7.20000 -0.18 |
7.20 | 7.05 | 7.20 | 201,225 |
| 04 Jul 19 |
7.37500 +0.00 |
7.70 | 7.38 | 7.38 | 177,467 |
| 03 Jul 19 |
7.37500 +0.13 |
7.75 | 7.25 | 7.25 | 609,176 |
| 02 Jul 19 |
7.25000 +0.00 |
7.50 | 7.03 | 7.25 | 468,155 |
| 01 Jul 19 |
7.25000 +0.00 |
7.40 | 7.10 | 7.25 | 63,000 |
| 28 Jun 19 |
7.25000 -0.26 |
7.57 | 7.20 | 7.57 | 260,168 |
| 27 Jun 19 |
7.51250 -0.11 |
7.51 | 7.51 | 7.51 | 25,132 |
| 26 Jun 19 |
7.62500 -0.13 |
7.75 | 7.51 | 7.75 | 195,419 |
| 25 Jun 19 |
7.75000 +0.00 |
7.85 | 7.60 | 7.75 | 319,854 |
| 24 Jun 19 |
7.75000 +0.00 |
7.85 | 7.55 | 7.75 | 40,668 |
| 21 Jun 19 |
7.75000 +0.00 |
7.85 | 7.68 | 7.75 | 57,950 |
| 20 Jun 19 |
7.75000 -0.38 |
7.94 | 7.63 | 7.94 | 566,836 |
| 19 Jun 19 |
8.12500 +1.13 |
8.45 | 7.32 | 7.38 | 1,520,340 |
| 18 Jun 19 |
7.00000 +0.25 |
7.22 | 6.70 | 6.75 | 451,328 |
| 17 Jun 19 |
6.75000 +0.50 |
7.00 | 6.35 | 6.50 | 1,361,216 |
| 14 Jun 19 |
6.25000 -0.25 |
6.25 | 6.25 | 6.25 | 62,325 |
| 13 Jun 19 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 12 Jun 19 |
6.50000 +0.00 |
6.55 | 6.25 | 6.50 | 41,160 |
| 11 Jun 19 |
6.50000 +0.18 |
6.55 | 6.25 | 6.50 | 86,864 |
| 10 Jun 19 |
6.31500 -0.18 |
6.32 | 6.32 | 6.32 | 17,263 |
| 07 Jun 19 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 125,000 |
| 06 Jun 19 |
6.50000 +0.00 |
6.75 | 6.25 | 6.50 | 591,060 |
| 05 Jun 19 |
6.50000 +0.13 |
6.50 | 6.28 | 6.38 | 80,577 |
| 04 Jun 19 |
6.37500 +1.05 |
7.09 | 5.35 | 5.38 | 1,605,298 |
| 03 Jun 19 |
5.32500 -0.05 |
5.32 | 5.32 | 5.32 | 10,656 |
| 31 May 19 |
5.37500 +0.00 |
5.39 | 5.36 | 5.38 | 303,460 |
| 30 May 19 |
5.37500 +0.07 |
5.43 | 5.30 | 5.38 | 1,108,735 |
| 29 May 19 |
5.30000 -0.07 |
5.44 | 5.30 | 5.38 | 47,296 |
| 28 May 19 |
5.37500 +0.00 |
5.46 | 5.32 | 5.38 | 108,656 |
| 24 May 19 |
5.37500 -0.28 |
5.60 | 5.32 | 5.60 | 291,357 |
| 23 May 19 |
5.65000 +0.00 |
5.74 | 5.57 | 5.74 | 697,207 |
| 22 May 19 |
5.65000 -0.15 |
5.80 | 5.55 | 5.80 | 545,521 |
| 21 May 19 |
5.80000 -0.07 |
5.80 | 5.75 | 5.80 | 45,000 |
| 20 May 19 |
5.87500 -0.14 |
5.90 | 5.80 | 5.90 | 20,081 |
| 17 May 19 |
6.02000 -0.02 |
6.02 | 5.82 | 6.02 | 53,091 |
| 16 May 19 |
6.03750 +0.01 |
6.04 | 6.04 | 6.04 | 4,140 |
| 15 May 19 |
6.02500 -0.11 |
6.13 | 6.00 | 6.13 | 55,281 |
| 14 May 19 |
6.13500 +0.01 |
6.14 | 6.14 | 6.14 | 39,745 |
| 13 May 19 |
6.12500 +0.00 |
6.19 | 6.00 | 6.13 | 155,294 |
| 10 May 19 |
6.12500 -0.22 |
6.25 | 6.00 | 6.25 | 362,717 |
| 09 May 19 |
6.34000 -0.03 |
6.34 | 6.25 | 6.34 | 165,130 |
| 08 May 19 |
6.37500 +0.32 |
6.50 | 6.25 | 6.50 | 333,689 |
| 07 May 19 |
6.05000 -0.20 |
6.05 | 6.05 | 6.05 | 25,000 |
| 03 May 19 |
6.25000 +0.00 |
6.36 | 6.05 | 6.25 | 86,468 |
| 02 May 19 |
6.25000 +0.13 |
6.40 | 6.03 | 6.25 | 773,614 |
| 01 May 19 |
6.12500 -0.13 |
6.13 | 6.00 | 6.13 | 681,224 |
| 30 Apr 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 828,269 |
| 29 Apr 19 |
6.25000 +0.10 |
6.29 | 6.00 | 6.25 | 344,976 |
| 26 Apr 19 |
6.15000 -0.10 |
6.15 | 5.88 | 6.15 | 879,970 |
| 25 Apr 19 |
6.25000 +0.06 |
6.25 | 6.00 | 6.25 | 111,064 |
| 24 Apr 19 |
6.19000 +0.01 |
6.19 | 6.00 | 6.19 | 134,098 |
| 23 Apr 19 |
6.18000 +0.00 |
6.18 | 6.01 | 6.18 | 7,855 |
| 18 Apr 19 |
6.18000 -0.07 |
6.18 | 6.18 | 6.18 | 10,000 |
| 17 Apr 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 423,498 |
| 16 Apr 19 |
6.25000 -0.13 |
6.50 | 5.85 | 6.38 | 487,937 |
| 15 Apr 19 |
6.37500 +0.28 |
6.49 | 6.10 | 6.38 | 304,903 |
| 12 Apr 19 |
6.10000 -0.28 |
6.10 | 6.10 | 6.10 | 4,166 |
| 11 Apr 19 |
6.37500 +0.00 |
6.50 | 6.10 | 6.38 | 27,546 |
| 10 Apr 19 |
6.37500 +0.00 |
6.55 | 6.20 | 6.38 | 256,986 |
| 09 Apr 19 |
6.37500 -0.13 |
6.38 | 6.38 | 6.38 | 0 |
| 08 Apr 19 |
6.50000 +0.00 |
6.60 | 6.00 | 6.50 | 904,504 |
| 05 Apr 19 |
6.50000 -0.10 |
6.65 | 6.20 | 6.65 | 161,103 |
| 04 Apr 19 |
6.60000 -0.08 |
6.60 | 6.50 | 6.60 | 178,621 |
| 03 Apr 19 |
6.68000 +0.05 |
6.68 | 6.50 | 6.68 | 396,291 |
| 02 Apr 19 |
6.62500 +0.00 |
6.70 | 6.50 | 6.63 | 230,000 |
| 01 Apr 19 |
6.62500 -0.43 |
6.90 | 6.51 | 6.90 | 336,423 |
| 29 Mar 19 |
7.05000 +0.20 |
7.05 | 6.95 | 6.95 | 132,000 |
| 28 Mar 19 |
6.85000 +0.24 |
6.95 | 6.60 | 6.85 | 26,371 |
| 27 Mar 19 |
6.60500 -0.34 |
6.61 | 6.60 | 6.61 | 37,087 |
| 26 Mar 19 |
6.95000 +0.15 |
7.00 | 6.95 | 6.95 | 76,114 |
| 25 Mar 19 |
6.80000 +0.00 |
6.98 | 6.65 | 6.80 | 34,155 |
| 22 Mar 19 |
6.80000 +0.10 |
6.98 | 6.65 | 6.70 | 172,670 |
| 21 Mar 19 |
6.70000 -0.15 |
6.78 | 6.60 | 6.78 | 38,951 |
| 20 Mar 19 |
6.85000 -0.34 |
7.20 | 6.67 | 7.20 | 408,686 |
| 19 Mar 19 |
7.19000 +0.18 |
7.19 | 7.00 | 7.19 | 178,425 |
| 18 Mar 19 |
7.00500 -0.24 |
7.01 | 7.00 | 7.01 | 52,500 |
| 15 Mar 19 |
7.25000 +0.45 |
7.50 | 7.00 | 7.05 | 556,006 |
| 14 Mar 19 |
6.80000 -0.05 |
6.80 | 6.70 | 6.80 | 172,849 |
| 13 Mar 19 |
6.85000 -0.15 |
7.00 | 6.60 | 7.00 | 1,309,769 |
| 12 Mar 19 |
7.00000 -0.75 |
7.90 | 6.75 | 7.75 | 668,933 |
| 11 Mar 19 |
7.75000 +0.00 |
7.80 | 7.53 | 7.75 | 33,006 |
| 08 Mar 19 |
7.75000 +0.35 |
7.85 | 7.41 | 7.41 | 241,437 |
| 07 Mar 19 |
7.40000 +0.25 |
7.47 | 7.27 | 7.27 | 343,657 |
| 06 Mar 19 |
7.15000 +0.00 |
7.15 | 7.15 | 7.15 | 0 |
| 05 Mar 19 |
7.15000 +0.13 |
7.28 | 7.11 | 7.15 | 108,071 |
| 04 Mar 19 |
7.02000 -0.13 |
7.02 | 7.00 | 7.02 | 167,780 |
| 01 Mar 19 |
7.15000 +0.00 |
7.20 | 7.01 | 7.15 | 63,186 |
| 28 Feb 19 |
7.15000 +0.00 |
7.20 | 7.01 | 7.15 | 162,844 |
| 27 Feb 19 |
7.15000 -0.15 |
7.25 | 7.04 | 7.25 | 149,242 |
| 26 Feb 19 |
7.30000 -0.37 |
7.65 | 7.30 | 7.65 | 301,097 |
| 25 Feb 19 |
7.67000 +0.26 |
7.67 | 7.40 | 7.67 | 5,187 |
| 22 Feb 19 |
7.41200 -0.29 |
7.41 | 7.41 | 7.41 | 898 |
| 21 Feb 19 |
7.70000 +0.00 |
7.80 | 7.41 | 7.70 | 241,788 |
| 20 Feb 19 |
7.70000 +0.25 |
7.70 | 7.53 | 7.70 | 30,879 |
| 19 Feb 19 |
7.45000 -0.10 |
7.45 | 7.43 | 7.45 | 156,614 |
| 18 Feb 19 |
7.55000 -0.29 |
7.55 | 7.55 | 7.55 | 76,703 |
| 15 Feb 19 |
7.84400 +0.14 |
7.84 | 7.84 | 7.84 | 3,289 |
| 14 Feb 19 |
7.70000 -0.16 |
7.90 | 7.51 | 7.70 | 536,539 |
| 13 Feb 19 |
7.86250 +0.16 |
7.86 | 7.86 | 7.86 | 50,000 |
| 12 Feb 19 |
7.70000 +0.19 |
7.90 | 7.40 | 7.70 | 1,614,032 |
| 11 Feb 19 |
7.51000 -0.19 |
7.51 | 7.51 | 7.51 | 40,000 |
| 08 Feb 19 |
7.70000 +0.00 |
7.85 | 7.51 | 7.70 | 184,913 |
| 07 Feb 19 |
7.70000 +0.00 |
7.85 | 7.40 | 7.70 | 115,038 |
| 06 Feb 19 |
7.70000 +0.25 |
7.70 | 7.57 | 7.57 | 285,598 |
| 05 Feb 19 |
7.45000 -0.30 |
7.57 | 7.30 | 7.57 | 324,390 |
| 04 Feb 19 |
7.75000 -0.13 |
7.87 | 7.39 | 7.75 | 504,071 |
| 01 Feb 19 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 8,423 |
| 31 Jan 19 |
7.87500 +0.13 |
7.88 | 7.88 | 7.88 | 12,375 |
| 30 Jan 19 |
7.75000 -0.25 |
7.90 | 7.60 | 7.90 | 269,312 |
| 29 Jan 19 |
8.00000 -0.35 |
8.35 | 8.00 | 8.35 | 190,527 |
| 28 Jan 19 |
8.35000 +0.30 |
8.90 | 8.10 | 8.50 | 746,863 |
| 25 Jan 19 |
8.05000 +0.00 |
8.10 | 7.70 | 8.05 | 18,143 |
| 24 Jan 19 |
8.05000 +0.44 |
8.13 | 7.70 | 7.90 | 87,715 |
| 23 Jan 19 |
7.61200 -0.29 |
7.61 | 7.61 | 7.61 | 10,000 |
| 22 Jan 19 |
7.90000 +0.01 |
8.07 | 7.82 | 7.90 | 127,478 |
| 21 Jan 19 |
7.89500 -0.01 |
7.89 | 7.61 | 7.89 | 35,180 |
| 18 Jan 19 |
7.90000 -0.05 |
8.18 | 7.80 | 8.00 | 594,861 |
| 17 Jan 19 |
7.95000 -0.05 |
7.95 | 7.95 | 7.95 | 15,585 |
| 16 Jan 19 |
8.00000 +0.30 |
8.05 | 7.89 | 7.89 | 169,173 |
| 15 Jan 19 |
7.70000 -0.11 |
7.80 | 7.45 | 7.80 | 423,337 |
| 14 Jan 19 |
7.80800 -0.07 |
7.81 | 7.81 | 7.81 | 400 |
| 11 Jan 19 |
7.88000 +0.07 |
7.88 | 7.76 | 7.88 | 52,003 |
| 10 Jan 19 |
7.80800 -0.19 |
7.81 | 7.80 | 7.81 | 49,086 |
| 09 Jan 19 |
8.00000 +0.00 |
8.10 | 7.81 | 8.00 | 26,872 |
| 08 Jan 19 |
8.00000 -0.10 |
8.10 | 8.00 | 8.10 | 60,849 |
| 07 Jan 19 |
8.10000 +0.00 |
8.14 | 8.00 | 8.10 | 66,972 |
| 04 Jan 19 |
8.10000 -0.05 |
8.20 | 8.00 | 8.15 | 154,816 |
| 03 Jan 19 |
8.15000 -0.40 |
8.45 | 8.00 | 8.45 | 655,294 |
| 02 Jan 19 |
8.55000 +0.15 |
8.80 | 8.42 | 8.42 | 153,781 |
| 31 Dec 18 |
8.40000 +0.00 |
8.50 | 8.34 | 8.40 | 124,599 |
| 28 Dec 18 |
8.40000 +0.20 |
8.48 | 8.10 | 8.20 | 364,574 |
| 27 Dec 18 |
8.20000 +0.30 |
8.30 | 8.06 | 8.06 | 334,803 |
| 24 Dec 18 |
7.90000 -0.10 |
8.30 | 7.80 | 7.80 | 92,494 |
| 21 Dec 18 |
8.00000 +0.25 |
8.05 | 8.00 | 8.00 | 131,750 |
| 20 Dec 18 |
7.75000 -0.15 |
8.00 | 7.61 | 7.80 | 367,549 |
| 19 Dec 18 |
7.90000 +0.40 |
8.07 | 7.50 | 7.50 | 245,624 |
| 18 Dec 18 |
7.50000 -0.05 |
7.60 | 7.16 | 7.55 | 575,165 |
| 17 Dec 18 |
7.55000 +0.00 |
7.68 | 7.40 | 7.55 | 130,000 |
| 14 Dec 18 |
7.55000 -0.15 |
7.75 | 7.50 | 7.70 | 118,222 |
| 13 Dec 18 |
7.70000 +0.00 |
7.84 | 7.50 | 7.70 | 163,287 |
| 12 Dec 18 |
7.70000 -0.25 |
7.99 | 7.55 | 7.95 | 313,961 |
| 11 Dec 18 |
7.95000 -0.10 |
8.00 | 7.80 | 8.00 | 299,731 |
| 10 Dec 18 |
8.05000 +1.00 |
8.70 | 7.11 | 7.11 | 3,075,562 |
| 07 Dec 18 |
7.05000 +0.00 |
7.20 | 6.95 | 7.05 | 549,881 |
| 06 Dec 18 |
7.05000 -0.25 |
7.15 | 6.80 | 7.15 | 288,928 |
| 05 Dec 18 |
7.30000 -0.10 |
7.50 | 7.20 | 7.40 | 329,338 |
| 04 Dec 18 |
7.40000 +0.10 |
7.40 | 7.23 | 7.30 | 2,365,944 |
| 03 Dec 18 |
7.30000 +0.10 |
7.45 | 7.13 | 7.20 | 1,794,508 |
| 30 Nov 18 |
7.20000 +0.90 |
7.70 | 6.48 | 6.48 | 1,910,485 |
| 29 Nov 18 |
6.30000 +0.15 |
6.49 | 5.95 | 6.15 | 1,439,421 |
| 28 Nov 18 |
6.15000 -0.10 |
6.20 | 6.01 | 6.20 | 464,781 |
| 27 Nov 18 |
6.25000 +0.00 |
6.40 | 6.00 | 6.25 | 1,241,825 |
| 26 Nov 18 |
6.25000 +0.40 |
6.30 | 5.78 | 5.85 | 277,086 |
| 23 Nov 18 |
5.85000 +0.05 |
5.90 | 5.70 | 5.85 | 72,871 |
| 22 Nov 18 |
5.80000 +0.08 |
5.80 | 5.70 | 5.75 | 315,822 |
| 21 Nov 18 |
5.72500 -0.13 |
5.72 | 5.63 | 5.72 | 127,743 |
| 20 Nov 18 |
5.85000 -0.25 |
6.00 | 5.70 | 6.00 | 135,000 |
| 19 Nov 18 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 410 |
| 16 Nov 18 |
6.10000 -0.10 |
6.10 | 6.10 | 6.10 | 4,537 |
| 15 Nov 18 |
6.20000 -0.05 |
6.20 | 6.00 | 6.20 | 315,459 |
| 14 Nov 18 |
6.25000 +0.05 |
6.25 | 6.13 | 6.25 | 425,030 |
| 13 Nov 18 |
6.20000 -0.05 |
6.20 | 6.14 | 6.20 | 123,452 |
| 12 Nov 18 |
6.25000 +0.11 |
6.25 | 6.25 | 6.25 | 0 |
| 09 Nov 18 |
6.14000 -0.11 |
6.14 | 6.10 | 6.14 | 88,240 |
| 08 Nov 18 |
6.25000 +0.00 |
6.40 | 6.10 | 6.25 | 388,837 |
| 07 Nov 18 |
6.25000 +0.00 |
6.25 | 6.10 | 6.25 | 248,290 |
| 06 Nov 18 |
6.25000 -0.10 |
6.49 | 6.16 | 6.35 | 149,115 |
| 05 Nov 18 |
6.35000 +0.15 |
6.35 | 6.10 | 6.20 | 243,518 |
| 02 Nov 18 |
6.19600 +0.10 |
6.20 | 6.06 | 6.10 | 58,850 |
| 01 Nov 18 |
6.10000 +0.20 |
6.95 | 5.98 | 5.98 | 998,789 |
| 31 Oct 18 |
5.90000 -0.03 |
6.00 | 5.79 | 5.90 | 316,440 |
| 30 Oct 18 |
5.92500 +0.10 |
5.93 | 5.93 | 5.93 | 100,000 |
| 29 Oct 18 |
5.82500 -0.13 |
5.82 | 5.75 | 5.82 | 9,320 |
| 26 Oct 18 |
5.95000 +0.05 |
5.96 | 5.63 | 5.90 | 277,625 |
| 25 Oct 18 |
5.90000 +0.00 |
6.25 | 5.80 | 5.90 | 493,102 |
| 24 Oct 18 |
5.90000 +0.00 |
5.90 | 5.80 | 5.90 | 617,808 |
| 23 Oct 18 |
5.90000 -0.10 |
6.09 | 5.85 | 6.09 | 40,785 |
| 22 Oct 18 |
6.00000 -0.10 |
6.00 | 6.00 | 6.00 | 20,000 |
| 19 Oct 18 |
6.10000 -0.09 |
6.10 | 6.10 | 6.10 | 46,573 |
| 18 Oct 18 |
6.19000 +0.05 |
6.19 | 6.13 | 6.19 | 22,283 |
| 17 Oct 18 |
6.14000 -0.11 |
6.14 | 6.13 | 6.14 | 155,924 |
| 16 Oct 18 |
6.25000 +0.00 |
6.38 | 6.15 | 6.25 | 567,500 |
| 15 Oct 18 |
6.25000 +0.00 |
6.38 | 6.10 | 6.25 | 79,263 |
| 12 Oct 18 |
6.25000 +0.05 |
6.49 | 6.05 | 6.20 | 354,141 |
| 11 Oct 18 |
6.20000 -0.55 |
6.60 | 6.00 | 6.60 | 503,788 |
| 10 Oct 18 |
6.75000 +0.00 |
6.90 | 6.50 | 6.75 | 487,457 |
| 09 Oct 18 |
6.75000 -0.15 |
6.84 | 6.53 | 6.84 | 25,371 |
| 08 Oct 18 |
6.90000 +0.00 |
6.90 | 6.80 | 6.90 | 917,664 |
| 05 Oct 18 |
6.90000 -0.20 |
7.15 | 6.80 | 7.10 | 87,731 |
| 04 Oct 18 |
7.10000 -0.10 |
7.15 | 6.90 | 7.15 | 202,907 |
| 03 Oct 18 |
7.19600 +0.30 |
7.20 | 7.01 | 7.01 | 393,017 |
| 02 Oct 18 |
6.90000 -0.25 |
7.50 | 6.78 | 7.20 | 744,224 |
| 01 Oct 18 |
7.15000 +0.15 |
7.20 | 6.95 | 7.00 | 1,411,464 |
| 28 Sep 18 |
7.00000 +0.05 |
7.10 | 6.99 | 6.99 | 1,326,405 |
| 27 Sep 18 |
6.95000 -0.50 |
7.54 | 6.90 | 7.45 | 936,265 |
| 26 Sep 18 |
7.45000 -0.15 |
7.70 | 7.30 | 7.60 | 1,140,531 |
| 25 Sep 18 |
7.60000 +0.70 |
7.94 | 6.90 | 6.90 | 4,157,591 |
| 24 Sep 18 |
6.90000 +0.45 |
7.00 | 6.20 | 6.45 | 2,560,837 |
| 21 Sep 18 |
6.45000 +0.95 |
6.64 | 5.38 | 5.50 | 3,751,686 |
| 20 Sep 18 |
5.50000 +0.15 |
5.56 | 5.27 | 5.35 | 500,359 |
| 19 Sep 18 |
5.35000 +0.09 |
5.35 | 5.27 | 5.30 | 583,047 |
| 18 Sep 18 |
5.26000 -0.09 |
5.26 | 5.20 | 5.26 | 65,215 |
| 17 Sep 18 |
5.35000 +0.10 |
5.40 | 5.20 | 5.35 | 60,037 |
| 14 Sep 18 |
5.25000 +0.10 |
5.40 | 5.06 | 5.15 | 876,321 |
| 13 Sep 18 |
5.15000 -0.20 |
5.30 | 5.01 | 5.30 | 380,229 |
| 12 Sep 18 |
5.35000 -0.30 |
5.77 | 5.30 | 5.65 | 389,997 |
| 11 Sep 18 |
5.65000 +0.09 |
5.78 | 5.57 | 5.65 | 215,744 |
| 10 Sep 18 |
5.56000 -0.13 |
5.56 | 5.51 | 5.56 | 38,177 |
| 07 Sep 18 |
5.68900 +0.13 |
5.75 | 5.69 | 5.69 | 204,153 |
| 06 Sep 18 |
5.56000 -0.09 |
5.56 | 5.55 | 5.56 | 94,900 |
| 05 Sep 18 |
5.65000 +0.00 |
5.71 | 5.63 | 5.65 | 33,079 |
| 04 Sep 18 |
5.65000 +0.03 |
5.74 | 5.56 | 5.65 | 502,462 |
| 03 Sep 18 |
5.62000 -0.03 |
5.62 | 5.62 | 5.62 | 2,035,365 |
| 31 Aug 18 |
5.65000 -0.05 |
5.88 | 5.52 | 5.70 | 836,786 |
| 30 Aug 18 |
5.70000 +0.00 |
5.77 | 5.51 | 5.70 | 219,244 |
| 29 Aug 18 |
5.70000 +0.10 |
5.77 | 5.59 | 5.77 | 230,698 |
| 28 Aug 18 |
5.60000 +0.00 |
5.77 | 5.56 | 5.60 | 104,167 |
| 24 Aug 18 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 23 Aug 18 |
5.60000 +0.20 |
5.83 | 5.34 | 5.40 | 191,414 |
| 22 Aug 18 |
5.40000 +0.13 |
5.50 | 5.39 | 5.39 | 214,872 |
| 21 Aug 18 |
5.27000 +0.12 |
5.39 | 5.27 | 5.27 | 50,190 |
| 20 Aug 18 |
5.15000 -0.50 |
5.60 | 5.10 | 5.60 | 972,926 |
| 17 Aug 18 |
5.65000 +0.00 |
5.68 | 5.40 | 5.65 | 31,100 |
| 16 Aug 18 |
5.65000 +0.00 |
5.80 | 5.40 | 5.65 | 1,035,044 |
| 15 Aug 18 |
5.65000 +0.00 |
5.76 | 5.40 | 5.65 | 65,774 |
| 14 Aug 18 |
5.65000 +0.00 |
5.79 | 5.52 | 5.65 | 396,584 |
| 13 Aug 18 |
5.65000 +0.13 |
5.80 | 5.52 | 5.65 | 966,293 |
| 10 Aug 18 |
5.52000 -0.08 |
5.52 | 5.40 | 5.52 | 80,937 |
| 09 Aug 18 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 08 Aug 18 |
5.60000 +0.00 |
5.70 | 5.51 | 5.60 | 103,621 |
| 07 Aug 18 |
5.60000 -0.10 |
5.70 | 5.50 | 5.70 | 185,023 |
| 06 Aug 18 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 0 |
| 03 Aug 18 |
5.70000 +0.10 |
5.70 | 5.70 | 5.70 | 24,380 |
| 02 Aug 18 |
5.60000 -0.06 |
5.70 | 5.50 | 5.70 | 250,743 |
| 01 Aug 18 |
5.65500 -0.04 |
5.66 | 5.62 | 5.66 | 59,840 |
| 31 Jul 18 |
5.70000 +0.30 |
5.89 | 5.50 | 5.50 | 454,217 |
| 30 Jul 18 |
5.40000 +0.05 |
5.50 | 5.28 | 5.35 | 205,422 |
| 27 Jul 18 |
5.35000 +0.00 |
5.40 | 5.21 | 5.35 | 42,125 |
| 26 Jul 18 |
5.35000 +0.00 |
5.40 | 5.20 | 5.35 | 205,033 |
| 25 Jul 18 |
5.35000 +0.00 |
5.40 | 5.21 | 5.35 | 27,555 |
| 24 Jul 18 |
5.35000 +0.15 |
5.35 | 5.35 | 5.35 | 0 |
| 23 Jul 18 |
5.20000 -0.08 |
5.20 | 5.20 | 5.20 | 40,000 |
| 20 Jul 18 |
5.28000 -0.07 |
5.28 | 5.22 | 5.28 | 95,807 |
| 19 Jul 18 |
5.35000 +0.00 |
5.35 | 5.35 | 5.35 | 0 |
| 18 Jul 18 |
5.35000 +0.00 |
5.45 | 5.25 | 5.35 | 111,015 |
| 17 Jul 18 |
5.35000 +0.00 |
5.45 | 5.20 | 5.35 | 1,575,145 |
| 16 Jul 18 |
5.35000 +0.00 |
5.40 | 5.22 | 5.35 | 86,758 |
| 13 Jul 18 |
5.35000 +0.05 |
5.40 | 5.22 | 5.35 | 30,663 |
| 12 Jul 18 |
5.30000 +0.00 |
5.30 | 5.15 | 5.30 | 55,322 |
| 11 Jul 18 |
5.30400 -0.10 |
5.30 | 5.30 | 5.30 | 141,611 |
| 10 Jul 18 |
5.40000 -0.30 |
5.67 | 5.22 | 5.67 | 395,653 |
| 09 Jul 18 |
5.70000 +0.15 |
5.70 | 5.45 | 5.55 | 474,669 |
| 06 Jul 18 |
5.55000 +0.00 |
5.70 | 5.40 | 5.55 | 160,918 |
| 05 Jul 18 |
5.55000 +0.00 |
5.64 | 5.38 | 5.55 | 296,858 |
| 04 Jul 18 |
5.55000 -0.19 |
5.64 | 5.50 | 5.64 | 266,726 |
| 03 Jul 18 |
5.74000 -0.01 |
5.74 | 5.51 | 5.74 | 207,254 |
| 02 Jul 18 |
5.75000 +0.00 |
5.83 | 5.51 | 5.75 | 282,716 |
| 29 Jun 18 |
5.75000 +0.00 |
5.97 | 5.55 | 5.75 | 1,968,516 |
| 28 Jun 18 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 712,535 |
| 27 Jun 18 |
5.75000 +0.45 |
6.00 | 5.40 | 5.40 | 1,110,537 |
| 26 Jun 18 |
5.30000 +0.05 |
5.30 | 5.16 | 5.25 | 549,963 |
| 25 Jun 18 |
5.25000 +0.45 |
5.40 | 4.80 | 4.90 | 1,543,036 |
| 22 Jun 18 |
4.80000 +0.05 |
4.89 | 4.70 | 4.75 | 151,281 |
| 21 Jun 18 |
4.75000 +0.10 |
4.89 | 4.60 | 4.65 | 141,065 |
| 20 Jun 18 |
4.65000 -0.15 |
4.88 | 4.62 | 4.80 | 276,712 |
| 19 Jun 18 |
4.80000 +0.00 |
4.85 | 4.70 | 4.80 | 25,788 |
| 18 Jun 18 |
4.80000 -0.05 |
4.85 | 4.70 | 4.85 | 108,336 |
| 15 Jun 18 |
4.85000 -0.15 |
5.00 | 4.70 | 5.00 | 217,980 |
| 14 Jun 18 |
5.00250 -0.10 |
5.00 | 4.85 | 5.00 | 208,816 |
| 13 Jun 18 |
5.10000 +0.00 |
5.12 | 5.00 | 5.12 | 191,433 |
| 12 Jun 18 |
5.10000 -0.15 |
5.10 | 5.08 | 5.10 | 73,750 |
| 11 Jun 18 |
5.25000 -0.03 |
5.25 | 5.10 | 5.25 | 79,593 |
| 08 Jun 18 |
5.28000 -0.07 |
5.28 | 5.10 | 5.28 | 48,000 |
| 07 Jun 18 |
5.35000 +0.25 |
5.38 | 5.10 | 5.10 | 685,664 |
| 06 Jun 18 |
5.10000 +0.00 |
5.15 | 5.00 | 5.10 | 1,433,862 |
| 05 Jun 18 |
5.10000 +0.00 |
5.20 | 5.02 | 5.10 | 1,971,631 |
| 04 Jun 18 |
5.10000 -0.30 |
5.20 | 5.01 | 5.20 | 7,049,344 |
| 01 Jun 18 |
5.40000 +0.20 |
5.40 | 5.20 | 5.40 | 44,047 |
| 31 May 18 |
5.20000 -0.03 |
5.20 | 5.20 | 5.20 | 457 |
| 30 May 18 |
5.22750 +0.00 |
5.23 | 5.23 | 5.23 | 12,000 |
| 29 May 18 |
5.22750 -0.17 |
5.23 | 5.20 | 5.23 | 52,832 |
| 25 May 18 |
5.40000 +0.15 |
5.48 | 5.23 | 5.40 | 112,698 |
| 24 May 18 |
5.25000 -0.15 |
5.25 | 5.25 | 5.25 | 3,977 |
| 23 May 18 |
5.40000 +0.00 |
5.50 | 5.25 | 5.40 | 60,454 |
| 22 May 18 |
5.40000 +0.29 |
5.58 | 5.14 | 5.14 | 356,798 |
| 21 May 18 |
5.11000 -0.11 |
5.22 | 5.05 | 5.22 | 103,600 |
| 18 May 18 |
5.22000 -0.11 |
5.30 | 5.20 | 5.30 | 252,714 |
| 17 May 18 |
5.33000 -0.02 |
5.36 | 5.20 | 5.35 | 234,600 |
| 16 May 18 |
5.35000 -0.03 |
5.38 | 5.34 | 5.37 | 130,583 |
| 15 May 18 |
5.38140 +0.01 |
5.38 | 5.38 | 5.38 | 7,246 |
| 14 May 18 |
5.37060 -0.03 |
5.39 | 5.37 | 5.37 | 86,272 |
| 11 May 18 |
5.40000 +0.00 |
5.40 | 5.40 | 5.40 | 27,726 |
| 10 May 18 |
5.40000 -0.02 |
5.40 | 5.40 | 5.40 | 134,548 |
| 09 May 18 |
5.42000 +0.02 |
5.50 | 5.35 | 5.35 | 262,954 |
| 08 May 18 |
5.39990 -0.30 |
5.70 | 5.40 | 5.70 | 158,718 |
| 04 May 18 |
5.69990 +0.00 |
5.70 | 5.70 | 5.70 | 17,342 |
| 03 May 18 |
5.69800 +0.00 |
5.70 | 5.62 | 5.70 | 270,330 |
| 02 May 18 |
5.70000 -1.05 |
6.62 | 5.42 | 6.62 | 3,795,047 |
| 01 May 18 |
6.75000 +0.00 |
6.95 | 6.61 | 6.75 | 321,091 |
| 30 Apr 18 |
6.75000 -0.35 |
7.00 | 6.55 | 7.00 | 184,761 |
| 27 Apr 18 |
7.10000 -0.05 |
7.10 | 7.00 | 7.10 | 10,673 |
| 26 Apr 18 |
7.15000 +0.15 |
7.15 | 7.15 | 7.15 | 0 |
| 25 Apr 18 |
7.00000 -0.14 |
7.00 | 7.00 | 7.00 | 31,638 |
| 24 Apr 18 |
7.14250 -0.01 |
7.14 | 7.00 | 7.14 | 50,000 |
| 23 Apr 18 |
7.15000 +0.00 |
7.22 | 7.00 | 7.15 | 156,701 |
| 20 Apr 18 |
7.15000 -0.05 |
7.25 | 7.00 | 7.25 | 90,125 |
| 19 Apr 18 |
7.20000 -0.05 |
7.20 | 7.20 | 7.20 | 11,666 |
| 18 Apr 18 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 258,827 |
| 17 Apr 18 |
7.25000 +0.10 |
7.40 | 7.00 | 7.25 | 148,652 |
| 16 Apr 18 |
7.15000 -0.75 |
8.30 | 7.00 | 7.90 | 357,270 |
| 13 Apr 18 |
7.90000 -0.20 |
8.38 | 7.60 | 8.10 | 555,217 |
| 12 Apr 18 |
8.10000 +0.10 |
8.30 | 7.85 | 8.00 | 114,980 |
| 11 Apr 18 |
8.00000 +1.15 |
8.50 | 7.00 | 7.00 | 1,414,312 |
| 10 Apr 18 |
6.85000 +0.30 |
7.00 | 6.54 | 6.55 | 256,173 |
| 09 Apr 18 |
6.55000 -0.20 |
6.89 | 6.34 | 6.75 | 340,030 |
| 06 Apr 18 |
6.75000 -0.15 |
7.95 | 6.51 | 7.25 | 2,102,265 |
| 05 Apr 18 |
6.90000 +0.80 |
7.15 | 6.30 | 6.38 | 829,814 |
| 04 Apr 18 |
6.10000 +0.84 |
6.20 | 5.28 | 5.28 | 397,330 |
| 03 Apr 18 |
5.26000 -0.13 |
5.50 | 5.26 | 5.26 | 227,483 |
| 29 Mar 18 |
5.39000 +0.14 |
5.39 | 5.39 | 5.39 | 63,005 |
| 28 Mar 18 |
5.25000 +0.22 |
5.25 | 5.00 | 5.25 | 198,103 |
| 27 Mar 18 |
5.03000 -0.22 |
5.03 | 5.00 | 5.03 | 199,403 |
| 26 Mar 18 |
5.25000 +0.00 |
5.49 | 5.25 | 5.25 | 87,197 |
| 23 Mar 18 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 355,130 |
| 22 Mar 18 |
5.25000 +0.15 |
5.50 | 5.20 | 5.20 | 287,799 |
| 21 Mar 18 |
5.10000 +0.42 |
5.20 | 5.06 | 5.20 | 822,553 |
| 20 Mar 18 |
4.67500 +0.68 |
5.00 | 4.16 | 4.16 | 644,729 |
| 19 Mar 18 |
4.00000 +0.22 |
4.17 | 3.78 | 4.00 | 38,834 |
| 16 Mar 18 |
3.78000 -0.22 |
3.78 | 3.78 | 3.78 | 6,000 |
| 15 Mar 18 |
4.00000 +0.00 |
4.19 | 3.57 | 3.75 | 1,012,935 |
| 14 Mar 18 |
4.00000 +0.10 |
4.00 | 4.00 | 4.00 | 45,000 |
| 13 Mar 18 |
3.90000 -0.35 |
3.90 | 3.90 | 3.90 | 140,000 |
| 12 Mar 18 |
4.25000 +0.25 |
4.25 | 4.25 | 4.25 | 0 |
| 09 Mar 18 |
4.00000 -0.25 |
4.00 | 4.00 | 4.00 | 53,169 |
| 08 Mar 18 |
4.25000 +0.00 |
4.40 | 4.00 | 4.25 | 117,447 |
| 07 Mar 18 |
4.25000 +0.00 |
4.40 | 4.02 | 4.25 | 54,313 |
| 06 Mar 18 |
4.25000 +0.00 |
4.40 | 4.02 | 4.25 | 47,756 |
| 05 Mar 18 |
4.25000 +0.00 |
4.40 | 4.02 | 4.25 | 4,455 |
| 02 Mar 18 |
4.25000 +0.00 |
4.40 | 4.10 | 4.25 | 137,368 |
| 01 Mar 18 |
4.25000 +0.13 |
4.50 | 4.00 | 4.13 | 310,869 |
| 28 Feb 18 |
4.12500 +0.25 |
4.40 | 4.00 | 4.00 | 79,555 |
| 27 Feb 18 |
3.87500 +0.00 |
4.25 | 3.81 | 3.88 | 1,009,304 |
| 26 Feb 18 |
3.87500 +0.38 |
4.00 | 3.59 | 3.59 | 1,117,414 |
| 23 Feb 18 |
3.50000 +0.13 |
3.59 | 3.28 | 3.38 | 680,230 |
| 22 Feb 18 |
3.37490 +0.09 |
3.37 | 3.37 | 3.37 | 14,489 |
| 21 Feb 18 |
3.28000 +0.00 |
3.28 | 3.14 | 3.28 | 63,686 |
| 20 Feb 18 |
3.28000 -0.10 |
3.28 | 3.26 | 3.28 | 103,807 |
| 19 Feb 18 |
3.37500 -0.13 |
3.50 | 3.30 | 3.50 | 98,663 |
| 16 Feb 18 |
3.50250 +0.00 |
3.50 | 3.50 | 3.50 | 18,048 |
| 15 Feb 18 |
3.50250 +0.12 |
3.50 | 3.50 | 3.50 | 759 |
| 14 Feb 18 |
3.38000 -0.12 |
3.38 | 3.38 | 3.38 | 200,000 |
| 13 Feb 18 |
3.50010 -0.12 |
3.50 | 3.50 | 3.50 | 57,142 |
| 12 Feb 18 |
3.62500 +0.00 |
3.70 | 3.55 | 3.63 | 140,919 |
| 09 Feb 18 |
3.62500 +0.00 |
3.70 | 3.55 | 3.63 | 43,704 |
| 08 Feb 18 |
3.62500 +0.12 |
3.70 | 3.50 | 3.63 | 764,357 |
| 07 Feb 18 |
3.50250 -0.12 |
3.50 | 3.50 | 3.50 | 24,500 |
| 06 Feb 18 |
3.62500 +0.00 |
3.71 | 3.50 | 3.63 | 175,100 |
| 05 Feb 18 |
3.62500 +0.02 |
3.63 | 3.61 | 3.63 | 50,564 |
| 02 Feb 18 |
3.61000 -0.14 |
3.61 | 3.61 | 3.61 | 0 |
| 01 Feb 18 |
3.75000 -0.03 |
3.95 | 3.60 | 3.88 | 555,665 |
| 31 Jan 18 |
3.78000 -0.10 |
3.78 | 3.75 | 3.78 | 76,242 |
| 30 Jan 18 |
3.87500 -0.01 |
3.98 | 3.78 | 3.88 | 79,659 |
| 29 Jan 18 |
3.88000 -0.02 |
4.00 | 3.88 | 3.88 | 152,200 |
| 26 Jan 18 |
3.90000 +0.03 |
3.90 | 3.90 | 3.90 | 4,166 |
| 25 Jan 18 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 0 |
| 24 Jan 18 |
3.87500 -0.02 |
4.00 | 3.85 | 3.88 | 153,939 |
| 23 Jan 18 |
3.89000 -0.23 |
4.00 | 3.89 | 4.00 | 121,120 |
| 22 Jan 18 |
4.12000 -0.01 |
4.12 | 4.00 | 4.12 | 132,000 |
| 19 Jan 18 |
4.12500 -0.18 |
4.20 | 3.99 | 4.20 | 496,370 |
| 18 Jan 18 |
4.31000 +0.06 |
4.31 | 4.31 | 4.31 | 21,823 |
| 17 Jan 18 |
4.25000 +0.00 |
4.31 | 4.05 | 4.25 | 22,300 |
| 16 Jan 18 |
4.25000 +0.00 |
4.33 | 4.05 | 4.25 | 19,319 |
| 15 Jan 18 |
4.25000 -0.25 |
4.60 | 4.05 | 4.50 | 422,202 |
| 12 Jan 18 |
4.50000 +0.00 |
4.50 | 4.50 | 4.50 | 0 |
| 11 Jan 18 |
4.50000 +0.00 |
4.60 | 4.30 | 4.50 | 148,751 |
| 10 Jan 18 |
4.50000 +0.25 |
4.62 | 4.28 | 4.28 | 250,177 |
| 09 Jan 18 |
4.25000 +0.38 |
4.39 | 3.99 | 3.99 | 1,119,924 |
| 08 Jan 18 |
3.87500 +0.06 |
4.13 | 3.80 | 4.00 | 310,696 |
| 05 Jan 18 |
3.82000 -0.18 |
3.82 | 3.82 | 3.82 | 22,973 |
| 04 Jan 18 |
4.00000 +0.00 |
4.15 | 3.90 | 4.00 | 80,189 |
| 03 Jan 18 |
4.00000 -0.09 |
4.20 | 3.90 | 4.00 | 41,720 |
| 02 Jan 18 |
4.08500 +0.09 |
4.20 | 4.09 | 4.09 | 134,172 |
| 29 Dec 17 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 12,000 |
| 28 Dec 17 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 111,692 |
| 27 Dec 17 |
4.00000 +0.13 |
4.00 | 4.00 | 4.00 | 410,879 |
| 22 Dec 17 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 40,890 |
| 21 Dec 17 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 115,000 |
| 20 Dec 17 |
3.87500 +0.00 |
3.88 | 3.88 | 3.88 | 97,462 |
| 19 Dec 17 |
3.87500 -0.13 |
3.88 | 3.88 | 3.88 | 928,588 |
| 18 Dec 17 |
4.00000 -0.38 |
4.00 | 4.00 | 4.00 | 486,586 |
| 15 Dec 17 |
4.37500 -0.25 |
4.38 | 4.38 | 4.38 | 691,343 |
| 14 Dec 17 |
4.62500 +0.00 |
4.63 | 4.63 | 4.63 | 515,592 |
| 13 Dec 17 |
4.62500 -1.50 |
4.63 | 4.63 | 4.63 | 6,954,346 |
| 12 Dec 17 |
6.12500 +0.25 |
6.13 | 6.13 | 6.13 | 69,250 |
| 11 Dec 17 |
5.87500 -0.25 |
5.88 | 5.88 | 5.88 | 137,881 |
| 08 Dec 17 |
6.12500 +0.13 |
6.13 | 6.13 | 6.13 | 166,850 |
| 07 Dec 17 |
6.00000 -0.38 |
6.00 | 6.00 | 6.00 | 184,279 |
| 06 Dec 17 |
6.37500 -0.13 |
6.38 | 6.38 | 6.38 | 152,496 |
| 05 Dec 17 |
6.50000 +0.38 |
6.50 | 6.50 | 6.50 | 679,676 |
| 04 Dec 17 |
6.12500 +0.25 |
6.13 | 6.13 | 6.13 | 408,836 |
| 01 Dec 17 |
5.87500 +0.50 |
5.88 | 5.88 | 5.88 | 381,512 |
| 30 Nov 17 |
5.37500 +0.00 |
5.43 | 5.38 | 5.38 | 22,496 |
| 29 Nov 17 |
5.37500 +0.00 |
5.43 | 5.25 | 5.38 | 195,778 |
| 28 Nov 17 |
5.37500 +0.00 |
5.38 | 5.38 | 5.38 | 37,321 |
| 27 Nov 17 |
5.37500 +0.00 |
5.38 | 5.38 | 5.38 | 0 |
| 24 Nov 17 |
5.37500 +0.00 |
5.38 | 5.38 | 5.38 | 19,041 |
| 23 Nov 17 |
5.37500 -0.11 |
5.49 | 5.35 | 5.38 | 56,714 |
| 22 Nov 17 |
5.49000 +0.11 |
5.49 | 5.49 | 5.49 | 10,928 |
| 21 Nov 17 |
5.37500 +0.00 |
5.50 | 5.10 | 5.38 | 420,262 |
| 20 Nov 17 |
5.37500 +0.18 |
5.40 | 5.10 | 5.13 | 162,074 |
| 17 Nov 17 |
5.20000 +0.07 |
5.25 | 5.20 | 5.20 | 144,314 |
| 16 Nov 17 |
5.12500 +0.13 |
5.20 | 4.82 | 5.00 | 301,523 |
| 15 Nov 17 |
5.00000 +0.20 |
5.24 | 4.80 | 5.13 | 121,109 |
| 14 Nov 17 |
4.80500 -0.24 |
4.80 | 4.80 | 4.80 | 11,984 |
| 13 Nov 17 |
5.04000 -0.20 |
5.04 | 5.01 | 5.04 | 35,350 |
| 10 Nov 17 |
5.24000 +0.11 |
5.24 | 5.24 | 5.24 | 19,083 |
| 09 Nov 17 |
5.12500 +0.03 |
5.24 | 5.04 | 5.24 | 40,167 |
| 08 Nov 17 |
5.10000 +0.06 |
5.10 | 5.00 | 5.10 | 140,098 |
| 07 Nov 17 |
5.04000 +0.00 |
5.04 | 5.01 | 5.04 | 180,642 |
| 06 Nov 17 |
5.04000 -0.10 |
5.04 | 5.02 | 5.04 | 33,329 |
| 03 Nov 17 |
5.14000 -0.11 |
5.14 | 4.80 | 5.14 | 560,472 |
| 02 Nov 17 |
5.25000 -0.01 |
5.26 | 5.00 | 5.26 | 188,930 |
| 01 Nov 17 |
5.26000 -0.11 |
5.26 | 5.26 | 5.26 | 21,130 |
| 31 Oct 17 |
5.37500 +0.36 |
5.40 | 5.25 | 5.25 | 464,807 |
| 30 Oct 17 |
5.01000 -0.11 |
5.01 | 5.00 | 5.01 | 39,999 |
| 27 Oct 17 |
5.12500 +0.00 |
5.18 | 5.02 | 5.13 | 126,947 |
| 26 Oct 17 |
5.12500 +0.00 |
5.19 | 5.01 | 5.13 | 212,249 |
| 25 Oct 17 |
5.12100 +0.22 |
5.12 | 5.10 | 5.10 | 65,213 |
| 24 Oct 17 |
4.90000 -0.10 |
4.90 | 4.90 | 4.90 | 16,552 |
| 23 Oct 17 |
5.00000 -0.13 |
5.20 | 5.00 | 5.13 | 223,098 |
| 20 Oct 17 |
5.12500 +0.03 |
5.20 | 5.09 | 5.13 | 120,000 |
| 19 Oct 17 |
5.10000 -0.11 |
5.10 | 5.09 | 5.10 | 222,222 |
| 18 Oct 17 |
5.21250 +0.03 |
5.21 | 5.07 | 5.13 | 206,773 |
| 17 Oct 17 |
5.18000 +0.05 |
5.19 | 5.18 | 5.18 | 46,285 |
| 16 Oct 17 |
5.12500 +0.00 |
5.20 | 5.06 | 5.13 | 100,000 |
| 13 Oct 17 |
5.12500 +0.00 |
5.24 | 5.05 | 5.13 | 205,393 |
| 12 Oct 17 |
5.12500 +0.25 |
5.24 | 4.81 | 4.88 | 430,014 |
| 11 Oct 17 |
4.87500 -0.25 |
5.20 | 4.75 | 5.13 | 567,595 |
| 10 Oct 17 |
5.12500 +0.00 |
5.15 | 5.00 | 5.13 | 466,659 |
| 09 Oct 17 |
5.12500 +0.14 |
5.15 | 4.80 | 5.00 | 725,419 |
| 06 Oct 17 |
4.99000 -0.01 |
4.99 | 4.77 | 4.99 | 817,217 |
| 05 Oct 17 |
5.00000 -0.13 |
5.17 | 4.86 | 5.13 | 489,525 |
| 04 Oct 17 |
5.12500 +0.00 |
5.20 | 5.00 | 5.13 | 163,347 |
| 03 Oct 17 |
5.12500 +0.00 |
5.20 | 5.00 | 5.13 | 332,375 |
| 02 Oct 17 |
5.12500 -0.38 |
5.50 | 5.00 | 5.50 | 563,246 |
| 29 Sep 17 |
5.50000 +0.23 |
5.50 | 5.26 | 5.50 | 35,045 |
| 28 Sep 17 |
5.27000 -0.23 |
5.27 | 5.26 | 5.27 | 67,954 |
| 27 Sep 17 |
5.50000 +0.00 |
5.55 | 5.32 | 5.50 | 21,368 |
| 26 Sep 17 |
5.50000 +0.15 |
5.57 | 5.33 | 5.50 | 43,220 |
| 25 Sep 17 |
5.35000 -0.15 |
5.35 | 5.35 | 5.35 | 4,894 |
| 22 Sep 17 |
5.50000 +0.00 |
5.57 | 5.35 | 5.50 | 64,362 |
| 21 Sep 17 |
5.50000 -0.25 |
5.75 | 5.30 | 5.75 | 539,668 |
| 20 Sep 17 |
5.75000 +0.05 |
5.88 | 5.50 | 5.75 | 62,590 |
| 19 Sep 17 |
5.70000 -0.05 |
5.70 | 5.60 | 5.70 | 149,907 |
| 18 Sep 17 |
5.75000 +0.00 |
6.00 | 5.63 | 5.75 | 228,152 |
| 15 Sep 17 |
5.75000 +0.38 |
5.90 | 5.32 | 5.38 | 493,987 |
| 14 Sep 17 |
5.37500 -1.25 |
5.82 | 4.78 | 5.82 | 3,642,369 |
| 13 Sep 17 |
6.62500 +0.38 |
6.72 | 6.20 | 6.25 | 653,716 |
| 12 Sep 17 |
6.25000 +0.01 |
6.50 | 6.03 | 6.25 | 41,750 |
| 11 Sep 17 |
6.24000 +0.11 |
6.24 | 6.03 | 6.13 | 130,379 |
| 08 Sep 17 |
6.12500 -0.37 |
6.47 | 6.00 | 6.47 | 560,515 |
| 07 Sep 17 |
6.49500 -0.01 |
6.49 | 6.49 | 6.49 | 15,396 |
| 06 Sep 17 |
6.50000 +0.00 |
6.55 | 6.28 | 6.50 | 379,771 |
| 05 Sep 17 |
6.50000 +0.13 |
6.68 | 6.25 | 6.38 | 197,753 |
| 04 Sep 17 |
6.37500 +0.00 |
6.75 | 6.15 | 6.38 | 176,369 |
| 01 Sep 17 |
6.37500 +0.00 |
6.55 | 6.10 | 6.38 | 83,942 |
| 31 Aug 17 |
6.37500 +0.38 |
6.55 | 6.05 | 6.38 | 128,158 |
| 30 Aug 17 |
6.00000 -0.26 |
6.00 | 6.00 | 6.00 | 15,000 |
| 29 Aug 17 |
6.26000 -0.15 |
6.26 | 6.26 | 6.26 | 2,199 |
| 25 Aug 17 |
6.41250 +0.00 |
6.41 | 6.25 | 6.41 | 134,507 |
| 24 Aug 17 |
6.41250 -0.09 |
6.41 | 6.26 | 6.41 | 9,193 |
| 23 Aug 17 |
6.50000 +0.03 |
6.55 | 6.25 | 6.50 | 58,648 |
| 22 Aug 17 |
6.47500 +0.01 |
6.47 | 6.30 | 6.47 | 40,583 |
| 21 Aug 17 |
6.46000 +0.34 |
6.46 | 6.18 | 6.18 | 408,323 |
| 18 Aug 17 |
6.12500 +0.03 |
6.15 | 6.05 | 6.13 | 36,056 |
| 17 Aug 17 |
6.09500 +0.19 |
6.09 | 6.09 | 6.09 | 53,300 |
| 16 Aug 17 |
5.90100 -0.10 |
5.90 | 5.85 | 5.90 | 147,374 |
| 15 Aug 17 |
6.00000 -0.25 |
6.30 | 5.96 | 6.25 | 256,408 |
| 14 Aug 17 |
6.25000 +0.00 |
6.32 | 6.01 | 6.25 | 152,617 |
| 11 Aug 17 |
6.25000 +0.10 |
6.34 | 6.10 | 6.25 | 176,891 |
| 10 Aug 17 |
6.15000 -0.10 |
6.15 | 6.13 | 6.15 | 9,833 |
| 09 Aug 17 |
6.25000 +0.00 |
6.38 | 6.12 | 6.25 | 50,880 |
| 08 Aug 17 |
6.25000 +0.00 |
6.35 | 6.10 | 6.25 | 200,997 |
| 07 Aug 17 |
6.25000 +0.00 |
6.35 | 6.07 | 6.25 | 103,768 |
| 04 Aug 17 |
6.25000 -0.10 |
6.35 | 6.13 | 6.25 | 40,575 |
| 03 Aug 17 |
6.34800 +0.10 |
6.35 | 6.35 | 6.35 | 7,709 |
| 02 Aug 17 |
6.25000 -0.10 |
6.35 | 6.13 | 6.25 | 12,650 |
| 01 Aug 17 |
6.34800 +0.10 |
6.35 | 6.35 | 6.35 | 7,696 |
| 31 Jul 17 |
6.25000 -0.01 |
6.40 | 6.13 | 6.25 | 408,283 |
| 28 Jul 17 |
6.25500 +0.01 |
6.26 | 6.26 | 6.26 | 66,675 |
| 27 Jul 17 |
6.25000 +0.00 |
6.46 | 6.20 | 6.25 | 199,399 |
| 26 Jul 17 |
6.25000 +0.00 |
6.60 | 6.25 | 6.25 | 212,685 |
| 25 Jul 17 |
6.25000 +0.00 |
6.39 | 6.05 | 6.25 | 186,111 |
| 24 Jul 17 |
6.25000 +0.00 |
6.39 | 6.11 | 6.25 | 249,833 |
| 21 Jul 17 |
6.25000 +0.13 |
6.45 | 6.05 | 6.13 | 728,254 |
| 20 Jul 17 |
6.12500 +0.38 |
6.25 | 5.60 | 5.75 | 705,338 |
| 19 Jul 17 |
5.75000 +0.00 |
5.95 | 5.55 | 5.75 | 372,518 |
| 18 Jul 17 |
5.75000 +0.00 |
5.80 | 5.55 | 5.75 | 61,125 |
| 17 Jul 17 |
5.75000 +0.00 |
5.84 | 5.68 | 5.75 | 80,919 |
| 14 Jul 17 |
5.75000 -0.13 |
5.99 | 5.55 | 5.88 | 356,980 |
| 13 Jul 17 |
5.87500 +0.13 |
5.99 | 5.66 | 5.75 | 432,375 |
| 12 Jul 17 |
5.75000 +0.75 |
6.12 | 5.06 | 5.06 | 2,097,198 |
| 11 Jul 17 |
5.00000 -0.13 |
5.14 | 5.00 | 5.13 | 236,526 |
| 10 Jul 17 |
5.12500 +0.13 |
5.20 | 5.00 | 5.13 | 224,772 |
| 07 Jul 17 |
5.00000 +0.00 |
5.24 | 4.86 | 5.00 | 246,582 |
| 06 Jul 17 |
5.00000 +0.25 |
5.15 | 4.78 | 4.88 | 252,024 |
| 05 Jul 17 |
4.75000 +0.00 |
4.75 | 4.59 | 4.75 | 407,430 |
| 04 Jul 17 |
4.75000 +0.38 |
4.90 | 4.36 | 4.38 | 703,415 |
| 03 Jul 17 |
4.37500 -0.25 |
4.60 | 4.28 | 4.60 | 739,260 |
| 30 Jun 17 |
4.62500 +0.03 |
4.64 | 4.50 | 4.63 | 69,250 |
| 29 Jun 17 |
4.60000 -0.03 |
4.60 | 4.50 | 4.60 | 183,000 |
| 28 Jun 17 |
4.62500 -0.14 |
4.65 | 4.50 | 4.65 | 110,427 |
| 27 Jun 17 |
4.76100 -0.09 |
4.76 | 4.75 | 4.76 | 144,261 |
| 26 Jun 17 |
4.85000 +0.00 |
4.85 | 4.76 | 4.85 | 82,876 |
| 23 Jun 17 |
4.85000 -0.03 |
4.85 | 4.76 | 4.85 | 63,535 |
| 22 Jun 17 |
4.87500 +0.00 |
4.90 | 4.82 | 4.88 | 35,050 |
| 21 Jun 17 |
4.87500 +0.00 |
4.90 | 4.82 | 4.88 | 58,498 |
| 20 Jun 17 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 19 Jun 17 |
4.87500 +0.00 |
4.94 | 4.82 | 4.88 | 47,990 |
| 16 Jun 17 |
4.87500 +0.00 |
4.94 | 4.75 | 4.88 | 992,789 |
| 15 Jun 17 |
4.87500 -0.03 |
4.95 | 4.88 | 4.88 | 67,050 |
| 14 Jun 17 |
4.90000 +0.03 |
4.95 | 4.90 | 4.90 | 120,894 |
| 13 Jun 17 |
4.87500 +0.00 |
5.20 | 4.75 | 4.88 | 1,018,996 |
| 12 Jun 17 |
4.87500 +0.00 |
4.98 | 4.78 | 4.88 | 513,766 |
| 09 Jun 17 |
4.87500 -0.22 |
5.00 | 4.78 | 5.00 | 403,249 |
| 08 Jun 17 |
5.10000 -0.05 |
5.10 | 4.92 | 5.10 | 70,004 |
| 07 Jun 17 |
5.15000 -0.10 |
5.15 | 4.85 | 5.15 | 248,388 |
| 06 Jun 17 |
5.25000 -0.92 |
5.75 | 4.85 | 5.75 | 2,058,729 |
| 05 Jun 17 |
6.17000 -0.07 |
6.17 | 6.01 | 6.17 | 158,472 |
| 02 Jun 17 |
6.24000 -0.01 |
6.24 | 6.00 | 6.24 | 469,635 |
| 01 Jun 17 |
6.25000 +0.38 |
6.70 | 6.04 | 6.13 | 505,288 |
| 31 May 17 |
5.87200 +0.00 |
5.87 | 5.87 | 5.87 | 63,000 |
| 30 May 17 |
5.87500 +0.00 |
6.00 | 5.82 | 5.88 | 216,694 |
| 26 May 17 |
5.87500 -0.25 |
6.07 | 5.76 | 6.07 | 463,085 |
| 25 May 17 |
6.12500 +0.00 |
6.13 | 5.88 | 6.13 | 382,351 |
| 24 May 17 |
6.12500 +0.00 |
6.14 | 6.01 | 6.13 | 136,221 |
| 23 May 17 |
6.12500 +0.00 |
6.20 | 6.01 | 6.13 | 422,292 |
| 22 May 17 |
6.12500 -0.13 |
6.45 | 6.01 | 6.38 | 708,744 |
| 19 May 17 |
6.25000 +0.00 |
6.25 | 6.05 | 6.25 | 132,174 |
| 18 May 17 |
6.25000 +0.00 |
6.30 | 6.01 | 6.25 | 699,442 |
| 17 May 17 |
6.25000 +0.00 |
6.40 | 5.82 | 6.25 | 1,467,283 |
| 16 May 17 |
6.25000 -0.50 |
6.60 | 6.00 | 6.60 | 510,705 |
| 15 May 17 |
6.75000 +0.88 |
7.00 | 6.00 | 6.13 | 2,298,581 |
| 12 May 17 |
5.87500 +0.38 |
6.16 | 5.31 | 5.50 | 1,146,788 |
| 11 May 17 |
5.50000 +0.00 |
5.50 | 5.38 | 5.50 | 174,669 |
| 10 May 17 |
5.50000 -0.09 |
5.53 | 5.38 | 5.53 | 90,868 |
| 09 May 17 |
5.59100 -0.01 |
5.59 | 5.50 | 5.59 | 19,986 |
| 08 May 17 |
5.60000 +0.00 |
5.60 | 5.50 | 5.60 | 60,714 |
| 05 May 17 |
5.60000 -0.02 |
5.60 | 5.50 | 5.60 | 30,418 |
| 04 May 17 |
5.62000 -0.01 |
5.62 | 5.50 | 5.62 | 102,896 |
| 03 May 17 |
5.62500 +0.03 |
5.65 | 5.60 | 5.63 | 180,000 |
| 02 May 17 |
5.60000 -0.03 |
5.60 | 5.50 | 5.60 | 268,892 |
| 28 Apr 17 |
5.62500 +0.00 |
5.65 | 5.53 | 5.63 | 43,856 |
| 27 Apr 17 |
5.62500 +0.00 |
5.70 | 5.51 | 5.63 | 256,604 |
| 26 Apr 17 |
5.62500 +0.00 |
5.70 | 5.53 | 5.63 | 1,239,708 |
| 25 Apr 17 |
5.62500 -0.13 |
5.74 | 5.57 | 5.74 | 512,400 |
| 24 Apr 17 |
5.75000 -0.13 |
5.90 | 5.40 | 5.88 | 1,533,908 |
| 21 Apr 17 |
5.87500 +0.00 |
5.97 | 5.80 | 5.88 | 618,233 |
| 20 Apr 17 |
5.87500 +0.00 |
5.88 | 5.77 | 5.88 | 828,325 |
| 19 Apr 17 |
5.87500 -1.00 |
7.04 | 5.80 | 6.88 | 2,225,898 |
| 18 Apr 17 |
6.87500 +0.00 |
7.10 | 6.75 | 6.88 | 250,555 |
| 13 Apr 17 |
6.87500 +0.13 |
7.10 | 6.50 | 6.75 | 564,821 |
| 12 Apr 17 |
6.75000 -0.63 |
7.30 | 6.38 | 7.30 | 1,348,710 |
| 11 Apr 17 |
7.37500 -0.38 |
7.70 | 7.32 | 7.70 | 428,784 |
| 10 Apr 17 |
7.75000 +0.50 |
8.00 | 7.00 | 7.25 | 1,362,294 |
| 07 Apr 17 |
7.25000 +1.25 |
7.45 | 5.91 | 6.00 | 2,322,604 |
| 06 Apr 17 |
6.00000 +0.00 |
6.20 | 5.75 | 6.00 | 1,195,941 |
| 05 Apr 17 |
6.00000 +0.00 |
6.10 | 5.75 | 6.00 | 498,795 |
| 04 Apr 17 |
6.00000 +0.00 |
6.15 | 5.75 | 6.00 | 307,296 |
| 03 Apr 17 |
6.00000 +0.00 |
6.20 | 5.88 | 6.00 | 318,608 |
| 31 Mar 17 |
6.00000 -0.13 |
6.20 | 5.80 | 5.88 | 1,966,453 |
| 30 Mar 17 |
6.12500 -0.25 |
6.35 | 6.00 | 6.35 | 484,850 |
| 29 Mar 17 |
6.37500 -0.25 |
6.64 | 6.10 | 6.63 | 441,453 |
| 28 Mar 17 |
6.62500 +0.07 |
6.75 | 6.50 | 6.75 | 265,014 |
| 27 Mar 17 |
6.55100 -0.20 |
6.55 | 6.53 | 6.55 | 335,103 |
| 24 Mar 17 |
6.75000 +0.00 |
6.90 | 6.60 | 6.75 | 117,543 |
| 23 Mar 17 |
6.75000 +0.50 |
6.90 | 6.33 | 6.33 | 1,538,543 |
| 22 Mar 17 |
6.25000 +0.00 |
6.50 | 6.07 | 6.13 | 388,207 |
| 21 Mar 17 |
6.25000 -0.35 |
6.53 | 5.80 | 6.53 | 1,479,587 |
| 20 Mar 17 |
6.60000 -0.03 |
6.60 | 6.50 | 6.60 | 628,953 |
| 17 Mar 17 |
6.62500 +0.00 |
6.70 | 6.51 | 6.63 | 453,663 |
| 16 Mar 17 |
6.62500 +0.00 |
6.75 | 6.55 | 6.63 | 1,082,432 |
| 15 Mar 17 |
6.62500 +0.25 |
6.75 | 6.38 | 6.38 | 682,169 |
| 14 Mar 17 |
6.37500 -0.63 |
6.88 | 6.25 | 6.88 | 2,240,168 |
| 13 Mar 17 |
7.00000 -0.63 |
8.10 | 6.81 | 8.10 | 2,213,146 |
| 10 Mar 17 |
7.62500 +0.50 |
7.75 | 7.00 | 7.13 | 3,888,648 |
| 09 Mar 17 |
7.12500 -0.25 |
7.29 | 7.00 | 7.29 | 877,796 |
| 08 Mar 17 |
7.37500 +0.00 |
7.45 | 7.05 | 7.38 | 694,813 |
| 07 Mar 17 |
7.37500 +0.00 |
7.50 | 7.26 | 7.38 | 1,888,745 |
| 06 Mar 17 |
7.37500 -0.88 |
7.38 | 7.38 | 7.38 | 1,800,873 |
| 03 Mar 17 |
8.25000 +0.00 |
8.75 | 8.01 | 8.25 | 1,368,118 |
| 02 Mar 17 |
8.25000 +0.63 |
8.70 | 7.51 | 7.63 | 1,312,221 |
| 01 Mar 17 |
7.62500 +0.38 |
7.75 | 7.09 | 7.25 | 1,533,031 |
| 28 Feb 17 |
7.25000 -0.38 |
7.60 | 7.20 | 7.60 | 1,339,756 |
| 27 Feb 17 |
7.62500 +0.00 |
7.74 | 7.58 | 7.63 | 873,333 |
| 24 Feb 17 |
7.62500 -0.38 |
7.86 | 7.46 | 7.86 | 4,804,830 |
| 23 Feb 17 |
8.00000 -0.13 |
8.25 | 7.53 | 8.13 | 5,181,680 |
| 22 Feb 17 |
8.12500 -1.63 |
9.89 | 8.00 | 9.75 | 6,201,907 |
| 21 Feb 17 |
9.75000 -0.38 |
10.18 | 9.75 | 10.13 | 385,652 |
| 20 Feb 17 |
10.12500 +0.13 |
10.25 | 9.90 | 10.00 | 1,196,155 |
| 17 Feb 17 |
10.00000 -0.25 |
10.25 | 9.76 | 10.25 | 1,551,181 |
| 16 Feb 17 |
10.25000 +0.50 |
10.50 | 9.95 | 9.95 | 862,577 |
| 15 Feb 17 |
9.75000 +0.00 |
9.90 | 9.60 | 9.75 | 214,463 |
| 14 Feb 17 |
9.75000 -0.38 |
10.00 | 9.50 | 10.00 | 549,664 |
| 13 Feb 17 |
10.12500 +0.63 |
10.25 | 9.55 | 9.55 | 1,316,627 |
| 10 Feb 17 |
9.50000 +0.25 |
9.63 | 9.13 | 9.25 | 437,542 |
| 09 Feb 17 |
9.25000 +0.13 |
9.40 | 9.02 | 9.13 | 1,131,545 |
| 08 Feb 17 |
9.12500 -0.25 |
9.43 | 9.00 | 9.38 | 1,830,440 |
| 07 Feb 17 |
9.37500 -0.25 |
9.60 | 9.00 | 9.25 | 1,313,028 |
| 06 Feb 17 |
9.62500 -0.50 |
9.81 | 9.25 | 9.81 | 490,766 |
| 03 Feb 17 |
10.12500 +0.00 |
10.20 | 9.80 | 10.13 | 390,755 |
| 02 Feb 17 |
10.12500 -0.13 |
10.30 | 9.85 | 10.25 | 348,856 |
| 01 Feb 17 |
10.25000 -0.50 |
10.87 | 10.08 | 10.75 | 457,623 |
| 31 Jan 17 |
10.75000 +1.38 |
10.90 | 9.25 | 9.38 | 1,586,642 |
| 30 Jan 17 |
9.37500 -0.25 |
9.63 | 9.25 | 9.63 | 715,243 |
| 27 Jan 17 |
9.62500 +0.25 |
9.64 | 9.25 | 9.38 | 879,547 |
| 26 Jan 17 |
9.37500 -0.25 |
9.73 | 9.01 | 9.63 | 1,157,475 |
| 25 Jan 17 |
9.62500 +0.00 |
9.75 | 9.25 | 9.63 | 463,366 |
| 24 Jan 17 |
9.62500 -0.38 |
10.00 | 9.63 | 10.00 | 899,650 |
| 23 Jan 17 |
10.00000 -0.25 |
10.70 | 9.88 | 10.63 | 601,965 |
| 20 Jan 17 |
10.25000 -0.13 |
10.38 | 10.11 | 10.38 | 190,141 |
| 19 Jan 17 |
10.37500 -0.38 |
10.61 | 10.25 | 10.61 | 428,494 |
| 18 Jan 17 |
10.75000 +0.25 |
10.90 | 10.17 | 10.50 | 533,452 |
| 17 Jan 17 |
10.50000 -0.13 |
11.00 | 10.39 | 10.63 | 733,373 |
| 16 Jan 17 |
10.62500 -0.13 |
11.40 | 10.06 | 10.75 | 1,133,400 |
| 13 Jan 17 |
10.75000 +0.00 |
10.95 | 10.55 | 10.75 | 402,379 |
| 12 Jan 17 |
10.75000 -0.38 |
11.00 | 10.25 | 11.00 | 1,401,887 |
| 11 Jan 17 |
11.12500 +0.25 |
11.58 | 10.13 | 10.88 | 2,169,170 |
| 10 Jan 17 |
10.87500 +0.00 |
11.05 | 10.57 | 10.88 | 486,713 |
| 09 Jan 17 |
10.87500 -0.25 |
11.15 | 10.55 | 11.13 | 496,360 |
| 06 Jan 17 |
11.12500 -0.38 |
11.75 | 11.00 | 11.50 | 220,193 |
| 05 Jan 17 |
11.50000 -0.25 |
11.90 | 11.10 | 11.75 | 876,957 |
| 04 Jan 17 |
11.75000 +0.38 |
12.45 | 11.02 | 11.25 | 1,763,807 |
| 03 Jan 17 |
11.37500 +0.13 |
11.95 | 10.77 | 11.25 | 2,478,088 |
| 30 Dec 16 |
11.25000 +0.38 |
11.72 | 10.90 | 10.90 | 1,956,969 |
| 29 Dec 16 |
10.87500 +0.63 |
10.95 | 10.06 | 10.25 | 899,274 |
| 28 Dec 16 |
10.25000 -0.13 |
10.65 | 10.00 | 10.38 | 686,143 |
| 23 Dec 16 |
10.37500 +0.00 |
10.80 | 10.10 | 10.75 | 628,146 |
| 22 Dec 16 |
10.37500 +0.75 |
10.49 | 9.74 | 9.74 | 771,243 |
| 21 Dec 16 |
9.62500 +0.13 |
9.75 | 9.56 | 9.56 | 1,135,046 |
| 20 Dec 16 |
9.50000 +0.25 |
9.70 | 9.15 | 9.25 | 571,114 |
| 19 Dec 16 |
9.25000 -0.13 |
9.48 | 9.13 | 9.38 | 787,472 |
| 16 Dec 16 |
9.37500 +0.25 |
9.45 | 9.00 | 9.13 | 2,835,936 |
| 15 Dec 16 |
9.12500 +0.00 |
9.44 | 9.00 | 9.00 | 1,366,414 |
| 14 Dec 16 |
9.12500 +0.00 |
9.25 | 8.95 | 9.13 | 330,405 |
| 13 Dec 16 |
9.12500 +0.00 |
9.16 | 9.00 | 9.13 | 78,658 |
| 12 Dec 16 |
9.12500 +0.13 |
9.25 | 9.00 | 9.00 | 562,142 |
| 09 Dec 16 |
9.00000 -0.25 |
9.25 | 8.49 | 9.25 | 2,016,068 |
| 08 Dec 16 |
9.25000 +0.00 |
9.45 | 9.00 | 9.25 | 239,221 |
| 07 Dec 16 |
9.25000 -0.13 |
9.70 | 9.00 | 9.38 | 1,323,211 |
| 06 Dec 16 |
9.37500 -0.50 |
9.85 | 9.25 | 9.85 | 446,975 |
| 05 Dec 16 |
9.87500 +0.00 |
9.99 | 9.77 | 9.88 | 782,997 |
| 02 Dec 16 |
9.87500 -0.25 |
10.09 | 9.80 | 10.09 | 589,967 |
| 01 Dec 16 |
10.12500 -1.13 |
10.27 | 9.65 | 10.27 | 3,026,780 |
| 30 Nov 16 |
11.25000 -1.00 |
12.06 | 10.97 | 12.06 | 655,467 |
| 29 Nov 16 |
12.25000 +0.13 |
12.27 | 12.05 | 12.13 | 284,699 |
| 28 Nov 16 |
12.12500 +0.00 |
12.27 | 11.84 | 12.13 | 111,201 |
| 25 Nov 16 |
12.12500 +0.75 |
12.27 | 11.34 | 11.38 | 340,220 |
| 24 Nov 16 |
11.37500 -0.50 |
11.89 | 11.01 | 11.88 | 692,625 |
| 23 Nov 16 |
11.87500 +0.00 |
12.18 | 11.80 | 11.88 | 141,618 |
| 22 Nov 16 |
11.87500 +0.00 |
12.25 | 11.57 | 11.88 | 351,595 |
| 21 Nov 16 |
11.87500 -0.38 |
12.40 | 11.77 | 12.25 | 68,108 |
| 18 Nov 16 |
12.25000 +0.00 |
12.30 | 12.07 | 12.25 | 72,551 |
| 17 Nov 16 |
12.25000 +0.75 |
12.45 | 11.70 | 11.70 | 264,344 |
| 16 Nov 16 |
11.50000 +0.38 |
11.69 | 11.25 | 11.25 | 209,403 |
| 15 Nov 16 |
11.12500 -0.50 |
11.78 | 11.00 | 11.63 | 322,353 |
| 14 Nov 16 |
11.62500 -0.38 |
11.85 | 11.32 | 11.85 | 172,666 |
| 11 Nov 16 |
12.00000 -0.50 |
12.50 | 11.70 | 12.50 | 187,848 |
| 10 Nov 16 |
12.50000 +0.25 |
12.68 | 12.45 | 12.45 | 197,312 |
| 09 Nov 16 |
12.25000 +0.38 |
12.75 | 11.18 | 11.25 | 445,642 |
| 08 Nov 16 |
11.87500 +0.25 |
12.70 | 11.25 | 11.63 | 703,274 |
| 07 Nov 16 |
11.62500 +0.50 |
12.11 | 11.00 | 11.13 | 738,743 |
| 04 Nov 16 |
11.12500 +0.13 |
12.24 | 10.80 | 12.00 | 313,508 |
| 03 Nov 16 |
11.00000 +0.00 |
11.25 | 10.81 | 11.00 | 356,885 |
| 02 Nov 16 |
11.00000 -0.20 |
11.18 | 10.51 | 11.18 | 382,180 |
| 01 Nov 16 |
11.20000 -0.05 |
11.20 | 11.02 | 11.20 | 35,174 |
| 31 Oct 16 |
11.25000 +0.00 |
11.40 | 10.75 | 11.25 | 177,407 |
| 28 Oct 16 |
11.25000 -0.25 |
11.68 | 11.10 | 11.50 | 597,185 |
| 27 Oct 16 |
11.50000 -0.13 |
11.74 | 11.42 | 11.50 | 376,374 |
| 26 Oct 16 |
11.62500 -0.75 |
13.13 | 11.63 | 12.88 | 457,290 |
| 25 Oct 16 |
12.37500 -0.38 |
12.85 | 12.07 | 12.85 | 293,964 |
| 24 Oct 16 |
12.75000 +0.00 |
12.85 | 12.25 | 12.75 | 534,419 |
| 21 Oct 16 |
12.75000 +0.13 |
12.90 | 12.55 | 12.63 | 129,759 |
| 20 Oct 16 |
12.62500 +0.00 |
12.93 | 12.50 | 12.63 | 196,572 |
| 19 Oct 16 |
12.62500 -0.38 |
13.10 | 12.29 | 13.00 | 503,138 |
| 18 Oct 16 |
13.00000 +0.25 |
13.15 | 12.70 | 12.75 | 191,362 |
| 17 Oct 16 |
12.75000 +1.00 |
13.40 | 11.88 | 11.88 | 896,388 |
| 14 Oct 16 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 467,113 |
| 13 Oct 16 |
11.75000 -0.63 |
12.40 | 11.11 | 12.25 | 612,463 |
| 12 Oct 16 |
12.37500 +0.00 |
12.50 | 11.10 | 12.38 | 2,081,039 |
| 11 Oct 16 |
12.37500 -0.63 |
13.50 | 12.25 | 13.00 | 958,935 |
| 10 Oct 16 |
13.00000 +0.63 |
13.19 | 12.45 | 12.45 | 843,785 |
| 07 Oct 16 |
12.37500 +0.25 |
13.25 | 12.08 | 12.13 | 848,499 |
| 06 Oct 16 |
12.12500 +1.38 |
13.49 | 10.98 | 10.98 | 2,253,414 |
| 05 Oct 16 |
10.75000 +0.50 |
11.00 | 9.80 | 10.25 | 768,597 |
| 04 Oct 16 |
10.25000 -0.85 |
10.90 | 10.00 | 10.75 | 456,437 |
| 03 Oct 16 |
11.10000 +0.10 |
11.10 | 10.50 | 11.00 | 293,581 |
| 30 Sep 16 |
11.00000 +0.00 |
11.30 | 10.65 | 11.00 | 455,610 |
| 29 Sep 16 |
11.00000 +0.88 |
11.45 | 10.10 | 10.13 | 385,282 |
| 28 Sep 16 |
10.12500 -0.63 |
10.63 | 8.50 | 10.63 | 483,976 |
| 27 Sep 16 |
10.75000 -0.50 |
10.90 | 10.50 | 10.75 | 509,057 |
| 26 Sep 16 |
11.25000 -0.13 |
11.65 | 11.01 | 11.38 | 402,647 |
| 23 Sep 16 |
11.37500 +0.00 |
11.85 | 11.25 | 11.38 | 527,189 |
| 22 Sep 16 |
11.37500 -0.38 |
12.09 | 11.25 | 12.09 | 331,203 |
| 21 Sep 16 |
11.75000 +1.25 |
11.90 | 10.30 | 10.50 | 711,106 |
| 20 Sep 16 |
10.50000 -0.13 |
10.70 | 10.10 | 10.63 | 364,798 |
| 19 Sep 16 |
10.62500 +0.50 |
10.85 | 10.02 | 10.13 | 474,893 |
| 16 Sep 16 |
10.12500 -0.50 |
10.80 | 10.02 | 10.63 | 352,703 |
| 15 Sep 16 |
10.62500 -0.35 |
11.25 | 10.11 | 10.88 | 536,061 |
| 14 Sep 16 |
10.98000 -1.15 |
12.50 | 10.98 | 12.13 | 825,909 |
| 13 Sep 16 |
12.12500 +0.50 |
12.65 | 11.50 | 12.25 | 1,999,937 |
| 12 Sep 16 |
11.62500 +1.88 |
11.94 | 9.65 | 9.65 | 1,752,287 |
| 09 Sep 16 |
9.75000 +0.38 |
10.50 | 9.12 | 9.50 | 1,242,790 |
| 08 Sep 16 |
9.37500 +1.25 |
9.50 | 8.10 | 8.13 | 690,022 |
| 07 Sep 16 |
8.12500 -0.50 |
8.70 | 8.00 | 8.63 | 183,059 |
| 06 Sep 16 |
8.62500 -0.88 |
10.30 | 8.50 | 10.25 | 1,107,327 |
| 05 Sep 16 |
9.50000 -0.25 |
10.25 | 9.00 | 9.75 | 1,005,218 |
| 02 Sep 16 |
9.75000 +0.25 |
10.50 | 9.00 | 9.50 | 1,620,350 |
| 01 Sep 16 |
9.50000 +0.88 |
9.75 | 8.51 | 8.63 | 582,129 |
| 31 Aug 16 |
8.62500 +0.00 |
9.00 | 8.32 | 8.63 | 259,143 |
| 30 Aug 16 |
8.62500 +0.00 |
8.95 | 8.29 | 8.63 | 153,819 |
| 26 Aug 16 |
8.62500 +0.88 |
9.00 | 7.93 | 7.93 | 662,170 |
| 25 Aug 16 |
7.75000 +0.25 |
7.97 | 7.55 | 7.55 | 452,310 |
| 24 Aug 16 |
7.50000 +0.05 |
7.80 | 7.00 | 7.50 | 969,798 |
| 23 Aug 16 |
7.45000 -0.06 |
7.45 | 7.11 | 7.45 | 122,163 |
| 22 Aug 16 |
7.51000 -0.24 |
7.75 | 7.51 | 7.75 | 114,151 |
| 19 Aug 16 |
7.75000 +0.00 |
8.00 | 7.53 | 7.75 | 82,887 |
| 18 Aug 16 |
7.75000 -0.38 |
8.35 | 7.25 | 8.13 | 429,694 |
| 17 Aug 16 |
8.12500 -0.13 |
8.55 | 7.80 | 8.25 | 427,208 |
| 16 Aug 16 |
8.25000 -0.25 |
8.35 | 8.00 | 8.35 | 138,259 |
| 15 Aug 16 |
8.50000 +0.13 |
8.50 | 8.10 | 8.38 | 77,500 |
| 12 Aug 16 |
8.37500 +0.38 |
8.75 | 8.18 | 8.18 | 264,301 |
| 11 Aug 16 |
8.00000 +0.63 |
8.40 | 7.28 | 7.38 | 200,034 |
| 10 Aug 16 |
7.37500 -0.38 |
7.75 | 7.00 | 7.75 | 400,668 |
| 09 Aug 16 |
7.75000 -0.25 |
7.86 | 7.51 | 7.86 | 71,565 |
| 08 Aug 16 |
8.00000 +0.00 |
8.05 | 7.70 | 8.00 | 173,751 |
| 05 Aug 16 |
8.00000 +0.00 |
8.05 | 7.65 | 8.00 | 120,567 |
| 04 Aug 16 |
8.00000 -0.25 |
8.25 | 7.50 | 8.25 | 151,557 |
| 03 Aug 16 |
8.25000 -0.13 |
8.51 | 8.00 | 8.51 | 117,970 |
| 02 Aug 16 |
8.37500 -0.63 |
8.80 | 8.00 | 8.80 | 623,497 |
| 01 Aug 16 |
9.00000 +0.63 |
9.49 | 8.53 | 9.00 | 871,675 |
| 29 Jul 16 |
8.37500 +1.00 |
8.60 | 7.47 | 7.47 | 915,537 |
| 28 Jul 16 |
7.37500 +0.13 |
7.49 | 6.94 | 7.25 | 351,994 |
| 27 Jul 16 |
7.25000 +0.00 |
7.35 | 7.15 | 7.25 | 338,879 |
| 26 Jul 16 |
7.25000 -0.50 |
7.50 | 7.00 | 7.50 | 161,276 |
| 25 Jul 16 |
7.74750 +0.00 |
7.75 | 7.75 | 7.75 | 335 |
| 22 Jul 16 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 21 Jul 16 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 60,919 |
| 20 Jul 16 |
7.75000 -0.13 |
7.80 | 7.51 | 7.80 | 45,000 |
| 19 Jul 16 |
7.87500 -0.25 |
8.10 | 7.64 | 8.10 | 128,205 |
| 18 Jul 16 |
8.12500 +0.32 |
8.15 | 7.81 | 8.13 | 15,865 |
| 15 Jul 16 |
7.81000 -0.29 |
7.81 | 7.81 | 7.81 | 4,239 |
| 14 Jul 16 |
8.10000 +0.10 |
8.10 | 7.81 | 8.10 | 9,197 |
| 13 Jul 16 |
8.00000 +0.15 |
8.00 | 7.80 | 8.00 | 94,867 |
| 12 Jul 16 |
7.85000 -0.27 |
7.85 | 7.85 | 7.85 | 1,305 |
| 11 Jul 16 |
8.12000 +0.00 |
8.12 | 8.09 | 8.12 | 66,886 |
| 08 Jul 16 |
8.12000 -0.01 |
8.12 | 7.79 | 8.12 | 3,042 |
| 07 Jul 16 |
8.12500 +0.00 |
8.35 | 7.80 | 8.13 | 133,557 |
| 06 Jul 16 |
8.12500 -0.13 |
8.40 | 8.00 | 8.25 | 171,631 |
| 05 Jul 16 |
8.25000 -0.13 |
8.35 | 7.90 | 8.35 | 174,000 |
| 04 Jul 16 |
8.37500 +0.75 |
9.00 | 7.55 | 7.63 | 1,122,908 |
| 01 Jul 16 |
7.62500 +0.00 |
7.77 | 7.50 | 7.63 | 69,249 |
| 30 Jun 16 |
7.62500 -0.13 |
7.75 | 7.50 | 7.75 | 62,719 |
| 29 Jun 16 |
7.75000 +0.69 |
7.97 | 7.35 | 7.75 | 224,642 |
| 28 Jun 16 |
7.06000 -0.07 |
7.06 | 7.00 | 7.06 | 70,000 |
| 27 Jun 16 |
7.12500 +0.00 |
7.55 | 6.75 | 7.13 | 399,307 |
| 24 Jun 16 |
7.12500 -0.50 |
7.69 | 6.78 | 7.25 | 91,076 |
| 23 Jun 16 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 22 Jun 16 |
7.62500 +0.13 |
7.75 | 7.42 | 7.50 | 45,529 |
| 21 Jun 16 |
7.50000 +0.00 |
7.75 | 7.39 | 7.50 | 89,246 |
| 20 Jun 16 |
7.50000 +0.00 |
7.50 | 7.35 | 7.50 | 157,271 |
| 17 Jun 16 |
7.50000 -0.07 |
7.55 | 7.26 | 7.55 | 32,000 |
| 16 Jun 16 |
7.57000 -0.05 |
7.57 | 7.50 | 7.57 | 8,260 |
| 15 Jun 16 |
7.62500 +0.00 |
7.67 | 7.50 | 7.63 | 350,514 |
| 14 Jun 16 |
7.62500 -0.25 |
7.95 | 7.50 | 7.88 | 540,369 |
| 13 Jun 16 |
7.87500 -0.75 |
8.59 | 7.25 | 8.59 | 769,956 |
| 10 Jun 16 |
8.62500 +0.15 |
8.69 | 8.27 | 8.50 | 403,040 |
| 09 Jun 16 |
8.47000 -0.03 |
8.47 | 8.25 | 8.47 | 133,246 |
| 08 Jun 16 |
8.50000 +0.00 |
8.55 | 8.30 | 8.50 | 225,011 |
| 07 Jun 16 |
8.50000 -0.25 |
8.95 | 8.30 | 8.75 | 576,321 |
| 06 Jun 16 |
8.75000 +0.13 |
9.00 | 8.50 | 8.63 | 352,248 |
| 03 Jun 16 |
8.62500 -0.13 |
9.00 | 8.56 | 8.75 | 107,007 |
| 02 Jun 16 |
8.75000 +0.00 |
8.75 | 8.70 | 8.75 | 90,328 |
| 01 Jun 16 |
8.75000 -0.20 |
9.00 | 8.61 | 8.75 | 209,412 |
| 31 May 16 |
8.95000 -0.18 |
9.18 | 8.95 | 9.13 | 138,013 |
| 27 May 16 |
9.12500 +0.00 |
9.25 | 8.98 | 9.13 | 653,019 |
| 26 May 16 |
9.12500 -0.63 |
9.90 | 9.00 | 9.75 | 260,417 |
| 25 May 16 |
9.75000 +0.88 |
10.40 | 8.98 | 9.00 | 2,291,215 |
| 24 May 16 |
8.87500 -0.50 |
9.25 | 8.65 | 9.25 | 711,030 |
| 23 May 16 |
9.37500 +0.00 |
9.47 | 9.28 | 9.38 | 186,135 |
| 20 May 16 |
9.37500 +0.00 |
9.50 | 9.33 | 9.38 | 152,628 |
| 19 May 16 |
9.37500 +0.00 |
9.50 | 9.29 | 9.38 | 239,154 |
| 18 May 16 |
9.37500 +0.00 |
9.50 | 9.29 | 9.38 | 353,981 |
| 17 May 16 |
9.37500 -0.63 |
10.15 | 9.10 | 10.00 | 930,873 |
| 16 May 16 |
10.00000 +0.13 |
10.95 | 9.85 | 9.88 | 468,091 |
| 13 May 16 |
9.87500 -0.38 |
10.49 | 9.75 | 10.25 | 796,072 |
| 12 May 16 |
10.25000 -0.55 |
10.62 | 9.75 | 10.62 | 1,190,585 |
| 11 May 16 |
10.80000 -0.32 |
12.35 | 10.80 | 11.13 | 2,242,075 |
| 10 May 16 |
11.12500 +0.88 |
12.00 | 10.21 | 10.25 | 3,361,051 |
| 09 May 16 |
10.25000 +0.88 |
11.24 | 7.14 | 8.00 | 4,486,462 |
| 06 May 16 |
9.37500 -3.00 |
14.95 | 9.07 | 13.13 | 3,666,968 |
| 05 May 16 |
12.37500 +2.63 |
13.00 | 10.15 | 10.25 | 1,449,512 |
| 04 May 16 |
9.75000 +2.00 |
10.40 | 8.40 | 8.50 | 2,009,116 |
| 03 May 16 |
7.75000 -0.25 |
7.97 | 7.50 | 7.75 | 74,139 |
| 29 Apr 16 |
8.00000 -0.25 |
8.00 | 8.00 | 8.00 | 1,500 |
| 28 Apr 16 |
8.24750 +0.00 |
8.25 | 8.00 | 8.25 | 10,969 |
| 27 Apr 16 |
8.24750 -0.13 |
8.25 | 8.25 | 8.25 | 269 |
| 26 Apr 16 |
8.37500 -0.20 |
8.50 | 8.00 | 8.50 | 47,031 |
| 25 Apr 16 |
8.57490 +0.07 |
8.57 | 8.55 | 8.57 | 20,000 |
| 22 Apr 16 |
8.50250 -0.05 |
8.50 | 8.30 | 8.50 | 31,704 |
| 21 Apr 16 |
8.55000 -0.19 |
8.55 | 8.30 | 8.55 | 60,333 |
| 20 Apr 16 |
8.73750 -0.01 |
8.74 | 8.57 | 8.74 | 23,000 |
| 19 Apr 16 |
8.75000 +0.09 |
8.77 | 8.57 | 8.75 | 76,446 |
| 18 Apr 16 |
8.66250 +0.04 |
8.66 | 8.50 | 8.63 | 172,983 |
| 15 Apr 16 |
8.62500 -0.38 |
9.15 | 8.15 | 9.00 | 388,409 |
| 14 Apr 16 |
9.00000 -0.88 |
9.50 | 8.76 | 9.50 | 221,348 |
| 13 Apr 16 |
9.87500 +0.00 |
10.00 | 9.55 | 9.88 | 94,028 |
| 12 Apr 16 |
9.87500 +0.00 |
10.00 | 9.55 | 9.88 | 92,500 |
| 11 Apr 16 |
9.87500 +0.00 |
9.95 | 9.51 | 9.88 | 22,000 |
| 08 Apr 16 |
9.87500 -0.25 |
10.00 | 9.50 | 10.00 | 200,716 |
| 07 Apr 16 |
10.12500 -0.46 |
10.60 | 9.66 | 10.60 | 448,787 |
| 06 Apr 16 |
10.58900 +0.00 |
10.59 | 10.59 | 10.59 | 121 |
| 05 Apr 16 |
10.58900 +0.33 |
10.59 | 10.30 | 10.59 | 27,597 |
| 04 Apr 16 |
10.25750 -0.37 |
10.26 | 10.26 | 10.26 | 11,186 |
| 01 Apr 16 |
10.62500 +0.00 |
10.65 | 10.60 | 10.63 | 27,854 |
| 31 Mar 16 |
10.62500 -0.71 |
11.05 | 10.10 | 11.05 | 132,027 |
| 30 Mar 16 |
11.33740 +0.21 |
11.34 | 10.55 | 11.34 | 63,622 |
| 29 Mar 16 |
11.12500 -0.38 |
11.50 | 10.57 | 11.50 | 147,967 |
| 24 Mar 16 |
11.50000 +0.50 |
11.70 | 10.51 | 11.00 | 154,359 |
| 23 Mar 16 |
11.00000 -0.38 |
11.40 | 10.75 | 11.38 | 194,376 |
| 22 Mar 16 |
11.37500 -0.63 |
12.25 | 11.06 | 12.00 | 161,953 |
| 21 Mar 16 |
12.00000 -0.50 |
12.88 | 12.00 | 12.50 | 121,116 |
| 18 Mar 16 |
12.50000 +1.50 |
13.73 | 11.11 | 11.11 | 457,251 |
| 17 Mar 16 |
11.00000 -0.63 |
11.55 | 10.29 | 11.50 | 177,829 |
| 16 Mar 16 |
11.62500 +2.38 |
15.00 | 11.00 | 11.50 | 3,327,316 |
| 15 Mar 16 |
9.25000 +0.16 |
9.34 | 8.75 | 9.25 | 73,000 |
| 14 Mar 16 |
9.09200 -0.16 |
9.09 | 9.09 | 9.09 | 20,182 |
| 11 Mar 16 |
9.25000 +0.63 |
9.37 | 8.53 | 8.63 | 268,572 |
| 10 Mar 16 |
8.62500 +0.00 |
8.64 | 8.50 | 8.63 | 60,452 |
| 09 Mar 16 |
8.62500 -0.50 |
8.65 | 8.50 | 8.65 | 203,894 |
| 08 Mar 16 |
9.12500 -1.00 |
10.00 | 8.50 | 10.00 | 280,098 |
| 07 Mar 16 |
10.12500 +0.00 |
10.17 | 10.00 | 10.13 | 83,835 |
| 04 Mar 16 |
10.12500 +0.00 |
10.18 | 10.00 | 10.13 | 56,000 |
| 03 Mar 16 |
10.12500 +0.50 |
10.20 | 9.88 | 9.88 | 196,654 |
| 02 Mar 16 |
9.62500 -2.13 |
11.56 | 9.45 | 11.56 | 864,590 |
| 01 Mar 16 |
11.75000 +0.63 |
12.00 | 11.34 | 11.34 | 50,367 |
| 29 Feb 16 |
11.12500 +0.00 |
11.39 | 11.07 | 11.13 | 4,825 |
| 26 Feb 16 |
11.12500 +0.00 |
11.39 | 11.07 | 11.13 | 6,382 |
| 25 Feb 16 |
11.12500 +0.00 |
11.39 | 11.07 | 11.13 | 6,349 |
| 24 Feb 16 |
11.12500 +0.00 |
11.42 | 11.00 | 11.13 | 20,491 |
| 23 Feb 16 |
11.12500 +0.38 |
11.50 | 10.70 | 10.75 | 92,892 |
| 22 Feb 16 |
10.75000 +0.00 |
11.00 | 10.67 | 10.75 | 28,685 |
| 19 Feb 16 |
10.75000 -0.21 |
11.00 | 10.38 | 10.63 | 12,804 |
| 18 Feb 16 |
10.96250 +0.34 |
10.96 | 10.96 | 10.96 | 4,770 |
| 17 Feb 16 |
10.62500 +0.27 |
10.82 | 10.35 | 10.50 | 29,894 |
| 16 Feb 16 |
10.35000 -0.15 |
10.35 | 10.35 | 10.35 | 7,802 |
| 15 Feb 16 |
10.50000 +0.13 |
11.00 | 10.20 | 10.38 | 198,354 |
| 12 Feb 16 |
10.37500 -0.38 |
10.60 | 10.10 | 10.60 | 49,380 |
| 11 Feb 16 |
10.75000 -0.38 |
10.88 | 10.70 | 10.88 | 52,048 |
| 10 Feb 16 |
11.12500 -0.75 |
11.70 | 10.88 | 11.70 | 159,038 |
| 09 Feb 16 |
11.87500 -0.13 |
11.95 | 11.66 | 11.95 | 310,319 |
| 08 Feb 16 |
12.00000 +0.50 |
12.23 | 11.75 | 11.75 | 264,361 |
| 05 Feb 16 |
11.50000 +0.72 |
11.90 | 10.77 | 10.77 | 407,251 |
| 04 Feb 16 |
10.77900 +0.53 |
10.78 | 10.78 | 10.78 | 13,800 |
| 03 Feb 16 |
10.25000 -0.50 |
10.50 | 10.00 | 10.50 | 66,100 |
| 02 Feb 16 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 01 Feb 16 |
10.75000 -0.25 |
10.80 | 10.50 | 10.80 | 54,967 |
| 29 Jan 16 |
11.00000 -0.25 |
11.00 | 11.00 | 11.00 | 4,822 |
| 28 Jan 16 |
11.25000 +0.00 |
11.35 | 11.00 | 11.25 | 6,857 |
| 27 Jan 16 |
11.25000 -0.13 |
11.33 | 10.75 | 11.33 | 77,066 |
| 26 Jan 16 |
11.38000 -0.12 |
11.38 | 11.33 | 11.38 | 31,140 |
| 25 Jan 16 |
11.50000 +0.25 |
11.75 | 11.44 | 11.44 | 223,038 |
| 22 Jan 16 |
11.25000 +0.50 |
11.50 | 10.78 | 10.78 | 106,790 |
| 21 Jan 16 |
10.75000 +0.00 |
10.80 | 10.50 | 10.75 | 7,809 |
| 20 Jan 16 |
10.75000 -0.90 |
11.51 | 10.50 | 11.51 | 220,558 |
| 19 Jan 16 |
11.65000 -0.10 |
11.65 | 11.55 | 11.65 | 13,852 |
| 18 Jan 16 |
11.75000 +0.00 |
11.81 | 11.50 | 11.75 | 131,583 |
| 15 Jan 16 |
11.75000 +0.88 |
12.50 | 10.98 | 10.98 | 477,625 |
| 14 Jan 16 |
10.87500 -0.25 |
11.18 | 10.75 | 11.13 | 100,546 |
| 13 Jan 16 |
11.12500 +0.88 |
11.25 | 10.48 | 10.48 | 203,600 |
| 12 Jan 16 |
10.25000 +0.50 |
10.49 | 9.69 | 9.75 | 126,858 |
| 11 Jan 16 |
9.75000 +0.50 |
10.00 | 9.20 | 9.25 | 116,642 |
| 08 Jan 16 |
9.25000 +0.00 |
9.45 | 9.11 | 9.25 | 51,419 |
| 07 Jan 16 |
9.25000 -0.63 |
9.44 | 9.01 | 9.44 | 74,504 |
| 06 Jan 16 |
9.87500 +1.38 |
10.49 | 9.60 | 9.60 | 264,937 |
| 05 Jan 16 |
8.50000 +0.75 |
8.50 | 7.88 | 7.88 | 291,581 |
| 04 Jan 16 |
7.75000 +0.35 |
7.95 | 7.04 | 7.38 | 194,914 |
| 31 Dec 15 |
7.40000 +0.15 |
7.40 | 7.40 | 7.40 | 757 |
| 30 Dec 15 |
7.25000 +0.00 |
7.40 | 7.03 | 7.25 | 15,146 |
| 29 Dec 15 |
7.25000 +0.00 |
7.45 | 7.03 | 7.25 | 4,095 |
| 24 Dec 15 |
7.25000 -0.25 |
7.40 | 7.00 | 7.40 | 75,053 |
| 23 Dec 15 |
7.50000 -0.25 |
7.65 | 7.10 | 7.65 | 33,997 |
| 22 Dec 15 |
7.75000 -0.12 |
7.80 | 7.75 | 7.80 | 27,024 |
| 21 Dec 15 |
7.87000 -0.13 |
7.87 | 7.60 | 7.87 | 28,773 |
| 18 Dec 15 |
8.00000 -0.13 |
8.05 | 8.00 | 8.05 | 125,000 |
| 17 Dec 15 |
8.12500 -0.25 |
8.25 | 7.83 | 8.25 | 146,033 |
| 16 Dec 15 |
8.37500 +0.00 |
8.65 | 8.16 | 8.50 | 78,814 |
| 15 Dec 15 |
8.37500 -0.35 |
8.66 | 8.25 | 8.66 | 80,007 |
| 14 Dec 15 |
8.72000 +0.00 |
8.72 | 8.66 | 8.72 | 57,000 |
| 11 Dec 15 |
8.72000 -0.15 |
8.72 | 8.70 | 8.72 | 31,867 |
| 10 Dec 15 |
8.87500 +0.00 |
9.09 | 8.70 | 8.88 | 8,269 |
| 09 Dec 15 |
8.87500 +0.21 |
8.90 | 8.70 | 8.88 | 97,000 |
| 08 Dec 15 |
8.66500 -0.21 |
8.66 | 8.66 | 8.66 | 10,689 |
| 07 Dec 15 |
8.87500 -1.00 |
9.50 | 8.60 | 9.50 | 337,787 |
| 04 Dec 15 |
9.87500 +0.00 |
10.25 | 9.50 | 9.88 | 306,259 |
| 03 Dec 15 |
9.87500 +1.13 |
10.65 | 8.90 | 8.90 | 345,258 |
| 02 Dec 15 |
8.75000 +0.88 |
8.90 | 7.88 | 7.88 | 225,595 |
| 01 Dec 15 |
7.87500 -0.50 |
8.48 | 7.88 | 8.25 | 182,408 |
| 30 Nov 15 |
8.37500 +1.25 |
8.50 | 6.99 | 7.13 | 762,492 |
| 27 Nov 15 |
7.12500 +0.75 |
7.55 | 6.16 | 6.38 | 526,264 |
| 26 Nov 15 |
6.37500 +0.24 |
6.85 | 5.95 | 6.13 | 419,448 |
| 25 Nov 15 |
6.13000 +0.36 |
6.14 | 6.13 | 6.13 | 7,947 |
| 24 Nov 15 |
5.77500 -0.38 |
5.78 | 5.78 | 5.78 | 36,848 |
| 23 Nov 15 |
6.15000 +0.40 |
6.25 | 6.15 | 6.15 | 60,000 |
| 20 Nov 15 |
5.75000 -0.40 |
5.75 | 5.75 | 5.75 | 18,711 |
| 19 Nov 15 |
6.15000 +0.28 |
6.18 | 6.15 | 6.15 | 7,349 |
| 18 Nov 15 |
5.87500 +0.00 |
6.13 | 5.68 | 5.88 | 97,893 |
| 17 Nov 15 |
5.87500 +0.10 |
5.97 | 5.65 | 5.88 | 76,815 |
| 16 Nov 15 |
5.77500 -0.10 |
5.78 | 5.55 | 5.78 | 117,808 |
| 13 Nov 15 |
5.87500 +0.00 |
6.18 | 5.75 | 5.88 | 43,201 |
| 12 Nov 15 |
5.87500 +0.00 |
6.41 | 5.75 | 5.88 | 234,485 |
| 11 Nov 15 |
5.87500 +0.00 |
6.09 | 5.63 | 5.88 | 219,093 |
| 10 Nov 15 |
5.87500 +0.00 |
6.15 | 5.71 | 5.88 | 111,441 |
| 09 Nov 15 |
5.87500 +0.13 |
6.25 | 5.70 | 5.88 | 196,266 |
| 06 Nov 15 |
5.75000 +0.13 |
5.92 | 5.55 | 5.75 | 113,724 |
| 05 Nov 15 |
5.62500 +0.25 |
5.85 | 5.27 | 5.38 | 769,720 |
| 04 Nov 15 |
5.37500 +0.63 |
5.75 | 5.15 | 5.25 | 1,063,671 |
| 03 Nov 15 |
4.75000 +0.00 |
4.95 | 4.70 | 4.75 | 273,508 |
| 02 Nov 15 |
4.75000 -0.33 |
5.00 | 4.55 | 5.00 | 694,031 |
| 30 Oct 15 |
5.08000 -0.05 |
5.08 | 5.00 | 5.08 | 230,356 |
| 29 Oct 15 |
5.12500 +0.00 |
5.16 | 4.60 | 5.13 | 149,841 |
| 28 Oct 15 |
5.12500 -0.38 |
5.25 | 5.04 | 5.25 | 918,733 |
| 27 Oct 15 |
5.50000 -0.25 |
5.90 | 5.05 | 5.75 | 1,089,146 |
| 26 Oct 15 |
5.75000 +0.00 |
6.75 | 5.00 | 5.75 | 1,393,430 |
| 23 Oct 15 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 608,621 |
| 22 Oct 15 |
5.75000 +0.75 |
6.41 | 5.17 | 5.17 | 1,283,696 |
| 21 Oct 15 |
5.00000 +0.13 |
5.05 | 5.00 | 5.00 | 428,000 |
| 20 Oct 15 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 19 Oct 15 |
4.87500 -0.13 |
5.10 | 4.79 | 5.00 | 90,500 |
| 16 Oct 15 |
5.00000 +0.00 |
5.14 | 4.80 | 5.00 | 97,644 |
| 15 Oct 15 |
5.00000 -0.13 |
5.18 | 5.00 | 5.13 | 250,740 |
| 14 Oct 15 |
5.12500 +0.33 |
5.20 | 4.78 | 4.78 | 463,963 |
| 13 Oct 15 |
4.79500 +0.05 |
4.80 | 4.80 | 4.80 | 8,756 |
| 12 Oct 15 |
4.75000 -0.05 |
4.80 | 4.50 | 4.75 | 261,511 |
| 09 Oct 15 |
4.80000 +0.05 |
4.80 | 4.80 | 4.80 | 1,979 |
| 08 Oct 15 |
4.75000 -0.05 |
4.85 | 4.57 | 4.75 | 60,329 |
| 07 Oct 15 |
4.80000 -0.05 |
4.80 | 4.80 | 4.80 | 53,171 |
| 06 Oct 15 |
4.85000 -0.53 |
5.30 | 4.85 | 5.30 | 124,885 |
| 05 Oct 15 |
5.37500 +0.32 |
5.45 | 4.83 | 5.00 | 354,418 |
| 02 Oct 15 |
5.05000 +0.25 |
5.09 | 5.05 | 5.05 | 32,598 |
| 01 Oct 15 |
4.80000 -0.20 |
4.80 | 4.80 | 4.80 | 35,600 |
| 30 Sep 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 29 Sep 15 |
5.00000 +0.13 |
5.09 | 4.80 | 4.88 | 186,130 |
| 28 Sep 15 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 25 Sep 15 |
4.87500 -0.75 |
5.25 | 4.65 | 5.25 | 357,680 |
| 24 Sep 15 |
5.62500 +0.13 |
5.63 | 5.36 | 5.50 | 109,283 |
| 23 Sep 15 |
5.50000 -0.13 |
5.63 | 5.42 | 5.50 | 14,257 |
| 22 Sep 15 |
5.62500 +0.13 |
5.65 | 5.63 | 5.63 | 34,403 |
| 21 Sep 15 |
5.50000 -0.13 |
5.80 | 5.40 | 5.63 | 47,645 |
| 18 Sep 15 |
5.62500 +0.13 |
5.80 | 5.38 | 5.50 | 141,984 |
| 17 Sep 15 |
5.50000 -0.75 |
6.06 | 5.10 | 6.06 | 949,821 |
| 16 Sep 15 |
6.25000 -0.13 |
6.25 | 6.20 | 6.25 | 367,460 |
| 15 Sep 15 |
6.37500 +0.03 |
6.38 | 6.38 | 6.38 | 0 |
| 14 Sep 15 |
6.35000 +0.07 |
6.35 | 6.27 | 6.35 | 125,000 |
| 11 Sep 15 |
6.28000 +0.00 |
6.28 | 6.28 | 6.28 | 16,500 |
| 10 Sep 15 |
6.28500 +0.00 |
6.28 | 6.25 | 6.28 | 17,906 |
| 09 Sep 15 |
6.28740 -0.01 |
6.29 | 6.28 | 6.29 | 32,000 |
| 08 Sep 15 |
6.30000 -0.07 |
6.30 | 6.30 | 6.30 | 1,000 |
| 07 Sep 15 |
6.37500 +0.00 |
6.40 | 5.88 | 6.38 | 816,563 |
| 04 Sep 15 |
6.37500 +0.00 |
6.40 | 6.28 | 6.38 | 85,344 |
| 03 Sep 15 |
6.37500 -1.55 |
7.84 | 6.00 | 7.84 | 1,012,463 |
| 02 Sep 15 |
7.92500 -0.07 |
7.93 | 7.50 | 7.93 | 110,727 |
| 01 Sep 15 |
8.00000 -0.25 |
8.12 | 7.50 | 8.12 | 56,438 |
| 28 Aug 15 |
8.25000 -0.38 |
8.35 | 8.00 | 8.35 | 96,975 |
| 27 Aug 15 |
8.62500 +0.11 |
8.88 | 8.10 | 8.88 | 17,131 |
| 26 Aug 15 |
8.51000 -0.49 |
8.51 | 8.51 | 8.51 | 1,000 |
| 25 Aug 15 |
8.99900 +0.00 |
9.00 | 8.50 | 9.00 | 27,963 |
| 24 Aug 15 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 21 Aug 15 |
9.00000 -0.10 |
9.00 | 9.00 | 9.00 | 6,739 |
| 20 Aug 15 |
9.10000 +0.10 |
9.10 | 9.10 | 9.10 | 7,500 |
| 19 Aug 15 |
9.00000 -0.25 |
9.10 | 9.00 | 9.10 | 7,670 |
| 18 Aug 15 |
9.25000 -0.60 |
9.45 | 8.55 | 9.45 | 139,312 |
| 17 Aug 15 |
9.85000 -0.40 |
9.85 | 9.25 | 9.85 | 47,213 |
| 14 Aug 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 13 Aug 15 |
10.25000 +0.35 |
10.25 | 10.25 | 10.25 | 0 |
| 12 Aug 15 |
9.90000 +0.32 |
9.90 | 9.90 | 9.90 | 5,984 |
| 11 Aug 15 |
9.57500 +0.07 |
9.57 | 9.57 | 9.57 | 13,930 |
| 10 Aug 15 |
9.50000 -0.07 |
9.50 | 9.50 | 9.50 | 16,614 |
| 07 Aug 15 |
9.57500 -0.68 |
9.57 | 9.57 | 9.57 | 7,218 |
| 06 Aug 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 05 Aug 15 |
10.25000 +0.73 |
10.40 | 9.55 | 9.75 | 98,048 |
| 04 Aug 15 |
9.52500 -0.23 |
9.52 | 9.50 | 9.52 | 2,520 |
| 03 Aug 15 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 31 Jul 15 |
9.75000 -0.13 |
9.80 | 9.50 | 9.80 | 10,977 |
| 30 Jul 15 |
9.87500 -0.63 |
10.10 | 9.59 | 10.10 | 86,538 |
| 29 Jul 15 |
10.50000 +0.00 |
10.66 | 10.10 | 10.50 | 61,121 |
| 28 Jul 15 |
10.50000 -1.15 |
11.49 | 10.15 | 11.49 | 171,817 |
| 27 Jul 15 |
11.65010 -0.10 |
11.66 | 11.65 | 11.66 | 28,225 |
| 24 Jul 15 |
11.75000 -0.25 |
12.00 | 11.65 | 12.00 | 17,000 |
| 23 Jul 15 |
12.00000 -0.05 |
12.30 | 11.60 | 12.00 | 33,689 |
| 22 Jul 15 |
12.05000 -0.45 |
12.85 | 12.05 | 12.50 | 102,966 |
| 21 Jul 15 |
12.50000 +0.75 |
12.95 | 12.10 | 12.10 | 195,495 |
| 20 Jul 15 |
11.75000 +0.75 |
12.35 | 11.40 | 11.40 | 341,318 |
| 17 Jul 15 |
11.00000 +1.25 |
11.39 | 9.95 | 9.95 | 216,220 |
| 16 Jul 15 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 15 Jul 15 |
9.75000 +0.00 |
9.99 | 9.65 | 9.75 | 33,985 |
| 14 Jul 15 |
9.75000 +0.15 |
9.93 | 9.50 | 9.93 | 337,332 |
| 13 Jul 15 |
9.60010 -0.40 |
9.60 | 9.50 | 9.60 | 28,716 |
| 10 Jul 15 |
10.00000 -0.50 |
10.30 | 9.75 | 10.30 | 47,696 |
| 09 Jul 15 |
10.50000 -0.30 |
10.99 | 10.00 | 10.99 | 94,767 |
| 08 Jul 15 |
10.80100 -0.20 |
10.80 | 10.80 | 10.80 | 5,489 |
| 07 Jul 15 |
11.00000 +0.25 |
11.00 | 10.94 | 10.94 | 38,649 |
| 06 Jul 15 |
10.75000 +0.00 |
11.25 | 10.60 | 10.75 | 206,377 |
| 03 Jul 15 |
10.75000 +0.00 |
10.95 | 10.55 | 10.75 | 37,341 |
| 02 Jul 15 |
10.75000 +0.75 |
10.99 | 10.15 | 10.15 | 148,069 |
| 01 Jul 15 |
10.00000 +0.00 |
10.49 | 10.00 | 10.00 | 102,387 |
| 30 Jun 15 |
10.00000 +0.00 |
10.86 | 9.73 | 10.00 | 283,748 |
| 29 Jun 15 |
10.00000 +0.50 |
10.00 | 9.75 | 9.75 | 270,564 |
| 26 Jun 15 |
9.50000 +0.50 |
9.90 | 9.20 | 9.20 | 211,452 |
| 25 Jun 15 |
9.00000 +0.00 |
9.40 | 8.95 | 9.00 | 30,588 |
| 24 Jun 15 |
9.00000 +0.00 |
9.50 | 8.90 | 9.00 | 40,937 |
| 23 Jun 15 |
9.00000 +0.25 |
9.49 | 8.70 | 8.75 | 85,731 |
| 22 Jun 15 |
8.75000 +0.50 |
9.00 | 8.20 | 8.25 | 78,670 |
| 19 Jun 15 |
8.25000 +0.05 |
8.25 | 8.25 | 8.25 | 0 |
| 18 Jun 15 |
8.20000 -0.05 |
8.20 | 8.18 | 8.20 | 8,155 |
| 17 Jun 15 |
8.25000 -0.25 |
8.75 | 7.50 | 8.50 | 279,554 |
| 16 Jun 15 |
8.50000 +0.13 |
8.68 | 8.39 | 8.39 | 14,241 |
| 15 Jun 15 |
8.37500 -0.13 |
8.70 | 8.00 | 8.50 | 38,115 |
| 12 Jun 15 |
8.50000 -0.10 |
8.85 | 8.50 | 8.85 | 49,444 |
| 11 Jun 15 |
8.60000 -0.40 |
8.60 | 8.13 | 8.60 | 24,000 |
| 10 Jun 15 |
9.00000 +0.00 |
9.20 | 8.97 | 9.00 | 116,949 |
| 09 Jun 15 |
9.00000 -0.75 |
9.70 | 8.50 | 9.70 | 0 |
| 08 Jun 15 |
9.75000 +0.13 |
9.85 | 9.61 | 9.75 | 0 |
| 05 Jun 15 |
9.62500 +0.07 |
9.94 | 9.38 | 9.63 | 1,049,584 |
| 04 Jun 15 |
9.55000 -0.07 |
9.55 | 9.50 | 9.55 | 31,748 |
| 03 Jun 15 |
9.62500 +0.00 |
9.77 | 9.55 | 9.63 | 46,525 |
| 02 Jun 15 |
9.62500 -0.23 |
10.00 | 9.55 | 9.63 | 63,236 |
| 01 Jun 15 |
9.85000 +0.23 |
9.85 | 9.85 | 9.85 | 1,000 |
| 29 May 15 |
9.62500 +0.00 |
10.00 | 9.63 | 9.63 | 151,933 |
| 28 May 15 |
9.62500 -0.13 |
10.25 | 9.25 | 9.75 | 363,973 |
| 27 May 15 |
9.75000 +1.88 |
10.25 | 8.00 | 8.00 | 604,062 |
| 26 May 15 |
7.87500 +0.27 |
8.00 | 7.62 | 7.88 | 8,291 |
| 22 May 15 |
7.60500 -0.05 |
7.61 | 7.53 | 7.61 | 50,000 |
| 21 May 15 |
7.65000 -0.22 |
7.65 | 7.52 | 7.65 | 7,924 |
| 20 May 15 |
7.87500 +0.00 |
8.10 | 7.62 | 7.88 | 36,169 |
| 19 May 15 |
7.87500 +0.00 |
8.10 | 7.61 | 7.88 | 116,307 |
| 18 May 15 |
7.87500 +0.00 |
7.88 | 7.88 | 7.88 | 0 |
| 15 May 15 |
7.87500 +0.18 |
8.10 | 7.51 | 7.75 | 69,373 |
| 14 May 15 |
7.70000 -0.18 |
7.70 | 7.38 | 7.70 | 54,106 |
| 13 May 15 |
7.87500 +0.30 |
8.10 | 7.50 | 8.00 | 109,885 |
| 12 May 15 |
7.57510 -0.67 |
7.58 | 7.55 | 7.58 | 45,339 |
| 11 May 15 |
8.25000 +0.63 |
8.68 | 7.70 | 8.00 | 165,465 |
| 08 May 15 |
7.62500 +0.04 |
7.71 | 7.50 | 7.63 | 34,824 |
| 07 May 15 |
7.58630 -0.16 |
7.59 | 7.50 | 7.59 | 35,360 |
| 06 May 15 |
7.75000 +0.00 |
7.80 | 7.58 | 7.75 | 54,000 |
| 05 May 15 |
7.75000 +0.00 |
7.80 | 7.57 | 7.75 | 80,424 |
| 01 May 15 |
7.75000 -0.08 |
8.00 | 7.55 | 7.75 | 77,100 |
| 30 Apr 15 |
7.83490 +0.08 |
7.84 | 7.83 | 7.83 | 7,278 |
| 29 Apr 15 |
7.75000 +0.00 |
7.84 | 7.50 | 7.75 | 1,988 |
| 28 Apr 15 |
7.75000 -0.50 |
8.40 | 7.50 | 8.25 | 269,507 |
| 27 Apr 15 |
8.25000 +0.00 |
8.70 | 7.82 | 8.25 | 24,054 |
| 24 Apr 15 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 23 Apr 15 |
8.25000 +0.43 |
8.85 | 7.67 | 8.25 | 29,026 |
| 22 Apr 15 |
7.82260 -0.43 |
7.82 | 7.82 | 7.82 | 125 |
| 21 Apr 15 |
8.25000 +0.00 |
8.77 | 7.60 | 8.25 | 44,734 |
| 20 Apr 15 |
8.25000 +0.00 |
8.80 | 7.60 | 8.25 | 49,995 |
| 17 Apr 15 |
8.25000 +0.00 |
8.70 | 7.50 | 8.25 | 32,926 |
| 16 Apr 15 |
8.25000 +0.00 |
8.80 | 7.50 | 8.25 | 183,862 |
| 15 Apr 15 |
8.25000 +0.25 |
8.80 | 8.03 | 8.03 | 33,399 |
| 14 Apr 15 |
8.00000 +0.50 |
8.27 | 7.85 | 7.85 | 24,695 |
| 13 Apr 15 |
7.50000 +0.00 |
7.85 | 7.00 | 7.50 | 380,322 |
| 10 Apr 15 |
7.50000 +0.00 |
7.65 | 7.16 | 7.50 | 85,301 |
| 09 Apr 15 |
7.50000 +0.00 |
7.70 | 7.00 | 7.50 | 141,480 |
| 08 Apr 15 |
7.50000 -0.40 |
7.70 | 7.00 | 7.70 | 150,987 |
| 07 Apr 15 |
7.90000 +0.40 |
7.90 | 7.21 | 7.50 | 85,000 |
| 02 Apr 15 |
7.50000 -1.45 |
8.84 | 6.50 | 8.75 | 394,543 |
| 01 Apr 15 |
8.95000 -0.55 |
8.95 | 8.50 | 8.95 | 74,108 |
| 31 Mar 15 |
9.50000 +0.00 |
9.80 | 9.00 | 9.80 | 134,374 |
| 30 Mar 15 |
9.50000 -0.75 |
9.50 | 9.50 | 9.50 | 25,000 |
| 27 Mar 15 |
10.25000 +0.00 |
10.30 | 9.58 | 10.25 | 7,183 |
| 26 Mar 15 |
10.25000 +0.00 |
10.50 | 9.50 | 10.25 | 36,588 |
| 25 Mar 15 |
10.25000 -0.95 |
11.20 | 10.00 | 11.20 | 33,852 |
| 24 Mar 15 |
11.20000 -0.05 |
11.20 | 11.00 | 11.20 | 24,992 |
| 23 Mar 15 |
11.25000 +0.15 |
11.44 | 11.00 | 11.25 | 211,328 |
| 20 Mar 15 |
11.10000 -0.15 |
11.10 | 11.10 | 11.10 | 500 |
| 19 Mar 15 |
11.25000 +0.00 |
11.50 | 11.10 | 11.25 | 25,771 |
| 18 Mar 15 |
11.25000 +0.14 |
11.44 | 11.05 | 11.25 | 12,948 |
| 17 Mar 15 |
11.11000 -0.39 |
11.11 | 11.11 | 11.11 | 12,000 |
| 16 Mar 15 |
11.50000 -0.75 |
12.60 | 11.11 | 12.25 | 85,019 |
| 13 Mar 15 |
12.25000 -0.25 |
12.65 | 11.68 | 12.65 | 60,211 |
| 12 Mar 15 |
12.50000 -0.25 |
12.50 | 12.50 | 12.50 | 8,277 |
| 11 Mar 15 |
12.75000 +1.00 |
13.00 | 12.00 | 12.00 | 225,066 |
| 10 Mar 15 |
11.75000 +0.75 |
12.00 | 11.11 | 11.11 | 354,550 |
| 09 Mar 15 |
11.00000 +0.40 |
11.00 | 10.40 | 10.63 | 86,455 |
| 06 Mar 15 |
10.60000 -0.02 |
10.60 | 10.60 | 10.60 | 11,361 |
| 05 Mar 15 |
10.62500 +0.63 |
11.00 | 10.00 | 10.50 | 92,443 |
| 04 Mar 15 |
10.00000 -0.50 |
10.00 | 9.75 | 10.00 | 33,500 |
| 03 Mar 15 |
10.50000 -0.50 |
10.80 | 10.00 | 10.80 | 10,163 |
| 02 Mar 15 |
11.00000 +0.00 |
11.30 | 10.00 | 11.00 | 54,297 |
| 27 Feb 15 |
11.00000 +0.00 |
11.30 | 10.62 | 11.00 | 3,296 |
| 26 Feb 15 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 13,522 |
| 25 Feb 15 |
11.00000 -0.25 |
11.35 | 11.00 | 11.25 | 22,725 |
| 24 Feb 15 |
11.25000 -0.60 |
11.80 | 11.00 | 11.75 | 93,443 |
| 23 Feb 15 |
11.85000 +0.10 |
11.85 | 11.85 | 11.85 | 1,275 |
| 20 Feb 15 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 20,500 |
| 19 Feb 15 |
11.75000 +0.00 |
11.90 | 11.50 | 11.75 | 62,831 |
| 18 Feb 15 |
11.75000 +0.50 |
12.00 | 11.25 | 11.25 | 545,628 |
| 17 Feb 15 |
11.25000 +1.50 |
11.50 | 10.50 | 10.50 | 97,000 |
| 16 Feb 15 |
9.75000 +0.00 |
9.99 | 9.60 | 9.75 | 17,569 |
| 13 Feb 15 |
9.75000 +0.25 |
10.00 | 9.10 | 9.50 | 33,125 |
| 12 Feb 15 |
9.50000 +0.25 |
9.85 | 9.05 | 9.25 | 23,000 |
| 11 Feb 15 |
9.25000 -0.31 |
9.25 | 9.25 | 9.25 | 0 |
| 10 Feb 15 |
9.56000 +0.66 |
9.69 | 9.56 | 9.56 | 6,184 |
| 09 Feb 15 |
8.90000 -0.35 |
8.90 | 8.90 | 8.90 | 216 |
| 06 Feb 15 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 05 Feb 15 |
9.25000 +0.45 |
9.69 | 8.80 | 9.13 | 52,619 |
| 04 Feb 15 |
8.80000 +0.05 |
8.80 | 8.80 | 8.80 | 3,000 |
| 03 Feb 15 |
8.75000 +0.02 |
8.75 | 8.75 | 8.75 | 7,500 |
| 02 Feb 15 |
8.73120 -0.87 |
8.73 | 8.72 | 8.73 | 7,000 |
| 30 Jan 15 |
9.60000 +0.48 |
9.60 | 9.60 | 9.60 | 4,994 |
| 29 Jan 15 |
9.12500 +0.25 |
9.80 | 8.25 | 8.88 | 120,237 |
| 28 Jan 15 |
8.87500 +0.38 |
9.19 | 8.81 | 8.81 | 120,000 |
| 27 Jan 15 |
8.50000 +0.07 |
8.50 | 8.35 | 8.38 | 75,675 |
| 26 Jan 15 |
8.43000 +0.06 |
8.45 | 8.43 | 8.43 | 76,666 |
| 23 Jan 15 |
8.37500 +0.00 |
8.48 | 8.25 | 8.38 | 213,443 |
| 22 Jan 15 |
8.37500 +0.18 |
8.40 | 8.01 | 8.25 | 92,974 |
| 21 Jan 15 |
8.19500 -0.18 |
8.19 | 8.00 | 8.19 | 32,163 |
| 20 Jan 15 |
8.37500 -0.23 |
8.60 | 8.00 | 8.60 | 82,246 |
| 19 Jan 15 |
8.60000 +0.00 |
8.60 | 8.50 | 8.60 | 8,147 |
| 16 Jan 15 |
8.60000 -0.15 |
8.60 | 8.60 | 8.60 | 9,800 |
| 15 Jan 15 |
8.75000 +0.00 |
8.90 | 8.50 | 8.75 | 89,764 |
| 14 Jan 15 |
8.75000 -0.25 |
8.90 | 8.50 | 8.75 | 18,944 |
| 13 Jan 15 |
9.00000 -0.50 |
9.40 | 8.10 | 9.40 | 51,078 |
| 12 Jan 15 |
9.50000 +0.00 |
9.60 | 9.31 | 9.50 | 91,124 |
| 09 Jan 15 |
9.50000 +0.00 |
9.67 | 9.00 | 9.50 | 184,622 |
| 08 Jan 15 |
9.50000 -2.80 |
11.40 | 9.00 | 11.40 | 128,992 |
| 07 Jan 15 |
12.30000 +1.00 |
12.30 | 12.30 | 12.30 | 399 |
| 06 Jan 15 |
11.30000 -0.45 |
11.30 | 11.26 | 11.30 | 22,562 |
| 05 Jan 15 |
11.75000 +0.00 |
12.50 | 11.00 | 11.75 | 136,461 |
| 02 Jan 15 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 31 Dec 14 |
11.75000 +0.00 |
12.50 | 10.25 | 11.75 | 60,264 |
| 30 Dec 14 |
11.75000 -0.05 |
12.50 | 11.35 | 11.75 | 17,000 |
| 29 Dec 14 |
11.80000 +0.30 |
12.00 | 11.80 | 11.80 | 58,395 |
| 24 Dec 14 |
11.50000 -0.25 |
11.80 | 11.05 | 11.75 | 11,942 |
| 23 Dec 14 |
11.75000 +0.19 |
11.75 | 11.75 | 11.75 | 0 |
| 22 Dec 14 |
11.55500 -0.19 |
11.56 | 11.10 | 11.56 | 20,036 |
| 19 Dec 14 |
11.75000 +0.19 |
11.75 | 11.75 | 11.75 | 0 |
| 18 Dec 14 |
11.55500 +0.00 |
11.56 | 11.56 | 11.56 | 3,000 |
| 17 Dec 14 |
11.55500 -0.19 |
11.56 | 11.56 | 11.56 | 1,750 |
| 16 Dec 14 |
11.75000 +0.00 |
12.00 | 11.55 | 11.75 | 34,654 |
| 15 Dec 14 |
11.75000 -0.25 |
13.00 | 11.40 | 12.00 | 72,649 |
| 12 Dec 14 |
12.00000 -0.50 |
13.35 | 11.00 | 12.50 | 52,924 |
| 11 Dec 14 |
12.50000 +0.20 |
13.00 | 12.00 | 12.50 | 53,151 |
| 10 Dec 14 |
12.30000 +0.05 |
12.30 | 12.00 | 12.25 | 23,922 |
| 09 Dec 14 |
12.25000 -1.75 |
13.50 | 11.00 | 13.50 | 130,025 |
| 08 Dec 14 |
14.00000 +0.00 |
14.10 | 13.02 | 14.00 | 26,850 |
| 05 Dec 14 |
14.00000 -0.75 |
14.20 | 13.00 | 14.20 | 84,432 |
| 04 Dec 14 |
14.75000 -0.75 |
15.50 | 14.05 | 15.50 | 29,448 |
| 03 Dec 14 |
15.50000 -0.50 |
16.70 | 15.00 | 16.00 | 76,681 |
| 02 Dec 14 |
16.00000 -3.90 |
16.80 | 13.00 | 14.00 | 317,374 |
| 01 Dec 14 |
19.90000 +0.00 |
20.50 | 19.90 | 19.90 | 43,327 |
| 28 Nov 14 |
19.90000 +0.40 |
19.90 | 19.90 | 19.90 | 5,979 |
| 27 Nov 14 |
19.50000 +0.65 |
19.95 | 18.85 | 19.50 | 26,493 |
| 26 Nov 14 |
18.85000 -0.95 |
18.85 | 18.75 | 18.85 | 19,000 |
| 25 Nov 14 |
19.80000 +0.30 |
19.80 | 19.80 | 19.80 | 10,000 |
| 24 Nov 14 |
19.50000 +0.25 |
20.00 | 18.50 | 19.50 | 103,191 |
| 21 Nov 14 |
19.25000 +0.67 |
19.25 | 18.50 | 19.25 | 49,005 |
| 20 Nov 14 |
18.58000 -0.82 |
18.58 | 18.58 | 18.58 | 20,000 |
| 19 Nov 14 |
19.40000 +0.00 |
19.40 | 19.40 | 19.40 | 5,134 |
| 18 Nov 14 |
19.40000 +0.15 |
19.40 | 19.40 | 19.40 | 10,309 |
| 17 Nov 14 |
19.25000 +0.25 |
19.50 | 18.73 | 19.00 | 16,968 |
| 14 Nov 14 |
19.00000 +0.50 |
19.90 | 18.00 | 19.00 | 13,666 |
| 13 Nov 14 |
18.50000 -1.25 |
18.50 | 18.02 | 18.50 | 45,000 |
| 12 Nov 14 |
19.75000 +0.75 |
20.75 | 18.20 | 19.00 | 19,293 |
| 11 Nov 14 |
19.00000 +1.30 |
21.00 | 17.79 | 17.79 | 149,018 |
| 10 Nov 14 |
17.70000 +0.70 |
20.00 | 17.70 | 17.70 | 59,915 |
| 07 Nov 14 |
17.00000 +0.00 |
17.70 | 16.02 | 17.00 | 46,262 |
| 06 Nov 14 |
17.00000 -0.40 |
17.70 | 16.02 | 17.00 | 24,509 |
| 05 Nov 14 |
17.40000 +0.40 |
17.48 | 17.40 | 17.40 | 36,997 |
| 04 Nov 14 |
17.00000 +0.00 |
17.50 | 16.00 | 17.00 | 10,357 |
| 03 Nov 14 |
17.00000 +0.50 |
17.00 | 17.00 | 17.00 | 0 |
| 31 Oct 14 |
16.50000 -1.00 |
16.50 | 16.50 | 16.50 | 10,000 |
| 30 Oct 14 |
17.50000 +0.01 |
17.50 | 17.50 | 17.50 | 0 |
| 29 Oct 14 |
17.49000 -0.01 |
17.49 | 17.46 | 17.49 | 12,555 |
| 28 Oct 14 |
17.50000 +0.42 |
17.50 | 17.50 | 17.50 | 1,000 |
| 27 Oct 14 |
17.07500 -0.92 |
17.08 | 16.50 | 17.08 | 45,200 |
| 24 Oct 14 |
18.00000 +0.25 |
18.50 | 18.00 | 18.00 | 81,558 |
| 23 Oct 14 |
17.75000 -0.26 |
18.14 | 17.50 | 18.14 | 12,687 |
| 22 Oct 14 |
18.01000 -0.24 |
18.01 | 18.00 | 18.01 | 16,362 |
| 21 Oct 14 |
18.25000 +0.24 |
18.30 | 18.00 | 18.30 | 22,096 |
| 20 Oct 14 |
18.01000 -0.04 |
18.01 | 18.00 | 18.01 | 16,507 |
| 17 Oct 14 |
18.05000 -0.10 |
18.05 | 18.05 | 18.05 | 5,346 |
| 16 Oct 14 |
18.15000 +0.00 |
18.15 | 18.15 | 18.15 | 21,817 |
| 15 Oct 14 |
18.15000 -0.35 |
18.15 | 18.15 | 18.15 | 750 |
| 14 Oct 14 |
18.50000 +0.00 |
18.75 | 18.00 | 18.50 | 75,428 |
| 13 Oct 14 |
18.50000 -0.50 |
20.00 | 18.00 | 19.00 | 31,952 |
| 10 Oct 14 |
19.00000 +0.40 |
19.00 | 19.00 | 19.00 | 0 |
| 09 Oct 14 |
18.60000 +0.00 |
18.60 | 18.60 | 18.60 | 20,000 |
| 08 Oct 14 |
18.60000 -0.90 |
18.60 | 18.60 | 18.60 | 1,964 |
| 07 Oct 14 |
19.50000 +0.00 |
20.20 | 18.60 | 19.50 | 7,995 |
| 06 Oct 14 |
19.50000 +1.38 |
20.40 | 18.50 | 18.50 | 82,344 |
| 03 Oct 14 |
18.12000 -0.33 |
18.12 | 18.12 | 18.12 | 1,000 |
| 02 Oct 14 |
18.45000 -0.03 |
18.45 | 18.40 | 18.45 | 37,685 |
| 01 Oct 14 |
18.48000 -0.02 |
18.48 | 18.01 | 18.48 | 6,588 |
| 30 Sep 14 |
18.50000 -0.25 |
18.50 | 18.00 | 18.50 | 26,470 |
| 29 Sep 14 |
18.75000 +0.00 |
19.00 | 18.15 | 18.75 | 22,168 |
| 26 Sep 14 |
18.75000 +0.60 |
19.00 | 18.15 | 18.75 | 5,000 |
| 25 Sep 14 |
18.15000 -0.60 |
18.15 | 18.15 | 18.15 | 768 |
| 24 Sep 14 |
18.75000 -0.25 |
19.00 | 18.70 | 19.00 | 195,000 |
| 23 Sep 14 |
19.00000 +0.00 |
19.17 | 18.70 | 19.00 | 12,500 |
| 22 Sep 14 |
19.00000 +0.00 |
19.17 | 18.70 | 19.00 | 8,403 |
| 19 Sep 14 |
19.00000 +0.30 |
19.17 | 18.60 | 19.00 | 72,814 |
| 18 Sep 14 |
18.70000 +0.00 |
18.70 | 18.70 | 18.70 | 16,464 |
| 17 Sep 14 |
18.70000 -0.42 |
18.70 | 18.70 | 18.70 | 10,000 |
| 16 Sep 14 |
19.12000 +0.12 |
19.18 | 19.12 | 19.12 | 6,000 |
| 15 Sep 14 |
19.00000 -1.00 |
19.40 | 18.00 | 19.40 | 165,660 |
| 12 Sep 14 |
20.00000 +0.00 |
20.22 | 19.20 | 20.00 | 16,037 |
| 11 Sep 14 |
20.00000 -1.00 |
20.22 | 19.00 | 20.22 | 255,449 |
| 10 Sep 14 |
21.00000 +0.00 |
21.50 | 19.60 | 21.00 | 52,430 |
| 09 Sep 14 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 08 Sep 14 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 05 Sep 14 |
21.00000 -0.50 |
21.70 | 20.00 | 21.50 | 36,128 |
| 04 Sep 14 |
21.50000 -0.08 |
22.00 | 21.00 | 22.00 | 36,917 |
| 03 Sep 14 |
21.57500 -0.67 |
21.58 | 21.00 | 21.58 | 28,067 |
| 02 Sep 14 |
22.25000 +0.00 |
22.42 | 21.73 | 22.25 | 132,432 |
| 01 Sep 14 |
22.25000 +2.75 |
23.89 | 21.30 | 21.30 | 202,157 |
| 29 Aug 14 |
19.50000 +1.00 |
20.00 | 18.20 | 18.50 | 36,890 |
| 28 Aug 14 |
18.50000 +0.17 |
18.95 | 18.17 | 18.50 | 39,526 |
| 27 Aug 14 |
18.33000 -0.17 |
18.33 | 18.33 | 18.33 | 3,000 |
| 26 Aug 14 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 0 |
| 22 Aug 14 |
18.50000 +0.17 |
18.50 | 18.50 | 18.50 | 100,000 |
| 21 Aug 14 |
18.33000 -0.07 |
18.33 | 18.01 | 18.33 | 33,173 |
| 20 Aug 14 |
18.40000 -0.10 |
18.40 | 18.00 | 18.40 | 9,391 |
| 19 Aug 14 |
18.50000 +0.00 |
18.70 | 18.18 | 18.50 | 52,187 |
| 18 Aug 14 |
18.50000 +0.48 |
18.91 | 18.00 | 18.91 | 13,264 |
| 15 Aug 14 |
18.02000 -0.98 |
18.02 | 18.02 | 18.02 | 50,400 |
| 14 Aug 14 |
19.00000 +0.00 |
19.90 | 18.85 | 19.00 | 20,725 |
| 13 Aug 14 |
19.00000 +0.00 |
20.00 | 18.85 | 19.00 | 84,584 |
| 12 Aug 14 |
19.00000 +0.00 |
19.98 | 18.61 | 19.00 | 36,950 |
| 11 Aug 14 |
19.00000 +1.25 |
20.00 | 17.80 | 18.25 | 191,140 |
| 08 Aug 14 |
17.75000 +0.00 |
18.32 | 17.59 | 17.75 | 74,796 |
| 07 Aug 14 |
17.75000 +0.25 |
17.75 | 17.50 | 17.50 | 318,161 |
| 06 Aug 14 |
17.50000 +0.00 |
17.60 | 17.05 | 17.50 | 50,255 |
| 05 Aug 14 |
17.50000 +0.00 |
17.68 | 17.17 | 17.50 | 365,823 |
| 04 Aug 14 |
17.50000 +0.00 |
17.67 | 17.08 | 17.50 | 388,362 |
| 01 Aug 14 |
17.50000 +0.00 |
17.70 | 17.25 | 17.50 | 3,628 |
| 31 Jul 14 |
17.50000 +0.50 |
18.00 | 16.65 | 17.00 | 454,160 |
| 30 Jul 14 |
17.00000 +0.50 |
17.25 | 16.00 | 16.50 | 115,798 |
| 29 Jul 14 |
16.50000 -1.00 |
17.25 | 16.00 | 17.25 | 51,161 |
| 28 Jul 14 |
17.50000 -2.20 |
19.00 | 17.00 | 19.00 | 146,181 |
| 25 Jul 14 |
19.70000 -0.10 |
19.70 | 18.50 | 19.70 | 112,797 |
| 24 Jul 14 |
19.80000 +0.70 |
19.80 | 19.40 | 19.50 | 13,176 |
| 23 Jul 14 |
19.10000 -0.40 |
19.10 | 19.10 | 19.10 | 20,000 |
| 22 Jul 14 |
19.50000 -0.25 |
19.50 | 19.50 | 19.50 | 0 |
| 21 Jul 14 |
19.75000 +0.65 |
19.75 | 19.75 | 19.75 | 6,900 |
| 18 Jul 14 |
19.10000 -0.40 |
19.10 | 19.10 | 19.10 | 40,000 |
| 17 Jul 14 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 16 Jul 14 |
19.50000 +0.50 |
19.55 | 18.85 | 19.00 | 81,412 |
| 15 Jul 14 |
19.00000 +0.00 |
19.90 | 18.20 | 19.00 | 135,915 |
| 14 Jul 14 |
19.00000 +0.00 |
19.20 | 18.00 | 19.00 | 50,960 |
| 11 Jul 14 |
19.00000 +0.00 |
19.50 | 18.05 | 18.75 | 87,370 |
| 10 Jul 14 |
19.00000 -0.50 |
19.02 | 19.00 | 19.02 | 4,900 |
| 09 Jul 14 |
19.50000 +0.00 |
19.60 | 19.00 | 19.50 | 18,454 |
| 08 Jul 14 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 07 Jul 14 |
19.50000 -0.10 |
19.60 | 19.16 | 19.50 | 511 |
| 04 Jul 14 |
19.60000 +0.10 |
19.79 | 19.60 | 19.60 | 30,270 |
| 03 Jul 14 |
19.50000 -0.10 |
19.60 | 19.02 | 19.50 | 19,968 |
| 02 Jul 14 |
19.60000 +0.10 |
19.60 | 19.60 | 19.60 | 2,304 |
| 01 Jul 14 |
19.50000 +0.46 |
19.65 | 19.02 | 19.50 | 8,859 |
| 30 Jun 14 |
19.04000 -0.83 |
19.04 | 19.00 | 19.04 | 10,985 |
| 27 Jun 14 |
19.87500 -0.61 |
20.05 | 19.00 | 20.05 | 41,586 |
| 26 Jun 14 |
20.49000 -0.01 |
20.49 | 20.02 | 20.49 | 7,588 |
| 25 Jun 14 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 24 Jun 14 |
20.50000 +0.00 |
20.55 | 20.00 | 20.50 | 18,551 |
| 23 Jun 14 |
20.50000 -0.05 |
20.55 | 20.00 | 20.50 | 7,534 |
| 20 Jun 14 |
20.54500 +0.52 |
20.60 | 20.55 | 20.55 | 5,927 |
| 19 Jun 14 |
20.02000 -0.48 |
20.02 | 20.02 | 20.02 | 1,084 |
| 18 Jun 14 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 40,000 |
| 17 Jun 14 |
20.50000 +0.40 |
21.00 | 19.76 | 21.00 | 38,352 |
| 16 Jun 14 |
20.10000 -0.20 |
20.10 | 20.00 | 20.10 | 33,871 |
| 13 Jun 14 |
20.30000 -0.70 |
20.30 | 20.30 | 20.30 | 13,710 |
| 12 Jun 14 |
21.00000 +0.00 |
21.10 | 20.30 | 21.00 | 25,337 |
| 11 Jun 14 |
21.00000 -1.50 |
22.00 | 20.20 | 22.00 | 118,816 |
| 10 Jun 14 |
22.50000 -0.25 |
22.50 | 21.00 | 22.50 | 48,047 |
| 09 Jun 14 |
22.75000 -0.50 |
23.27 | 21.95 | 23.25 | 54,188 |
| 06 Jun 14 |
23.25000 -0.75 |
23.97 | 21.50 | 23.97 | 409,849 |
| 05 Jun 14 |
24.00000 +0.75 |
24.90 | 23.00 | 24.25 | 133,028 |
| 04 Jun 14 |
23.25000 -1.50 |
23.25 | 23.00 | 23.25 | 23,896 |
| 03 Jun 14 |
24.75000 +0.28 |
25.38 | 24.75 | 24.75 | 5,893 |
| 02 Jun 14 |
24.47000 +0.52 |
24.50 | 24.47 | 24.47 | 10,096 |
| 30 May 14 |
23.94850 +0.45 |
24.50 | 23.95 | 23.95 | 34,451 |
| 29 May 14 |
23.50000 +0.00 |
24.00 | 22.25 | 23.50 | 44,234 |
| 28 May 14 |
23.50000 +0.65 |
24.00 | 22.30 | 23.50 | 12,485 |
| 27 May 14 |
22.85000 +0.35 |
22.85 | 22.30 | 22.50 | 18,500 |
| 23 May 14 |
22.50000 +0.20 |
22.85 | 22.30 | 22.50 | 944 |
| 22 May 14 |
22.30000 +0.00 |
22.30 | 22.30 | 22.30 | 4,540 |
| 21 May 14 |
22.30000 -0.30 |
22.30 | 22.20 | 22.30 | 7,100 |
| 20 May 14 |
22.60000 -0.05 |
22.60 | 22.60 | 22.60 | 10,000 |
| 19 May 14 |
22.65000 +0.00 |
22.65 | 22.65 | 22.65 | 13,500 |
| 16 May 14 |
22.65000 +0.05 |
22.65 | 22.65 | 22.65 | 2,000 |
| 15 May 14 |
22.60000 -0.15 |
22.60 | 22.50 | 22.60 | 14,379 |
| 14 May 14 |
22.75000 +0.50 |
24.00 | 22.40 | 22.40 | 79,822 |
| 13 May 14 |
22.25000 +0.00 |
22.90 | 22.00 | 22.25 | 7,662 |
| 12 May 14 |
22.25000 +0.75 |
22.96 | 21.27 | 21.50 | 42,566 |
| 09 May 14 |
21.50000 -0.25 |
21.97 | 21.00 | 21.75 | 173,869 |
| 08 May 14 |
21.75000 +1.00 |
22.42 | 21.00 | 21.00 | 155,271 |
| 07 May 14 |
20.75000 -0.50 |
22.50 | 20.25 | 21.25 | 128,354 |
| 06 May 14 |
21.25000 +0.50 |
22.21 | 20.25 | 21.00 | 46,181 |
| 02 May 14 |
20.75000 +0.25 |
21.50 | 20.15 | 20.50 | 88,833 |
| 01 May 14 |
20.50000 +0.00 |
20.90 | 20.00 | 20.50 | 220,685 |
| 30 Apr 14 |
20.50000 +0.00 |
20.51 | 20.00 | 20.50 | 79,009 |
| 29 Apr 14 |
20.50000 -0.70 |
21.26 | 20.02 | 21.25 | 118,552 |
| 28 Apr 14 |
21.20000 -0.30 |
21.20 | 21.00 | 21.20 | 46,418 |
| 25 Apr 14 |
21.50000 -0.75 |
21.68 | 21.00 | 21.68 | 53,023 |
| 24 Apr 14 |
22.25000 -0.75 |
22.50 | 22.02 | 22.50 | 14,424 |
| 23 Apr 14 |
23.00000 -1.00 |
23.70 | 23.00 | 23.70 | 52,931 |
| 22 Apr 14 |
24.00000 -1.00 |
24.00 | 23.00 | 24.00 | 12,456 |
| 17 Apr 14 |
25.00000 +1.00 |
25.00 | 25.00 | 25.00 | 0 |
| 16 Apr 14 |
24.00000 -1.00 |
24.00 | 24.00 | 24.00 | 10,000 |
| 15 Apr 14 |
25.00000 -0.50 |
25.30 | 24.00 | 25.30 | 32,346 |
| 14 Apr 14 |
25.50000 +0.00 |
25.50 | 25.00 | 25.50 | 11,205 |
| 11 Apr 14 |
25.50000 +0.50 |
26.00 | 25.00 | 25.25 | 7,066 |
| 10 Apr 14 |
25.00000 -0.25 |
25.00 | 25.00 | 25.00 | 11,342 |
| 09 Apr 14 |
25.25000 -0.50 |
25.90 | 25.00 | 25.75 | 138,678 |
| 08 Apr 14 |
25.75000 -0.50 |
26.40 | 25.25 | 26.25 | 102,800 |
| 07 Apr 14 |
26.25000 +0.00 |
26.60 | 25.50 | 26.25 | 182,569 |
| 04 Apr 14 |
26.25000 +0.25 |
26.60 | 25.00 | 26.00 | 70,897 |
| 03 Apr 14 |
26.00000 -1.00 |
26.20 | 26.00 | 26.20 | 43,900 |
| 02 Apr 14 |
27.00000 +1.34 |
27.70 | 26.20 | 27.00 | 11,125 |
| 01 Apr 14 |
25.66000 -0.59 |
25.66 | 25.55 | 25.66 | 19,675 |
| 31 Mar 14 |
26.25000 +0.59 |
26.40 | 26.00 | 26.25 | 112,905 |
| 28 Mar 14 |
25.66000 -0.59 |
25.66 | 25.66 | 25.66 | 7,424 |
| 27 Mar 14 |
26.25000 +0.56 |
26.50 | 25.66 | 26.25 | 14,830 |
| 26 Mar 14 |
25.69500 -0.56 |
25.69 | 25.68 | 25.69 | 18,317 |
| 25 Mar 14 |
26.25000 +0.00 |
26.90 | 25.66 | 26.25 | 33,618 |
| 24 Mar 14 |
26.25000 +0.32 |
27.00 | 25.65 | 26.25 | 59,859 |
| 21 Mar 14 |
25.93000 +0.68 |
25.93 | 24.81 | 25.25 | 32,903 |
| 20 Mar 14 |
25.25000 +1.00 |
25.92 | 24.31 | 24.50 | 85,777 |
| 19 Mar 14 |
24.25000 -3.75 |
28.00 | 23.00 | 28.00 | 184,784 |
| 18 Mar 14 |
28.00000 -0.50 |
28.00 | 27.00 | 28.00 | 50,512 |
| 17 Mar 14 |
28.50000 +1.00 |
28.50 | 27.00 | 28.00 | 76,079 |
| 14 Mar 14 |
27.50000 -1.00 |
28.70 | 27.00 | 28.50 | 93,403 |
| 13 Mar 14 |
28.50000 -0.55 |
29.80 | 28.25 | 29.50 | 41,526 |
| 12 Mar 14 |
29.05000 -0.45 |
29.05 | 29.00 | 29.05 | 55,200 |
| 11 Mar 14 |
29.50000 -1.00 |
30.33 | 28.50 | 30.33 | 88,954 |
| 10 Mar 14 |
30.50000 +1.15 |
31.00 | 29.15 | 30.50 | 7,500 |
| 07 Mar 14 |
29.35000 -1.15 |
29.35 | 29.35 | 29.35 | 16,131 |
| 06 Mar 14 |
30.50000 +0.00 |
31.70 | 29.35 | 30.50 | 45,206 |
| 05 Mar 14 |
30.50000 +0.50 |
31.20 | 29.10 | 30.00 | 142,450 |
| 04 Mar 14 |
30.00000 +0.00 |
31.00 | 29.02 | 30.00 | 221,655 |
| 03 Mar 14 |
30.00000 +2.00 |
30.00 | 27.27 | 28.00 | 164,847 |
| 28 Feb 14 |
28.00000 +0.50 |
28.70 | 27.30 | 27.50 | 51,628 |
| 27 Feb 14 |
27.50000 +0.00 |
27.99 | 27.25 | 27.50 | 20,199 |
| 26 Feb 14 |
27.50000 -0.30 |
27.90 | 27.06 | 27.50 | 76,858 |
| 25 Feb 14 |
27.79800 +0.30 |
27.80 | 27.80 | 27.80 | 30,154 |
| 24 Feb 14 |
27.50000 +0.00 |
27.90 | 27.00 | 27.50 | 35,522 |
| 21 Feb 14 |
27.50000 +0.19 |
27.90 | 27.01 | 27.50 | 15,505 |
| 20 Feb 14 |
27.30500 -0.69 |
27.31 | 27.30 | 27.31 | 54,498 |
| 19 Feb 14 |
28.00000 +0.75 |
28.30 | 27.25 | 28.00 | 47,396 |
| 18 Feb 14 |
27.25000 -0.75 |
27.25 | 27.25 | 27.25 | 1,952 |
| 17 Feb 14 |
28.00000 +0.50 |
28.30 | 27.20 | 27.50 | 32,560 |
| 14 Feb 14 |
27.50000 -0.50 |
27.80 | 27.00 | 27.80 | 150,566 |
| 13 Feb 14 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 0 |
| 12 Feb 14 |
28.00000 +0.00 |
28.00 | 26.50 | 28.00 | 137,285 |
| 11 Feb 14 |
28.00000 -0.50 |
28.25 | 27.00 | 28.25 | 75,377 |
| 10 Feb 14 |
28.50000 -0.50 |
28.50 | 27.00 | 28.50 | 44,470 |
| 07 Feb 14 |
29.00000 +0.00 |
30.00 | 28.20 | 29.00 | 4,144 |
| 06 Feb 14 |
29.00000 +0.00 |
29.80 | 28.02 | 29.00 | 46,574 |
| 05 Feb 14 |
29.00000 -1.25 |
30.00 | 28.20 | 30.00 | 65,824 |
| 04 Feb 14 |
30.25000 +0.23 |
30.25 | 30.00 | 30.25 | 42,605 |
| 03 Feb 14 |
30.02000 -0.98 |
30.02 | 30.02 | 30.02 | 1,200 |
| 31 Jan 14 |
31.00000 -1.50 |
32.40 | 30.00 | 32.40 | 41,750 |
| 30 Jan 14 |
32.50000 -0.30 |
33.96 | 31.00 | 33.96 | 59,453 |
| 29 Jan 14 |
32.80000 +0.00 |
32.80 | 32.00 | 32.80 | 10,470 |
| 28 Jan 14 |
32.80000 +0.78 |
32.80 | 32.00 | 32.80 | 32,000 |
| 27 Jan 14 |
32.02000 -0.48 |
32.02 | 32.02 | 32.02 | 11,627 |
| 24 Jan 14 |
32.50000 -0.50 |
32.50 | 32.02 | 32.50 | 39,607 |
| 23 Jan 14 |
33.00000 +0.00 |
33.00 | 32.10 | 33.00 | 12,207 |
| 22 Jan 14 |
33.00000 +0.00 |
33.00 | 32.10 | 33.00 | 43,006 |
| 21 Jan 14 |
33.00000 +0.50 |
33.03 | 32.10 | 33.00 | 66,233 |
| 20 Jan 14 |
32.50000 -0.50 |
32.50 | 32.00 | 32.50 | 70,655 |
| 17 Jan 14 |
33.00000 +0.90 |
33.50 | 32.00 | 33.00 | 115,881 |
| 16 Jan 14 |
32.10000 -0.90 |
32.10 | 32.10 | 32.10 | 10,121 |
| 15 Jan 14 |
33.00000 -0.50 |
33.40 | 32.10 | 33.40 | 98,030 |
| 14 Jan 14 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 40,448 |
| 13 Jan 14 |
33.50000 +0.40 |
34.00 | 33.00 | 34.00 | 81,009 |
| 10 Jan 14 |
33.10000 -0.90 |
33.10 | 33.10 | 33.10 | 33,595 |
| 09 Jan 14 |
34.00000 +0.00 |
34.00 | 33.00 | 34.00 | 78,850 |
| 08 Jan 14 |
34.00000 -0.50 |
34.00 | 33.00 | 34.00 | 106,324 |
| 07 Jan 14 |
34.50000 +0.00 |
36.00 | 33.15 | 34.50 | 112,914 |
| 06 Jan 14 |
34.50000 +0.50 |
36.00 | 33.03 | 34.00 | 120,154 |
| 03 Jan 14 |
34.00000 +3.00 |
34.97 | 32.67 | 32.67 | 152,612 |
| 02 Jan 14 |
31.00000 +0.00 |
32.00 | 30.44 | 31.00 | 15,808 |
| 31 Dec 13 |
31.00000 +1.25 |
31.80 | 29.60 | 29.75 | 31,696 |
| 30 Dec 13 |
29.75000 +0.00 |
29.98 | 29.52 | 29.75 | 59,882 |
| 27 Dec 13 |
29.75000 +0.75 |
30.00 | 29.00 | 29.00 | 63,076 |
| 24 Dec 13 |
29.00000 +0.50 |
29.88 | 27.63 | 28.50 | 28,300 |
| 23 Dec 13 |
28.50000 +0.50 |
29.25 | 27.60 | 28.00 | 36,655 |
| 20 Dec 13 |
28.00000 +0.50 |
28.00 | 27.80 | 27.80 | 29,686 |
| 19 Dec 13 |
27.50000 -0.50 |
28.00 | 27.30 | 28.00 | 48,586 |
| 18 Dec 13 |
28.00000 -1.50 |
29.01 | 27.00 | 29.01 | 74,531 |
| 17 Dec 13 |
29.50000 -1.50 |
30.00 | 29.00 | 30.00 | 22,537 |
| 16 Dec 13 |
31.00000 -1.00 |
31.25 | 30.00 | 31.25 | 28,711 |
| 13 Dec 13 |
32.00000 -0.50 |
32.50 | 32.00 | 32.50 | 44,623 |
| 12 Dec 13 |
32.50000 -0.50 |
32.90 | 32.02 | 32.90 | 57,040 |
| 11 Dec 13 |
33.00000 +0.00 |
33.20 | 32.02 | 33.00 | 2,523 |
| 10 Dec 13 |
33.00000 +0.00 |
33.20 | 31.00 | 33.00 | 15,836 |
| 09 Dec 13 |
33.00000 +0.00 |
33.34 | 32.00 | 33.00 | 34,117 |
| 06 Dec 13 |
33.00000 +0.00 |
33.70 | 31.00 | 33.00 | 36,216 |
| 05 Dec 13 |
33.00000 -0.50 |
33.01 | 32.00 | 33.01 | 18,800 |
| 04 Dec 13 |
33.50000 -0.25 |
33.56 | 33.01 | 33.56 | 18,055 |
| 03 Dec 13 |
33.75000 +0.00 |
33.95 | 33.50 | 33.75 | 11,364 |
| 02 Dec 13 |
33.75000 +0.25 |
33.95 | 33.01 | 33.50 | 66,301 |
| 29 Nov 13 |
33.50000 -2.50 |
35.20 | 32.79 | 35.20 | 61,826 |
| 28 Nov 13 |
36.00000 -0.75 |
36.50 | 34.00 | 36.50 | 100,972 |
| 27 Nov 13 |
36.75000 +0.00 |
37.50 | 35.75 | 36.75 | 144,874 |
| 26 Nov 13 |
36.75000 +0.00 |
37.50 | 35.90 | 36.75 | 40,297 |
| 25 Nov 13 |
36.75000 +0.25 |
37.75 | 36.25 | 36.50 | 68,333 |
| 22 Nov 13 |
36.50000 +0.00 |
38.00 | 36.20 | 36.50 | 72,504 |
| 21 Nov 13 |
36.50000 +2.50 |
37.00 | 34.30 | 34.30 | 101,629 |
| 20 Nov 13 |
34.00000 +0.00 |
34.95 | 33.50 | 34.00 | 15,363 |
| 19 Nov 13 |
34.00000 +0.00 |
35.00 | 33.30 | 34.00 | 44,387 |
| 18 Nov 13 |
34.00000 +0.50 |
34.98 | 33.02 | 34.00 | 90,592 |
| 15 Nov 13 |
33.50000 +0.00 |
35.00 | 32.03 | 33.50 | 49,860 |
| 14 Nov 13 |
33.50000 +0.00 |
35.00 | 32.65 | 33.50 | 38,681 |
| 13 Nov 13 |
33.50000 +1.00 |
34.30 | 31.02 | 33.00 | 67,416 |
| 12 Nov 13 |
32.50000 -0.40 |
33.45 | 31.01 | 32.50 | 57,755 |
| 11 Nov 13 |
32.90000 +0.40 |
32.90 | 32.90 | 32.90 | 27,518 |
| 08 Nov 13 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 14,483 |
| 07 Nov 13 |
32.50000 +0.00 |
32.50 | 32.02 | 32.50 | 8,234 |
| 06 Nov 13 |
32.50000 -0.51 |
32.50 | 30.00 | 32.50 | 41,579 |
| 05 Nov 13 |
33.01000 -0.74 |
33.01 | 31.98 | 33.01 | 62,667 |
| 04 Nov 13 |
33.75000 -0.75 |
35.00 | 32.52 | 34.50 | 85,443 |
| 01 Nov 13 |
34.50000 -1.00 |
35.01 | 33.33 | 35.01 | 57,074 |
| 31 Oct 13 |
35.50000 -0.50 |
35.70 | 34.00 | 35.70 | 65,331 |
| 30 Oct 13 |
36.00000 -0.50 |
36.75 | 35.00 | 36.50 | 42,999 |
| 29 Oct 13 |
36.50000 +1.00 |
39.00 | 35.00 | 35.50 | 236,568 |
| 28 Oct 13 |
35.50000 +2.00 |
37.00 | 33.50 | 33.50 | 222,643 |
| 25 Oct 13 |
33.50000 +2.50 |
38.00 | 31.50 | 35.50 | 317,770 |
| 24 Oct 13 |
31.00000 +0.50 |
32.00 | 30.35 | 30.50 | 575,009 |
| 23 Oct 13 |
30.50000 +0.00 |
31.00 | 30.30 | 30.50 | 54,014 |
| 22 Oct 13 |
30.50000 +0.00 |
30.95 | 30.30 | 30.50 | 45,850 |
| 21 Oct 13 |
30.50000 +0.00 |
31.00 | 30.10 | 30.50 | 267,694 |
| 18 Oct 13 |
30.50000 +0.00 |
30.85 | 30.20 | 30.50 | 22,460 |
| 17 Oct 13 |
30.50000 +0.00 |
30.80 | 30.10 | 30.50 | 38,070 |
| 16 Oct 13 |
30.50000 -0.25 |
30.65 | 30.20 | 30.65 | 16,396 |
| 15 Oct 13 |
30.75000 +0.50 |
31.20 | 30.00 | 30.25 | 116,394 |
| 14 Oct 13 |
30.25000 -0.75 |
31.50 | 29.00 | 31.00 | 102,395 |
| 11 Oct 13 |
31.00000 +1.00 |
31.34 | 30.00 | 30.50 | 215,249 |
| 10 Oct 13 |
30.00000 -1.10 |
31.00 | 28.10 | 31.00 | 129,820 |
| 09 Oct 13 |
31.10000 -0.40 |
31.10 | 30.00 | 31.10 | 34,402 |
| 08 Oct 13 |
31.50000 -0.50 |
31.90 | 30.61 | 31.90 | 38,538 |
| 07 Oct 13 |
32.00000 -0.50 |
32.45 | 31.20 | 32.45 | 48,262 |
| 04 Oct 13 |
32.50000 +0.00 |
32.67 | 31.00 | 32.50 | 76,456 |
| 03 Oct 13 |
32.50000 +0.00 |
32.80 | 32.10 | 32.50 | 23,199 |
| 02 Oct 13 |
32.50000 +0.00 |
32.99 | 32.10 | 32.50 | 85,403 |
| 01 Oct 13 |
32.50000 -2.50 |
35.00 | 30.00 | 35.00 | 259,266 |
| 30 Sep 13 |
35.00000 +0.00 |
35.65 | 34.01 | 35.00 | 107,598 |
| 27 Sep 13 |
35.00000 +0.00 |
35.90 | 34.20 | 35.00 | 166,309 |
| 26 Sep 13 |
35.00000 +0.00 |
35.23 | 34.10 | 35.00 | 79,198 |
| 25 Sep 13 |
35.00000 +0.00 |
35.50 | 34.01 | 35.00 | 252,990 |
| 24 Sep 13 |
35.00000 +0.75 |
36.00 | 34.00 | 34.25 | 393,999 |
| 23 Sep 13 |
34.25000 +3.00 |
36.90 | 31.50 | 31.50 | 259,256 |
| 20 Sep 13 |
31.25000 +1.25 |
32.25 | 29.75 | 30.00 | 248,934 |
| 19 Sep 13 |
30.00000 +0.75 |
30.90 | 29.30 | 29.30 | 198,562 |
| 18 Sep 13 |
29.25000 +0.00 |
30.00 | 29.25 | 29.25 | 25,193 |
| 17 Sep 13 |
29.25000 +0.25 |
30.00 | 28.70 | 29.00 | 92,551 |
| 16 Sep 13 |
29.00000 +0.00 |
30.00 | 28.30 | 29.00 | 210,584 |
| 13 Sep 13 |
29.00000 +0.00 |
29.50 | 28.50 | 29.00 | 29,632 |
| 12 Sep 13 |
29.00000 +0.00 |
29.65 | 28.60 | 29.00 | 24,467 |
| 11 Sep 13 |
29.00000 +0.00 |
29.65 | 28.64 | 29.00 | 134,328 |
| 10 Sep 13 |
29.00000 +0.00 |
30.00 | 28.60 | 29.00 | 127,264 |
| 09 Sep 13 |
29.00000 +2.00 |
30.10 | 27.00 | 29.50 | 1,773,249 |
| 06 Sep 13 |
27.00000 +1.15 |
27.50 | 25.85 | 26.00 | 364,173 |
| 05 Sep 13 |
25.85000 +0.60 |
25.85 | 25.00 | 25.25 | 87,650 |
| 04 Sep 13 |
25.25000 +0.50 |
25.50 | 25.10 | 25.25 | 26,114 |
| 03 Sep 13 |
24.75000 +0.05 |
25.00 | 24.50 | 24.75 | 94,889 |
| 02 Sep 13 |
24.70000 -0.05 |
24.70 | 24.00 | 24.70 | 33,284 |
| 30 Aug 13 |
24.75000 +0.00 |
24.80 | 24.51 | 24.75 | 12,582 |
| 29 Aug 13 |
24.75000 +0.00 |
24.82 | 24.50 | 24.75 | 44,446 |
| 28 Aug 13 |
24.75000 +0.00 |
24.83 | 24.55 | 24.75 | 16,801 |
| 27 Aug 13 |
24.75000 +0.00 |
24.88 | 24.50 | 24.75 | 83,672 |
| 23 Aug 13 |
24.75000 +0.00 |
25.00 | 24.50 | 24.75 | 16,801 |
| 22 Aug 13 |
24.75000 +0.00 |
24.88 | 24.55 | 24.75 | 7,829 |
| 21 Aug 13 |
24.75000 +0.00 |
24.90 | 24.50 | 24.75 | 106,070 |
| 20 Aug 13 |
24.75000 -0.25 |
24.90 | 24.56 | 24.90 | 26,566 |
| 19 Aug 13 |
25.00000 -0.09 |
25.05 | 24.25 | 25.05 | 90,966 |
| 16 Aug 13 |
25.09500 -0.03 |
25.09 | 25.00 | 25.09 | 27,100 |
| 15 Aug 13 |
25.12000 -0.02 |
25.12 | 25.00 | 25.12 | 11,337 |
| 14 Aug 13 |
25.14000 -0.03 |
25.14 | 25.00 | 25.14 | 139,931 |
| 13 Aug 13 |
25.17500 -0.08 |
25.17 | 25.00 | 25.17 | 74,951 |
| 12 Aug 13 |
25.25000 +0.00 |
25.50 | 25.00 | 25.25 | 128,221 |
| 09 Aug 13 |
25.25000 +0.00 |
25.28 | 24.50 | 25.25 | 225,636 |
| 08 Aug 13 |
25.25000 +0.00 |
25.30 | 25.00 | 25.25 | 169,250 |
| 07 Aug 13 |
25.25000 +0.25 |
25.50 | 25.00 | 25.00 | 202,161 |
| 06 Aug 13 |
25.00000 +0.00 |
25.20 | 24.50 | 25.00 | 178,974 |
| 05 Aug 13 |
25.00000 +0.00 |
27.00 | 24.70 | 25.00 | 248,594 |
| 02 Aug 13 |
25.00000 +0.00 |
25.23 | 24.50 | 25.00 | 81,176 |
| 01 Aug 13 |
25.00000 +0.00 |
25.23 | 24.50 | 25.00 | 98,337 |
| 31 Jul 13 |
25.00000 +0.00 |
25.24 | 24.50 | 25.00 | 130,773 |
| 30 Jul 13 |
25.00000 -0.25 |
25.35 | 24.10 | 25.25 | 347,197 |
| 29 Jul 13 |
25.25000 -0.25 |
25.34 | 25.00 | 25.34 | 183,233 |
| 26 Jul 13 |
25.50000 +0.00 |
25.65 | 25.00 | 25.50 | 312,760 |
| 25 Jul 13 |
25.50000 +0.00 |
25.75 | 24.00 | 25.50 | 134,993 |
| 24 Jul 13 |
25.50000 +0.00 |
25.80 | 25.00 | 25.50 | 331,409 |
| 23 Jul 13 |
25.50000 +0.00 |
26.73 | 25.00 | 26.50 | 387,008 |
| 22 Jul 13 |
25.50000 +4.25 |
29.00 | 21.50 | 24.00 | 1,947,081 |
| 19 Jul 13 |
21.25000 +0.00 |
21.35 | 21.00 | 21.25 | 51,439 |
| 18 Jul 13 |
21.25000 +0.25 |
21.25 | 20.80 | 21.00 | 56,645 |
| 17 Jul 13 |
21.00000 +0.25 |
21.50 | 20.50 | 20.75 | 451,609 |
| 16 Jul 13 |
20.75000 +0.00 |
21.00 | 20.70 | 20.75 | 145,825 |
| 15 Jul 13 |
20.75000 +0.00 |
20.99 | 20.52 | 20.75 | 82,200 |
| 12 Jul 13 |
20.75000 +0.00 |
20.99 | 20.50 | 20.75 | 799,823 |
| 11 Jul 13 |
20.75000 -0.20 |
21.00 | 20.75 | 20.75 | 11,500 |
| 10 Jul 13 |
20.95000 +0.20 |
20.95 | 20.95 | 20.95 | 6,797 |
| 09 Jul 13 |
20.75000 +0.25 |
20.93 | 20.21 | 20.50 | 57,075 |
| 08 Jul 13 |
20.50000 +0.00 |
20.78 | 20.00 | 20.50 | 170,998 |
| 05 Jul 13 |
20.50000 +0.00 |
20.78 | 20.20 | 20.50 | 24,404 |
| 04 Jul 13 |
20.50000 +0.00 |
20.80 | 20.00 | 20.50 | 63,801 |
| 03 Jul 13 |
20.50000 +0.00 |
20.55 | 20.07 | 20.50 | 5,036 |
| 02 Jul 13 |
20.50000 +0.45 |
20.55 | 20.02 | 20.50 | 22,053 |
| 01 Jul 13 |
20.05000 -0.58 |
20.05 | 20.00 | 20.05 | 34,000 |
| 28 Jun 13 |
20.62500 +0.00 |
21.24 | 20.02 | 20.63 | 20,250 |
| 27 Jun 13 |
20.62500 +0.00 |
20.63 | 20.01 | 20.63 | 28,859 |
| 26 Jun 13 |
20.62500 -0.50 |
21.00 | 20.00 | 21.00 | 32,035 |
| 25 Jun 13 |
21.12500 -0.13 |
21.25 | 20.00 | 21.25 | 63,153 |
| 24 Jun 13 |
21.25000 -0.25 |
21.90 | 21.00 | 21.50 | 48,960 |
| 21 Jun 13 |
21.50000 -0.70 |
22.90 | 21.00 | 22.50 | 167,771 |
| 20 Jun 13 |
22.20000 -2.80 |
22.20 | 21.00 | 22.20 | 115,708 |
| 19 Jun 13 |
25.00000 -1.00 |
25.00 | 24.05 | 25.00 | 4,000 |
| 18 Jun 13 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 31,273 |
| 17 Jun 13 |
26.00000 +0.00 |
26.00 | 25.05 | 26.00 | 28,500 |
| 14 Jun 13 |
26.00000 +0.00 |
26.00 | 25.90 | 26.00 | 1,959 |
| 13 Jun 13 |
26.00000 +0.00 |
26.36 | 25.05 | 26.00 | 65,833 |
| 12 Jun 13 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 0 |
| 11 Jun 13 |
26.00000 +0.00 |
26.50 | 25.22 | 26.00 | 35,324 |
| 10 Jun 13 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 0 |
| 07 Jun 13 |
26.00000 +0.00 |
26.50 | 25.10 | 26.00 | 30,807 |
| 06 Jun 13 |
26.00000 +0.00 |
26.00 | 25.10 | 26.00 | 3,572 |
| 05 Jun 13 |
26.00000 -0.50 |
26.00 | 26.00 | 26.00 | 7,054 |
| 04 Jun 13 |
26.50000 +0.50 |
26.70 | 25.00 | 26.00 | 40,655 |
| 03 Jun 13 |
26.00000 +1.00 |
26.80 | 25.10 | 26.00 | 12,614 |
| 31 May 13 |
25.00000 +0.00 |
25.00 | 24.05 | 25.00 | 77,836 |
| 30 May 13 |
25.00000 +0.65 |
25.00 | 24.05 | 24.50 | 35,030 |
| 29 May 13 |
24.35000 -0.15 |
24.35 | 24.05 | 24.35 | 7,000 |
| 28 May 13 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 10,166 |
| 24 May 13 |
24.50000 +0.00 |
24.50 | 24.45 | 24.50 | 2,393 |
| 23 May 13 |
24.50000 +0.00 |
24.50 | 24.00 | 24.50 | 24,432 |
| 22 May 13 |
24.50000 -0.50 |
24.50 | 23.00 | 24.50 | 20,000 |
| 21 May 13 |
25.00000 -1.00 |
26.02 | 23.00 | 26.00 | 65,153 |
| 20 May 13 |
26.00000 +0.00 |
26.50 | 25.05 | 26.00 | 6,596 |
| 17 May 13 |
26.00000 -0.10 |
26.50 | 25.00 | 26.50 | 32,577 |
| 16 May 13 |
26.10000 -0.90 |
26.10 | 26.00 | 26.10 | 12,096 |
| 15 May 13 |
27.00000 -0.50 |
27.25 | 26.10 | 27.25 | 24,932 |
| 14 May 13 |
27.50000 +0.00 |
27.50 | 27.05 | 27.50 | 1,250 |
| 13 May 13 |
27.50000 +0.45 |
27.50 | 27.05 | 27.50 | 10,405 |
| 10 May 13 |
27.05000 -0.05 |
27.50 | 27.05 | 27.50 | 6,058 |
| 08 May 13 |
27.10000 -0.15 |
27.50 | 26.10 | 27.50 | 44,432 |
| 07 May 13 |
27.25000 +0.15 |
27.50 | 27.05 | 27.50 | 44,829 |
| 03 May 13 |
27.10000 +0.00 |
27.50 | 27.10 | 27.50 | 218 |
| 02 May 13 |
27.10000 -0.70 |
27.50 | 27.10 | 27.50 | 2,599 |
| 01 May 13 |
27.80000 +0.00 |
27.83 | 27.05 | 27.50 | 103,441 |
| 30 Apr 13 |
27.80000 +0.30 |
27.80 | 27.00 | 27.50 | 12,112 |
| 29 Apr 13 |
27.50000 -0.20 |
27.90 | 27.05 | 27.75 | 37,501 |
| 26 Apr 13 |
27.70000 +0.55 |
27.70 | 27.50 | 27.50 | 240,465 |
| 25 Apr 13 |
27.15000 +0.95 |
28.00 | 25.00 | 26.00 | 188,870 |
| 24 Apr 13 |
26.20000 +0.00 |
26.20 | 25.10 | 26.00 | 5,860 |
| 23 Apr 13 |
26.20000 +1.10 |
26.20 | 25.10 | 26.00 | 19,078 |
| 22 Apr 13 |
25.10500 +0.10 |
26.00 | 25.00 | 26.00 | 10,678 |
| 19 Apr 13 |
25.00000 -1.05 |
26.00 | 24.50 | 26.00 | 28,417 |
| 17 Apr 13 |
26.05000 -0.25 |
26.50 | 26.00 | 26.50 | 58,075 |
| 16 Apr 13 |
26.30000 -0.90 |
27.00 | 26.30 | 27.00 | 2,571 |
| 15 Apr 13 |
27.20000 +0.00 |
27.22 | 27.00 | 27.00 | 20,000 |
| 12 Apr 13 |
27.20000 +0.00 |
27.20 | 26.30 | 27.00 | 1,137 |
| 11 Apr 13 |
27.20000 +0.00 |
27.20 | 27.20 | 27.20 | 1,613 |
| 10 Apr 13 |
27.20000 +0.00 |
27.20 | 26.15 | 27.00 | 24,837 |
| 09 Apr 13 |
27.20000 +1.05 |
27.20 | 27.00 | 27.00 | 12,283 |
| 08 Apr 13 |
26.15000 +0.00 |
27.00 | 26.15 | 27.00 | 1,865 |
| 05 Apr 13 |
26.15000 -1.35 |
27.85 | 25.00 | 27.00 | 58,753 |
| 04 Apr 13 |
27.50000 +0.35 |
28.00 | 27.50 | 28.00 | 25,169 |
| 03 Apr 13 |
27.15000 -0.55 |
28.50 | 27.15 | 28.00 | 26,265 |
| 02 Apr 13 |
27.70000 -0.80 |
28.60 | 27.15 | 28.00 | 59,131 |
| 28 Mar 13 |
28.50000 +1.15 |
28.64 | 27.50 | 28.00 | 73,248 |
| 27 Mar 13 |
27.35000 +1.03 |
28.50 | 26.17 | 27.00 | 111,615 |
| 26 Mar 13 |
26.32000 -2.08 |
29.00 | 26.32 | 28.00 | 13,888 |
| 25 Mar 13 |
28.40000 +1.80 |
28.60 | 28.00 | 28.00 | 18,155 |
| 22 Mar 13 |
26.60000 -0.55 |
27.10 | 26.60 | 27.00 | 28,564 |
| 21 Mar 13 |
27.15000 -0.05 |
27.15 | 26.60 | 27.00 | 19,075 |
| 20 Mar 13 |
27.20000 +4.90 |
29.00 | 25.50 | 26.50 | 198,955 |
| 19 Mar 13 |
22.30000 +0.00 |
23.50 | 22.30 | 23.50 | 5,000 |
| 18 Mar 13 |
22.30000 -1.20 |
24.10 | 22.26 | 23.50 | 40,731 |
| 15 Mar 13 |
23.50000 -0.75 |
25.00 | 22.12 | 25.00 | 67,108 |
| 14 Mar 13 |
24.25000 +0.00 |
25.25 | 24.22 | 25.00 | 13,000 |
| 13 Mar 13 |
24.25000 +0.03 |
25.00 | 24.22 | 25.00 | 5,099 |
| 12 Mar 13 |
24.22000 +0.00 |
25.00 | 24.22 | 25.00 | 3,000 |
| 11 Mar 13 |
24.22000 -1.03 |
25.25 | 24.20 | 25.00 | 3,422 |
| 08 Mar 13 |
25.25000 +0.00 |
25.25 | 24.10 | 25.00 | 12,529 |
| 07 Mar 13 |
25.25000 +1.00 |
25.30 | 24.09 | 25.00 | 33,452 |
| 06 Mar 13 |
24.24590 -1.75 |
26.35 | 24.00 | 26.35 | 101,950 |
| 05 Mar 13 |
26.00000 -3.00 |
26.75 | 25.13 | 26.50 | 93,510 |
| 04 Mar 13 |
29.00000 +3.25 |
29.75 | 25.95 | 25.95 | 244,543 |
| 01 Mar 13 |
25.75000 +0.41 |
25.75 | 25.34 | 25.50 | 5,135 |
| 28 Feb 13 |
25.34000 -0.61 |
25.75 | 25.30 | 25.50 | 31,077 |
| 27 Feb 13 |
25.95000 +0.75 |
25.95 | 25.30 | 25.50 | 29,033 |
| 26 Feb 13 |
25.20000 -0.55 |
25.70 | 25.10 | 25.50 | 40,103 |
| 25 Feb 13 |
25.75000 +0.75 |
26.00 | 24.75 | 24.75 | 224,822 |
| 22 Feb 13 |
25.00000 +0.50 |
25.00 | 24.50 | 24.50 | 60,318 |
| 21 Feb 13 |
24.50000 -0.50 |
25.00 | 24.50 | 25.00 | 2,607 |
| 20 Feb 13 |
25.00000 +0.38 |
25.38 | 24.25 | 25.25 | 104,552 |
| 19 Feb 13 |
24.62500 +0.13 |
25.25 | 24.63 | 25.25 | 7,907 |
| 18 Feb 13 |
24.50000 -2.50 |
25.98 | 24.50 | 25.25 | 10,684 |
| 15 Feb 13 |
27.00000 +4.00 |
27.00 | 24.25 | 24.25 | 163,427 |
| 14 Feb 13 |
23.00000 -2.15 |
24.25 | 23.00 | 24.25 | 1,250 |
| 13 Feb 13 |
25.15000 -0.35 |
25.50 | 22.50 | 24.25 | 38,403 |
| 12 Feb 13 |
25.50000 +1.85 |
25.50 | 24.25 | 24.25 | 1,960 |
| 11 Feb 13 |
23.65380 +1.84 |
26.00 | 21.55 | 21.75 | 206,393 |
| 08 Feb 13 |
21.81630 -1.43 |
22.75 | 21.10 | 22.75 | 80,651 |
| 07 Feb 13 |
23.25000 +0.00 |
23.25 | 22.64 | 23.25 | 5,255 |
| 06 Feb 13 |
23.25000 +0.15 |
23.25 | 23.25 | 23.25 | 11,191 |
| 05 Feb 13 |
23.10000 +0.50 |
24.00 | 22.60 | 23.25 | 37,630 |
| 04 Feb 13 |
22.60000 -0.15 |
23.85 | 21.99 | 23.75 | 43,000 |
| 01 Feb 13 |
22.75000 -0.01 |
23.75 | 22.75 | 23.75 | 4,176 |
| 31 Jan 13 |
22.76250 -1.21 |
23.75 | 22.76 | 23.75 | 2,000 |
| 30 Jan 13 |
23.97500 +1.23 |
23.98 | 22.75 | 23.75 | 13,645 |
| 29 Jan 13 |
22.75000 -1.23 |
24.00 | 22.75 | 23.75 | 20,335 |
| 28 Jan 13 |
23.97500 -0.63 |
25.30 | 22.50 | 25.00 | 125,128 |
| 25 Jan 13 |
24.60000 +0.10 |
25.40 | 24.50 | 25.00 | 19,076 |
| 24 Jan 13 |
24.50000 -1.50 |
26.00 | 24.50 | 25.25 | 35,280 |
| 23 Jan 13 |
26.00000 +1.10 |
26.05 | 24.60 | 24.60 | 48,201 |
| 22 Jan 13 |
24.90000 +0.15 |
24.92 | 23.50 | 24.00 | 38,176 |
| 21 Jan 13 |
24.75000 +0.87 |
25.00 | 23.50 | 23.50 | 67,830 |
| 18 Jan 13 |
23.88000 +0.38 |
23.90 | 22.60 | 23.00 | 102,006 |
| 17 Jan 13 |
23.50000 +1.50 |
23.50 | 22.00 | 23.00 | 126,563 |
| 16 Jan 13 |
22.00000 +1.80 |
26.50 | 22.00 | 22.00 | 513,988 |
| 15 Jan 13 |
20.20000 -2.06 |
22.00 | 20.20 | 21.75 | 118,806 |
| 14 Jan 13 |
22.26380 +4.26 |
22.80 | 20.90 | 20.90 | 153,706 |
| 11 Jan 13 |
18.00000 +0.50 |
22.00 | 17.50 | 18.50 | 574,560 |
| 08 Jan 13 |
17.50000 +0.00 |
18.50 | 17.50 | 18.50 | 12,000 |
| 07 Jan 13 |
17.50000 -1.90 |
19.40 | 17.50 | 18.50 | 4,771 |
| 04 Jan 13 |
19.40000 +2.00 |
19.40 | 17.50 | 18.50 | 39,264 |
| 03 Jan 13 |
17.40000 -0.60 |
18.80 | 17.00 | 18.80 | 116,788 |
| 02 Jan 13 |
18.00000 -2.35 |
20.00 | 18.00 | 20.00 | 25,110 |
| 31 Dec 12 |
20.35000 +0.15 |
20.90 | 20.02 | 20.90 | 4,744 |
| 28 Dec 12 |
20.20000 +0.00 |
21.00 | 20.20 | 21.00 | 3,059 |
| 21 Dec 12 |
20.20000 -0.70 |
21.00 | 20.20 | 21.00 | 52,500 |
| 20 Dec 12 |
20.90000 +0.70 |
21.00 | 20.90 | 21.00 | 214 |
| 19 Dec 12 |
20.20000 +0.20 |
21.00 | 20.20 | 21.00 | 26,300 |
| 18 Dec 12 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 5,148 |
| 17 Dec 12 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 22,840 |
| 14 Dec 12 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 255 |
| 12 Dec 12 |
20.00000 -1.28 |
21.28 | 20.00 | 21.00 | 18,349 |
| 11 Dec 12 |
21.28000 +1.28 |
21.28 | 21.00 | 21.00 | 10,000 |
| 10 Dec 12 |
20.00000 -1.50 |
20.00 | 20.00 | 20.00 | 8,942 |
| 07 Dec 12 |
21.50000 +1.50 |
21.50 | 21.00 | 21.00 | 5,449 |
| 06 Dec 12 |
20.00000 -1.28 |
21.00 | 20.00 | 21.00 | 2,985 |
| 05 Dec 12 |
21.28000 +0.00 |
21.28 | 20.00 | 21.00 | 12,366 |
| 03 Dec 12 |
21.28000 +0.38 |
21.40 | 20.00 | 21.00 | 17,554 |
| 30 Nov 12 |
20.90000 +0.90 |
21.00 | 20.90 | 21.00 | 6,188 |
| 29 Nov 12 |
20.00000 -0.20 |
21.00 | 20.00 | 21.00 | 1,212 |
| 27 Nov 12 |
20.20000 -0.70 |
21.00 | 20.20 | 21.00 | 10,000 |
| 23 Nov 12 |
20.90000 +0.90 |
21.00 | 20.00 | 21.00 | 3,434 |
| 21 Nov 12 |
20.00000 +0.00 |
21.00 | 20.00 | 20.50 | 11,843 |
| 20 Nov 12 |
20.00000 +0.00 |
20.50 | 20.00 | 20.50 | 1,000 |
| 19 Nov 12 |
20.00000 -0.67 |
20.50 | 20.00 | 20.50 | 12,732 |
| 16 Nov 12 |
20.67000 +0.67 |
20.67 | 20.00 | 20.67 | 18,195 |
| 15 Nov 12 |
20.00000 -2.00 |
21.00 | 20.00 | 21.00 | 25,000 |
| 14 Nov 12 |
22.00000 -1.00 |
22.50 | 22.00 | 22.50 | 545 |
| 13 Nov 12 |
23.00000 -0.10 |
23.00 | 22.50 | 23.00 | 7,655 |
| 12 Nov 12 |
23.09850 +0.10 |
23.40 | 23.10 | 23.40 | 7,157 |
| 09 Nov 12 |
23.00000 -0.09 |
23.38 | 23.00 | 23.38 | 7,000 |
| 08 Nov 12 |
23.09380 +0.09 |
23.38 | 23.00 | 23.38 | 19,805 |
| 06 Nov 12 |
23.00000 +0.00 |
23.00 | 23.00 | 23.00 | 15,239 |
| 05 Nov 12 |
23.00000 -0.09 |
23.38 | 23.00 | 23.38 | 400 |
| 02 Nov 12 |
23.09400 +0.00 |
23.38 | 23.09 | 23.38 | 1,000 |
| 01 Nov 12 |
23.09400 +0.09 |
23.49 | 23.09 | 23.38 | 3,476 |
| 31 Oct 12 |
23.00000 +0.46 |
23.38 | 23.00 | 23.38 | 1,510 |
| 29 Oct 12 |
22.54230 -1.09 |
23.60 | 22.54 | 23.60 | 69,236 |
| 26 Oct 12 |
23.63000 -0.12 |
23.63 | 23.63 | 23.63 | 6,340 |
| 25 Oct 12 |
23.75000 -0.25 |
23.75 | 23.75 | 23.75 | 440,005 |
| 24 Oct 12 |
24.00000 +0.70 |
24.00 | 23.25 | 23.50 | 75,000 |
| 23 Oct 12 |
23.30000 +0.00 |
23.50 | 23.30 | 23.50 | 3,481 |
| 22 Oct 12 |
23.30000 -0.05 |
23.80 | 23.27 | 23.50 | 21,673 |
| 19 Oct 12 |
23.35000 +0.00 |
23.50 | 23.35 | 23.50 | 6,336 |
| 18 Oct 12 |
23.35000 -0.50 |
23.50 | 23.21 | 23.50 | 13,182 |
| 16 Oct 12 |
23.85000 +0.10 |
23.85 | 23.35 | 23.50 | 4,610 |
| 12 Oct 12 |
23.75000 +1.30 |
24.00 | 23.35 | 23.35 | 45,682 |
| 11 Oct 12 |
22.45000 +0.00 |
23.50 | 22.45 | 23.00 | 5,597 |
| 10 Oct 12 |
22.45000 -0.93 |
23.38 | 22.45 | 23.00 | 9,341 |
| 09 Oct 12 |
23.38000 +0.00 |
23.38 | 23.00 | 23.00 | 16,692 |
| 08 Oct 12 |
23.38000 +1.73 |
23.38 | 22.42 | 22.42 | 14,772 |
| 05 Oct 12 |
21.65000 +0.65 |
21.89 | 21.00 | 21.00 | 29,081 |
| 04 Oct 12 |
21.00000 -0.19 |
21.19 | 19.27 | 21.00 | 96,902 |
| 03 Oct 12 |
21.19500 +0.07 |
21.19 | 20.00 | 21.19 | 46,339 |
| 02 Oct 12 |
21.12000 -1.26 |
22.00 | 21.12 | 22.00 | 14,124 |
| 01 Oct 12 |
22.38000 -0.12 |
22.69 | 22.00 | 22.50 | 14,284 |
| 28 Sep 12 |
22.50000 +0.12 |
22.50 | 22.00 | 22.00 | 24,407 |
| 27 Sep 12 |
22.38000 +0.10 |
22.38 | 22.00 | 22.00 | 26,916 |
| 26 Sep 12 |
22.28000 -0.72 |
22.28 | 22.00 | 22.28 | 27,773 |
| 25 Sep 12 |
23.00000 +0.00 |
23.50 | 22.00 | 23.50 | 18,928 |
| 24 Sep 12 |
23.00000 -2.00 |
23.50 | 23.00 | 23.50 | 21,885 |
| 20 Sep 12 |
25.00000 +1.82 |
25.00 | 23.10 | 24.50 | 5,035 |
| 19 Sep 12 |
23.18000 -1.82 |
24.50 | 23.18 | 24.50 | 8,340 |
| 17 Sep 12 |
25.00000 +1.75 |
25.00 | 24.50 | 24.50 | 7,000 |
| 14 Sep 12 |
23.25000 +0.00 |
23.25 | 23.25 | 23.25 | 35,000 |
| 13 Sep 12 |
23.25000 +0.15 |
25.25 | 23.00 | 24.50 | 21,510 |
| 12 Sep 12 |
23.10000 -2.15 |
25.25 | 23.10 | 24.50 | 45,941 |
| 11 Sep 12 |
25.25000 +2.15 |
25.40 | 23.10 | 24.00 | 29,333 |
| 10 Sep 12 |
23.10000 -1.90 |
25.20 | 23.00 | 25.20 | 115,031 |
| 07 Sep 12 |
25.00000 -0.30 |
26.00 | 25.00 | 26.00 | 1,500 |
| 06 Sep 12 |
25.30000 +0.00 |
26.00 | 25.00 | 26.00 | 20,236 |
| 05 Sep 12 |
25.30000 +0.00 |
26.00 | 25.30 | 26.00 | 1,000 |
| 04 Sep 12 |
25.30000 +0.00 |
26.00 | 25.30 | 26.00 | 755 |
| 03 Sep 12 |
25.30000 -1.90 |
26.50 | 24.75 | 26.50 | 36,557 |
| 30 Aug 12 |
27.20000 +0.13 |
27.22 | 26.50 | 26.50 | 2,705 |
| 28 Aug 12 |
27.07000 +0.57 |
27.07 | 25.25 | 26.00 | 27,540 |
| 24 Aug 12 |
26.50000 +1.36 |
26.50 | 26.00 | 26.00 | 10,604 |
| 23 Aug 12 |
25.14000 -0.11 |
26.00 | 25.12 | 26.00 | 14,631 |
| 21 Aug 12 |
25.25000 +0.00 |
26.50 | 25.25 | 26.00 | 19,310 |
| 20 Aug 12 |
25.25000 -0.12 |
26.00 | 25.25 | 26.00 | 430 |
| 17 Aug 12 |
25.37400 -1.13 |
26.45 | 25.37 | 26.45 | 39,027 |
| 16 Aug 12 |
26.50000 -1.75 |
28.25 | 26.50 | 28.25 | 46,438 |
| 15 Aug 12 |
28.25000 -0.75 |
29.00 | 28.25 | 29.00 | 35,871 |
| 14 Aug 12 |
29.00000 -0.50 |
29.00 | 28.30 | 29.00 | 8,648 |
| 10 Aug 12 |
29.50000 +1.00 |
29.50 | 29.50 | 29.50 | 31 |
| 09 Aug 12 |
28.50000 -1.00 |
28.50 | 28.50 | 28.50 | 15,623 |
| 08 Aug 12 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 4,753 |
| 07 Aug 12 |
29.50000 +1.00 |
29.50 | 28.50 | 29.00 | 464 |
| 06 Aug 12 |
28.50000 -1.00 |
28.50 | 28.50 | 28.50 | 2,800 |
| 03 Aug 12 |
29.50000 +1.00 |
29.50 | 29.50 | 29.50 | 5,885 |
| 02 Aug 12 |
28.50000 -0.50 |
28.50 | 28.50 | 28.50 | 1,000 |
| 01 Aug 12 |
29.00000 +0.80 |
29.00 | 28.50 | 29.00 | 117,638 |
| 31 Jul 12 |
28.20000 +0.10 |
29.00 | 28.10 | 29.00 | 17,148 |
| 30 Jul 12 |
28.10000 -0.70 |
30.00 | 28.10 | 30.00 | 25,253 |
| 27 Jul 12 |
28.80000 +0.00 |
30.00 | 28.35 | 30.00 | 13,771 |
| 26 Jul 12 |
28.80000 +0.20 |
30.00 | 28.80 | 30.00 | 40,000 |
| 25 Jul 12 |
28.60000 -1.40 |
30.00 | 28.60 | 30.00 | 4,000 |
| 24 Jul 12 |
30.00000 -0.20 |
30.00 | 28.50 | 29.00 | 52,533 |
| 23 Jul 12 |
30.20000 -1.50 |
31.69 | 30.20 | 31.00 | 8,000 |
| 20 Jul 12 |
31.70000 +1.03 |
31.98 | 30.03 | 31.50 | 51,625 |
| 19 Jul 12 |
30.66500 -1.33 |
32.50 | 30.67 | 31.50 | 60,416 |
| 18 Jul 12 |
32.00000 +3.50 |
32.47 | 28.50 | 28.50 | 245,652 |
| 17 Jul 12 |
28.50000 +2.50 |
28.50 | 26.00 | 27.00 | 66,671 |
| 16 Jul 12 |
26.00000 -1.00 |
28.90 | 26.00 | 27.00 | 61,213 |
| 12 Jul 12 |
27.00000 +0.00 |
27.00 | 26.50 | 27.00 | 22,000 |
| 11 Jul 12 |
27.00000 -1.50 |
28.38 | 27.00 | 28.25 | 5,921 |
| 09 Jul 12 |
28.50000 +0.00 |
29.00 | 28.50 | 28.50 | 30,287 |
| 06 Jul 12 |
28.50000 -0.50 |
29.00 | 28.50 | 29.00 | 58,478 |
| 05 Jul 12 |
29.00000 -1.00 |
30.00 | 29.00 | 30.00 | 27,365 |
| 04 Jul 12 |
30.00000 +0.50 |
33.00 | 29.00 | 30.00 | 319,667 |
| 03 Jul 12 |
29.50000 +3.44 |
29.50 | 29.00 | 29.00 | 135,122 |
| 02 Jul 12 |
26.05850 +5.56 |
27.50 | 24.25 | 24.25 | 223,809 |
| 29 Jun 12 |
20.50000 -0.30 |
20.50 | 19.00 | 20.50 | 24,878 |
| 28 Jun 12 |
20.80000 +1.70 |
21.00 | 20.50 | 20.50 | 1,254 |
| 26 Jun 12 |
19.10000 -0.90 |
20.50 | 19.10 | 20.50 | 15,000 |
| 25 Jun 12 |
20.00000 +0.00 |
22.00 | 20.00 | 21.50 | 27,000 |
| 22 Jun 12 |
20.00000 -0.30 |
21.50 | 20.00 | 21.50 | 5,000 |
| 20 Jun 12 |
20.30000 -0.05 |
20.35 | 20.30 | 20.35 | 14,252 |
| 19 Jun 12 |
20.35000 -1.85 |
22.00 | 20.35 | 21.50 | 4,710 |
| 18 Jun 12 |
22.20000 +3.70 |
22.70 | 21.50 | 21.50 | 80,544 |
| 15 Jun 12 |
18.50000 +1.15 |
18.50 | 18.50 | 18.50 | 10,687 |
| 14 Jun 12 |
17.35000 -1.65 |
18.00 | 17.35 | 18.00 | 1,900 |
| 11 Jun 12 |
19.00000 +1.70 |
19.00 | 17.50 | 18.00 | 136,336 |
| 08 Jun 12 |
17.30000 -0.70 |
18.50 | 17.30 | 18.00 | 3,254 |
| 07 Jun 12 |
18.00000 -1.00 |
18.00 | 17.00 | 18.00 | 225,000 |
| 06 Jun 12 |
19.00000 -0.60 |
19.00 | 18.00 | 19.00 | 22,889 |
| 01 Jun 12 |
19.60000 +0.60 |
19.85 | 19.50 | 19.50 | 45,000 |
| 29 May 12 |
19.00000 -1.00 |
19.60 | 19.00 | 19.50 | 7,449 |
| 28 May 12 |
20.00000 -1.00 |
20.48 | 19.00 | 20.00 | 65,307 |
| 25 May 12 |
21.00000 -0.22 |
21.00 | 20.00 | 20.00 | 20,000 |
| 24 May 12 |
21.22000 +1.37 |
21.22 | 19.75 | 19.75 | 3,533 |
| 22 May 12 |
19.85000 +0.10 |
19.85 | 19.50 | 19.50 | 26,000 |
| 21 May 12 |
19.75000 +0.75 |
19.75 | 19.50 | 19.50 | 138 |
| 18 May 12 |
19.00000 +0.00 |
19.85 | 19.00 | 19.50 | 40,719 |
| 17 May 12 |
19.00000 -0.60 |
19.74 | 19.00 | 19.50 | 287,712 |
| 16 May 12 |
19.60000 -1.85 |
21.30 | 19.50 | 21.30 | 68,011 |
| 14 May 12 |
21.45000 -2.55 |
23.00 | 21.45 | 22.50 | 3,644 |
| 11 May 12 |
24.00000 +2.70 |
24.00 | 21.25 | 22.50 | 25,130 |
| 10 May 12 |
21.30000 -1.70 |
21.30 | 21.30 | 21.30 | 4,972 |
| 08 May 12 |
23.00000 +0.00 |
25.20 | 23.00 | 24.50 | 8,552 |
| 04 May 12 |
23.00000 -2.50 |
24.50 | 23.00 | 24.50 | 4,040 |
| 03 May 12 |
25.50000 +0.50 |
25.50 | 23.00 | 25.00 | 18,447 |
| 02 May 12 |
25.00000 +0.00 |
25.00 | 24.00 | 25.00 | 15,334 |
| 01 May 12 |
25.00000 -1.00 |
27.50 | 25.00 | 27.50 | 20,203 |
| 30 Apr 12 |
26.00000 -0.56 |
28.34 | 26.00 | 27.00 | 95,483 |
| 27 Apr 12 |
26.56000 +5.51 |
26.85 | 24.31 | 24.31 | 105,869 |
| 26 Apr 12 |
21.05000 -1.20 |
22.50 | 21.05 | 22.00 | 895 |
| 25 Apr 12 |
22.25000 +2.25 |
22.25 | 22.00 | 22.00 | 13,385 |
| 24 Apr 12 |
20.00000 +0.00 |
22.00 | 20.00 | 22.00 | 12,120 |
| 23 Apr 12 |
20.00000 -0.50 |
20.05 | 20.00 | 20.05 | 13,300 |
| 19 Apr 12 |
20.50000 -0.50 |
22.30 | 20.50 | 22.00 | 37,320 |
| 18 Apr 12 |
21.00000 +1.00 |
22.35 | 21.00 | 22.00 | 22,896 |
| 17 Apr 12 |
20.00000 -3.20 |
24.00 | 20.00 | 23.50 | 32,340 |
| 16 Apr 12 |
23.20000 -0.60 |
23.80 | 23.00 | 23.80 | 31,103 |
| 13 Apr 12 |
23.80000 -0.20 |
25.00 | 23.05 | 24.00 | 25,150 |
| 12 Apr 12 |
24.00000 +0.43 |
24.40 | 23.51 | 24.40 | 36,204 |
| 11 Apr 12 |
23.57000 +1.07 |
25.00 | 23.57 | 25.00 | 17,532 |
| 10 Apr 12 |
22.50000 -1.50 |
22.50 | 21.30 | 22.50 | 2,872 |
| 05 Apr 12 |
24.00000 -0.63 |
25.00 | 24.00 | 25.00 | 9,053 |
| 04 Apr 12 |
24.62800 -0.37 |
26.50 | 24.63 | 26.50 | 12,464 |
| 03 Apr 12 |
25.00000 -0.05 |
26.50 | 25.00 | 26.50 | 9,993 |
| 02 Apr 12 |
25.05000 -3.20 |
28.00 | 25.00 | 28.00 | 38,004 |
| 30 Mar 12 |
28.25000 -2.80 |
32.00 | 27.79 | 32.00 | 53,397 |
| 29 Mar 12 |
31.05000 +0.00 |
32.00 | 31.05 | 32.00 | 894 |
| 27 Mar 12 |
31.05000 -0.45 |
32.00 | 31.00 | 32.00 | 20,906 |
| 26 Mar 12 |
31.50000 +0.45 |
32.00 | 31.05 | 32.00 | 30,036 |
| 23 Mar 12 |
31.05000 -2.00 |
34.22 | 31.00 | 33.50 | 11,882 |
| 22 Mar 12 |
33.05000 +0.01 |
34.00 | 33.00 | 34.00 | 16,139 |
| 20 Mar 12 |
33.04000 +0.04 |
34.50 | 33.04 | 34.50 | 4,500 |
| 19 Mar 12 |
33.00000 -0.15 |
35.96 | 33.00 | 35.00 | 3,350 |
| 16 Mar 12 |
33.15000 -0.69 |
35.00 | 33.15 | 35.00 | 5,950 |
| 15 Mar 12 |
33.84000 +0.60 |
37.00 | 33.15 | 35.00 | 45,665 |
| 14 Mar 12 |
33.24000 -0.94 |
36.00 | 33.24 | 35.00 | 5,630 |
| 13 Mar 12 |
34.18000 -0.30 |
35.00 | 34.18 | 35.00 | 6,250 |
| 12 Mar 12 |
34.48000 +0.33 |
36.82 | 34.48 | 35.50 | 8,742 |
| 09 Mar 12 |
34.15000 -2.70 |
36.52 | 34.15 | 35.50 | 10,402 |
| 08 Mar 12 |
36.85000 +2.49 |
36.85 | 35.50 | 35.50 | 900 |
| 07 Mar 12 |
34.36000 -0.14 |
36.85 | 34.36 | 35.50 | 17,970 |
| 06 Mar 12 |
34.50000 -1.50 |
36.00 | 33.00 | 36.00 | 27,794 |
| 05 Mar 12 |
36.00000 +0.00 |
37.00 | 36.00 | 37.00 | 4,105 |
| 02 Mar 12 |
36.00000 -1.90 |
38.00 | 36.00 | 37.00 | 2,732 |
| 01 Mar 12 |
37.90000 +0.60 |
37.90 | 36.00 | 37.00 | 27,054 |
| 29 Feb 12 |
37.30000 +0.02 |
37.34 | 36.00 | 37.00 | 10,149 |
| 28 Feb 12 |
37.28000 +1.19 |
37.28 | 36.00 | 37.00 | 21,000 |
| 27 Feb 12 |
36.08600 -1.41 |
37.50 | 36.04 | 37.00 | 29,596 |
| 24 Feb 12 |
37.50000 +0.15 |
37.50 | 37.00 | 37.00 | 3,571 |
| 23 Feb 12 |
37.35000 +1.25 |
37.50 | 36.00 | 37.00 | 20,761 |
| 21 Feb 12 |
36.10000 -1.90 |
37.00 | 36.10 | 37.00 | 10,000 |
| 17 Feb 12 |
38.00000 +0.04 |
38.00 | 36.30 | 37.00 | 55,318 |
| 16 Feb 12 |
37.96000 +1.64 |
37.96 | 37.96 | 37.96 | 2,000 |
| 15 Feb 12 |
36.32000 -0.10 |
38.00 | 36.30 | 37.00 | 5,369 |
| 14 Feb 12 |
36.42000 -0.56 |
37.98 | 36.42 | 36.50 | 28,908 |
| 13 Feb 12 |
36.98000 +1.86 |
37.37 | 35.48 | 36.50 | 41,421 |
| 10 Feb 12 |
35.12000 -0.08 |
35.85 | 35.12 | 35.50 | 45,683 |
| 09 Feb 12 |
35.20000 +0.00 |
35.50 | 35.00 | 35.50 | 17,000 |
| 08 Feb 12 |
35.20000 +1.18 |
37.75 | 35.20 | 36.50 | 32,000 |
| 07 Feb 12 |
34.01810 -4.38 |
38.40 | 34.02 | 37.50 | 18,616 |
| 06 Feb 12 |
38.40000 +2.30 |
39.00 | 36.10 | 37.50 | 42,328 |
| 03 Feb 12 |
36.10000 +0.00 |
38.24 | 36.10 | 37.50 | 10,885 |
| 02 Feb 12 |
36.10000 -1.40 |
38.00 | 36.10 | 37.50 | 6,748 |
| 01 Feb 12 |
37.50000 -4.50 |
41.00 | 37.00 | 40.00 | 52,039 |
| 31 Jan 12 |
42.00000 +1.00 |
42.00 | 40.00 | 40.00 | 18,374 |
| 30 Jan 12 |
41.00000 +3.90 |
41.50 | 40.00 | 40.00 | 36,811 |
| 27 Jan 12 |
37.10000 +0.10 |
38.00 | 37.00 | 38.00 | 6,373 |
| 26 Jan 12 |
37.00000 -2.10 |
38.50 | 36.00 | 38.50 | 20,168 |
| 25 Jan 12 |
39.10000 +0.10 |
40.50 | 39.00 | 40.50 | 11,300 |
| 24 Jan 12 |
39.00000 +0.10 |
42.56 | 38.70 | 38.70 | 42,682 |
| 23 Jan 12 |
38.90000 +5.80 |
38.90 | 34.10 | 35.00 | 61,207 |
| 20 Jan 12 |
33.10000 -2.00 |
35.10 | 33.10 | 35.10 | 31,778 |
| 19 Jan 12 |
35.10000 -2.40 |
36.50 | 35.00 | 36.50 | 21,923 |
| 18 Jan 12 |
37.50000 +2.45 |
37.50 | 37.50 | 37.50 | 3,200 |
| 17 Jan 12 |
35.05000 -2.95 |
38.50 | 35.05 | 37.50 | 23,523 |
| 16 Jan 12 |
38.00000 +0.40 |
38.00 | 31.25 | 33.00 | 41,368 |
| 13 Jan 12 |
37.60000 +1.35 |
37.60 | 33.01 | 37.00 | 31,760 |
| 12 Jan 12 |
36.25000 -2.25 |
37.00 | 36.10 | 37.00 | 52,589 |
| 11 Jan 12 |
38.50000 +0.31 |
38.50 | 38.20 | 38.50 | 13,235 |
| 10 Jan 12 |
38.19420 -3.71 |
40.95 | 38.19 | 40.00 | 33,399 |
| 09 Jan 12 |
41.90000 +2.10 |
41.90 | 38.50 | 40.50 | 33,746 |
| 06 Jan 12 |
39.80000 -0.50 |
42.00 | 37.10 | 41.00 | 49,144 |
| 05 Jan 12 |
40.30000 -0.37 |
41.00 | 40.10 | 41.00 | 16,486 |
| 04 Jan 12 |
40.66500 -0.58 |
42.00 | 37.69 | 42.00 | 70,805 |
| 03 Jan 12 |
41.25000 -2.75 |
45.00 | 40.75 | 44.50 | 124,840 |
| 30 Dec 11 |
44.00000 +0.50 |
48.99 | 41.00 | 47.00 | 193,370 |
| 29 Dec 11 |
43.50000 +9.50 |
47.00 | 33.10 | 33.50 | 85,787 |
| 28 Dec 11 |
34.00000 +2.00 |
34.00 | 32.00 | 32.00 | 34,821 |
| 23 Dec 11 |
32.00000 +0.00 |
32.00 | 29.75 | 30.50 | 33,336 |
| 22 Dec 11 |
32.00000 -1.05 |
32.05 | 30.15 | 32.05 | 82,967 |
| 21 Dec 11 |
33.05000 -3.45 |
36.00 | 32.75 | 35.75 | 111,318 |
| 20 Dec 11 |
36.50000 +2.70 |
37.00 | 34.00 | 34.00 | 216,813 |
| 19 Dec 11 |
33.80000 +5.80 |
35.90 | 29.02 | 29.02 | 375,169 |
| 16 Dec 11 |
28.00000 +1.15 |
30.50 | 26.85 | 26.85 | 255,497 |
| 15 Dec 11 |
26.85000 +4.80 |
28.69 | 23.75 | 23.75 | 119,544 |
| 14 Dec 11 |
22.05000 -5.95 |
26.30 | 22.05 | 26.30 | 71,698 |
| 13 Dec 11 |
28.00000 -1.45 |
30.95 | 26.50 | 29.00 | 84,103 |
| 12 Dec 11 |
29.45000 +14.45 |
32.00 | 20.00 | 22.00 | 950,908 |
| 09 Dec 11 |
15.00000 -0.15 |
16.00 | 15.00 | 16.00 | 28,742 |
| 07 Dec 11 |
15.15000 +0.15 |
16.50 | 15.15 | 16.50 | 3,000 |
| 06 Dec 11 |
15.00000 -0.15 |
16.50 | 15.00 | 16.50 | 2,500 |
| 30 Nov 11 |
15.15000 -2.35 |
16.50 | 15.15 | 16.50 | 1,460 |
| 29 Nov 11 |
17.50000 +1.50 |
17.50 | 16.50 | 16.50 | 106 |
| 28 Nov 11 |
16.00000 -0.02 |
18.00 | 16.00 | 17.00 | 605,084 |
| 25 Nov 11 |
16.02010 -1.33 |
17.00 | 16.02 | 17.00 | 15,000 |
| 24 Nov 11 |
17.35000 +1.33 |
17.35 | 16.05 | 17.00 | 25,078 |
| 23 Nov 11 |
16.02010 -0.98 |
17.50 | 16.00 | 17.00 | 47,303 |
| 22 Nov 11 |
17.00000 +0.55 |
17.00 | 16.25 | 17.00 | 19,500 |
| 17 Nov 11 |
16.45000 -2.05 |
17.50 | 16.45 | 17.50 | 25,600 |
| 16 Nov 11 |
18.50000 +2.00 |
18.83 | 16.30 | 16.50 | 35,772 |
| 15 Nov 11 |
16.50000 +2.00 |
16.95 | 16.50 | 16.50 | 321,674 |
| 14 Nov 11 |
14.50000 -0.50 |
15.50 | 14.00 | 15.00 | 266,129 |
| 09 Nov 11 |
15.00000 -0.45 |
15.00 | 15.00 | 15.00 | 20,000 |
| 08 Nov 11 |
15.45000 +0.75 |
15.50 | 14.15 | 15.00 | 20,746 |
| 07 Nov 11 |
14.70000 +0.25 |
15.00 | 14.70 | 14.70 | 500 |
| 04 Nov 11 |
14.45000 -1.39 |
15.15 | 13.50 | 15.15 | 60,460 |
| 02 Nov 11 |
15.83500 -0.46 |
16.00 | 15.84 | 16.00 | 10,000 |
| 31 Oct 11 |
16.30000 -0.05 |
16.35 | 16.00 | 16.00 | 20,000 |
| 27 Oct 11 |
16.35000 +0.35 |
16.35 | 15.02 | 16.00 | 918 |
| 26 Oct 11 |
16.00000 -0.50 |
16.00 | 16.00 | 16.00 | 15,000 |
| 25 Oct 11 |
16.50000 +0.75 |
16.89 | 16.50 | 16.50 | 33,439 |
| 24 Oct 11 |
15.75000 +0.75 |
15.75 | 15.50 | 15.50 | 3,122 |
| 21 Oct 11 |
15.00000 -1.00 |
15.50 | 15.00 | 15.50 | 6,000 |
| 20 Oct 11 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 9,247 |
| 18 Oct 11 |
16.00000 -0.30 |
16.00 | 16.00 | 16.00 | 2,500 |
| 17 Oct 11 |
16.30000 +0.30 |
17.00 | 16.00 | 17.00 | 18,182 |
| 14 Oct 11 |
16.00000 -1.50 |
17.50 | 16.00 | 17.50 | 49,356 |
| 12 Oct 11 |
17.50000 -1.50 |
19.00 | 17.50 | 19.00 | 32,263 |
| 11 Oct 11 |
19.00000 +1.15 |
19.00 | 19.00 | 19.00 | 55,511 |
| 10 Oct 11 |
17.85000 +1.35 |
17.85 | 16.00 | 17.85 | 92,518 |
| 07 Oct 11 |
16.50000 +4.87 |
17.81 | 13.50 | 13.50 | 167,605 |
| 06 Oct 11 |
11.62510 -0.27 |
12.75 | 11.63 | 12.25 | 2,000 |
| 05 Oct 11 |
11.90000 -3.07 |
12.25 | 11.90 | 12.00 | 20,000 |
| 04 Oct 11 |
14.96740 -0.05 |
15.00 | 12.00 | 15.00 | 17,500 |
| 03 Oct 11 |
15.02000 -0.48 |
16.00 | 15.02 | 16.00 | 7,218 |
| 29 Sep 11 |
15.50000 +0.00 |
16.00 | 15.50 | 16.00 | 2,731 |
| 28 Sep 11 |
15.50000 +0.00 |
16.00 | 15.02 | 16.00 | 6,071 |
| 26 Sep 11 |
15.50000 -1.50 |
17.00 | 15.50 | 17.00 | 21,182 |
| 23 Sep 11 |
17.00000 -1.80 |
18.00 | 16.85 | 18.00 | 15,346 |
| 22 Sep 11 |
18.80000 +0.77 |
19.00 | 17.75 | 19.00 | 29,812 |
| 21 Sep 11 |
18.02630 -0.01 |
19.50 | 18.03 | 19.50 | 17,777 |
| 20 Sep 11 |
18.03600 +0.00 |
20.00 | 18.04 | 20.00 | 542 |
| 19 Sep 11 |
18.03700 +0.00 |
20.66 | 18.04 | 20.00 | 5,138 |
| 15 Sep 11 |
18.04010 +0.00 |
20.00 | 18.04 | 20.00 | 386 |
| 12 Sep 11 |
18.04000 +0.00 |
20.00 | 18.04 | 20.00 | 500 |
| 09 Sep 11 |
18.04000 +0.04 |
20.00 | 18.04 | 20.00 | 420 |
| 08 Sep 11 |
18.00000 +0.00 |
20.00 | 18.00 | 20.00 | 25,000 |
| 07 Sep 11 |
18.00000 +0.13 |
18.00 | 17.42 | 18.00 | 21,687 |
| 01 Sep 11 |
17.87500 +1.38 |
17.88 | 17.25 | 17.25 | 31,559 |
| 31 Aug 11 |
16.50000 -0.50 |
16.75 | 16.50 | 16.75 | 18,182 |
| 26 Aug 11 |
17.00000 -3.01 |
20.00 | 17.00 | 20.00 | 26,000 |
| 25 Aug 11 |
20.01000 +0.00 |
20.25 | 20.01 | 20.25 | 400 |
| 22 Aug 11 |
20.01000 +0.00 |
20.01 | 20.01 | 20.01 | 1,305 |
| 19 Aug 11 |
20.01000 -0.29 |
20.50 | 20.01 | 20.50 | 748 |
| 18 Aug 11 |
20.30000 +0.30 |
20.50 | 20.30 | 20.50 | 10,000 |
| 17 Aug 11 |
20.00000 +0.00 |
21.00 | 20.00 | 21.00 | 19,000 |
| 16 Aug 11 |
20.00000 -1.00 |
21.01 | 20.00 | 21.00 | 25,347 |
| 15 Aug 11 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 25,697 |
| 12 Aug 11 |
21.00000 +0.28 |
21.00 | 21.00 | 21.00 | 11,667 |
| 11 Aug 11 |
20.72000 +0.01 |
21.00 | 20.72 | 21.00 | 7,976 |
| 10 Aug 11 |
20.71000 -1.04 |
21.00 | 20.71 | 21.00 | 974 |
| 09 Aug 11 |
21.75000 +1.10 |
21.75 | 21.00 | 21.00 | 1,000 |
| 08 Aug 11 |
20.65000 -2.98 |
24.00 | 19.00 | 20.50 | 57,802 |
| 05 Aug 11 |
23.63300 +0.63 |
23.63 | 19.00 | 21.50 | 93,000 |
| 04 Aug 11 |
23.00000 -0.25 |
23.50 | 23.00 | 23.50 | 3,000 |
| 03 Aug 11 |
23.25000 +0.25 |
25.49 | 21.00 | 22.00 | 49,938 |
| 02 Aug 11 |
23.00000 +3.50 |
23.00 | 19.60 | 20.50 | 11,000 |
| 01 Aug 11 |
19.50000 -1.50 |
22.00 | 19.50 | 20.50 | 21,574 |
| 29 Jul 11 |
21.00000 +4.00 |
21.00 | 18.00 | 18.50 | 35,245 |
| 28 Jul 11 |
17.00000 -0.08 |
19.00 | 17.00 | 18.00 | 12,000 |
| 26 Jul 11 |
17.07500 -0.52 |
18.00 | 17.00 | 18.00 | 17,000 |
| 25 Jul 11 |
17.60000 +0.00 |
18.50 | 17.60 | 18.50 | 10,134 |
| 22 Jul 11 |
17.60000 +0.60 |
18.50 | 17.60 | 18.50 | 6,000 |
| 20 Jul 11 |
17.00000 -3.00 |
20.25 | 17.00 | 19.50 | 55,485 |
| 19 Jul 11 |
20.00000 +1.00 |
20.00 | 18.40 | 20.00 | 54,659 |
| 18 Jul 11 |
19.00000 -1.30 |
21.00 | 19.00 | 21.00 | 45,000 |
| 15 Jul 11 |
20.30000 -1.70 |
21.00 | 20.30 | 21.00 | 11,061 |
| 14 Jul 11 |
22.00000 +2.00 |
22.00 | 20.02 | 20.50 | 73,067 |
| 13 Jul 11 |
20.00000 +0.00 |
20.50 | 20.00 | 20.50 | 3,795 |
| 11 Jul 11 |
20.00000 -0.02 |
20.50 | 20.00 | 20.50 | 10,000 |
| 08 Jul 11 |
20.02500 +0.02 |
20.50 | 20.02 | 20.50 | 7,664 |
| 06 Jul 11 |
20.00000 +1.00 |
20.50 | 20.00 | 20.50 | 411 |
| 05 Jul 11 |
19.00000 -1.25 |
21.00 | 19.00 | 21.00 | 8,915 |
| 04 Jul 11 |
20.25000 +0.25 |
21.00 | 20.25 | 20.25 | 7,469 |
| 30 Jun 11 |
20.00000 +0.25 |
20.00 | 20.00 | 20.00 | 5,000 |
| 24 Jun 11 |
19.75000 -2.25 |
22.00 | 19.75 | 22.00 | 28,040 |
| 23 Jun 11 |
22.00000 -0.25 |
23.00 | 22.00 | 23.00 | 5,000 |
| 20 Jun 11 |
22.25000 -2.71 |
23.50 | 22.25 | 23.50 | 21,310 |
| 17 Jun 11 |
24.96400 +1.16 |
24.96 | 23.50 | 23.50 | 30,043 |
| 16 Jun 11 |
23.80000 +0.80 |
23.80 | 23.50 | 23.50 | 1,431 |
| 14 Jun 11 |
23.00000 +1.45 |
23.00 | 23.00 | 23.00 | 5,000 |
| 13 Jun 11 |
21.55000 -2.95 |
22.50 | 21.55 | 22.50 | 12,000 |
| 10 Jun 11 |
24.50000 +4.00 |
24.50 | 23.00 | 23.00 | 20,255 |
| 09 Jun 11 |
20.50000 -4.23 |
23.00 | 20.50 | 23.00 | 39,500 |
| 08 Jun 11 |
24.72500 -0.02 |
24.73 | 22.25 | 23.50 | 12,742 |
| 07 Jun 11 |
24.75000 +0.45 |
24.75 | 23.50 | 23.50 | 1,000 |
| 06 Jun 11 |
24.30100 +3.14 |
24.30 | 23.50 | 23.50 | 9,122 |
| 03 Jun 11 |
21.16500 -2.83 |
25.39 | 21.17 | 24.50 | 28,746 |
| 02 Jun 11 |
24.00000 -0.50 |
24.50 | 24.00 | 24.50 | 24,167 |
| 01 Jun 11 |
24.50000 +0.00 |
25.00 | 24.50 | 25.00 | 2,392 |
| 31 May 11 |
24.50000 -1.49 |
25.99 | 24.50 | 25.00 | 10,000 |
| 27 May 11 |
25.99000 +0.00 |
25.99 | 24.20 | 25.00 | 5,827 |
| 26 May 11 |
25.99000 +0.13 |
25.99 | 25.00 | 25.00 | 382 |
| 25 May 11 |
25.86180 +0.00 |
25.86 | 25.00 | 25.00 | 5,356 |
| 24 May 11 |
25.86300 +1.74 |
25.86 | 24.13 | 25.00 | 15,178 |
| 19 May 11 |
24.12500 -1.26 |
25.70 | 24.13 | 25.00 | 10,409 |
| 16 May 11 |
25.39000 +0.29 |
25.39 | 25.00 | 25.00 | 5,429 |
| 13 May 11 |
25.10000 -0.27 |
26.50 | 24.50 | 25.75 | 165,333 |
| 12 May 11 |
25.37500 -0.08 |
25.38 | 24.25 | 25.38 | 16,862 |
| 11 May 11 |
25.45000 -2.35 |
25.75 | 25.00 | 25.75 | 20,000 |
| 09 May 11 |
27.80000 -0.56 |
29.45 | 26.50 | 29.45 | 38,506 |
| 04 May 11 |
28.36000 +0.00 |
30.45 | 28.36 | 29.50 | 5,000 |
| 03 May 11 |
28.36000 +0.00 |
30.50 | 28.36 | 29.50 | 2,061 |
| 28 Apr 11 |
28.36000 +0.36 |
29.50 | 28.36 | 29.50 | 7,230 |
| 27 Apr 11 |
28.00000 -0.65 |
29.50 | 28.00 | 29.50 | 15,090 |
| 26 Apr 11 |
28.65000 -0.02 |
29.50 | 28.36 | 29.50 | 6,526 |
| 21 Apr 11 |
28.66500 +0.00 |
29.50 | 28.67 | 29.50 | 6,000 |
| 20 Apr 11 |
28.66500 -2.03 |
29.50 | 28.67 | 29.50 | 9,100 |
| 19 Apr 11 |
30.69500 +0.00 |
30.69 | 29.50 | 29.50 | 10,000 |
| 18 Apr 11 |
30.69500 +1.19 |
30.69 | 28.50 | 29.50 | 8,573 |
| 13 Apr 11 |
29.50000 -0.65 |
30.85 | 29.50 | 29.50 | 11,853 |
| 11 Apr 11 |
30.15000 +0.13 |
30.90 | 30.15 | 30.15 | 15,033 |
| 08 Apr 11 |
30.02500 +0.52 |
30.90 | 30.00 | 30.00 | 12,574 |
| 07 Apr 11 |
29.50000 -1.50 |
30.70 | 28.50 | 30.00 | 776,286 |
| 06 Apr 11 |
31.00000 +0.00 |
31.00 | 28.20 | 30.00 | 23,309 |
| 05 Apr 11 |
31.00000 +0.98 |
31.00 | 28.02 | 31.00 | 30,784 |
| 04 Apr 11 |
30.02000 -1.60 |
31.70 | 30.02 | 31.00 | 49,310 |
| 01 Apr 11 |
31.62000 +1.62 |
31.62 | 29.00 | 29.00 | 48,053 |
| 31 Mar 11 |
30.00000 +1.90 |
30.10 | 29.00 | 30.10 | 19,500 |
| 30 Mar 11 |
28.10000 -0.70 |
30.00 | 28.10 | 30.00 | 1,000 |
| 29 Mar 11 |
28.80000 +0.00 |
30.00 | 28.80 | 30.00 | 47,542 |
| 28 Mar 11 |
28.80000 +0.65 |
30.00 | 28.80 | 30.00 | 3,472 |
| 25 Mar 11 |
28.15000 -2.57 |
30.00 | 28.15 | 30.00 | 10,460 |
| 24 Mar 11 |
30.72000 -1.18 |
31.70 | 28.00 | 30.00 | 38,148 |
| 23 Mar 11 |
31.90000 -0.10 |
31.90 | 30.00 | 31.90 | 30,347 |
| 22 Mar 11 |
32.00000 +1.00 |
32.00 | 31.00 | 32.00 | 32,261 |
| 21 Mar 11 |
31.00000 -2.12 |
32.50 | 31.00 | 32.50 | 50,653 |
| 18 Mar 11 |
33.12000 +0.00 |
33.12 | 33.12 | 33.12 | 848 |
| 17 Mar 11 |
33.12000 -0.88 |
35.00 | 33.00 | 34.00 | 28,860 |
| 16 Mar 11 |
34.00000 +0.75 |
35.00 | 34.00 | 34.00 | 28,000 |
| 15 Mar 11 |
33.25000 -0.25 |
35.00 | 32.00 | 34.00 | 37,309 |
| 11 Mar 11 |
33.50000 +0.00 |
34.00 | 33.50 | 34.00 | 10,000 |
| 10 Mar 11 |
33.50000 +0.44 |
35.95 | 33.50 | 35.00 | 40,500 |
| 08 Mar 11 |
33.05500 -3.94 |
35.00 | 33.06 | 35.00 | 6,227 |
| 07 Mar 11 |
37.00000 +2.94 |
37.00 | 35.50 | 35.50 | 55,000 |
| 04 Mar 11 |
34.05500 -2.94 |
35.50 | 34.06 | 35.50 | 100 |
| 03 Mar 11 |
37.00000 +3.95 |
37.00 | 35.50 | 35.50 | 27,000 |
| 02 Mar 11 |
33.05000 -2.95 |
35.00 | 33.05 | 35.00 | 500 |
| 01 Mar 11 |
36.00000 +4.75 |
36.00 | 33.00 | 33.00 | 42,597 |
| 28 Feb 11 |
31.25000 +3.25 |
32.88 | 31.25 | 31.25 | 14,200 |
| 25 Feb 11 |
28.00000 -2.00 |
32.75 | 28.00 | 31.75 | 17,456 |
| 24 Feb 11 |
30.00000 -3.50 |
32.50 | 30.00 | 32.50 | 16,500 |
| 23 Feb 11 |
33.50000 -1.50 |
34.25 | 32.25 | 34.25 | 42,682 |
| 22 Feb 11 |
35.00000 -1.75 |
35.00 | 35.00 | 35.00 | 885 |
| 21 Feb 11 |
36.75000 +2.75 |
37.16 | 34.20 | 36.00 | 19,089 |
| 18 Feb 11 |
34.00000 +0.25 |
35.00 | 34.00 | 34.50 | 4,793 |
| 17 Feb 11 |
33.75000 -0.25 |
34.50 | 33.20 | 33.50 | 51,680 |
| 16 Feb 11 |
34.00000 +2.80 |
34.00 | 33.25 | 33.25 | 24,925 |
| 15 Feb 11 |
31.20000 -2.20 |
33.25 | 31.20 | 32.50 | 27,295 |
| 14 Feb 11 |
33.40000 +0.40 |
33.42 | 31.50 | 32.50 | 18,392 |
| 11 Feb 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 10,433 |
| 10 Feb 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 7,220 |
| 09 Feb 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 36,616 |
| 07 Feb 11 |
33.00000 -0.50 |
33.50 | 33.00 | 33.50 | 17,284 |
| 04 Feb 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 9,396 |
| 03 Feb 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 2,104 |
| 02 Feb 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 32,227 |
| 31 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 37,741 |
| 28 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 4,698 |
| 27 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 10,000 |
| 26 Jan 11 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 14,800 |
| 25 Jan 11 |
33.50000 +3.50 |
36.00 | 33.50 | 33.50 | 51,938 |
| 24 Jan 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 8,684 |
| 21 Jan 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 11,000 |
| 20 Jan 11 |
30.00000 +0.00 |
30.00 | 30.00 | 30.00 | 21,851 |
| 19 Jan 11 |
30.00000 +1.00 |
30.00 | 29.00 | 29.00 | 19,195 |
| 18 Jan 11 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 3,000 |
| 17 Jan 11 |
29.00000 -0.70 |
29.00 | 29.00 | 29.00 | 15,861 |
| 14 Jan 11 |
29.70000 +0.20 |
30.00 | 28.00 | 30.00 | 63,545 |
| 13 Jan 11 |
29.50000 -2.26 |
31.00 | 29.50 | 31.00 | 35,734 |
| 12 Jan 11 |
31.76000 -1.24 |
33.00 | 31.00 | 33.00 | 19,397 |
| 11 Jan 11 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 11,009 |
| 10 Jan 11 |
33.00000 -1.00 |
34.00 | 33.00 | 34.00 | 32,294 |
| 07 Jan 11 |
34.00000 +0.50 |
34.00 | 34.00 | 34.00 | 5,253 |
| 06 Jan 11 |
33.50000 +1.00 |
33.50 | 32.50 | 32.50 | 10,051 |
| 05 Jan 11 |
32.50000 -0.50 |
32.50 | 32.50 | 32.50 | 599 |
| 04 Jan 11 |
33.00000 +1.00 |
33.00 | 32.00 | 32.00 | 16,442 |
| 30 Dec 10 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 46,732 |
| 29 Dec 10 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 22,604 |
| 24 Dec 10 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 39,164 |
| 23 Dec 10 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 4,107 |
| 22 Dec 10 |
33.00000 -3.00 |
36.00 | 32.00 | 36.00 | 15,386 |
| 20 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 1,200 |
| 15 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 11,686 |
| 10 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 800 |
| 09 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 11,309 |
| 08 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 13,888 |
| 07 Dec 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 17,826 |
| 06 Dec 10 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 19,182 |
| 03 Dec 10 |
36.50000 +0.00 |
36.50 | 36.00 | 36.50 | 14,005 |
| 02 Dec 10 |
36.50000 +0.50 |
36.50 | 36.50 | 36.50 | 3,660 |
| 01 Dec 10 |
36.00000 -0.50 |
36.50 | 36.00 | 36.50 | 7,522 |
| 30 Nov 10 |
36.50000 -0.50 |
36.50 | 36.50 | 36.50 | 2,590 |
| 26 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 110,500 |
| 25 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 49,748 |
| 24 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 4,000 |
| 23 Nov 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 9,422 |
| 22 Nov 10 |
37.00000 +1.50 |
37.00 | 35.50 | 35.50 | 98,490 |
| 19 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 78,277 |
| 18 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 39,945 |
| 17 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 11,220 |
| 16 Nov 10 |
35.50000 +2.50 |
35.50 | 33.00 | 33.00 | 48,335 |
| 15 Nov 10 |
33.00000 +2.00 |
33.00 | 32.00 | 32.00 | 50,949 |
| 12 Nov 10 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 19,243 |
| 10 Nov 10 |
31.00000 +2.00 |
31.00 | 28.75 | 30.25 | 94,278 |
| 09 Nov 10 |
29.00000 -3.50 |
32.50 | 24.75 | 32.50 | 264,219 |
| 08 Nov 10 |
32.50000 -3.50 |
36.00 | 32.50 | 36.00 | 31,959 |
| 05 Nov 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 3,000 |
| 04 Nov 10 |
36.00000 +0.50 |
36.00 | 36.00 | 36.00 | 17,842 |
| 03 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 17,500 |
| 02 Nov 10 |
35.50000 +0.00 |
35.50 | 35.50 | 35.50 | 8,842 |
| 01 Nov 10 |
35.50000 -1.00 |
36.50 | 35.50 | 36.50 | 7,543 |
| 29 Oct 10 |
36.50000 +0.00 |
36.50 | 36.50 | 36.50 | 2,450 |
| 28 Oct 10 |
36.50000 +0.50 |
36.50 | 36.50 | 36.50 | 3,668 |
| 27 Oct 10 |
36.00000 -1.50 |
36.50 | 36.00 | 36.50 | 30,693 |
| 26 Oct 10 |
37.50000 +0.50 |
37.50 | 37.00 | 37.00 | 37,083 |
| 25 Oct 10 |
37.00000 +1.00 |
37.50 | 37.00 | 37.00 | 197,405 |
| 22 Oct 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 43,371 |
| 21 Oct 10 |
36.00000 +0.00 |
36.00 | 36.00 | 36.00 | 10,315 |
| 20 Oct 10 |
36.00000 -0.57 |
36.00 | 36.00 | 36.00 | 12,832 |
| 19 Oct 10 |
36.57000 -0.43 |
37.00 | 36.00 | 37.00 | 16,592 |
| 18 Oct 10 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 21,609 |
| 15 Oct 10 |
37.00000 +0.00 |
37.00 | 36.50 | 36.50 | 166,939 |
| 14 Oct 10 |
37.00000 +4.00 |
37.00 | 34.50 | 34.50 | 76,433 |
| 13 Oct 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 43,172 |
| 12 Oct 10 |
33.00000 +0.00 |
33.00 | 33.00 | 33.00 | 26,466 |
| 11 Oct 10 |
33.00000 -0.50 |
33.50 | 33.00 | 33.50 | 69,158 |
| 08 Oct 10 |
33.50000 +0.00 |
33.50 | 33.50 | 33.50 | 25,982 |
| 07 Oct 10 |
33.50000 +0.95 |
33.50 | 33.50 | 33.50 | 55,211 |
| 06 Oct 10 |
32.55000 +1.05 |
33.50 | 32.50 | 32.50 | 81,850 |
| 05 Oct 10 |
31.50000 +0.50 |
32.50 | 31.50 | 31.50 | 62,065 |
| 04 Oct 10 |
31.00000 +1.50 |
33.00 | 31.00 | 31.00 | 142,498 |
| 01 Oct 10 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 32,891 |
| 30 Sep 10 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 41,421 |
| 29 Sep 10 |
30.00000 +0.50 |
32.50 | 29.50 | 29.50 | 222,038 |
| 28 Sep 10 |
29.50000 +0.00 |
29.50 | 29.50 | 29.50 | 76,488 |
| 27 Sep 10 |
29.50000 +4.50 |
29.50 | 25.50 | 25.50 | 34,475 |
| 24 Sep 10 |
25.00000 -1.00 |
26.00 | 25.00 | 26.00 | 24,244 |
| 23 Sep 10 |
26.00000 -0.50 |
26.00 | 26.00 | 26.00 | 46,652 |
| 22 Sep 10 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 89,177 |
| 21 Sep 10 |
26.50000 +0.00 |
26.50 | 26.50 | 26.50 | 11,386 |
| 20 Sep 10 |
26.50000 -0.50 |
27.00 | 26.50 | 27.00 | 62,218 |
| 17 Sep 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 55,413 |
| 16 Sep 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 24,680 |
| 15 Sep 10 |
27.00000 +0.00 |
27.00 | 27.00 | 27.00 | 36,649 |
| 14 Sep 10 |
27.00000 +1.50 |
27.00 | 25.50 | 25.50 | 145,112 |
| 13 Sep 10 |
25.50000 +2.00 |
25.50 | 23.50 | 23.50 | 99,649 |
| 10 Sep 10 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 42,850 |
| 09 Sep 10 |
23.50000 -0.25 |
23.50 | 23.50 | 23.50 | 7,612 |
| 08 Sep 10 |
23.75000 -0.75 |
24.00 | 23.50 | 24.00 | 9,674 |
| 07 Sep 10 |
24.50000 +0.00 |
24.50 | 23.50 | 24.50 | 18,332 |
| 06 Sep 10 |
24.50000 +3.00 |
24.50 | 24.50 | 24.50 | 51,537 |
| 27 Aug 10 |
21.50000 +0.00 |
21.50 | 21.00 | 21.50 | 93,412 |
| 24 Aug 10 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 9,330 |
| 23 Aug 10 |
21.50000 -1.00 |
22.00 | 21.50 | 22.00 | 2,830 |
| 20 Aug 10 |
22.50000 +1.00 |
22.50 | 22.00 | 22.00 | 18,865 |
| 19 Aug 10 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 106,747 |
| 18 Aug 10 |
21.50000 +0.50 |
21.50 | 21.00 | 21.00 | 13,150 |
| 17 Aug 10 |
21.00000 +1.00 |
21.00 | 20.00 | 20.00 | 3,521 |
| 16 Aug 10 |
20.00000 -0.50 |
20.50 | 20.00 | 20.50 | 2,000 |
| 12 Aug 10 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 4,610 |
| 11 Aug 10 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 12,000 |
| 10 Aug 10 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 2,000 |
| 09 Aug 10 |
20.50000 -1.00 |
20.50 | 20.50 | 20.50 | 1,000 |
| 05 Aug 10 |
21.50000 -0.50 |
22.00 | 20.50 | 22.00 | 224,750 |
| 04 Aug 10 |
22.00000 +2.00 |
22.00 | 22.00 | 22.00 | 15,700 |
| 03 Aug 10 |
20.00000 +1.50 |
20.00 | 20.00 | 20.00 | 14,000 |
| 30 Jul 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 25,906 |
| 29 Jul 10 |
18.50000 -1.00 |
19.75 | 18.50 | 19.75 | 58,680 |
| 28 Jul 10 |
19.50000 +3.50 |
19.50 | 16.00 | 16.00 | 178,226 |
| 27 Jul 10 |
16.00000 +0.50 |
16.00 | 15.00 | 15.00 | 542,808 |
| 26 Jul 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 93,088 |
| 22 Jul 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 6,053 |
| 20 Jul 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 1,000 |
| 19 Jul 10 |
15.50000 +0.00 |
15.50 | 15.00 | 15.00 | 7,130 |
| 16 Jul 10 |
15.50000 -0.50 |
16.00 | 15.50 | 16.00 | 8,683 |
| 15 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 15,000 |
| 13 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 5,730 |
| 12 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 6,231 |
| 08 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 11,776 |
| 07 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 107 |
| 06 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 5,362 |
| 05 Jul 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 10,000 |
| 02 Jul 10 |
16.00000 -0.50 |
17.50 | 16.00 | 17.50 | 1,000 |
| 30 Jun 10 |
16.50000 -1.00 |
17.50 | 16.50 | 17.50 | 40,088 |
| 29 Jun 10 |
17.50000 -0.50 |
18.00 | 17.50 | 18.00 | 61,350 |
| 28 Jun 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 31,446 |
| 25 Jun 10 |
18.00000 +0.11 |
18.00 | 18.00 | 18.00 | 3,154 |
| 24 Jun 10 |
17.89000 -0.05 |
18.00 | 17.50 | 17.50 | 10,500 |
| 23 Jun 10 |
17.94000 +0.44 |
18.50 | 17.50 | 18.50 | 22,574 |
| 22 Jun 10 |
17.50000 -1.00 |
18.50 | 17.00 | 18.50 | 285,206 |
| 21 Jun 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 216 |
| 16 Jun 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 1,000 |
| 15 Jun 10 |
18.50000 +0.50 |
18.50 | 18.00 | 18.00 | 1,098 |
| 14 Jun 10 |
18.00000 -1.50 |
19.50 | 18.00 | 19.50 | 11,000 |
| 09 Jun 10 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 4,878 |
| 08 Jun 10 |
19.50000 -0.50 |
20.00 | 19.50 | 20.00 | 5,285 |
| 07 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 244 |
| 04 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,260 |
| 03 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,250 |
| 02 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 1,922 |
| 01 Jun 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 10,097 |
| 28 May 10 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 7,350 |
| 27 May 10 |
20.00000 +0.50 |
20.00 | 20.00 | 20.00 | 1,198 |
| 26 May 10 |
19.50000 +0.00 |
19.50 | 19.00 | 19.50 | 7,000 |
| 25 May 10 |
19.50000 +0.00 |
20.00 | 19.50 | 20.00 | 2,191 |
| 24 May 10 |
19.50000 +0.50 |
20.00 | 19.00 | 19.00 | 90,657 |
| 20 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 26,402 |
| 19 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 1,136 |
| 18 May 10 |
19.00000 -1.00 |
20.50 | 19.00 | 20.50 | 34,366 |
| 14 May 10 |
20.00000 +1.00 |
21.00 | 19.00 | 19.00 | 125,031 |
| 13 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 23,290 |
| 12 May 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 1,843 |
| 11 May 10 |
19.00000 -0.50 |
20.00 | 19.00 | 20.00 | 7,928 |
| 10 May 10 |
19.50000 +0.50 |
20.00 | 19.50 | 19.50 | 16,734 |
| 07 May 10 |
19.00000 -0.50 |
20.00 | 18.50 | 18.50 | 81,785 |
| 06 May 10 |
19.50000 +1.00 |
19.50 | 18.50 | 18.50 | 61,518 |
| 05 May 10 |
18.50000 -1.00 |
18.50 | 18.50 | 18.50 | 42,723 |
| 04 May 10 |
19.50000 -2.50 |
22.00 | 18.50 | 22.00 | 119,904 |
| 30 Apr 10 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 90,985 |
| 29 Apr 10 |
22.00000 -0.34 |
22.00 | 22.00 | 22.00 | 46,996 |
| 28 Apr 10 |
22.34000 +6.34 |
24.50 | 16.00 | 16.00 | 170,232 |
| 27 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 111 |
| 26 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 35,061 |
| 22 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 33,728 |
| 21 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 5,000 |
| 14 Apr 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 1,889 |
| 13 Apr 10 |
16.00000 +0.50 |
16.00 | 15.50 | 15.50 | 12,254 |
| 09 Apr 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 1,823 |
| 01 Apr 10 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 16,000 |
| 31 Mar 10 |
15.50000 -1.00 |
16.50 | 15.50 | 16.50 | 5,500 |
| 30 Mar 10 |
16.50000 -1.50 |
18.00 | 16.50 | 18.00 | 22,656 |
| 29 Mar 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 5,251 |
| 26 Mar 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 2,865 |
| 25 Mar 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 2,000 |
| 24 Mar 10 |
18.00000 -0.50 |
18.50 | 18.00 | 18.50 | 5,000 |
| 23 Mar 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 1,458 |
| 19 Mar 10 |
18.50000 -0.50 |
19.00 | 18.50 | 19.00 | 13,000 |
| 17 Mar 10 |
19.00000 +0.50 |
19.00 | 19.00 | 19.00 | 5,000 |
| 16 Mar 10 |
18.50000 +0.50 |
19.50 | 18.50 | 18.50 | 36,113 |
| 12 Mar 10 |
18.00000 +0.00 |
18.50 | 18.00 | 18.00 | 9,053 |
| 11 Mar 10 |
18.00000 -0.50 |
18.00 | 18.00 | 18.00 | 4,023 |
| 09 Mar 10 |
18.50000 +1.00 |
18.50 | 18.50 | 18.50 | 4,795 |
| 02 Mar 10 |
17.50000 +0.50 |
19.00 | 17.50 | 17.50 | 12,500 |
| 25 Feb 10 |
17.00000 +1.00 |
17.00 | 17.00 | 17.00 | 10,865 |
| 22 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 17,166 |
| 19 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 636 |
| 17 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 2,120 |
| 11 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 13,716 |
| 10 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 4,939 |
| 05 Feb 10 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 1,026 |
| 04 Feb 10 |
16.00000 +1.50 |
17.00 | 15.00 | 15.00 | 5,000 |
| 03 Feb 10 |
14.50000 -0.50 |
15.00 | 14.50 | 14.50 | 5,612 |
| 02 Feb 10 |
15.00000 -4.00 |
18.50 | 13.50 | 18.50 | 22,500 |
| 21 Jan 10 |
19.00000 -0.50 |
19.50 | 19.00 | 19.50 | 40,000 |
| 20 Jan 10 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 746 |
| 19 Jan 10 |
19.50000 +0.50 |
19.50 | 19.50 | 19.50 | 1,000 |
| 18 Jan 10 |
19.00000 +0.00 |
19.50 | 19.00 | 19.00 | 3,000 |
| 11 Jan 10 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 25,000 |
| 08 Jan 10 |
19.00000 +0.50 |
19.00 | 18.50 | 18.50 | 18,000 |
| 05 Jan 10 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 7,000 |
| 04 Jan 10 |
18.50000 -1.00 |
19.50 | 18.50 | 19.50 | 12,925 |
| 30 Dec 09 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 500 |