FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Seeing Machines Limited
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.68000 -0.22 |
3.86 | 3.68 | 3.83 | 9,966,550 |
| 19 Oct 26 |
3.90000 +0.00 |
3.97 | 3.79 | 3.81 | 2,789,240 |
| 16 Oct 26 |
3.90000 +0.18 |
3.90 | 3.77 | 3.80 | 2,914,348 |
| 15 Oct 26 |
3.72000 +0.02 |
3.79 | 3.67 | 3.68 | 4,571,963 |
| 14 Oct 26 |
3.70500 -0.05 |
3.82 | 3.68 | 3.80 | 3,626,067 |
| 13 Oct 26 |
3.75000 -0.01 |
3.86 | 3.62 | 3.76 | 14,885,968 |
| 12 Oct 26 |
3.76000 -0.03 |
4.00 | 3.67 | 4.00 | 9,303,250 |
| 09 Oct 26 |
3.78500 +0.03 |
3.90 | 3.79 | 3.88 | 5,577,138 |
| 08 Oct 26 |
3.76000 -0.34 |
4.10 | 3.75 | 4.10 | 24,764,484 |
| 07 Oct 26 |
4.10000 -0.15 |
4.21 | 4.05 | 4.13 | 5,705,328 |
| 06 Oct 26 |
4.25000 +0.06 |
4.25 | 4.12 | 4.21 | 1,758,875 |
| 05 Oct 26 |
4.19000 -0.16 |
4.39 | 4.13 | 4.20 | 7,564,018 |
| 02 Oct 26 |
4.35000 -0.05 |
4.35 | 4.24 | 4.30 | 32,543,080 |
| 01 Oct 26 |
4.40000 +0.22 |
4.40 | 4.08 | 4.18 | 23,954,940 |
| 30 Sep 26 |
4.17500 +0.04 |
4.25 | 4.12 | 4.15 | 4,244,120 |
| 29 Sep 26 |
4.14000 -0.06 |
4.23 | 4.11 | 4.14 | 3,739,979 |
| 28 Sep 26 |
4.20000 +0.12 |
4.25 | 4.07 | 4.07 | 1,823,863 |
| 25 Sep 26 |
4.08000 +0.03 |
4.14 | 4.04 | 4.09 | 4,513,687 |
| 24 Sep 26 |
4.05500 -0.14 |
4.20 | 4.01 | 4.14 | 19,004,296 |
| 23 Sep 26 |
4.20000 -0.50 |
4.78 | 4.01 | 4.70 | 40,731,768 |
| 22 Sep 26 |
4.70000 +0.21 |
4.82 | 4.40 | 4.49 | 22,200,832 |
| 21 Sep 26 |
4.49000 +0.00 |
4.50 | 4.39 | 4.49 | 5,189,734 |
| 18 Sep 26 |
4.49000 -0.01 |
4.55 | 4.44 | 4.52 | 6,174,822 |
| 17 Sep 26 |
4.50000 +0.15 |
4.60 | 4.31 | 4.40 | 3,911,516 |
| 16 Sep 26 |
4.35000 +0.15 |
4.35 | 4.12 | 4.20 | 2,636,093 |
| 15 Sep 26 |
4.20000 +0.06 |
4.20 | 4.01 | 4.09 | 6,590,134 |
| 14 Sep 26 |
4.14000 -0.01 |
4.26 | 4.05 | 4.16 | 7,389,074 |
| 11 Sep 26 |
4.15000 -0.07 |
4.24 | 4.08 | 4.21 | 5,971,288 |
| 10 Sep 26 |
4.21500 -0.07 |
4.29 | 4.21 | 4.25 | 2,745,641 |
| 09 Sep 26 |
4.29000 -0.06 |
4.34 | 4.20 | 4.28 | 7,502,828 |
| 08 Sep 26 |
4.35000 -0.07 |
4.64 | 4.27 | 4.51 | 8,890,691 |
| 07 Sep 26 |
4.42000 -0.07 |
4.55 | 4.36 | 4.50 | 4,551,263 |
| 04 Sep 26 |
4.49000 -0.05 |
4.55 | 4.40 | 4.53 | 3,615,709 |
| 03 Sep 26 |
4.54000 +0.13 |
4.70 | 4.31 | 4.39 | 10,685,393 |
| 02 Sep 26 |
4.41500 -0.18 |
4.66 | 4.36 | 4.51 | 8,091,902 |
| 01 Sep 26 |
4.60000 -0.07 |
4.76 | 4.56 | 4.66 | 8,479,604 |
| 28 Aug 26 |
4.67000 +0.03 |
4.68 | 4.59 | 4.64 | 2,985,597 |
| 27 Aug 26 |
4.63500 +0.10 |
4.68 | 4.46 | 4.55 | 4,663,672 |
| 26 Aug 26 |
4.54000 -0.15 |
4.72 | 4.40 | 4.68 | 13,017,329 |
| 25 Aug 26 |
4.69000 -0.06 |
4.76 | 4.62 | 4.68 | 3,141,758 |
| 24 Aug 26 |
4.75000 +0.07 |
4.75 | 4.50 | 4.50 | 3,289,942 |
| 21 Aug 26 |
4.68000 +0.00 |
4.70 | 4.55 | 4.61 | 10,264,916 |
| 20 Aug 26 |
4.68000 -0.06 |
4.78 | 4.63 | 4.74 | 7,990,017 |
| 19 Aug 26 |
4.74000 +0.06 |
4.80 | 4.55 | 4.80 | 12,562,870 |
| 18 Aug 26 |
4.68000 -0.37 |
5.09 | 4.64 | 5.09 | 22,204,360 |
| 17 Aug 26 |
5.05000 +0.41 |
5.06 | 4.70 | 4.80 | 30,380,338 |
| 14 Aug 26 |
4.64000 -0.20 |
4.93 | 4.46 | 4.72 | 15,920,556 |
| 13 Aug 26 |
4.84500 -0.12 |
5.05 | 4.74 | 4.96 | 7,452,633 |
| 12 Aug 26 |
4.96000 -0.14 |
5.39 | 4.86 | 5.30 | 25,570,204 |
| 11 Aug 26 |
5.10000 +0.35 |
5.36 | 4.74 | 4.90 | 54,746,600 |
| 10 Aug 26 |
4.75000 +0.17 |
4.86 | 4.56 | 4.60 | 13,297,298 |
| 07 Aug 26 |
4.58000 +0.15 |
4.58 | 4.20 | 4.35 | 70,423,448 |
| 06 Aug 26 |
4.43000 -0.10 |
4.72 | 4.37 | 4.50 | 3,976,675 |
| 05 Aug 26 |
4.53000 -0.02 |
4.74 | 4.48 | 4.58 | 8,827,190 |
| 04 Aug 26 |
4.55000 +0.02 |
4.60 | 4.43 | 4.50 | 8,411,636 |
| 03 Aug 26 |
4.53000 +0.04 |
4.60 | 4.40 | 4.50 | 13,748,788 |
| 31 Jul 26 |
4.49500 -0.06 |
4.80 | 4.41 | 4.60 | 4,199,551 |
| 30 Jul 26 |
4.55500 +0.00 |
4.70 | 4.41 | 4.55 | 5,279,843 |
| 29 Jul 26 |
4.55000 -0.05 |
4.68 | 4.55 | 4.60 | 1,383,880 |
| 28 Jul 26 |
4.60000 -0.05 |
4.70 | 4.53 | 4.68 | 3,469,787 |
| 27 Jul 26 |
4.65000 -0.13 |
4.81 | 4.60 | 4.78 | 2,857,747 |
| 24 Jul 26 |
4.78000 +0.08 |
4.78 | 4.60 | 4.62 | 4,577,540 |
| 23 Jul 26 |
4.70000 -0.06 |
4.75 | 4.62 | 4.65 | 5,511,752 |
| 22 Jul 26 |
4.76000 +0.20 |
4.85 | 4.48 | 4.55 | 19,702,376 |
| 21 Jul 26 |
4.56000 +0.05 |
4.62 | 4.47 | 4.50 | 2,478,113 |
| 20 Jul 26 |
4.51000 +0.03 |
4.55 | 4.40 | 4.50 | 1,836,416 |
| 17 Jul 26 |
4.48500 +0.01 |
4.55 | 4.35 | 4.37 | 4,710,555 |
| 16 Jul 26 |
4.47500 +0.07 |
4.50 | 4.30 | 4.49 | 1,335,184 |
| 15 Jul 26 |
4.40000 +0.08 |
4.47 | 4.21 | 4.36 | 2,409,804 |
| 14 Jul 26 |
4.32000 +0.12 |
4.38 | 4.20 | 4.22 | 3,572,287 |
| 13 Jul 26 |
4.20000 -0.14 |
4.40 | 4.10 | 4.32 | 3,577,982 |
| 10 Jul 26 |
4.34000 -0.11 |
4.61 | 4.14 | 4.48 | 10,229,027 |
| 09 Jul 26 |
4.45000 -0.05 |
4.73 | 4.35 | 4.40 | 2,906,164 |
| 08 Jul 26 |
4.50000 -0.42 |
4.93 | 4.30 | 4.80 | 12,923,573 |
| 07 Jul 26 |
4.92000 +0.02 |
4.95 | 4.80 | 4.90 | 15,544,491 |
| 06 Jul 26 |
4.90000 +0.22 |
5.00 | 4.60 | 4.72 | 7,851,239 |
| 03 Jul 26 |
4.68500 +0.07 |
4.72 | 4.55 | 4.62 | 20,644,460 |
| 02 Jul 26 |
4.62000 +0.34 |
4.81 | 4.25 | 4.36 | 15,108,759 |
| 01 Jul 26 |
4.27500 +0.01 |
4.45 | 4.25 | 4.35 | 3,690,647 |
| 30 Jun 26 |
4.27000 -0.05 |
4.61 | 4.26 | 4.40 | 6,809,443 |
| 29 Jun 26 |
4.32000 -0.08 |
4.60 | 4.32 | 4.50 | 2,606,907 |
| 26 Jun 26 |
4.40000 +0.00 |
4.87 | 4.37 | 4.40 | 3,396,653 |
| 25 Jun 26 |
4.40000 -0.06 |
4.52 | 4.33 | 4.48 | 2,304,272 |
| 24 Jun 26 |
4.46000 -0.14 |
4.83 | 4.42 | 4.65 | 8,249,746 |
| 23 Jun 26 |
4.60000 -0.10 |
4.79 | 4.52 | 4.55 | 6,676,675 |
| 22 Jun 26 |
4.70000 -0.12 |
4.90 | 4.61 | 4.86 | 7,273,386 |
| 19 Jun 26 |
4.81500 +0.11 |
4.82 | 4.61 | 4.76 | 5,945,557 |
| 18 Jun 26 |
4.70500 +0.45 |
4.75 | 4.49 | 4.60 | 29,439,016 |
| 17 Jun 26 |
4.25000 -0.06 |
4.38 | 4.21 | 4.25 | 4,144,165 |
| 16 Jun 26 |
4.31000 -0.09 |
4.48 | 4.28 | 4.35 | 5,469,682 |
| 15 Jun 26 |
4.40000 +0.25 |
4.80 | 4.35 | 4.80 | 22,356,144 |
| 12 Jun 26 |
4.15000 -0.15 |
4.37 | 3.97 | 4.20 | 55,762,928 |
| 11 Jun 26 |
4.30500 +0.03 |
4.41 | 4.16 | 4.25 | 2,691,428 |
| 10 Jun 26 |
4.27500 -0.24 |
4.55 | 4.09 | 4.55 | 15,310,218 |
| 09 Jun 26 |
4.52000 -0.08 |
4.70 | 4.52 | 4.60 | 2,069,852 |
| 08 Jun 26 |
4.60000 -0.05 |
4.68 | 4.56 | 4.65 | 2,823,263 |
| 05 Jun 26 |
4.65000 +0.10 |
4.70 | 4.47 | 4.56 | 6,044,110 |
| 04 Jun 26 |
4.55000 -0.11 |
4.75 | 4.55 | 4.75 | 20,400,396 |
| 03 Jun 26 |
4.66500 -0.16 |
4.83 | 4.65 | 4.83 | 4,772,954 |
| 02 Jun 26 |
4.83000 +0.01 |
4.83 | 4.73 | 4.83 | 4,859,340 |
| 01 Jun 26 |
4.82500 +0.06 |
4.83 | 4.72 | 4.80 | 9,482,184 |
| 29 May 26 |
4.76000 -0.01 |
4.79 | 4.66 | 4.78 | 6,183,594 |
| 28 May 26 |
4.77000 -0.08 |
4.87 | 4.54 | 4.80 | 9,166,067 |
| 27 May 26 |
4.85000 +0.01 |
4.90 | 4.80 | 4.90 | 4,238,239 |
| 26 May 26 |
4.83500 -0.01 |
4.91 | 4.70 | 4.85 | 5,820,509 |
| 22 May 26 |
4.85000 +0.11 |
4.90 | 4.66 | 4.70 | 14,429,581 |
| 21 May 26 |
4.74000 -0.06 |
4.80 | 4.72 | 4.80 | 5,431,698 |
| 20 May 26 |
4.80000 -0.05 |
4.88 | 4.72 | 4.77 | 9,144,181 |
| 19 May 26 |
4.85000 -0.01 |
5.10 | 4.76 | 5.10 | 3,305,164 |
| 18 May 26 |
4.86000 -0.21 |
5.13 | 4.79 | 4.90 | 11,573,751 |
| 15 May 26 |
5.07000 +0.07 |
5.18 | 4.87 | 4.91 | 13,407,403 |
| 14 May 26 |
5.00000 -0.15 |
5.18 | 4.83 | 5.00 | 21,496,248 |
| 13 May 26 |
5.15000 +0.70 |
5.17 | 4.44 | 4.50 | 29,348,418 |
| 12 May 26 |
4.45000 +0.34 |
4.50 | 4.11 | 4.50 | 12,191,157 |
| 11 May 26 |
4.11000 +0.08 |
4.13 | 3.95 | 4.03 | 3,591,757 |
| 08 May 26 |
4.03000 -0.09 |
4.22 | 3.78 | 4.00 | 17,087,002 |
| 07 May 26 |
4.12000 -0.28 |
4.60 | 4.05 | 4.60 | 12,432,344 |
| 06 May 26 |
4.40000 +0.26 |
4.77 | 4.30 | 4.75 | 20,412,018 |
| 05 May 26 |
4.14000 -0.01 |
4.73 | 4.14 | 4.40 | 21,295,756 |
| 01 May 26 |
4.15000 +0.80 |
4.20 | 3.35 | 3.36 | 25,601,708 |
| 30 Apr 26 |
3.35000 +0.05 |
3.38 | 3.29 | 3.38 | 3,189,519 |
| 29 Apr 26 |
3.30000 +0.05 |
3.36 | 3.26 | 3.28 | 860,220 |
| 28 Apr 26 |
3.25000 -0.01 |
3.36 | 3.25 | 3.28 | 2,462,217 |
| 27 Apr 26 |
3.26000 -0.02 |
3.36 | 3.21 | 3.36 | 15,697,915 |
| 24 Apr 26 |
3.28000 +0.03 |
3.32 | 3.17 | 3.25 | 3,120,796 |
| 23 Apr 26 |
3.25000 -0.13 |
3.39 | 3.20 | 3.32 | 3,480,402 |
| 22 Apr 26 |
3.38000 +0.06 |
3.45 | 3.31 | 3.44 | 1,531,445 |
| 21 Apr 26 |
3.32000 -0.12 |
3.49 | 3.30 | 3.49 | 4,723,476 |
| 20 Apr 26 |
3.44000 +0.09 |
3.48 | 3.33 | 3.40 | 3,609,135 |
| 17 Apr 26 |
3.35000 +0.00 |
3.44 | 3.12 | 3.14 | 17,187,350 |
| 16 Apr 26 |
3.35000 -0.03 |
3.50 | 3.34 | 3.50 | 9,483,504 |
| 15 Apr 26 |
3.38000 +0.01 |
3.58 | 3.35 | 3.38 | 8,042,482 |
| 14 Apr 26 |
3.37500 +0.14 |
3.40 | 3.11 | 3.20 | 7,884,360 |
| 13 Apr 26 |
3.23000 +0.04 |
3.30 | 3.10 | 3.19 | 6,525,331 |
| 10 Apr 26 |
3.19000 +0.11 |
3.19 | 2.85 | 2.94 | 5,293,137 |
| 09 Apr 26 |
3.08000 -0.12 |
3.20 | 3.01 | 3.20 | 6,626,846 |
| 08 Apr 26 |
3.20000 +0.08 |
3.40 | 3.10 | 3.19 | 7,355,987 |
| 07 Apr 26 |
3.12000 +0.18 |
3.17 | 2.95 | 3.00 | 8,832,201 |
| 02 Apr 26 |
2.94000 -0.13 |
3.08 | 2.91 | 3.00 | 7,826,599 |
| 01 Apr 26 |
3.07000 -0.01 |
3.27 | 3.06 | 3.10 | 4,511,087 |
| 31 Mar 26 |
3.08000 -0.04 |
3.33 | 3.03 | 3.03 | 9,949,709 |
| 30 Mar 26 |
3.12000 +0.18 |
3.24 | 2.82 | 2.92 | 9,346,032 |
| 27 Mar 26 |
2.94000 -0.16 |
3.28 | 2.83 | 3.10 | 12,057,347 |
| 26 Mar 26 |
3.10000 -0.11 |
3.20 | 3.04 | 3.20 | 5,353,475 |
| 25 Mar 26 |
3.21000 +0.21 |
3.23 | 3.00 | 3.00 | 7,189,195 |
| 24 Mar 26 |
3.00000 -0.05 |
3.16 | 2.96 | 3.10 | 10,877,326 |
| 23 Mar 26 |
3.05000 +0.01 |
3.20 | 2.80 | 3.00 | 9,525,577 |
| 20 Mar 26 |
3.04000 -0.06 |
3.20 | 3.02 | 3.20 | 3,473,158 |
| 19 Mar 26 |
3.10000 -0.13 |
3.33 | 3.05 | 3.30 | 4,786,882 |
| 18 Mar 26 |
3.23000 -0.03 |
3.39 | 3.15 | 3.15 | 2,462,843 |
| 17 Mar 26 |
3.26000 -0.14 |
3.46 | 3.23 | 3.40 | 10,543,374 |
| 16 Mar 26 |
3.40000 -0.04 |
3.59 | 3.34 | 3.50 | 6,979,261 |
| 13 Mar 26 |
3.44000 -0.06 |
3.60 | 3.35 | 3.60 | 4,532,466 |
| 12 Mar 26 |
3.50000 +0.30 |
3.50 | 3.10 | 3.25 | 6,002,713 |
| 11 Mar 26 |
3.20000 -0.07 |
3.33 | 3.16 | 3.30 | 3,727,445 |
| 10 Mar 26 |
3.27000 +0.10 |
3.52 | 3.26 | 3.28 | 10,369,943 |
| 09 Mar 26 |
3.17000 -0.10 |
3.27 | 2.96 | 3.15 | 18,435,604 |
| 06 Mar 26 |
3.27000 -0.05 |
3.45 | 3.20 | 3.33 | 4,586,007 |
| 05 Mar 26 |
3.32000 -0.01 |
3.47 | 3.24 | 3.24 | 2,005,173 |
| 04 Mar 26 |
3.33000 +0.02 |
3.41 | 3.13 | 3.25 | 9,320,148 |
| 03 Mar 26 |
3.31000 +0.13 |
3.50 | 3.10 | 3.25 | 17,064,588 |
| 02 Mar 26 |
3.18000 -0.38 |
3.66 | 3.14 | 3.57 | 25,204,864 |
| 27 Feb 26 |
3.56000 +0.01 |
3.67 | 3.54 | 3.67 | 4,755,693 |
| 26 Feb 26 |
3.55000 -0.10 |
3.74 | 3.55 | 3.70 | 3,686,903 |
| 25 Feb 26 |
3.65000 +0.08 |
3.70 | 3.50 | 3.70 | 5,641,897 |
| 24 Feb 26 |
3.57000 +0.02 |
3.70 | 3.45 | 3.70 | 16,402,570 |
| 23 Feb 26 |
3.55000 -0.08 |
3.78 | 3.49 | 3.78 | 7,842,587 |
| 20 Feb 26 |
3.63000 +0.22 |
3.70 | 3.41 | 3.41 | 12,771,877 |
| 19 Feb 26 |
3.41000 +0.03 |
3.62 | 3.37 | 3.52 | 11,026,710 |
| 18 Feb 26 |
3.38000 -0.82 |
3.70 | 2.92 | 3.70 | 107,272,488 |
| 17 Feb 26 |
4.20000 +0.10 |
4.50 | 4.08 | 4.50 | 4,374,239 |
| 16 Feb 26 |
4.10000 -0.08 |
4.28 | 4.10 | 4.15 | 3,508,393 |
| 13 Feb 26 |
4.18000 -0.11 |
4.38 | 4.10 | 4.28 | 6,585,209 |
| 12 Feb 26 |
4.29000 +0.29 |
4.35 | 4.03 | 4.04 | 8,978,392 |
| 11 Feb 26 |
4.00000 -0.20 |
4.57 | 3.84 | 4.31 | 24,232,936 |
| 10 Feb 26 |
4.20000 +0.06 |
4.25 | 3.92 | 4.15 | 6,796,434 |
| 09 Feb 26 |
4.14000 -0.03 |
4.27 | 3.90 | 4.23 | 13,649,469 |
| 06 Feb 26 |
4.17000 -0.12 |
4.40 | 4.17 | 4.26 | 4,030,909 |
| 05 Feb 26 |
4.29000 -0.03 |
4.39 | 4.10 | 4.10 | 4,841,993 |
| 04 Feb 26 |
4.32000 -0.14 |
4.51 | 4.10 | 4.44 | 18,030,704 |
| 03 Feb 26 |
4.46000 -0.12 |
4.80 | 4.46 | 4.57 | 3,354,172 |
| 02 Feb 26 |
4.58000 -0.15 |
4.76 | 4.46 | 4.73 | 8,672,503 |
| 30 Jan 26 |
4.73000 +0.08 |
4.76 | 4.60 | 4.69 | 2,901,500 |
| 29 Jan 26 |
4.65000 +0.12 |
4.75 | 4.49 | 4.60 | 10,606,914 |
| 28 Jan 26 |
4.53000 -0.13 |
4.72 | 4.46 | 4.67 | 6,183,277 |
| 27 Jan 26 |
4.66000 -0.03 |
4.85 | 4.62 | 4.70 | 4,531,595 |
| 26 Jan 26 |
4.69000 -0.14 |
5.00 | 4.56 | 4.80 | 9,960,053 |
| 23 Jan 26 |
4.83000 -0.10 |
5.00 | 4.76 | 4.92 | 8,940,712 |
| 22 Jan 26 |
4.93000 +0.07 |
5.07 | 4.82 | 4.90 | 4,625,501 |
| 21 Jan 26 |
4.86000 -0.11 |
5.00 | 4.76 | 4.90 | 11,430,674 |
| 20 Jan 26 |
4.97000 -0.09 |
5.42 | 4.64 | 5.42 | 15,870,752 |
| 19 Jan 26 |
5.06000 -0.12 |
5.32 | 4.80 | 5.32 | 16,351,521 |
| 16 Jan 26 |
5.18000 -0.12 |
5.38 | 5.10 | 5.32 | 11,608,636 |
| 15 Jan 26 |
5.30000 -0.04 |
5.46 | 5.28 | 5.36 | 5,532,829 |
| 14 Jan 26 |
5.34000 -0.28 |
5.68 | 5.20 | 5.60 | 13,499,584 |
| 13 Jan 26 |
5.62000 +0.12 |
6.00 | 5.42 | 6.00 | 6,561,653 |
| 12 Jan 26 |
5.50000 -0.18 |
5.68 | 5.39 | 5.68 | 10,820,812 |
| 09 Jan 26 |
5.68000 -0.12 |
5.92 | 5.55 | 5.80 | 12,299,625 |
| 08 Jan 26 |
5.80000 -0.10 |
6.08 | 5.80 | 6.04 | 7,358,470 |
| 07 Jan 26 |
5.90000 +0.30 |
6.02 | 5.51 | 5.64 | 22,972,940 |
| 06 Jan 26 |
5.60000 -0.50 |
6.40 | 5.38 | 6.26 | 27,400,302 |
| 05 Jan 26 |
6.10000 -0.04 |
6.43 | 5.92 | 6.14 | 20,565,156 |
| 02 Jan 26 |
6.14000 +0.74 |
6.20 | 5.24 | 5.40 | 27,748,188 |
| 31 Dec 25 |
5.40000 +0.00 |
5.40 | 5.20 | 5.36 | 1,763,720 |
| 30 Dec 25 |
5.40000 +0.10 |
5.40 | 5.06 | 5.36 | 18,060,256 |
| 29 Dec 25 |
5.30000 +0.16 |
5.34 | 5.00 | 5.10 | 14,086,200 |
| 24 Dec 25 |
5.14000 -0.06 |
5.20 | 5.05 | 5.20 | 1,269,216 |
| 23 Dec 25 |
5.20000 +0.20 |
5.20 | 4.99 | 5.20 | 38,752,612 |
| 22 Dec 25 |
5.00000 +0.15 |
5.00 | 4.77 | 5.00 | 13,036,377 |
| 19 Dec 25 |
4.85000 +0.02 |
4.93 | 4.75 | 4.90 | 4,645,073 |
| 18 Dec 25 |
4.83000 +0.03 |
4.85 | 4.72 | 4.75 | 4,758,872 |
| 17 Dec 25 |
4.80000 -0.28 |
5.20 | 4.68 | 5.08 | 23,846,702 |
| 16 Dec 25 |
5.08000 +0.02 |
5.30 | 4.92 | 5.14 | 6,136,210 |
| 15 Dec 25 |
5.06000 +0.17 |
5.12 | 4.63 | 4.90 | 16,460,034 |
| 12 Dec 25 |
4.89000 -0.01 |
4.91 | 4.68 | 4.80 | 8,107,856 |
| 11 Dec 25 |
4.90000 +0.20 |
4.90 | 4.41 | 4.70 | 3,691,869 |
| 10 Dec 25 |
4.70000 +0.06 |
4.70 | 4.40 | 4.40 | 16,008,609 |
| 09 Dec 25 |
4.64000 +0.11 |
4.76 | 4.44 | 4.49 | 13,571,879 |
| 08 Dec 25 |
4.53000 -0.17 |
4.72 | 4.50 | 4.72 | 4,610,345 |
| 05 Dec 25 |
4.70000 +0.05 |
4.90 | 4.57 | 4.90 | 5,244,889 |
| 04 Dec 25 |
4.65000 -0.17 |
4.86 | 4.65 | 4.82 | 3,488,732 |
| 03 Dec 25 |
4.82000 +0.10 |
4.89 | 4.72 | 4.82 | 4,242,193 |
| 02 Dec 25 |
4.72000 -0.08 |
4.87 | 4.68 | 4.87 | 3,220,680 |
| 01 Dec 25 |
4.80000 -0.05 |
4.90 | 4.67 | 4.80 | 4,922,415 |
| 28 Nov 25 |
4.85000 -0.01 |
4.90 | 4.77 | 4.90 | 8,477,610 |
| 27 Nov 25 |
4.86000 -0.04 |
5.00 | 4.72 | 4.92 | 7,833,536 |
| 26 Nov 25 |
4.90000 +0.10 |
4.92 | 4.67 | 4.80 | 7,528,880 |
| 25 Nov 25 |
4.80000 +0.35 |
4.80 | 4.36 | 4.48 | 8,393,627 |
| 24 Nov 25 |
4.45000 +0.15 |
4.45 | 4.21 | 4.30 | 17,049,624 |
| 21 Nov 25 |
4.30000 -0.14 |
4.44 | 4.28 | 4.30 | 9,882,193 |
| 20 Nov 25 |
4.44000 +0.08 |
4.47 | 4.30 | 4.30 | 11,604,211 |
| 19 Nov 25 |
4.36000 -0.13 |
4.55 | 4.12 | 4.50 | 24,698,938 |
| 18 Nov 25 |
4.49000 -0.23 |
4.70 | 4.41 | 4.70 | 16,975,570 |
| 17 Nov 25 |
4.72000 +0.38 |
4.74 | 4.34 | 4.35 | 44,853,504 |
| 14 Nov 25 |
4.34000 +0.29 |
4.38 | 3.93 | 4.06 | 31,235,790 |
| 13 Nov 25 |
4.05000 +0.14 |
4.08 | 3.88 | 3.88 | 9,055,536 |
| 12 Nov 25 |
3.91000 -0.05 |
4.12 | 3.82 | 3.88 | 12,250,192 |
| 11 Nov 25 |
3.96000 +0.06 |
3.98 | 3.74 | 3.90 | 8,708,592 |
| 10 Nov 25 |
3.90000 +0.06 |
3.95 | 3.84 | 3.95 | 8,861,029 |
| 07 Nov 25 |
3.84000 +0.21 |
3.99 | 3.58 | 3.70 | 26,547,710 |
| 06 Nov 25 |
3.63000 +0.19 |
3.78 | 3.48 | 3.50 | 18,726,426 |
| 05 Nov 25 |
3.44000 -0.06 |
3.57 | 3.41 | 3.50 | 10,527,420 |
| 04 Nov 25 |
3.50000 +0.06 |
3.58 | 3.40 | 3.58 | 9,137,530 |
| 03 Nov 25 |
3.44000 -0.01 |
3.66 | 3.43 | 3.45 | 6,993,900 |
| 31 Oct 25 |
3.45000 +0.01 |
3.45 | 3.33 | 3.45 | 5,679,745 |
| 30 Oct 25 |
3.44000 -0.10 |
3.70 | 3.41 | 3.68 | 16,323,065 |
| 29 Oct 25 |
3.54000 +0.10 |
3.70 | 3.45 | 3.50 | 10,866,860 |
| 28 Oct 25 |
3.44000 -0.02 |
3.54 | 3.40 | 3.54 | 4,334,638 |
| 27 Oct 25 |
3.46000 -0.05 |
3.64 | 3.42 | 3.62 | 10,570,879 |
| 24 Oct 25 |
3.51000 +0.09 |
3.57 | 3.41 | 3.49 | 12,851,256 |
| 23 Oct 25 |
3.42000 -0.06 |
3.55 | 3.31 | 3.48 | 8,277,847 |
| 22 Oct 25 |
3.48000 -0.02 |
3.63 | 3.45 | 3.55 | 5,362,836 |
| 21 Oct 25 |
3.50000 +0.00 |
3.65 | 3.47 | 3.65 | 6,175,767 |
| 20 Oct 25 |
3.50000 +0.02 |
3.61 | 3.40 | 3.46 | 9,259,646 |
| 17 Oct 25 |
3.48000 -0.11 |
3.69 | 3.35 | 3.60 | 12,063,544 |
| 16 Oct 25 |
3.58500 +0.22 |
3.66 | 3.36 | 3.40 | 7,441,017 |
| 15 Oct 25 |
3.37000 -0.11 |
3.62 | 3.36 | 3.60 | 16,051,773 |
| 14 Oct 25 |
3.48000 +0.11 |
3.55 | 3.30 | 3.35 | 8,856,849 |
| 13 Oct 25 |
3.37000 +0.07 |
3.49 | 3.15 | 3.30 | 13,854,750 |
| 10 Oct 25 |
3.30000 +0.11 |
3.32 | 3.15 | 3.30 | 9,181,551 |
| 09 Oct 25 |
3.19000 -0.11 |
3.37 | 3.14 | 3.37 | 8,915,176 |
| 08 Oct 25 |
3.30000 +0.18 |
3.32 | 3.16 | 3.20 | 14,543,077 |
| 07 Oct 25 |
3.12000 +0.08 |
3.15 | 3.00 | 3.00 | 11,078,005 |
| 06 Oct 25 |
3.04000 -0.06 |
3.20 | 3.00 | 3.11 | 17,290,290 |
| 03 Oct 25 |
3.10000 +0.15 |
3.24 | 2.84 | 2.95 | 28,638,232 |
| 02 Oct 25 |
2.95000 +0.17 |
2.95 | 2.70 | 2.70 | 21,709,620 |
| 01 Oct 25 |
2.78000 -0.02 |
2.90 | 2.71 | 2.80 | 16,344,401 |
| 30 Sep 25 |
2.80000 +0.00 |
2.85 | 2.74 | 2.80 | 8,952,882 |
| 29 Sep 25 |
2.80000 +0.08 |
2.95 | 2.70 | 2.78 | 14,353,125 |
| 26 Sep 25 |
2.72000 +0.23 |
2.75 | 2.58 | 2.62 | 15,467,899 |
| 25 Sep 25 |
2.49000 +0.04 |
2.71 | 2.45 | 2.46 | 13,456,830 |
| 24 Sep 25 |
2.45000 -0.09 |
2.64 | 2.45 | 2.50 | 5,869,495 |
| 23 Sep 25 |
2.54000 -0.11 |
2.65 | 2.40 | 2.55 | 9,872,521 |
| 22 Sep 25 |
2.65000 +0.00 |
2.65 | 2.53 | 2.65 | 3,034,445 |
| 19 Sep 25 |
2.65000 +0.05 |
2.78 | 2.50 | 2.61 | 12,032,651 |
| 18 Sep 25 |
2.60000 -0.01 |
2.82 | 2.60 | 2.65 | 7,097,842 |
| 17 Sep 25 |
2.61000 -0.04 |
2.80 | 2.60 | 2.80 | 2,973,147 |
| 16 Sep 25 |
2.65000 -0.13 |
2.87 | 2.60 | 2.80 | 4,681,403 |
| 15 Sep 25 |
2.78000 -0.02 |
2.88 | 2.70 | 2.75 | 2,740,285 |
| 12 Sep 25 |
2.80000 -0.07 |
2.94 | 2.77 | 2.90 | 3,308,144 |
| 11 Sep 25 |
2.87000 -0.03 |
2.93 | 2.80 | 2.91 | 5,324,090 |
| 10 Sep 25 |
2.90000 +0.05 |
2.94 | 2.70 | 2.70 | 5,213,599 |
| 09 Sep 25 |
2.85000 +0.02 |
2.88 | 2.67 | 2.83 | 6,392,325 |
| 08 Sep 25 |
2.82500 -0.08 |
2.96 | 2.71 | 2.76 | 1,944,019 |
| 05 Sep 25 |
2.90000 +0.05 |
2.95 | 2.70 | 2.85 | 3,262,957 |
| 04 Sep 25 |
2.85000 -0.05 |
3.00 | 2.74 | 2.85 | 5,795,142 |
| 03 Sep 25 |
2.90000 -0.02 |
3.00 | 2.85 | 2.86 | 1,034,062 |
| 02 Sep 25 |
2.92000 +0.11 |
3.09 | 2.82 | 2.90 | 4,191,573 |
| 01 Sep 25 |
2.81000 -0.12 |
3.09 | 2.80 | 3.00 | 1,516,858 |
| 29 Aug 25 |
2.93000 +0.04 |
3.09 | 2.85 | 3.08 | 951,352 |
| 28 Aug 25 |
2.89000 -0.11 |
3.06 | 2.81 | 3.00 | 3,247,161 |
| 27 Aug 25 |
3.00000 +0.02 |
3.14 | 2.83 | 2.99 | 2,300,107 |
| 26 Aug 25 |
2.98000 -0.02 |
3.16 | 2.75 | 2.80 | 7,196,936 |
| 22 Aug 25 |
3.00000 +0.05 |
3.15 | 2.71 | 3.15 | 5,458,210 |
| 21 Aug 25 |
2.95000 -0.15 |
3.50 | 2.83 | 3.22 | 11,252,820 |
| 20 Aug 25 |
3.10000 +0.00 |
3.17 | 3.01 | 3.10 | 7,944,228 |
| 19 Aug 25 |
3.10000 +0.12 |
3.15 | 2.95 | 3.09 | 4,950,531 |
| 18 Aug 25 |
2.98000 +0.11 |
3.15 | 2.76 | 2.90 | 10,156,000 |
| 15 Aug 25 |
2.87500 +0.05 |
2.88 | 2.66 | 2.83 | 2,891,164 |
| 14 Aug 25 |
2.83000 +0.03 |
2.90 | 2.74 | 2.80 | 1,546,259 |
| 13 Aug 25 |
2.80000 +0.05 |
2.82 | 2.70 | 2.80 | 4,893,519 |
| 12 Aug 25 |
2.75000 +0.04 |
2.80 | 2.71 | 2.72 | 1,699,516 |
| 11 Aug 25 |
2.71000 -0.04 |
2.80 | 2.70 | 2.71 | 1,061,560 |
| 08 Aug 25 |
2.75000 -0.10 |
2.80 | 2.69 | 2.80 | 2,594,954 |
| 07 Aug 25 |
2.85000 +0.07 |
2.90 | 2.74 | 2.78 | 1,847,241 |
| 06 Aug 25 |
2.78000 -0.02 |
2.81 | 2.64 | 2.75 | 13,499,653 |
| 05 Aug 25 |
2.80000 +0.02 |
2.99 | 2.68 | 2.85 | 16,940,042 |
| 04 Aug 25 |
2.78000 +0.18 |
2.80 | 2.67 | 2.67 | 1,800,425 |
| 01 Aug 25 |
2.60000 -0.18 |
2.80 | 2.60 | 2.80 | 3,209,702 |
| 31 Jul 25 |
2.78000 -0.05 |
2.85 | 2.70 | 2.74 | 3,188,393 |
| 30 Jul 25 |
2.83000 +0.06 |
2.85 | 2.74 | 2.83 | 1,430,495 |
| 29 Jul 25 |
2.76500 -0.07 |
2.88 | 2.67 | 2.88 | 962,148 |
| 28 Jul 25 |
2.84000 +0.10 |
2.88 | 2.70 | 2.80 | 3,957,300 |
| 25 Jul 25 |
2.74000 -0.09 |
2.90 | 2.70 | 2.89 | 2,020,347 |
| 24 Jul 25 |
2.83000 -0.07 |
2.89 | 2.71 | 2.80 | 5,703,097 |
| 23 Jul 25 |
2.90000 +0.02 |
2.96 | 2.73 | 2.89 | 2,814,787 |
| 22 Jul 25 |
2.88000 -0.10 |
2.99 | 2.83 | 2.97 | 6,181,893 |
| 21 Jul 25 |
2.98000 +0.03 |
3.14 | 2.85 | 3.09 | 3,553,273 |
| 18 Jul 25 |
2.95000 +0.00 |
3.03 | 2.81 | 2.93 | 3,059,632 |
| 17 Jul 25 |
2.95000 +0.16 |
3.00 | 2.72 | 2.99 | 1,616,041 |
| 16 Jul 25 |
2.79000 -0.11 |
2.99 | 2.74 | 2.83 | 2,302,021 |
| 15 Jul 25 |
2.90000 +0.10 |
3.00 | 2.76 | 2.80 | 3,224,808 |
| 14 Jul 25 |
2.80000 -0.20 |
3.00 | 2.80 | 3.00 | 2,008,439 |
| 11 Jul 25 |
3.00000 +0.11 |
3.01 | 2.74 | 3.00 | 2,376,315 |
| 10 Jul 25 |
2.89000 -0.11 |
3.01 | 2.71 | 3.00 | 3,849,269 |
| 09 Jul 25 |
3.00000 -0.03 |
3.03 | 2.80 | 3.00 | 3,449,747 |
| 08 Jul 25 |
3.03000 -0.08 |
3.13 | 3.00 | 3.10 | 5,308,013 |
| 07 Jul 25 |
3.11000 -0.01 |
3.13 | 3.01 | 3.13 | 1,568,921 |
| 04 Jul 25 |
3.12000 +0.07 |
3.20 | 3.01 | 3.20 | 8,077,904 |
| 03 Jul 25 |
3.05000 +0.05 |
3.16 | 3.00 | 3.13 | 7,313,527 |
| 02 Jul 25 |
3.00000 +0.10 |
3.19 | 2.90 | 3.14 | 4,548,717 |
| 01 Jul 25 |
2.90000 +0.02 |
3.11 | 2.83 | 3.00 | 10,475,069 |
| 30 Jun 25 |
2.88000 +0.08 |
3.19 | 2.75 | 2.75 | 20,649,488 |
| 27 Jun 25 |
2.80000 +0.12 |
2.99 | 2.72 | 2.85 | 16,416,445 |
| 26 Jun 25 |
2.68000 -0.02 |
2.83 | 2.60 | 2.60 | 35,742,512 |
| 25 Jun 25 |
2.70000 +0.06 |
2.84 | 2.55 | 2.65 | 3,177,625 |
| 24 Jun 25 |
2.64000 -0.02 |
2.79 | 2.62 | 2.71 | 2,889,697 |
| 23 Jun 25 |
2.66000 +0.06 |
2.72 | 2.51 | 2.72 | 3,241,035 |
| 20 Jun 25 |
2.60000 +0.04 |
2.79 | 2.40 | 2.50 | 4,607,466 |
| 19 Jun 25 |
2.56000 -0.14 |
2.88 | 2.40 | 2.40 | 15,526,589 |
| 18 Jun 25 |
2.70000 +0.39 |
2.74 | 2.31 | 2.31 | 24,542,840 |
| 17 Jun 25 |
2.31000 +0.06 |
2.35 | 2.18 | 2.30 | 4,037,692 |
| 16 Jun 25 |
2.25000 +0.05 |
2.44 | 2.17 | 2.20 | 4,042,254 |
| 13 Jun 25 |
2.20000 -0.03 |
2.23 | 2.11 | 2.22 | 1,199,165 |
| 12 Jun 25 |
2.23000 +0.01 |
2.25 | 2.11 | 2.23 | 1,706,771 |
| 11 Jun 25 |
2.22000 -0.05 |
2.31 | 2.13 | 2.27 | 7,775,237 |
| 10 Jun 25 |
2.27000 -0.13 |
2.39 | 2.24 | 2.26 | 3,992,539 |
| 09 Jun 25 |
2.40000 +0.09 |
2.41 | 2.23 | 2.40 | 3,895,264 |
| 06 Jun 25 |
2.31000 -0.05 |
2.44 | 2.25 | 2.41 | 13,215,548 |
| 05 Jun 25 |
2.36000 +0.00 |
2.39 | 2.26 | 2.35 | 3,463,830 |
| 04 Jun 25 |
2.36000 +0.03 |
2.44 | 2.25 | 2.44 | 9,174,556 |
| 03 Jun 25 |
2.32500 +0.00 |
2.45 | 2.21 | 2.45 | 3,553,418 |
| 02 Jun 25 |
2.33000 -0.15 |
2.48 | 2.25 | 2.45 | 3,882,062 |
| 30 May 25 |
2.48000 -0.05 |
2.55 | 2.40 | 2.45 | 4,870,525 |
| 29 May 25 |
2.52500 +0.07 |
2.60 | 2.41 | 2.46 | 5,244,914 |
| 28 May 25 |
2.45500 -0.05 |
2.59 | 2.33 | 2.45 | 2,323,643 |
| 27 May 25 |
2.50000 +0.20 |
2.60 | 2.33 | 2.49 | 6,474,712 |
| 23 May 25 |
2.30000 -0.17 |
2.69 | 2.16 | 2.50 | 10,312,869 |
| 22 May 25 |
2.47000 -0.09 |
2.69 | 2.47 | 2.56 | 4,792,022 |
| 21 May 25 |
2.56000 +0.02 |
2.69 | 2.41 | 2.55 | 7,167,367 |
| 20 May 25 |
2.54000 +0.02 |
2.54 | 2.42 | 2.52 | 2,820,146 |
| 19 May 25 |
2.52000 +0.02 |
2.59 | 2.34 | 2.54 | 2,292,593 |
| 16 May 25 |
2.50000 +0.00 |
2.50 | 2.39 | 2.45 | 5,677,199 |
| 15 May 25 |
2.50000 -0.09 |
2.60 | 2.39 | 2.45 | 9,387,574 |
| 14 May 25 |
2.59000 +0.05 |
2.62 | 2.35 | 2.55 | 5,384,402 |
| 13 May 25 |
2.54000 +0.02 |
2.60 | 2.48 | 2.60 | 6,668,017 |
| 12 May 25 |
2.52000 +0.24 |
2.65 | 2.23 | 2.43 | 32,710,796 |
| 09 May 25 |
2.28000 -0.04 |
2.39 | 2.18 | 2.35 | 10,499,724 |
| 08 May 25 |
2.32000 +0.02 |
2.40 | 2.20 | 2.39 | 7,104,822 |
| 07 May 25 |
2.30000 +0.20 |
2.50 | 2.01 | 2.14 | 32,213,410 |
| 06 May 25 |
2.10000 +0.22 |
2.19 | 1.84 | 1.95 | 8,692,452 |
| 02 May 25 |
1.88000 +0.09 |
1.99 | 1.79 | 1.85 | 22,838,240 |
| 01 May 25 |
1.79000 +0.07 |
2.00 | 1.73 | 1.75 | 28,022,116 |
| 30 Apr 25 |
1.72000 -0.06 |
1.78 | 1.67 | 1.72 | 16,918,324 |
| 29 Apr 25 |
1.78000 -0.04 |
1.82 | 1.72 | 1.78 | 15,975,314 |
| 28 Apr 25 |
1.82000 +0.07 |
1.85 | 1.70 | 1.70 | 25,226,008 |
| 25 Apr 25 |
1.75500 +0.05 |
1.89 | 1.70 | 1.79 | 246,614,144 |
| 24 Apr 25 |
1.70000 +0.05 |
1.87 | 1.69 | 1.71 | 65,040,424 |
| 23 Apr 25 |
1.65000 -0.05 |
1.85 | 1.62 | 1.62 | 6,846,591 |
| 22 Apr 25 |
1.69500 -0.20 |
2.00 | 1.67 | 1.83 | 11,861,200 |
| 17 Apr 25 |
1.90000 +0.28 |
1.99 | 1.70 | 1.71 | 4,513,346 |
| 16 Apr 25 |
1.62000 -0.13 |
1.84 | 1.61 | 1.82 | 7,447,018 |
| 15 Apr 25 |
1.75000 +0.05 |
1.89 | 1.61 | 1.61 | 10,954,791 |
| 14 Apr 25 |
1.70000 -0.11 |
1.85 | 1.65 | 1.80 | 11,979,784 |
| 11 Apr 25 |
1.81000 +0.01 |
1.85 | 1.74 | 1.83 | 5,141,506 |
| 10 Apr 25 |
1.80000 +0.15 |
1.92 | 1.65 | 1.80 | 20,914,290 |
| 09 Apr 25 |
1.65000 -0.20 |
1.89 | 1.65 | 1.83 | 21,345,928 |
| 08 Apr 25 |
1.85000 -0.09 |
2.07 | 1.85 | 1.90 | 30,925,184 |
| 07 Apr 25 |
1.94000 -0.16 |
2.09 | 1.78 | 1.90 | 41,887,604 |
| 04 Apr 25 |
2.10000 +0.05 |
2.24 | 1.98 | 2.00 | 40,082,528 |
| 03 Apr 25 |
2.05000 -0.01 |
2.17 | 1.94 | 2.00 | 14,177,335 |
| 02 Apr 25 |
2.06000 +0.06 |
2.16 | 2.00 | 2.10 | 16,297,485 |
| 01 Apr 25 |
2.00000 -0.20 |
2.38 | 1.98 | 2.23 | 36,720,952 |
| 31 Mar 25 |
2.20000 -0.10 |
2.40 | 2.10 | 2.40 | 9,793,413 |
| 28 Mar 25 |
2.30000 +0.14 |
2.39 | 2.11 | 2.25 | 13,523,235 |
| 27 Mar 25 |
2.15500 -0.13 |
2.39 | 2.01 | 2.30 | 11,647,021 |
| 26 Mar 25 |
2.29000 +0.13 |
2.39 | 2.08 | 2.15 | 3,360,092 |
| 25 Mar 25 |
2.16500 +0.17 |
2.39 | 2.02 | 2.14 | 12,279,083 |
| 24 Mar 25 |
1.99600 -0.15 |
2.29 | 1.94 | 2.15 | 17,588,902 |
| 21 Mar 25 |
2.15000 -0.13 |
2.65 | 2.14 | 2.30 | 11,113,931 |
| 20 Mar 25 |
2.28000 -0.04 |
2.44 | 2.20 | 2.35 | 5,013,391 |
| 19 Mar 25 |
2.32000 -0.01 |
2.50 | 2.23 | 2.40 | 11,934,978 |
| 18 Mar 25 |
2.32500 -0.32 |
2.60 | 2.30 | 2.55 | 21,921,278 |
| 17 Mar 25 |
2.64000 -0.06 |
2.74 | 2.45 | 2.65 | 10,941,072 |
| 14 Mar 25 |
2.70000 +0.02 |
2.74 | 2.61 | 2.68 | 2,401,276 |
| 13 Mar 25 |
2.68000 -0.02 |
2.75 | 2.68 | 2.75 | 4,039,911 |
| 12 Mar 25 |
2.70500 -0.05 |
2.77 | 2.65 | 2.68 | 2,802,646 |
| 11 Mar 25 |
2.75000 +0.00 |
2.86 | 2.68 | 2.76 | 4,917,876 |
| 10 Mar 25 |
2.75000 -0.01 |
2.95 | 2.75 | 2.76 | 5,759,426 |
| 07 Mar 25 |
2.76000 -0.08 |
2.90 | 2.76 | 2.89 | 1,809,569 |
| 06 Mar 25 |
2.84000 +0.10 |
2.86 | 2.61 | 2.69 | 5,752,514 |
| 05 Mar 25 |
2.74500 +0.07 |
2.75 | 2.56 | 2.70 | 6,747,650 |
| 04 Mar 25 |
2.67500 -0.13 |
2.83 | 2.57 | 2.80 | 16,481,206 |
| 03 Mar 25 |
2.81000 -0.09 |
3.02 | 2.72 | 2.88 | 12,517,056 |
| 28 Feb 25 |
2.90000 -0.12 |
3.29 | 2.70 | 3.05 | 13,784,993 |
| 27 Feb 25 |
3.02000 -0.03 |
3.49 | 2.95 | 3.30 | 8,572,467 |
| 26 Feb 25 |
3.05000 -0.75 |
3.50 | 2.81 | 3.38 | 42,620,048 |
| 25 Feb 25 |
3.80000 -0.03 |
3.94 | 3.70 | 3.88 | 3,688,264 |
| 24 Feb 25 |
3.82500 -0.08 |
4.00 | 3.81 | 3.99 | 8,451,312 |
| 21 Feb 25 |
3.90000 +0.07 |
3.99 | 3.76 | 3.81 | 3,045,873 |
| 20 Feb 25 |
3.83000 -0.07 |
3.99 | 3.80 | 3.82 | 2,901,291 |
| 19 Feb 25 |
3.90000 +0.02 |
3.99 | 3.82 | 3.82 | 3,715,515 |
| 18 Feb 25 |
3.88000 -0.06 |
3.99 | 3.83 | 3.86 | 2,197,581 |
| 17 Feb 25 |
3.94000 +0.04 |
3.95 | 3.70 | 3.70 | 3,313,681 |
| 14 Feb 25 |
3.90000 -0.03 |
4.00 | 3.89 | 4.00 | 1,433,283 |
| 13 Feb 25 |
3.93500 -0.02 |
3.99 | 3.89 | 3.90 | 1,516,013 |
| 12 Feb 25 |
3.95000 +0.05 |
3.97 | 3.76 | 3.94 | 2,001,653 |
| 11 Feb 25 |
3.90000 +0.00 |
3.99 | 3.74 | 3.99 | 3,047,621 |
| 10 Feb 25 |
3.90000 +0.10 |
4.20 | 3.76 | 3.81 | 1,893,295 |
| 07 Feb 25 |
3.80000 -0.04 |
3.90 | 3.71 | 3.80 | 2,771,460 |
| 06 Feb 25 |
3.83500 -0.01 |
3.94 | 3.73 | 3.81 | 3,130,404 |
| 05 Feb 25 |
3.85000 -0.05 |
3.97 | 3.76 | 3.81 | 2,481,663 |
| 04 Feb 25 |
3.90000 -0.07 |
4.00 | 3.81 | 3.95 | 1,812,564 |
| 03 Feb 25 |
3.97000 -0.04 |
4.09 | 3.92 | 4.00 | 5,465,027 |
| 31 Jan 25 |
4.00500 +0.01 |
4.01 | 3.81 | 3.81 | 3,233,071 |
| 30 Jan 25 |
4.00000 +0.06 |
4.00 | 3.84 | 3.84 | 3,611,102 |
| 29 Jan 25 |
3.94000 -0.03 |
4.00 | 3.83 | 3.83 | 1,411,696 |
| 28 Jan 25 |
3.97000 -0.08 |
4.04 | 3.83 | 4.00 | 3,775,574 |
| 27 Jan 25 |
4.05000 -0.09 |
4.09 | 3.80 | 3.80 | 2,614,831 |
| 24 Jan 25 |
4.14000 +0.04 |
4.16 | 3.81 | 4.01 | 5,127,208 |
| 23 Jan 25 |
4.10000 +0.00 |
4.15 | 4.01 | 4.10 | 2,704,794 |
| 22 Jan 25 |
4.10000 -0.05 |
4.15 | 4.03 | 4.15 | 3,626,851 |
| 21 Jan 25 |
4.15000 +0.05 |
4.43 | 4.03 | 4.03 | 5,607,649 |
| 20 Jan 25 |
4.10000 +0.10 |
4.20 | 4.03 | 4.03 | 2,461,442 |
| 17 Jan 25 |
4.00000 -0.08 |
4.11 | 3.83 | 4.07 | 4,578,636 |
| 16 Jan 25 |
4.08000 +0.03 |
4.08 | 3.95 | 3.95 | 1,278,073 |
| 15 Jan 25 |
4.05000 +0.05 |
4.19 | 3.98 | 4.09 | 6,310,543 |
| 14 Jan 25 |
4.00000 +0.02 |
4.00 | 3.85 | 3.85 | 5,681,467 |
| 13 Jan 25 |
3.98500 -0.02 |
4.09 | 3.81 | 3.95 | 4,051,293 |
| 10 Jan 25 |
4.00000 +0.00 |
4.20 | 3.87 | 3.90 | 5,173,480 |
| 09 Jan 25 |
4.00000 -0.30 |
4.25 | 3.80 | 4.10 | 12,350,916 |
| 08 Jan 25 |
4.30000 -0.09 |
4.49 | 4.18 | 4.20 | 3,004,073 |
| 07 Jan 25 |
4.39000 -0.26 |
4.65 | 4.10 | 4.40 | 13,093,908 |
| 06 Jan 25 |
4.64500 +0.05 |
4.80 | 4.41 | 4.60 | 12,157,537 |
| 03 Jan 25 |
4.60000 -0.05 |
4.70 | 4.41 | 4.64 | 4,802,725 |
| 02 Jan 25 |
4.65000 +0.10 |
4.80 | 4.44 | 4.55 | 2,541,138 |
| 31 Dec 24 |
4.55000 -0.15 |
4.89 | 4.48 | 4.89 | 4,105,824 |
| 30 Dec 24 |
4.70000 +0.00 |
4.86 | 4.60 | 4.80 | 6,676,610 |
| 27 Dec 24 |
4.70000 +0.05 |
4.99 | 4.70 | 4.75 | 9,378,493 |
| 24 Dec 24 |
4.65000 +0.00 |
4.93 | 4.09 | 4.66 | 342,686,624 |
| 23 Dec 24 |
4.65000 +0.20 |
5.46 | 4.64 | 5.00 | 16,817,290 |
| 20 Dec 24 |
4.45000 -0.17 |
4.65 | 4.26 | 4.62 | 1,020,983 |
| 19 Dec 24 |
4.62000 +0.02 |
4.70 | 4.12 | 4.39 | 3,127,489 |
| 18 Dec 24 |
4.60000 +0.10 |
4.69 | 4.41 | 4.55 | 4,260,020 |
| 17 Dec 24 |
4.50000 +0.17 |
4.59 | 4.01 | 4.41 | 10,371,395 |
| 16 Dec 24 |
4.33000 +0.43 |
4.39 | 3.90 | 4.00 | 8,735,206 |
| 13 Dec 24 |
3.90000 +0.16 |
3.95 | 3.51 | 3.51 | 3,067,910 |
| 12 Dec 24 |
3.74500 +0.19 |
3.78 | 3.65 | 3.70 | 2,695,506 |
| 11 Dec 24 |
3.55000 +0.15 |
3.76 | 3.30 | 3.30 | 2,495,707 |
| 10 Dec 24 |
3.40000 +0.10 |
3.55 | 3.26 | 3.36 | 5,566,349 |
| 09 Dec 24 |
3.30000 +0.00 |
3.45 | 3.30 | 3.30 | 1,213,778 |
| 06 Dec 24 |
3.30000 -0.17 |
3.49 | 3.30 | 3.49 | 1,598,469 |
| 05 Dec 24 |
3.47000 +0.17 |
3.48 | 3.16 | 3.16 | 2,351,693 |
| 04 Dec 24 |
3.30000 +0.05 |
3.30 | 3.16 | 3.16 | 3,378,236 |
| 03 Dec 24 |
3.25000 -0.15 |
3.49 | 3.15 | 3.49 | 2,021,137 |
| 02 Dec 24 |
3.40000 +0.16 |
3.46 | 3.11 | 3.11 | 3,419,870 |
| 29 Nov 24 |
3.24000 +0.04 |
3.25 | 3.14 | 3.19 | 2,915,144 |
| 28 Nov 24 |
3.20000 +0.00 |
3.42 | 3.17 | 3.20 | 1,442,868 |
| 27 Nov 24 |
3.20000 +0.00 |
3.45 | 3.12 | 3.40 | 1,887,531 |
| 26 Nov 24 |
3.20000 -0.20 |
3.43 | 3.15 | 3.31 | 6,122,335 |
| 25 Nov 24 |
3.40000 +0.00 |
3.52 | 3.31 | 3.31 | 2,168,548 |
| 22 Nov 24 |
3.40000 +0.00 |
3.64 | 3.31 | 3.38 | 2,059,379 |
| 21 Nov 24 |
3.40000 -0.02 |
3.55 | 3.40 | 3.44 | 1,572,604 |
| 20 Nov 24 |
3.42500 -0.03 |
3.59 | 3.42 | 3.45 | 2,023,443 |
| 19 Nov 24 |
3.45000 -0.04 |
3.50 | 3.36 | 3.43 | 1,536,691 |
| 18 Nov 24 |
3.49000 -0.01 |
3.50 | 3.40 | 3.50 | 1,897,846 |
| 15 Nov 24 |
3.50000 -0.01 |
3.66 | 3.43 | 3.51 | 7,237,654 |
| 14 Nov 24 |
3.51000 +0.11 |
3.75 | 3.36 | 3.50 | 12,114,690 |
| 13 Nov 24 |
3.40000 -0.10 |
3.68 | 3.31 | 3.49 | 4,101,296 |
| 12 Nov 24 |
3.50000 +0.04 |
3.75 | 3.32 | 3.47 | 10,100,630 |
| 11 Nov 24 |
3.46000 -0.03 |
3.60 | 3.31 | 3.50 | 7,805,358 |
| 08 Nov 24 |
3.49000 +0.41 |
3.69 | 3.02 | 3.05 | 16,060,965 |
| 07 Nov 24 |
3.08000 -0.13 |
3.35 | 3.00 | 3.24 | 12,358,387 |
| 06 Nov 24 |
3.21000 -0.17 |
3.43 | 3.21 | 3.25 | 9,210,729 |
| 05 Nov 24 |
3.38000 -0.17 |
3.58 | 3.21 | 3.50 | 15,703,109 |
| 04 Nov 24 |
3.55000 -0.37 |
4.10 | 3.42 | 3.92 | 17,017,048 |
| 01 Nov 24 |
3.92000 -0.01 |
4.18 | 3.92 | 4.10 | 5,571,471 |
| 31 Oct 24 |
3.93500 -0.47 |
4.49 | 3.82 | 4.32 | 31,142,688 |
| 30 Oct 24 |
4.40000 +0.03 |
4.45 | 4.32 | 4.32 | 2,425,778 |
| 29 Oct 24 |
4.37000 +0.00 |
4.59 | 4.33 | 4.35 | 3,002,355 |
| 28 Oct 24 |
4.37000 -0.14 |
4.80 | 4.37 | 4.64 | 852,576 |
| 25 Oct 24 |
4.50500 -0.01 |
4.80 | 4.40 | 4.41 | 1,887,834 |
| 24 Oct 24 |
4.51500 +0.05 |
4.70 | 4.41 | 4.70 | 2,223,611 |
| 23 Oct 24 |
4.46000 -0.07 |
4.73 | 4.40 | 4.51 | 1,811,829 |
| 22 Oct 24 |
4.53500 -0.09 |
4.70 | 4.40 | 4.60 | 4,237,178 |
| 21 Oct 24 |
4.62500 -0.30 |
4.98 | 4.63 | 4.80 | 1,568,249 |
| 18 Oct 24 |
4.92500 +0.01 |
4.98 | 4.83 | 4.98 | 998,548 |
| 17 Oct 24 |
4.91500 -0.16 |
5.19 | 4.88 | 5.00 | 2,664,324 |
| 16 Oct 24 |
5.07000 -0.02 |
5.19 | 4.83 | 4.95 | 1,097,763 |
| 15 Oct 24 |
5.09000 +0.18 |
5.14 | 4.93 | 5.00 | 1,444,887 |
| 14 Oct 24 |
4.91500 -0.13 |
5.14 | 4.91 | 5.03 | 2,326,908 |
| 11 Oct 24 |
5.04000 -0.08 |
5.20 | 4.75 | 5.12 | 2,023,041 |
| 10 Oct 24 |
5.12000 +0.12 |
5.20 | 4.82 | 5.00 | 3,012,837 |
| 09 Oct 24 |
5.00000 +0.12 |
5.08 | 4.75 | 4.88 | 2,253,757 |
| 08 Oct 24 |
4.88000 -0.15 |
5.20 | 4.80 | 4.80 | 1,946,482 |
| 07 Oct 24 |
5.03000 +0.13 |
5.03 | 4.53 | 4.68 | 2,149,193 |
| 04 Oct 24 |
4.90000 +0.21 |
4.90 | 4.27 | 4.59 | 7,587,927 |
| 03 Oct 24 |
4.69000 +0.11 |
4.86 | 4.51 | 4.70 | 1,182,920 |
| 02 Oct 24 |
4.58000 -0.11 |
4.76 | 4.41 | 4.59 | 1,854,941 |
| 01 Oct 24 |
4.68500 -0.07 |
4.73 | 4.44 | 4.70 | 3,575,620 |
| 30 Sep 24 |
4.75000 -0.01 |
4.80 | 4.59 | 4.80 | 1,657,537 |
| 27 Sep 24 |
4.75500 +0.02 |
4.80 | 4.68 | 4.80 | 1,214,472 |
| 26 Sep 24 |
4.74000 -0.06 |
4.80 | 4.54 | 4.80 | 2,305,377 |
| 25 Sep 24 |
4.80000 -0.04 |
4.95 | 4.60 | 4.82 | 4,074,599 |
| 24 Sep 24 |
4.84000 -0.10 |
5.10 | 4.80 | 5.10 | 2,814,303 |
| 23 Sep 24 |
4.94000 +0.08 |
5.10 | 4.75 | 5.09 | 975,111 |
| 20 Sep 24 |
4.86000 +0.03 |
5.04 | 4.72 | 5.04 | 526,161 |
| 19 Sep 24 |
4.83500 +0.07 |
4.96 | 4.76 | 4.89 | 1,278,495 |
| 18 Sep 24 |
4.76000 -0.14 |
4.97 | 4.76 | 4.82 | 834,464 |
| 17 Sep 24 |
4.90000 +0.00 |
5.05 | 4.73 | 5.04 | 1,577,971 |
| 16 Sep 24 |
4.90000 -0.15 |
5.05 | 4.80 | 5.05 | 1,211,534 |
| 13 Sep 24 |
5.05000 +0.05 |
5.05 | 4.80 | 5.00 | 1,674,709 |
| 12 Sep 24 |
5.00000 +0.10 |
5.01 | 4.70 | 4.91 | 4,189,567 |
| 11 Sep 24 |
4.90000 -0.10 |
5.26 | 4.90 | 5.08 | 2,235,324 |
| 10 Sep 24 |
5.00000 -0.10 |
5.18 | 5.00 | 5.15 | 1,180,166 |
| 09 Sep 24 |
5.10000 -0.15 |
5.24 | 5.00 | 5.00 | 1,328,124 |
| 06 Sep 24 |
5.25000 +0.15 |
5.39 | 5.08 | 5.39 | 764,586 |
| 05 Sep 24 |
5.10000 +0.05 |
5.22 | 5.07 | 5.20 | 1,478,863 |
| 04 Sep 24 |
5.05000 -0.17 |
5.22 | 5.05 | 5.22 | 2,364,291 |
| 03 Sep 24 |
5.22000 -0.03 |
5.40 | 5.12 | 5.25 | 3,034,024 |
| 02 Sep 24 |
5.25000 +0.05 |
5.39 | 5.10 | 5.20 | 2,175,213 |
| 30 Aug 24 |
5.20000 +0.00 |
5.33 | 5.09 | 5.29 | 3,428,833 |
| 29 Aug 24 |
5.20000 +0.13 |
5.20 | 4.96 | 5.14 | 1,178,755 |
| 28 Aug 24 |
5.07000 -0.10 |
5.15 | 4.80 | 5.09 | 3,273,684 |
| 27 Aug 24 |
5.17000 +0.02 |
5.37 | 5.17 | 5.35 | 5,118,290 |
| 23 Aug 24 |
5.15000 +0.07 |
5.39 | 5.11 | 5.39 | 4,020,299 |
| 22 Aug 24 |
5.08000 +0.10 |
5.14 | 5.02 | 5.13 | 2,211,798 |
| 21 Aug 24 |
4.98000 -0.07 |
5.13 | 4.93 | 5.00 | 1,331,876 |
| 20 Aug 24 |
5.05000 -0.10 |
5.15 | 4.96 | 5.15 | 2,539,510 |
| 19 Aug 24 |
5.15000 -0.12 |
5.39 | 5.00 | 5.39 | 4,614,998 |
| 16 Aug 24 |
5.27000 +0.02 |
5.40 | 5.11 | 5.24 | 3,781,975 |
| 15 Aug 24 |
5.25000 +0.10 |
5.39 | 5.15 | 5.18 | 6,621,659 |
| 14 Aug 24 |
5.15000 +0.05 |
5.25 | 5.05 | 5.10 | 3,956,169 |
| 13 Aug 24 |
5.10000 +0.28 |
5.10 | 4.80 | 4.80 | 3,496,297 |
| 12 Aug 24 |
4.82500 -0.04 |
5.00 | 4.81 | 5.00 | 1,769,469 |
| 09 Aug 24 |
4.86500 +0.04 |
4.99 | 4.80 | 4.99 | 3,730,506 |
| 08 Aug 24 |
4.82000 +0.14 |
4.95 | 4.70 | 4.70 | 4,847,687 |
| 07 Aug 24 |
4.68000 +0.27 |
4.70 | 4.40 | 4.43 | 1,951,728 |
| 06 Aug 24 |
4.40500 -0.09 |
4.50 | 4.39 | 4.50 | 1,311,563 |
| 05 Aug 24 |
4.50000 -0.12 |
4.60 | 4.23 | 4.60 | 5,473,214 |
| 02 Aug 24 |
4.62000 -0.03 |
4.70 | 4.45 | 4.70 | 1,281,249 |
| 01 Aug 24 |
4.64500 +0.04 |
4.75 | 4.47 | 4.65 | 1,334,419 |
| 31 Jul 24 |
4.60500 +0.01 |
4.64 | 4.54 | 4.59 | 1,189,220 |
| 30 Jul 24 |
4.60000 +0.10 |
4.60 | 4.40 | 4.40 | 968,229 |
| 29 Jul 24 |
4.50000 -0.10 |
4.59 | 4.43 | 4.51 | 1,680,512 |
| 26 Jul 24 |
4.60000 +0.03 |
4.60 | 4.47 | 4.55 | 1,319,971 |
| 25 Jul 24 |
4.57000 -0.03 |
4.59 | 4.43 | 4.53 | 1,905,327 |
| 24 Jul 24 |
4.60000 +0.05 |
4.62 | 4.43 | 4.50 | 1,383,850 |
| 23 Jul 24 |
4.55000 +0.05 |
4.57 | 4.45 | 4.55 | 1,840,941 |
| 22 Jul 24 |
4.50000 -0.05 |
4.60 | 4.43 | 4.55 | 1,059,978 |
| 19 Jul 24 |
4.55000 +0.00 |
4.55 | 4.20 | 4.40 | 425,959 |
| 18 Jul 24 |
4.55000 +0.00 |
4.63 | 4.30 | 4.30 | 2,963,467 |
| 17 Jul 24 |
4.55000 -0.02 |
4.70 | 4.43 | 4.60 | 2,767,219 |
| 16 Jul 24 |
4.57000 +0.02 |
4.57 | 4.33 | 4.44 | 1,313,063 |
| 15 Jul 24 |
4.55000 -0.05 |
4.60 | 4.40 | 4.60 | 1,786,239 |
| 12 Jul 24 |
4.60000 +0.04 |
4.70 | 4.43 | 4.49 | 3,252,518 |
| 11 Jul 24 |
4.56000 +0.00 |
4.56 | 4.34 | 4.51 | 2,268,263 |
| 10 Jul 24 |
4.56000 +0.06 |
4.57 | 4.34 | 4.42 | 2,018,233 |
| 09 Jul 24 |
4.50000 -0.13 |
4.68 | 4.30 | 4.61 | 7,493,479 |
| 08 Jul 24 |
4.63000 -0.05 |
4.78 | 4.57 | 4.60 | 4,345,015 |
| 05 Jul 24 |
4.67500 +0.18 |
4.70 | 4.50 | 4.60 | 2,821,402 |
| 04 Jul 24 |
4.50000 +0.08 |
4.50 | 4.36 | 4.39 | 2,608,851 |
| 03 Jul 24 |
4.42000 +0.02 |
4.55 | 4.35 | 4.51 | 3,114,489 |
| 02 Jul 24 |
4.40000 -0.01 |
4.49 | 4.27 | 4.40 | 1,671,380 |
| 01 Jul 24 |
4.40500 -0.09 |
4.66 | 4.38 | 4.50 | 2,282,408 |
| 28 Jun 24 |
4.50000 -0.15 |
4.67 | 4.25 | 4.60 | 3,319,290 |
| 27 Jun 24 |
4.65000 +0.07 |
4.65 | 4.45 | 4.50 | 4,406,740 |
| 26 Jun 24 |
4.58000 -0.14 |
4.70 | 4.50 | 4.70 | 6,900,293 |
| 25 Jun 24 |
4.72000 -0.03 |
4.87 | 4.57 | 4.80 | 2,233,657 |
| 24 Jun 24 |
4.75000 +0.05 |
4.96 | 4.67 | 4.67 | 1,572,354 |
| 21 Jun 24 |
4.70000 -0.09 |
4.84 | 4.66 | 4.66 | 1,568,499 |
| 20 Jun 24 |
4.79000 +0.01 |
5.09 | 4.66 | 4.80 | 2,876,430 |
| 19 Jun 24 |
4.78000 -0.08 |
4.97 | 4.78 | 4.90 | 712,631 |
| 18 Jun 24 |
4.86000 +0.08 |
4.97 | 4.80 | 4.91 | 1,432,215 |
| 17 Jun 24 |
4.78500 -0.16 |
5.05 | 4.76 | 4.82 | 1,503,989 |
| 14 Jun 24 |
4.94500 -0.11 |
5.06 | 4.80 | 4.97 | 2,129,611 |
| 13 Jun 24 |
5.05000 +0.15 |
5.10 | 4.90 | 4.97 | 6,525,829 |
| 12 Jun 24 |
4.90000 +0.10 |
4.99 | 4.70 | 4.70 | 2,429,248 |
| 11 Jun 24 |
4.80000 -0.13 |
4.97 | 4.80 | 4.91 | 3,263,183 |
| 10 Jun 24 |
4.93000 +0.11 |
4.99 | 4.76 | 4.83 | 3,337,550 |
| 07 Jun 24 |
4.82500 +0.00 |
5.09 | 4.75 | 5.09 | 1,597,223 |
| 06 Jun 24 |
4.82000 +0.09 |
4.92 | 4.72 | 4.80 | 2,069,893 |
| 05 Jun 24 |
4.73000 -0.07 |
5.05 | 4.73 | 4.86 | 4,493,768 |
| 04 Jun 24 |
4.80000 -0.10 |
5.00 | 4.72 | 5.00 | 1,066,498 |
| 03 Jun 24 |
4.90000 +0.09 |
4.96 | 4.75 | 4.76 | 1,112,122 |
| 31 May 24 |
4.81500 +0.07 |
4.92 | 4.72 | 4.75 | 1,741,014 |
| 30 May 24 |
4.74500 -0.06 |
4.81 | 4.68 | 4.70 | 7,461,006 |
| 29 May 24 |
4.80000 +0.05 |
5.01 | 4.76 | 4.86 | 1,844,418 |
| 28 May 24 |
4.75000 -0.20 |
5.06 | 4.73 | 4.85 | 3,586,494 |
| 24 May 24 |
4.95000 -0.03 |
5.05 | 4.80 | 4.86 | 1,634,368 |
| 23 May 24 |
4.98000 +0.01 |
5.10 | 4.90 | 4.95 | 4,076,138 |
| 22 May 24 |
4.97500 -0.09 |
5.15 | 4.95 | 4.95 | 1,958,754 |
| 21 May 24 |
5.06000 +0.06 |
5.14 | 4.95 | 5.04 | 2,401,179 |
| 20 May 24 |
5.00000 -0.11 |
5.16 | 5.00 | 5.10 | 7,194,272 |
| 17 May 24 |
5.11000 +0.15 |
5.15 | 4.82 | 4.84 | 4,496,729 |
| 16 May 24 |
4.96000 +0.13 |
4.98 | 4.76 | 4.80 | 2,217,803 |
| 15 May 24 |
4.83500 -0.07 |
5.00 | 4.68 | 5.00 | 4,570,736 |
| 14 May 24 |
4.90000 -0.05 |
5.02 | 4.80 | 4.86 | 3,052,416 |
| 13 May 24 |
4.95000 -0.18 |
5.19 | 4.90 | 5.04 | 4,423,415 |
| 10 May 24 |
5.13000 -0.03 |
5.36 | 5.04 | 5.11 | 4,249,215 |
| 09 May 24 |
5.16000 -0.06 |
5.34 | 5.10 | 5.30 | 6,562,788 |
| 08 May 24 |
5.22000 -0.08 |
5.49 | 5.11 | 5.25 | 7,411,389 |
| 07 May 24 |
5.30000 +0.55 |
5.69 | 4.70 | 4.88 | 35,705,824 |
| 03 May 24 |
4.75500 +0.17 |
4.76 | 4.50 | 4.50 | 6,542,362 |
| 02 May 24 |
4.58500 +0.16 |
4.80 | 4.39 | 4.49 | 9,687,631 |
| 01 May 24 |
4.42500 +0.14 |
4.54 | 4.30 | 4.30 | 2,936,545 |
| 30 Apr 24 |
4.28500 -0.11 |
4.43 | 4.20 | 4.39 | 4,494,390 |
| 29 Apr 24 |
4.39500 +0.01 |
4.60 | 4.26 | 4.60 | 3,007,631 |
| 26 Apr 24 |
4.39000 +0.18 |
4.70 | 4.17 | 4.30 | 6,614,912 |
| 25 Apr 24 |
4.20500 +0.16 |
4.46 | 4.00 | 4.01 | 12,373,722 |
| 24 Apr 24 |
4.04000 +0.00 |
4.16 | 3.87 | 4.04 | 6,191,840 |
| 23 Apr 24 |
4.04000 -0.08 |
4.13 | 4.02 | 4.05 | 3,700,006 |
| 22 Apr 24 |
4.12000 -0.12 |
4.25 | 4.02 | 4.16 | 7,550,285 |
| 19 Apr 24 |
4.24000 -0.05 |
4.36 | 4.15 | 4.28 | 4,395,784 |
| 18 Apr 24 |
4.29000 +0.02 |
4.34 | 4.15 | 4.20 | 3,196,532 |
| 17 Apr 24 |
4.27000 -0.14 |
4.50 | 4.20 | 4.36 | 10,154,001 |
| 16 Apr 24 |
4.40500 -0.23 |
4.67 | 4.33 | 4.50 | 9,995,339 |
| 15 Apr 24 |
4.64000 -0.06 |
4.75 | 4.58 | 4.70 | 5,175,411 |
| 12 Apr 24 |
4.70000 -0.07 |
4.78 | 4.70 | 4.78 | 1,954,872 |
| 11 Apr 24 |
4.76500 +0.03 |
4.80 | 4.70 | 4.70 | 2,348,926 |
| 10 Apr 24 |
4.73000 -0.04 |
4.80 | 4.70 | 4.77 | 3,865,044 |
| 09 Apr 24 |
4.77000 +0.02 |
4.83 | 4.72 | 4.76 | 3,413,192 |
| 08 Apr 24 |
4.75000 +0.00 |
4.82 | 4.72 | 4.76 | 4,526,075 |
| 05 Apr 24 |
4.75000 +0.00 |
4.83 | 4.73 | 4.80 | 2,369,248 |
| 04 Apr 24 |
4.75000 -0.08 |
4.85 | 4.65 | 4.85 | 6,935,691 |
| 03 Apr 24 |
4.83000 -0.07 |
5.03 | 4.74 | 4.90 | 5,892,534 |
| 02 Apr 24 |
4.90000 -0.02 |
5.00 | 4.76 | 5.00 | 9,794,196 |
| 28 Mar 24 |
4.92000 -0.09 |
5.00 | 4.92 | 4.98 | 6,086,761 |
| 27 Mar 24 |
5.01000 +0.01 |
5.09 | 4.90 | 5.01 | 2,587,679 |
| 26 Mar 24 |
5.00000 +0.00 |
5.17 | 4.95 | 4.95 | 1,567,307 |
| 25 Mar 24 |
5.00000 -0.02 |
5.20 | 4.98 | 5.19 | 2,470,632 |
| 22 Mar 24 |
5.02000 +0.02 |
5.11 | 4.95 | 4.96 | 1,739,070 |
| 21 Mar 24 |
5.00000 -0.04 |
5.12 | 4.96 | 4.99 | 4,367,951 |
| 20 Mar 24 |
5.04000 +0.00 |
5.51 | 5.00 | 5.08 | 3,172,875 |
| 19 Mar 24 |
5.04000 -0.01 |
5.19 | 5.02 | 5.03 | 4,750,328 |
| 18 Mar 24 |
5.05000 -0.09 |
5.19 | 4.88 | 5.02 | 21,338,084 |
| 15 Mar 24 |
5.14000 -0.11 |
5.28 | 5.00 | 5.21 | 2,850,599 |
| 14 Mar 24 |
5.25000 -0.10 |
5.39 | 5.17 | 5.37 | 3,318,044 |
| 13 Mar 24 |
5.35000 +0.15 |
5.54 | 5.12 | 5.19 | 10,043,065 |
| 12 Mar 24 |
5.20000 +0.16 |
5.20 | 5.04 | 5.18 | 2,174,409 |
| 11 Mar 24 |
5.04000 +0.04 |
5.07 | 4.95 | 5.00 | 38,629,036 |
| 08 Mar 24 |
5.00000 -0.03 |
5.20 | 4.91 | 5.01 | 2,568,676 |
| 07 Mar 24 |
5.03000 +0.16 |
5.05 | 4.88 | 4.95 | 1,980,753 |
| 06 Mar 24 |
4.87000 -0.05 |
4.97 | 4.84 | 4.84 | 1,859,226 |
| 05 Mar 24 |
4.92000 -0.05 |
5.09 | 4.85 | 5.06 | 1,923,200 |
| 04 Mar 24 |
4.97000 +0.07 |
5.02 | 4.84 | 5.02 | 616,983 |
| 01 Mar 24 |
4.90000 +0.01 |
5.01 | 4.82 | 4.93 | 2,247,221 |
| 29 Feb 24 |
4.89000 -0.01 |
4.91 | 4.81 | 4.90 | 2,990,609 |
| 28 Feb 24 |
4.90000 -0.05 |
4.99 | 4.86 | 4.91 | 1,582,235 |
| 27 Feb 24 |
4.95000 -0.05 |
5.02 | 4.92 | 4.95 | 2,774,560 |
| 26 Feb 24 |
5.00000 +0.00 |
5.13 | 4.96 | 5.13 | 1,372,882 |
| 23 Feb 24 |
5.00000 -0.15 |
5.10 | 4.95 | 5.00 | 1,295,455 |
| 22 Feb 24 |
5.15000 +0.15 |
5.16 | 4.99 | 5.16 | 2,497,733 |
| 21 Feb 24 |
5.00000 -0.04 |
5.17 | 4.95 | 5.09 | 1,375,488 |
| 20 Feb 24 |
5.04000 +0.04 |
5.07 | 4.92 | 4.93 | 2,757,753 |
| 19 Feb 24 |
5.00000 -0.04 |
5.08 | 4.91 | 4.98 | 3,123,065 |
| 16 Feb 24 |
5.04000 -0.01 |
5.20 | 4.95 | 5.20 | 3,189,490 |
| 15 Feb 24 |
5.05000 +0.01 |
5.08 | 4.90 | 5.05 | 3,851,710 |
| 14 Feb 24 |
5.04000 -0.02 |
5.06 | 5.00 | 5.06 | 1,099,633 |
| 13 Feb 24 |
5.06000 +0.00 |
5.07 | 4.98 | 5.03 | 1,174,560 |
| 12 Feb 24 |
5.06000 -0.01 |
5.10 | 5.01 | 5.10 | 3,158,256 |
| 09 Feb 24 |
5.07000 -0.08 |
5.22 | 5.00 | 5.10 | 6,947,003 |
| 08 Feb 24 |
5.15000 -0.10 |
5.31 | 5.02 | 5.21 | 7,014,598 |
| 07 Feb 24 |
5.25000 -0.05 |
5.34 | 5.23 | 5.34 | 1,209,967 |
| 06 Feb 24 |
5.30000 +0.00 |
5.36 | 5.21 | 5.30 | 1,152,257 |
| 05 Feb 24 |
5.30000 -0.12 |
5.40 | 5.20 | 5.34 | 2,103,696 |
| 02 Feb 24 |
5.42000 +0.00 |
5.45 | 5.25 | 5.33 | 1,695,830 |
| 01 Feb 24 |
5.42000 +0.08 |
5.45 | 5.30 | 5.44 | 2,254,004 |
| 31 Jan 24 |
5.34000 -0.06 |
5.39 | 5.33 | 5.39 | 3,409,336 |
| 30 Jan 24 |
5.40000 +0.08 |
5.49 | 5.28 | 5.34 | 2,323,768 |
| 29 Jan 24 |
5.32000 +0.04 |
5.49 | 5.26 | 5.26 | 2,270,963 |
| 26 Jan 24 |
5.28000 +0.00 |
5.40 | 5.27 | 5.28 | 3,296,059 |
| 25 Jan 24 |
5.28000 -0.08 |
5.45 | 5.24 | 5.34 | 8,744,709 |
| 24 Jan 24 |
5.36000 -0.04 |
5.45 | 5.35 | 5.41 | 3,497,356 |
| 23 Jan 24 |
5.40000 -0.05 |
5.50 | 5.37 | 5.40 | 7,149,842 |
| 22 Jan 24 |
5.45000 +0.11 |
5.60 | 5.38 | 5.46 | 47,123,360 |
| 19 Jan 24 |
5.34000 +0.04 |
5.34 | 5.25 | 5.30 | 1,768,262 |
| 18 Jan 24 |
5.30000 -0.05 |
5.38 | 5.25 | 5.34 | 2,608,538 |
| 17 Jan 24 |
5.35000 +0.00 |
5.45 | 5.24 | 5.30 | 975,669 |
| 16 Jan 24 |
5.35000 -0.03 |
5.40 | 5.30 | 5.32 | 1,367,890 |
| 15 Jan 24 |
5.38000 +0.00 |
5.44 | 5.25 | 5.25 | 1,710,462 |
| 12 Jan 24 |
5.38000 -0.02 |
5.56 | 5.30 | 5.38 | 2,519,157 |
| 11 Jan 24 |
5.40000 +0.02 |
5.49 | 5.39 | 5.43 | 3,048,214 |
| 10 Jan 24 |
5.38000 +0.05 |
5.50 | 5.32 | 5.32 | 4,808,084 |
| 09 Jan 24 |
5.33000 +0.01 |
5.54 | 5.33 | 5.54 | 709,134 |
| 08 Jan 24 |
5.32000 -0.01 |
5.40 | 5.28 | 5.35 | 2,777,543 |
| 05 Jan 24 |
5.33000 -0.02 |
5.55 | 5.30 | 5.42 | 1,935,881 |
| 04 Jan 24 |
5.35000 -0.10 |
5.54 | 5.28 | 5.35 | 6,191,217 |
| 03 Jan 24 |
5.45000 -0.09 |
5.50 | 5.35 | 5.40 | 1,969,196 |
| 02 Jan 24 |
5.54000 +0.14 |
5.70 | 5.30 | 5.50 | 5,933,311 |
| 29 Dec 23 |
5.40000 -0.10 |
5.55 | 5.27 | 5.55 | 1,741,452 |
| 28 Dec 23 |
5.50000 -0.10 |
5.65 | 5.41 | 5.47 | 1,447,130 |
| 27 Dec 23 |
5.60000 +0.01 |
5.69 | 5.54 | 5.61 | 921,294 |
| 22 Dec 23 |
5.59000 +0.11 |
5.70 | 5.25 | 5.40 | 4,444,352 |
| 21 Dec 23 |
5.48000 +0.18 |
5.50 | 5.33 | 5.35 | 2,365,579 |
| 20 Dec 23 |
5.30000 +0.20 |
5.48 | 5.01 | 5.10 | 14,438,694 |
| 19 Dec 23 |
5.10000 +0.10 |
5.10 | 4.98 | 4.98 | 4,074,943 |
| 18 Dec 23 |
5.00000 -0.14 |
5.10 | 4.80 | 5.10 | 11,397,463 |
| 15 Dec 23 |
5.14000 -0.04 |
5.24 | 5.05 | 5.24 | 16,140,213 |
| 14 Dec 23 |
5.18000 -0.02 |
5.24 | 5.10 | 5.20 | 2,624,964 |
| 13 Dec 23 |
5.20000 -0.04 |
5.28 | 5.12 | 5.28 | 3,562,285 |
| 12 Dec 23 |
5.24000 -0.01 |
5.34 | 5.20 | 5.34 | 985,860 |
| 11 Dec 23 |
5.25000 -0.05 |
5.52 | 5.20 | 5.52 | 2,329,083 |
| 08 Dec 23 |
5.30000 -0.05 |
5.39 | 5.25 | 5.25 | 1,386,752 |
| 07 Dec 23 |
5.35000 -0.05 |
5.40 | 5.25 | 5.30 | 3,533,804 |
| 06 Dec 23 |
5.40000 -0.06 |
5.50 | 5.40 | 5.50 | 1,471,710 |
| 05 Dec 23 |
5.46000 -0.01 |
5.54 | 5.36 | 5.40 | 4,793,915 |
| 04 Dec 23 |
5.47000 -0.03 |
5.50 | 5.41 | 5.41 | 1,984,054 |
| 01 Dec 23 |
5.50000 -0.09 |
5.56 | 5.45 | 5.54 | 1,928,848 |
| 30 Nov 23 |
5.59000 +0.01 |
5.62 | 5.50 | 5.50 | 465,109 |
| 29 Nov 23 |
5.58000 +0.08 |
5.60 | 5.42 | 5.50 | 2,580,561 |
| 28 Nov 23 |
5.50000 -0.10 |
5.60 | 5.36 | 5.60 | 3,556,229 |
| 27 Nov 23 |
5.60000 -0.05 |
5.65 | 5.45 | 5.65 | 946,943 |
| 24 Nov 23 |
5.65000 +0.06 |
5.65 | 5.54 | 5.55 | 447,086 |
| 23 Nov 23 |
5.59000 +0.08 |
5.65 | 5.47 | 5.48 | 945,627 |
| 22 Nov 23 |
5.51000 -0.05 |
5.62 | 5.43 | 5.50 | 1,302,221 |
| 21 Nov 23 |
5.56000 -0.02 |
5.65 | 5.26 | 5.56 | 2,193,979 |
| 20 Nov 23 |
5.58000 -0.02 |
5.70 | 5.54 | 5.70 | 1,052,726 |
| 17 Nov 23 |
5.60000 +0.00 |
5.70 | 5.51 | 5.65 | 1,633,371 |
| 16 Nov 23 |
5.60000 -0.12 |
5.75 | 5.50 | 5.65 | 1,210,803 |
| 15 Nov 23 |
5.72000 -0.06 |
5.84 | 5.66 | 5.74 | 1,204,741 |
| 14 Nov 23 |
5.78000 +0.02 |
5.90 | 5.61 | 5.85 | 3,805,682 |
| 13 Nov 23 |
5.76000 -0.06 |
5.89 | 5.61 | 5.75 | 1,853,698 |
| 10 Nov 23 |
5.82000 -0.02 |
5.90 | 5.78 | 5.86 | 1,913,765 |
| 09 Nov 23 |
5.84000 +0.04 |
5.95 | 5.81 | 5.85 | 4,721,719 |
| 08 Nov 23 |
5.80000 +0.08 |
5.87 | 5.56 | 5.74 | 4,227,022 |
| 07 Nov 23 |
5.72000 -0.03 |
5.90 | 5.66 | 5.79 | 3,992,849 |
| 06 Nov 23 |
5.75000 +0.34 |
5.79 | 5.41 | 5.44 | 7,872,888 |
| 03 Nov 23 |
5.41000 +0.25 |
5.42 | 5.18 | 5.18 | 4,316,557 |
| 02 Nov 23 |
5.16000 +0.00 |
5.25 | 5.07 | 5.20 | 2,014,874 |
| 01 Nov 23 |
5.16000 -0.03 |
5.24 | 5.15 | 5.20 | 1,516,798 |
| 31 Oct 23 |
5.19000 +0.19 |
5.33 | 5.00 | 5.00 | 5,543,197 |
| 30 Oct 23 |
5.00000 +0.00 |
5.04 | 4.98 | 5.00 | 20,318,392 |
| 27 Oct 23 |
5.00000 +0.02 |
5.10 | 4.93 | 4.93 | 13,896,214 |
| 26 Oct 23 |
4.98000 +0.07 |
5.00 | 4.90 | 4.95 | 4,181,122 |
| 25 Oct 23 |
4.91000 -0.08 |
5.04 | 4.89 | 4.97 | 8,643,276 |
| 24 Oct 23 |
4.99000 -0.07 |
5.09 | 4.96 | 5.05 | 13,424,570 |
| 23 Oct 23 |
5.06000 -0.14 |
5.30 | 5.01 | 5.16 | 3,892,285 |
| 20 Oct 23 |
5.20000 +0.09 |
5.27 | 5.02 | 5.10 | 12,648,622 |
| 19 Oct 23 |
5.11000 -0.07 |
5.28 | 5.08 | 5.16 | 4,155,081 |
| 18 Oct 23 |
5.18000 +0.01 |
5.39 | 5.10 | 5.20 | 4,587,832 |
| 17 Oct 23 |
5.17000 -0.06 |
5.38 | 5.11 | 5.25 | 6,901,869 |
| 16 Oct 23 |
5.23000 -0.22 |
5.89 | 5.14 | 5.61 | 6,917,959 |
| 13 Oct 23 |
5.45000 -0.04 |
5.59 | 5.33 | 5.45 | 3,498,880 |
| 12 Oct 23 |
5.49000 +0.09 |
5.49 | 5.21 | 5.34 | 3,640,318 |
| 11 Oct 23 |
5.40000 -0.06 |
5.50 | 5.32 | 5.50 | 1,243,143 |
| 10 Oct 23 |
5.46000 +0.13 |
5.49 | 5.26 | 5.35 | 4,610,109 |
| 09 Oct 23 |
5.33500 -0.07 |
5.47 | 5.21 | 5.30 | 1,112,586 |
| 06 Oct 23 |
5.40000 +0.00 |
5.49 | 5.28 | 5.36 | 1,462,436 |
| 05 Oct 23 |
5.40000 +0.09 |
5.48 | 5.26 | 5.30 | 2,004,239 |
| 04 Oct 23 |
5.31000 -0.05 |
5.40 | 5.05 | 5.30 | 3,339,155 |
| 03 Oct 23 |
5.36000 -0.08 |
5.59 | 5.18 | 5.35 | 3,923,653 |
| 02 Oct 23 |
5.44000 -0.01 |
5.52 | 5.40 | 5.45 | 1,006,584 |
| 29 Sep 23 |
5.44500 -0.07 |
5.53 | 5.36 | 5.45 | 1,819,233 |
| 28 Sep 23 |
5.51500 +0.09 |
5.69 | 5.35 | 5.50 | 1,648,302 |
| 27 Sep 23 |
5.43000 +0.01 |
5.64 | 5.33 | 5.36 | 3,733,463 |
| 26 Sep 23 |
5.42000 -0.08 |
5.60 | 5.36 | 5.45 | 2,997,140 |
| 25 Sep 23 |
5.50000 -0.05 |
5.61 | 5.40 | 5.50 | 2,784,505 |
| 22 Sep 23 |
5.55500 -0.05 |
5.68 | 5.53 | 5.60 | 1,106,513 |
| 21 Sep 23 |
5.60000 -0.15 |
5.89 | 5.60 | 5.78 | 2,660,294 |
| 20 Sep 23 |
5.75000 -0.10 |
5.88 | 5.75 | 5.80 | 1,540,960 |
| 19 Sep 23 |
5.85000 -0.03 |
5.89 | 5.79 | 5.80 | 556,465 |
| 18 Sep 23 |
5.88000 -0.14 |
6.04 | 5.80 | 6.00 | 1,235,327 |
| 15 Sep 23 |
6.02000 +0.34 |
6.05 | 5.65 | 5.69 | 5,755,799 |
| 14 Sep 23 |
5.68000 -0.02 |
5.75 | 5.60 | 5.66 | 2,233,687 |
| 13 Sep 23 |
5.70000 +0.00 |
5.70 | 5.55 | 5.55 | 2,254,384 |
| 12 Sep 23 |
5.70000 +0.10 |
5.70 | 5.50 | 5.65 | 2,556,955 |
| 11 Sep 23 |
5.60000 -0.05 |
5.72 | 5.44 | 5.65 | 4,379,223 |
| 08 Sep 23 |
5.65000 -0.10 |
5.89 | 5.50 | 5.71 | 3,274,772 |
| 07 Sep 23 |
5.75000 +0.05 |
5.90 | 5.65 | 5.90 | 1,042,086 |
| 06 Sep 23 |
5.70000 -0.20 |
5.90 | 5.70 | 5.90 | 2,169,516 |
| 05 Sep 23 |
5.90000 -0.10 |
6.00 | 5.75 | 5.90 | 2,541,422 |
| 04 Sep 23 |
6.00000 +0.15 |
6.15 | 5.85 | 6.10 | 5,708,926 |
| 01 Sep 23 |
5.85000 +0.00 |
5.85 | 5.71 | 5.79 | 3,945,272 |
| 31 Aug 23 |
5.85000 +0.02 |
5.85 | 5.68 | 5.75 | 1,820,599 |
| 30 Aug 23 |
5.83000 -0.12 |
5.95 | 5.80 | 5.90 | 1,871,889 |
| 29 Aug 23 |
5.95000 +0.17 |
6.09 | 5.80 | 5.80 | 3,365,143 |
| 25 Aug 23 |
5.78000 +0.03 |
5.85 | 5.74 | 5.75 | 1,613,848 |
| 24 Aug 23 |
5.75000 -0.06 |
5.85 | 5.70 | 5.85 | 2,087,553 |
| 23 Aug 23 |
5.81000 -0.04 |
5.91 | 5.70 | 5.83 | 3,722,154 |
| 22 Aug 23 |
5.85000 +0.00 |
6.08 | 5.71 | 5.90 | 20,925,892 |
| 21 Aug 23 |
5.85000 +0.05 |
5.90 | 5.76 | 5.80 | 2,283,115 |
| 18 Aug 23 |
5.80000 -0.05 |
5.90 | 5.80 | 5.80 | 3,350,959 |
| 17 Aug 23 |
5.85000 -0.05 |
5.90 | 5.82 | 5.85 | 601,856 |
| 16 Aug 23 |
5.90000 +0.05 |
5.90 | 5.83 | 5.85 | 535,994 |
| 15 Aug 23 |
5.85000 -0.10 |
5.92 | 5.77 | 5.92 | 3,152,142 |
| 14 Aug 23 |
5.95000 +0.04 |
6.10 | 5.91 | 6.04 | 2,976,076 |
| 11 Aug 23 |
5.91000 +0.00 |
6.00 | 5.90 | 6.00 | 388,140 |
| 10 Aug 23 |
5.91000 +0.01 |
6.00 | 5.88 | 5.89 | 961,181 |
| 09 Aug 23 |
5.90000 -0.08 |
6.00 | 5.82 | 5.95 | 3,502,961 |
| 08 Aug 23 |
5.98000 -0.07 |
6.10 | 5.90 | 6.01 | 7,080,647 |
| 07 Aug 23 |
6.05000 +0.11 |
6.10 | 5.91 | 5.96 | 2,380,001 |
| 04 Aug 23 |
5.94000 +0.19 |
6.00 | 5.75 | 5.78 | 4,215,321 |
| 03 Aug 23 |
5.75000 +0.20 |
5.75 | 5.55 | 5.55 | 2,476,371 |
| 02 Aug 23 |
5.55000 +0.17 |
5.72 | 5.50 | 5.50 | 6,305,606 |
| 01 Aug 23 |
5.38000 +0.08 |
5.54 | 5.28 | 5.31 | 15,755,040 |
| 31 Jul 23 |
5.30000 +0.20 |
5.31 | 4.96 | 5.10 | 6,545,612 |
| 28 Jul 23 |
5.10000 +0.00 |
5.10 | 4.96 | 5.10 | 3,230,371 |
| 27 Jul 23 |
5.10000 -0.04 |
5.12 | 4.96 | 5.06 | 4,421,798 |
| 26 Jul 23 |
5.14000 -0.01 |
5.20 | 5.06 | 5.20 | 2,236,443 |
| 25 Jul 23 |
5.15000 -0.06 |
5.22 | 5.07 | 5.18 | 5,461,583 |
| 24 Jul 23 |
5.21000 -0.14 |
5.38 | 5.12 | 5.26 | 6,774,024 |
| 21 Jul 23 |
5.35000 +0.00 |
5.40 | 5.26 | 5.35 | 2,527,979 |
| 20 Jul 23 |
5.35000 +0.03 |
5.59 | 5.31 | 5.37 | 5,007,819 |
| 19 Jul 23 |
5.32000 +0.00 |
5.50 | 5.27 | 5.35 | 5,981,013 |
| 28 Jan 22 |
9.07000 -0.17 |
9.40 | 8.94 | 9.34 | 5,589,633 |
| 27 Jan 22 |
9.24000 +0.11 |
9.25 | 8.86 | 9.10 | 4,213,847 |
| 26 Jan 22 |
9.13000 +0.33 |
9.25 | 8.67 | 8.67 | 6,654,137 |
| 25 Jan 22 |
8.80000 -0.20 |
9.23 | 8.60 | 8.84 | 5,750,580 |
| 24 Jan 22 |
9.00000 -0.75 |
9.84 | 8.51 | 9.75 | 23,304,548 |
| 21 Jan 22 |
9.75000 -0.25 |
10.04 | 9.34 | 10.00 | 17,208,224 |
| 20 Jan 22 |
10.00000 -0.20 |
10.28 | 9.98 | 10.14 | 9,615,621 |
| 19 Jan 22 |
10.20000 -0.02 |
10.28 | 10.10 | 10.24 | 2,308,195 |
| 18 Jan 22 |
10.22000 -0.12 |
10.58 | 10.11 | 10.11 | 3,189,742 |
| 17 Jan 22 |
10.34000 +0.04 |
10.58 | 10.00 | 10.20 | 6,820,760 |
| 14 Jan 22 |
10.30000 -0.10 |
10.48 | 9.99 | 10.31 | 5,948,406 |
| 13 Jan 22 |
10.40000 +0.00 |
10.48 | 10.24 | 10.48 | 2,458,749 |
| 12 Jan 22 |
10.40000 -0.20 |
10.66 | 10.30 | 10.44 | 3,106,360 |
| 11 Jan 22 |
10.60000 +0.20 |
10.81 | 10.44 | 10.70 | 4,125,087 |
| 10 Jan 22 |
10.40000 -0.42 |
10.80 | 10.40 | 10.80 | 3,753,545 |
| 07 Jan 22 |
10.82000 -0.16 |
11.00 | 10.52 | 11.00 | 4,691,119 |
| 06 Jan 22 |
10.98000 -0.14 |
11.44 | 10.80 | 10.98 | 6,549,157 |
| 05 Jan 22 |
11.12000 +0.72 |
11.47 | 10.40 | 10.50 | 8,157,578 |
| 04 Jan 22 |
10.40000 -0.06 |
10.50 | 10.02 | 10.02 | 3,753,690 |
| 31 Dec 21 |
10.46000 +0.38 |
10.48 | 10.00 | 10.02 | 1,320,072 |
| 30 Dec 21 |
10.08000 -0.06 |
10.38 | 10.00 | 10.22 | 3,574,061 |
| 29 Dec 21 |
10.14000 -0.06 |
10.57 | 10.02 | 10.20 | 1,992,943 |
| 24 Dec 21 |
10.20000 +0.00 |
10.58 | 10.04 | 10.22 | 952,610 |
| 23 Dec 21 |
10.20000 -0.14 |
10.48 | 10.02 | 10.30 | 1,949,189 |
| 22 Dec 21 |
10.34000 +0.02 |
10.46 | 10.18 | 10.30 | 2,304,276 |
| 21 Dec 21 |
10.32000 +0.04 |
10.38 | 10.00 | 10.18 | 2,401,806 |
| 20 Dec 21 |
10.28000 +0.02 |
10.48 | 9.80 | 10.14 | 5,054,692 |
| 17 Dec 21 |
10.26000 -0.32 |
10.96 | 10.01 | 10.56 | 4,680,445 |
| 16 Dec 21 |
10.58000 +0.48 |
11.33 | 10.34 | 10.92 | 10,432,383 |
| 15 Dec 21 |
10.10000 -0.20 |
10.56 | 10.10 | 10.50 | 3,020,857 |
| 14 Dec 21 |
10.30000 -0.16 |
10.59 | 10.30 | 10.40 | 3,591,107 |
| 13 Dec 21 |
10.46000 -0.22 |
10.76 | 10.22 | 10.60 | 4,393,157 |
| 10 Dec 21 |
10.68000 -0.12 |
10.96 | 10.59 | 10.96 | 2,119,091 |
| 09 Dec 21 |
10.80000 -0.20 |
10.97 | 10.70 | 10.80 | 4,964,727 |
| 08 Dec 21 |
11.00000 +0.00 |
11.00 | 10.54 | 10.90 | 2,662,589 |
| 07 Dec 21 |
11.00000 +0.00 |
11.00 | 10.63 | 10.70 | 4,036,998 |
| 06 Dec 21 |
11.00000 +0.50 |
11.24 | 10.47 | 10.66 | 5,794,333 |
| 03 Dec 21 |
10.50000 -0.50 |
11.18 | 10.50 | 11.04 | 4,545,027 |
| 02 Dec 21 |
11.00000 -0.08 |
11.28 | 10.52 | 10.90 | 3,663,756 |
| 01 Dec 21 |
11.08000 +0.10 |
11.28 | 10.54 | 10.80 | 6,308,279 |
| 30 Nov 21 |
10.98000 +0.10 |
10.98 | 10.30 | 10.78 | 4,670,127 |
| 29 Nov 21 |
10.88000 +0.14 |
11.28 | 10.00 | 10.70 | 7,066,291 |
| 26 Nov 21 |
10.74000 -0.76 |
11.58 | 10.53 | 11.32 | 14,008,520 |
| 25 Nov 21 |
11.50000 -0.10 |
11.76 | 11.38 | 11.60 | 9,377,777 |
| 24 Nov 21 |
11.60000 -0.10 |
12.10 | 11.30 | 11.82 | 10,586,279 |
| 23 Nov 21 |
11.70000 -0.30 |
12.20 | 11.50 | 11.50 | 16,970,560 |
| 22 Nov 21 |
12.00000 +0.30 |
12.26 | 11.63 | 11.90 | 3,924,007 |
| 19 Nov 21 |
11.70000 +0.00 |
12.08 | 11.52 | 11.90 | 3,803,058 |
| 18 Nov 21 |
11.70000 +0.50 |
12.28 | 11.24 | 11.88 | 5,321,745 |
| 17 Nov 21 |
11.20000 -0.10 |
11.44 | 11.09 | 11.12 | 1,154,954 |
| 16 Nov 21 |
11.30000 +0.10 |
11.70 | 11.04 | 11.40 | 2,438,898 |
| 15 Nov 21 |
11.20000 +0.10 |
11.56 | 11.04 | 11.06 | 3,556,258 |
| 12 Nov 21 |
11.10000 -0.20 |
11.50 | 10.93 | 11.50 | 5,082,166 |
| 11 Nov 21 |
11.30000 +0.05 |
11.44 | 11.20 | 11.20 | 1,644,889 |
| 10 Nov 21 |
11.25000 -0.21 |
11.40 | 11.05 | 11.40 | 4,179,420 |
| 09 Nov 21 |
11.46000 +0.05 |
11.90 | 11.30 | 11.42 | 9,072,449 |
| 08 Nov 21 |
11.41000 +0.61 |
11.69 | 10.62 | 11.00 | 11,674,066 |
| 05 Nov 21 |
10.80000 +0.34 |
11.00 | 10.59 | 10.66 | 2,520,708 |
| 04 Nov 21 |
10.46000 -0.24 |
10.80 | 10.36 | 10.80 | 2,606,714 |
| 03 Nov 21 |
10.70000 +0.16 |
10.76 | 10.12 | 10.70 | 2,606,530 |
| 02 Nov 21 |
10.54000 +0.14 |
10.70 | 10.30 | 10.50 | 3,064,926 |
| 01 Nov 21 |
10.40000 +0.22 |
10.58 | 9.75 | 10.18 | 8,091,899 |
| 29 Oct 21 |
10.18000 +0.33 |
10.21 | 9.75 | 9.87 | 1,678,522 |
| 28 Oct 21 |
9.85000 +0.05 |
10.28 | 9.70 | 9.91 | 1,259,901 |
| 27 Oct 21 |
9.80000 +0.10 |
10.26 | 9.65 | 9.80 | 2,262,618 |
| 26 Oct 21 |
9.70000 -0.10 |
10.34 | 9.51 | 9.70 | 1,711,917 |
| 25 Oct 21 |
9.80000 -0.10 |
10.34 | 9.61 | 10.34 | 1,422,040 |
| 22 Oct 21 |
9.90000 +0.10 |
10.36 | 9.63 | 9.94 | 1,703,527 |
| 21 Oct 21 |
9.80000 -0.30 |
10.43 | 9.71 | 9.99 | 2,808,341 |
| 20 Oct 21 |
10.10000 +0.00 |
10.36 | 9.71 | 10.10 | 1,115,238 |
| 19 Oct 21 |
10.10000 +0.00 |
10.28 | 9.82 | 10.00 | 739,468 |
| 18 Oct 21 |
10.10000 +0.10 |
10.20 | 9.72 | 10.14 | 1,576,973 |
| 15 Oct 21 |
10.00000 +0.23 |
10.28 | 9.74 | 9.76 | 4,253,168 |
| 14 Oct 21 |
9.77000 -0.12 |
10.20 | 9.70 | 9.71 | 2,518,134 |
| 13 Oct 21 |
9.89000 +0.11 |
10.50 | 9.80 | 9.84 | 8,762,132 |
| 12 Oct 21 |
9.78500 -0.03 |
9.90 | 9.58 | 9.85 | 2,588,472 |
| 11 Oct 21 |
9.82000 +0.67 |
10.58 | 9.48 | 10.00 | 14,429,197 |
| 08 Oct 21 |
9.15000 +0.05 |
9.27 | 9.00 | 9.02 | 1,470,148 |
| 07 Oct 21 |
9.10000 +0.40 |
9.10 | 8.75 | 8.80 | 6,269,221 |
| 06 Oct 21 |
8.70000 -0.30 |
8.96 | 8.55 | 8.84 | 4,781,332 |
| 05 Oct 21 |
9.00000 +0.30 |
9.20 | 8.61 | 8.72 | 5,852,727 |
| 04 Oct 21 |
8.70000 -0.42 |
9.12 | 8.70 | 9.00 | 5,580,878 |
| 01 Oct 21 |
9.12000 -0.48 |
9.32 | 8.92 | 9.21 | 8,181,690 |
| 30 Sep 21 |
9.60000 +0.03 |
9.60 | 9.28 | 9.60 | 2,774,151 |
| 29 Sep 21 |
9.57000 -0.23 |
9.99 | 9.50 | 9.62 | 2,966,581 |
| 28 Sep 21 |
9.80000 -0.12 |
9.99 | 9.51 | 9.70 | 2,340,678 |
| 27 Sep 21 |
9.92000 -0.18 |
10.02 | 9.52 | 9.75 | 3,790,915 |
| 24 Sep 21 |
10.10000 +0.69 |
10.42 | 9.34 | 9.48 | 9,181,349 |
| 23 Sep 21 |
9.41500 +0.02 |
9.50 | 9.10 | 9.50 | 20,997,414 |
| 22 Sep 21 |
9.40000 -0.60 |
10.00 | 9.40 | 10.00 | 8,770,694 |
| 21 Sep 21 |
10.00000 -0.22 |
10.25 | 9.81 | 10.20 | 3,427,792 |
| 20 Sep 21 |
10.22000 -0.10 |
10.33 | 10.10 | 10.26 | 3,248,869 |
| 17 Sep 21 |
10.32000 +0.44 |
10.50 | 9.82 | 10.00 | 6,498,509 |
| 16 Sep 21 |
9.87500 +0.02 |
10.12 | 9.85 | 9.90 | 5,541,800 |
| 15 Sep 21 |
9.85000 -0.07 |
10.11 | 9.50 | 10.00 | 8,865,127 |
| 14 Sep 21 |
9.92000 -0.33 |
10.28 | 9.92 | 10.28 | 4,020,067 |
| 13 Sep 21 |
10.25000 -0.19 |
10.48 | 10.04 | 10.30 | 3,154,094 |
| 10 Sep 21 |
10.44000 -0.16 |
10.60 | 10.43 | 10.60 | 2,903,150 |
| 09 Sep 21 |
10.60000 -0.16 |
10.74 | 10.45 | 10.74 | 3,246,017 |
| 08 Sep 21 |
10.76000 +0.00 |
10.90 | 10.70 | 10.70 | 1,453,532 |
| 07 Sep 21 |
10.76000 +0.06 |
10.98 | 10.60 | 10.80 | 3,701,912 |
| 06 Sep 21 |
10.70000 -0.02 |
10.92 | 10.64 | 10.92 | 3,346,375 |
| 03 Sep 21 |
10.72000 +0.02 |
10.80 | 10.60 | 10.80 | 2,380,292 |
| 02 Sep 21 |
10.70000 -0.10 |
11.00 | 10.52 | 11.00 | 4,293,050 |
| 01 Sep 21 |
10.80000 +0.14 |
10.87 | 10.62 | 10.80 | 3,628,415 |
| 31 Aug 21 |
10.66000 -0.24 |
10.90 | 10.39 | 10.90 | 4,767,280 |
| 27 Aug 21 |
10.90000 +0.10 |
10.90 | 10.78 | 10.80 | 15,165,605 |
| 26 Aug 21 |
10.80000 -0.20 |
11.13 | 10.75 | 11.00 | 3,288,328 |
| 25 Aug 21 |
11.00000 +0.00 |
11.11 | 10.84 | 11.00 | 15,396,609 |
| 24 Aug 21 |
11.00000 -0.20 |
11.25 | 10.83 | 11.12 | 3,928,178 |
| 23 Aug 21 |
11.20000 -0.36 |
11.88 | 10.66 | 11.60 | 13,874,448 |
| 20 Aug 21 |
11.56000 +0.26 |
11.60 | 11.21 | 11.50 | 1,968,518 |
| 19 Aug 21 |
11.30000 -0.10 |
11.60 | 11.20 | 11.60 | 6,429,943 |
| 18 Aug 21 |
11.40000 +0.26 |
11.58 | 10.94 | 11.30 | 5,364,491 |
| 17 Aug 21 |
11.14000 +0.04 |
11.24 | 10.70 | 11.00 | 9,803,672 |
| 16 Aug 21 |
11.10000 -0.90 |
12.34 | 10.82 | 11.80 | 17,357,604 |
| 13 Aug 21 |
12.00000 +0.62 |
12.00 | 11.17 | 11.42 | 18,168,564 |
| 12 Aug 21 |
11.38000 +0.68 |
11.38 | 10.60 | 11.00 | 16,004,724 |
| 11 Aug 21 |
10.70000 -0.30 |
11.35 | 10.62 | 11.10 | 20,952,998 |
| 10 Aug 21 |
11.00000 +0.56 |
11.10 | 10.30 | 10.70 | 21,841,974 |
| 09 Aug 21 |
10.44000 -0.30 |
11.09 | 10.30 | 11.00 | 15,274,660 |
| 06 Aug 21 |
10.74000 +1.12 |
11.18 | 9.60 | 9.60 | 32,408,696 |
| 05 Aug 21 |
9.62000 -0.23 |
10.20 | 9.45 | 10.00 | 15,370,888 |
| 04 Aug 21 |
9.85000 +0.53 |
10.51 | 9.13 | 9.50 | 14,089,810 |
| 03 Aug 21 |
9.32000 +0.72 |
9.49 | 8.90 | 8.90 | 8,356,458 |
| 02 Aug 21 |
8.60000 +0.10 |
8.60 | 8.23 | 8.50 | 4,091,862 |
| 30 Jul 21 |
8.50000 +0.34 |
8.50 | 8.03 | 8.19 | 3,111,590 |
| 29 Jul 21 |
8.16500 +0.19 |
8.29 | 7.86 | 8.00 | 3,861,311 |
| 28 Jul 21 |
7.97500 -0.33 |
8.30 | 7.84 | 8.19 | 3,625,768 |
| 27 Jul 21 |
8.30000 -0.05 |
8.40 | 8.16 | 8.40 | 2,027,584 |
| 26 Jul 21 |
8.35000 -0.02 |
8.39 | 8.18 | 8.37 | 2,040,896 |
| 23 Jul 21 |
8.37000 +0.12 |
8.40 | 8.15 | 8.27 | 2,910,937 |
| 22 Jul 21 |
8.25000 +0.15 |
8.30 | 8.02 | 8.30 | 2,204,793 |
| 21 Jul 21 |
8.10000 +0.10 |
8.25 | 8.01 | 8.24 | 1,354,408 |
| 20 Jul 21 |
8.00000 -0.20 |
8.24 | 7.71 | 8.10 | 5,520,942 |
| 19 Jul 21 |
8.20000 -0.65 |
9.09 | 7.76 | 8.85 | 10,998,400 |
| 16 Jul 21 |
8.85000 -0.08 |
9.10 | 8.85 | 9.10 | 711,162 |
| 15 Jul 21 |
8.93000 +0.18 |
9.15 | 8.75 | 8.75 | 1,809,638 |
| 14 Jul 21 |
8.75000 -0.30 |
9.07 | 8.75 | 9.00 | 1,031,443 |
| 13 Jul 21 |
9.04500 -0.01 |
9.10 | 8.84 | 9.00 | 2,084,771 |
| 12 Jul 21 |
9.05000 -0.35 |
9.50 | 8.70 | 9.50 | 6,606,030 |
| 09 Jul 21 |
9.40000 -0.80 |
9.56 | 9.10 | 9.56 | 6,943,066 |
| 08 Jul 21 |
10.20000 +0.30 |
10.20 | 9.51 | 9.90 | 2,786,501 |
| 07 Jul 21 |
9.90000 -0.15 |
10.40 | 9.81 | 10.20 | 5,777,042 |
| 06 Jul 21 |
10.05000 +0.20 |
10.16 | 9.80 | 9.85 | 4,719,578 |
| 05 Jul 21 |
9.85000 +0.40 |
10.00 | 9.31 | 9.45 | 2,676,001 |
| 02 Jul 21 |
9.45000 -0.40 |
9.94 | 9.25 | 9.85 | 2,911,446 |
| 01 Jul 21 |
9.85000 -0.05 |
10.22 | 9.71 | 10.15 | 3,261,944 |
| 30 Jun 21 |
9.90000 +0.40 |
10.35 | 9.60 | 9.60 | 9,738,863 |
| 29 Jun 21 |
9.50000 +0.57 |
9.59 | 8.86 | 8.93 | 5,461,919 |
| 28 Jun 21 |
8.92500 +0.20 |
9.00 | 8.70 | 8.73 | 5,194,035 |
| 25 Jun 21 |
8.72500 +0.18 |
8.85 | 8.51 | 8.55 | 2,708,038 |
| 24 Jun 21 |
8.55000 -0.05 |
8.77 | 8.50 | 8.75 | 2,906,635 |
| 23 Jun 21 |
8.60000 +0.05 |
8.97 | 8.50 | 8.55 | 5,096,226 |
| 22 Jun 21 |
8.55000 -0.60 |
9.20 | 8.45 | 9.15 | 14,330,190 |
| 21 Jun 21 |
9.15000 -0.33 |
9.50 | 9.10 | 9.48 | 5,518,606 |
| 18 Jun 21 |
9.47500 -0.07 |
9.55 | 9.40 | 9.55 | 925,208 |
| 17 Jun 21 |
9.55000 +0.05 |
9.95 | 9.50 | 9.55 | 9,520,260 |
| 16 Jun 21 |
9.50000 -0.10 |
9.60 | 9.48 | 9.50 | 4,870,075 |
| 15 Jun 21 |
9.60000 +0.10 |
9.60 | 9.47 | 9.50 | 2,437,703 |
| 14 Jun 21 |
9.50000 +0.05 |
9.57 | 9.40 | 9.45 | 2,841,659 |
| 11 Jun 21 |
9.45000 -0.05 |
9.57 | 9.40 | 9.45 | 2,302,662 |
| 10 Jun 21 |
9.50000 -0.27 |
9.70 | 9.41 | 9.70 | 13,029,850 |
| 09 Jun 21 |
9.77000 +0.22 |
9.88 | 9.60 | 9.70 | 3,576,918 |
| 08 Jun 21 |
9.55000 -0.10 |
9.62 | 9.50 | 9.62 | 1,519,063 |
| 07 Jun 21 |
9.65000 +0.07 |
9.81 | 9.50 | 9.70 | 5,686,139 |
| 04 Jun 21 |
9.58000 +0.03 |
9.58 | 9.43 | 9.55 | 1,317,791 |
| 03 Jun 21 |
9.55000 -0.23 |
9.80 | 9.45 | 9.70 | 3,803,135 |
| 02 Jun 21 |
9.78000 +0.22 |
9.78 | 9.55 | 9.65 | 2,037,153 |
| 01 Jun 21 |
9.56000 +0.06 |
9.80 | 9.45 | 9.55 | 2,524,510 |
| 28 May 21 |
9.50000 +0.00 |
9.70 | 9.40 | 9.50 | 2,959,584 |
| 27 May 21 |
9.50000 -0.10 |
9.70 | 9.40 | 9.60 | 5,173,269 |
| 26 May 21 |
9.60000 +0.00 |
9.70 | 9.50 | 9.60 | 1,370,227 |
| 25 May 21 |
9.60000 -0.20 |
9.82 | 9.30 | 9.80 | 8,407,383 |
| 24 May 21 |
9.80000 -0.05 |
9.90 | 9.70 | 9.85 | 1,674,869 |
| 21 May 21 |
9.85000 -0.20 |
10.10 | 9.80 | 10.05 | 4,269,495 |
| 20 May 21 |
10.05000 +0.05 |
10.20 | 10.00 | 10.00 | 3,441,170 |
| 19 May 21 |
10.00000 -0.60 |
10.50 | 9.70 | 10.50 | 6,317,430 |
| 18 May 21 |
10.60000 -0.10 |
10.65 | 10.50 | 10.65 | 1,534,564 |
| 17 May 21 |
10.70000 -0.10 |
10.81 | 10.60 | 10.80 | 1,030,476 |
| 14 May 21 |
10.80000 +0.20 |
10.90 | 10.70 | 10.70 | 3,475,255 |
| 13 May 21 |
10.60000 -0.14 |
10.75 | 10.41 | 10.75 | 2,966,770 |
| 12 May 21 |
10.74000 -0.16 |
10.90 | 10.74 | 10.85 | 4,567,360 |
| 11 May 21 |
10.90000 -0.60 |
11.60 | 10.82 | 11.50 | 7,771,347 |
| 10 May 21 |
11.50000 -0.05 |
11.70 | 11.42 | 11.55 | 7,836,681 |
| 07 May 21 |
11.55000 +0.20 |
11.68 | 11.30 | 11.35 | 10,115,940 |
| 06 May 21 |
11.35000 -0.05 |
11.43 | 11.30 | 11.40 | 4,247,847 |
| 05 May 21 |
11.40000 +0.00 |
11.52 | 11.30 | 11.40 | 4,132,884 |
| 04 May 21 |
11.40000 +0.30 |
11.70 | 11.00 | 11.15 | 6,518,158 |
| 30 Apr 21 |
11.10000 -0.10 |
11.30 | 11.00 | 11.20 | 1,608,684 |
| 29 Apr 21 |
11.20000 +0.10 |
11.70 | 11.00 | 11.05 | 6,070,155 |
| 28 Apr 21 |
11.10000 +0.55 |
11.19 | 10.60 | 10.60 | 4,391,736 |
| 27 Apr 21 |
10.55000 -0.25 |
10.90 | 10.40 | 10.80 | 2,561,715 |
| 26 Apr 21 |
10.80000 +0.45 |
11.06 | 10.52 | 10.60 | 4,491,250 |
| 23 Apr 21 |
10.35000 +0.15 |
10.46 | 10.20 | 10.25 | 1,473,629 |
| 22 Apr 21 |
10.20000 -0.20 |
10.50 | 10.20 | 10.40 | 1,027,599 |
| 21 Apr 21 |
10.40000 -0.05 |
10.56 | 10.30 | 10.45 | 2,229,933 |
| 20 Apr 21 |
10.45000 -0.40 |
10.85 | 10.40 | 10.85 | 2,902,856 |
| 19 Apr 21 |
10.85000 -0.15 |
11.00 | 10.70 | 10.90 | 1,499,849 |
| 16 Apr 21 |
11.00000 -0.05 |
11.10 | 10.82 | 11.05 | 2,241,160 |
| 15 Apr 21 |
11.05000 +0.05 |
11.29 | 11.00 | 11.10 | 1,964,694 |
| 14 Apr 21 |
11.00000 -0.35 |
11.40 | 10.80 | 11.30 | 7,063,947 |
| 13 Apr 21 |
11.35000 -0.20 |
11.60 | 11.30 | 11.55 | 4,796,757 |
| 12 Apr 21 |
11.55000 -0.20 |
11.80 | 11.50 | 11.75 | 9,571,386 |
| 09 Apr 21 |
11.75000 +0.15 |
11.80 | 11.50 | 11.60 | 4,105,270 |
| 08 Apr 21 |
11.60000 +0.10 |
11.90 | 11.30 | 11.45 | 6,947,959 |
| 07 Apr 21 |
11.50000 +0.70 |
12.00 | 10.78 | 10.80 | 25,135,440 |
| 06 Apr 21 |
10.80000 +0.95 |
10.90 | 9.80 | 9.85 | 10,484,710 |
| 01 Apr 21 |
9.85000 -0.05 |
10.00 | 9.80 | 9.90 | 4,070,216 |
| 31 Mar 21 |
9.90000 +0.00 |
10.00 | 9.43 | 9.90 | 4,613,595 |
| 30 Mar 21 |
9.90000 +0.10 |
9.90 | 9.70 | 9.80 | 775,578 |
| 29 Mar 21 |
9.80000 -0.05 |
10.10 | 9.70 | 9.85 | 1,703,566 |
| 26 Mar 21 |
9.85000 -0.25 |
10.19 | 9.80 | 10.10 | 3,565,429 |
| 25 Mar 21 |
10.10000 -0.05 |
10.50 | 10.00 | 10.15 | 5,237,032 |
| 24 Mar 21 |
10.15000 +0.10 |
10.48 | 9.98 | 10.05 | 18,646,960 |
| 23 Mar 21 |
10.05000 +0.20 |
10.20 | 9.70 | 9.85 | 6,214,243 |
| 22 Mar 21 |
9.85000 +0.40 |
10.30 | 9.70 | 10.30 | 6,109,547 |
| 19 Mar 21 |
9.45000 -0.35 |
9.90 | 9.35 | 9.80 | 17,969,120 |
| 18 Mar 21 |
9.80000 -0.01 |
9.90 | 9.70 | 9.81 | 932,308 |
| 17 Mar 21 |
9.81000 +0.01 |
9.90 | 9.70 | 9.80 | 3,066,018 |
| 16 Mar 21 |
9.80000 -0.10 |
10.00 | 9.70 | 9.90 | 1,643,550 |
| 15 Mar 21 |
9.90000 +0.00 |
10.00 | 9.80 | 9.90 | 27,495,830 |
| 12 Mar 21 |
9.90000 -0.40 |
10.39 | 9.80 | 10.20 | 3,744,866 |
| 11 Mar 21 |
10.30000 +0.40 |
10.50 | 9.92 | 9.95 | 4,188,356 |
| 10 Mar 21 |
9.90000 +0.30 |
10.00 | 9.56 | 9.60 | 2,101,075 |
| 09 Mar 21 |
9.60000 +0.00 |
9.70 | 9.50 | 9.60 | 4,521,469 |
| 08 Mar 21 |
9.60000 +0.10 |
9.69 | 9.40 | 9.50 | 2,102,729 |
| 05 Mar 21 |
9.50000 +0.05 |
9.60 | 9.31 | 9.45 | 4,364,552 |
| 04 Mar 21 |
9.45000 -0.30 |
9.69 | 9.36 | 9.69 | 5,480,753 |
| 03 Mar 21 |
9.75000 +0.30 |
9.99 | 9.40 | 9.45 | 7,848,772 |
| 02 Mar 21 |
9.45000 -0.25 |
9.70 | 9.40 | 9.65 | 3,476,555 |
| 01 Mar 21 |
9.70000 +0.05 |
9.70 | 9.60 | 9.65 | 1,682,364 |
| 26 Feb 21 |
9.65000 -0.35 |
10.00 | 9.60 | 9.95 | 9,811,881 |
| 25 Feb 21 |
10.00000 -0.10 |
10.20 | 9.90 | 10.10 | 2,538,719 |
| 24 Feb 21 |
10.10000 -0.02 |
10.15 | 9.81 | 10.13 | 60,428,104 |
| 23 Feb 21 |
10.12500 -0.13 |
10.30 | 10.00 | 10.25 | 7,838,062 |
| 22 Feb 21 |
10.25000 -0.40 |
10.70 | 10.20 | 10.57 | 7,326,122 |
| 19 Feb 21 |
10.65000 -0.05 |
10.70 | 10.30 | 10.65 | 5,071,933 |
| 18 Feb 21 |
10.70000 -0.32 |
11.10 | 10.57 | 11.02 | 8,980,815 |
| 17 Feb 21 |
11.02500 +0.22 |
11.10 | 10.50 | 10.80 | 15,782,460 |
| 16 Feb 21 |
10.80000 +0.30 |
11.10 | 10.42 | 10.43 | 10,745,300 |
| 15 Feb 21 |
10.50000 +0.25 |
10.50 | 10.10 | 10.32 | 4,723,124 |
| 12 Feb 21 |
10.25000 +0.05 |
10.40 | 10.15 | 10.20 | 5,671,375 |
| 11 Feb 21 |
10.20000 +0.05 |
10.40 | 10.00 | 10.18 | 22,117,270 |
| 10 Feb 21 |
10.15000 -0.60 |
10.70 | 10.02 | 10.60 | 13,864,910 |
| 09 Feb 21 |
10.75000 -0.55 |
11.24 | 10.51 | 11.23 | 7,801,915 |
| 08 Feb 21 |
11.30000 -0.13 |
11.80 | 11.20 | 11.45 | 4,812,963 |
| 05 Feb 21 |
11.42500 -0.07 |
11.50 | 11.20 | 11.45 | 11,921,610 |
| 04 Feb 21 |
11.50000 -0.10 |
11.70 | 11.39 | 11.60 | 3,235,943 |
| 03 Feb 21 |
11.60000 +0.75 |
11.80 | 10.82 | 10.90 | 27,038,380 |
| 02 Feb 21 |
10.85000 +0.45 |
11.00 | 9.81 | 10.38 | 30,242,680 |
| 01 Feb 21 |
10.40000 -1.03 |
11.64 | 10.35 | 11.52 | 25,135,368 |
| 29 Jan 21 |
11.42500 -0.27 |
12.00 | 11.30 | 11.80 | 6,434,775 |
| 28 Jan 21 |
11.70000 -0.50 |
12.30 | 11.10 | 12.25 | 46,344,272 |
| 27 Jan 21 |
12.20000 +0.60 |
13.29 | 12.00 | 12.00 | 91,040,304 |
| 26 Jan 21 |
11.60000 +0.40 |
12.00 | 10.60 | 11.15 | 34,957,112 |
| 25 Jan 21 |
11.20000 +0.93 |
11.49 | 10.30 | 10.30 | 44,848,928 |
| 22 Jan 21 |
10.27500 +0.47 |
10.79 | 9.70 | 9.85 | 37,397,980 |
| 21 Jan 21 |
9.80000 -0.10 |
9.90 | 9.73 | 9.85 | 6,880,438 |
| 20 Jan 21 |
9.90000 +0.06 |
9.90 | 9.50 | 9.85 | 11,503,060 |
| 19 Jan 21 |
9.84000 +0.44 |
10.08 | 9.33 | 9.35 | 24,365,788 |
| 18 Jan 21 |
9.40000 +0.80 |
9.48 | 8.63 | 8.65 | 27,579,660 |
| 15 Jan 21 |
8.60000 -0.64 |
9.30 | 8.30 | 9.10 | 20,643,312 |
| 14 Jan 21 |
9.24000 -0.21 |
9.80 | 8.90 | 9.45 | 30,678,930 |
| 13 Jan 21 |
9.45000 +1.55 |
10.00 | 7.83 | 7.85 | 61,135,672 |
| 12 Jan 21 |
7.90000 +0.50 |
8.00 | 7.41 | 7.41 | 33,930,168 |
| 11 Jan 21 |
7.40000 +0.00 |
7.50 | 7.25 | 7.35 | 37,105,820 |
| 08 Jan 21 |
7.40000 +0.10 |
7.50 | 7.20 | 7.35 | 21,029,080 |
| 07 Jan 21 |
7.30000 -0.10 |
7.43 | 7.21 | 7.40 | 5,341,414 |
| 06 Jan 21 |
7.40000 +0.55 |
7.70 | 7.00 | 7.00 | 20,817,910 |
| 05 Jan 21 |
6.85000 -0.01 |
6.90 | 6.70 | 6.85 | 6,340,500 |
| 04 Jan 21 |
6.86000 -0.04 |
6.98 | 6.72 | 6.85 | 13,597,540 |
| 31 Dec 20 |
6.90000 +0.10 |
7.00 | 6.70 | 6.75 | 9,894,054 |
| 30 Dec 20 |
6.80000 +0.40 |
6.90 | 6.40 | 6.45 | 22,307,510 |
| 29 Dec 20 |
6.40000 +0.20 |
6.50 | 6.20 | 6.25 | 14,219,670 |
| 24 Dec 20 |
6.20000 +0.20 |
6.27 | 6.02 | 6.02 | 4,654,790 |
| 23 Dec 20 |
6.00000 -0.10 |
6.30 | 5.82 | 6.15 | 4,391,555 |
| 22 Dec 20 |
6.10000 +0.35 |
6.20 | 5.78 | 5.85 | 13,367,000 |
| 21 Dec 20 |
5.75000 +0.05 |
5.80 | 5.60 | 5.70 | 12,838,480 |
| 18 Dec 20 |
5.70000 +0.15 |
5.80 | 5.56 | 5.56 | 5,733,180 |
| 17 Dec 20 |
5.55000 +0.25 |
5.60 | 5.26 | 5.30 | 6,249,264 |
| 16 Dec 20 |
5.30000 -0.10 |
5.42 | 5.14 | 5.40 | 9,371,684 |
| 15 Dec 20 |
5.40000 -0.10 |
5.53 | 5.30 | 5.50 | 971,605 |
| 14 Dec 20 |
5.50000 +0.10 |
5.54 | 5.30 | 5.40 | 4,885,606 |
| 11 Dec 20 |
5.40000 -0.15 |
5.60 | 5.35 | 5.55 | 2,197,629 |
| 10 Dec 20 |
5.55000 +0.13 |
5.61 | 5.43 | 5.45 | 3,181,621 |
| 09 Dec 20 |
5.42000 +0.07 |
5.50 | 5.32 | 5.35 | 4,796,562 |
| 08 Dec 20 |
5.35000 -0.05 |
5.70 | 5.35 | 5.38 | 10,211,040 |
| 07 Dec 20 |
5.40000 +0.00 |
5.60 | 5.30 | 5.50 | 4,490,645 |
| 04 Dec 20 |
5.40000 -0.10 |
5.60 | 5.31 | 5.50 | 2,561,578 |
| 03 Dec 20 |
5.50000 -0.10 |
5.60 | 5.42 | 5.55 | 1,382,282 |
| 02 Dec 20 |
5.60000 +0.00 |
5.60 | 5.50 | 5.55 | 3,043,808 |
| 01 Dec 20 |
5.60000 +0.26 |
5.60 | 5.31 | 5.35 | 6,716,147 |
| 30 Nov 20 |
5.34000 -0.11 |
5.47 | 5.24 | 5.45 | 4,286,363 |
| 27 Nov 20 |
5.45000 +0.00 |
5.50 | 5.40 | 5.45 | 1,384,485 |
| 26 Nov 20 |
5.45000 +0.10 |
5.50 | 5.34 | 5.35 | 2,908,121 |
| 25 Nov 20 |
5.35000 -0.10 |
5.50 | 5.20 | 5.45 | 5,652,103 |
| 24 Nov 20 |
5.45000 -0.15 |
5.60 | 5.40 | 5.60 | 5,635,931 |
| 23 Nov 20 |
5.60000 +0.05 |
5.62 | 5.50 | 5.55 | 5,824,966 |
| 20 Nov 20 |
5.55000 +0.05 |
5.60 | 5.50 | 5.55 | 2,462,843 |
| 19 Nov 20 |
5.50000 -0.15 |
5.64 | 5.50 | 5.64 | 3,564,855 |
| 18 Nov 20 |
5.65000 +0.05 |
5.67 | 5.50 | 5.60 | 3,143,138 |
| 17 Nov 20 |
5.60000 -0.10 |
5.78 | 5.51 | 5.70 | 1,930,402 |
| 16 Nov 20 |
5.70000 -0.10 |
5.87 | 5.50 | 5.80 | 6,189,768 |
| 13 Nov 20 |
5.80000 +0.45 |
6.00 | 5.30 | 5.35 | 13,331,920 |
| 12 Nov 20 |
5.35000 -0.17 |
5.52 | 5.30 | 5.52 | 2,896,239 |
| 11 Nov 20 |
5.52000 +0.08 |
5.56 | 5.44 | 5.47 | 9,511,377 |
| 10 Nov 20 |
5.44000 +0.04 |
5.60 | 5.20 | 5.35 | 6,620,589 |
| 09 Nov 20 |
5.40000 -0.15 |
5.70 | 5.30 | 5.55 | 34,513,368 |
| 06 Nov 20 |
5.55000 +1.08 |
5.69 | 4.43 | 4.47 | 27,383,300 |
| 05 Nov 20 |
4.47500 +0.05 |
4.53 | 4.40 | 4.43 | 1,148,403 |
| 04 Nov 20 |
4.42500 -0.20 |
4.59 | 4.35 | 4.59 | 1,805,400 |
| 03 Nov 20 |
4.62500 +0.18 |
4.68 | 4.40 | 4.45 | 6,338,864 |
| 02 Nov 20 |
4.45000 -0.23 |
4.70 | 4.25 | 4.60 | 6,294,527 |
| 30 Oct 20 |
4.67500 +0.23 |
4.72 | 4.40 | 4.45 | 4,752,635 |
| 29 Oct 20 |
4.45000 +0.00 |
4.60 | 4.40 | 4.53 | 1,330,432 |
| 28 Oct 20 |
4.45000 -0.18 |
4.70 | 4.32 | 4.63 | 4,163,661 |
| 27 Oct 20 |
4.62500 +0.10 |
4.70 | 4.46 | 4.53 | 6,642,546 |
| 26 Oct 20 |
4.52500 +0.30 |
4.60 | 4.20 | 4.22 | 9,165,084 |
| 23 Oct 20 |
4.22500 +0.15 |
4.30 | 4.10 | 4.15 | 9,547,806 |
| 22 Oct 20 |
4.07500 -0.13 |
4.22 | 3.88 | 4.20 | 15,494,230 |
| 21 Oct 20 |
4.20000 -0.05 |
4.50 | 4.15 | 4.38 | 3,150,995 |
| 20 Oct 20 |
4.25000 +0.00 |
4.27 | 4.00 | 4.25 | 4,811,400 |
| 19 Oct 20 |
4.25000 -0.18 |
4.46 | 4.20 | 4.43 | 3,056,144 |
| 16 Oct 20 |
4.42500 +0.03 |
4.50 | 4.32 | 4.40 | 1,175,322 |
| 15 Oct 20 |
4.40000 -0.05 |
4.43 | 4.30 | 4.43 | 7,441,049 |
| 14 Oct 20 |
4.45000 -0.13 |
4.60 | 4.41 | 4.57 | 3,776,936 |
| 13 Oct 20 |
4.57500 -0.13 |
4.90 | 4.53 | 4.75 | 3,530,308 |
| 12 Oct 20 |
4.70000 +0.05 |
4.90 | 4.70 | 4.82 | 3,299,786 |
| 09 Oct 20 |
4.65000 +0.03 |
4.69 | 4.52 | 4.63 | 5,412,685 |
| 08 Oct 20 |
4.62500 -0.03 |
4.70 | 4.50 | 4.65 | 4,110,050 |
| 07 Oct 20 |
4.65000 +0.00 |
4.69 | 4.51 | 4.65 | 3,777,051 |
| 06 Oct 20 |
4.65000 -0.05 |
4.75 | 4.60 | 4.70 | 2,036,705 |
| 05 Oct 20 |
4.70000 +0.05 |
4.75 | 4.62 | 4.65 | 5,076,467 |
| 02 Oct 20 |
4.65000 -0.07 |
4.75 | 4.60 | 4.72 | 3,309,965 |
| 01 Oct 20 |
4.72500 -0.06 |
4.90 | 4.65 | 4.82 | 6,903,420 |
| 30 Sep 20 |
4.78000 +0.17 |
4.90 | 4.51 | 4.61 | 6,156,954 |
| 29 Sep 20 |
4.61500 +0.19 |
4.80 | 4.41 | 4.43 | 11,850,760 |
| 28 Sep 20 |
4.42500 +0.38 |
4.43 | 4.02 | 4.05 | 6,225,604 |
| 25 Sep 20 |
4.05000 -0.15 |
4.20 | 4.00 | 4.15 | 3,085,302 |
| 24 Sep 20 |
4.20000 -0.10 |
4.35 | 4.12 | 4.30 | 2,963,201 |
| 23 Sep 20 |
4.30000 +0.18 |
4.35 | 4.12 | 4.13 | 4,429,503 |
| 22 Sep 20 |
4.12500 -0.18 |
4.35 | 4.00 | 4.30 | 8,909,133 |
| 21 Sep 20 |
4.30000 -0.35 |
4.70 | 4.10 | 4.68 | 13,746,970 |
| 18 Sep 20 |
4.65000 +0.08 |
4.70 | 4.50 | 4.55 | 8,492,557 |
| 17 Sep 20 |
4.57500 -0.03 |
4.85 | 4.55 | 4.57 | 15,098,930 |
| 16 Sep 20 |
4.60000 +0.28 |
4.60 | 4.30 | 4.35 | 14,790,760 |
| 15 Sep 20 |
4.32500 -0.05 |
4.40 | 4.14 | 4.38 | 11,399,830 |
| 14 Sep 20 |
4.37500 +0.25 |
4.67 | 4.24 | 4.25 | 32,069,712 |
| 11 Sep 20 |
4.12500 +0.03 |
4.15 | 4.05 | 4.10 | 2,816,702 |
| 10 Sep 20 |
4.10000 +0.22 |
4.20 | 3.88 | 3.88 | 8,042,336 |
| 09 Sep 20 |
3.87500 -0.18 |
4.09 | 3.77 | 4.05 | 5,870,987 |
| 08 Sep 20 |
4.05000 +0.45 |
4.30 | 3.67 | 3.67 | 33,319,680 |
| 07 Sep 20 |
3.60000 +0.38 |
3.70 | 3.25 | 3.28 | 21,299,000 |
| 04 Sep 20 |
3.22500 +0.02 |
3.30 | 3.15 | 3.22 | 8,235,803 |
| 03 Sep 20 |
3.20000 -0.05 |
3.29 | 3.15 | 3.25 | 6,765,829 |
| 02 Sep 20 |
3.25000 +0.27 |
3.30 | 2.90 | 2.97 | 11,729,420 |
| 01 Sep 20 |
2.98000 -0.10 |
3.10 | 2.95 | 3.08 | 2,755,305 |
| 28 Aug 20 |
3.07500 +0.08 |
3.10 | 2.91 | 2.95 | 3,065,723 |
| 27 Aug 20 |
3.00000 +0.05 |
3.00 | 2.90 | 2.95 | 2,834,156 |
| 26 Aug 20 |
2.95000 +0.00 |
2.97 | 2.80 | 2.95 | 8,643,909 |
| 25 Aug 20 |
2.95500 -0.07 |
3.03 | 2.91 | 3.03 | 9,851,604 |
| 24 Aug 20 |
3.02500 +0.03 |
3.11 | 2.95 | 3.08 | 5,393,262 |
| 21 Aug 20 |
3.00000 -0.15 |
3.19 | 3.00 | 3.15 | 2,993,174 |
| 20 Aug 20 |
3.15000 -0.07 |
3.25 | 3.10 | 3.22 | 1,467,725 |
| 19 Aug 20 |
3.22500 -0.05 |
3.40 | 3.20 | 3.28 | 4,980,805 |
| 18 Aug 20 |
3.27500 +0.08 |
3.35 | 3.20 | 3.28 | 1,470,448 |
| 17 Aug 20 |
3.20000 +0.00 |
3.35 | 3.15 | 3.20 | 4,254,523 |
| 14 Aug 20 |
3.20000 +0.00 |
3.24 | 3.05 | 3.13 | 9,168,512 |
| 13 Aug 20 |
3.20000 +0.05 |
3.20 | 3.05 | 3.13 | 684,570 |
| 12 Aug 20 |
3.15000 +0.03 |
3.20 | 3.05 | 3.13 | 3,941,436 |
| 11 Aug 20 |
3.12500 -0.03 |
3.20 | 3.06 | 3.15 | 12,962,460 |
| 10 Aug 20 |
3.15000 -0.05 |
3.20 | 3.11 | 3.15 | 3,061,369 |
| 07 Aug 20 |
3.20000 +0.05 |
3.20 | 3.10 | 3.15 | 2,331,393 |
| 06 Aug 20 |
3.15000 -0.05 |
3.21 | 3.06 | 3.20 | 4,818,422 |
| 05 Aug 20 |
3.20000 -0.02 |
3.30 | 3.15 | 3.22 | 2,284,879 |
| 04 Aug 20 |
3.22500 -0.08 |
3.50 | 3.14 | 3.30 | 11,687,680 |
| 03 Aug 20 |
3.30000 +0.20 |
3.40 | 3.25 | 3.30 | 9,270,307 |
| 31 Jul 20 |
3.10000 +0.05 |
3.20 | 3.01 | 3.05 | 9,190,474 |
| 30 Jul 20 |
3.04500 -0.05 |
3.20 | 3.04 | 3.08 | 7,915,408 |
| 29 Jul 20 |
3.10000 +0.17 |
3.30 | 2.95 | 2.95 | 39,737,980 |
| 28 Jul 20 |
2.92500 +0.02 |
2.95 | 2.86 | 2.90 | 15,245,960 |
| 27 Jul 20 |
2.90000 -0.05 |
3.00 | 2.82 | 2.95 | 10,788,550 |
| 24 Jul 20 |
2.95000 -0.08 |
3.04 | 2.86 | 3.03 | 6,034,890 |
| 23 Jul 20 |
3.02500 +0.08 |
3.09 | 2.90 | 2.95 | 9,745,898 |
| 22 Jul 20 |
2.95000 +0.25 |
3.08 | 2.70 | 2.75 | 13,451,730 |
| 21 Jul 20 |
2.70000 -0.05 |
2.80 | 2.70 | 2.75 | 3,070,133 |
| 20 Jul 20 |
2.75000 -0.05 |
2.85 | 2.70 | 2.80 | 5,642,575 |
| 17 Jul 20 |
2.80000 +0.00 |
2.88 | 2.75 | 2.85 | 2,749,776 |
| 16 Jul 20 |
2.80000 -0.15 |
2.98 | 2.70 | 2.95 | 4,206,723 |
| 15 Jul 20 |
2.95000 -0.08 |
3.05 | 2.90 | 3.03 | 7,566,983 |
| 14 Jul 20 |
3.02500 -0.07 |
3.12 | 3.00 | 3.12 | 1,738,975 |
| 13 Jul 20 |
3.10000 +0.05 |
3.15 | 3.00 | 3.05 | 1,734,544 |
| 10 Jul 20 |
3.05000 -0.17 |
3.24 | 3.02 | 3.22 | 4,247,287 |
| 09 Jul 20 |
3.22500 -0.08 |
3.35 | 3.15 | 3.33 | 4,496,712 |
| 08 Jul 20 |
3.30000 +0.00 |
3.35 | 3.18 | 3.30 | 2,623,710 |
| 07 Jul 20 |
3.30000 -0.08 |
3.50 | 3.25 | 3.42 | 2,567,960 |
| 06 Jul 20 |
3.37500 +0.13 |
3.40 | 3.20 | 3.25 | 3,693,890 |
| 03 Jul 20 |
3.25000 +0.00 |
3.29 | 3.20 | 3.25 | 1,104,650 |
| 02 Jul 20 |
3.25000 -0.03 |
3.29 | 3.16 | 3.28 | 2,695,438 |
| 01 Jul 20 |
3.27500 +0.10 |
3.35 | 3.18 | 3.18 | 3,647,758 |
| 30 Jun 20 |
3.17500 +0.00 |
3.24 | 3.05 | 3.17 | 6,528,963 |
| 29 Jun 20 |
3.17500 -0.33 |
3.51 | 3.10 | 3.50 | 4,760,543 |
| 26 Jun 20 |
3.50000 +0.00 |
3.79 | 3.40 | 3.50 | 12,734,330 |
| 25 Jun 20 |
3.50000 +0.50 |
3.58 | 3.02 | 3.10 | 10,248,730 |
| 24 Jun 20 |
3.00000 -0.05 |
3.14 | 3.00 | 3.05 | 2,581,458 |
| 23 Jun 20 |
3.05000 +0.18 |
3.10 | 2.88 | 2.90 | 4,393,528 |
| 22 Jun 20 |
2.87000 -0.06 |
3.00 | 2.85 | 2.92 | 3,447,002 |
| 19 Jun 20 |
2.92500 +0.10 |
3.00 | 2.84 | 2.84 | 7,655,114 |
| 18 Jun 20 |
2.82500 +0.03 |
2.87 | 2.71 | 2.80 | 2,544,431 |
| 17 Jun 20 |
2.80000 +0.00 |
2.82 | 2.70 | 2.80 | 1,424,662 |
| 16 Jun 20 |
2.80000 +0.08 |
2.82 | 2.70 | 2.72 | 3,421,201 |
| 15 Jun 20 |
2.72500 -0.10 |
2.79 | 2.66 | 2.79 | 2,723,121 |
| 12 Jun 20 |
2.82500 -0.13 |
2.93 | 2.71 | 2.93 | 4,137,630 |
| 11 Jun 20 |
2.95000 -0.05 |
3.00 | 2.86 | 2.95 | 2,380,403 |
| 10 Jun 20 |
3.00000 -0.05 |
3.23 | 2.92 | 3.05 | 3,281,123 |
| 09 Jun 20 |
3.05000 +0.05 |
3.15 | 3.00 | 3.05 | 3,395,686 |
| 08 Jun 20 |
3.00000 -0.03 |
3.09 | 2.90 | 3.03 | 5,089,405 |
| 05 Jun 20 |
3.02500 -0.02 |
3.09 | 2.90 | 3.05 | 2,868,040 |
| 04 Jun 20 |
3.05000 +0.10 |
3.09 | 2.90 | 2.95 | 3,104,761 |
| 03 Jun 20 |
2.95000 +0.08 |
3.15 | 2.90 | 2.90 | 8,993,049 |
| 02 Jun 20 |
2.87500 +0.28 |
2.90 | 2.61 | 2.61 | 5,959,515 |
| 01 Jun 20 |
2.60000 +0.05 |
2.65 | 2.53 | 2.55 | 3,001,000 |
| 29 May 20 |
2.55000 +0.00 |
2.56 | 2.45 | 2.55 | 1,448,570 |
| 28 May 20 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 724,591 |
| 27 May 20 |
2.55000 -0.10 |
2.65 | 2.46 | 2.65 | 4,558,085 |
| 26 May 20 |
2.65000 +0.23 |
2.70 | 2.41 | 2.42 | 8,760,318 |
| 22 May 20 |
2.42500 +0.02 |
2.45 | 2.35 | 2.40 | 4,739,918 |
| 21 May 20 |
2.40000 -0.05 |
2.44 | 2.33 | 2.44 | 1,126,052 |
| 20 May 20 |
2.45000 +0.00 |
2.48 | 2.26 | 2.47 | 7,948,316 |
| 19 May 20 |
2.45000 -0.20 |
2.57 | 2.41 | 2.57 | 6,670,732 |
| 18 May 20 |
2.65000 -0.07 |
2.75 | 2.57 | 2.72 | 1,747,995 |
| 15 May 20 |
2.72500 +0.07 |
2.78 | 2.65 | 2.65 | 4,400,226 |
| 14 May 20 |
2.65000 +0.03 |
2.76 | 2.52 | 2.63 | 4,947,070 |
| 13 May 20 |
2.62500 +0.05 |
2.65 | 2.42 | 2.58 | 7,021,095 |
| 12 May 20 |
2.57500 -0.05 |
2.68 | 2.55 | 2.63 | 2,993,974 |
| 11 May 20 |
2.62500 -0.30 |
2.97 | 2.56 | 2.95 | 8,753,448 |
| 07 May 20 |
2.92500 -0.03 |
3.30 | 2.90 | 2.97 | 16,628,020 |
| 06 May 20 |
2.95000 +0.40 |
3.18 | 2.55 | 2.58 | 29,064,600 |
| 05 May 20 |
2.55000 +0.35 |
2.59 | 2.17 | 2.20 | 68,119,952 |
| 04 May 20 |
2.20000 +0.00 |
2.23 | 2.11 | 2.20 | 17,232,620 |
| 01 May 20 |
2.20000 -0.05 |
2.27 | 2.14 | 2.27 | 10,016,140 |
| 30 Apr 20 |
2.25000 +0.03 |
2.30 | 2.21 | 2.22 | 8,036,593 |
| 29 Apr 20 |
2.22500 +0.00 |
2.25 | 2.13 | 2.22 | 11,157,070 |
| 28 Apr 20 |
2.22500 -0.05 |
2.26 | 2.21 | 2.26 | 5,700,762 |
| 27 Apr 20 |
2.27500 -0.07 |
2.35 | 2.13 | 2.35 | 4,746,206 |
| 24 Apr 20 |
2.35000 +0.02 |
2.42 | 2.30 | 2.33 | 4,067,089 |
| 23 Apr 20 |
2.32500 -0.08 |
2.40 | 2.25 | 2.40 | 77,748,600 |
| 22 Apr 20 |
2.40000 +0.03 |
2.44 | 2.35 | 2.38 | 4,151,380 |
| 21 Apr 20 |
2.37500 -0.08 |
2.47 | 2.30 | 2.45 | 2,194,375 |
| 20 Apr 20 |
2.45000 -0.10 |
2.55 | 2.41 | 2.55 | 3,958,805 |
| 17 Apr 20 |
2.55000 +0.05 |
2.58 | 2.47 | 2.53 | 2,384,653 |
| 16 Apr 20 |
2.50000 +0.03 |
2.59 | 2.40 | 2.45 | 3,964,414 |
| 15 Apr 20 |
2.47500 -0.13 |
2.60 | 2.40 | 2.60 | 8,955,589 |
| 14 Apr 20 |
2.60000 -0.18 |
2.77 | 2.54 | 2.77 | 4,715,483 |
| 09 Apr 20 |
2.77500 -0.01 |
2.98 | 2.75 | 2.90 | 8,836,044 |
| 08 Apr 20 |
2.79000 -0.24 |
3.04 | 2.73 | 3.03 | 11,360,100 |
| 07 Apr 20 |
3.02500 -0.07 |
3.29 | 2.95 | 3.04 | 24,551,070 |
| 06 Apr 20 |
3.10000 +0.60 |
3.10 | 2.49 | 2.53 | 14,837,010 |
| 03 Apr 20 |
2.50000 +0.00 |
2.60 | 2.32 | 2.50 | 7,465,129 |
| 02 Apr 20 |
2.50000 +0.45 |
2.69 | 2.05 | 2.05 | 29,950,000 |
| 01 Apr 20 |
2.05000 +0.32 |
2.28 | 1.75 | 1.83 | 29,694,000 |
| 31 Mar 20 |
1.72500 +0.00 |
1.80 | 1.65 | 1.73 | 6,979,924 |
| 30 Mar 20 |
1.72500 +0.00 |
1.80 | 1.55 | 1.73 | 9,701,519 |
| 27 Mar 20 |
1.72500 -0.13 |
1.80 | 1.55 | 1.80 | 7,366,049 |
| 26 Mar 20 |
1.85000 +0.35 |
1.89 | 1.45 | 1.50 | 45,496,820 |
| 25 Mar 20 |
1.50000 +0.00 |
1.55 | 1.45 | 1.50 | 10,538,170 |
| 24 Mar 20 |
1.50000 -0.06 |
1.55 | 1.50 | 1.52 | 4,040,181 |
| 23 Mar 20 |
1.56000 -0.14 |
1.65 | 1.43 | 1.65 | 7,418,181 |
| 20 Mar 20 |
1.70000 +0.18 |
1.80 | 1.50 | 1.52 | 25,190,220 |
| 19 Mar 20 |
1.52500 +0.05 |
1.60 | 1.35 | 1.48 | 12,422,880 |
| 18 Mar 20 |
1.47500 -0.23 |
1.77 | 1.45 | 1.75 | 13,808,750 |
| 17 Mar 20 |
1.70000 -0.25 |
1.90 | 1.45 | 1.85 | 22,864,368 |
| 16 Mar 20 |
1.95000 -0.67 |
2.62 | 1.91 | 2.60 | 13,632,370 |
| 13 Mar 20 |
2.62500 -0.08 |
2.66 | 2.52 | 2.66 | 8,263,673 |
| 12 Mar 20 |
2.70000 -0.35 |
2.97 | 2.60 | 2.97 | 20,988,448 |
| 11 Mar 20 |
3.05000 -0.25 |
3.30 | 3.00 | 3.30 | 3,546,635 |
| 10 Mar 20 |
3.30000 +0.17 |
3.35 | 3.11 | 3.13 | 5,815,758 |
| 09 Mar 20 |
3.12500 -0.25 |
3.38 | 3.05 | 3.33 | 6,097,626 |
| 06 Mar 20 |
3.37500 -0.33 |
3.60 | 3.30 | 3.60 | 6,093,195 |
| 05 Mar 20 |
3.70000 -0.02 |
3.80 | 3.55 | 3.72 | 1,459,619 |
| 04 Mar 20 |
3.72500 +0.00 |
3.72 | 3.65 | 3.72 | 621,704 |
| 03 Mar 20 |
3.72500 +0.00 |
3.80 | 3.65 | 3.75 | 3,827,106 |
| 02 Mar 20 |
3.72500 +0.05 |
3.77 | 3.62 | 3.67 | 2,123,643 |
| 28 Feb 20 |
3.67500 -0.10 |
3.74 | 3.55 | 3.74 | 4,955,469 |
| 27 Feb 20 |
3.77500 -0.05 |
3.85 | 3.75 | 3.83 | 6,162,885 |
| 26 Feb 20 |
3.82500 +0.03 |
3.85 | 3.49 | 3.80 | 14,504,270 |
| 25 Feb 20 |
3.80000 -0.08 |
3.92 | 3.75 | 3.88 | 3,666,730 |
| 24 Feb 20 |
3.87500 -0.28 |
4.24 | 3.82 | 4.15 | 10,416,450 |
| 21 Feb 20 |
4.15000 -0.07 |
4.15 | 4.05 | 4.15 | 3,386,920 |
| 20 Feb 20 |
4.22500 -0.03 |
4.30 | 4.15 | 4.25 | 2,987,089 |
| 19 Feb 20 |
4.25000 +0.00 |
4.30 | 4.20 | 4.25 | 1,433,845 |
| 18 Feb 20 |
4.25000 +0.00 |
4.26 | 4.20 | 4.25 | 1,308,096 |
| 17 Feb 20 |
4.25000 -0.05 |
4.35 | 4.20 | 4.30 | 1,093,552 |
| 14 Feb 20 |
4.30000 +0.00 |
4.33 | 4.25 | 4.30 | 3,445,640 |
| 13 Feb 20 |
4.30000 -0.09 |
4.37 | 4.25 | 4.37 | 2,113,176 |
| 12 Feb 20 |
4.38900 -0.01 |
4.39 | 4.30 | 4.39 | 2,137,598 |
| 11 Feb 20 |
4.40000 -0.07 |
4.50 | 4.30 | 4.47 | 3,769,775 |
| 10 Feb 20 |
4.47500 +0.03 |
4.50 | 4.35 | 4.45 | 2,108,565 |
| 07 Feb 20 |
4.44000 -0.01 |
4.44 | 4.35 | 4.44 | 638,336 |
| 06 Feb 20 |
4.45000 -0.07 |
4.60 | 4.41 | 4.53 | 1,736,899 |
| 05 Feb 20 |
4.51940 +0.02 |
4.52 | 4.47 | 4.49 | 675,047 |
| 04 Feb 20 |
4.49500 +0.00 |
4.52 | 4.47 | 4.49 | 1,194,895 |
| 03 Feb 20 |
4.49500 +0.09 |
4.50 | 4.42 | 4.46 | 3,046,991 |
| 31 Jan 20 |
4.40000 -0.05 |
4.50 | 4.37 | 4.45 | 4,934,618 |
| 30 Jan 20 |
4.45000 -0.30 |
4.79 | 4.40 | 4.75 | 9,693,982 |
| 29 Jan 20 |
4.75000 +0.00 |
4.80 | 4.65 | 4.75 | 5,872,893 |
| 28 Jan 20 |
4.75000 -0.05 |
4.80 | 4.60 | 4.80 | 3,344,214 |
| 27 Jan 20 |
4.80000 -0.05 |
4.87 | 4.65 | 4.85 | 3,446,008 |
| 24 Jan 20 |
4.85000 -0.03 |
4.90 | 4.70 | 4.88 | 9,799,031 |
| 23 Jan 20 |
4.87500 -0.13 |
4.97 | 4.85 | 4.97 | 2,593,113 |
| 22 Jan 20 |
5.00000 +0.05 |
5.00 | 4.95 | 5.00 | 3,052,307 |
| 21 Jan 20 |
4.95000 -0.13 |
5.08 | 4.90 | 5.07 | 4,820,485 |
| 20 Jan 20 |
5.07500 +0.00 |
5.10 | 5.05 | 5.07 | 2,643,727 |
| 17 Jan 20 |
5.07500 -0.03 |
5.15 | 5.07 | 5.10 | 1,379,434 |
| 16 Jan 20 |
5.10000 -0.03 |
5.20 | 5.09 | 5.13 | 2,541,666 |
| 15 Jan 20 |
5.12500 -0.15 |
5.28 | 5.02 | 5.28 | 4,805,724 |
| 14 Jan 20 |
5.27500 -0.22 |
5.50 | 5.25 | 5.50 | 5,081,826 |
| 13 Jan 20 |
5.50000 +0.00 |
5.57 | 5.45 | 5.50 | 2,142,261 |
| 10 Jan 20 |
5.50000 -0.03 |
5.55 | 5.46 | 5.53 | 5,052,467 |
| 09 Jan 20 |
5.52500 +0.33 |
5.67 | 5.25 | 5.32 | 18,559,170 |
| 08 Jan 20 |
5.20000 +0.10 |
5.23 | 5.10 | 5.13 | 3,339,082 |
| 07 Jan 20 |
5.10000 +0.00 |
5.12 | 5.00 | 5.10 | 2,125,118 |
| 06 Jan 20 |
5.10000 +0.10 |
5.13 | 4.90 | 4.95 | 6,558,198 |
| 03 Jan 20 |
5.00000 +0.05 |
5.00 | 4.90 | 4.95 | 1,080,643 |
| 02 Jan 20 |
4.95000 -0.01 |
4.96 | 4.90 | 4.96 | 1,408,491 |
| 31 Dec 19 |
4.96000 +0.01 |
4.99 | 4.90 | 4.95 | 1,086,358 |
| 30 Dec 19 |
4.95000 +0.03 |
5.00 | 4.85 | 4.92 | 2,674,992 |
| 27 Dec 19 |
4.92000 +0.10 |
4.92 | 4.70 | 4.82 | 7,867,499 |
| 24 Dec 19 |
4.82000 +0.00 |
4.84 | 4.75 | 4.82 | 949,584 |
| 23 Dec 19 |
4.82500 +0.07 |
4.87 | 4.76 | 4.82 | 1,758,516 |
| 20 Dec 19 |
4.75000 -0.07 |
4.85 | 4.75 | 4.82 | 4,137,492 |
| 19 Dec 19 |
4.82000 +0.35 |
4.82 | 4.50 | 4.50 | 12,917,960 |
| 18 Dec 19 |
4.47500 +0.05 |
4.50 | 4.40 | 4.40 | 2,523,170 |
| 17 Dec 19 |
4.42500 +0.09 |
4.45 | 4.25 | 4.34 | 7,272,505 |
| 16 Dec 19 |
4.33500 +0.03 |
4.35 | 4.27 | 4.30 | 1,511,437 |
| 13 Dec 19 |
4.30000 +0.00 |
4.33 | 4.26 | 4.30 | 760,890 |
| 12 Dec 19 |
4.30000 +0.03 |
4.30 | 4.25 | 4.28 | 3,251,873 |
| 11 Dec 19 |
4.27500 +0.01 |
4.29 | 4.25 | 4.28 | 215,053 |
| 10 Dec 19 |
4.26900 +0.00 |
4.27 | 4.25 | 4.27 | 2,852,839 |
| 09 Dec 19 |
4.27000 +0.01 |
4.27 | 4.25 | 4.27 | 8,592,352 |
| 06 Dec 19 |
4.26000 -0.04 |
4.26 | 4.20 | 4.26 | 5,206,238 |
| 05 Dec 19 |
4.30000 +0.00 |
4.35 | 4.26 | 4.30 | 297,134 |
| 04 Dec 19 |
4.30000 -0.02 |
4.34 | 4.26 | 4.30 | 2,701,212 |
| 03 Dec 19 |
4.32500 +0.05 |
4.40 | 4.26 | 4.35 | 1,535,426 |
| 02 Dec 19 |
4.27500 -0.07 |
4.36 | 4.25 | 4.35 | 4,574,788 |
| 29 Nov 19 |
4.35000 +0.00 |
4.37 | 4.30 | 4.35 | 833,385 |
| 28 Nov 19 |
4.35000 -0.03 |
4.42 | 4.30 | 4.38 | 6,361,692 |
| 27 Nov 19 |
4.37500 +0.05 |
4.41 | 4.30 | 4.32 | 344,635 |
| 26 Nov 19 |
4.32500 +0.07 |
4.35 | 4.25 | 4.28 | 4,137,689 |
| 25 Nov 19 |
4.25100 +0.03 |
4.25 | 4.16 | 4.22 | 1,805,689 |
| 22 Nov 19 |
4.22500 -0.09 |
4.29 | 4.20 | 4.29 | 6,372,130 |
| 21 Nov 19 |
4.31000 +0.01 |
4.40 | 4.25 | 4.32 | 2,571,172 |
| 20 Nov 19 |
4.30000 +0.10 |
4.35 | 4.12 | 4.18 | 12,216,340 |
| 19 Nov 19 |
4.20000 -0.15 |
4.35 | 4.00 | 4.35 | 63,915,720 |
| 18 Nov 19 |
4.35000 -0.30 |
4.65 | 4.32 | 4.65 | 22,943,760 |
| 15 Nov 19 |
4.65000 -0.03 |
4.67 | 4.61 | 4.67 | 1,476,612 |
| 14 Nov 19 |
4.67500 +0.00 |
4.70 | 4.65 | 4.68 | 2,761,726 |
| 13 Nov 19 |
4.67500 +0.03 |
4.75 | 4.61 | 4.65 | 1,157,420 |
| 12 Nov 19 |
4.65000 -0.03 |
4.66 | 4.60 | 4.66 | 3,280,849 |
| 11 Nov 19 |
4.67500 +0.03 |
4.75 | 4.60 | 4.65 | 6,496,683 |
| 08 Nov 19 |
4.65000 +0.00 |
4.65 | 4.60 | 4.65 | 2,016,698 |
| 07 Nov 19 |
4.65000 +0.00 |
4.65 | 4.60 | 4.65 | 8,006,747 |
| 06 Nov 19 |
4.65000 +0.03 |
4.72 | 4.60 | 4.72 | 23,267,892 |
| 05 Nov 19 |
4.62500 +0.02 |
4.65 | 4.60 | 4.65 | 8,655,478 |
| 04 Nov 19 |
4.60100 -0.05 |
4.60 | 4.60 | 4.60 | 3,817,430 |
| 01 Nov 19 |
4.65000 +0.00 |
4.70 | 4.60 | 4.65 | 5,465,410 |
| 31 Oct 19 |
4.65000 +0.00 |
4.67 | 4.60 | 4.65 | 3,069,919 |
| 30 Oct 19 |
4.65000 +0.00 |
4.68 | 4.60 | 4.65 | 716,520 |
| 29 Oct 19 |
4.65000 +0.03 |
4.70 | 4.60 | 4.63 | 3,708,820 |
| 28 Oct 19 |
4.62500 +0.00 |
4.65 | 4.60 | 4.63 | 2,336,322 |
| 25 Oct 19 |
4.62500 +0.00 |
4.65 | 4.60 | 4.65 | 2,497,838 |
| 24 Oct 19 |
4.62500 +0.07 |
4.65 | 4.60 | 4.63 | 5,139,937 |
| 23 Oct 19 |
4.55000 +0.03 |
4.65 | 4.54 | 4.54 | 3,853,879 |
| 22 Oct 19 |
4.52500 -0.17 |
4.70 | 4.50 | 4.70 | 5,547,307 |
| 21 Oct 19 |
4.70000 +0.00 |
4.75 | 4.65 | 4.70 | 1,079,097 |
| 18 Oct 19 |
4.70000 -0.03 |
4.75 | 4.65 | 4.72 | 8,222,560 |
| 17 Oct 19 |
4.72500 -0.10 |
4.85 | 4.70 | 4.82 | 11,701,040 |
| 16 Oct 19 |
4.82500 +0.10 |
4.90 | 4.68 | 4.72 | 6,585,740 |
| 15 Oct 19 |
4.72500 -0.03 |
4.80 | 4.66 | 4.75 | 1,315,792 |
| 14 Oct 19 |
4.75000 +0.22 |
4.80 | 4.57 | 4.57 | 2,376,091 |
| 11 Oct 19 |
4.52500 +0.13 |
4.56 | 4.39 | 4.40 | 6,121,796 |
| 10 Oct 19 |
4.40000 +0.03 |
4.44 | 4.35 | 4.38 | 16,328,870 |
| 09 Oct 19 |
4.37500 -0.10 |
4.45 | 4.35 | 4.45 | 3,691,015 |
| 08 Oct 19 |
4.47500 -0.08 |
4.53 | 4.45 | 4.53 | 1,962,660 |
| 07 Oct 19 |
4.55000 -0.05 |
4.68 | 4.55 | 4.60 | 5,070,027 |
| 04 Oct 19 |
4.60000 -0.03 |
4.65 | 4.55 | 4.63 | 1,795,525 |
| 03 Oct 19 |
4.62500 -0.10 |
4.75 | 4.55 | 4.72 | 4,451,062 |
| 02 Oct 19 |
4.72500 +0.03 |
4.94 | 4.70 | 4.88 | 14,699,470 |
| 01 Oct 19 |
4.70000 +0.20 |
4.80 | 4.53 | 4.53 | 11,038,210 |
| 30 Sep 19 |
4.50000 +0.03 |
4.55 | 4.45 | 4.47 | 16,357,630 |
| 27 Sep 19 |
4.47500 +0.00 |
4.49 | 4.45 | 4.47 | 8,968,119 |
| 26 Sep 19 |
4.47500 -0.03 |
4.60 | 4.45 | 4.50 | 25,731,430 |
| 25 Sep 19 |
4.50000 +0.18 |
4.55 | 4.33 | 4.35 | 12,764,250 |
| 24 Sep 19 |
4.32500 +0.22 |
4.35 | 4.08 | 4.10 | 11,909,520 |
| 23 Sep 19 |
4.10000 +0.02 |
4.18 | 3.90 | 4.03 | 7,062,108 |
| 20 Sep 19 |
4.08000 +0.03 |
4.08 | 4.00 | 4.05 | 7,483,883 |
| 19 Sep 19 |
4.05000 +0.00 |
4.10 | 4.00 | 4.05 | 2,471,970 |
| 18 Sep 19 |
4.05000 +0.00 |
4.10 | 4.00 | 4.05 | 905,486 |
| 17 Sep 19 |
4.05000 +0.00 |
4.08 | 4.00 | 4.05 | 1,680,945 |
| 16 Sep 19 |
4.05000 +0.10 |
4.10 | 3.90 | 3.95 | 20,524,440 |
| 13 Sep 19 |
3.95000 +0.03 |
3.97 | 3.90 | 3.95 | 448,842 |
| 12 Sep 19 |
3.92500 -0.03 |
4.00 | 3.82 | 3.95 | 1,002,552 |
| 11 Sep 19 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 1,115,333 |
| 10 Sep 19 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 1,276,724 |
| 09 Sep 19 |
3.95000 +0.08 |
4.00 | 3.84 | 3.85 | 2,872,185 |
| 06 Sep 19 |
3.87000 -0.07 |
3.93 | 3.81 | 3.93 | 2,287,032 |
| 05 Sep 19 |
3.93500 -0.12 |
4.10 | 3.87 | 4.05 | 1,738,464 |
| 04 Sep 19 |
4.05000 +0.00 |
4.05 | 4.00 | 4.05 | 1,901,647 |
| 03 Sep 19 |
4.05000 -0.05 |
4.09 | 4.00 | 4.09 | 1,504,857 |
| 02 Sep 19 |
4.10000 +0.06 |
4.18 | 4.00 | 4.10 | 3,441,376 |
| 30 Aug 19 |
4.04000 +0.00 |
4.07 | 3.98 | 4.04 | 1,471,449 |
| 29 Aug 19 |
4.04000 -0.01 |
4.08 | 3.98 | 4.05 | 2,119,300 |
| 28 Aug 19 |
4.05000 -0.10 |
4.17 | 4.00 | 4.15 | 1,750,557 |
| 27 Aug 19 |
4.15000 -0.13 |
4.20 | 4.11 | 4.15 | 1,199,430 |
| 23 Aug 19 |
4.28000 +0.13 |
4.28 | 4.10 | 4.15 | 748,082 |
| 22 Aug 19 |
4.15000 -0.02 |
4.17 | 4.10 | 4.17 | 974,037 |
| 21 Aug 19 |
4.17070 +0.01 |
4.17 | 4.15 | 4.16 | 399,170 |
| 20 Aug 19 |
4.16500 +0.10 |
4.18 | 4.07 | 4.07 | 4,467,958 |
| 19 Aug 19 |
4.06500 +0.00 |
4.10 | 4.05 | 4.07 | 2,943,752 |
| 16 Aug 19 |
4.06500 -0.07 |
4.10 | 4.03 | 4.10 | 5,854,741 |
| 15 Aug 19 |
4.14000 -0.06 |
4.20 | 4.05 | 4.20 | 332,494 |
| 14 Aug 19 |
4.20000 -0.05 |
4.25 | 4.15 | 4.25 | 819,889 |
| 13 Aug 19 |
4.25000 -0.07 |
4.30 | 4.15 | 4.30 | 6,144,846 |
| 12 Aug 19 |
4.32500 -0.08 |
4.40 | 4.25 | 4.40 | 1,084,396 |
| 09 Aug 19 |
4.40000 +0.03 |
4.46 | 4.35 | 4.38 | 4,622,533 |
| 08 Aug 19 |
4.37500 -0.03 |
4.42 | 4.26 | 4.40 | 2,343,033 |
| 07 Aug 19 |
4.40000 +0.08 |
4.42 | 4.20 | 4.32 | 2,383,336 |
| 06 Aug 19 |
4.32500 +0.01 |
4.34 | 4.07 | 4.22 | 7,399,502 |
| 05 Aug 19 |
4.31000 -0.14 |
4.45 | 4.16 | 4.45 | 3,218,199 |
| 02 Aug 19 |
4.45000 -0.03 |
4.50 | 4.35 | 4.45 | 2,616,437 |
| 01 Aug 19 |
4.48000 +0.05 |
4.55 | 4.38 | 4.43 | 14,887,240 |
| 31 Jul 19 |
4.42500 +0.03 |
4.50 | 4.33 | 4.38 | 3,164,583 |
| 30 Jul 19 |
4.40000 +0.22 |
4.58 | 4.25 | 4.50 | 11,114,980 |
| 29 Jul 19 |
4.17500 +0.08 |
4.25 | 4.10 | 4.10 | 1,329,105 |
| 26 Jul 19 |
4.10000 -0.10 |
4.18 | 4.00 | 4.15 | 4,494,379 |
| 25 Jul 19 |
4.20000 +0.25 |
4.44 | 3.96 | 3.96 | 10,109,540 |
| 24 Jul 19 |
3.95000 +0.03 |
3.97 | 3.85 | 3.95 | 3,271,886 |
| 23 Jul 19 |
3.92500 +0.22 |
4.12 | 3.75 | 3.92 | 12,297,070 |
| 22 Jul 19 |
3.70000 +0.23 |
3.75 | 3.50 | 3.50 | 4,519,602 |
| 19 Jul 19 |
3.47500 -0.05 |
3.60 | 3.47 | 3.53 | 2,331,683 |
| 18 Jul 19 |
3.52500 +0.00 |
3.55 | 3.50 | 3.53 | 2,211,020 |
| 17 Jul 19 |
3.52500 -0.05 |
3.57 | 3.50 | 3.57 | 4,277,242 |
| 16 Jul 19 |
3.57500 -0.02 |
3.60 | 3.37 | 3.60 | 10,195,550 |
| 15 Jul 19 |
3.60000 +0.27 |
3.75 | 3.31 | 3.35 | 32,368,688 |
| 12 Jul 19 |
3.32500 +0.27 |
3.34 | 3.03 | 3.04 | 33,711,960 |
| 11 Jul 19 |
3.06000 +0.03 |
3.09 | 3.00 | 3.03 | 13,708,910 |
| 10 Jul 19 |
3.02500 +0.07 |
3.05 | 2.95 | 2.95 | 20,020,300 |
| 09 Jul 19 |
2.95500 +0.01 |
2.96 | 2.94 | 2.94 | 7,875,715 |
| 08 Jul 19 |
2.94000 +0.02 |
2.95 | 2.90 | 2.92 | 5,077,459 |
| 05 Jul 19 |
2.92000 +0.01 |
2.94 | 2.85 | 2.91 | 20,856,660 |
| 04 Jul 19 |
2.91500 -0.11 |
3.02 | 2.90 | 3.02 | 11,494,800 |
| 03 Jul 19 |
3.02500 +0.01 |
3.05 | 3.00 | 3.02 | 5,148,180 |
| 02 Jul 19 |
3.01500 -0.09 |
3.07 | 3.00 | 3.07 | 10,701,720 |
| 01 Jul 19 |
3.11000 -0.05 |
3.20 | 3.07 | 3.16 | 4,099,827 |
| 28 Jun 19 |
3.16000 -0.02 |
3.20 | 3.12 | 3.18 | 3,125,551 |
| 27 Jun 19 |
3.18500 -0.04 |
3.25 | 3.15 | 3.22 | 1,531,028 |
| 26 Jun 19 |
3.22500 +0.00 |
3.25 | 3.20 | 3.22 | 2,669,274 |
| 25 Jun 19 |
3.22500 +0.00 |
3.25 | 3.20 | 3.22 | 3,802,887 |
| 24 Jun 19 |
3.22500 +0.00 |
3.25 | 3.20 | 3.22 | 3,880,783 |
| 21 Jun 19 |
3.22500 +0.02 |
3.24 | 3.20 | 3.22 | 6,710,510 |
| 20 Jun 19 |
3.20000 -0.02 |
3.23 | 3.20 | 3.22 | 5,288,337 |
| 19 Jun 19 |
3.22500 -0.03 |
3.30 | 3.20 | 3.25 | 1,134,408 |
| 18 Jun 19 |
3.25000 -0.01 |
3.26 | 3.20 | 3.26 | 5,763,746 |
| 17 Jun 19 |
3.26000 -0.02 |
3.30 | 3.20 | 3.28 | 4,876,929 |
| 14 Jun 19 |
3.27500 -0.02 |
3.35 | 3.20 | 3.30 | 3,933,516 |
| 13 Jun 19 |
3.30000 +0.08 |
3.35 | 3.10 | 3.30 | 6,373,673 |
| 12 Jun 19 |
3.21950 -0.03 |
3.22 | 3.20 | 3.22 | 1,238,570 |
| 11 Jun 19 |
3.25000 -0.01 |
3.30 | 3.15 | 3.26 | 15,773,410 |
| 10 Jun 19 |
3.26000 +0.08 |
3.34 | 3.17 | 3.30 | 6,669,034 |
| 07 Jun 19 |
3.18500 +0.03 |
3.19 | 3.12 | 3.15 | 6,201,527 |
| 06 Jun 19 |
3.15000 +0.14 |
3.15 | 3.00 | 3.01 | 67,462,600 |
| 05 Jun 19 |
3.01000 -0.16 |
3.24 | 2.85 | 3.18 | 49,190,220 |
| 04 Jun 19 |
3.17000 -0.08 |
3.25 | 3.10 | 3.25 | 7,228,658 |
| 03 Jun 19 |
3.25000 +0.00 |
3.32 | 3.20 | 3.30 | 2,641,602 |
| 31 May 19 |
3.25000 -0.08 |
3.34 | 3.25 | 3.33 | 3,864,759 |
| 30 May 19 |
3.32500 +0.10 |
3.44 | 3.25 | 3.25 | 4,678,955 |
| 29 May 19 |
3.22500 -0.13 |
3.31 | 3.20 | 3.31 | 7,445,946 |
| 28 May 19 |
3.35000 -0.10 |
3.50 | 3.30 | 3.45 | 1,929,654 |
| 24 May 19 |
3.45000 +0.13 |
3.47 | 3.30 | 3.30 | 4,180,146 |
| 23 May 19 |
3.32500 -0.27 |
3.61 | 3.22 | 3.60 | 10,061,240 |
| 22 May 19 |
3.59500 -0.08 |
3.67 | 3.55 | 3.67 | 5,389,678 |
| 21 May 19 |
3.67500 +0.03 |
3.70 | 3.64 | 3.64 | 14,672,300 |
| 20 May 19 |
3.64500 +0.03 |
3.66 | 3.60 | 3.62 | 14,408,620 |
| 17 May 19 |
3.62000 +0.19 |
3.71 | 3.35 | 3.42 | 23,823,000 |
| 16 May 19 |
3.42500 +0.20 |
3.45 | 3.20 | 3.40 | 27,395,028 |
| 15 May 19 |
3.22500 -0.08 |
3.30 | 3.20 | 3.28 | 11,578,930 |
| 14 May 19 |
3.30000 +0.05 |
3.30 | 3.23 | 3.26 | 14,823,500 |
| 13 May 19 |
3.25000 +0.04 |
3.26 | 3.18 | 3.21 | 5,556,552 |
| 10 May 19 |
3.21500 +0.02 |
3.21 | 3.18 | 3.21 | 5,338,779 |
| 09 May 19 |
3.19000 +0.03 |
3.20 | 3.16 | 3.16 | 13,402,920 |
| 08 May 19 |
3.16500 +0.01 |
3.24 | 3.10 | 3.13 | 21,295,650 |
| 07 May 19 |
3.15000 +0.11 |
3.15 | 3.04 | 3.05 | 59,760,400 |
| 03 May 19 |
3.04500 +0.00 |
3.05 | 3.04 | 3.05 | 23,505,150 |
| 02 May 19 |
3.04500 +0.01 |
3.05 | 3.03 | 3.04 | 10,781,210 |
| 01 May 19 |
3.04000 +0.00 |
3.05 | 3.03 | 3.04 | 1,777,019 |
| 30 Apr 19 |
3.04000 +0.00 |
3.05 | 3.02 | 3.04 | 6,967,339 |
| 29 Apr 19 |
3.03500 +0.00 |
3.05 | 3.02 | 3.04 | 5,029,779 |
| 26 Apr 19 |
3.03500 -0.01 |
3.05 | 3.02 | 3.05 | 9,874,529 |
| 25 Apr 19 |
3.05000 -0.03 |
3.07 | 3.00 | 3.07 | 3,455,262 |
| 24 Apr 19 |
3.07500 +0.00 |
3.10 | 3.00 | 3.08 | 13,585,440 |
| 23 Apr 19 |
3.07500 +0.01 |
3.10 | 3.05 | 3.08 | 13,768,320 |
| 18 Apr 19 |
3.06250 -0.01 |
3.06 | 3.05 | 3.06 | 805,069 |
| 17 Apr 19 |
3.07500 +0.05 |
3.10 | 3.00 | 3.03 | 2,559,991 |
| 16 Apr 19 |
3.02500 +0.00 |
3.04 | 3.00 | 3.03 | 14,559,270 |
| 15 Apr 19 |
3.02500 +0.00 |
3.06 | 2.90 | 3.03 | 41,286,180 |
| 12 Apr 19 |
3.02500 +0.00 |
3.03 | 3.00 | 3.03 | 4,021,941 |
| 11 Apr 19 |
3.02500 +0.00 |
3.06 | 3.00 | 3.03 | 6,540,980 |
| 10 Apr 19 |
3.02500 -0.05 |
3.12 | 3.00 | 3.12 | 11,818,980 |
| 09 Apr 19 |
3.07500 +0.00 |
3.08 | 3.05 | 3.08 | 1,932,133 |
| 08 Apr 19 |
3.07500 -0.06 |
3.15 | 3.01 | 3.13 | 7,086,712 |
| 05 Apr 19 |
3.13500 +0.04 |
3.18 | 3.10 | 3.17 | 5,351,514 |
| 04 Apr 19 |
3.10000 +0.00 |
3.14 | 2.99 | 3.10 | 13,230,770 |
| 03 Apr 19 |
3.10000 +0.07 |
3.10 | 2.96 | 2.96 | 29,476,090 |
| 02 Apr 19 |
3.03000 -0.02 |
3.05 | 3.01 | 3.03 | 2,944,912 |
| 01 Apr 19 |
3.05000 +0.00 |
3.07 | 3.00 | 3.05 | 4,392,253 |
| 29 Mar 19 |
3.05000 -0.20 |
3.25 | 3.00 | 3.22 | 52,176,200 |
| 28 Mar 19 |
3.25000 -0.10 |
3.37 | 3.20 | 3.35 | 3,861,751 |
| 27 Mar 19 |
3.35000 -0.05 |
3.40 | 3.29 | 3.30 | 5,133,840 |
| 26 Mar 19 |
3.40000 +0.13 |
3.49 | 3.23 | 3.28 | 6,633,064 |
| 25 Mar 19 |
3.27500 +0.13 |
3.47 | 3.15 | 3.17 | 9,995,027 |
| 22 Mar 19 |
3.15000 -0.13 |
3.30 | 3.05 | 3.28 | 32,105,000 |
| 21 Mar 19 |
3.27500 -0.07 |
3.33 | 3.21 | 3.33 | 15,317,300 |
| 20 Mar 19 |
3.35000 -1.25 |
4.60 | 3.11 | 4.55 | 44,957,500 |
| 19 Mar 19 |
4.60000 -0.30 |
4.87 | 4.51 | 4.80 | 14,054,030 |
| 18 Mar 19 |
4.90000 -0.15 |
5.00 | 4.65 | 4.95 | 9,974,774 |
| 15 Mar 19 |
5.05000 -0.10 |
5.18 | 4.90 | 5.15 | 3,231,657 |
| 14 Mar 19 |
5.15000 -0.10 |
5.30 | 5.10 | 5.25 | 3,656,398 |
| 13 Mar 19 |
5.25000 -0.10 |
5.50 | 5.20 | 5.35 | 1,902,105 |
| 12 Mar 19 |
5.35000 -0.10 |
5.70 | 5.30 | 5.45 | 3,444,207 |
| 11 Mar 19 |
5.45000 +0.30 |
5.64 | 5.00 | 5.15 | 3,714,975 |
| 08 Mar 19 |
5.15000 +0.15 |
5.29 | 4.91 | 5.10 | 3,967,853 |
| 07 Mar 19 |
5.00000 +0.00 |
5.09 | 5.00 | 5.05 | 700,914 |
| 06 Mar 19 |
5.00000 +0.14 |
5.12 | 4.91 | 4.91 | 1,709,543 |
| 05 Mar 19 |
4.86500 -0.14 |
5.09 | 4.80 | 5.00 | 1,181,694 |
| 04 Mar 19 |
5.00000 +0.30 |
5.10 | 4.62 | 4.70 | 1,798,028 |
| 01 Mar 19 |
4.70000 -0.10 |
4.82 | 4.50 | 4.80 | 1,764,376 |
| 28 Feb 19 |
4.80000 +0.00 |
4.90 | 4.70 | 4.80 | 1,977,759 |
| 27 Feb 19 |
4.80000 -0.12 |
5.00 | 4.68 | 4.92 | 1,816,642 |
| 26 Feb 19 |
4.92000 -0.03 |
5.00 | 4.86 | 4.95 | 1,050,097 |
| 25 Feb 19 |
4.95000 -0.13 |
5.10 | 4.90 | 5.08 | 1,372,053 |
| 22 Feb 19 |
5.08000 -0.02 |
5.10 | 5.04 | 5.05 | 4,567,197 |
| 21 Feb 19 |
5.10000 +0.15 |
5.10 | 4.91 | 4.95 | 4,018,279 |
| 20 Feb 19 |
4.95000 -0.20 |
5.20 | 4.85 | 5.15 | 4,686,237 |
| 19 Feb 19 |
5.15000 +0.20 |
5.38 | 5.00 | 5.20 | 4,933,709 |
| 18 Feb 19 |
4.95000 +0.00 |
4.99 | 4.90 | 4.95 | 1,172,397 |
| 15 Feb 19 |
4.95000 +0.05 |
5.00 | 4.90 | 4.90 | 2,235,779 |
| 14 Feb 19 |
4.90000 -0.15 |
5.03 | 4.82 | 5.03 | 1,376,350 |
| 13 Feb 19 |
5.05000 +0.05 |
5.09 | 4.88 | 4.90 | 4,467,371 |
| 12 Feb 19 |
5.00000 +0.05 |
5.00 | 4.90 | 4.95 | 2,638,609 |
| 11 Feb 19 |
4.95000 +0.00 |
5.05 | 4.80 | 4.90 | 5,045,281 |
| 08 Feb 19 |
4.95000 -0.08 |
5.07 | 4.82 | 5.03 | 1,140,708 |
| 07 Feb 19 |
5.03000 -0.01 |
5.10 | 4.96 | 5.05 | 822,779 |
| 06 Feb 19 |
5.04000 +0.01 |
5.10 | 4.96 | 5.03 | 1,872,966 |
| 05 Feb 19 |
5.03000 +0.07 |
5.10 | 4.96 | 5.04 | 2,151,736 |
| 04 Feb 19 |
4.96000 -0.04 |
5.10 | 4.94 | 5.00 | 2,610,731 |
| 01 Feb 19 |
5.00000 -0.15 |
5.20 | 4.86 | 5.15 | 4,145,596 |
| 31 Jan 19 |
5.15000 +0.30 |
5.20 | 4.82 | 4.85 | 5,286,490 |
| 30 Jan 19 |
4.85000 +0.00 |
4.97 | 4.72 | 4.85 | 1,876,671 |
| 29 Jan 19 |
4.85000 -0.05 |
4.98 | 4.72 | 4.90 | 1,834,306 |
| 28 Jan 19 |
4.90000 +0.30 |
5.00 | 4.55 | 4.60 | 2,751,086 |
| 25 Jan 19 |
4.60000 +0.10 |
4.70 | 4.50 | 4.55 | 1,573,281 |
| 24 Jan 19 |
4.50000 +0.15 |
4.70 | 4.30 | 4.40 | 3,061,342 |
| 23 Jan 19 |
4.35000 +0.30 |
4.55 | 4.05 | 4.05 | 3,007,000 |
| 22 Jan 19 |
4.05000 +0.00 |
4.20 | 3.97 | 4.05 | 1,016,269 |
| 21 Jan 19 |
4.05000 +0.05 |
4.20 | 3.90 | 4.00 | 1,232,198 |
| 18 Jan 19 |
4.00000 -0.10 |
4.10 | 3.90 | 4.10 | 2,454,079 |
| 17 Jan 19 |
4.10000 -0.10 |
4.20 | 3.80 | 4.20 | 2,970,433 |
| 16 Jan 19 |
4.20000 -0.12 |
4.30 | 4.11 | 4.27 | 830,547 |
| 15 Jan 19 |
4.32000 -0.28 |
4.57 | 4.24 | 4.57 | 1,945,336 |
| 14 Jan 19 |
4.60000 +0.00 |
4.79 | 4.50 | 4.75 | 2,329,877 |
| 11 Jan 19 |
4.60000 -0.20 |
4.75 | 4.52 | 4.75 | 1,640,572 |
| 10 Jan 19 |
4.80000 -0.02 |
4.90 | 4.70 | 4.82 | 625,880 |
| 09 Jan 19 |
4.82000 +0.22 |
4.99 | 4.57 | 4.60 | 6,821,343 |
| 08 Jan 19 |
4.60000 +0.75 |
4.70 | 3.80 | 3.85 | 5,951,768 |
| 07 Jan 19 |
3.85000 -0.15 |
4.10 | 3.74 | 4.00 | 4,202,109 |
| 04 Jan 19 |
4.00000 -0.10 |
4.15 | 4.00 | 4.10 | 1,287,571 |
| 03 Jan 19 |
4.10000 -0.10 |
4.25 | 4.00 | 4.20 | 2,137,799 |
| 02 Jan 19 |
4.20000 +0.00 |
4.21 | 4.00 | 4.15 | 1,817,283 |
| 31 Dec 18 |
4.20000 -0.03 |
4.30 | 3.93 | 4.18 | 3,003,146 |
| 28 Dec 18 |
4.22500 +0.14 |
4.40 | 4.16 | 4.16 | 3,705,187 |
| 27 Dec 18 |
4.08000 +0.16 |
4.10 | 3.90 | 3.92 | 3,547,020 |
| 24 Dec 18 |
3.92000 +0.32 |
4.07 | 3.51 | 3.60 | 2,609,250 |
| 21 Dec 18 |
3.60000 +0.02 |
3.70 | 3.50 | 3.58 | 9,117,320 |
| 20 Dec 18 |
3.57500 -0.11 |
3.63 | 3.45 | 3.63 | 7,889,770 |
| 19 Dec 18 |
3.68000 -0.02 |
3.80 | 3.63 | 3.68 | 2,626,366 |
| 18 Dec 18 |
3.70500 -0.12 |
3.80 | 3.61 | 3.80 | 6,801,268 |
| 17 Dec 18 |
3.82500 -0.17 |
4.12 | 3.80 | 4.12 | 5,824,793 |
| 14 Dec 18 |
4.00000 -0.26 |
4.20 | 4.00 | 4.20 | 6,983,507 |
| 13 Dec 18 |
4.26000 -0.11 |
4.35 | 4.04 | 4.35 | 11,997,850 |
| 12 Dec 18 |
4.37500 -0.20 |
4.97 | 4.36 | 4.85 | 2,404,994 |
| 11 Dec 18 |
4.57500 +0.17 |
4.65 | 4.39 | 4.39 | 2,536,913 |
| 10 Dec 18 |
4.40000 -0.06 |
4.49 | 4.31 | 4.45 | 2,701,683 |
| 07 Dec 18 |
4.46000 +0.01 |
4.50 | 4.34 | 4.45 | 5,508,107 |
| 06 Dec 18 |
4.45000 -0.18 |
4.65 | 4.42 | 4.63 | 2,919,635 |
| 05 Dec 18 |
4.62500 -0.09 |
4.76 | 4.55 | 4.72 | 3,606,370 |
| 04 Dec 18 |
4.72000 -0.08 |
4.78 | 4.65 | 4.78 | 1,765,871 |
| 03 Dec 18 |
4.80000 -0.10 |
5.05 | 4.80 | 4.85 | 2,505,265 |
| 30 Nov 18 |
4.90000 -0.16 |
5.05 | 4.82 | 5.05 | 1,026,024 |
| 29 Nov 18 |
5.06000 +0.15 |
5.20 | 4.87 | 4.91 | 3,935,167 |
| 28 Nov 18 |
4.91000 +0.25 |
5.00 | 4.67 | 4.73 | 2,552,377 |
| 27 Nov 18 |
4.66000 +0.00 |
4.72 | 4.60 | 4.66 | 11,194,490 |
| 26 Nov 18 |
4.66000 +0.11 |
4.88 | 4.60 | 4.85 | 4,884,365 |
| 23 Nov 18 |
4.55000 -0.43 |
4.96 | 4.50 | 4.96 | 21,346,300 |
| 22 Nov 18 |
4.98000 -0.05 |
5.04 | 4.96 | 5.03 | 2,556,815 |
| 21 Nov 18 |
5.03000 -0.37 |
5.34 | 4.70 | 5.34 | 10,429,650 |
| 20 Nov 18 |
5.40000 -0.15 |
5.60 | 5.30 | 5.55 | 3,614,116 |
| 19 Nov 18 |
5.55000 +0.10 |
5.70 | 5.47 | 5.47 | 3,473,210 |
| 16 Nov 18 |
5.45000 -0.05 |
5.57 | 5.41 | 5.55 | 10,869,900 |
| 15 Nov 18 |
5.50000 +0.05 |
5.60 | 5.40 | 5.45 | 4,761,696 |
| 14 Nov 18 |
5.45000 -0.39 |
6.10 | 5.35 | 5.95 | 4,221,643 |
| 13 Nov 18 |
5.84000 -0.11 |
6.09 | 5.84 | 5.95 | 1,793,657 |
| 12 Nov 18 |
5.95000 +0.20 |
6.00 | 5.72 | 5.75 | 716,974 |
| 09 Nov 18 |
5.75000 +0.00 |
5.85 | 5.54 | 5.75 | 1,618,796 |
| 08 Nov 18 |
5.75000 -0.05 |
5.90 | 5.70 | 5.80 | 590,647 |
| 07 Nov 18 |
5.80000 +0.10 |
5.99 | 5.70 | 5.85 | 906,735 |
| 06 Nov 18 |
5.70000 -0.15 |
5.90 | 5.70 | 5.85 | 98,203 |
| 05 Nov 18 |
5.85000 -0.20 |
6.02 | 5.71 | 6.02 | 1,286,380 |
| 02 Nov 18 |
6.05000 +0.12 |
6.17 | 5.91 | 5.93 | 993,228 |
| 01 Nov 18 |
5.93000 +0.04 |
5.94 | 5.82 | 5.90 | 1,970,392 |
| 31 Oct 18 |
5.89000 +0.17 |
5.89 | 5.71 | 5.75 | 736,987 |
| 30 Oct 18 |
5.72000 -0.18 |
6.04 | 5.64 | 5.95 | 2,700,946 |
| 29 Oct 18 |
5.90000 +0.00 |
6.13 | 5.85 | 5.90 | 1,728,921 |
| 26 Oct 18 |
5.90000 -0.05 |
6.00 | 5.84 | 5.90 | 1,278,247 |
| 25 Oct 18 |
5.95000 -0.30 |
6.20 | 5.90 | 6.20 | 1,319,130 |
| 24 Oct 18 |
6.25000 +0.35 |
6.30 | 5.80 | 5.85 | 4,190,844 |
| 23 Oct 18 |
5.90000 -0.65 |
6.60 | 5.85 | 6.40 | 6,995,825 |
| 22 Oct 18 |
6.55000 -0.05 |
6.65 | 6.50 | 6.60 | 1,803,923 |
| 19 Oct 18 |
6.60000 -0.10 |
6.65 | 6.43 | 6.65 | 1,625,738 |
| 18 Oct 18 |
6.70000 +0.00 |
6.80 | 6.52 | 6.65 | 5,328,438 |
| 17 Oct 18 |
6.70000 -0.05 |
7.11 | 6.70 | 7.00 | 1,311,390 |
| 16 Oct 18 |
6.75000 +0.00 |
6.80 | 6.72 | 6.75 | 1,515,480 |
| 15 Oct 18 |
6.75000 -0.08 |
7.18 | 6.70 | 6.83 | 2,399,861 |
| 12 Oct 18 |
6.83000 +0.08 |
6.87 | 6.70 | 6.75 | 793,526 |
| 11 Oct 18 |
6.75000 -0.05 |
6.86 | 6.02 | 6.75 | 8,652,916 |
| 10 Oct 18 |
6.80000 -0.71 |
7.56 | 6.70 | 7.51 | 2,558,230 |
| 09 Oct 18 |
7.51000 -0.29 |
7.75 | 7.40 | 7.75 | 4,592,650 |
| 08 Oct 18 |
7.80000 +0.29 |
7.80 | 7.34 | 7.51 | 3,484,045 |
| 05 Oct 18 |
7.51000 -0.39 |
7.90 | 7.40 | 7.75 | 2,104,786 |
| 04 Oct 18 |
7.90000 +0.35 |
7.95 | 7.57 | 7.57 | 5,647,928 |
| 03 Oct 18 |
7.55000 -0.29 |
7.78 | 7.50 | 7.78 | 1,869,005 |
| 02 Oct 18 |
7.84000 -0.12 |
7.97 | 7.60 | 7.91 | 3,003,024 |
| 01 Oct 18 |
7.96000 +0.31 |
8.17 | 7.69 | 7.69 | 4,811,192 |
| 28 Sep 18 |
7.65000 -0.05 |
7.80 | 7.33 | 7.70 | 4,047,696 |
| 27 Sep 18 |
7.70000 +0.29 |
7.80 | 7.52 | 7.52 | 7,665,231 |
| 26 Sep 18 |
7.41000 +0.41 |
7.68 | 6.90 | 6.90 | 12,185,450 |
| 25 Sep 18 |
7.00000 +0.36 |
7.00 | 6.70 | 6.70 | 8,163,777 |
| 24 Sep 18 |
6.64000 -0.08 |
6.89 | 6.57 | 6.58 | 5,892,951 |
| 21 Sep 18 |
6.72000 +0.18 |
6.72 | 6.50 | 6.57 | 2,239,743 |
| 20 Sep 18 |
6.54000 -0.11 |
6.65 | 6.36 | 6.65 | 2,811,853 |
| 19 Sep 18 |
6.65000 -0.17 |
7.03 | 6.22 | 6.95 | 8,078,763 |
| 18 Sep 18 |
6.82000 -0.01 |
6.87 | 6.63 | 6.83 | 2,263,969 |
| 17 Sep 18 |
6.83000 -0.12 |
6.99 | 6.70 | 6.95 | 3,733,570 |
| 14 Sep 18 |
6.95000 +0.05 |
7.00 | 6.90 | 6.90 | 2,002,586 |
| 13 Sep 18 |
6.90000 +0.00 |
7.10 | 6.65 | 6.85 | 4,746,678 |
| 12 Sep 18 |
6.90000 -0.35 |
7.26 | 6.55 | 7.23 | 9,230,893 |
| 11 Sep 18 |
7.25000 -0.35 |
7.80 | 7.05 | 7.70 | 11,202,910 |
| 10 Sep 18 |
7.60000 +0.35 |
7.70 | 7.20 | 7.25 | 5,516,346 |
| 07 Sep 18 |
7.25000 +0.34 |
7.47 | 6.90 | 6.95 | 12,399,770 |
| 06 Sep 18 |
6.91000 +0.26 |
7.07 | 6.65 | 6.70 | 12,497,100 |
| 05 Sep 18 |
6.65000 -0.65 |
7.30 | 6.40 | 7.25 | 38,721,272 |
| 04 Sep 18 |
7.30000 -2.90 |
10.27 | 6.50 | 10.20 | 55,029,400 |
| 03 Sep 18 |
10.20000 +0.30 |
10.50 | 9.90 | 9.95 | 6,349,424 |
| 31 Aug 18 |
9.90000 +0.50 |
10.22 | 9.35 | 9.35 | 5,487,389 |
| 30 Aug 18 |
9.40000 +0.10 |
9.43 | 9.23 | 9.30 | 4,798,738 |
| 29 Aug 18 |
9.30000 +0.00 |
9.41 | 9.21 | 9.30 | 8,032,255 |
| 28 Aug 18 |
9.30000 +0.10 |
9.45 | 9.15 | 9.25 | 2,499,755 |
| 24 Aug 18 |
9.20000 +0.20 |
9.30 | 9.05 | 9.10 | 12,952,170 |
| 23 Aug 18 |
9.00000 -0.03 |
9.29 | 8.97 | 9.03 | 3,218,512 |
| 22 Aug 18 |
9.03000 -0.32 |
9.35 | 8.70 | 9.35 | 25,609,340 |
| 21 Aug 18 |
9.35000 -0.35 |
9.63 | 9.30 | 9.63 | 1,354,252 |
| 20 Aug 18 |
9.70000 +0.20 |
10.00 | 9.50 | 9.50 | 3,149,530 |
| 17 Aug 18 |
9.50000 -0.30 |
9.80 | 9.40 | 9.75 | 4,292,565 |
| 16 Aug 18 |
9.80000 +0.13 |
9.87 | 9.66 | 9.72 | 2,574,910 |
| 15 Aug 18 |
9.67000 -0.23 |
10.10 | 9.42 | 9.90 | 17,212,270 |
| 14 Aug 18 |
9.90000 -0.30 |
10.29 | 9.70 | 10.20 | 25,562,368 |
| 13 Aug 18 |
10.20000 -0.10 |
10.31 | 10.11 | 10.30 | 2,091,084 |
| 10 Aug 18 |
10.30000 +0.05 |
10.35 | 10.15 | 10.23 | 3,386,606 |
| 09 Aug 18 |
10.25000 -0.25 |
10.75 | 10.20 | 10.63 | 5,476,587 |
| 08 Aug 18 |
10.50000 +0.30 |
10.65 | 10.28 | 10.28 | 4,694,087 |
| 07 Aug 18 |
10.20000 +0.10 |
10.39 | 9.58 | 10.00 | 12,984,570 |
| 06 Aug 18 |
10.10000 -0.50 |
10.65 | 10.10 | 10.63 | 5,977,675 |
| 03 Aug 18 |
10.60000 -0.95 |
11.20 | 10.25 | 10.63 | 19,482,230 |
| 02 Aug 18 |
11.55000 +0.60 |
11.60 | 11.00 | 11.00 | 4,391,170 |
| 01 Aug 18 |
10.95000 +0.35 |
11.00 | 10.45 | 10.68 | 5,068,748 |
| 31 Jul 18 |
10.60000 -0.25 |
10.82 | 10.31 | 10.82 | 6,662,254 |
| 30 Jul 18 |
10.85000 -0.45 |
11.30 | 10.80 | 11.15 | 3,770,371 |
| 27 Jul 18 |
11.30000 +0.28 |
11.75 | 11.07 | 11.65 | 7,754,020 |
| 26 Jul 18 |
11.02500 -0.03 |
11.20 | 10.82 | 11.05 | 3,460,726 |
| 25 Jul 18 |
11.05000 -0.20 |
11.30 | 10.90 | 11.18 | 4,116,524 |
| 24 Jul 18 |
11.25000 -0.32 |
11.60 | 11.15 | 11.35 | 9,648,871 |
| 23 Jul 18 |
11.57500 +0.15 |
11.68 | 11.35 | 11.43 | 8,458,724 |
| 20 Jul 18 |
11.42500 -0.22 |
11.90 | 11.36 | 11.65 | 6,425,607 |
| 19 Jul 18 |
11.65000 -0.20 |
11.99 | 11.30 | 11.88 | 10,906,060 |
| 18 Jul 18 |
11.85000 +0.80 |
11.88 | 11.00 | 11.10 | 34,970,020 |
| 17 Jul 18 |
11.05000 +0.45 |
11.20 | 10.06 | 10.52 | 23,675,200 |
| 16 Jul 18 |
10.60000 -0.15 |
10.78 | 10.25 | 10.75 | 7,065,670 |
| 13 Jul 18 |
10.75000 -0.25 |
10.95 | 10.53 | 10.90 | 16,950,080 |
| 12 Jul 18 |
11.00000 -0.70 |
11.69 | 10.81 | 11.69 | 18,612,560 |
| 11 Jul 18 |
11.70000 -0.30 |
11.97 | 11.61 | 11.97 | 7,971,861 |
| 10 Jul 18 |
12.00000 -0.38 |
12.45 | 11.80 | 12.38 | 9,982,366 |
| 09 Jul 18 |
12.37500 +0.25 |
12.50 | 12.12 | 12.13 | 6,658,722 |
| 06 Jul 18 |
12.12500 +0.13 |
12.24 | 11.86 | 11.98 | 7,547,652 |
| 05 Jul 18 |
12.00000 +0.38 |
12.50 | 11.65 | 12.13 | 10,356,250 |
| 04 Jul 18 |
11.62500 +0.00 |
11.75 | 11.50 | 11.63 | 3,145,357 |
| 03 Jul 18 |
11.62500 -0.18 |
12.25 | 11.50 | 12.00 | 6,919,112 |
| 02 Jul 18 |
11.80000 -0.70 |
12.50 | 11.75 | 12.40 | 8,554,546 |
| 29 Jun 18 |
12.50000 +0.00 |
12.50 | 12.25 | 12.50 | 8,166,133 |
| 28 Jun 18 |
12.50000 +0.13 |
13.00 | 12.40 | 12.57 | 14,171,760 |
| 27 Jun 18 |
12.37500 +0.07 |
12.65 | 12.33 | 12.40 | 8,827,406 |
| 26 Jun 18 |
12.30000 -0.65 |
13.00 | 12.04 | 12.95 | 11,848,600 |
| 25 Jun 18 |
12.95000 -0.40 |
14.25 | 12.85 | 13.23 | 33,552,910 |
| 22 Jun 18 |
13.35000 +1.85 |
13.60 | 11.45 | 11.45 | 44,639,232 |
| 21 Jun 18 |
11.50000 -1.05 |
12.60 | 11.20 | 12.55 | 15,049,430 |
| 20 Jun 18 |
12.55000 -0.70 |
13.35 | 12.30 | 13.35 | 19,025,840 |
| 19 Jun 18 |
13.25000 +0.10 |
13.90 | 12.75 | 13.10 | 27,485,350 |
| 18 Jun 18 |
13.15000 +1.40 |
13.40 | 11.65 | 11.80 | 27,064,580 |
| 15 Jun 18 |
11.75000 +0.40 |
11.90 | 11.40 | 11.40 | 20,122,480 |
| 14 Jun 18 |
11.35000 +0.10 |
11.50 | 10.90 | 11.13 | 8,472,293 |
| 13 Jun 18 |
11.25000 +0.75 |
11.50 | 10.51 | 10.60 | 12,221,310 |
| 12 Jun 18 |
10.50000 -0.80 |
11.35 | 10.30 | 11.20 | 11,292,300 |
| 11 Jun 18 |
11.30000 -0.50 |
11.94 | 11.13 | 11.75 | 9,967,239 |
| 08 Jun 18 |
11.80000 +0.70 |
12.00 | 10.85 | 10.93 | 15,914,070 |
| 07 Jun 18 |
11.10000 +0.80 |
12.00 | 10.40 | 10.50 | 29,839,840 |
| 06 Jun 18 |
10.30000 -1.00 |
11.62 | 10.30 | 11.30 | 26,274,948 |
| 05 Jun 18 |
11.30000 +2.15 |
11.50 | 9.11 | 9.20 | 45,322,160 |
| 04 Jun 18 |
9.15000 +1.35 |
9.70 | 8.44 | 8.44 | 28,492,200 |
| 01 Jun 18 |
7.80000 +0.05 |
7.93 | 7.50 | 7.75 | 4,862,889 |
| 31 May 18 |
7.75000 -0.30 |
8.10 | 7.73 | 8.00 | 7,459,613 |
| 30 May 18 |
8.05000 -0.40 |
8.47 | 8.00 | 8.45 | 7,032,194 |
| 29 May 18 |
8.45000 +0.50 |
8.70 | 7.93 | 7.95 | 8,111,145 |
| 25 May 18 |
7.95000 +0.60 |
8.10 | 7.20 | 7.35 | 11,803,400 |
| 24 May 18 |
7.35000 -0.10 |
7.49 | 7.31 | 7.40 | 4,514,057 |
| 23 May 18 |
7.45000 -0.19 |
8.00 | 7.40 | 7.85 | 13,832,550 |
| 22 May 18 |
7.64000 +0.18 |
8.10 | 6.92 | 7.38 | 32,487,000 |
| 21 May 18 |
7.46000 -1.09 |
7.95 | 7.26 | 7.30 | 69,358,000 |
| 18 May 18 |
8.55000 -0.45 |
10.25 | 8.50 | 9.20 | 50,498,576 |
| 17 May 18 |
9.00000 +2.28 |
9.00 | 6.71 | 6.75 | 30,214,540 |
| 16 May 18 |
6.72000 +0.17 |
7.20 | 6.50 | 7.00 | 9,420,622 |
| 15 May 18 |
6.55000 -0.35 |
7.47 | 6.50 | 6.95 | 3,198,045 |
| 14 May 18 |
6.90000 -0.05 |
7.30 | 6.84 | 6.95 | 13,145,220 |
| 11 May 18 |
6.95000 +0.25 |
7.20 | 6.51 | 6.55 | 12,408,410 |
| 10 May 18 |
6.70000 +0.28 |
6.75 | 6.22 | 6.40 | 10,033,450 |
| 09 May 18 |
6.42000 +0.87 |
6.57 | 5.60 | 5.60 | 8,644,515 |
| 08 May 18 |
5.55000 +0.09 |
5.60 | 5.50 | 5.55 | 1,133,797 |
| 04 May 18 |
5.46000 +0.01 |
5.50 | 5.40 | 5.45 | 3,464,432 |
| 03 May 18 |
5.45000 +0.20 |
5.48 | 5.22 | 5.25 | 2,673,210 |
| 02 May 18 |
5.25000 -0.20 |
5.47 | 5.21 | 5.45 | 1,772,907 |
| 01 May 18 |
5.45000 +0.30 |
5.65 | 5.25 | 5.25 | 3,381,017 |
| 30 Apr 18 |
5.15000 -0.50 |
5.65 | 5.00 | 5.65 | 4,799,568 |
| 27 Apr 18 |
5.65000 +0.30 |
5.95 | 5.40 | 5.40 | 12,082,130 |
| 26 Apr 18 |
5.35000 +0.55 |
5.50 | 5.00 | 5.00 | 18,010,380 |
| 25 Apr 18 |
4.80000 +0.13 |
5.00 | 4.75 | 4.75 | 3,607,205 |
| 24 Apr 18 |
4.67500 +0.23 |
4.75 | 4.40 | 4.45 | 8,429,979 |
| 23 Apr 18 |
4.45000 -0.10 |
4.55 | 4.40 | 4.55 | 3,882,229 |
| 20 Apr 18 |
4.55000 +0.00 |
4.60 | 4.51 | 4.55 | 1,491,505 |
| 19 Apr 18 |
4.55000 +0.00 |
4.60 | 4.50 | 4.55 | 2,233,816 |
| 18 Apr 18 |
4.55000 +0.00 |
4.55 | 4.50 | 4.55 | 4,204,750 |
| 17 Apr 18 |
4.55000 -0.23 |
4.80 | 4.50 | 4.80 | 4,765,269 |
| 16 Apr 18 |
4.78000 -0.01 |
4.78 | 4.70 | 4.78 | 1,484,330 |
| 13 Apr 18 |
4.79000 -0.01 |
4.79 | 4.70 | 4.79 | 2,026,826 |
| 12 Apr 18 |
4.80000 +0.00 |
4.80 | 4.70 | 4.80 | 1,354,559 |
| 11 Apr 18 |
4.80000 -0.10 |
4.90 | 4.70 | 4.90 | 1,576,003 |
| 10 Apr 18 |
4.90000 +0.05 |
4.95 | 4.80 | 4.85 | 7,598,129 |
| 09 Apr 18 |
4.85000 +0.20 |
4.90 | 4.60 | 4.65 | 10,285,310 |
| 06 Apr 18 |
4.65000 -0.04 |
4.70 | 4.60 | 4.65 | 6,587,318 |
| 05 Apr 18 |
4.69000 -0.06 |
4.80 | 4.60 | 4.75 | 2,003,981 |
| 04 Apr 18 |
4.75000 -0.14 |
4.88 | 4.70 | 4.88 | 4,214,370 |
| 03 Apr 18 |
4.88500 -0.08 |
4.97 | 4.80 | 4.97 | 2,061,030 |
| 29 Mar 18 |
4.97000 +0.09 |
5.00 | 4.91 | 4.95 | 3,469,132 |
| 28 Mar 18 |
4.88000 -0.07 |
5.00 | 4.88 | 4.95 | 16,881,770 |
| 27 Mar 18 |
4.95000 +0.00 |
4.98 | 4.90 | 4.95 | 2,568,105 |
| 26 Mar 18 |
4.95000 -0.02 |
5.00 | 4.90 | 4.97 | 8,011,592 |
| 23 Mar 18 |
4.97000 +0.00 |
5.00 | 4.94 | 4.97 | 4,551,900 |
| 22 Mar 18 |
4.97000 +0.00 |
5.00 | 4.94 | 4.97 | 8,783,560 |
| 21 Mar 18 |
4.97000 +0.00 |
5.00 | 4.96 | 4.97 | 2,954,536 |
| 20 Mar 18 |
4.97000 +0.00 |
5.00 | 4.95 | 4.97 | 4,486,798 |
| 19 Mar 18 |
4.97000 +0.09 |
5.00 | 4.80 | 4.88 | 14,342,900 |
| 16 Mar 18 |
4.88000 -0.07 |
5.00 | 4.85 | 4.95 | 11,449,200 |
| 15 Mar 18 |
4.95000 +0.17 |
4.98 | 4.76 | 4.78 | 2,950,064 |
| 14 Mar 18 |
4.78000 -0.17 |
4.95 | 4.60 | 4.95 | 5,180,971 |
| 13 Mar 18 |
4.95000 +0.00 |
5.00 | 4.90 | 4.95 | 1,627,557 |
| 12 Mar 18 |
4.95000 +0.00 |
5.00 | 4.80 | 5.00 | 4,078,816 |
| 09 Mar 18 |
4.95000 -0.03 |
5.40 | 4.91 | 5.15 | 15,811,470 |
| 08 Mar 18 |
4.98000 +0.02 |
5.00 | 4.80 | 4.95 | 40,086,472 |
| 07 Mar 18 |
4.96000 +0.01 |
4.99 | 4.95 | 4.95 | 829,406 |
| 06 Mar 18 |
4.95000 +0.00 |
4.98 | 4.90 | 4.95 | 385,361 |
| 05 Mar 18 |
4.95000 -0.04 |
5.00 | 4.90 | 4.99 | 1,087,394 |
| 02 Mar 18 |
4.99000 +0.00 |
5.00 | 4.98 | 4.99 | 822,587 |
| 01 Mar 18 |
4.99000 +0.00 |
5.00 | 4.98 | 4.99 | 1,384,402 |
| 28 Feb 18 |
4.99000 +0.02 |
5.00 | 4.98 | 4.98 | 4,797,112 |
| 27 Feb 18 |
4.97000 +0.00 |
5.00 | 4.97 | 4.97 | 2,389,828 |
| 26 Feb 18 |
4.97000 +0.00 |
5.00 | 4.96 | 4.97 | 7,489,941 |
| 23 Feb 18 |
4.97000 -0.03 |
5.00 | 4.90 | 5.00 | 1,763,342 |
| 22 Feb 18 |
5.00000 -0.05 |
5.00 | 5.00 | 5.00 | 2,854,319 |
| 21 Feb 18 |
5.05000 -0.01 |
5.05 | 5.00 | 5.04 | 3,413,051 |
| 20 Feb 18 |
5.06000 -0.03 |
5.10 | 5.04 | 5.09 | 3,786,386 |
| 19 Feb 18 |
5.09000 +0.00 |
5.10 | 5.08 | 5.10 | 1,024,152 |
| 16 Feb 18 |
5.09000 +0.01 |
5.10 | 5.06 | 5.08 | 930,557 |
| 15 Feb 18 |
5.08000 +0.05 |
5.11 | 5.02 | 5.03 | 4,040,048 |
| 14 Feb 18 |
5.03000 -0.07 |
5.10 | 5.00 | 5.10 | 8,051,746 |
| 13 Feb 18 |
5.10000 -0.16 |
5.30 | 5.10 | 5.26 | 4,118,185 |
| 12 Feb 18 |
5.26000 +0.03 |
5.35 | 5.22 | 5.23 | 3,283,324 |
| 09 Feb 18 |
5.23000 -0.32 |
5.50 | 5.15 | 5.50 | 6,809,022 |
| 08 Feb 18 |
5.55000 -0.10 |
5.87 | 5.50 | 5.80 | 4,134,007 |
| 07 Feb 18 |
5.65000 -0.10 |
5.70 | 5.60 | 5.70 | 1,791,426 |
| 06 Feb 18 |
5.75000 +0.00 |
5.76 | 5.40 | 5.70 | 7,855,294 |
| 05 Feb 18 |
5.75000 -0.25 |
6.00 | 5.60 | 6.00 | 2,985,140 |
| 02 Feb 18 |
6.00000 +0.20 |
6.08 | 5.70 | 5.80 | 6,770,856 |
| 01 Feb 18 |
5.80000 -0.14 |
5.98 | 5.72 | 5.94 | 3,938,920 |
| 31 Jan 18 |
5.94000 +0.19 |
5.98 | 5.80 | 5.80 | 3,634,593 |
| 30 Jan 18 |
5.75000 -0.31 |
6.07 | 5.63 | 6.05 | 11,345,900 |
| 29 Jan 18 |
6.06000 -0.64 |
6.60 | 6.00 | 6.60 | 14,278,870 |
| 26 Jan 18 |
6.70000 -0.05 |
6.74 | 6.60 | 6.74 | 1,973,652 |
| 25 Jan 18 |
6.75000 +0.10 |
6.80 | 6.70 | 6.70 | 2,894,317 |
| 24 Jan 18 |
6.65000 -0.20 |
6.90 | 6.60 | 6.85 | 2,157,133 |
| 23 Jan 18 |
6.85000 +0.35 |
7.00 | 6.40 | 6.50 | 7,064,507 |
| 22 Jan 18 |
6.50000 +0.45 |
6.70 | 6.02 | 6.05 | 4,492,370 |
| 19 Jan 18 |
6.05000 +0.00 |
6.07 | 6.00 | 6.05 | 2,157,967 |
| 18 Jan 18 |
6.05000 +0.00 |
6.10 | 6.00 | 6.05 | 2,181,731 |
| 17 Jan 18 |
6.05000 +0.10 |
6.18 | 5.80 | 5.95 | 4,253,645 |
| 16 Jan 18 |
5.95000 -0.35 |
6.30 | 5.95 | 6.30 | 5,865,468 |
| 15 Jan 18 |
6.30000 -0.05 |
6.41 | 6.20 | 6.35 | 2,398,728 |
| 12 Jan 18 |
6.35000 +0.00 |
6.44 | 6.22 | 6.35 | 1,750,681 |
| 11 Jan 18 |
6.35000 -0.22 |
6.70 | 6.20 | 6.57 | 2,531,585 |
| 10 Jan 18 |
6.57000 +0.14 |
6.76 | 6.33 | 6.43 | 5,880,557 |
| 09 Jan 18 |
6.43000 +0.61 |
6.50 | 5.80 | 5.82 | 4,017,773 |
| 08 Jan 18 |
5.82000 +0.05 |
5.90 | 5.71 | 5.77 | 1,981,809 |
| 05 Jan 18 |
5.77000 -0.09 |
5.83 | 5.55 | 5.83 | 3,607,614 |
| 04 Jan 18 |
5.86000 +0.14 |
5.90 | 5.66 | 5.72 | 5,765,097 |
| 03 Jan 18 |
5.72000 -0.03 |
6.00 | 5.56 | 5.80 | 5,304,214 |
| 02 Jan 18 |
5.75000 +0.13 |
6.00 | 5.60 | 5.65 | 5,538,498 |
| 29 Dec 17 |
5.62500 +0.28 |
5.75 | 5.25 | 5.38 | 1,910,128 |
| 28 Dec 17 |
5.34500 +0.09 |
5.34 | 5.15 | 5.25 | 1,803,479 |
| 27 Dec 17 |
5.25000 +0.08 |
5.50 | 5.17 | 5.17 | 1,521,868 |
| 22 Dec 17 |
5.16880 -0.08 |
5.37 | 5.17 | 5.25 | 501,132 |
| 21 Dec 17 |
5.25000 +0.13 |
5.38 | 5.13 | 5.13 | 1,229,928 |
| 20 Dec 17 |
5.12500 -0.13 |
5.25 | 5.00 | 5.25 | 4,411,788 |
| 19 Dec 17 |
5.25000 -0.13 |
5.60 | 5.00 | 5.38 | 6,473,760 |
| 18 Dec 17 |
5.37500 +0.00 |
5.38 | 5.23 | 5.38 | 2,336,907 |
| 15 Dec 17 |
5.37500 +0.00 |
5.50 | 5.25 | 5.38 | 2,377,753 |
| 14 Dec 17 |
5.37500 -0.25 |
5.50 | 5.25 | 5.50 | 2,020,878 |
| 13 Dec 17 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 1,116,625 |
| 12 Dec 17 |
5.62500 -0.15 |
5.75 | 5.50 | 5.75 | 3,112,583 |
| 11 Dec 17 |
5.77500 -0.10 |
5.78 | 5.75 | 5.78 | 1,676,769 |
| 08 Dec 17 |
5.87500 +0.00 |
6.00 | 5.65 | 5.88 | 2,189,609 |
| 07 Dec 17 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 2,275,575 |
| 06 Dec 17 |
5.87500 +0.25 |
5.88 | 5.50 | 5.63 | 5,116,421 |
| 05 Dec 17 |
5.62500 -0.38 |
5.92 | 5.50 | 5.88 | 6,346,849 |
| 04 Dec 17 |
6.00000 -0.38 |
6.36 | 5.63 | 6.36 | 5,325,929 |
| 01 Dec 17 |
6.37500 -0.13 |
6.65 | 6.24 | 6.50 | 1,438,674 |
| 30 Nov 17 |
6.50000 +0.13 |
7.13 | 6.43 | 6.75 | 5,035,967 |
| 29 Nov 17 |
6.37500 +0.13 |
6.39 | 6.18 | 6.25 | 886,974 |
| 28 Nov 17 |
6.25000 +0.50 |
6.45 | 5.75 | 5.75 | 1,140,138 |
| 27 Nov 17 |
5.75000 -0.38 |
6.29 | 5.75 | 6.13 | 3,081,365 |
| 24 Nov 17 |
6.12500 -0.25 |
6.44 | 6.13 | 6.38 | 1,318,961 |
| 23 Nov 17 |
6.37500 -0.13 |
6.50 | 6.14 | 6.50 | 2,054,774 |
| 22 Nov 17 |
6.50000 +0.25 |
6.75 | 6.36 | 6.38 | 4,037,338 |
| 21 Nov 17 |
6.25000 +0.00 |
6.85 | 6.25 | 6.25 | 6,382,605 |
| 20 Nov 17 |
6.25000 +0.63 |
6.36 | 5.55 | 5.63 | 6,635,857 |
| 17 Nov 17 |
5.62500 +0.00 |
5.75 | 5.40 | 5.63 | 4,323,423 |
| 16 Nov 17 |
5.62500 +0.75 |
5.75 | 4.80 | 4.88 | 9,880,140 |
| 15 Nov 17 |
4.87500 -0.25 |
5.20 | 4.86 | 5.13 | 10,437,200 |
| 14 Nov 17 |
5.12500 -0.25 |
5.50 | 5.00 | 5.25 | 18,025,892 |
| 13 Nov 17 |
5.37500 -0.25 |
5.75 | 5.00 | 5.63 | 9,554,665 |
| 10 Nov 17 |
5.62500 -1.00 |
6.62 | 5.25 | 6.62 | 19,053,040 |
| 09 Nov 17 |
6.62500 +0.00 |
7.04 | 6.50 | 6.63 | 7,094,626 |
| 08 Nov 17 |
6.62500 -0.25 |
7.00 | 6.55 | 6.88 | 12,666,410 |
| 07 Nov 17 |
6.87500 -0.25 |
7.50 | 6.51 | 7.25 | 35,143,780 |
| 06 Nov 17 |
7.12500 +1.00 |
7.25 | 6.03 | 6.13 | 27,670,420 |
| 03 Nov 17 |
6.12500 +0.50 |
6.30 | 5.71 | 5.71 | 24,842,670 |
| 02 Nov 17 |
5.62500 +0.25 |
5.75 | 5.39 | 5.39 | 6,782,067 |
| 01 Nov 17 |
5.37500 -0.25 |
5.90 | 5.18 | 5.63 | 26,048,580 |
| 31 Oct 17 |
5.62500 +0.26 |
6.00 | 5.25 | 5.38 | 25,033,028 |
| 30 Oct 17 |
5.37000 +0.99 |
5.37 | 4.50 | 4.75 | 53,623,820 |
| 27 Oct 17 |
4.37500 -0.13 |
4.60 | 4.29 | 4.50 | 4,903,398 |
| 26 Oct 17 |
4.50000 -0.13 |
4.64 | 4.28 | 4.63 | 18,220,300 |
| 25 Oct 17 |
4.62500 +0.25 |
4.72 | 4.30 | 4.63 | 9,522,501 |
| 24 Oct 17 |
4.37500 +0.13 |
4.50 | 4.13 | 4.50 | 9,450,090 |
| 23 Oct 17 |
4.25000 +0.25 |
4.85 | 4.00 | 4.13 | 23,394,448 |
| 20 Oct 17 |
4.00000 +0.63 |
4.19 | 3.00 | 3.38 | 254,097,200 |
| 19 Oct 17 |
3.37500 +0.13 |
3.40 | 3.13 | 3.25 | 33,906,072 |
| 18 Oct 17 |
3.25000 +0.13 |
3.25 | 3.00 | 3.13 | 16,348,990 |
| 17 Oct 17 |
3.12500 +0.13 |
3.25 | 2.91 | 2.91 | 13,889,750 |
| 16 Oct 17 |
3.00000 -0.12 |
3.09 | 2.88 | 3.09 | 3,379,362 |
| 13 Oct 17 |
3.12450 +0.08 |
3.12 | 3.00 | 3.12 | 1,034,782 |
| 12 Oct 17 |
3.04500 -0.04 |
3.05 | 3.00 | 3.00 | 1,439,706 |
| 11 Oct 17 |
3.09000 -0.16 |
3.09 | 2.80 | 3.00 | 1,964,040 |
| 10 Oct 17 |
3.25000 +0.08 |
3.25 | 3.00 | 3.20 | 6,363,069 |
| 09 Oct 17 |
3.17500 +0.01 |
3.20 | 3.17 | 3.20 | 375,483 |
| 06 Oct 17 |
3.16250 +0.04 |
3.60 | 3.16 | 3.16 | 1,961,365 |
| 05 Oct 17 |
3.12500 +0.05 |
3.20 | 3.05 | 3.14 | 4,196,703 |
| 04 Oct 17 |
3.07510 -0.05 |
3.17 | 3.08 | 3.17 | 696,127 |
| 03 Oct 17 |
3.12500 +0.00 |
3.17 | 3.05 | 3.13 | 378,014 |
| 02 Oct 17 |
3.12500 +0.13 |
3.13 | 2.97 | 2.97 | 2,018,838 |
| 29 Sep 17 |
3.00000 -0.13 |
3.17 | 2.89 | 3.04 | 1,480,556 |
| 28 Sep 17 |
3.12500 +0.00 |
3.14 | 3.06 | 3.12 | 1,675,751 |
| 27 Sep 17 |
3.12500 +0.00 |
3.19 | 3.08 | 3.13 | 1,077,671 |
| 26 Sep 17 |
3.12500 +0.00 |
3.25 | 3.09 | 3.25 | 509,792 |
| 25 Sep 17 |
3.12500 +0.00 |
3.16 | 3.09 | 3.16 | 1,710,584 |
| 22 Sep 17 |
3.12500 +0.00 |
3.19 | 3.08 | 3.09 | 1,299,765 |
| 21 Sep 17 |
3.12500 +0.04 |
3.17 | 3.09 | 3.09 | 1,524,020 |
| 20 Sep 17 |
3.09000 -0.04 |
3.09 | 3.04 | 3.09 | 1,383,729 |
| 19 Sep 17 |
3.12500 -0.13 |
3.19 | 3.08 | 3.19 | 726,150 |
| 18 Sep 17 |
3.25000 +0.05 |
3.25 | 3.08 | 3.08 | 1,256,418 |
| 15 Sep 17 |
3.19850 -0.05 |
3.20 | 3.03 | 3.09 | 533,962 |
| 14 Sep 17 |
3.25000 +0.13 |
3.25 | 3.04 | 3.13 | 1,079,584 |
| 13 Sep 17 |
3.12500 +0.00 |
3.24 | 3.05 | 3.14 | 1,435,411 |
| 12 Sep 17 |
3.12500 +0.00 |
3.25 | 3.01 | 3.12 | 1,957,096 |
| 11 Sep 17 |
3.12500 +0.00 |
3.30 | 3.00 | 3.30 | 2,094,159 |
| 08 Sep 17 |
3.12500 +0.00 |
3.40 | 3.00 | 3.25 | 5,368,822 |
| 07 Sep 17 |
3.12500 +0.00 |
3.50 | 3.11 | 3.14 | 1,031,017 |
| 06 Sep 17 |
3.12500 +0.25 |
3.20 | 2.98 | 2.98 | 1,379,257 |
| 05 Sep 17 |
2.87500 -0.22 |
3.10 | 2.75 | 2.95 | 2,996,724 |
| 04 Sep 17 |
3.10000 +0.22 |
3.10 | 2.92 | 2.95 | 4,897,181 |
| 01 Sep 17 |
2.87500 +0.00 |
2.99 | 2.87 | 2.87 | 2,255,143 |
| 31 Aug 17 |
2.87500 -0.03 |
3.00 | 2.87 | 2.87 | 1,070,633 |
| 30 Aug 17 |
2.90510 +0.03 |
3.00 | 2.91 | 3.00 | 918,027 |
| 29 Aug 17 |
2.87500 -0.13 |
3.10 | 2.88 | 3.00 | 2,470,863 |
| 25 Aug 17 |
3.01000 -0.12 |
3.01 | 2.90 | 3.01 | 1,187,960 |
| 24 Aug 17 |
3.12500 +0.00 |
3.13 | 2.91 | 3.13 | 2,627,817 |
| 23 Aug 17 |
3.12500 +0.00 |
3.15 | 3.00 | 3.13 | 1,213,048 |
| 22 Aug 17 |
3.12500 +0.17 |
3.25 | 3.00 | 3.00 | 14,830,265 |
| 21 Aug 17 |
2.95250 +0.03 |
3.00 | 2.95 | 2.95 | 1,373,327 |
| 18 Aug 17 |
2.92500 +0.05 |
3.00 | 2.92 | 2.92 | 2,766,738 |
| 17 Aug 17 |
2.87500 -0.25 |
3.13 | 2.88 | 3.13 | 9,329,887 |
| 16 Aug 17 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 1,904,517 |
| 15 Aug 17 |
3.12500 +0.00 |
3.19 | 3.00 | 3.00 | 8,586,490 |
| 14 Aug 17 |
3.12500 -0.15 |
3.17 | 2.97 | 3.00 | 1,822,311 |
| 11 Aug 17 |
3.27500 +0.15 |
3.67 | 3.28 | 3.63 | 7,208,366 |
| 10 Aug 17 |
3.12500 +0.00 |
3.19 | 3.03 | 3.13 | 1,164,747 |
| 09 Aug 17 |
3.12500 +0.00 |
3.25 | 3.10 | 3.13 | 4,916,189 |
| 08 Aug 17 |
3.12500 +0.13 |
3.83 | 3.13 | 3.13 | 30,646,924 |
| 07 Aug 17 |
3.00000 -0.13 |
3.20 | 2.88 | 3.13 | 3,513,933 |
| 04 Aug 17 |
3.12500 +0.00 |
3.25 | 3.00 | 3.13 | 14,145,758 |
| 03 Aug 17 |
3.12500 -0.25 |
3.50 | 3.13 | 3.38 | 4,045,328 |
| 02 Aug 17 |
3.37500 -0.27 |
3.67 | 3.28 | 3.63 | 2,603,429 |
| 01 Aug 17 |
3.64000 +0.02 |
3.75 | 3.64 | 3.64 | 254,461 |
| 31 Jul 17 |
3.62500 +0.00 |
3.83 | 3.52 | 3.75 | 988,049 |
| 28 Jul 17 |
3.62500 +0.00 |
3.89 | 3.52 | 3.75 | 4,407,838 |
| 27 Jul 17 |
3.62500 +0.00 |
3.70 | 3.53 | 3.63 | 654,539 |
| 26 Jul 17 |
3.62500 +0.00 |
3.64 | 3.51 | 3.63 | 835,830 |
| 25 Jul 17 |
3.62500 +0.00 |
3.68 | 3.52 | 3.63 | 536,786 |
| 24 Jul 17 |
3.62500 -0.06 |
3.68 | 3.50 | 3.68 | 935,789 |
| 21 Jul 17 |
3.68740 +0.19 |
3.69 | 3.50 | 3.50 | 1,799,601 |
| 20 Jul 17 |
3.50000 +0.00 |
3.59 | 3.38 | 3.50 | 857,596 |
| 19 Jul 17 |
3.50000 -0.13 |
3.60 | 3.49 | 3.60 | 297,991 |
| 18 Jul 17 |
3.62500 +0.13 |
3.65 | 3.50 | 3.50 | 2,225,680 |
| 17 Jul 17 |
3.50000 -0.13 |
3.63 | 3.45 | 3.63 | 215,566 |
| 14 Jul 17 |
3.62500 +0.13 |
3.65 | 3.45 | 3.45 | 1,354,361 |
| 13 Jul 17 |
3.50000 +0.13 |
3.74 | 3.50 | 3.50 | 2,242,691 |
| 12 Jul 17 |
3.37500 -0.25 |
3.75 | 3.32 | 3.63 | 2,580,128 |
| 11 Jul 17 |
3.62500 -0.25 |
3.84 | 3.62 | 3.84 | 2,854,182 |
| 10 Jul 17 |
3.87500 +0.00 |
3.90 | 3.65 | 3.88 | 1,304,037 |
| 07 Jul 17 |
3.87500 +0.00 |
3.95 | 3.75 | 3.75 | 588,081 |
| 06 Jul 17 |
3.87500 +0.00 |
3.97 | 3.80 | 3.88 | 796,686 |
| 05 Jul 17 |
3.87500 +0.00 |
4.00 | 3.83 | 3.88 | 2,679,597 |
| 04 Jul 17 |
3.87500 +0.00 |
4.00 | 3.83 | 3.88 | 796,093 |
| 03 Jul 17 |
3.87500 -0.03 |
4.00 | 3.82 | 3.88 | 1,752,921 |
| 30 Jun 17 |
3.90000 +0.03 |
4.00 | 3.90 | 3.90 | 1,030,927 |
| 29 Jun 17 |
3.87500 +0.00 |
4.00 | 3.81 | 3.88 | 4,181,950 |
| 28 Jun 17 |
3.87500 +0.00 |
3.93 | 3.80 | 3.88 | 776,846 |
| 27 Jun 17 |
3.87500 +0.00 |
3.93 | 3.83 | 3.88 | 418,723 |
| 26 Jun 17 |
3.87500 +0.13 |
4.00 | 3.68 | 3.75 | 1,509,658 |
| 23 Jun 17 |
3.75000 +0.00 |
3.90 | 3.65 | 3.75 | 991,690 |
| 22 Jun 17 |
3.75000 -0.13 |
3.95 | 3.59 | 3.75 | 3,251,956 |
| 21 Jun 17 |
3.87500 +0.00 |
3.95 | 3.65 | 3.88 | 4,058,726 |
| 20 Jun 17 |
3.87500 +0.00 |
3.92 | 3.75 | 3.88 | 2,408,112 |
| 19 Jun 17 |
3.87500 -0.25 |
4.20 | 3.85 | 4.13 | 2,899,869 |
| 16 Jun 17 |
4.12500 +0.00 |
4.22 | 4.05 | 4.13 | 568,890 |
| 15 Jun 17 |
4.12500 +0.00 |
4.37 | 4.10 | 4.37 | 736,765 |
| 14 Jun 17 |
4.12500 +0.00 |
4.25 | 4.04 | 4.13 | 2,085,734 |
| 13 Jun 17 |
4.12500 +0.25 |
4.22 | 3.85 | 3.88 | 443,867 |
| 12 Jun 17 |
3.87500 +0.00 |
4.10 | 3.85 | 3.88 | 4,407,250 |
| 09 Jun 17 |
3.87500 -0.13 |
4.00 | 3.61 | 4.00 | 5,174,164 |
| 08 Jun 17 |
4.00000 +0.00 |
4.15 | 3.98 | 4.00 | 561,964 |
| 07 Jun 17 |
4.00000 +0.00 |
4.25 | 3.95 | 4.00 | 775,666 |
| 06 Jun 17 |
4.00000 +0.00 |
4.20 | 3.90 | 4.00 | 2,092,731 |
| 05 Jun 17 |
4.00000 -0.13 |
4.07 | 3.75 | 4.07 | 754,476 |
| 02 Jun 17 |
4.12500 +0.00 |
4.15 | 4.00 | 4.13 | 1,170,375 |
| 01 Jun 17 |
4.12500 -0.13 |
4.31 | 4.00 | 4.25 | 1,859,418 |
| 31 May 17 |
4.25010 -0.12 |
4.50 | 4.25 | 4.38 | 648,570 |
| 30 May 17 |
4.37500 +0.00 |
4.40 | 4.25 | 4.38 | 2,272,946 |
| 26 May 17 |
4.37500 +0.03 |
4.41 | 4.28 | 4.38 | 2,711,070 |
| 25 May 17 |
4.34630 +0.10 |
4.35 | 4.20 | 4.25 | 2,719,249 |
| 24 May 17 |
4.25000 -0.10 |
4.40 | 4.00 | 4.38 | 1,227,439 |
| 23 May 17 |
4.35000 -0.02 |
4.35 | 4.25 | 4.35 | 4,826,214 |
| 22 May 17 |
4.37490 +0.00 |
4.37 | 4.25 | 4.37 | 2,203,943 |
| 19 May 17 |
4.37500 +0.22 |
4.43 | 4.18 | 4.38 | 3,675,335 |
| 18 May 17 |
4.15000 -0.10 |
4.30 | 4.15 | 4.25 | 1,760,032 |
| 17 May 17 |
4.25000 +0.00 |
4.30 | 4.00 | 4.25 | 8,941,597 |
| 16 May 17 |
4.25000 -0.13 |
4.39 | 4.25 | 4.38 | 1,632,083 |
| 15 May 17 |
4.37500 +0.13 |
4.45 | 4.20 | 4.25 | 3,063,847 |
| 12 May 17 |
4.25000 +0.13 |
4.45 | 4.13 | 4.13 | 1,886,408 |
| 11 May 17 |
4.12500 +0.01 |
4.33 | 4.00 | 4.13 | 4,731,402 |
| 10 May 17 |
4.11100 -0.01 |
4.11 | 4.00 | 4.11 | 431,471 |
| 09 May 17 |
4.12000 +0.24 |
4.12 | 3.90 | 3.90 | 1,112,247 |
| 08 May 17 |
3.87500 +0.00 |
3.91 | 3.79 | 3.88 | 557,787 |
| 05 May 17 |
3.87500 +0.00 |
3.92 | 3.83 | 3.88 | 395,892 |
| 04 May 17 |
3.87500 -0.13 |
4.00 | 3.85 | 4.00 | 1,075,217 |
| 03 May 17 |
4.00000 +0.00 |
4.07 | 3.90 | 4.00 | 418,479 |
| 02 May 17 |
4.00000 +0.00 |
4.11 | 3.89 | 4.00 | 628,470 |
| 28 Apr 17 |
4.00000 +0.00 |
4.12 | 3.92 | 4.00 | 295,399 |
| 27 Apr 17 |
4.00000 +0.22 |
4.00 | 3.88 | 3.88 | 558,167 |
| 26 Apr 17 |
3.77500 +0.03 |
4.00 | 3.78 | 3.78 | 67,147 |
| 25 Apr 17 |
3.75000 -0.13 |
3.98 | 3.68 | 3.88 | 708,573 |
| 24 Apr 17 |
3.87500 +0.00 |
3.92 | 3.75 | 3.88 | 422,214 |
| 21 Apr 17 |
3.87500 +0.13 |
4.00 | 3.66 | 3.75 | 524,511 |
| 20 Apr 17 |
3.75000 -0.25 |
3.94 | 3.74 | 3.94 | 979,785 |
| 19 Apr 17 |
4.00000 +0.00 |
4.06 | 3.86 | 4.00 | 507,104 |
| 18 Apr 17 |
4.00000 -0.13 |
4.13 | 3.81 | 4.13 | 1,669,525 |
| 13 Apr 17 |
4.12500 +0.00 |
4.15 | 4.04 | 4.13 | 1,163,173 |
| 12 Apr 17 |
4.12500 +0.00 |
4.17 | 4.08 | 4.13 | 1,213,094 |
| 11 Apr 17 |
4.12500 +0.00 |
4.18 | 4.07 | 4.13 | 1,303,281 |
| 10 Apr 17 |
4.12500 -0.03 |
4.25 | 4.06 | 4.13 | 1,345,530 |
| 07 Apr 17 |
4.15010 +0.03 |
4.40 | 4.15 | 4.15 | 4,210,796 |
| 06 Apr 17 |
4.12500 +0.13 |
4.25 | 3.75 | 4.00 | 3,777,324 |
| 05 Apr 17 |
4.00000 +0.00 |
4.14 | 3.95 | 4.00 | 1,610,122 |
| 04 Apr 17 |
4.00010 -0.12 |
4.19 | 4.00 | 4.13 | 654,406 |
| 03 Apr 17 |
4.12500 +0.13 |
4.25 | 3.94 | 4.00 | 1,246,117 |
| 31 Mar 17 |
4.00000 +0.00 |
4.08 | 3.88 | 4.00 | 1,519,921 |
| 30 Mar 17 |
4.00000 -0.13 |
4.08 | 3.90 | 4.00 | 548,957 |
| 29 Mar 17 |
4.12500 +0.25 |
4.13 | 3.80 | 3.88 | 2,579,223 |
| 28 Mar 17 |
3.87500 +0.00 |
3.95 | 3.88 | 3.88 | 721,282 |
| 27 Mar 17 |
3.87500 +0.00 |
3.93 | 3.78 | 3.88 | 1,382,704 |
| 24 Mar 17 |
3.87500 +0.00 |
3.94 | 3.76 | 3.88 | 1,090,052 |
| 23 Mar 17 |
3.87500 +0.00 |
3.88 | 3.75 | 3.88 | 696,707 |
| 22 Mar 17 |
3.87500 +0.38 |
3.98 | 3.60 | 3.60 | 4,363,790 |
| 21 Mar 17 |
3.50000 +0.00 |
3.62 | 3.43 | 3.50 | 2,834,961 |
| 20 Mar 17 |
3.50000 +0.00 |
3.75 | 3.34 | 3.50 | 4,324,730 |
| 17 Mar 17 |
3.50000 +0.00 |
3.55 | 3.44 | 3.50 | 3,803,766 |
| 16 Mar 17 |
3.50000 -0.63 |
4.00 | 3.40 | 4.00 | 13,274,160 |
| 15 Mar 17 |
4.12500 +0.23 |
4.20 | 3.75 | 3.88 | 2,320,717 |
| 14 Mar 17 |
3.89750 +0.05 |
3.90 | 3.90 | 3.90 | 2,949,693 |
| 13 Mar 17 |
3.85000 +0.02 |
3.94 | 3.80 | 3.88 | 3,437,562 |
| 10 Mar 17 |
3.82500 -0.05 |
3.90 | 3.81 | 3.88 | 1,882,869 |
| 09 Mar 17 |
3.87500 +0.00 |
4.00 | 3.85 | 3.88 | 2,042,068 |
| 08 Mar 17 |
3.87500 -0.06 |
4.00 | 3.88 | 3.88 | 2,813,742 |
| 07 Mar 17 |
3.93310 -0.07 |
4.10 | 3.93 | 4.00 | 1,357,921 |
| 06 Mar 17 |
4.00000 +0.00 |
4.06 | 3.93 | 4.00 | 195,790 |
| 03 Mar 17 |
4.00000 +0.00 |
4.10 | 3.90 | 4.00 | 1,054,800 |
| 02 Mar 17 |
4.00000 +0.00 |
4.18 | 3.95 | 4.00 | 760,237 |
| 01 Mar 17 |
4.00000 -0.20 |
4.34 | 3.90 | 4.13 | 5,785,750 |
| 28 Feb 17 |
4.20000 -0.05 |
4.72 | 4.20 | 4.63 | 7,383,009 |
| 27 Feb 17 |
4.25000 +0.11 |
4.37 | 4.10 | 4.13 | 1,776,537 |
| 24 Feb 17 |
4.13800 -0.34 |
4.40 | 4.14 | 4.40 | 2,629,769 |
| 23 Feb 17 |
4.47990 -0.02 |
4.48 | 4.35 | 4.48 | 1,585,765 |
| 22 Feb 17 |
4.50000 +0.13 |
4.65 | 4.35 | 4.38 | 1,933,383 |
| 21 Feb 17 |
4.37500 -0.13 |
4.58 | 4.38 | 4.50 | 1,469,008 |
| 20 Feb 17 |
4.50000 +0.00 |
4.62 | 4.36 | 4.50 | 3,803,684 |
| 17 Feb 17 |
4.50000 +0.00 |
4.60 | 4.40 | 4.50 | 2,143,919 |
| 16 Feb 17 |
4.50000 +0.25 |
4.60 | 4.34 | 4.34 | 3,852,500 |
| 15 Feb 17 |
4.25000 +0.00 |
4.44 | 4.19 | 4.25 | 631,202 |
| 14 Feb 17 |
4.25000 +0.00 |
4.26 | 4.15 | 4.25 | 320,851 |
| 13 Feb 17 |
4.25000 +0.00 |
4.29 | 4.15 | 4.25 | 683,980 |
| 10 Feb 17 |
4.25000 +0.00 |
4.33 | 4.19 | 4.25 | 477,997 |
| 09 Feb 17 |
4.25000 +0.00 |
4.35 | 4.15 | 4.25 | 402,725 |
| 08 Feb 17 |
4.25000 +0.00 |
4.37 | 4.10 | 4.25 | 1,153,438 |
| 07 Feb 17 |
4.25000 +0.13 |
4.40 | 4.07 | 4.13 | 3,383,832 |
| 06 Feb 17 |
4.12500 +0.25 |
4.25 | 3.94 | 3.94 | 3,171,521 |
| 03 Feb 17 |
3.87500 +0.00 |
3.95 | 3.81 | 3.88 | 650,955 |
| 02 Feb 17 |
3.87500 +0.00 |
3.97 | 3.78 | 3.88 | 4,666,698 |
| 01 Feb 17 |
3.87500 +0.00 |
3.98 | 3.82 | 3.88 | 1,250,375 |
| 31 Jan 17 |
3.87500 +0.00 |
3.89 | 3.79 | 3.88 | 447,451 |
| 30 Jan 17 |
3.87500 +0.00 |
3.94 | 3.78 | 3.88 | 857,537 |
| 27 Jan 17 |
3.87500 +0.00 |
3.94 | 3.76 | 3.88 | 1,163,010 |
| 26 Jan 17 |
3.87500 -0.13 |
4.25 | 3.77 | 4.00 | 1,201,332 |
| 25 Jan 17 |
4.00000 +0.00 |
4.05 | 3.90 | 4.00 | 1,360,993 |
| 24 Jan 17 |
4.00000 +0.00 |
4.08 | 3.96 | 4.00 | 1,191,921 |
| 23 Jan 17 |
4.00000 +0.00 |
4.14 | 3.95 | 4.00 | 611,635 |
| 20 Jan 17 |
4.00000 +0.00 |
4.05 | 3.91 | 4.00 | 2,801,168 |
| 19 Jan 17 |
4.00000 +0.00 |
4.22 | 3.90 | 4.00 | 2,278,918 |
| 18 Jan 17 |
4.00000 +0.00 |
4.20 | 3.90 | 4.00 | 317,344 |
| 17 Jan 17 |
4.00000 +0.00 |
4.05 | 3.91 | 4.00 | 620,793 |
| 16 Jan 17 |
4.00000 +0.00 |
4.05 | 3.88 | 4.00 | 1,826,076 |
| 13 Jan 17 |
4.00000 -0.16 |
4.16 | 4.00 | 4.13 | 1,142,491 |
| 12 Jan 17 |
4.15500 +0.03 |
4.20 | 4.16 | 4.16 | 374,227 |
| 11 Jan 17 |
4.12500 -0.13 |
4.25 | 4.13 | 4.25 | 728,174 |
| 10 Jan 17 |
4.25000 +0.00 |
4.50 | 4.18 | 4.25 | 1,422,586 |
| 09 Jan 17 |
4.25000 +0.05 |
4.25 | 4.20 | 4.20 | 482,246 |
| 06 Jan 17 |
4.20000 -0.05 |
4.30 | 4.20 | 4.25 | 1,848,414 |
| 05 Jan 17 |
4.25000 +0.00 |
4.30 | 4.15 | 4.25 | 4,473,303 |
| 04 Jan 17 |
4.25000 +0.00 |
4.30 | 4.05 | 4.25 | 2,431,428 |
| 03 Jan 17 |
4.25000 +0.00 |
4.32 | 4.00 | 4.25 | 471,376 |
| 30 Dec 16 |
4.25000 +0.00 |
4.37 | 4.20 | 4.25 | 119,053 |
| 29 Dec 16 |
4.25000 -0.13 |
4.50 | 4.20 | 4.38 | 608,269 |
| 28 Dec 16 |
4.37500 -0.13 |
4.43 | 4.31 | 4.43 | 404,744 |
| 23 Dec 16 |
4.50000 +0.00 |
4.60 | 4.35 | 4.50 | 306,245 |
| 22 Dec 16 |
4.50000 +0.00 |
4.75 | 4.30 | 4.50 | 658,365 |
| 21 Dec 16 |
4.50000 +0.25 |
4.65 | 4.36 | 4.50 | 2,548,371 |
| 20 Dec 16 |
4.25000 -0.13 |
4.47 | 4.25 | 4.38 | 1,297,540 |
| 19 Dec 16 |
4.37500 +0.13 |
4.45 | 4.18 | 4.25 | 2,635,365 |
| 16 Dec 16 |
4.25000 +0.00 |
4.35 | 4.20 | 4.25 | 1,797,680 |
| 15 Dec 16 |
4.25000 +0.00 |
4.35 | 4.17 | 4.25 | 1,527,590 |
| 14 Dec 16 |
4.25000 +0.25 |
4.25 | 3.93 | 4.00 | 1,653,463 |
| 13 Dec 16 |
4.00000 -0.50 |
4.09 | 3.80 | 4.09 | 6,100,819 |
| 12 Dec 16 |
4.50000 +0.00 |
4.67 | 4.35 | 4.50 | 621,282 |
| 09 Dec 16 |
4.50000 +0.38 |
4.50 | 4.00 | 4.13 | 1,931,388 |
| 08 Dec 16 |
4.12000 +0.00 |
4.12 | 4.01 | 4.12 | 550,291 |
| 07 Dec 16 |
4.12250 +0.00 |
4.12 | 4.02 | 4.12 | 151,013 |
| 06 Dec 16 |
4.12450 +0.00 |
4.12 | 4.01 | 4.12 | 326,520 |
| 05 Dec 16 |
4.12500 +0.03 |
4.15 | 3.88 | 4.13 | 981,126 |
| 02 Dec 16 |
4.09000 -0.03 |
4.09 | 4.00 | 4.09 | 651,437 |
| 01 Dec 16 |
4.12500 +0.00 |
4.14 | 4.03 | 4.13 | 180,726 |
| 30 Nov 16 |
4.12500 +0.00 |
4.16 | 4.07 | 4.13 | 183,601 |
| 29 Nov 16 |
4.12500 +0.00 |
4.18 | 4.04 | 4.13 | 475,673 |
| 28 Nov 16 |
4.12500 +0.00 |
4.18 | 4.03 | 4.13 | 350,247 |
| 25 Nov 16 |
4.12500 +0.00 |
4.22 | 4.00 | 4.13 | 1,375,319 |
| 24 Nov 16 |
4.12500 +0.00 |
4.37 | 4.10 | 4.13 | 1,977,963 |
| 23 Nov 16 |
4.12500 +0.00 |
4.19 | 4.00 | 4.13 | 958,344 |
| 22 Nov 16 |
4.12500 -0.13 |
4.25 | 4.05 | 4.25 | 3,373,394 |
| 21 Nov 16 |
4.25000 +0.00 |
4.30 | 4.13 | 4.25 | 317,018 |
| 18 Nov 16 |
4.25000 +0.11 |
4.34 | 4.10 | 4.25 | 532,699 |
| 17 Nov 16 |
4.13500 -0.11 |
4.14 | 4.14 | 4.14 | 100,000 |
| 16 Nov 16 |
4.25000 +0.00 |
4.34 | 4.14 | 4.25 | 17,452 |
| 15 Nov 16 |
4.25000 +0.13 |
4.40 | 4.11 | 4.11 | 917,653 |
| 14 Nov 16 |
4.12500 +0.13 |
4.24 | 3.96 | 4.00 | 697,730 |
| 11 Nov 16 |
4.00000 -0.13 |
4.24 | 3.95 | 4.13 | 677,776 |
| 10 Nov 16 |
4.12500 +0.00 |
4.16 | 4.01 | 4.13 | 766,734 |
| 09 Nov 16 |
4.12500 -0.13 |
4.24 | 3.90 | 4.00 | 1,723,819 |
| 08 Nov 16 |
4.25000 +0.00 |
4.30 | 4.22 | 4.25 | 85,499 |
| 07 Nov 16 |
4.25000 +0.00 |
4.32 | 4.00 | 4.25 | 785,271 |
| 04 Nov 16 |
4.25000 +0.00 |
4.35 | 4.16 | 4.25 | 333,426 |
| 03 Nov 16 |
4.25000 -0.13 |
4.32 | 4.10 | 4.32 | 1,133,900 |
| 02 Nov 16 |
4.37500 +0.00 |
4.38 | 4.28 | 4.38 | 210,827 |
| 01 Nov 16 |
4.37500 +0.00 |
4.45 | 4.16 | 4.38 | 1,718,929 |
| 31 Oct 16 |
4.37500 +0.00 |
4.48 | 4.26 | 4.38 | 1,668,816 |
| 28 Oct 16 |
4.37500 -0.13 |
4.44 | 4.35 | 4.44 | 236,261 |
| 27 Oct 16 |
4.50000 +0.12 |
4.50 | 4.25 | 4.38 | 930,649 |
| 26 Oct 16 |
4.38000 -0.12 |
4.50 | 4.38 | 4.50 | 476,521 |
| 25 Oct 16 |
4.50000 -0.13 |
4.62 | 4.43 | 4.62 | 860,958 |
| 24 Oct 16 |
4.62500 +0.00 |
4.69 | 4.39 | 4.39 | 919,027 |
| 21 Oct 16 |
4.62500 +0.13 |
4.67 | 4.30 | 4.50 | 1,512,081 |
| 20 Oct 16 |
4.50000 +0.13 |
4.65 | 4.13 | 4.50 | 10,546,910 |
| 19 Oct 16 |
4.37500 -0.13 |
4.38 | 4.26 | 4.38 | 317,197 |
| 18 Oct 16 |
4.50000 +0.00 |
4.75 | 4.30 | 4.50 | 1,298,510 |
| 17 Oct 16 |
4.50000 +0.00 |
4.50 | 4.38 | 4.50 | 1,956,860 |
| 14 Oct 16 |
4.50000 +0.13 |
4.59 | 4.38 | 4.38 | 1,941,030 |
| 13 Oct 16 |
4.37500 +0.00 |
4.50 | 4.25 | 4.38 | 2,329,828 |
| 12 Oct 16 |
4.37510 -0.25 |
4.65 | 4.38 | 4.50 | 1,520,323 |
| 11 Oct 16 |
4.62500 -0.38 |
4.99 | 4.30 | 4.99 | 4,239,378 |
| 10 Oct 16 |
5.00000 -0.13 |
5.25 | 4.75 | 5.13 | 3,306,388 |
| 07 Oct 16 |
5.12500 -0.25 |
5.45 | 5.05 | 5.25 | 2,600,343 |
| 06 Oct 16 |
5.37500 -0.38 |
5.75 | 5.05 | 5.75 | 6,466,322 |
| 05 Oct 16 |
5.75000 -0.13 |
6.00 | 5.63 | 5.88 | 1,857,189 |
| 04 Oct 16 |
5.87500 +0.00 |
6.14 | 5.81 | 5.88 | 4,289,772 |
| 03 Oct 16 |
5.87500 +0.13 |
5.95 | 5.32 | 5.75 | 7,052,481 |
| 30 Sep 16 |
5.75000 +0.00 |
6.17 | 5.16 | 6.00 | 4,215,398 |
| 29 Sep 16 |
5.75000 +0.25 |
5.94 | 5.57 | 5.57 | 2,720,403 |
| 28 Sep 16 |
5.50000 +0.00 |
5.87 | 5.35 | 5.63 | 3,572,707 |
| 27 Sep 16 |
5.50000 -0.13 |
5.65 | 5.05 | 5.63 | 6,364,918 |
| 26 Sep 16 |
5.62500 +0.00 |
6.25 | 5.25 | 5.63 | 9,399,030 |
| 23 Sep 16 |
5.62500 +1.13 |
5.90 | 4.50 | 4.50 | 11,190,110 |
| 22 Sep 16 |
4.50000 +0.88 |
4.92 | 3.80 | 3.80 | 8,386,137 |
| 21 Sep 16 |
3.62500 -0.13 |
3.75 | 3.50 | 3.75 | 746,865 |
| 20 Sep 16 |
3.75000 +0.00 |
4.00 | 3.60 | 3.75 | 520,496 |
| 19 Sep 16 |
3.75000 +0.00 |
3.82 | 3.55 | 3.75 | 4,676,978 |
| 16 Sep 16 |
3.75000 +0.00 |
3.80 | 3.67 | 3.75 | 640,378 |
| 15 Sep 16 |
3.75000 +0.00 |
3.82 | 3.50 | 3.75 | 257,037 |
| 14 Sep 16 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 1,031,786 |
| 13 Sep 16 |
3.75000 +0.12 |
3.85 | 3.50 | 3.63 | 724,950 |
| 12 Sep 16 |
3.62510 -0.12 |
3.77 | 3.63 | 3.75 | 521,757 |
| 09 Sep 16 |
3.75000 +0.00 |
3.77 | 3.63 | 3.75 | 99,786 |
| 08 Sep 16 |
3.75000 +0.00 |
3.80 | 3.63 | 3.75 | 2,489,005 |
| 07 Sep 16 |
3.75000 +0.00 |
3.89 | 3.60 | 3.75 | 1,503,880 |
| 06 Sep 16 |
3.75000 -0.22 |
3.87 | 3.67 | 3.87 | 449,519 |
| 05 Sep 16 |
3.97500 -0.01 |
3.97 | 3.80 | 3.97 | 1,083,281 |
| 02 Sep 16 |
3.98990 -0.01 |
3.99 | 3.75 | 3.99 | 226,298 |
| 01 Sep 16 |
4.00000 +0.00 |
4.10 | 3.80 | 4.00 | 526,788 |
| 31 Aug 16 |
4.00000 +0.13 |
4.20 | 3.88 | 3.88 | 445,126 |
| 30 Aug 16 |
3.87500 +0.00 |
4.00 | 3.80 | 3.88 | 373,410 |
| 26 Aug 16 |
3.87500 +0.22 |
3.95 | 3.74 | 3.74 | 2,880,356 |
| 25 Aug 16 |
3.65000 -0.10 |
3.79 | 3.65 | 3.75 | 149,188 |
| 24 Aug 16 |
3.75000 +0.00 |
3.79 | 3.68 | 3.75 | 52,386 |
| 23 Aug 16 |
3.75000 +0.00 |
3.82 | 3.65 | 3.75 | 820,373 |
| 22 Aug 16 |
3.75000 +0.08 |
3.95 | 3.50 | 3.63 | 3,088,750 |
| 19 Aug 16 |
3.66600 +0.04 |
3.75 | 3.67 | 3.67 | 233,359 |
| 18 Aug 16 |
3.62500 -0.06 |
3.75 | 3.63 | 3.63 | 478,044 |
| 17 Aug 16 |
3.68500 +0.06 |
3.69 | 3.68 | 3.68 | 128,149 |
| 16 Aug 16 |
3.62500 -0.04 |
3.70 | 3.50 | 3.63 | 728,755 |
| 15 Aug 16 |
3.66500 -0.06 |
3.75 | 3.66 | 3.75 | 216,914 |
| 12 Aug 16 |
3.72000 +0.05 |
3.72 | 3.60 | 3.63 | 816,881 |
| 11 Aug 16 |
3.66600 -0.08 |
3.82 | 3.67 | 3.75 | 231,868 |
| 10 Aug 16 |
3.75000 -0.13 |
3.95 | 3.51 | 3.88 | 1,577,902 |
| 09 Aug 16 |
3.87500 -0.03 |
3.96 | 3.75 | 3.96 | 635,177 |
| 08 Aug 16 |
3.90000 -0.10 |
3.90 | 3.89 | 3.90 | 186,996 |
| 05 Aug 16 |
4.00000 +0.00 |
4.05 | 3.89 | 4.00 | 170,032 |
| 04 Aug 16 |
4.00000 +0.00 |
4.07 | 3.88 | 4.00 | 378,785 |
| 03 Aug 16 |
4.00000 +0.00 |
4.15 | 3.80 | 4.00 | 532,198 |
| 02 Aug 16 |
4.00000 +0.00 |
4.09 | 3.75 | 4.00 | 219,295 |
| 01 Aug 16 |
4.00000 -0.13 |
4.25 | 3.88 | 4.13 | 1,148,466 |
| 29 Jul 16 |
4.12500 +0.13 |
4.25 | 3.90 | 4.00 | 3,173,458 |
| 28 Jul 16 |
4.00000 +0.13 |
4.00 | 3.80 | 3.88 | 952,070 |
| 27 Jul 16 |
3.87500 +0.00 |
3.90 | 3.73 | 3.88 | 220,159 |
| 26 Jul 16 |
3.87500 +0.13 |
4.00 | 3.75 | 3.75 | 516,278 |
| 25 Jul 16 |
3.75000 +0.13 |
4.00 | 3.65 | 3.65 | 386,827 |
| 22 Jul 16 |
3.62500 +0.00 |
3.85 | 3.60 | 3.63 | 1,635,230 |
| 21 Jul 16 |
3.62500 +0.00 |
3.74 | 3.58 | 3.63 | 945,326 |
| 20 Jul 16 |
3.62500 +0.00 |
3.75 | 3.50 | 3.63 | 2,016,424 |
| 19 Jul 16 |
3.62500 -0.25 |
3.84 | 3.50 | 3.84 | 2,503,011 |
| 18 Jul 16 |
3.87500 +0.00 |
4.08 | 3.75 | 4.00 | 1,284,547 |
| 15 Jul 16 |
3.87500 -0.25 |
4.15 | 3.85 | 4.13 | 1,185,886 |
| 14 Jul 16 |
4.12500 +0.00 |
4.28 | 4.05 | 4.13 | 1,091,227 |
| 13 Jul 16 |
4.12500 +0.00 |
4.25 | 4.00 | 4.13 | 2,008,997 |
| 12 Jul 16 |
4.12500 +0.38 |
4.25 | 3.90 | 3.90 | 4,055,599 |
| 11 Jul 16 |
3.75000 +0.13 |
3.75 | 3.50 | 3.63 | 1,649,566 |
| 08 Jul 16 |
3.62500 +0.00 |
3.69 | 3.50 | 3.63 | 2,526,795 |
| 07 Jul 16 |
3.62500 +0.38 |
3.64 | 3.42 | 3.42 | 5,430,523 |
| 06 Jul 16 |
3.25000 +0.00 |
3.44 | 3.23 | 3.25 | 410,114 |
| 05 Jul 16 |
3.25000 +0.00 |
3.37 | 3.16 | 3.25 | 344,735 |
| 04 Jul 16 |
3.25000 +0.00 |
3.45 | 3.05 | 3.25 | 1,345,943 |
| 01 Jul 16 |
3.25000 +0.38 |
3.40 | 3.00 | 3.00 | 632,274 |
| 30 Jun 16 |
2.87500 +0.25 |
3.00 | 2.71 | 2.71 | 669,341 |
| 29 Jun 16 |
2.62500 -0.13 |
2.85 | 2.56 | 2.75 | 1,385,291 |
| 28 Jun 16 |
2.75000 -0.13 |
2.89 | 2.65 | 2.88 | 604,055 |
| 27 Jun 16 |
2.87500 +0.00 |
3.17 | 2.75 | 3.00 | 1,800,356 |
| 24 Jun 16 |
2.87500 +0.00 |
2.97 | 2.50 | 2.63 | 1,390,495 |
| 23 Jun 16 |
2.87500 +0.00 |
2.90 | 2.81 | 2.88 | 3,625,888 |
| 22 Jun 16 |
2.87500 +0.00 |
2.90 | 2.76 | 2.88 | 36,325,860 |
| 21 Jun 16 |
2.87500 +0.00 |
3.00 | 2.75 | 2.88 | 2,785,048 |
| 20 Jun 16 |
2.87500 +0.00 |
3.00 | 2.78 | 2.88 | 1,257,411 |
| 17 Jun 16 |
2.87500 -0.13 |
2.98 | 2.84 | 2.98 | 768,238 |
| 16 Jun 16 |
3.00000 -0.09 |
3.32 | 2.85 | 3.32 | 2,349,104 |
| 15 Jun 16 |
3.09000 +0.21 |
3.09 | 3.00 | 3.00 | 798,018 |
| 14 Jun 16 |
2.87510 -0.25 |
3.12 | 2.88 | 3.12 | 955,437 |
| 13 Jun 16 |
3.12500 +0.00 |
3.21 | 3.00 | 3.13 | 2,501,654 |
| 10 Jun 16 |
3.12500 +0.00 |
3.25 | 3.10 | 3.13 | 1,726,784 |
| 09 Jun 16 |
3.12500 +0.00 |
3.25 | 3.13 | 3.13 | 2,366,859 |
| 08 Jun 16 |
3.12500 -0.17 |
3.30 | 3.13 | 3.13 | 5,985,035 |
| 07 Jun 16 |
3.30000 -0.08 |
3.30 | 3.15 | 3.30 | 1,070,945 |
| 06 Jun 16 |
3.37500 +0.25 |
3.40 | 3.05 | 3.13 | 9,729,636 |
| 03 Jun 16 |
3.12500 +0.00 |
3.30 | 3.00 | 3.13 | 10,996,530 |
| 02 Jun 16 |
3.12500 +0.00 |
3.25 | 2.90 | 3.13 | 14,962,560 |
| 01 Jun 16 |
3.12500 +0.00 |
3.20 | 3.00 | 3.13 | 8,726,587 |
| 31 May 16 |
3.12500 -0.38 |
3.44 | 3.02 | 3.44 | 17,906,120 |
| 27 May 16 |
3.50000 +0.00 |
3.70 | 3.40 | 3.50 | 6,551,386 |
| 26 May 16 |
3.50000 -0.05 |
3.70 | 3.50 | 3.55 | 6,357,700 |
| 25 May 16 |
3.55000 -0.17 |
3.70 | 3.40 | 3.70 | 9,813,738 |
| 24 May 16 |
3.72500 -0.15 |
3.93 | 3.70 | 3.88 | 6,703,722 |
| 23 May 16 |
3.87500 -0.05 |
4.00 | 3.75 | 3.88 | 2,714,526 |
| 20 May 16 |
3.92210 +0.00 |
4.04 | 3.92 | 3.92 | 1,502,643 |
| 19 May 16 |
3.92510 +0.05 |
4.09 | 3.93 | 3.93 | 2,268,933 |
| 18 May 16 |
3.87500 -0.13 |
4.03 | 3.88 | 4.00 | 2,925,363 |
| 17 May 16 |
4.00000 +0.12 |
4.10 | 3.93 | 3.93 | 4,211,966 |
| 16 May 16 |
3.88010 -0.12 |
4.25 | 3.88 | 4.13 | 3,381,767 |
| 13 May 16 |
4.00000 +0.13 |
4.08 | 3.92 | 3.92 | 2,976,181 |
| 12 May 16 |
3.87500 -0.13 |
4.00 | 3.86 | 4.00 | 494,369 |
| 11 May 16 |
4.00000 +0.00 |
4.01 | 3.92 | 4.00 | 1,034,544 |
| 10 May 16 |
4.00000 +0.00 |
4.07 | 3.92 | 4.00 | 440,451 |
| 09 May 16 |
4.00000 -0.13 |
4.07 | 3.83 | 4.07 | 4,120,554 |
| 06 May 16 |
4.12500 +0.00 |
4.15 | 4.00 | 4.13 | 1,096,055 |
| 05 May 16 |
4.12500 -0.25 |
4.25 | 4.00 | 4.25 | 6,193,100 |
| 04 May 16 |
4.37500 +0.00 |
4.50 | 4.28 | 4.38 | 3,395,105 |
| 03 May 16 |
4.37500 +0.00 |
4.50 | 4.29 | 4.38 | 1,551,792 |
| 29 Apr 16 |
4.37500 +0.00 |
4.45 | 4.26 | 4.38 | 1,448,706 |
| 28 Apr 16 |
4.37500 +0.00 |
4.50 | 4.26 | 4.38 | 770,492 |
| 27 Apr 16 |
4.37500 -0.13 |
4.57 | 4.25 | 4.50 | 2,384,537 |
| 26 Apr 16 |
4.50000 +0.00 |
4.65 | 4.43 | 4.50 | 2,255,567 |
| 25 Apr 16 |
4.50000 +0.00 |
4.75 | 4.43 | 4.50 | 385,214 |
| 22 Apr 16 |
4.50000 +0.00 |
4.63 | 4.50 | 4.50 | 531,199 |
| 21 Apr 16 |
4.50000 +0.00 |
4.58 | 4.25 | 4.50 | 1,273,772 |
| 20 Apr 16 |
4.50000 +0.00 |
4.70 | 4.43 | 4.50 | 2,118,611 |
| 19 Apr 16 |
4.50000 +0.00 |
4.60 | 4.48 | 4.50 | 4,845,335 |
| 18 Apr 16 |
4.50000 -0.13 |
4.60 | 4.25 | 4.60 | 1,533,943 |
| 15 Apr 16 |
4.62500 +0.00 |
4.65 | 4.50 | 4.63 | 234,838 |
| 14 Apr 16 |
4.62500 +0.13 |
4.65 | 4.41 | 4.50 | 4,121,146 |
| 13 Apr 16 |
4.50000 +0.00 |
4.58 | 4.40 | 4.50 | 572,925 |
| 12 Apr 16 |
4.50000 +0.00 |
4.60 | 4.25 | 4.50 | 992,252 |
| 11 Apr 16 |
4.50000 +0.00 |
4.65 | 4.25 | 4.50 | 1,343,944 |
| 08 Apr 16 |
4.50000 -0.13 |
4.70 | 4.50 | 4.63 | 1,885,766 |
| 07 Apr 16 |
4.62500 +0.00 |
4.70 | 4.55 | 4.63 | 1,623,741 |
| 06 Apr 16 |
4.62500 +0.00 |
4.75 | 4.50 | 4.63 | 5,406,693 |
| 05 Apr 16 |
4.62500 +0.00 |
4.63 | 4.25 | 4.63 | 2,475,059 |
| 04 Apr 16 |
4.62500 +0.00 |
4.83 | 4.55 | 4.63 | 6,052,405 |
| 01 Apr 16 |
4.62500 -0.25 |
4.88 | 4.50 | 4.88 | 1,104,075 |
| 31 Mar 16 |
4.87500 +0.00 |
4.95 | 4.80 | 4.88 | 828,206 |
| 30 Mar 16 |
4.87500 +0.00 |
5.00 | 4.80 | 4.88 | 363,797 |
| 29 Mar 16 |
4.87500 +0.00 |
5.00 | 4.80 | 4.88 | 1,182,751 |
| 24 Mar 16 |
4.87500 -0.13 |
4.97 | 4.80 | 4.88 | 1,568,666 |
| 23 Mar 16 |
5.00000 +0.13 |
5.00 | 4.80 | 4.88 | 843,925 |
| 22 Mar 16 |
4.87500 +0.00 |
5.20 | 4.75 | 4.88 | 3,340,756 |
| 21 Mar 16 |
4.87500 +0.00 |
5.00 | 4.75 | 4.88 | 11,388,050 |
| 18 Mar 16 |
4.87500 +0.25 |
5.00 | 4.50 | 4.63 | 22,843,280 |
| 17 Mar 16 |
4.62500 +0.00 |
4.80 | 4.50 | 4.63 | 4,580,176 |
| 16 Mar 16 |
4.62500 +0.00 |
4.74 | 4.50 | 4.63 | 3,114,147 |
| 15 Mar 16 |
4.62500 +0.00 |
4.70 | 4.53 | 4.63 | 3,457,296 |
| 14 Mar 16 |
4.62500 +0.38 |
4.66 | 4.20 | 4.25 | 4,451,472 |
| 11 Mar 16 |
4.25000 +0.00 |
4.34 | 4.15 | 4.25 | 566,229 |
| 10 Mar 16 |
4.25000 +0.00 |
4.36 | 4.13 | 4.25 | 359,556 |
| 09 Mar 16 |
4.25000 +0.00 |
4.30 | 4.13 | 4.25 | 94,155 |
| 08 Mar 16 |
4.25000 -0.25 |
4.70 | 4.01 | 4.50 | 6,833,615 |
| 07 Mar 16 |
4.50000 +0.25 |
4.75 | 4.20 | 4.50 | 4,263,566 |
| 04 Mar 16 |
4.25000 +0.25 |
4.25 | 3.75 | 4.00 | 2,900,925 |
| 03 Mar 16 |
4.00000 -0.13 |
4.10 | 3.78 | 4.10 | 3,696,295 |
| 02 Mar 16 |
4.12500 -0.38 |
4.57 | 4.07 | 4.50 | 5,314,605 |
| 01 Mar 16 |
4.50000 +0.00 |
4.65 | 4.45 | 4.50 | 579,277 |
| 29 Feb 16 |
4.50000 +0.20 |
4.65 | 4.30 | 4.30 | 1,122,534 |
| 26 Feb 16 |
4.30000 +0.03 |
4.45 | 4.30 | 4.30 | 1,221,322 |
| 25 Feb 16 |
4.27500 +0.03 |
4.50 | 4.28 | 4.28 | 381,097 |
| 24 Feb 16 |
4.25000 +0.00 |
4.38 | 4.25 | 4.25 | 654,209 |
| 23 Feb 16 |
4.25000 +0.00 |
4.36 | 4.22 | 4.25 | 153,461 |
| 22 Feb 16 |
4.25000 +0.00 |
4.40 | 4.22 | 4.25 | 1,080,871 |
| 19 Feb 16 |
4.25000 +0.00 |
4.39 | 4.13 | 4.25 | 254,428 |
| 18 Feb 16 |
4.25000 +0.00 |
4.40 | 4.22 | 4.25 | 293,422 |
| 17 Feb 16 |
4.25000 +0.00 |
4.43 | 4.20 | 4.25 | 1,612,338 |
| 16 Feb 16 |
4.25000 +0.00 |
4.44 | 4.20 | 4.25 | 846,775 |
| 15 Feb 16 |
4.25000 +0.00 |
4.35 | 4.10 | 4.25 | 718,255 |
| 12 Feb 16 |
4.25000 +0.00 |
4.35 | 4.25 | 4.25 | 558,090 |
| 11 Feb 16 |
4.25000 -0.08 |
4.40 | 4.00 | 4.38 | 2,304,103 |
| 10 Feb 16 |
4.33000 -0.05 |
4.33 | 4.25 | 4.33 | 3,534,029 |
| 09 Feb 16 |
4.37500 -0.13 |
4.38 | 4.25 | 4.38 | 441,363 |
| 08 Feb 16 |
4.50000 +0.00 |
4.50 | 4.38 | 4.50 | 381,671 |
| 05 Feb 16 |
4.50000 +0.00 |
4.57 | 4.30 | 4.50 | 2,827,389 |
| 04 Feb 16 |
4.50000 -0.10 |
4.60 | 4.36 | 4.60 | 1,476,578 |
| 03 Feb 16 |
4.60000 -0.03 |
4.60 | 4.56 | 4.60 | 100,000 |
| 02 Feb 16 |
4.62500 +0.03 |
4.65 | 4.56 | 4.60 | 146,559 |
| 01 Feb 16 |
4.60000 -0.15 |
4.80 | 4.58 | 4.75 | 1,660,906 |
| 29 Jan 16 |
4.75000 +0.13 |
4.90 | 4.65 | 4.65 | 1,990,615 |
| 28 Jan 16 |
4.62500 -0.25 |
4.90 | 4.60 | 4.88 | 1,255,321 |
| 27 Jan 16 |
4.87500 +0.00 |
4.99 | 4.75 | 4.88 | 2,529,421 |
| 26 Jan 16 |
4.87500 -0.13 |
5.10 | 4.75 | 5.00 | 846,505 |
| 25 Jan 16 |
5.00000 +0.00 |
5.10 | 4.96 | 5.00 | 311,783 |
| 22 Jan 16 |
5.00000 +0.00 |
5.00 | 4.93 | 5.00 | 2,918,725 |
| 21 Jan 16 |
5.00000 +0.00 |
5.00 | 4.91 | 5.00 | 925,352 |
| 20 Jan 16 |
5.00000 -0.13 |
5.20 | 4.86 | 4.88 | 2,986,389 |
| 19 Jan 16 |
5.12500 +0.13 |
5.14 | 4.97 | 5.00 | 353,439 |
| 18 Jan 16 |
5.00000 +0.00 |
5.20 | 4.95 | 5.00 | 1,073,570 |
| 15 Jan 16 |
5.00000 -0.08 |
5.08 | 5.00 | 5.08 | 1,672,204 |
| 14 Jan 16 |
5.08000 +0.08 |
5.08 | 4.98 | 5.00 | 3,304,821 |
| 13 Jan 16 |
5.00000 +0.04 |
5.08 | 4.75 | 5.00 | 905,237 |
| 12 Jan 16 |
4.96250 -0.04 |
4.96 | 4.85 | 4.96 | 1,444,059 |
| 11 Jan 16 |
5.00000 +0.00 |
5.05 | 4.95 | 5.00 | 1,746,429 |
| 08 Jan 16 |
5.00000 +0.00 |
5.05 | 4.95 | 5.00 | 210,263 |
| 07 Jan 16 |
5.00000 +0.00 |
5.10 | 4.93 | 5.00 | 1,723,154 |
| 06 Jan 16 |
5.00000 +0.00 |
5.00 | 4.90 | 5.00 | 1,240,367 |
| 05 Jan 16 |
5.00000 +0.00 |
5.08 | 4.93 | 5.00 | 3,367,677 |
| 04 Jan 16 |
5.00000 -0.09 |
5.08 | 4.91 | 5.00 | 478,312 |
| 31 Dec 15 |
5.09000 +0.09 |
5.25 | 5.09 | 5.09 | 34,459 |
| 30 Dec 15 |
5.00000 +0.13 |
5.00 | 4.88 | 4.88 | 734,975 |
| 29 Dec 15 |
4.87500 -0.13 |
5.05 | 4.75 | 5.00 | 3,005,317 |
| 24 Dec 15 |
5.00000 +0.00 |
5.05 | 4.93 | 5.00 | 316,990 |
| 23 Dec 15 |
5.00000 +0.00 |
5.00 | 4.93 | 5.00 | 152,006 |
| 22 Dec 15 |
5.00000 +0.00 |
5.00 | 4.93 | 5.00 | 875,711 |
| 21 Dec 15 |
5.00000 +0.00 |
5.10 | 4.90 | 5.00 | 1,626,150 |
| 18 Dec 15 |
5.00000 +0.13 |
5.00 | 4.85 | 4.88 | 246,997 |
| 17 Dec 15 |
4.87500 +0.00 |
5.00 | 4.82 | 4.88 | 2,436,673 |
| 16 Dec 15 |
4.87500 -0.14 |
5.01 | 4.80 | 5.01 | 8,623,435 |
| 15 Dec 15 |
5.01000 -0.06 |
5.01 | 5.00 | 5.01 | 874,119 |
| 14 Dec 15 |
5.07000 +0.06 |
5.07 | 5.00 | 5.07 | 421,268 |
| 11 Dec 15 |
5.01250 -0.09 |
5.01 | 5.00 | 5.01 | 754,408 |
| 10 Dec 15 |
5.10000 +0.00 |
5.10 | 5.00 | 5.10 | 601,955 |
| 09 Dec 15 |
5.10000 -0.03 |
5.10 | 4.90 | 5.10 | 3,740,980 |
| 08 Dec 15 |
5.12500 +0.00 |
5.25 | 5.00 | 5.13 | 6,368,377 |
| 07 Dec 15 |
5.12500 +0.00 |
5.15 | 5.00 | 5.13 | 723,173 |
| 04 Dec 15 |
5.12500 +0.06 |
5.19 | 5.00 | 5.13 | 409,501 |
| 03 Dec 15 |
5.06500 -0.01 |
5.07 | 4.88 | 5.07 | 2,484,010 |
| 02 Dec 15 |
5.07000 +0.00 |
5.07 | 5.00 | 5.07 | 477,839 |
| 01 Dec 15 |
5.07000 -0.05 |
5.07 | 5.00 | 5.07 | 359,685 |
| 30 Nov 15 |
5.12500 +0.00 |
5.13 | 5.00 | 5.13 | 1,393,011 |
| 27 Nov 15 |
5.12500 +0.01 |
5.13 | 5.00 | 5.13 | 1,531,774 |
| 26 Nov 15 |
5.12000 -0.01 |
5.12 | 5.00 | 5.12 | 4,243,358 |
| 25 Nov 15 |
5.12500 +0.00 |
5.19 | 5.10 | 5.13 | 770,411 |
| 24 Nov 15 |
5.12500 +0.00 |
5.20 | 5.07 | 5.13 | 4,047,905 |
| 23 Nov 15 |
5.12500 +0.00 |
5.22 | 5.13 | 5.13 | 408,183 |
| 20 Nov 15 |
5.12500 +0.00 |
5.27 | 5.05 | 5.13 | 1,078,417 |
| 19 Nov 15 |
5.12500 +0.00 |
5.21 | 5.10 | 5.13 | 127,930 |
| 18 Nov 15 |
5.12500 +0.00 |
5.20 | 5.08 | 5.13 | 212,042 |
| 17 Nov 15 |
5.12500 +0.00 |
5.19 | 5.00 | 5.13 | 3,433,294 |
| 16 Nov 15 |
5.12500 +0.00 |
5.18 | 5.03 | 5.13 | 293,517 |
| 13 Nov 15 |
5.12500 +0.01 |
5.13 | 5.00 | 5.13 | 1,793,856 |
| 12 Nov 15 |
5.12000 -0.01 |
5.12 | 5.00 | 5.12 | 1,861,994 |
| 11 Nov 15 |
5.12500 +0.09 |
5.13 | 5.00 | 5.13 | 1,842,852 |
| 10 Nov 15 |
5.03100 -0.09 |
5.03 | 5.03 | 5.03 | 32,659 |
| 09 Nov 15 |
5.12500 +0.01 |
5.14 | 5.03 | 5.13 | 1,777,670 |
| 06 Nov 15 |
5.11000 +0.01 |
5.11 | 5.02 | 5.11 | 3,448,003 |
| 05 Nov 15 |
5.10000 +0.00 |
5.10 | 5.00 | 5.10 | 3,677,875 |
| 04 Nov 15 |
5.10000 -0.03 |
5.10 | 5.00 | 5.10 | 3,340,611 |
| 03 Nov 15 |
5.12500 -0.03 |
5.15 | 5.00 | 5.15 | 8,882,843 |
| 02 Nov 15 |
5.15000 +0.01 |
5.15 | 5.05 | 5.15 | 949,938 |
| 30 Oct 15 |
5.14000 -0.11 |
5.30 | 5.14 | 5.25 | 1,948,116 |
| 29 Oct 15 |
5.25000 +0.07 |
5.30 | 5.05 | 5.25 | 803,312 |
| 28 Oct 15 |
5.18000 +0.05 |
5.18 | 5.05 | 5.13 | 662,349 |
| 27 Oct 15 |
5.12500 +0.00 |
5.18 | 5.07 | 5.13 | 511,097 |
| 26 Oct 15 |
5.12500 +0.00 |
5.18 | 5.01 | 5.13 | 418,325 |
| 23 Oct 15 |
5.12500 +0.00 |
5.13 | 5.00 | 5.13 | 1,304,896 |
| 22 Oct 15 |
5.12500 +0.00 |
5.18 | 5.01 | 5.13 | 796,583 |
| 21 Oct 15 |
5.12500 -0.13 |
5.29 | 5.01 | 5.25 | 676,585 |
| 20 Oct 15 |
5.25000 +0.00 |
5.30 | 5.22 | 5.25 | 843,433 |
| 19 Oct 15 |
5.25000 +0.13 |
5.30 | 5.13 | 5.13 | 3,032,313 |
| 16 Oct 15 |
5.12500 +0.00 |
5.25 | 5.10 | 5.13 | 1,227,269 |
| 15 Oct 15 |
5.12500 +0.00 |
5.22 | 5.05 | 5.13 | 1,139,151 |
| 14 Oct 15 |
5.12500 -0.13 |
5.32 | 5.00 | 5.25 | 964,782 |
| 13 Oct 15 |
5.25000 +0.00 |
5.50 | 5.10 | 5.25 | 9,720,519 |
| 12 Oct 15 |
5.25000 +0.13 |
5.25 | 5.04 | 5.13 | 1,890,775 |
| 09 Oct 15 |
5.12500 +0.00 |
5.15 | 5.00 | 5.13 | 1,295,053 |
| 08 Oct 15 |
5.12500 +0.00 |
5.15 | 5.03 | 5.13 | 780,188 |
| 07 Oct 15 |
5.12500 +0.00 |
5.20 | 5.04 | 5.13 | 716,694 |
| 06 Oct 15 |
5.12500 +0.13 |
5.15 | 5.00 | 5.00 | 328,656 |
| 05 Oct 15 |
5.00000 +0.00 |
5.12 | 4.97 | 5.00 | 859,322 |
| 02 Oct 15 |
5.00000 +0.13 |
5.10 | 4.90 | 4.90 | 747,882 |
| 01 Oct 15 |
4.87500 +0.00 |
5.00 | 4.79 | 4.88 | 528,365 |
| 30 Sep 15 |
4.87500 +0.00 |
4.95 | 4.75 | 4.88 | 1,340,502 |
| 29 Sep 15 |
4.87500 +0.00 |
4.90 | 4.75 | 4.88 | 5,542,719 |
| 28 Sep 15 |
4.87500 -0.13 |
5.04 | 4.87 | 5.00 | 1,160,063 |
| 25 Sep 15 |
5.00000 +0.13 |
5.12 | 4.93 | 4.93 | 4,030,819 |
| 24 Sep 15 |
4.87500 +0.00 |
5.17 | 4.85 | 4.88 | 3,113,427 |
| 23 Sep 15 |
4.87500 +0.13 |
4.90 | 4.63 | 4.75 | 2,701,682 |
| 22 Sep 15 |
4.75000 +0.25 |
4.90 | 4.43 | 4.50 | 3,635,883 |
| 21 Sep 15 |
4.50000 -0.38 |
5.00 | 4.36 | 5.00 | 3,115,357 |
| 18 Sep 15 |
4.87500 +0.00 |
4.90 | 4.81 | 4.88 | 484,619 |
| 17 Sep 15 |
4.87500 +0.00 |
4.89 | 4.80 | 4.88 | 790,701 |
| 16 Sep 15 |
4.87500 +0.00 |
5.00 | 4.80 | 4.88 | 842,622 |
| 15 Sep 15 |
4.87500 +0.25 |
4.99 | 4.66 | 4.66 | 566,188 |
| 14 Sep 15 |
4.62500 +0.13 |
5.10 | 4.63 | 5.10 | 2,648,569 |
| 11 Sep 15 |
4.50000 -0.13 |
4.63 | 4.45 | 4.63 | 1,791,884 |
| 10 Sep 15 |
4.62500 -0.13 |
4.74 | 4.51 | 4.74 | 1,038,192 |
| 09 Sep 15 |
4.75000 +0.00 |
4.77 | 4.61 | 4.75 | 121,270 |
| 08 Sep 15 |
4.75000 +0.00 |
4.77 | 4.63 | 4.75 | 324,753 |
| 07 Sep 15 |
4.75000 +0.00 |
4.80 | 4.72 | 4.75 | 56,217 |
| 04 Sep 15 |
4.75000 -0.01 |
4.84 | 4.75 | 4.75 | 918,299 |
| 03 Sep 15 |
4.75500 -0.14 |
4.89 | 4.76 | 4.88 | 641,550 |
| 02 Sep 15 |
4.90000 +0.03 |
4.98 | 4.90 | 4.90 | 555,085 |
| 01 Sep 15 |
4.87500 +0.13 |
5.00 | 4.81 | 4.81 | 338,514 |
| 28 Aug 15 |
4.75000 +0.00 |
4.92 | 4.68 | 4.75 | 622,523 |
| 27 Aug 15 |
4.75000 +0.13 |
4.82 | 4.60 | 4.63 | 1,056,590 |
| 26 Aug 15 |
4.62500 +0.00 |
4.71 | 4.59 | 4.63 | 329,847 |
| 25 Aug 15 |
4.62500 +0.13 |
4.75 | 4.42 | 4.50 | 970,557 |
| 24 Aug 15 |
4.50000 -0.13 |
4.68 | 4.30 | 4.63 | 2,323,684 |
| 21 Aug 15 |
4.62500 -0.25 |
4.77 | 4.61 | 4.77 | 866,266 |
| 20 Aug 15 |
4.87500 -0.13 |
4.95 | 4.76 | 4.95 | 2,492,273 |
| 19 Aug 15 |
5.00000 +0.00 |
5.10 | 4.92 | 5.00 | 148,044 |
| 18 Aug 15 |
5.00000 +0.25 |
5.13 | 4.50 | 4.75 | 1,683,376 |
| 17 Aug 15 |
4.75000 +0.00 |
4.79 | 4.50 | 4.75 | 387,833 |
| 14 Aug 15 |
4.75000 -0.05 |
4.88 | 4.68 | 4.88 | 360,261 |
| 13 Aug 15 |
4.80000 +0.00 |
4.80 | 4.63 | 4.80 | 2,076,432 |
| 12 Aug 15 |
4.80000 -0.07 |
4.80 | 4.75 | 4.80 | 82,635 |
| 11 Aug 15 |
4.87500 -0.13 |
5.09 | 4.80 | 5.00 | 346,922 |
| 10 Aug 15 |
5.00000 -0.09 |
5.05 | 4.85 | 5.05 | 164,554 |
| 07 Aug 15 |
5.09000 +0.04 |
5.09 | 5.00 | 5.09 | 356,627 |
| 06 Aug 15 |
5.05000 +0.05 |
5.05 | 4.90 | 5.00 | 1,421,546 |
| 05 Aug 15 |
5.00000 +0.00 |
5.00 | 4.97 | 5.00 | 28,950 |
| 04 Aug 15 |
5.00000 -0.13 |
5.14 | 4.85 | 5.13 | 1,570,349 |
| 03 Aug 15 |
5.12500 +0.25 |
5.31 | 4.90 | 4.90 | 1,572,841 |
| 31 Jul 15 |
4.87500 +0.25 |
4.97 | 4.50 | 4.63 | 2,587,051 |
| 30 Jul 15 |
4.62500 +0.00 |
5.00 | 4.50 | 4.63 | 1,596,948 |
| 29 Jul 15 |
4.62500 -0.13 |
4.80 | 4.50 | 4.75 | 2,077,326 |
| 28 Jul 15 |
4.75000 -0.13 |
4.91 | 4.53 | 4.88 | 2,310,824 |
| 27 Jul 15 |
4.87500 -0.25 |
5.00 | 4.80 | 5.00 | 1,576,996 |
| 24 Jul 15 |
5.12500 +0.00 |
5.20 | 5.00 | 5.13 | 621,759 |
| 23 Jul 15 |
5.12500 +0.00 |
5.25 | 5.05 | 5.13 | 548,308 |
| 22 Jul 15 |
5.12500 -0.50 |
5.60 | 5.00 | 5.60 | 2,853,537 |
| 21 Jul 15 |
5.62500 +0.13 |
5.70 | 5.40 | 5.50 | 1,685,527 |
| 20 Jul 15 |
5.50000 +0.13 |
5.65 | 5.29 | 5.65 | 1,644,928 |
| 17 Jul 15 |
5.37500 +0.00 |
5.75 | 5.20 | 5.38 | 698,830 |
| 16 Jul 15 |
5.37500 -0.13 |
5.65 | 5.35 | 5.50 | 521,816 |
| 15 Jul 15 |
5.50000 -0.25 |
5.77 | 5.36 | 5.75 | 880,460 |
| 14 Jul 15 |
5.75000 +0.25 |
5.85 | 5.45 | 5.50 | 1,601,717 |
| 13 Jul 15 |
5.50000 +0.05 |
5.75 | 5.43 | 5.50 | 1,017,182 |
| 10 Jul 15 |
5.45000 +0.32 |
5.45 | 5.20 | 5.20 | 1,443,346 |
| 09 Jul 15 |
5.12500 +0.00 |
5.38 | 5.11 | 5.38 | 1,767,809 |
| 08 Jul 15 |
5.12500 -0.13 |
5.50 | 5.00 | 5.25 | 1,290,571 |
| 07 Jul 15 |
5.25000 +0.00 |
5.49 | 5.11 | 5.25 | 1,260,713 |
| 06 Jul 15 |
5.25000 +0.63 |
5.43 | 4.93 | 5.13 | 3,453,414 |
| 03 Jul 15 |
4.62500 +0.00 |
4.75 | 4.63 | 4.63 | 921,058 |
| 02 Jul 15 |
4.62500 +0.00 |
4.74 | 4.63 | 4.63 | 347,076 |
| 01 Jul 15 |
4.62500 -0.13 |
4.70 | 4.57 | 4.70 | 232,218 |
| 30 Jun 15 |
4.75000 +0.00 |
4.80 | 4.60 | 4.75 | 134,598 |
| 29 Jun 15 |
4.75000 -0.25 |
4.87 | 4.55 | 4.75 | 950,248 |
| 26 Jun 15 |
5.00000 +0.29 |
5.04 | 4.80 | 4.80 | 1,027,440 |
| 25 Jun 15 |
4.71010 -0.04 |
4.71 | 4.69 | 4.71 | 180,294 |
| 24 Jun 15 |
4.75000 +0.00 |
4.85 | 4.68 | 4.75 | 557,713 |
| 23 Jun 15 |
4.75000 +0.38 |
4.85 | 4.26 | 4.38 | 2,278,675 |
| 22 Jun 15 |
4.37500 +0.00 |
4.41 | 4.26 | 4.38 | 691,276 |
| 19 Jun 15 |
4.37500 -0.13 |
4.49 | 4.31 | 4.49 | 739,221 |
| 18 Jun 15 |
4.50000 -0.13 |
4.60 | 4.32 | 4.60 | 1,531,091 |
| 17 Jun 15 |
4.62500 -0.13 |
4.84 | 4.60 | 4.75 | 602,052 |
| 16 Jun 15 |
4.75000 -0.09 |
4.94 | 4.50 | 4.75 | 776,020 |
| 15 Jun 15 |
4.84000 +0.09 |
4.95 | 4.84 | 4.84 | 81,917 |
| 12 Jun 15 |
4.75000 -0.25 |
4.90 | 4.65 | 4.90 | 429,542 |
| 11 Jun 15 |
4.99990 +0.00 |
5.00 | 4.72 | 5.00 | 143,490 |
| 10 Jun 15 |
5.00000 +0.25 |
5.00 | 4.70 | 4.75 | 602,458 |
| 09 Jun 15 |
4.75000 -0.38 |
5.20 | 4.67 | 5.13 | 738,579 |
| 08 Jun 15 |
5.12500 -0.13 |
5.38 | 4.92 | 5.25 | 728,377 |
| 05 Jun 15 |
5.25000 +0.25 |
5.50 | 4.88 | 5.00 | 2,344,537 |
| 04 Jun 15 |
5.00000 +0.25 |
5.19 | 4.80 | 4.80 | 718,993 |
| 03 Jun 15 |
4.75000 +0.38 |
5.00 | 4.40 | 4.75 | 4,001,155 |
| 02 Jun 15 |
4.37500 +0.00 |
4.47 | 4.05 | 4.38 | 4,029,175 |
| 01 Jun 15 |
4.37500 -0.25 |
4.70 | 4.32 | 4.63 | 1,274,254 |
| 29 May 15 |
4.62500 -0.25 |
4.80 | 4.50 | 4.80 | 2,307,667 |
| 28 May 15 |
4.87500 +0.00 |
4.88 | 4.75 | 4.88 | 1,991,103 |
| 27 May 15 |
4.87490 +0.00 |
4.87 | 4.75 | 4.87 | 566,579 |
| 26 May 15 |
4.87500 +0.00 |
4.94 | 4.75 | 4.88 | 3,110,604 |
| 22 May 15 |
4.87500 +0.13 |
4.90 | 4.65 | 4.75 | 889,055 |
| 21 May 15 |
4.75000 +0.00 |
4.75 | 4.67 | 4.75 | 581,153 |
| 20 May 15 |
4.75000 -0.13 |
4.87 | 4.65 | 4.87 | 2,193,365 |
| 19 May 15 |
4.87500 -0.13 |
5.05 | 4.75 | 5.00 | 686,560 |
| 18 May 15 |
5.00000 +0.10 |
5.00 | 4.88 | 4.88 | 886,616 |
| 15 May 15 |
4.90000 -0.22 |
5.25 | 4.90 | 5.13 | 2,786,690 |
| 14 May 15 |
5.12500 -0.03 |
5.25 | 5.10 | 5.13 | 3,020,015 |
| 13 May 15 |
5.15000 -0.10 |
5.35 | 5.15 | 5.25 | 1,031,532 |
| 12 May 15 |
5.25000 -0.05 |
5.32 | 5.15 | 5.32 | 601,047 |
| 11 May 15 |
5.30000 +0.03 |
5.30 | 5.13 | 5.30 | 758,447 |
| 08 May 15 |
5.27500 +0.00 |
5.28 | 5.25 | 5.28 | 883,033 |
| 07 May 15 |
5.27490 -0.10 |
5.27 | 5.25 | 5.27 | 383,729 |
| 06 May 15 |
5.37500 +0.00 |
5.40 | 5.25 | 5.38 | 1,574,775 |
| 05 May 15 |
5.37500 +0.00 |
5.38 | 5.25 | 5.38 | 1,309,518 |
| 01 May 15 |
5.37500 +0.00 |
5.42 | 5.25 | 5.38 | 427,984 |
| 30 Apr 15 |
5.37500 +0.00 |
5.45 | 5.29 | 5.38 | 91,354 |
| 29 Apr 15 |
5.37500 +0.00 |
5.47 | 5.25 | 5.38 | 210,373 |
| 28 Apr 15 |
5.37500 -0.25 |
5.75 | 5.34 | 5.63 | 1,003,771 |
| 27 Apr 15 |
5.62500 +0.13 |
5.75 | 5.50 | 5.75 | 2,737,367 |
| 24 Apr 15 |
5.50000 +0.00 |
5.56 | 5.42 | 5.50 | 1,837,251 |
| 23 Apr 15 |
5.50000 +0.00 |
5.57 | 5.41 | 5.50 | 253,644 |
| 22 Apr 15 |
5.50000 +0.00 |
5.57 | 5.39 | 5.50 | 93,047 |
| 21 Apr 15 |
5.50000 +0.00 |
5.60 | 5.35 | 5.50 | 181,548 |
| 20 Apr 15 |
5.50000 +0.13 |
5.55 | 5.31 | 5.38 | 1,304,478 |
| 17 Apr 15 |
5.37500 +0.00 |
5.50 | 5.30 | 5.38 | 627,045 |
| 16 Apr 15 |
5.37500 +0.00 |
5.45 | 5.30 | 5.38 | 341,069 |
| 15 Apr 15 |
5.37500 -0.13 |
5.60 | 5.36 | 5.50 | 651,602 |
| 14 Apr 15 |
5.50000 +0.00 |
5.62 | 5.40 | 5.50 | 1,111,818 |
| 13 Apr 15 |
5.50000 +0.00 |
5.65 | 5.37 | 5.50 | 604,126 |
| 10 Apr 15 |
5.50000 +0.00 |
5.69 | 5.25 | 5.50 | 828,194 |
| 09 Apr 15 |
5.50000 +0.00 |
5.65 | 5.38 | 5.50 | 1,020,436 |
| 08 Apr 15 |
5.50000 +0.13 |
5.62 | 5.25 | 5.38 | 793,331 |
| 07 Apr 15 |
5.37500 -0.13 |
5.60 | 5.25 | 5.50 | 2,767,711 |
| 02 Apr 15 |
5.50000 +0.00 |
5.57 | 5.25 | 5.50 | 404,749 |
| 01 Apr 15 |
5.50000 +0.00 |
5.64 | 5.37 | 5.50 | 395,698 |
| 31 Mar 15 |
5.50000 +0.13 |
5.70 | 5.37 | 5.50 | 236,783 |
| 30 Mar 15 |
5.37500 +0.00 |
5.50 | 5.26 | 5.38 | 2,067,376 |
| 27 Mar 15 |
5.37500 -0.13 |
5.63 | 5.37 | 5.50 | 255,603 |
| 26 Mar 15 |
5.50000 +0.13 |
5.65 | 5.35 | 5.38 | 1,448,142 |
| 25 Mar 15 |
5.37500 +0.00 |
5.45 | 5.33 | 5.38 | 750,114 |
| 24 Mar 15 |
5.37500 -0.13 |
5.45 | 5.30 | 5.45 | 1,006,755 |
| 23 Mar 15 |
5.50000 +0.00 |
5.92 | 5.28 | 5.50 | 820,924 |
| 20 Mar 15 |
5.50000 -0.13 |
5.73 | 5.40 | 5.63 | 5,556,990 |
| 19 Mar 15 |
5.62500 +0.13 |
5.80 | 5.50 | 5.63 | 1,308,802 |
| 18 Mar 15 |
5.50000 +0.13 |
5.69 | 5.33 | 5.38 | 1,228,038 |
| 17 Mar 15 |
5.37500 +0.00 |
5.40 | 5.25 | 5.38 | 11,637,660 |
| 16 Mar 15 |
5.37500 +0.00 |
5.40 | 5.23 | 5.38 | 1,851,018 |
| 13 Mar 15 |
5.37500 +0.00 |
5.40 | 5.23 | 5.38 | 2,945,609 |
| 12 Mar 15 |
5.37500 +0.00 |
5.45 | 5.23 | 5.38 | 4,613,618 |
| 11 Mar 15 |
5.37500 +0.25 |
5.45 | 5.18 | 5.18 | 2,265,958 |
| 10 Mar 15 |
5.12500 +0.00 |
5.20 | 4.87 | 5.13 | 2,234,729 |
| 09 Mar 15 |
5.12500 +0.00 |
5.62 | 5.00 | 5.38 | 2,273,868 |
| 06 Mar 15 |
5.12500 +0.00 |
5.18 | 4.78 | 5.13 | 5,575,672 |
| 05 Mar 15 |
5.12500 -0.13 |
5.38 | 5.01 | 5.25 | 2,548,879 |
| 04 Mar 15 |
5.25000 +0.00 |
5.43 | 5.16 | 5.25 | 559,916 |
| 03 Mar 15 |
5.25000 +0.00 |
5.58 | 5.00 | 5.13 | 1,422,937 |
| 02 Mar 15 |
5.25000 -0.63 |
5.70 | 5.00 | 5.63 | 3,542,229 |
| 27 Feb 15 |
5.87500 +0.38 |
5.90 | 5.52 | 5.52 | 732,468 |
| 26 Feb 15 |
5.50000 +0.00 |
5.70 | 5.35 | 5.50 | 634,613 |
| 25 Feb 15 |
5.50000 +0.00 |
5.58 | 5.37 | 5.50 | 1,138,636 |
| 24 Feb 15 |
5.50000 -0.13 |
5.60 | 5.35 | 5.60 | 617,569 |
| 23 Feb 15 |
5.62500 -0.13 |
5.70 | 5.50 | 5.70 | 641,190 |
| 20 Feb 15 |
5.75000 +0.00 |
6.00 | 5.66 | 5.75 | 800,348 |
| 19 Feb 15 |
5.75000 +0.00 |
5.82 | 5.65 | 5.75 | 726,499 |
| 18 Feb 15 |
5.75000 +0.00 |
5.89 | 5.64 | 5.75 | 490,896 |
| 17 Feb 15 |
5.75000 -0.25 |
5.89 | 5.72 | 5.89 | 684,953 |
| 16 Feb 15 |
6.00000 +0.00 |
6.05 | 5.70 | 6.00 | 1,329,756 |
| 13 Feb 15 |
6.00000 +0.00 |
6.18 | 5.75 | 6.00 | 2,053,257 |
| 12 Feb 15 |
6.00000 +0.13 |
6.10 | 5.80 | 6.00 | 1,199,908 |
| 11 Feb 15 |
5.87500 +0.13 |
6.00 | 5.65 | 5.75 | 1,705,159 |
| 10 Feb 15 |
5.75000 -0.13 |
5.90 | 5.60 | 5.88 | 988,209 |
| 09 Feb 15 |
5.87500 +0.25 |
6.25 | 5.75 | 5.75 | 1,657,391 |
| 06 Feb 15 |
5.62500 +0.00 |
5.64 | 5.50 | 5.63 | 476,088 |
| 05 Feb 15 |
5.62500 -0.25 |
5.80 | 5.50 | 5.80 | 1,554,031 |
| 04 Feb 15 |
5.87500 +0.00 |
5.88 | 5.75 | 5.88 | 323,897 |
| 03 Feb 15 |
5.87500 +0.00 |
5.97 | 5.75 | 5.88 | 336,464 |
| 02 Feb 15 |
5.87500 -0.13 |
6.09 | 5.75 | 6.00 | 1,462,917 |
| 30 Jan 15 |
6.00000 -0.13 |
6.05 | 5.86 | 6.05 | 621,370 |
| 29 Jan 15 |
6.12500 -0.13 |
6.25 | 6.05 | 6.25 | 931,144 |
| 28 Jan 15 |
6.25000 -0.13 |
6.45 | 6.00 | 6.25 | 1,421,255 |
| 27 Jan 15 |
6.37500 +0.13 |
6.50 | 6.00 | 6.25 | 6,846,753 |
| 26 Jan 15 |
6.25000 +0.13 |
6.37 | 6.07 | 6.13 | 1,357,385 |
| 23 Jan 15 |
6.12500 +0.38 |
6.40 | 5.66 | 5.75 | 2,382,414 |
| 22 Jan 15 |
5.75000 -0.23 |
6.05 | 5.66 | 6.00 | 201,723 |
| 21 Jan 15 |
5.98000 -0.02 |
5.98 | 5.60 | 5.98 | 395,674 |
| 20 Jan 15 |
6.00000 +0.06 |
6.00 | 5.84 | 6.00 | 527,638 |
| 19 Jan 15 |
5.94250 +0.07 |
5.94 | 5.80 | 5.88 | 270,141 |
| 16 Jan 15 |
5.87500 -0.13 |
6.10 | 5.75 | 6.00 | 240,956 |
| 15 Jan 15 |
6.00000 +0.00 |
6.09 | 5.88 | 6.00 | 587,033 |
| 14 Jan 15 |
6.00000 -0.13 |
6.34 | 5.85 | 6.13 | 712,989 |
| 13 Jan 15 |
6.12500 +0.00 |
6.35 | 6.12 | 6.13 | 1,550,747 |
| 12 Jan 15 |
6.12500 +0.13 |
6.40 | 6.00 | 6.00 | 2,862,054 |
| 09 Jan 15 |
6.00000 +0.25 |
6.14 | 5.66 | 5.75 | 3,277,503 |
| 08 Jan 15 |
5.75000 +0.25 |
6.00 | 5.40 | 5.50 | 2,239,465 |
| 07 Jan 15 |
5.50000 +0.00 |
5.62 | 5.28 | 5.50 | 1,647,537 |
| 06 Jan 15 |
5.50000 +0.00 |
5.64 | 5.40 | 5.50 | 1,159,824 |
| 05 Jan 15 |
5.50000 +0.00 |
5.62 | 5.32 | 5.50 | 2,555,788 |
| 02 Jan 15 |
5.50000 +0.00 |
5.66 | 5.38 | 5.50 | 519,246 |
| 31 Dec 14 |
5.50000 +0.00 |
5.63 | 5.39 | 5.50 | 190,082 |
| 30 Dec 14 |
5.50000 +0.38 |
5.65 | 5.13 | 5.13 | 1,840,958 |
| 29 Dec 14 |
5.12500 +0.00 |
5.25 | 5.00 | 5.13 | 1,833,862 |
| 24 Dec 14 |
5.12500 +0.00 |
5.14 | 5.00 | 5.13 | 1,209,258 |
| 23 Dec 14 |
5.12500 -0.03 |
5.22 | 5.13 | 5.13 | 2,874,110 |
| 22 Dec 14 |
5.15500 +0.03 |
5.45 | 5.16 | 5.16 | 1,402,548 |
| 19 Dec 14 |
5.12500 -0.13 |
5.43 | 5.00 | 5.25 | 2,012,412 |
| 18 Dec 14 |
5.25000 +0.13 |
5.44 | 5.16 | 5.16 | 5,040,360 |
| 17 Dec 14 |
5.12500 -0.25 |
5.44 | 5.06 | 5.38 | 3,771,568 |
| 16 Dec 14 |
5.37500 -0.38 |
5.60 | 5.25 | 5.60 | 4,217,128 |
| 15 Dec 14 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 884,855 |
| 12 Dec 14 |
5.75000 -0.13 |
5.82 | 5.61 | 5.75 | 286,424 |
| 11 Dec 14 |
5.87500 +0.00 |
5.90 | 5.51 | 5.88 | 1,043,045 |
| 10 Dec 14 |
5.87500 -0.25 |
6.14 | 5.75 | 6.13 | 979,202 |
| 09 Dec 14 |
6.12500 -0.38 |
6.32 | 6.01 | 6.32 | 1,227,928 |
| 08 Dec 14 |
6.50000 +0.00 |
6.70 | 6.36 | 6.50 | 4,647,910 |
| 05 Dec 14 |
6.50000 +0.38 |
6.88 | 6.19 | 6.19 | 2,718,028 |
| 04 Dec 14 |
6.12500 +0.25 |
6.20 | 5.50 | 5.75 | 8,732,857 |
| 03 Dec 14 |
5.87500 +0.00 |
5.97 | 5.81 | 5.88 | 97,783 |
| 02 Dec 14 |
5.87500 +0.38 |
5.97 | 5.52 | 5.52 | 779,759 |
| 01 Dec 14 |
5.50000 -0.13 |
5.68 | 5.26 | 5.63 | 949,768 |
| 28 Nov 14 |
5.62500 +0.00 |
5.66 | 5.50 | 5.63 | 681,390 |
| 27 Nov 14 |
5.62500 -0.13 |
5.75 | 5.55 | 5.75 | 1,703,904 |
| 26 Nov 14 |
5.75000 +0.00 |
5.84 | 5.66 | 5.75 | 584,121 |
| 25 Nov 14 |
5.75000 -0.13 |
5.95 | 5.55 | 5.88 | 2,586,414 |
| 24 Nov 14 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 1,617,239 |
| 21 Nov 14 |
5.87500 -0.13 |
6.00 | 5.80 | 6.00 | 456,596 |
| 20 Nov 14 |
6.00000 +0.00 |
6.00 | 5.75 | 6.00 | 2,705,067 |
| 19 Nov 14 |
6.00000 +0.00 |
6.00 | 5.81 | 6.00 | 691,402 |
| 18 Nov 14 |
6.00000 +0.00 |
6.14 | 5.87 | 6.00 | 665,769 |
| 17 Nov 14 |
6.00000 -0.13 |
6.25 | 5.86 | 6.13 | 742,591 |
| 14 Nov 14 |
6.12500 +0.00 |
6.25 | 5.80 | 6.13 | 549,881 |
| 13 Nov 14 |
6.12500 +0.13 |
6.35 | 5.90 | 6.00 | 428,176 |
| 12 Nov 14 |
6.00000 -0.14 |
6.25 | 5.81 | 6.13 | 902,847 |
| 11 Nov 14 |
6.13500 -0.11 |
6.25 | 6.14 | 6.25 | 8,496 |
| 10 Nov 14 |
6.25000 -0.10 |
6.39 | 6.16 | 6.38 | 566,661 |
| 07 Nov 14 |
6.35000 +0.00 |
6.35 | 6.14 | 6.35 | 1,004,630 |
| 06 Nov 14 |
6.35000 -0.03 |
6.35 | 6.25 | 6.35 | 733,748 |
| 05 Nov 14 |
6.37500 +0.00 |
6.50 | 6.25 | 6.38 | 590,061 |
| 04 Nov 14 |
6.37500 -0.13 |
6.60 | 6.15 | 6.50 | 1,159,090 |
| 03 Nov 14 |
6.50000 +0.25 |
6.69 | 6.20 | 6.25 | 1,883,229 |
| 31 Oct 14 |
6.25000 +0.00 |
6.50 | 6.10 | 6.13 | 898,410 |
| 30 Oct 14 |
6.25000 -0.25 |
6.25 | 6.25 | 6.25 | 135,963 |
| 29 Oct 14 |
6.50000 -0.13 |
6.53 | 6.25 | 6.53 | 771,399 |
| 28 Oct 14 |
6.62500 +0.25 |
6.92 | 6.25 | 6.38 | 2,101,530 |
| 27 Oct 14 |
6.37500 +0.13 |
6.49 | 6.27 | 6.27 | 804,367 |
| 24 Oct 14 |
6.25000 +0.00 |
6.50 | 6.18 | 6.25 | 551,390 |
| 23 Oct 14 |
6.25000 +0.00 |
6.46 | 6.18 | 6.25 | 1,223,905 |
| 22 Oct 14 |
6.25000 -0.13 |
6.69 | 6.25 | 6.38 | 2,148,917 |
| 21 Oct 14 |
6.37500 +0.63 |
6.50 | 5.95 | 5.95 | 1,495,078 |
| 20 Oct 14 |
5.75000 +0.13 |
6.00 | 5.62 | 5.63 | 1,083,997 |
| 17 Oct 14 |
5.62500 +0.13 |
5.75 | 5.36 | 5.50 | 1,023,640 |
| 16 Oct 14 |
5.50000 -0.25 |
5.65 | 5.00 | 5.65 | 1,957,590 |
| 15 Oct 14 |
5.75000 +0.00 |
5.95 | 5.65 | 5.95 | 941,151 |
| 14 Oct 14 |
5.75000 +0.00 |
6.00 | 5.56 | 5.63 | 1,158,539 |
| 13 Oct 14 |
5.75000 -0.13 |
5.99 | 5.25 | 5.88 | 1,762,010 |
| 10 Oct 14 |
5.87500 -0.13 |
6.18 | 5.75 | 6.00 | 1,550,253 |
| 09 Oct 14 |
6.00000 -0.13 |
6.25 | 5.87 | 6.13 | 2,695,271 |
| 08 Oct 14 |
6.12500 +0.00 |
6.20 | 6.05 | 6.13 | 216,629 |
| 07 Oct 14 |
6.12500 +0.00 |
6.38 | 6.11 | 6.13 | 1,011,762 |
| 06 Oct 14 |
6.12500 +0.25 |
6.45 | 5.95 | 5.95 | 2,439,185 |
| 03 Oct 14 |
5.87500 +0.13 |
6.00 | 5.63 | 5.75 | 488,072 |
| 02 Oct 14 |
5.75000 -0.13 |
5.96 | 5.55 | 5.88 | 1,162,357 |
| 01 Oct 14 |
5.87500 -0.38 |
6.29 | 5.83 | 6.25 | 2,033,590 |
| 30 Sep 14 |
6.25000 +0.00 |
6.30 | 6.05 | 6.25 | 532,065 |
| 29 Sep 14 |
6.25000 +0.00 |
6.45 | 6.16 | 6.25 | 763,902 |
| 26 Sep 14 |
6.25000 +0.00 |
6.34 | 6.13 | 6.25 | 666,912 |
| 25 Sep 14 |
6.25000 -0.25 |
6.54 | 6.00 | 6.50 | 1,413,042 |
| 24 Sep 14 |
6.50000 +0.00 |
6.60 | 6.25 | 6.50 | 533,706 |
| 23 Sep 14 |
6.50000 +0.13 |
6.75 | 6.39 | 6.50 | 1,471,055 |
| 22 Sep 14 |
6.37500 +0.00 |
6.99 | 6.36 | 6.88 | 1,973,793 |
| 19 Sep 14 |
6.37500 +0.00 |
6.60 | 6.25 | 6.38 | 2,390,449 |
| 18 Sep 14 |
6.37500 +0.13 |
6.43 | 6.15 | 6.25 | 1,308,002 |
| 17 Sep 14 |
6.25000 -0.13 |
6.43 | 6.10 | 6.38 | 2,439,459 |
| 16 Sep 14 |
6.37500 -0.50 |
6.85 | 6.25 | 6.85 | 4,054,510 |
| 15 Sep 14 |
6.87500 -0.75 |
7.71 | 6.22 | 7.63 | 27,107,788 |
| 12 Sep 14 |
7.62500 -0.13 |
7.85 | 7.40 | 7.75 | 1,980,454 |
| 11 Sep 14 |
7.75000 +0.25 |
8.00 | 7.43 | 7.50 | 2,053,573 |
| 10 Sep 14 |
7.50000 -0.38 |
7.99 | 7.40 | 7.88 | 3,753,469 |
| 09 Sep 14 |
7.87500 -0.13 |
8.35 | 7.27 | 8.13 | 5,542,551 |
| 08 Sep 14 |
8.00000 +1.13 |
8.25 | 7.26 | 7.38 | 15,162,260 |
| 05 Sep 14 |
6.87500 -0.25 |
7.25 | 6.50 | 7.13 | 3,765,508 |
| 04 Sep 14 |
7.12500 +0.38 |
7.38 | 6.75 | 6.88 | 7,529,630 |
| 03 Sep 14 |
6.75000 +0.38 |
7.19 | 6.36 | 6.50 | 5,931,320 |
| 02 Sep 14 |
6.37500 +0.00 |
6.84 | 6.15 | 6.50 | 7,019,470 |
| 01 Sep 14 |
6.37500 +1.50 |
6.45 | 5.60 | 5.63 | 13,549,090 |
| 29 Aug 14 |
4.87500 -0.13 |
5.25 | 4.75 | 5.13 | 948,819 |
| 28 Aug 14 |
5.00000 -0.13 |
5.15 | 4.75 | 5.13 | 972,588 |
| 27 Aug 14 |
5.12500 -0.13 |
5.22 | 5.12 | 5.22 | 213,101 |
| 26 Aug 14 |
5.25000 +0.00 |
5.50 | 5.06 | 5.25 | 596,802 |
| 22 Aug 14 |
5.25000 -0.01 |
5.49 | 5.05 | 5.25 | 992,215 |
| 21 Aug 14 |
5.25500 +0.01 |
5.65 | 5.26 | 5.26 | 659,525 |
| 20 Aug 14 |
5.25000 -0.13 |
5.50 | 5.10 | 5.38 | 621,912 |
| 19 Aug 14 |
5.37500 +0.13 |
5.75 | 5.18 | 5.25 | 623,376 |
| 18 Aug 14 |
5.25000 +0.13 |
5.45 | 5.15 | 5.15 | 900,225 |
| 15 Aug 14 |
5.12500 +0.22 |
5.50 | 5.00 | 5.00 | 2,628,651 |
| 14 Aug 14 |
4.90000 +0.03 |
5.00 | 4.90 | 4.90 | 194,738 |
| 13 Aug 14 |
4.87500 +0.13 |
5.00 | 4.80 | 4.80 | 463,766 |
| 12 Aug 14 |
4.75000 +0.00 |
4.90 | 4.62 | 4.75 | 469,609 |
| 11 Aug 14 |
4.75000 +0.13 |
4.97 | 4.56 | 4.63 | 1,494,621 |
| 08 Aug 14 |
4.62500 +0.38 |
4.71 | 4.16 | 4.38 | 1,884,208 |
| 07 Aug 14 |
4.25000 +0.00 |
4.58 | 4.13 | 4.25 | 668,310 |
| 06 Aug 14 |
4.25000 -0.13 |
4.46 | 4.05 | 4.38 | 2,655,399 |
| 05 Aug 14 |
4.37500 -0.25 |
5.10 | 4.35 | 4.88 | 3,660,770 |
| 04 Aug 14 |
4.62500 +0.25 |
4.65 | 4.30 | 4.38 | 322,251 |
| 01 Aug 14 |
4.37500 +0.00 |
4.45 | 4.25 | 4.38 | 335,330 |
| 31 Jul 14 |
4.37500 +0.00 |
4.49 | 4.25 | 4.38 | 937,161 |
| 30 Jul 14 |
4.37500 -0.25 |
4.82 | 4.32 | 4.63 | 1,403,950 |
| 29 Jul 14 |
4.62500 +0.25 |
4.75 | 4.30 | 4.38 | 1,720,260 |
| 28 Jul 14 |
4.37500 +0.00 |
4.75 | 4.30 | 4.38 | 1,719,904 |
| 25 Jul 14 |
4.37500 -0.25 |
4.64 | 4.26 | 4.63 | 1,232,329 |
| 24 Jul 14 |
4.62500 +0.00 |
4.95 | 4.51 | 4.63 | 4,486,732 |
| 23 Jul 14 |
4.62500 +0.38 |
5.25 | 4.43 | 4.50 | 5,701,587 |
| 22 Jul 14 |
4.25000 -0.13 |
4.55 | 4.06 | 4.38 | 6,530,658 |
| 21 Jul 14 |
4.37500 -0.47 |
4.84 | 4.25 | 4.84 | 4,264,697 |
| 18 Jul 14 |
4.85000 -0.03 |
4.85 | 4.62 | 4.85 | 1,065,146 |
| 17 Jul 14 |
4.87500 +0.00 |
4.93 | 4.75 | 4.88 | 560,603 |
| 16 Jul 14 |
4.87500 -0.25 |
5.00 | 4.82 | 4.88 | 1,196,533 |
| 15 Jul 14 |
5.12500 +0.00 |
5.13 | 4.75 | 5.13 | 1,416,581 |
| 14 Jul 14 |
5.12500 +0.00 |
5.24 | 5.00 | 5.13 | 1,394,700 |
| 11 Jul 14 |
5.12500 +0.00 |
5.38 | 4.86 | 5.13 | 6,278,493 |
| 10 Jul 14 |
5.12500 -0.25 |
5.38 | 4.75 | 5.38 | 6,001,011 |
| 09 Jul 14 |
5.37500 +0.00 |
5.45 | 5.25 | 5.38 | 343,565 |
| 08 Jul 14 |
5.37500 +0.00 |
5.50 | 5.25 | 5.38 | 1,984,568 |
| 07 Jul 14 |
5.37500 -0.13 |
5.63 | 5.25 | 5.63 | 873,719 |
| 04 Jul 14 |
5.50000 +0.13 |
5.63 | 5.35 | 5.38 | 1,748,179 |
| 03 Jul 14 |
5.37500 -0.25 |
5.63 | 5.25 | 5.63 | 1,399,748 |
| 02 Jul 14 |
5.62500 +0.00 |
5.85 | 5.50 | 5.63 | 1,892,830 |
| 01 Jul 14 |
5.62500 -0.30 |
5.82 | 5.30 | 5.82 | 1,067,674 |
| 30 Jun 14 |
5.92500 +0.18 |
5.93 | 5.25 | 5.93 | 3,047,919 |
| 27 Jun 14 |
5.75000 +0.25 |
5.75 | 5.41 | 5.50 | 1,172,866 |
| 26 Jun 14 |
5.50000 -0.25 |
5.75 | 5.28 | 5.63 | 2,686,699 |
| 25 Jun 14 |
5.75000 +0.13 |
5.92 | 5.63 | 5.63 | 1,157,376 |
| 24 Jun 14 |
5.62500 -0.50 |
6.00 | 5.61 | 6.00 | 2,729,325 |
| 23 Jun 14 |
6.12500 +0.00 |
6.20 | 6.00 | 6.13 | 650,675 |
| 20 Jun 14 |
6.12500 +0.00 |
6.20 | 6.00 | 6.13 | 516,632 |
| 19 Jun 14 |
6.12500 -0.25 |
6.40 | 6.00 | 6.38 | 826,809 |
| 18 Jun 14 |
6.37500 +0.25 |
6.84 | 6.25 | 6.25 | 1,511,890 |
| 17 Jun 14 |
6.12500 -0.13 |
6.50 | 6.08 | 6.25 | 332,339 |
| 16 Jun 14 |
6.25000 -0.30 |
6.52 | 6.15 | 6.52 | 744,549 |
| 13 Jun 14 |
6.55000 -0.20 |
6.55 | 6.00 | 6.55 | 1,456,120 |
| 12 Jun 14 |
6.75000 +0.25 |
6.88 | 6.40 | 6.50 | 655,061 |
| 11 Jun 14 |
6.50000 -0.25 |
6.75 | 6.01 | 6.75 | 3,646,474 |
| 10 Jun 14 |
6.75000 +0.00 |
6.85 | 6.54 | 6.75 | 2,668,718 |
| 09 Jun 14 |
6.75000 -0.25 |
7.10 | 6.61 | 7.00 | 1,193,807 |
| 06 Jun 14 |
7.00000 +0.25 |
7.10 | 6.80 | 6.80 | 1,190,268 |
| 05 Jun 14 |
6.75000 +0.59 |
6.85 | 6.00 | 6.13 | 2,484,743 |
| 04 Jun 14 |
6.16040 +0.02 |
6.24 | 6.16 | 6.16 | 305,246 |
| 03 Jun 14 |
6.14000 -0.24 |
6.38 | 6.14 | 6.38 | 780,953 |
| 02 Jun 14 |
6.37500 -0.25 |
6.66 | 6.25 | 6.63 | 371,582 |
| 30 May 14 |
6.62500 -0.32 |
6.92 | 6.31 | 6.92 | 2,223,269 |
| 29 May 14 |
6.95000 +0.07 |
6.95 | 6.75 | 6.88 | 923,422 |
| 28 May 14 |
6.87500 +0.25 |
7.43 | 6.60 | 6.63 | 3,081,569 |
| 27 May 14 |
6.62500 +0.13 |
6.70 | 6.32 | 6.50 | 1,092,861 |
| 23 May 14 |
6.50000 +0.63 |
6.69 | 5.75 | 5.88 | 3,771,431 |
| 22 May 14 |
5.87500 +0.25 |
6.00 | 5.74 | 5.74 | 2,188,542 |
| 21 May 14 |
5.62500 -0.50 |
6.13 | 5.35 | 6.13 | 2,906,809 |
| 20 May 14 |
6.12500 +0.13 |
6.25 | 5.85 | 6.00 | 1,680,133 |
| 19 May 14 |
6.00000 +0.13 |
6.15 | 5.77 | 5.88 | 1,320,060 |
| 16 May 14 |
5.87500 +0.13 |
6.00 | 5.63 | 5.75 | 1,409,042 |
| 15 May 14 |
5.75000 +0.38 |
6.00 | 5.50 | 5.50 | 1,868,643 |
| 14 May 14 |
5.37500 +0.25 |
5.85 | 5.16 | 5.16 | 2,575,185 |
| 13 May 14 |
5.12500 -0.13 |
5.25 | 5.13 | 5.25 | 1,906,716 |
| 12 May 14 |
5.25000 -0.13 |
5.50 | 5.05 | 5.38 | 5,260,351 |
| 09 May 14 |
5.37500 -0.25 |
5.62 | 5.25 | 5.62 | 1,464,715 |
| 08 May 14 |
5.62500 -0.13 |
5.85 | 5.50 | 5.75 | 3,807,827 |
| 07 May 14 |
5.75000 +0.13 |
5.84 | 5.50 | 5.63 | 1,750,487 |
| 06 May 14 |
5.62500 -0.25 |
5.88 | 5.52 | 5.88 | 1,143,877 |
| 02 May 14 |
5.87500 +0.00 |
6.15 | 5.75 | 5.88 | 1,958,912 |
| 01 May 14 |
5.87500 +0.38 |
5.96 | 5.41 | 5.50 | 5,498,235 |
| 30 Apr 14 |
5.50000 +0.00 |
5.70 | 5.16 | 5.50 | 5,292,215 |
| 29 Apr 14 |
5.50000 -0.13 |
6.25 | 5.05 | 5.63 | 9,590,811 |
| 28 Apr 14 |
5.62500 -0.50 |
6.09 | 5.50 | 6.09 | 4,130,295 |
| 25 Apr 14 |
6.12500 +0.00 |
6.18 | 6.00 | 6.13 | 1,009,075 |
| 24 Apr 14 |
6.12500 +0.00 |
6.30 | 5.87 | 6.13 | 2,684,409 |
| 23 Apr 14 |
6.12500 -0.25 |
6.38 | 5.75 | 6.38 | 2,253,593 |
| 22 Apr 14 |
6.37500 -0.13 |
6.63 | 6.13 | 6.50 | 1,164,385 |
| 17 Apr 14 |
6.50000 +0.25 |
6.65 | 6.14 | 6.25 | 2,027,212 |
| 16 Apr 14 |
6.25000 +0.00 |
6.30 | 6.09 | 6.25 | 1,003,279 |
| 15 Apr 14 |
6.25000 -0.25 |
6.50 | 6.11 | 6.50 | 358,944 |
| 14 Apr 14 |
6.50000 -0.38 |
6.75 | 6.03 | 6.75 | 2,261,338 |
| 11 Apr 14 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 265,737 |
| 10 Apr 14 |
6.87500 +0.00 |
7.45 | 6.75 | 6.88 | 2,360,516 |
| 09 Apr 14 |
6.87500 +0.63 |
6.90 | 6.05 | 6.50 | 3,157,093 |
| 08 Apr 14 |
6.25000 -0.13 |
6.39 | 6.01 | 6.38 | 2,711,572 |
| 07 Apr 14 |
6.37500 -0.25 |
6.54 | 6.28 | 6.54 | 2,304,118 |
| 04 Apr 14 |
6.62500 +0.13 |
6.70 | 6.25 | 6.50 | 1,737,916 |
| 03 Apr 14 |
6.50000 +0.25 |
6.68 | 6.05 | 6.25 | 2,655,413 |
| 02 Apr 14 |
6.25000 -0.13 |
6.47 | 5.75 | 6.38 | 2,506,188 |
| 01 Apr 14 |
6.37500 -0.25 |
6.65 | 6.30 | 6.63 | 1,222,366 |
| 31 Mar 14 |
6.62500 +0.00 |
6.75 | 6.51 | 6.63 | 1,229,636 |
| 28 Mar 14 |
6.62500 -0.25 |
6.95 | 6.50 | 6.88 | 1,311,895 |
| 27 Mar 14 |
6.87500 -0.25 |
7.13 | 6.75 | 7.13 | 752,481 |
| 26 Mar 14 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 507,327 |
| 25 Mar 14 |
7.12500 +0.00 |
7.25 | 7.08 | 7.13 | 2,753,887 |
| 24 Mar 14 |
7.12500 +0.25 |
7.88 | 6.99 | 7.63 | 1,452,817 |
| 21 Mar 14 |
6.87500 +0.25 |
7.00 | 6.75 | 6.75 | 4,052,447 |
| 20 Mar 14 |
6.62500 -0.50 |
7.10 | 6.50 | 7.10 | 2,496,248 |
| 19 Mar 14 |
7.12500 +0.00 |
7.20 | 6.81 | 7.13 | 401,962 |
| 18 Mar 14 |
7.12500 -0.25 |
7.35 | 6.74 | 7.35 | 1,162,240 |
| 17 Mar 14 |
7.37500 +0.25 |
7.49 | 7.05 | 7.13 | 923,656 |
| 14 Mar 14 |
7.12500 -0.25 |
7.33 | 6.78 | 7.33 | 1,584,429 |
| 13 Mar 14 |
7.37500 -0.11 |
7.75 | 7.26 | 7.50 | 1,442,453 |
| 12 Mar 14 |
7.49000 +0.11 |
7.49 | 7.30 | 7.38 | 389,071 |
| 11 Mar 14 |
7.37500 -0.13 |
7.63 | 7.29 | 7.50 | 852,272 |
| 10 Mar 14 |
7.50000 -0.38 |
7.89 | 7.25 | 7.88 | 1,679,979 |
| 07 Mar 14 |
7.87500 +0.25 |
7.98 | 7.55 | 7.63 | 1,891,591 |
| 06 Mar 14 |
7.62500 +0.25 |
7.72 | 7.35 | 7.38 | 1,463,690 |
| 05 Mar 14 |
7.37500 -0.38 |
7.74 | 7.00 | 7.74 | 3,326,309 |
| 04 Mar 14 |
7.75000 +0.38 |
7.85 | 7.00 | 7.38 | 1,879,226 |
| 03 Mar 14 |
7.37500 -0.38 |
8.25 | 6.75 | 8.13 | 1,980,825 |
| 28 Feb 14 |
7.75000 +0.25 |
8.00 | 7.38 | 7.50 | 4,707,639 |
| 27 Feb 14 |
7.50000 -0.13 |
7.70 | 6.50 | 7.63 | 3,570,640 |
| 26 Feb 14 |
7.62500 -0.38 |
7.98 | 7.50 | 7.98 | 1,139,916 |
| 25 Feb 14 |
8.00000 +0.00 |
8.00 | 7.75 | 8.00 | 1,438,185 |
| 24 Feb 14 |
8.00000 -0.13 |
8.20 | 7.90 | 8.13 | 2,641,324 |
| 21 Feb 14 |
8.12500 +0.38 |
8.50 | 7.61 | 7.75 | 4,503,141 |
| 20 Feb 14 |
7.75000 -0.25 |
8.15 | 7.53 | 8.00 | 1,378,822 |
| 19 Feb 14 |
8.00000 +0.13 |
8.13 | 7.80 | 7.88 | 1,359,022 |
| 18 Feb 14 |
7.87500 +0.50 |
7.95 | 7.35 | 7.38 | 5,186,069 |
| 17 Feb 14 |
7.37500 +0.25 |
7.50 | 7.05 | 7.13 | 525,154 |
| 14 Feb 14 |
7.12500 -0.13 |
7.18 | 6.50 | 7.18 | 2,190,223 |
| 13 Feb 14 |
7.25000 -0.13 |
7.28 | 7.03 | 7.28 | 863,232 |
| 12 Feb 14 |
7.37500 +0.00 |
7.38 | 7.25 | 7.38 | 1,158,230 |
| 11 Feb 14 |
7.37500 +0.00 |
7.38 | 7.20 | 7.38 | 1,679,762 |
| 10 Feb 14 |
7.37500 +0.00 |
7.40 | 7.25 | 7.38 | 681,039 |
| 07 Feb 14 |
7.37500 +0.00 |
7.50 | 7.28 | 7.38 | 2,144,244 |
| 06 Feb 14 |
7.37500 +0.13 |
7.50 | 7.25 | 7.25 | 2,060,600 |
| 05 Feb 14 |
7.25000 +0.13 |
7.35 | 7.13 | 7.13 | 610,428 |
| 04 Feb 14 |
7.12500 -0.25 |
7.30 | 6.75 | 7.30 | 1,973,663 |
| 03 Feb 14 |
7.37500 -0.38 |
8.00 | 7.13 | 7.75 | 8,348,194 |
| 31 Jan 14 |
7.75000 -0.25 |
8.08 | 7.20 | 8.00 | 12,905,410 |
| 30 Jan 14 |
8.00000 +0.00 |
8.16 | 7.75 | 8.00 | 1,869,791 |
| 29 Jan 14 |
8.00000 +0.25 |
8.75 | 7.90 | 7.90 | 2,415,480 |
| 28 Jan 14 |
7.75000 +0.25 |
7.99 | 7.60 | 7.60 | 2,329,403 |
| 27 Jan 14 |
7.50000 +0.00 |
7.75 | 6.65 | 7.50 | 2,532,426 |
| 24 Jan 14 |
7.50000 -0.25 |
8.20 | 7.38 | 8.00 | 4,508,739 |
| 23 Jan 14 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 2,871,542 |
| 22 Jan 14 |
7.62500 +0.13 |
7.90 | 7.25 | 7.50 | 3,891,804 |
| 21 Jan 14 |
7.50000 -0.13 |
7.68 | 7.00 | 7.63 | 29,056,948 |
| 20 Jan 14 |
7.62500 -0.50 |
8.14 | 7.25 | 8.13 | 6,881,848 |
| 17 Jan 14 |
8.12500 +0.00 |
8.49 | 8.05 | 8.13 | 2,813,923 |
| 16 Jan 14 |
8.12500 -0.50 |
8.50 | 8.01 | 8.50 | 2,791,973 |
| 15 Jan 14 |
8.62500 +0.00 |
8.75 | 8.50 | 8.63 | 3,059,661 |
| 14 Jan 14 |
8.62500 -0.13 |
8.98 | 8.55 | 8.75 | 1,475,952 |
| 13 Jan 14 |
8.75000 -0.37 |
9.05 | 8.50 | 9.05 | 4,881,457 |
| 10 Jan 14 |
9.12000 -0.01 |
9.12 | 8.80 | 9.12 | 1,289,019 |
| 09 Jan 14 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 5,503,144 |
| 08 Jan 14 |
9.12500 -0.13 |
9.50 | 9.10 | 9.38 | 5,223,369 |
| 07 Jan 14 |
9.25000 +0.50 |
9.39 | 8.74 | 8.75 | 5,274,604 |
| 06 Jan 14 |
8.75000 +0.13 |
9.18 | 8.60 | 8.63 | 3,459,702 |
| 03 Jan 14 |
8.62500 -0.25 |
9.13 | 8.60 | 8.88 | 3,446,343 |
| 02 Jan 14 |
8.87500 +0.25 |
8.99 | 8.25 | 8.63 | 6,417,341 |
| 31 Dec 13 |
8.62500 -0.25 |
9.10 | 8.50 | 8.88 | 4,071,573 |
| 30 Dec 13 |
8.87500 -0.13 |
9.70 | 8.60 | 9.00 | 6,774,121 |
| 27 Dec 13 |
9.00000 +0.13 |
9.40 | 8.75 | 8.88 | 4,105,014 |
| 24 Dec 13 |
8.87500 +0.13 |
9.00 | 8.50 | 8.75 | 1,093,529 |
| 23 Dec 13 |
8.75000 +0.25 |
8.85 | 8.40 | 8.50 | 721,220 |
| 20 Dec 13 |
8.50000 +0.00 |
8.78 | 8.35 | 8.50 | 1,484,726 |
| 19 Dec 13 |
8.50000 -0.63 |
9.07 | 8.06 | 9.07 | 4,417,908 |
| 18 Dec 13 |
9.12500 -0.25 |
9.45 | 8.60 | 9.38 | 2,850,636 |
| 17 Dec 13 |
9.37500 +0.00 |
9.91 | 9.25 | 9.50 | 4,881,292 |
| 16 Dec 13 |
9.37500 +1.13 |
9.95 | 8.30 | 8.30 | 9,320,333 |
| 13 Dec 13 |
8.25000 +0.88 |
8.50 | 7.50 | 7.50 | 5,593,537 |
| 12 Dec 13 |
7.37500 +0.13 |
7.50 | 7.16 | 7.25 | 1,537,914 |
| 11 Dec 13 |
7.25000 +0.00 |
7.35 | 7.20 | 7.25 | 943,459 |
| 10 Dec 13 |
7.25000 +0.13 |
7.41 | 7.00 | 7.25 | 9,181,222 |
| 09 Dec 13 |
7.12500 +0.00 |
7.25 | 6.80 | 7.13 | 4,656,721 |
| 06 Dec 13 |
7.12500 +0.13 |
7.24 | 6.83 | 7.00 | 3,252,628 |
| 05 Dec 13 |
7.00000 +0.00 |
7.20 | 6.78 | 7.00 | 994,293 |
| 04 Dec 13 |
7.00000 +0.00 |
7.24 | 6.74 | 7.00 | 3,521,318 |
| 03 Dec 13 |
7.00000 +0.00 |
7.24 | 6.50 | 7.00 | 2,319,756 |
| 02 Dec 13 |
7.00000 -0.13 |
7.36 | 6.78 | 7.13 | 3,140,891 |
| 29 Nov 13 |
7.12500 -0.25 |
7.42 | 5.00 | 5.88 | 19,479,288 |
| 28 Nov 13 |
7.37500 -0.25 |
7.99 | 7.25 | 7.50 | 4,523,631 |
| 27 Nov 13 |
7.62500 +0.75 |
8.00 | 6.70 | 6.88 | 1,976,209 |
| 26 Nov 13 |
6.87500 -0.50 |
7.42 | 6.77 | 7.38 | 1,599,907 |
| 25 Nov 13 |
7.37500 +0.13 |
7.99 | 7.16 | 7.25 | 2,061,848 |
| 22 Nov 13 |
7.25000 +0.63 |
7.50 | 6.75 | 6.75 | 315,511 |
| 21 Nov 13 |
6.62500 +0.00 |
6.75 | 6.60 | 6.63 | 366,791 |
| 20 Nov 13 |
6.62500 -0.25 |
7.00 | 6.03 | 6.88 | 1,993,943 |
| 19 Nov 13 |
6.87500 -0.56 |
7.50 | 6.75 | 7.38 | 1,366,471 |
| 18 Nov 13 |
7.43950 -0.19 |
8.00 | 7.44 | 7.75 | 2,274,207 |
| 15 Nov 13 |
7.62500 -0.25 |
7.93 | 7.25 | 7.88 | 997,802 |
| 14 Nov 13 |
7.87500 +1.25 |
7.97 | 6.61 | 6.63 | 1,302,574 |
| 13 Nov 13 |
6.62500 +0.00 |
7.00 | 6.50 | 6.63 | 675,795 |
| 12 Nov 13 |
6.62500 +0.75 |
6.71 | 6.00 | 6.00 | 2,000,934 |
| 11 Nov 13 |
5.87500 +0.00 |
6.50 | 5.76 | 6.38 | 1,713,912 |
| 08 Nov 13 |
5.87500 -0.13 |
5.92 | 5.80 | 5.92 | 423,426 |
| 07 Nov 13 |
6.00000 +0.13 |
6.19 | 5.81 | 5.88 | 1,138,026 |
| 06 Nov 13 |
5.87500 +0.00 |
5.98 | 5.75 | 5.88 | 890,139 |
| 05 Nov 13 |
5.87500 +0.50 |
6.00 | 5.63 | 5.63 | 1,780,821 |
| 04 Nov 13 |
5.37500 +0.00 |
5.75 | 5.37 | 5.38 | 1,017,851 |
| 01 Nov 13 |
5.37500 -0.13 |
5.57 | 5.20 | 5.50 | 1,061,021 |
| 31 Oct 13 |
5.50000 -0.22 |
5.72 | 5.35 | 5.50 | 448,405 |
| 30 Oct 13 |
5.71700 +0.22 |
5.74 | 5.72 | 5.72 | 137,111 |
| 29 Oct 13 |
5.50000 +0.00 |
5.72 | 5.35 | 5.50 | 325,321 |
| 28 Oct 13 |
5.50000 +0.00 |
6.00 | 4.70 | 5.50 | 6,729,222 |
| 25 Oct 13 |
5.50000 +0.03 |
5.70 | 5.36 | 5.38 | 109,768 |
| 24 Oct 13 |
5.47000 +0.09 |
5.47 | 5.47 | 5.47 | 66,450 |
| 23 Oct 13 |
5.37500 +0.00 |
5.41 | 5.31 | 5.38 | 185,724 |
| 22 Oct 13 |
5.37500 +0.00 |
5.40 | 5.28 | 5.38 | 431,100 |
| 21 Oct 13 |
5.37500 +0.25 |
5.49 | 5.22 | 5.22 | 1,275,544 |
| 18 Oct 13 |
5.12500 +0.13 |
5.24 | 4.86 | 5.00 | 4,253,300 |
| 17 Oct 13 |
5.00000 +0.00 |
5.10 | 4.91 | 5.00 | 434,507 |
| 16 Oct 13 |
5.00000 -0.13 |
5.13 | 5.00 | 5.00 | 712,698 |
| 15 Oct 13 |
5.12500 +0.25 |
5.18 | 4.80 | 5.00 | 1,558,144 |
| 14 Oct 13 |
4.87500 +0.00 |
5.20 | 4.86 | 4.88 | 2,623,169 |
| 11 Oct 13 |
4.87500 +0.13 |
5.00 | 4.62 | 4.75 | 2,378,970 |
| 10 Oct 13 |
4.75000 +0.25 |
5.00 | 4.50 | 4.50 | 4,487,171 |
| 09 Oct 13 |
4.50000 +0.25 |
4.75 | 4.00 | 4.25 | 4,107,872 |
| 08 Oct 13 |
4.25000 +0.13 |
4.25 | 4.00 | 4.13 | 2,046,585 |
| 07 Oct 13 |
4.12500 -0.38 |
4.55 | 3.95 | 4.50 | 1,653,314 |
| 04 Oct 13 |
4.50000 -0.13 |
4.60 | 4.25 | 4.60 | 1,030,861 |
| 03 Oct 13 |
4.62500 -0.13 |
4.75 | 4.50 | 4.75 | 1,506,736 |
| 02 Oct 13 |
4.75000 +0.00 |
4.75 | 4.70 | 4.75 | 186,399 |
| 01 Oct 13 |
4.75000 +0.13 |
4.80 | 4.50 | 4.63 | 1,066,827 |
| 30 Sep 13 |
4.62500 -0.25 |
4.82 | 4.53 | 4.82 | 486,461 |
| 27 Sep 13 |
4.87500 +0.25 |
5.17 | 4.63 | 4.63 | 5,460,011 |
| 26 Sep 13 |
4.62500 -0.13 |
4.76 | 4.50 | 4.75 | 995,406 |
| 25 Sep 13 |
4.75000 +0.13 |
4.85 | 4.58 | 4.63 | 2,112,197 |
| 24 Sep 13 |
4.62500 -0.07 |
4.95 | 4.50 | 4.75 | 2,378,971 |
| 23 Sep 13 |
4.70000 +0.00 |
4.70 | 3.75 | 4.63 | 80,587,408 |
| 20 Sep 13 |
4.70000 -0.18 |
5.00 | 4.70 | 4.88 | 2,397,233 |
| 19 Sep 13 |
4.87500 -0.07 |
5.00 | 4.78 | 4.88 | 2,429,544 |
| 18 Sep 13 |
4.95000 -0.05 |
5.03 | 4.95 | 5.00 | 795,877 |
| 17 Sep 13 |
5.00000 +0.00 |
5.13 | 4.75 | 5.00 | 424,860 |
| 16 Sep 13 |
5.00000 +0.00 |
5.07 | 4.85 | 5.00 | 33,738 |
| 13 Sep 13 |
5.00000 -0.13 |
5.13 | 4.75 | 5.13 | 788,329 |
| 12 Sep 13 |
5.12500 +0.38 |
5.13 | 4.75 | 4.75 | 942,364 |
| 11 Sep 13 |
4.75000 -0.38 |
5.01 | 4.50 | 5.01 | 523,107 |
| 10 Sep 13 |
5.12500 -0.13 |
5.25 | 5.02 | 5.25 | 968,953 |
| 09 Sep 13 |
5.25000 -0.13 |
5.50 | 5.03 | 5.38 | 1,606,103 |
| 06 Sep 13 |
5.37500 +0.13 |
5.50 | 5.00 | 5.25 | 2,191,801 |
| 05 Sep 13 |
5.25000 +0.38 |
5.50 | 4.86 | 4.88 | 2,277,581 |
| 04 Sep 13 |
4.87500 +0.25 |
5.15 | 4.55 | 4.75 | 2,666,852 |
| 03 Sep 13 |
4.62500 +0.25 |
5.00 | 4.25 | 4.38 | 16,136,670 |
| 02 Sep 13 |
4.37500 +0.38 |
4.75 | 4.00 | 4.25 | 2,964,387 |
| 30 Aug 13 |
4.00000 +0.00 |
4.18 | 4.00 | 4.00 | 111,836 |
| 29 Aug 13 |
4.00000 -0.60 |
4.56 | 4.00 | 4.56 | 282,643 |
| 28 Aug 13 |
4.60000 -0.15 |
4.60 | 4.50 | 4.60 | 221,631 |
| 27 Aug 13 |
4.75000 +0.38 |
4.75 | 4.31 | 4.38 | 2,641,554 |
| 23 Aug 13 |
4.37500 +0.25 |
4.45 | 4.00 | 4.13 | 1,087,709 |
| 22 Aug 13 |
4.12500 +0.00 |
4.68 | 3.75 | 4.13 | 1,525,384 |
| 21 Aug 13 |
4.12500 +1.38 |
5.20 | 3.17 | 3.17 | 3,480,527 |
| 20 Aug 13 |
2.75000 -0.07 |
2.83 | 2.50 | 2.75 | 72,699 |
| 15 Aug 13 |
2.81630 +0.07 |
2.83 | 2.82 | 2.82 | 238,074 |
| 14 Aug 13 |
2.75000 -0.05 |
2.80 | 2.53 | 2.75 | 154,799 |
| 13 Aug 13 |
2.80000 +0.05 |
2.80 | 2.80 | 2.80 | 160,092 |
| 09 Aug 13 |
2.75000 -0.03 |
2.80 | 2.50 | 2.75 | 185,111 |
| 07 Aug 13 |
2.78000 +0.03 |
2.78 | 2.50 | 2.75 | 177,916 |
| 02 Aug 13 |
2.75000 +0.00 |
2.83 | 2.50 | 2.75 | 60,153 |
| 01 Aug 13 |
2.75000 -0.09 |
2.84 | 2.75 | 2.84 | 31,744 |
| 31 Jul 13 |
2.84000 +0.00 |
2.84 | 2.84 | 2.84 | 38,790 |
| 30 Jul 13 |
2.84000 -0.03 |
2.84 | 2.84 | 2.84 | 3,240 |
| 29 Jul 13 |
2.86500 -0.26 |
2.87 | 2.75 | 2.87 | 181,437 |
| 25 Jul 13 |
3.12500 +0.11 |
3.13 | 3.01 | 3.13 | 43,746 |
| 24 Jul 13 |
3.01250 +0.00 |
3.01 | 3.01 | 3.01 | 25,052 |
| 23 Jul 13 |
3.01250 +0.00 |
3.01 | 3.01 | 3.01 | 200,012 |
| 22 Jul 13 |
3.01250 +0.00 |
3.01 | 3.01 | 3.01 | 30,000 |
| 19 Jul 13 |
3.01250 -0.11 |
3.01 | 3.01 | 3.01 | 35,000 |
| 18 Jul 13 |
3.12500 +0.13 |
3.25 | 2.83 | 3.00 | 733,719 |
| 17 Jul 13 |
3.00000 +0.13 |
3.00 | 2.85 | 2.88 | 250,000 |
| 16 Jul 13 |
2.87500 +0.00 |
2.92 | 2.76 | 2.88 | 133,401 |
| 15 Jul 13 |
2.87500 -0.05 |
2.92 | 2.76 | 2.88 | 36,906 |
| 12 Jul 13 |
2.92000 +0.16 |
2.92 | 2.92 | 2.92 | 42,297 |
| 11 Jul 13 |
2.76250 -0.11 |
2.76 | 2.76 | 2.76 | 34,500 |
| 10 Jul 13 |
2.87500 +0.03 |
2.92 | 2.75 | 2.92 | 311,633 |
| 09 Jul 13 |
2.85000 -0.02 |
2.85 | 2.60 | 2.85 | 223,019 |
| 05 Jul 13 |
2.87250 -0.12 |
2.87 | 2.87 | 2.87 | 151,040 |
| 04 Jul 13 |
2.99500 -0.08 |
2.99 | 2.60 | 2.99 | 457,877 |
| 03 Jul 13 |
3.07500 +0.06 |
3.08 | 3.08 | 3.08 | 34,464 |
| 01 Jul 13 |
3.01250 -0.11 |
3.01 | 3.01 | 3.01 | 102,000 |
| 28 Jun 13 |
3.12500 +0.00 |
3.16 | 3.05 | 3.13 | 1,007,393 |
| 27 Jun 13 |
3.12500 +0.00 |
3.25 | 3.05 | 3.13 | 800,000 |
| 25 Jun 13 |
3.12500 +0.04 |
3.55 | 3.10 | 3.50 | 580,094 |
| 24 Jun 13 |
3.08500 +0.01 |
3.09 | 3.08 | 3.09 | 27,400 |
| 21 Jun 13 |
3.07500 -0.17 |
3.08 | 3.08 | 3.08 | 70,000 |
| 20 Jun 13 |
3.25000 +0.25 |
3.47 | 3.10 | 3.10 | 569,659 |
| 19 Jun 13 |
3.00000 -0.17 |
3.06 | 3.00 | 3.00 | 326,666 |
| 18 Jun 13 |
3.17500 +0.15 |
3.25 | 3.17 | 3.17 | 163,321 |
| 17 Jun 13 |
3.02500 +0.03 |
3.25 | 3.03 | 3.03 | 267,080 |
| 14 Jun 13 |
3.00000 +0.25 |
3.10 | 2.90 | 3.00 | 500,000 |
| 13 Jun 13 |
2.75000 -0.25 |
2.75 | 2.75 | 2.75 | 137,696 |
| 12 Jun 13 |
3.00000 -0.08 |
3.00 | 3.00 | 3.00 | 100,000 |
| 11 Jun 13 |
3.08000 -0.42 |
3.08 | 3.08 | 3.08 | 25,000 |
| 07 Jun 13 |
3.50000 +0.25 |
3.50 | 3.50 | 3.50 | 32,000 |
| 04 Jun 13 |
3.25000 +0.50 |
3.30 | 2.80 | 3.13 | 615,000 |
| 03 Jun 13 |
2.75000 -0.38 |
2.75 | 2.75 | 2.75 | 111,768 |
| 31 May 13 |
3.12500 -0.25 |
3.50 | 3.00 | 3.38 | 819,113 |
| 29 May 13 |
3.37500 +0.38 |
4.00 | 3.20 | 3.20 | 1,538,393 |
| 28 May 13 |
3.00000 +0.75 |
3.25 | 2.42 | 2.42 | 664,942 |
| 23 May 13 |
2.25000 +0.00 |
2.25 | 2.04 | 2.25 | 185,000 |
| 22 May 13 |
2.25000 -0.13 |
2.55 | 2.15 | 2.38 | 364,001 |
| 21 May 13 |
2.37500 +0.13 |
2.60 | 2.25 | 2.25 | 207,525 |
| 20 May 13 |
2.25000 +0.13 |
2.25 | 2.25 | 2.25 | 116,525 |
| 17 May 13 |
2.12500 +0.00 |
2.25 | 2.13 | 2.13 | 325,000 |
| 15 May 13 |
2.12500 +0.00 |
2.25 | 2.00 | 2.13 | 132,000 |
| 14 May 13 |
2.12500 -0.13 |
2.25 | 2.03 | 2.08 | 252,316 |
| 13 May 13 |
2.25000 +0.35 |
2.25 | 2.25 | 2.25 | 125,000 |
| 10 May 13 |
1.90000 -0.23 |
1.90 | 1.90 | 1.90 | 5,000 |
| 09 May 13 |
2.12750 +0.13 |
2.13 | 2.13 | 2.13 | 9,262 |
| 07 May 13 |
1.99890 -0.05 |
2.00 | 2.00 | 2.00 | 921 |
| 03 May 13 |
2.05000 +0.05 |
2.05 | 2.00 | 2.05 | 160,921 |
| 02 May 13 |
2.00000 -0.01 |
2.00 | 2.00 | 2.00 | 102,000 |
| 01 May 13 |
2.00500 -0.12 |
2.01 | 2.00 | 2.01 | 115,390 |
| 30 Apr 13 |
2.12500 -0.12 |
2.16 | 2.00 | 2.13 | 10,579 |
| 29 Apr 13 |
2.24000 +0.10 |
2.25 | 2.24 | 2.24 | 47,921 |
| 26 Apr 13 |
2.14000 +0.01 |
2.16 | 2.14 | 2.14 | 181,560 |
| 25 Apr 13 |
2.12750 -0.02 |
2.25 | 2.13 | 2.13 | 195,897 |
| 23 Apr 13 |
2.14500 +0.21 |
2.26 | 2.14 | 2.14 | 143,000 |
| 22 Apr 13 |
1.93500 -0.07 |
1.93 | 1.93 | 1.93 | 120,128 |
| 19 Apr 13 |
2.00000 -0.08 |
2.00 | 2.00 | 2.00 | 14,801 |
| 17 Apr 13 |
2.07500 +0.14 |
2.25 | 1.93 | 2.08 | 549,770 |
| 15 Apr 13 |
1.93500 -0.07 |
1.93 | 1.93 | 1.93 | 23,717 |
| 12 Apr 13 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 12,000 |
| 11 Apr 13 |
2.00000 +0.10 |
2.00 | 1.90 | 2.00 | 68,677 |
| 10 Apr 13 |
1.90000 +0.00 |
1.90 | 1.90 | 1.90 | 20,000 |
| 08 Apr 13 |
1.90000 -0.10 |
1.90 | 1.90 | 1.90 | 7,000 |
| 03 Apr 13 |
2.00000 -0.08 |
2.00 | 1.90 | 2.00 | 233,227 |
| 02 Apr 13 |
2.07500 -0.02 |
2.17 | 1.90 | 2.17 | 91,054 |
| 28 Mar 13 |
2.10000 -0.10 |
2.10 | 1.90 | 2.10 | 117,227 |
| 26 Mar 13 |
2.20000 -0.05 |
2.20 | 1.80 | 2.20 | 141,461 |
| 25 Mar 13 |
2.25000 +0.11 |
2.25 | 2.03 | 2.25 | 104,914 |
| 22 Mar 13 |
2.14500 +0.02 |
2.14 | 2.14 | 2.14 | 34,390 |
| 21 Mar 13 |
2.12500 +0.00 |
2.14 | 1.82 | 2.13 | 29,666 |
| 20 Mar 13 |
2.12500 +0.00 |
2.14 | 1.80 | 2.13 | 17,847 |
| 19 Mar 13 |
2.12500 +0.25 |
2.25 | 2.00 | 2.00 | 261,915 |
| 18 Mar 13 |
1.87500 +0.25 |
1.99 | 1.75 | 1.75 | 161,000 |
| 15 Mar 13 |
1.62500 -0.25 |
1.85 | 1.50 | 1.85 | 843,516 |
| 12 Mar 13 |
1.87500 +0.00 |
1.88 | 1.75 | 1.88 | 105,159 |
| 11 Mar 13 |
1.87500 -0.13 |
1.88 | 1.51 | 1.88 | 370,000 |
| 05 Mar 13 |
2.00000 +0.17 |
2.03 | 1.82 | 1.88 | 148,523 |
| 04 Mar 13 |
1.82500 -0.02 |
1.83 | 1.83 | 1.83 | 150,000 |
| 01 Mar 13 |
1.85000 -0.05 |
1.85 | 1.84 | 1.85 | 110,780 |
| 28 Feb 13 |
1.90000 +0.02 |
1.90 | 1.90 | 1.90 | 25,000 |
| 27 Feb 13 |
1.87500 +0.00 |
2.00 | 1.84 | 1.88 | 72,188 |
| 26 Feb 13 |
1.87500 -0.13 |
2.25 | 1.58 | 2.13 | 756,413 |
| 25 Feb 13 |
2.00000 -0.03 |
2.00 | 2.00 | 2.00 | 50,000 |
| 22 Feb 13 |
2.02500 -0.02 |
2.03 | 1.75 | 2.00 | 421,979 |
| 21 Feb 13 |
2.05000 -0.04 |
2.05 | 2.00 | 2.05 | 140,388 |
| 20 Feb 13 |
2.08750 -0.11 |
2.09 | 1.50 | 2.09 | 573,473 |
| 19 Feb 13 |
2.20000 -0.05 |
2.20 | 2.20 | 2.20 | 96,676 |
| 18 Feb 13 |
2.25000 -0.25 |
2.50 | 2.00 | 2.38 | 456,281 |
| 15 Feb 13 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 3,665 |
| 14 Feb 13 |
2.50000 +0.13 |
2.50 | 2.50 | 2.50 | 9,513 |
| 13 Feb 13 |
2.37500 -0.21 |
2.50 | 2.00 | 2.50 | 234,387 |
| 12 Feb 13 |
2.59000 +0.00 |
2.59 | 2.25 | 2.50 | 29,305 |
| 08 Feb 13 |
2.59000 +0.09 |
2.59 | 2.59 | 2.59 | 18,749 |
| 07 Feb 13 |
2.50000 +0.00 |
2.60 | 2.25 | 2.50 | 88,482 |
| 06 Feb 13 |
2.50000 +0.00 |
2.60 | 2.25 | 2.50 | 425,000 |
| 05 Feb 13 |
2.50000 +0.00 |
2.67 | 2.29 | 2.50 | 40,163 |
| 04 Feb 13 |
2.50000 +0.00 |
2.65 | 2.30 | 2.50 | 307,977 |
| 31 Jan 13 |
2.50000 +0.00 |
2.65 | 2.29 | 2.50 | 60,000 |
| 29 Jan 13 |
2.50000 -0.17 |
2.50 | 2.25 | 2.50 | 52,020 |
| 28 Jan 13 |
2.67500 +0.05 |
2.67 | 2.67 | 2.67 | 10,000 |
| 25 Jan 13 |
2.62500 -0.04 |
2.67 | 2.50 | 2.63 | 98,836 |
| 24 Jan 13 |
2.66250 +0.02 |
2.67 | 2.66 | 2.66 | 148,000 |
| 23 Jan 13 |
2.64000 +0.02 |
2.64 | 2.64 | 2.64 | 100,000 |
| 22 Jan 13 |
2.62500 +0.00 |
2.64 | 2.42 | 2.63 | 117,200 |
| 21 Jan 13 |
2.62500 +0.00 |
2.75 | 2.55 | 2.63 | 225,000 |
| 18 Jan 13 |
2.62500 +0.13 |
2.67 | 2.51 | 2.63 | 22,000 |
| 17 Jan 13 |
2.50000 -0.13 |
2.50 | 2.50 | 2.50 | 5,255 |
| 16 Jan 13 |
2.62500 +0.00 |
2.67 | 2.61 | 2.63 | 85,840 |
| 15 Jan 13 |
2.62500 -0.12 |
2.92 | 2.57 | 2.75 | 277,358 |
| 14 Jan 13 |
2.74000 +0.09 |
2.74 | 2.50 | 2.74 | 32,713 |
| 11 Jan 13 |
2.65000 -0.10 |
2.65 | 2.50 | 2.65 | 296,183 |
| 10 Jan 13 |
2.75000 +0.36 |
2.99 | 2.50 | 2.50 | 259,097 |
| 09 Jan 13 |
2.38750 -0.11 |
2.50 | 2.39 | 2.39 | 87,072 |
| 08 Jan 13 |
2.50000 +0.15 |
2.50 | 2.50 | 2.50 | 32,000 |
| 07 Jan 13 |
2.35000 +0.16 |
2.35 | 2.20 | 2.20 | 291,570 |
| 04 Jan 13 |
2.19000 +0.07 |
2.25 | 2.19 | 2.19 | 195,454 |
| 03 Jan 13 |
2.12500 +0.00 |
2.20 | 2.00 | 2.13 | 123,015 |
| 02 Jan 13 |
2.12500 +0.01 |
2.20 | 2.00 | 2.13 | 112,008 |
| 31 Dec 12 |
2.12000 +0.00 |
2.12 | 2.00 | 2.12 | 74,000 |
| 27 Dec 12 |
2.12000 -0.01 |
2.12 | 2.11 | 2.12 | 133,935 |
| 24 Dec 12 |
2.12500 +0.13 |
2.13 | 2.00 | 2.00 | 217,000 |
| 19 Dec 12 |
2.00000 +0.00 |
2.01 | 1.80 | 2.00 | 915,259 |
| 14 Dec 12 |
2.00000 -0.38 |
2.10 | 2.00 | 2.10 | 705,053 |
| 13 Dec 12 |
2.37500 +0.11 |
2.39 | 2.26 | 2.38 | 74,796 |
| 12 Dec 12 |
2.26250 +0.00 |
2.26 | 2.26 | 2.26 | 27,123 |
| 07 Dec 12 |
2.26250 -0.01 |
2.26 | 2.05 | 2.26 | 146,764 |
| 06 Dec 12 |
2.27500 +0.03 |
2.28 | 2.28 | 2.28 | 50,000 |
| 05 Dec 12 |
2.25000 -0.25 |
2.25 | 2.25 | 2.25 | 50,000 |
| 04 Dec 12 |
2.50000 +0.00 |
2.55 | 2.25 | 2.50 | 21,500 |
| 03 Dec 12 |
2.50000 +0.13 |
2.50 | 2.18 | 2.38 | 1,152,982 |
| 30 Nov 12 |
2.37500 +0.25 |
2.75 | 2.25 | 2.38 | 1,691,751 |
| 29 Nov 12 |
2.12500 -0.13 |
2.15 | 2.00 | 2.15 | 378,569 |
| 28 Nov 12 |
2.25000 +0.25 |
2.50 | 2.01 | 2.01 | 738,623 |
| 27 Nov 12 |
2.00000 +0.25 |
2.00 | 1.85 | 1.85 | 780,198 |
| 21 Nov 12 |
1.75000 +0.00 |
1.88 | 1.50 | 1.88 | 97,636 |
| 19 Nov 12 |
1.75000 -0.10 |
1.75 | 1.75 | 1.75 | 15,000 |
| 16 Nov 12 |
1.85000 +0.30 |
1.85 | 1.75 | 1.75 | 194,986 |
| 15 Nov 12 |
1.55000 -0.20 |
1.55 | 1.55 | 1.55 | 12,930 |
| 12 Nov 12 |
1.75000 +0.00 |
1.82 | 1.55 | 1.82 | 104,000 |
| 09 Nov 12 |
1.75000 +0.05 |
1.90 | 1.50 | 1.75 | 150,746 |
| 08 Nov 12 |
1.70000 +0.20 |
1.70 | 1.50 | 1.70 | 315,663 |
| 07 Nov 12 |
1.50000 -0.25 |
1.50 | 1.50 | 1.50 | 100,000 |
| 06 Nov 12 |
1.75000 -0.04 |
1.85 | 1.75 | 1.85 | 300,000 |
| 01 Nov 12 |
1.78800 +0.03 |
1.79 | 1.76 | 1.79 | 125,000 |
| 31 Oct 12 |
1.76000 -0.03 |
1.76 | 1.76 | 1.76 | 12,126 |
| 30 Oct 12 |
1.78800 +0.00 |
1.79 | 1.76 | 1.79 | 7,101 |
| 29 Oct 12 |
1.78800 +0.03 |
1.79 | 1.79 | 1.79 | 11,311 |
| 26 Oct 12 |
1.76000 -0.25 |
1.76 | 1.76 | 1.76 | 52,946 |
| 25 Oct 12 |
2.01300 -0.11 |
2.01 | 1.83 | 2.01 | 195,000 |
| 24 Oct 12 |
2.12500 +0.13 |
2.25 | 2.01 | 2.01 | 155,702 |
| 23 Oct 12 |
2.00000 +0.10 |
2.00 | 2.00 | 2.00 | 50,000 |
| 22 Oct 12 |
1.90000 +0.25 |
1.99 | 1.90 | 1.90 | 212,500 |
| 19 Oct 12 |
1.65000 +0.00 |
1.65 | 1.65 | 1.65 | 175,000 |
| 18 Oct 12 |
1.65000 +0.15 |
1.65 | 1.15 | 1.65 | 341,345 |
| 17 Oct 12 |
1.50000 -0.25 |
1.50 | 1.50 | 1.50 | 17,241 |
| 15 Oct 12 |
1.75000 +0.25 |
1.94 | 1.13 | 1.75 | 125,000 |
| 12 Oct 12 |
1.50000 -0.01 |
1.50 | 1.50 | 1.50 | 15,000 |
| 10 Oct 12 |
1.51000 -0.14 |
1.51 | 1.51 | 1.51 | 25,000 |
| 08 Oct 12 |
1.65000 -0.10 |
1.65 | 1.65 | 1.65 | 90,000 |
| 01 Oct 12 |
1.75000 -0.15 |
1.94 | 1.65 | 1.75 | 39,234 |
| 27 Sep 12 |
1.90000 +0.15 |
1.94 | 1.90 | 1.90 | 128,994 |
| 26 Sep 12 |
1.75000 +0.25 |
1.94 | 1.56 | 1.75 | 541,376 |
| 24 Sep 12 |
1.50000 +0.00 |
1.50 | 1.50 | 1.50 | 9,692 |
| 13 Sep 12 |
1.50000 +0.00 |
1.50 | 1.50 | 1.50 | 20,000 |
| 12 Sep 12 |
1.50000 +0.00 |
1.50 | 1.50 | 1.50 | 35,000 |
| 11 Sep 12 |
1.50000 -0.15 |
1.50 | 1.50 | 1.50 | 27,168 |
| 10 Sep 12 |
1.65000 +0.02 |
1.65 | 1.65 | 1.65 | 35,429 |
| 07 Sep 12 |
1.62500 +0.02 |
1.70 | 1.50 | 1.63 | 167,513 |
| 06 Sep 12 |
1.60000 -0.10 |
1.60 | 1.50 | 1.60 | 14,657 |
| 03 Sep 12 |
1.70000 -0.10 |
1.70 | 1.50 | 1.70 | 103,199 |
| 23 Aug 12 |
1.80000 +0.00 |
1.80 | 1.80 | 1.80 | 7,000 |
| 21 Aug 12 |
1.80000 +0.05 |
1.80 | 1.80 | 1.80 | 26,979 |
| 20 Aug 12 |
1.75000 -0.05 |
1.80 | 1.60 | 1.80 | 275,555 |
| 17 Aug 12 |
1.80000 +0.17 |
1.80 | 1.74 | 1.74 | 151,910 |
| 16 Aug 12 |
1.62500 +0.08 |
1.70 | 1.55 | 1.70 | 277,770 |
| 15 Aug 12 |
1.55000 -0.20 |
1.55 | 1.55 | 1.55 | 50,000 |
| 14 Aug 12 |
1.75000 -0.03 |
1.75 | 1.50 | 1.75 | 278,603 |
| 13 Aug 12 |
1.78000 -0.07 |
1.79 | 1.78 | 1.78 | 75,298 |
| 10 Aug 12 |
1.85000 +0.10 |
1.85 | 1.85 | 1.85 | 10,000 |
| 09 Aug 12 |
1.75000 -0.12 |
1.82 | 1.75 | 1.82 | 105,000 |
| 08 Aug 12 |
1.87000 +0.00 |
1.87 | 1.50 | 1.87 | 195,000 |
| 07 Aug 12 |
1.87500 +0.00 |
1.88 | 1.87 | 1.88 | 76,324 |
| 06 Aug 12 |
1.87500 +0.00 |
2.00 | 1.87 | 1.88 | 170,000 |
| 03 Aug 12 |
1.87500 +0.12 |
1.91 | 1.88 | 1.88 | 106,666 |
| 02 Aug 12 |
1.76000 -0.29 |
1.76 | 1.75 | 1.76 | 75,000 |
| 31 Jul 12 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 14,417 |
| 30 Jul 12 |
2.05000 +0.05 |
2.05 | 2.05 | 2.05 | 48,149 |
| 27 Jul 12 |
2.00000 -0.25 |
2.07 | 1.75 | 2.07 | 213,680 |
| 20 Jul 12 |
2.25000 +0.13 |
2.50 | 2.00 | 2.13 | 1,480,342 |
| 19 Jul 12 |
2.12500 -0.02 |
2.18 | 2.00 | 2.13 | 347,229 |
| 17 Jul 12 |
2.14000 +0.14 |
2.14 | 2.14 | 2.14 | 30,000 |
| 16 Jul 12 |
2.00000 -0.23 |
2.00 | 2.00 | 2.00 | 6,398 |
| 13 Jul 12 |
2.23000 +0.23 |
2.25 | 2.23 | 2.23 | 150,000 |
| 12 Jul 12 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 50,000 |
| 11 Jul 12 |
2.00000 -0.10 |
2.00 | 2.00 | 2.00 | 180,000 |
| 09 Jul 12 |
2.10000 -0.10 |
2.10 | 2.10 | 2.10 | 40,000 |
| 06 Jul 12 |
2.20000 -0.05 |
2.20 | 2.10 | 2.20 | 350,000 |
| 05 Jul 12 |
2.25000 -0.13 |
2.25 | 2.25 | 2.25 | 69,107 |
| 02 Jul 12 |
2.37500 +0.08 |
2.50 | 2.25 | 2.38 | 275,000 |
| 29 Jun 12 |
2.30000 +0.19 |
2.30 | 2.25 | 2.30 | 175,000 |
| 26 Jun 12 |
2.11250 +0.11 |
2.11 | 2.00 | 2.11 | 29,467 |
| 25 Jun 12 |
2.00000 +0.24 |
2.00 | 2.00 | 2.00 | 50,595 |
| 22 Jun 12 |
1.76500 -0.36 |
1.76 | 1.76 | 1.76 | 55,000 |
| 21 Jun 12 |
2.12500 -0.13 |
2.50 | 1.75 | 2.25 | 940,000 |
| 19 Jun 12 |
2.25000 +0.25 |
2.50 | 2.20 | 2.25 | 188,646 |
| 18 Jun 12 |
2.00000 -0.10 |
2.00 | 2.00 | 2.00 | 20,000 |
| 14 Jun 12 |
2.10000 -0.15 |
2.10 | 2.10 | 2.10 | 5,000 |
| 12 Jun 12 |
2.25000 +0.13 |
2.50 | 2.00 | 2.25 | 305,066 |
| 11 Jun 12 |
2.12500 +0.00 |
2.13 | 2.00 | 2.13 | 35,000 |
| 08 Jun 12 |
2.12500 -0.38 |
2.25 | 2.00 | 2.25 | 125,000 |
| 07 Jun 12 |
2.50000 +0.20 |
2.75 | 2.25 | 2.50 | 130,000 |
| 06 Jun 12 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 70,510 |
| 01 Jun 12 |
2.30000 +0.05 |
2.30 | 2.30 | 2.30 | 5,000 |
| 30 May 12 |
2.25000 -0.25 |
2.25 | 2.25 | 2.25 | 20,000 |
| 28 May 12 |
2.50000 -0.23 |
2.75 | 2.25 | 2.50 | 300,000 |
| 24 May 12 |
2.73000 +0.33 |
2.75 | 2.73 | 2.73 | 400,000 |
| 23 May 12 |
2.40000 -0.30 |
2.40 | 2.40 | 2.40 | 974 |
| 22 May 12 |
2.70000 +0.36 |
2.75 | 2.70 | 2.70 | 800,000 |
| 18 May 12 |
2.33800 +0.00 |
2.34 | 2.34 | 2.34 | 60,250 |
| 17 May 12 |
2.33800 +0.00 |
2.34 | 2.34 | 2.34 | 31,000 |
| 16 May 12 |
2.33800 +0.00 |
2.34 | 2.04 | 2.34 | 159,075 |
| 15 May 12 |
2.33800 -0.04 |
2.34 | 2.34 | 2.34 | 17,332 |
| 14 May 12 |
2.37500 -0.18 |
2.75 | 2.25 | 2.63 | 446,235 |
| 11 May 12 |
2.56000 +0.05 |
2.56 | 2.56 | 2.56 | 18,969 |
| 09 May 12 |
2.51300 +0.00 |
2.51 | 2.50 | 2.51 | 45,000 |
| 08 May 12 |
2.51300 -0.11 |
2.51 | 2.50 | 2.51 | 34,561 |
| 04 May 12 |
2.62500 -0.13 |
3.00 | 2.26 | 2.75 | 226,006 |
| 03 May 12 |
2.75000 +0.00 |
2.81 | 2.50 | 2.75 | 67,243 |
| 02 May 12 |
2.75000 +0.11 |
3.00 | 2.64 | 2.64 | 2,240,000 |
| 01 May 12 |
2.64000 +0.00 |
2.64 | 2.64 | 2.64 | 26,006 |
| 30 Apr 12 |
2.64000 +0.00 |
2.64 | 2.64 | 2.64 | 5,165 |
| 26 Apr 12 |
2.64000 +0.02 |
2.64 | 2.64 | 2.64 | 8,000 |
| 25 Apr 12 |
2.62500 -0.30 |
3.00 | 2.35 | 2.75 | 1,016,066 |
| 24 Apr 12 |
2.92500 +0.17 |
2.92 | 2.92 | 2.92 | 9,799 |
| 23 Apr 12 |
2.75000 +0.14 |
2.97 | 2.50 | 2.75 | 161,256 |
| 20 Apr 12 |
2.61000 -0.34 |
2.61 | 2.61 | 2.61 | 25,000 |
| 18 Apr 12 |
2.95000 +0.20 |
3.00 | 2.95 | 2.95 | 150,000 |
| 16 Apr 12 |
2.75000 +0.13 |
3.00 | 2.60 | 2.88 | 110,000 |
| 13 Apr 12 |
2.62500 -0.03 |
2.70 | 2.50 | 2.70 | 50,664 |
| 12 Apr 12 |
2.65000 -0.22 |
2.65 | 2.65 | 2.65 | 55,000 |
| 11 Apr 12 |
2.87500 +0.03 |
2.88 | 2.88 | 2.88 | 450,000 |
| 10 Apr 12 |
2.85000 -0.03 |
2.85 | 2.50 | 2.85 | 460,000 |
| 05 Apr 12 |
2.87500 +0.00 |
3.20 | 2.80 | 2.88 | 2,231,409 |
| 04 Apr 12 |
2.87500 +0.25 |
3.00 | 2.75 | 2.75 | 288,069 |
| 03 Apr 12 |
2.62500 +0.00 |
2.75 | 2.60 | 2.63 | 114,079 |
| 02 Apr 12 |
2.62500 +0.00 |
2.75 | 2.60 | 2.63 | 374,909 |
| 30 Mar 12 |
2.62500 +0.00 |
2.75 | 2.60 | 2.63 | 780,000 |
| 29 Mar 12 |
2.62500 -0.13 |
2.72 | 2.50 | 2.72 | 500,537 |
| 28 Mar 12 |
2.75000 +0.01 |
3.00 | 2.52 | 2.75 | 2,415,000 |
| 27 Mar 12 |
2.74000 +0.00 |
2.74 | 2.50 | 2.74 | 36,977 |
| 26 Mar 12 |
2.74000 +0.00 |
2.74 | 2.53 | 2.74 | 210,000 |
| 23 Mar 12 |
2.74000 -0.13 |
2.74 | 2.53 | 2.74 | 87,812 |
| 22 Mar 12 |
2.87500 +0.38 |
3.00 | 2.53 | 2.88 | 287,353 |
| 21 Mar 12 |
2.50000 -0.28 |
2.50 | 2.50 | 2.50 | 155,343 |
| 20 Mar 12 |
2.77500 -0.22 |
2.78 | 2.75 | 2.78 | 94,782 |
| 19 Mar 12 |
3.00000 +0.00 |
3.25 | 2.75 | 3.00 | 300,231 |
| 15 Mar 12 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 9,846 |
| 14 Mar 12 |
3.00000 +0.00 |
3.05 | 2.60 | 3.00 | 367,580 |
| 13 Mar 12 |
3.00000 +0.23 |
3.05 | 2.77 | 3.00 | 13,577 |
| 12 Mar 12 |
2.76500 +0.00 |
2.77 | 2.77 | 2.77 | 16,129 |
| 09 Mar 12 |
2.76500 -0.23 |
2.77 | 2.45 | 2.77 | 167,450 |
| 08 Mar 12 |
3.00000 -0.10 |
3.25 | 2.76 | 3.00 | 193,113 |
| 07 Mar 12 |
3.10000 +0.29 |
3.10 | 3.10 | 3.10 | 257 |
| 06 Mar 12 |
2.81000 -0.19 |
2.81 | 2.76 | 2.81 | 22,001 |
| 05 Mar 12 |
3.00000 +0.00 |
3.25 | 2.75 | 3.00 | 264,628 |
| 02 Mar 12 |
3.00000 +0.00 |
3.20 | 2.88 | 3.00 | 239,102 |
| 01 Mar 12 |
3.00000 +0.00 |
3.25 | 2.95 | 3.00 | 831,800 |
| 29 Feb 12 |
3.00000 -0.24 |
3.24 | 2.95 | 3.00 | 64,828 |
| 28 Feb 12 |
3.24000 -0.01 |
3.24 | 3.24 | 3.24 | 23,280 |
| 27 Feb 12 |
3.25000 +0.25 |
3.25 | 3.25 | 3.25 | 45,769 |
| 24 Feb 12 |
3.00000 +0.15 |
3.25 | 3.00 | 3.00 | 429,175 |
| 23 Feb 12 |
2.85000 -0.15 |
2.85 | 2.85 | 2.85 | 15,985 |
| 22 Feb 12 |
3.00000 +0.00 |
3.17 | 2.85 | 3.00 | 181,623 |
| 21 Feb 12 |
3.00000 +0.00 |
3.12 | 2.81 | 3.00 | 4,613 |
| 20 Feb 12 |
3.00000 +0.22 |
3.14 | 2.85 | 2.88 | 829,237 |
| 17 Feb 12 |
2.77500 -0.09 |
2.78 | 2.78 | 2.78 | 13,489 |
| 16 Feb 12 |
2.86280 +0.09 |
2.86 | 2.78 | 2.86 | 14,423 |
| 15 Feb 12 |
2.77500 +0.35 |
2.78 | 2.75 | 2.78 | 24,780 |
| 14 Feb 12 |
2.42700 -0.45 |
2.43 | 2.43 | 2.43 | 86,094 |
| 13 Feb 12 |
2.87500 -0.13 |
2.89 | 2.75 | 2.89 | 127,625 |
| 10 Feb 12 |
3.00000 +0.24 |
3.19 | 2.75 | 3.00 | 124,172 |
| 09 Feb 12 |
2.76000 -0.12 |
2.76 | 2.76 | 2.76 | 13,994 |
| 08 Feb 12 |
2.87500 +0.13 |
2.88 | 2.88 | 2.88 | 2,500 |
| 07 Feb 12 |
2.75000 -0.25 |
3.25 | 2.75 | 3.00 | 632,544 |
| 06 Feb 12 |
3.00000 -0.13 |
3.07 | 3.00 | 3.07 | 116,699 |
| 03 Feb 12 |
3.12500 +0.13 |
3.14 | 2.85 | 3.00 | 152,165 |
| 02 Feb 12 |
3.00000 -0.13 |
3.10 | 3.00 | 3.10 | 44,000 |
| 01 Feb 12 |
3.12500 +0.25 |
3.17 | 3.00 | 3.00 | 208,060 |
| 31 Jan 12 |
2.87500 +0.00 |
3.10 | 2.80 | 2.88 | 199,825 |
| 30 Jan 12 |
2.87500 +0.25 |
3.25 | 2.56 | 2.88 | 314,164 |
| 27 Jan 12 |
2.62500 +0.13 |
2.80 | 2.30 | 2.63 | 751,757 |
| 26 Jan 12 |
2.50000 -0.30 |
2.50 | 2.30 | 2.50 | 147,640 |
| 25 Jan 12 |
2.80000 +0.05 |
2.80 | 2.80 | 2.80 | 82,350 |
| 23 Jan 12 |
2.75000 +0.00 |
2.80 | 2.50 | 2.75 | 37,332 |
| 20 Jan 12 |
2.75000 +0.15 |
2.85 | 2.50 | 2.75 | 266,240 |
| 19 Jan 12 |
2.60000 +0.05 |
2.60 | 2.50 | 2.60 | 1,085,000 |
| 18 Jan 12 |
2.55000 -0.33 |
2.55 | 2.55 | 2.55 | 45,467 |
| 17 Jan 12 |
2.87500 +0.13 |
2.95 | 2.56 | 2.75 | 150,298 |
| 16 Jan 12 |
2.75000 +0.30 |
3.00 | 2.50 | 2.63 | 1,508,634 |
| 13 Jan 12 |
2.45000 +0.00 |
2.45 | 2.45 | 2.45 | 16,136 |
| 12 Jan 12 |
2.45000 -0.17 |
2.45 | 2.45 | 2.45 | 27,228 |
| 11 Jan 12 |
2.62500 +0.28 |
3.00 | 2.40 | 2.63 | 118,000 |
| 10 Jan 12 |
2.35000 -0.60 |
2.35 | 2.35 | 2.35 | 300,000 |
| 09 Jan 12 |
2.95000 +0.20 |
3.00 | 2.95 | 2.95 | 200,000 |
| 06 Jan 12 |
2.75000 +0.01 |
2.75 | 2.75 | 2.75 | 60,000 |
| 04 Jan 12 |
2.74000 +0.02 |
2.75 | 2.74 | 2.74 | 165,000 |
| 03 Jan 12 |
2.72000 +0.22 |
2.75 | 2.72 | 2.72 | 301,000 |
| 30 Dec 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 40,000 |
| 29 Dec 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 10,000 |
| 28 Dec 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 19,384 |
| 23 Dec 11 |
2.50000 +0.13 |
2.50 | 2.50 | 2.50 | 38,680 |
| 22 Dec 11 |
2.37500 -0.17 |
2.50 | 2.25 | 2.50 | 177,092 |
| 20 Dec 11 |
2.55000 +0.00 |
2.55 | 2.55 | 2.55 | 15,000 |
| 19 Dec 11 |
2.55000 +0.05 |
2.55 | 2.55 | 2.55 | 30,704 |
| 16 Dec 11 |
2.50000 +0.00 |
2.55 | 2.25 | 2.55 | 125,000 |
| 15 Dec 11 |
2.50000 +0.13 |
2.70 | 2.15 | 2.38 | 394,378 |
| 14 Dec 11 |
2.37500 -0.53 |
2.73 | 2.15 | 2.73 | 200,444 |
| 13 Dec 11 |
2.90000 +0.03 |
2.90 | 2.90 | 2.90 | 33,000 |
| 12 Dec 11 |
2.87500 +0.21 |
3.02 | 2.50 | 2.75 | 500,236 |
| 07 Dec 11 |
2.66000 -0.09 |
2.66 | 2.57 | 2.66 | 66,205 |
| 06 Dec 11 |
2.75000 -0.13 |
2.95 | 2.50 | 2.88 | 275,452 |
| 05 Dec 11 |
2.87500 +0.00 |
2.95 | 2.55 | 2.88 | 78,067 |
| 02 Dec 11 |
2.87500 +0.38 |
3.25 | 2.50 | 3.00 | 407,397 |
| 30 Nov 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 29,253 |
| 29 Nov 11 |
2.50000 -0.40 |
2.50 | 2.50 | 2.50 | 40,000 |
| 28 Nov 11 |
2.90000 +0.40 |
2.90 | 2.65 | 2.65 | 55,000 |
| 25 Nov 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 17,000 |
| 24 Nov 11 |
2.50000 -0.25 |
2.50 | 2.50 | 2.50 | 6,567 |
| 23 Nov 11 |
2.75000 +0.13 |
3.00 | 2.50 | 2.63 | 378,177 |
| 22 Nov 11 |
2.62500 -0.13 |
2.65 | 2.50 | 2.65 | 40,019 |
| 17 Nov 11 |
2.75000 -0.10 |
2.75 | 2.75 | 2.75 | 55,000 |
| 16 Nov 11 |
2.85000 +0.00 |
2.85 | 2.85 | 2.85 | 11,953 |
| 14 Nov 11 |
2.85000 +0.22 |
2.85 | 2.75 | 2.75 | 82,569 |
| 11 Nov 11 |
2.62500 -0.22 |
2.85 | 2.60 | 2.85 | 74,687 |
| 10 Nov 11 |
2.85000 +0.10 |
2.85 | 2.50 | 2.75 | 97,039 |
| 09 Nov 11 |
2.75000 -0.15 |
2.85 | 2.50 | 2.85 | 205,832 |
| 08 Nov 11 |
2.90000 +0.03 |
2.90 | 2.81 | 2.88 | 143,321 |
| 07 Nov 11 |
2.87500 +0.38 |
3.17 | 2.75 | 2.75 | 937,894 |
| 04 Nov 11 |
2.50000 +0.00 |
3.00 | 2.45 | 2.50 | 185,084 |
| 03 Nov 11 |
2.50000 -0.05 |
3.00 | 2.00 | 2.75 | 72,511 |
| 31 Oct 11 |
2.55000 -0.20 |
2.55 | 2.55 | 2.55 | 5,000 |
| 28 Oct 11 |
2.75000 +0.13 |
2.80 | 2.64 | 2.64 | 204,337 |
| 27 Oct 11 |
2.62500 +0.00 |
2.64 | 2.60 | 2.63 | 37,465 |
| 26 Oct 11 |
2.62500 +0.13 |
2.70 | 2.50 | 2.70 | 61,412 |
| 25 Oct 11 |
2.50000 -0.35 |
2.50 | 2.50 | 2.50 | 16,328 |
| 21 Oct 11 |
2.85000 +0.10 |
2.85 | 2.85 | 2.85 | 10,000 |
| 20 Oct 11 |
2.75000 +0.00 |
3.00 | 2.55 | 2.75 | 412,442 |
| 18 Oct 11 |
2.75000 -0.45 |
3.00 | 2.66 | 2.88 | 74,432 |
| 17 Oct 11 |
3.20000 +0.45 |
3.20 | 3.20 | 3.20 | 67,817 |
| 13 Oct 11 |
2.75000 +0.25 |
2.75 | 2.64 | 2.75 | 363,930 |
| 11 Oct 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 595 |
| 10 Oct 11 |
2.50000 -0.25 |
2.50 | 2.50 | 2.50 | 5,000 |
| 07 Oct 11 |
2.75000 -0.10 |
2.80 | 2.50 | 2.80 | 320,445 |
| 06 Oct 11 |
2.85000 -0.15 |
2.85 | 2.75 | 2.85 | 146,241 |
| 04 Oct 11 |
3.00000 +0.00 |
3.00 | 2.90 | 3.00 | 1,799 |
| 03 Oct 11 |
3.00000 +0.00 |
3.00 | 2.93 | 3.00 | 31,417 |
| 29 Sep 11 |
3.00400 -0.12 |
3.00 | 3.00 | 3.00 | 23,986 |
| 27 Sep 11 |
3.12500 +0.00 |
3.20 | 3.00 | 3.13 | 361,158 |
| 26 Sep 11 |
3.12500 +0.13 |
3.25 | 3.00 | 3.13 | 260,000 |
| 23 Sep 11 |
3.00000 -0.02 |
3.00 | 3.00 | 3.00 | 31,280 |
| 22 Sep 11 |
3.02000 +0.00 |
3.02 | 3.02 | 3.02 | 5,639 |
| 21 Sep 11 |
3.02000 +0.02 |
3.02 | 3.02 | 3.02 | 1,000 |
| 20 Sep 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 7,517 |
| 19 Sep 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 25,000 |
| 15 Sep 11 |
3.00000 +0.00 |
3.00 | 2.97 | 3.00 | 28,287 |
| 14 Sep 11 |
3.00000 +0.25 |
3.00 | 2.75 | 2.75 | 287,500 |
| 13 Sep 11 |
2.75000 -0.20 |
2.80 | 2.75 | 2.75 | 200,000 |
| 12 Sep 11 |
2.95000 +0.20 |
2.95 | 2.95 | 2.95 | 3,400 |
| 09 Sep 11 |
2.75000 -0.27 |
2.75 | 2.50 | 2.75 | 107,859 |
| 08 Sep 11 |
3.02000 +0.14 |
3.20 | 3.02 | 3.02 | 66,901 |
| 07 Sep 11 |
2.87500 -0.25 |
3.00 | 2.75 | 3.00 | 127,000 |
| 02 Sep 11 |
3.12500 +0.25 |
3.24 | 2.75 | 2.88 | 371,304 |
| 01 Sep 11 |
2.87500 +0.13 |
3.00 | 2.60 | 2.75 | 165,572 |
| 31 Aug 11 |
2.75000 -0.13 |
2.75 | 2.75 | 2.75 | 25,000 |
| 30 Aug 11 |
2.87500 -0.13 |
3.00 | 2.76 | 3.00 | 29,754 |
| 26 Aug 11 |
3.00000 -0.12 |
3.25 | 3.00 | 3.13 | 363,954 |
| 25 Aug 11 |
3.12000 +0.00 |
3.12 | 3.12 | 3.12 | 8,012 |
| 24 Aug 11 |
3.12000 +0.12 |
3.12 | 2.75 | 3.00 | 157,051 |
| 23 Aug 11 |
3.00000 +0.00 |
3.14 | 2.85 | 3.00 | 283,336 |
| 22 Aug 11 |
3.00000 -0.13 |
3.15 | 3.00 | 3.13 | 135,369 |
| 19 Aug 11 |
3.12500 +0.13 |
3.22 | 3.10 | 3.10 | 429,026 |
| 17 Aug 11 |
3.00000 -0.13 |
3.15 | 2.85 | 3.13 | 85,173 |
| 16 Aug 11 |
3.12500 +0.00 |
3.38 | 3.00 | 3.13 | 218,318 |
| 15 Aug 11 |
3.12500 +0.13 |
3.39 | 3.01 | 3.01 | 445,687 |
| 12 Aug 11 |
3.00000 +0.38 |
3.25 | 2.95 | 2.95 | 213,256 |
| 11 Aug 11 |
2.62500 +0.03 |
2.95 | 2.40 | 2.63 | 300,322 |
| 10 Aug 11 |
2.60000 -0.03 |
2.60 | 2.60 | 2.60 | 25,000 |
| 09 Aug 11 |
2.62500 -0.13 |
3.00 | 2.53 | 2.63 | 66,718 |
| 08 Aug 11 |
2.75000 -0.13 |
2.99 | 2.27 | 2.63 | 254,982 |
| 05 Aug 11 |
2.87500 -0.13 |
3.00 | 2.50 | 3.00 | 72,410 |
| 04 Aug 11 |
3.00000 +0.13 |
3.10 | 2.77 | 2.88 | 74,544 |
| 03 Aug 11 |
2.87500 -0.38 |
3.22 | 2.75 | 3.22 | 447,824 |
| 02 Aug 11 |
3.25000 +0.25 |
3.25 | 2.90 | 3.00 | 796,660 |
| 01 Aug 11 |
3.00000 +0.25 |
3.24 | 2.50 | 2.75 | 1,417,705 |
| 29 Jul 11 |
2.75000 -0.25 |
2.75 | 2.75 | 2.75 | 87,500 |
| 28 Jul 11 |
3.00000 +0.00 |
3.34 | 2.75 | 3.00 | 837,521 |
| 27 Jul 11 |
3.00000 -0.38 |
3.35 | 2.60 | 3.35 | 453,071 |
| 26 Jul 11 |
3.37500 +0.25 |
3.49 | 3.00 | 3.13 | 1,401,439 |
| 25 Jul 11 |
3.12500 -0.13 |
3.28 | 3.01 | 3.25 | 205,188 |
| 22 Jul 11 |
3.25000 -0.13 |
3.40 | 3.00 | 3.38 | 364,759 |
| 21 Jul 11 |
3.37500 -0.25 |
3.60 | 2.91 | 3.60 | 607,276 |
| 20 Jul 11 |
3.62500 -0.25 |
3.98 | 3.11 | 3.88 | 1,105,062 |
| 19 Jul 11 |
3.87500 +0.00 |
5.70 | 3.50 | 3.75 | 6,340,273 |
| 18 Jul 11 |
3.87500 +2.00 |
4.88 | 2.50 | 2.50 | 3,115,614 |
| 15 Jul 11 |
1.88000 -0.62 |
1.88 | 1.88 | 1.88 | 4,403 |
| 14 Jul 11 |
2.50000 +0.50 |
2.50 | 2.50 | 2.50 | 5,533 |
| 08 Jul 11 |
2.00000 +0.00 |
2.20 | 1.87 | 2.00 | 52,307 |
| 07 Jul 11 |
2.00000 +0.00 |
2.20 | 1.70 | 2.00 | 146,577 |
| 06 Jul 11 |
2.00000 -0.26 |
2.10 | 2.00 | 2.10 | 75,000 |
| 04 Jul 11 |
2.26000 +0.06 |
2.26 | 2.26 | 2.26 | 50,000 |
| 01 Jul 11 |
2.20000 +0.32 |
2.20 | 2.05 | 2.05 | 75,396 |
| 30 Jun 11 |
1.88000 -0.37 |
1.88 | 1.88 | 1.88 | 100,000 |
| 29 Jun 11 |
2.25000 +0.38 |
2.25 | 2.25 | 2.25 | 25,008 |
| 24 Jun 11 |
1.87500 +0.00 |
2.25 | 1.75 | 1.88 | 76,005 |
| 23 Jun 11 |
1.87500 -0.64 |
2.52 | 1.60 | 2.50 | 240,000 |
| 22 Jun 11 |
2.52000 -0.23 |
2.52 | 2.52 | 2.52 | 1,322 |
| 17 Jun 11 |
2.75000 +0.23 |
2.75 | 2.75 | 2.75 | 8,000 |
| 16 Jun 11 |
2.52000 +0.02 |
2.52 | 2.52 | 2.52 | 38,206 |
| 15 Jun 11 |
2.50000 -0.25 |
2.55 | 2.35 | 2.50 | 122,214 |
| 14 Jun 11 |
2.75000 +0.20 |
2.75 | 2.75 | 2.75 | 5,000 |
| 13 Jun 11 |
2.55000 -0.20 |
2.55 | 2.55 | 2.55 | 15,237 |
| 10 Jun 11 |
2.75000 +0.01 |
2.75 | 2.75 | 2.75 | 71,927 |
| 09 Jun 11 |
2.74200 +0.37 |
2.74 | 2.74 | 2.74 | 2,288 |
| 08 Jun 11 |
2.37500 -0.20 |
2.75 | 2.25 | 2.38 | 180,488 |
| 07 Jun 11 |
2.57500 +0.00 |
2.58 | 2.58 | 2.58 | 100,000 |
| 06 Jun 11 |
2.57500 +0.08 |
2.58 | 2.58 | 2.58 | 1,874 |
| 03 Jun 11 |
2.50000 +0.00 |
2.66 | 2.50 | 2.63 | 145,931 |
| 02 Jun 11 |
2.50000 -0.38 |
2.50 | 2.50 | 2.50 | 20,000 |
| 31 May 11 |
2.87500 -0.13 |
3.13 | 2.75 | 3.13 | 18,500 |
| 24 May 11 |
3.00000 -0.15 |
3.00 | 3.00 | 3.00 | 25,000 |
| 23 May 11 |
3.15000 -0.10 |
3.15 | 3.01 | 3.15 | 25,000 |
| 20 May 11 |
3.25000 +0.10 |
3.45 | 3.15 | 3.25 | 22,840 |
| 19 May 11 |
3.15000 -0.30 |
3.15 | 3.15 | 3.15 | 27,272 |
| 17 May 11 |
3.45000 +0.01 |
3.50 | 3.45 | 3.45 | 61,370 |
| 16 May 11 |
3.44000 +0.00 |
3.44 | 3.44 | 3.44 | 10,000 |
| 13 May 11 |
3.44000 +0.14 |
3.44 | 3.44 | 3.44 | 10,000 |
| 11 May 11 |
3.30000 +0.30 |
3.45 | 3.30 | 3.30 | 13,304 |
| 10 May 11 |
3.00000 +0.10 |
3.30 | 2.75 | 2.88 | 157,272 |
| 09 May 11 |
2.90000 -0.27 |
2.90 | 2.90 | 2.90 | 26,158 |
| 03 May 11 |
3.17500 +0.30 |
3.17 | 3.17 | 3.17 | 9,618 |
| 28 Apr 11 |
2.87500 -0.10 |
3.20 | 2.75 | 3.13 | 367,952 |
| 27 Apr 11 |
2.97500 -0.03 |
2.97 | 2.97 | 2.97 | 32,946 |
| 21 Apr 11 |
3.00000 -0.10 |
3.10 | 2.75 | 3.10 | 26,500 |
| 20 Apr 11 |
3.10000 +0.10 |
3.10 | 3.00 | 3.10 | 80,472 |
| 19 Apr 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 27,036 |
| 18 Apr 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 13,058 |
| 15 Apr 11 |
3.00000 -0.22 |
3.00 | 3.00 | 3.00 | 17,282 |
| 14 Apr 11 |
3.22000 +0.00 |
3.22 | 3.22 | 3.22 | 2,500 |
| 13 Apr 11 |
3.22000 -0.03 |
3.22 | 3.22 | 3.22 | 35,214 |
| 12 Apr 11 |
3.25000 -0.05 |
3.25 | 3.25 | 3.25 | 8,000 |
| 11 Apr 11 |
3.30000 +0.05 |
3.30 | 3.00 | 3.30 | 174,000 |
| 08 Apr 11 |
3.25000 -0.22 |
3.25 | 3.25 | 3.25 | 29,000 |
| 07 Apr 11 |
3.47000 -0.15 |
3.47 | 3.47 | 3.47 | 1,104 |
| 06 Apr 11 |
3.62500 +0.00 |
3.69 | 3.30 | 3.63 | 60,000 |
| 05 Apr 11 |
3.62500 +0.17 |
3.70 | 3.26 | 3.63 | 107,000 |
| 04 Apr 11 |
3.45000 +0.08 |
3.45 | 3.45 | 3.45 | 25,000 |
| 01 Apr 11 |
3.37500 +0.00 |
3.38 | 3.00 | 3.38 | 238,795 |
| 31 Mar 11 |
3.37500 -0.25 |
3.60 | 3.00 | 3.60 | 289,360 |
| 30 Mar 11 |
3.62500 +0.00 |
3.75 | 3.50 | 3.75 | 210,502 |
| 29 Mar 11 |
3.62500 +0.00 |
3.70 | 3.50 | 3.63 | 2,310,439 |
| 28 Mar 11 |
3.62500 +0.28 |
4.00 | 3.47 | 3.50 | 613,844 |
| 25 Mar 11 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 18,357 |
| 23 Mar 11 |
3.35000 -0.03 |
3.35 | 3.35 | 3.35 | 52,500 |
| 22 Mar 11 |
3.37500 +0.25 |
3.75 | 3.25 | 3.25 | 151,699 |
| 21 Mar 11 |
3.12500 +0.43 |
3.50 | 3.00 | 3.00 | 196,654 |
| 15 Mar 11 |
2.69000 -0.18 |
2.69 | 2.69 | 2.69 | 25,837 |
| 14 Mar 11 |
2.87500 +0.20 |
3.25 | 2.67 | 2.88 | 62,398 |
| 11 Mar 11 |
2.67500 +0.02 |
2.67 | 2.67 | 2.67 | 125,000 |
| 09 Mar 11 |
2.65000 -0.85 |
2.65 | 2.65 | 2.65 | 15,416 |
| 08 Mar 11 |
3.50000 +0.50 |
3.50 | 3.50 | 3.50 | 31,000 |
| 03 Mar 11 |
3.00000 +0.38 |
3.33 | 2.60 | 3.00 | 117,021 |
| 02 Mar 11 |
2.62500 -0.38 |
2.63 | 2.63 | 2.63 | 27,175 |
| 01 Mar 11 |
3.00000 +0.28 |
3.35 | 2.72 | 3.00 | 16,841 |
| 28 Feb 11 |
2.72000 -0.28 |
2.72 | 2.72 | 2.72 | 25,000 |
| 24 Feb 11 |
3.00000 +0.50 |
3.35 | 2.70 | 3.00 | 57,309 |
| 23 Feb 11 |
2.50000 -0.95 |
2.50 | 2.50 | 2.50 | 371,287 |
| 22 Feb 11 |
3.45000 +0.25 |
3.45 | 3.45 | 3.45 | 9,765 |
| 21 Feb 11 |
3.20000 +0.03 |
3.20 | 3.20 | 3.20 | 15,237 |
| 18 Feb 11 |
3.17500 +0.30 |
3.17 | 3.17 | 3.17 | 7,327 |
| 16 Feb 11 |
2.87500 -0.13 |
3.50 | 2.80 | 3.00 | 167,804 |
| 15 Feb 11 |
3.00000 +0.08 |
3.00 | 3.00 | 3.00 | 33,082 |
| 14 Feb 11 |
2.92000 -0.50 |
3.25 | 2.92 | 3.00 | 36,536 |
| 10 Feb 11 |
3.42500 +0.38 |
3.42 | 3.42 | 3.42 | 2,558 |
| 09 Feb 11 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 124,067 |
| 08 Feb 11 |
3.05000 +0.05 |
3.05 | 3.05 | 3.05 | 2,500 |
| 07 Feb 11 |
3.00000 +0.00 |
3.20 | 3.00 | 3.00 | 41,978 |
| 04 Feb 11 |
3.00000 +0.17 |
3.33 | 3.00 | 3.00 | 127,709 |
| 03 Feb 11 |
2.82500 +0.08 |
2.83 | 2.83 | 2.83 | 78,018 |
| 02 Feb 11 |
2.75000 +0.08 |
3.00 | 2.75 | 2.75 | 500,000 |
| 01 Feb 11 |
2.67000 +0.00 |
2.67 | 2.67 | 2.67 | 260,921 |
| 28 Jan 11 |
2.67000 +0.00 |
2.67 | 2.67 | 2.67 | 12,500 |
| 27 Jan 11 |
2.67000 +0.00 |
2.67 | 2.67 | 2.67 | 876 |
| 26 Jan 11 |
2.67000 +0.00 |
2.67 | 2.50 | 2.67 | 60,000 |
| 25 Jan 11 |
2.67500 -0.33 |
2.67 | 2.50 | 2.50 | 35,355 |
| 19 Jan 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 15,144 |
| 18 Jan 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 25,857 |
| 17 Jan 11 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 117,000 |
| 14 Jan 11 |
3.00000 -0.50 |
3.00 | 3.00 | 3.00 | 130,000 |
| 13 Jan 11 |
3.50000 +0.28 |
3.75 | 3.38 | 3.38 | 13,741 |
| 12 Jan 11 |
3.22500 +0.21 |
3.22 | 2.50 | 2.50 | 145,584 |
| 11 Jan 11 |
3.01000 -0.49 |
3.01 | 3.01 | 3.01 | 50,000 |
| 07 Jan 11 |
3.50000 +1.50 |
3.50 | 3.01 | 3.40 | 49,000 |
| 05 Jan 11 |
2.00000 -1.00 |
2.00 | 2.00 | 2.00 | 150,000 |
| 04 Jan 11 |
3.00000 -0.02 |
3.00 | 3.00 | 3.00 | 60,707 |
| 29 Dec 10 |
3.02000 -0.08 |
3.02 | 3.02 | 3.02 | 27,845 |
| 23 Dec 10 |
3.10000 -0.37 |
3.10 | 3.02 | 3.02 | 130,419 |
| 17 Dec 10 |
3.47000 +0.47 |
3.47 | 3.47 | 3.47 | 112,000 |
| 16 Dec 10 |
3.00000 -0.38 |
3.00 | 3.00 | 3.00 | 40,000 |
| 14 Dec 10 |
3.37500 +0.28 |
3.47 | 3.10 | 3.10 | 46,802 |
| 10 Dec 10 |
3.10000 +0.00 |
3.10 | 3.10 | 3.10 | 50,000 |
| 09 Dec 10 |
3.10000 -0.40 |
3.10 | 3.10 | 3.10 | 7,597 |
| 08 Dec 10 |
3.50000 -0.22 |
3.70 | 3.10 | 3.10 | 51,013 |
| 07 Dec 10 |
3.72500 +0.22 |
3.72 | 3.72 | 3.72 | 1,928 |
| 03 Dec 10 |
3.50000 +0.45 |
3.70 | 3.05 | 3.05 | 99,411 |
| 02 Dec 10 |
3.05000 -0.37 |
3.05 | 3.05 | 3.05 | 5,000 |
| 01 Dec 10 |
3.42000 -0.05 |
3.42 | 3.42 | 3.42 | 24,295 |
| 30 Nov 10 |
3.47500 +0.17 |
3.47 | 3.25 | 3.25 | 54,000 |
| 26 Nov 10 |
3.30000 -0.28 |
3.30 | 3.30 | 3.30 | 27,567 |
| 25 Nov 10 |
3.57500 -0.01 |
3.58 | 3.29 | 3.29 | 82,973 |
| 24 Nov 10 |
3.58800 -0.01 |
3.59 | 3.25 | 3.59 | 106,678 |
| 23 Nov 10 |
3.60000 +0.31 |
3.60 | 3.25 | 3.25 | 65,308 |
| 22 Nov 10 |
3.29000 -0.31 |
3.29 | 3.29 | 3.29 | 127,573 |
| 19 Nov 10 |
3.60000 -0.05 |
3.60 | 3.60 | 3.60 | 93,000 |
| 18 Nov 10 |
3.65000 -0.09 |
3.65 | 3.60 | 3.65 | 64,092 |
| 17 Nov 10 |
3.74000 -0.01 |
3.74 | 3.50 | 3.74 | 27,794 |
| 16 Nov 10 |
3.75000 +0.50 |
3.75 | 3.35 | 3.75 | 148,634 |
| 15 Nov 10 |
3.25000 +0.13 |
3.50 | 3.10 | 3.50 | 36,552 |
| 12 Nov 10 |
3.12500 +0.00 |
3.50 | 3.05 | 3.05 | 85,000 |
| 11 Nov 10 |
3.12500 +0.22 |
3.49 | 2.95 | 3.30 | 125,575 |
| 10 Nov 10 |
2.90000 +0.05 |
2.90 | 2.90 | 2.90 | 25,000 |
| 08 Nov 10 |
2.85000 -0.49 |
2.85 | 2.85 | 2.85 | 50,000 |
| 05 Nov 10 |
3.34300 +0.22 |
3.34 | 3.34 | 3.34 | 12,039 |
| 04 Nov 10 |
3.12500 -0.13 |
3.40 | 3.06 | 3.06 | 116,280 |
| 03 Nov 10 |
3.25000 +0.13 |
3.25 | 3.25 | 3.25 | 15,003 |
| 02 Nov 10 |
3.12500 -0.07 |
3.20 | 3.05 | 3.05 | 85,840 |
| 01 Nov 10 |
3.19800 +0.07 |
3.20 | 3.20 | 3.20 | 5,159 |
| 28 Oct 10 |
3.12500 +0.06 |
3.20 | 3.00 | 3.05 | 128,694 |
| 27 Oct 10 |
3.07000 -0.08 |
3.07 | 3.07 | 3.07 | 5,932 |
| 26 Oct 10 |
3.15000 +0.00 |
3.15 | 3.15 | 3.15 | 51,470 |
| 25 Oct 10 |
3.15000 -0.50 |
3.15 | 3.15 | 3.15 | 29,000 |
| 22 Oct 10 |
3.65000 +0.15 |
3.80 | 3.65 | 3.65 | 129,697 |
| 21 Oct 10 |
3.50000 -0.13 |
3.65 | 3.25 | 3.51 | 118,434 |
| 20 Oct 10 |
3.62500 +0.63 |
4.00 | 3.50 | 3.50 | 89,872 |
| 19 Oct 10 |
3.00000 +0.01 |
3.20 | 2.61 | 2.61 | 34,328 |
| 15 Oct 10 |
2.99000 +0.48 |
2.99 | 2.99 | 2.99 | 35,000 |
| 14 Oct 10 |
2.51000 +0.00 |
2.51 | 2.51 | 2.51 | 2,000 |
| 13 Oct 10 |
2.51000 -0.49 |
2.51 | 2.51 | 2.51 | 5,597 |
| 08 Oct 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 33,000 |
| 07 Oct 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 6,250 |
| 06 Oct 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 210,587 |
| 05 Oct 10 |
3.00000 -0.20 |
3.00 | 2.51 | 2.51 | 66,169 |
| 04 Oct 10 |
3.20000 +0.20 |
3.20 | 3.20 | 3.20 | 10,000 |
| 01 Oct 10 |
3.00000 -0.25 |
3.00 | 3.00 | 3.00 | 111,492 |
| 30 Sep 10 |
3.25000 -0.33 |
3.25 | 3.25 | 3.25 | 25,000 |
| 29 Sep 10 |
3.57500 +0.33 |
3.58 | 3.58 | 3.58 | 6,120 |
| 27 Sep 10 |
3.25000 -0.25 |
3.25 | 3.25 | 3.25 | 22,679 |
| 23 Sep 10 |
3.50000 -0.24 |
3.51 | 3.25 | 3.51 | 748,972 |
| 22 Sep 10 |
3.74250 +0.37 |
3.75 | 3.74 | 3.74 | 55,250 |
| 21 Sep 10 |
3.37500 +0.38 |
3.75 | 3.25 | 3.25 | 121,737 |
| 20 Sep 10 |
3.00000 +0.10 |
3.25 | 2.75 | 2.75 | 251,693 |
| 17 Sep 10 |
2.90000 -0.02 |
2.90 | 2.80 | 2.80 | 85,000 |
| 15 Sep 10 |
2.92000 +0.05 |
2.92 | 2.92 | 2.92 | 35,000 |
| 14 Sep 10 |
2.87500 +0.35 |
2.88 | 2.75 | 2.75 | 100,000 |
| 10 Sep 10 |
2.53000 +0.01 |
2.53 | 2.53 | 2.53 | 25,000 |
| 08 Sep 10 |
2.52000 +0.00 |
2.52 | 2.52 | 2.52 | 1,000 |
| 07 Sep 10 |
2.52000 -0.43 |
2.52 | 2.52 | 2.52 | 50,000 |
| 06 Sep 10 |
2.95000 +0.43 |
2.95 | 2.52 | 2.52 | 14,000 |
| 03 Sep 10 |
2.51500 -0.43 |
2.52 | 2.52 | 2.52 | 4,000 |
| 02 Sep 10 |
2.95000 +0.15 |
2.95 | 2.95 | 2.95 | 33,392 |
| 31 Aug 10 |
2.80000 -0.32 |
2.80 | 2.75 | 2.80 | 60,000 |
| 19 Aug 10 |
3.12000 +0.34 |
3.12 | 3.06 | 3.06 | 65,000 |
| 18 Aug 10 |
2.78000 -0.35 |
2.78 | 2.60 | 2.78 | 73,400 |
| 17 Aug 10 |
3.12500 -0.13 |
3.14 | 2.52 | 2.75 | 118,673 |
| 16 Aug 10 |
3.25000 +0.04 |
3.32 | 3.00 | 3.32 | 211,978 |
| 13 Aug 10 |
3.21500 +0.20 |
3.21 | 3.02 | 3.21 | 122,936 |
| 12 Aug 10 |
3.01000 -0.01 |
3.01 | 3.01 | 3.01 | 4,000 |
| 10 Aug 10 |
3.01600 -0.28 |
3.02 | 3.02 | 3.02 | 13,432 |
| 09 Aug 10 |
3.30000 -0.19 |
3.30 | 3.00 | 3.00 | 101,750 |
| 06 Aug 10 |
3.49000 -0.03 |
3.49 | 3.25 | 3.25 | 62,498 |
| 05 Aug 10 |
3.52000 +0.00 |
3.52 | 3.52 | 3.52 | 45,845 |
| 04 Aug 10 |
3.52000 +0.25 |
3.52 | 3.25 | 3.25 | 36,000 |
| 03 Aug 10 |
3.26500 -0.31 |
3.27 | 3.25 | 3.27 | 25,000 |
| 02 Aug 10 |
3.57250 -0.05 |
3.57 | 3.57 | 3.57 | 90,399 |
| 29 Jul 10 |
3.62500 +0.25 |
3.74 | 3.30 | 3.74 | 253,244 |
| 28 Jul 10 |
3.37500 -0.31 |
3.65 | 3.00 | 3.65 | 116,270 |
| 27 Jul 10 |
3.68000 -0.02 |
3.68 | 3.50 | 3.68 | 136,299 |
| 26 Jul 10 |
3.70000 +0.07 |
3.70 | 3.50 | 3.63 | 282,866 |
| 23 Jul 10 |
3.63000 +0.01 |
3.63 | 3.63 | 3.63 | 15,000 |
| 22 Jul 10 |
3.62500 +0.03 |
3.65 | 3.25 | 3.55 | 401,829 |
| 21 Jul 10 |
3.60000 +0.47 |
3.60 | 3.28 | 3.31 | 897,956 |
| 19 Jul 10 |
3.12500 +0.13 |
3.15 | 2.50 | 2.50 | 119,337 |
| 16 Jul 10 |
3.00000 -0.35 |
3.35 | 2.50 | 3.35 | 205,222 |
| 15 Jul 10 |
3.35000 +0.10 |
3.35 | 3.35 | 3.35 | 15,311 |
| 14 Jul 10 |
3.25000 +0.00 |
3.38 | 3.00 | 3.06 | 77,396 |
| 13 Jul 10 |
3.25000 +0.26 |
3.45 | 3.00 | 3.00 | 351,116 |
| 12 Jul 10 |
2.99000 +0.18 |
2.99 | 2.60 | 2.60 | 167,379 |
| 09 Jul 10 |
2.81000 +0.10 |
2.81 | 2.75 | 2.81 | 234,034 |
| 08 Jul 10 |
2.71500 -0.03 |
2.71 | 2.71 | 2.71 | 3,115 |
| 07 Jul 10 |
2.74000 +0.12 |
2.80 | 2.74 | 2.80 | 11,346 |
| 06 Jul 10 |
2.62500 +0.33 |
3.09 | 2.00 | 3.09 | 305,778 |
| 05 Jul 10 |
2.30000 -0.45 |
2.30 | 2.30 | 2.30 | 5,345 |
| 01 Jul 10 |
2.75000 -0.21 |
3.17 | 2.50 | 2.50 | 41,642 |
| 30 Jun 10 |
2.96250 +0.80 |
3.20 | 2.96 | 2.96 | 2,293 |
| 28 Jun 10 |
2.16000 -0.34 |
2.16 | 2.16 | 2.16 | 6,648 |
| 25 Jun 10 |
2.50000 +0.29 |
2.70 | 2.10 | 2.21 | 179,259 |
| 24 Jun 10 |
2.21000 -0.60 |
2.21 | 2.21 | 2.21 | 5,000 |
| 22 Jun 10 |
2.81000 +0.00 |
2.81 | 2.81 | 2.81 | 57,174 |
| 17 Jun 10 |
2.81000 -0.19 |
2.81 | 2.81 | 2.81 | 3,781 |
| 15 Jun 10 |
3.00000 -0.25 |
3.00 | 2.75 | 3.00 | 350,000 |
| 14 Jun 10 |
3.25000 +0.03 |
3.65 | 2.81 | 2.81 | 64,353 |
| 10 Jun 10 |
3.22000 -0.13 |
3.22 | 3.22 | 3.22 | 100,000 |
| 08 Jun 10 |
3.35000 -0.03 |
3.35 | 3.00 | 3.04 | 324,922 |
| 07 Jun 10 |
3.37500 -0.02 |
3.50 | 3.00 | 3.00 | 1,572,978 |
| 04 Jun 10 |
3.39000 +0.02 |
3.39 | 3.39 | 3.39 | 2,212 |
| 02 Jun 10 |
3.37500 +0.38 |
3.39 | 3.00 | 3.00 | 69,540 |
| 28 May 10 |
3.00000 -0.40 |
3.00 | 3.00 | 3.00 | 25,000 |
| 27 May 10 |
3.40000 +0.65 |
3.40 | 3.40 | 3.40 | 160,434 |
| 26 May 10 |
2.75000 -0.63 |
2.75 | 2.75 | 2.75 | 169,839 |
| 25 May 10 |
3.37500 +0.00 |
3.59 | 3.09 | 3.09 | 13,781 |
| 21 May 10 |
3.37500 +0.00 |
3.60 | 3.13 | 3.31 | 50,834 |
| 19 May 10 |
3.37500 -0.13 |
3.63 | 3.30 | 3.58 | 125,000 |
| 18 May 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 150,000 |
| 17 May 10 |
3.50000 +0.00 |
4.00 | 3.18 | 3.18 | 69,454 |
| 14 May 10 |
3.50000 +0.40 |
4.00 | 3.10 | 4.00 | 42,190 |
| 13 May 10 |
3.10000 -0.74 |
3.10 | 3.10 | 3.10 | 250,000 |
| 12 May 10 |
3.84000 +0.62 |
3.84 | 3.84 | 3.84 | 100,000 |
| 11 May 10 |
3.22000 -0.28 |
3.22 | 3.22 | 3.22 | 45,000 |
| 10 May 10 |
3.50000 +0.30 |
3.89 | 3.20 | 3.89 | 18,784 |
| 07 May 10 |
3.20000 -0.30 |
3.20 | 3.16 | 3.16 | 28,966 |
| 06 May 10 |
3.50000 +0.25 |
3.50 | 3.48 | 3.49 | 101,322 |
| 05 May 10 |
3.25000 +0.05 |
3.50 | 3.00 | 3.00 | 226,272 |
| 04 May 10 |
3.20000 -0.30 |
3.20 | 3.20 | 3.20 | 25,000 |
| 30 Apr 10 |
3.50000 -0.13 |
3.85 | 3.00 | 3.44 | 149,907 |
| 29 Apr 10 |
3.62500 +0.00 |
3.88 | 3.50 | 3.75 | 393,596 |
| 28 Apr 10 |
3.62500 +0.13 |
3.98 | 3.48 | 3.98 | 49,689 |
| 27 Apr 10 |
3.50000 +0.03 |
3.80 | 3.48 | 3.80 | 59,597 |
| 26 Apr 10 |
3.47500 -0.03 |
3.47 | 3.47 | 3.47 | 5,000 |
| 23 Apr 10 |
3.50000 +0.00 |
3.80 | 3.47 | 3.80 | 104,315 |
| 22 Apr 10 |
3.50000 +0.00 |
3.80 | 3.47 | 3.47 | 121,359 |
| 21 Apr 10 |
3.50000 +0.00 |
4.00 | 3.46 | 3.46 | 55,789 |
| 20 Apr 10 |
3.50000 +0.00 |
3.90 | 3.45 | 3.82 | 108,391 |
| 19 Apr 10 |
3.50000 -0.13 |
3.82 | 3.41 | 3.82 | 25,160 |
| 16 Apr 10 |
3.62500 +0.00 |
3.83 | 3.40 | 3.83 | 47,040 |
| 15 Apr 10 |
3.62500 +0.00 |
4.00 | 3.41 | 3.70 | 1,527,131 |
| 14 Apr 10 |
3.62500 +0.00 |
3.75 | 3.30 | 3.72 | 615,497 |
| 13 Apr 10 |
3.62500 +0.38 |
3.84 | 3.27 | 3.70 | 950,153 |
| 12 Apr 10 |
3.25000 +0.00 |
3.70 | 3.00 | 3.58 | 358,300 |
| 09 Apr 10 |
3.25000 +0.39 |
3.60 | 2.88 | 3.40 | 161,666 |
| 08 Apr 10 |
2.86000 +0.23 |
2.86 | 2.86 | 2.86 | 59,231 |
| 07 Apr 10 |
2.63000 -0.27 |
2.63 | 2.52 | 2.63 | 33,423 |
| 01 Apr 10 |
2.90000 -0.10 |
2.90 | 2.90 | 2.90 | 35,000 |
| 30 Mar 10 |
3.00000 -0.13 |
3.00 | 2.50 | 2.75 | 257,366 |
| 29 Mar 10 |
3.12500 +0.00 |
3.25 | 2.88 | 3.25 | 104,684 |
| 26 Mar 10 |
3.12500 +0.28 |
3.20 | 2.86 | 2.86 | 83,505 |
| 25 Mar 10 |
2.85000 -0.15 |
2.85 | 2.85 | 2.85 | 150,000 |
| 24 Mar 10 |
3.00000 -0.38 |
3.00 | 2.85 | 3.00 | 27,789 |
| 23 Mar 10 |
3.37500 +0.13 |
3.55 | 2.77 | 2.77 | 90,587 |
| 22 Mar 10 |
3.25000 -0.38 |
3.44 | 2.76 | 3.25 | 125,254 |
| 19 Mar 10 |
3.62500 -0.50 |
4.10 | 3.00 | 4.09 | 241,162 |
| 18 Mar 10 |
4.12500 +0.13 |
5.00 | 4.00 | 4.50 | 1,237,222 |
| 17 Mar 10 |
4.00000 +1.00 |
4.50 | 3.28 | 4.00 | 617,867 |
| 16 Mar 10 |
3.00000 +0.13 |
3.13 | 3.00 | 3.00 | 266,000 |
| 15 Mar 10 |
2.87500 +0.13 |
3.06 | 2.50 | 2.80 | 594,364 |
| 12 Mar 10 |
2.75000 +0.38 |
2.85 | 2.36 | 2.56 | 521,736 |
| 11 Mar 10 |
2.37500 +0.17 |
2.50 | 2.13 | 2.22 | 261,250 |
| 10 Mar 10 |
2.20000 +0.08 |
2.22 | 2.20 | 2.22 | 119,000 |
| 09 Mar 10 |
2.12500 -0.13 |
2.25 | 1.87 | 2.25 | 1,050,000 |
| 08 Mar 10 |
2.25000 +0.20 |
2.47 | 2.05 | 2.05 | 53,920 |
| 05 Mar 10 |
2.05000 -0.20 |
2.05 | 2.05 | 2.05 | 13,000 |
| 04 Mar 10 |
2.25000 -0.33 |
2.50 | 1.75 | 2.50 | 309,000 |
| 03 Mar 10 |
2.58000 +0.33 |
2.58 | 2.58 | 2.58 | 100,000 |
| 01 Mar 10 |
2.25000 +0.25 |
2.65 | 2.05 | 2.65 | 105,000 |
| 23 Feb 10 |
2.00000 -0.40 |
2.00 | 2.00 | 2.00 | 100,000 |
| 22 Feb 10 |
2.40000 +0.28 |
2.40 | 2.40 | 2.40 | 5,000 |
| 19 Feb 10 |
2.12500 -0.22 |
2.41 | 2.00 | 2.41 | 57,944 |
| 18 Feb 10 |
2.35000 +0.22 |
2.35 | 2.35 | 2.35 | 35,077 |
| 17 Feb 10 |
2.12500 +0.00 |
2.35 | 1.90 | 1.90 | 86,214 |
| 16 Feb 10 |
2.12500 +0.36 |
2.41 | 2.05 | 2.38 | 130,000 |
| 15 Feb 10 |
1.77000 -0.23 |
1.77 | 1.77 | 1.77 | 28,533 |
| 12 Feb 10 |
2.00000 +0.38 |
2.30 | 1.50 | 1.50 | 179,944 |
| 09 Feb 10 |
1.62000 +0.00 |
1.62 | 1.62 | 1.62 | 52,500 |
| 08 Feb 10 |
1.62500 +0.33 |
1.65 | 1.40 | 1.40 | 63,365 |
| 04 Feb 10 |
1.30000 -0.20 |
1.30 | 1.30 | 1.30 | 100,000 |
| 03 Feb 10 |
1.50000 -0.08 |
1.55 | 1.25 | 1.55 | 110,553 |
| 01 Feb 10 |
1.58000 +0.08 |
1.58 | 1.58 | 1.58 | 20,000 |
| 29 Jan 10 |
1.50000 +0.25 |
1.58 | 1.50 | 1.50 | 30,000 |
| 27 Jan 10 |
1.25000 -0.38 |
1.25 | 1.25 | 1.25 | 93,934 |
| 22 Jan 10 |
1.62500 +0.00 |
1.68 | 1.34 | 1.34 | 50,376 |
| 20 Jan 10 |
1.62500 +0.13 |
1.75 | 1.58 | 1.58 | 115,500 |
| 19 Jan 10 |
1.50000 +0.25 |
1.58 | 1.13 | 1.13 | 248,000 |
| 14 Jan 10 |
1.25000 -0.38 |
1.25 | 1.25 | 1.25 | 125,000 |
| 12 Jan 10 |
1.62500 -0.17 |
1.86 | 1.50 | 1.86 | 164,037 |
| 06 Jan 10 |
1.79800 +0.07 |
1.80 | 1.80 | 1.80 | 46,685 |
| 30 Dec 09 |
1.73000 +0.00 |
1.73 | 1.73 | 1.73 | 65,000 |
Seeing Machines Limited
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
3.68000 -0.22 |
3.86 | 3.68 | 3.83 | 9,966,550 |
| 19 Oct 26 |
3.90000 +0.00 |
3.97 | 3.79 | 3.81 | 2,789,240 |
| 16 Oct 26 |
3.90000 +0.18 |
3.90 | 3.77 | 3.80 | 2,914,348 |
| 15 Oct 26 |
3.72000 +0.02 |
3.79 | 3.67 | 3.68 | 4,571,963 |
| 14 Oct 26 |
3.70500 -0.05 |
3.82 | 3.68 | 3.80 | 3,626,067 |
| 13 Oct 26 |
3.75000 -0.01 |
3.86 | 3.62 | 3.76 | 14,885,968 |
| 12 Oct 26 |
3.76000 -0.03 |
4.00 | 3.67 | 4.00 | 9,303,250 |
| 09 Oct 26 |
3.78500 +0.03 |
3.90 | 3.79 | 3.88 | 5,577,138 |
| 08 Oct 26 |
3.76000 -0.34 |
4.10 | 3.75 | 4.10 | 24,764,484 |
| 07 Oct 26 |
4.10000 -0.15 |
4.21 | 4.05 | 4.13 | 5,705,328 |
| 06 Oct 26 |
4.25000 +0.06 |
4.25 | 4.12 | 4.21 | 1,758,875 |
| 05 Oct 26 |
4.19000 -0.16 |
4.39 | 4.13 | 4.20 | 7,564,018 |
| 02 Oct 26 |
4.35000 -0.05 |
4.35 | 4.24 | 4.30 | 32,543,080 |
| 01 Oct 26 |
4.40000 +0.22 |
4.40 | 4.08 | 4.18 | 23,954,940 |
| 30 Sep 26 |
4.17500 +0.04 |
4.25 | 4.12 | 4.15 | 4,244,120 |
| 29 Sep 26 |
4.14000 -0.06 |
4.23 | 4.11 | 4.14 | 3,739,979 |
| 28 Sep 26 |
4.20000 +0.12 |
4.25 | 4.07 | 4.07 | 1,823,863 |
| 25 Sep 26 |
4.08000 +0.03 |
4.14 | 4.04 | 4.09 | 4,513,687 |
| 24 Sep 26 |
4.05500 -0.14 |
4.20 | 4.01 | 4.14 | 19,004,296 |
| 23 Sep 26 |
4.20000 -0.50 |
4.78 | 4.01 | 4.70 | 40,731,768 |
| 22 Sep 26 |
4.70000 +0.21 |
4.82 | 4.40 | 4.49 | 22,200,832 |
| 21 Sep 26 |
4.49000 +0.00 |
4.50 | 4.39 | 4.49 | 5,189,734 |
| 18 Sep 26 |
4.49000 -0.01 |
4.55 | 4.44 | 4.52 | 6,174,822 |
| 17 Sep 26 |
4.50000 +0.15 |
4.60 | 4.31 | 4.40 | 3,911,516 |
| 16 Sep 26 |
4.35000 +0.15 |
4.35 | 4.12 | 4.20 | 2,636,093 |
| 15 Sep 26 |
4.20000 +0.06 |
4.20 | 4.01 | 4.09 | 6,590,134 |
| 14 Sep 26 |
4.14000 -0.01 |
4.26 | 4.05 | 4.16 | 7,389,074 |
| 11 Sep 26 |
4.15000 -0.07 |
4.24 | 4.08 | 4.21 | 5,971,288 |
| 10 Sep 26 |
4.21500 -0.07 |
4.29 | 4.21 | 4.25 | 2,745,641 |
| 09 Sep 26 |
4.29000 -0.06 |
4.34 | 4.20 | 4.28 | 7,502,828 |
| 08 Sep 26 |
4.35000 -0.07 |
4.64 | 4.27 | 4.51 | 8,890,691 |
| 07 Sep 26 |
4.42000 -0.07 |
4.55 | 4.36 | 4.50 | 4,551,263 |
| 04 Sep 26 |
4.49000 -0.05 |
4.55 | 4.40 | 4.53 | 3,615,709 |
| 03 Sep 26 |
4.54000 +0.13 |
4.70 | 4.31 | 4.39 | 10,685,393 |
| 02 Sep 26 |
4.41500 -0.18 |
4.66 | 4.36 | 4.51 | 8,091,902 |
| 01 Sep 26 |
4.60000 -0.07 |
4.76 | 4.56 | 4.66 | 8,479,604 |
| 28 Aug 26 |
4.67000 +0.03 |
4.68 | 4.59 | 4.64 | 2,985,597 |
| 27 Aug 26 |
4.63500 +0.10 |
4.68 | 4.46 | 4.55 | 4,663,672 |
| 26 Aug 26 |
4.54000 -0.15 |
4.72 | 4.40 | 4.68 | 13,017,329 |
| 25 Aug 26 |
4.69000 -0.06 |
4.76 | 4.62 | 4.68 | 3,141,758 |
| 24 Aug 26 |
4.75000 +0.07 |
4.75 | 4.50 | 4.50 | 3,289,942 |
| 21 Aug 26 |
4.68000 +0.00 |
4.70 | 4.55 | 4.61 | 10,264,916 |
| 20 Aug 26 |
4.68000 -0.06 |
4.78 | 4.63 | 4.74 | 7,990,017 |
| 19 Aug 26 |
4.74000 +0.06 |
4.80 | 4.55 | 4.80 | 12,562,870 |
| 18 Aug 26 |
4.68000 -0.37 |
5.09 | 4.64 | 5.09 | 22,204,360 |
| 17 Aug 26 |
5.05000 +0.41 |
5.06 | 4.70 | 4.80 | 30,380,338 |
| 14 Aug 26 |
4.64000 -0.20 |
4.93 | 4.46 | 4.72 | 15,920,556 |
| 13 Aug 26 |
4.84500 -0.12 |
5.05 | 4.74 | 4.96 | 7,452,633 |
| 12 Aug 26 |
4.96000 -0.14 |
5.39 | 4.86 | 5.30 | 25,570,204 |
| 11 Aug 26 |
5.10000 +0.35 |
5.36 | 4.74 | 4.90 | 54,746,600 |
| 10 Aug 26 |
4.75000 +0.17 |
4.86 | 4.56 | 4.60 | 13,297,298 |
| 07 Aug 26 |
4.58000 +0.15 |
4.58 | 4.20 | 4.35 | 70,423,448 |
| 06 Aug 26 |
4.43000 -0.10 |
4.72 | 4.37 | 4.50 | 3,976,675 |
| 05 Aug 26 |
4.53000 -0.02 |
4.74 | 4.48 | 4.58 | 8,827,190 |
| 04 Aug 26 |
4.55000 +0.02 |
4.60 | 4.43 | 4.50 | 8,411,636 |
| 03 Aug 26 |
4.53000 +0.04 |
4.60 | 4.40 | 4.50 | 13,748,788 |
| 31 Jul 26 |
4.49500 -0.06 |
4.80 | 4.41 | 4.60 | 4,199,551 |
| 30 Jul 26 |
4.55500 +0.00 |
4.70 | 4.41 | 4.55 | 5,279,843 |
| 29 Jul 26 |
4.55000 -0.05 |
4.68 | 4.55 | 4.60 | 1,383,880 |
| 28 Jul 26 |
4.60000 -0.05 |
4.70 | 4.53 | 4.68 | 3,469,787 |
| 27 Jul 26 |
4.65000 -0.13 |
4.81 | 4.60 | 4.78 | 2,857,747 |
| 24 Jul 26 |
4.78000 +0.08 |
4.78 | 4.60 | 4.62 | 4,577,540 |
| 23 Jul 26 |
4.70000 -0.06 |
4.75 | 4.62 | 4.65 | 5,511,752 |
| 22 Jul 26 |
4.76000 +0.20 |
4.85 | 4.48 | 4.55 | 19,702,376 |
| 21 Jul 26 |
4.56000 +0.05 |
4.62 | 4.47 | 4.50 | 2,478,113 |
| 20 Jul 26 |
4.51000 +0.03 |
4.55 | 4.40 | 4.50 | 1,836,416 |
| 17 Jul 26 |
4.48500 +0.01 |
4.55 | 4.35 | 4.37 | 4,710,555 |
| 16 Jul 26 |
4.47500 +0.07 |
4.50 | 4.30 | 4.49 | 1,335,184 |
| 15 Jul 26 |
4.40000 +0.08 |
4.47 | 4.21 | 4.36 | 2,409,804 |
| 14 Jul 26 |
4.32000 +0.12 |
4.38 | 4.20 | 4.22 | 3,572,287 |
| 13 Jul 26 |
4.20000 -0.14 |
4.40 | 4.10 | 4.32 | 3,577,982 |
| 10 Jul 26 |
4.34000 -0.11 |
4.61 | 4.14 | 4.48 | 10,229,027 |
| 09 Jul 26 |
4.45000 -0.05 |
4.73 | 4.35 | 4.40 | 2,906,164 |
| 08 Jul 26 |
4.50000 -0.42 |
4.93 | 4.30 | 4.80 | 12,923,573 |
| 07 Jul 26 |
4.92000 +0.02 |
4.95 | 4.80 | 4.90 | 15,544,491 |
| 06 Jul 26 |
4.90000 +0.22 |
5.00 | 4.60 | 4.72 | 7,851,239 |
| 03 Jul 26 |
4.68500 +0.07 |
4.72 | 4.55 | 4.62 | 20,644,460 |
| 02 Jul 26 |
4.62000 +0.34 |
4.81 | 4.25 | 4.36 | 15,108,759 |
| 01 Jul 26 |
4.27500 +0.01 |
4.45 | 4.25 | 4.35 | 3,690,647 |
| 30 Jun 26 |
4.27000 -0.05 |
4.61 | 4.26 | 4.40 | 6,809,443 |
| 29 Jun 26 |
4.32000 -0.08 |
4.60 | 4.32 | 4.50 | 2,606,907 |
| 26 Jun 26 |
4.40000 +0.00 |
4.87 | 4.37 | 4.40 | 3,396,653 |
| 25 Jun 26 |
4.40000 -0.06 |
4.52 | 4.33 | 4.48 | 2,304,272 |
| 24 Jun 26 |
4.46000 -0.14 |
4.83 | 4.42 | 4.65 | 8,249,746 |
| 23 Jun 26 |
4.60000 -0.10 |
4.79 | 4.52 | 4.55 | 6,676,675 |
| 22 Jun 26 |
4.70000 -0.12 |
4.90 | 4.61 | 4.86 | 7,273,386 |
| 19 Jun 26 |
4.81500 +0.11 |
4.82 | 4.61 | 4.76 | 5,945,557 |
| 18 Jun 26 |
4.70500 +0.45 |
4.75 | 4.49 | 4.60 | 29,439,016 |
| 17 Jun 26 |
4.25000 -0.06 |
4.38 | 4.21 | 4.25 | 4,144,165 |
| 16 Jun 26 |
4.31000 -0.09 |
4.48 | 4.28 | 4.35 | 5,469,682 |
| 15 Jun 26 |
4.40000 +0.25 |
4.80 | 4.35 | 4.80 | 22,356,144 |
| 12 Jun 26 |
4.15000 -0.15 |
4.37 | 3.97 | 4.20 | 55,762,928 |
| 11 Jun 26 |
4.30500 +0.03 |
4.41 | 4.16 | 4.25 | 2,691,428 |
| 10 Jun 26 |
4.27500 -0.24 |
4.55 | 4.09 | 4.55 | 15,310,218 |
| 09 Jun 26 |
4.52000 -0.08 |
4.70 | 4.52 | 4.60 | 2,069,852 |
| 08 Jun 26 |
4.60000 -0.05 |
4.68 | 4.56 | 4.65 | 2,823,263 |
| 05 Jun 26 |
4.65000 +0.10 |
4.70 | 4.47 | 4.56 | 6,044,110 |
| 04 Jun 26 |
4.55000 -0.11 |
4.75 | 4.55 | 4.75 | 20,400,396 |
| 03 Jun 26 |
4.66500 -0.16 |
4.83 | 4.65 | 4.83 | 4,772,954 |
| 02 Jun 26 |
4.83000 +0.01 |
4.83 | 4.73 | 4.83 | 4,859,340 |
| 01 Jun 26 |
4.82500 +0.06 |
4.83 | 4.72 | 4.80 | 9,482,184 |
| 29 May 26 |
4.76000 -0.01 |
4.79 | 4.66 | 4.78 | 6,183,594 |
| 28 May 26 |
4.77000 -0.08 |
4.87 | 4.54 | 4.80 | 9,166,067 |
| 27 May 26 |
4.85000 +0.01 |
4.90 | 4.80 | 4.90 | 4,238,239 |
| 26 May 26 |
4.83500 -0.01 |
4.91 | 4.70 | 4.85 | 5,820,509 |
| 22 May 26 |
4.85000 +0.11 |
4.90 | 4.66 | 4.70 | 14,429,581 |
| 21 May 26 |
4.74000 -0.06 |
4.80 | 4.72 | 4.80 | 5,431,698 |
| 20 May 26 |
4.80000 -0.05 |
4.88 | 4.72 | 4.77 | 9,144,181 |
| 19 May 26 |
4.85000 -0.01 |
5.10 | 4.76 | 5.10 | 3,305,164 |
| 18 May 26 |
4.86000 -0.21 |
5.13 | 4.79 | 4.90 | 11,573,751 |
| 15 May 26 |
5.07000 +0.07 |
5.18 | 4.87 | 4.91 | 13,407,403 |
| 14 May 26 |
5.00000 -0.15 |
5.18 | 4.83 | 5.00 | 21,496,248 |
| 13 May 26 |
5.15000 +0.70 |
5.17 | 4.44 | 4.50 | 29,348,418 |
| 12 May 26 |
4.45000 +0.34 |
4.50 | 4.11 | 4.50 | 12,191,157 |
| 11 May 26 |
4.11000 +0.08 |
4.13 | 3.95 | 4.03 | 3,591,757 |
| 08 May 26 |
4.03000 -0.09 |
4.22 | 3.78 | 4.00 | 17,087,002 |
| 07 May 26 |
4.12000 -0.28 |
4.60 | 4.05 | 4.60 | 12,432,344 |
| 06 May 26 |
4.40000 +0.26 |
4.77 | 4.30 | 4.75 | 20,412,018 |
| 05 May 26 |
4.14000 -0.01 |
4.73 | 4.14 | 4.40 | 21,295,756 |
| 01 May 26 |
4.15000 +0.80 |
4.20 | 3.35 | 3.36 | 25,601,708 |
| 30 Apr 26 |
3.35000 +0.05 |
3.38 | 3.29 | 3.38 | 3,189,519 |
| 29 Apr 26 |
3.30000 +0.05 |
3.36 | 3.26 | 3.28 | 860,220 |
| 28 Apr 26 |
3.25000 -0.01 |
3.36 | 3.25 | 3.28 | 2,462,217 |
| 27 Apr 26 |
3.26000 -0.02 |
3.36 | 3.21 | 3.36 | 15,697,915 |
| 24 Apr 26 |
3.28000 +0.03 |
3.32 | 3.17 | 3.25 | 3,120,796 |
| 23 Apr 26 |
3.25000 -0.13 |
3.39 | 3.20 | 3.32 | 3,480,402 |
| 22 Apr 26 |
3.38000 +0.06 |
3.45 | 3.31 | 3.44 | 1,531,445 |
| 21 Apr 26 |
3.32000 -0.12 |
3.49 | 3.30 | 3.49 | 4,723,476 |
| 20 Apr 26 |
3.44000 +0.09 |
3.48 | 3.33 | 3.40 | 3,609,135 |
| 17 Apr 26 |
3.35000 +0.00 |
3.44 | 3.12 | 3.14 | 17,187,350 |
| 16 Apr 26 |
3.35000 -0.03 |
3.50 | 3.34 | 3.50 | 9,483,504 |
| 15 Apr 26 |
3.38000 +0.01 |
3.58 | 3.35 | 3.38 | 8,042,482 |
| 14 Apr 26 |
3.37500 +0.14 |
3.40 | 3.11 | 3.20 | 7,884,360 |
| 13 Apr 26 |
3.23000 +0.04 |
3.30 | 3.10 | 3.19 | 6,525,331 |
| 10 Apr 26 |
3.19000 +0.11 |
3.19 | 2.85 | 2.94 | 5,293,137 |
| 09 Apr 26 |
3.08000 -0.12 |
3.20 | 3.01 | 3.20 | 6,626,846 |
| 08 Apr 26 |
3.20000 +0.08 |
3.40 | 3.10 | 3.19 | 7,355,987 |
| 07 Apr 26 |
3.12000 +0.18 |
3.17 | 2.95 | 3.00 | 8,832,201 |
| 02 Apr 26 |
2.94000 -0.13 |
3.08 | 2.91 | 3.00 | 7,826,599 |
| 01 Apr 26 |
3.07000 -0.01 |
3.27 | 3.06 | 3.10 | 4,511,087 |
| 31 Mar 26 |
3.08000 -0.04 |
3.33 | 3.03 | 3.03 | 9,949,709 |
| 30 Mar 26 |
3.12000 +0.18 |
3.24 | 2.82 | 2.92 | 9,346,032 |
| 27 Mar 26 |
2.94000 -0.16 |
3.28 | 2.83 | 3.10 | 12,057,347 |
| 26 Mar 26 |
3.10000 -0.11 |
3.20 | 3.04 | 3.20 | 5,353,475 |
| 25 Mar 26 |
3.21000 +0.21 |
3.23 | 3.00 | 3.00 | 7,189,195 |
| 24 Mar 26 |
3.00000 -0.05 |
3.16 | 2.96 | 3.10 | 10,877,326 |
| 23 Mar 26 |
3.05000 +0.01 |
3.20 | 2.80 | 3.00 | 9,525,577 |
| 20 Mar 26 |
3.04000 -0.06 |
3.20 | 3.02 | 3.20 | 3,473,158 |
| 19 Mar 26 |
3.10000 -0.13 |
3.33 | 3.05 | 3.30 | 4,786,882 |
| 18 Mar 26 |
3.23000 -0.03 |
3.39 | 3.15 | 3.15 | 2,462,843 |
| 17 Mar 26 |
3.26000 -0.14 |
3.46 | 3.23 | 3.40 | 10,543,374 |
| 16 Mar 26 |
3.40000 -0.04 |
3.59 | 3.34 | 3.50 | 6,979,261 |
| 13 Mar 26 |
3.44000 -0.06 |
3.60 | 3.35 | 3.60 | 4,532,466 |
| 12 Mar 26 |
3.50000 +0.30 |
3.50 | 3.10 | 3.25 | 6,002,713 |
| 11 Mar 26 |
3.20000 -0.07 |
3.33 | 3.16 | 3.30 | 3,727,445 |
| 10 Mar 26 |
3.27000 +0.10 |
3.52 | 3.26 | 3.28 | 10,369,943 |
| 09 Mar 26 |
3.17000 -0.10 |
3.27 | 2.96 | 3.15 | 18,435,604 |
| 06 Mar 26 |
3.27000 -0.05 |
3.45 | 3.20 | 3.33 | 4,586,007 |
| 05 Mar 26 |
3.32000 -0.01 |
3.47 | 3.24 | 3.24 | 2,005,173 |
| 04 Mar 26 |
3.33000 +0.02 |
3.41 | 3.13 | 3.25 | 9,320,148 |
| 03 Mar 26 |
3.31000 +0.13 |
3.50 | 3.10 | 3.25 | 17,064,588 |
| 02 Mar 26 |
3.18000 -0.38 |
3.66 | 3.14 | 3.57 | 25,204,864 |
| 27 Feb 26 |
3.56000 +0.01 |
3.67 | 3.54 | 3.67 | 4,755,693 |
| 26 Feb 26 |
3.55000 -0.10 |
3.74 | 3.55 | 3.70 | 3,686,903 |
| 25 Feb 26 |
3.65000 +0.08 |
3.70 | 3.50 | 3.70 | 5,641,897 |
| 24 Feb 26 |
3.57000 +0.02 |
3.70 | 3.45 | 3.70 | 16,402,570 |
| 23 Feb 26 |
3.55000 -0.08 |
3.78 | 3.49 | 3.78 | 7,842,587 |
| 20 Feb 26 |
3.63000 +0.22 |
3.70 | 3.41 | 3.41 | 12,771,877 |
| 19 Feb 26 |
3.41000 +0.03 |
3.62 | 3.37 | 3.52 | 11,026,710 |
| 18 Feb 26 |
3.38000 -0.82 |
3.70 | 2.92 | 3.70 | 107,272,488 |
| 17 Feb 26 |
4.20000 +0.10 |
4.50 | 4.08 | 4.50 | 4,374,239 |
| 16 Feb 26 |
4.10000 -0.08 |
4.28 | 4.10 | 4.15 | 3,508,393 |
| 13 Feb 26 |
4.18000 -0.11 |
4.38 | 4.10 | 4.28 | 6,585,209 |
| 12 Feb 26 |
4.29000 +0.29 |
4.35 | 4.03 | 4.04 | 8,978,392 |
| 11 Feb 26 |
4.00000 -0.20 |
4.57 | 3.84 | 4.31 | 24,232,936 |
| 10 Feb 26 |
4.20000 +0.06 |
4.25 | 3.92 | 4.15 | 6,796,434 |
| 09 Feb 26 |
4.14000 -0.03 |
4.27 | 3.90 | 4.23 | 13,649,469 |
| 06 Feb 26 |
4.17000 -0.12 |
4.40 | 4.17 | 4.26 | 4,030,909 |
| 05 Feb 26 |
4.29000 -0.03 |
4.39 | 4.10 | 4.10 | 4,841,993 |
| 04 Feb 26 |
4.32000 -0.14 |
4.51 | 4.10 | 4.44 | 18,030,704 |
| 03 Feb 26 |
4.46000 -0.12 |
4.80 | 4.46 | 4.57 | 3,354,172 |
| 02 Feb 26 |
4.58000 -0.15 |
4.76 | 4.46 | 4.73 | 8,672,503 |
| 30 Jan 26 |
4.73000 +0.08 |
4.76 | 4.60 | 4.69 | 2,901,500 |
| 29 Jan 26 |
4.65000 +0.12 |
4.75 | 4.49 | 4.60 | 10,606,914 |
| 28 Jan 26 |
4.53000 -0.13 |
4.72 | 4.46 | 4.67 | 6,183,277 |
| 27 Jan 26 |
4.66000 -0.03 |
4.85 | 4.62 | 4.70 | 4,531,595 |
| 26 Jan 26 |
4.69000 -0.14 |
5.00 | 4.56 | 4.80 | 9,960,053 |
| 23 Jan 26 |
4.83000 -0.10 |
5.00 | 4.76 | 4.92 | 8,940,712 |
| 22 Jan 26 |
4.93000 +0.07 |
5.07 | 4.82 | 4.90 | 4,625,501 |
| 21 Jan 26 |
4.86000 -0.11 |
5.00 | 4.76 | 4.90 | 11,430,674 |
| 20 Jan 26 |
4.97000 -0.09 |
5.42 | 4.64 | 5.42 | 15,870,752 |
| 19 Jan 26 |
5.06000 -0.12 |
5.32 | 4.80 | 5.32 | 16,351,521 |
| 16 Jan 26 |
5.18000 -0.12 |
5.38 | 5.10 | 5.32 | 11,608,636 |
| 15 Jan 26 |
5.30000 -0.04 |
5.46 | 5.28 | 5.36 | 5,532,829 |
| 14 Jan 26 |
5.34000 -0.28 |
5.68 | 5.20 | 5.60 | 13,499,584 |
| 13 Jan 26 |
5.62000 +0.12 |
6.00 | 5.42 | 6.00 | 6,561,653 |
| 12 Jan 26 |
5.50000 -0.18 |
5.68 | 5.39 | 5.68 | 10,820,812 |
| 09 Jan 26 |
5.68000 -0.12 |
5.92 | 5.55 | 5.80 | 12,299,625 |
| 08 Jan 26 |
5.80000 -0.10 |
6.08 | 5.80 | 6.04 | 7,358,470 |
| 07 Jan 26 |
5.90000 +0.30 |
6.02 | 5.51 | 5.64 | 22,972,940 |
| 06 Jan 26 |
5.60000 -0.50 |
6.40 | 5.38 | 6.26 | 27,400,302 |
| 05 Jan 26 |
6.10000 -0.04 |
6.43 | 5.92 | 6.14 | 20,565,156 |
| 02 Jan 26 |
6.14000 +0.74 |
6.20 | 5.24 | 5.40 | 27,748,188 |
| 31 Dec 25 |
5.40000 +0.00 |
5.40 | 5.20 | 5.36 | 1,763,720 |
| 30 Dec 25 |
5.40000 +0.10 |
5.40 | 5.06 | 5.36 | 18,060,256 |
| 29 Dec 25 |
5.30000 +0.16 |
5.34 | 5.00 | 5.10 | 14,086,200 |
| 24 Dec 25 |
5.14000 -0.06 |
5.20 | 5.05 | 5.20 | 1,269,216 |
| 23 Dec 25 |
5.20000 +0.20 |
5.20 | 4.99 | 5.20 | 38,752,612 |
| 22 Dec 25 |
5.00000 +0.15 |
5.00 | 4.77 | 5.00 | 13,036,377 |
| 19 Dec 25 |
4.85000 +0.02 |
4.93 | 4.75 | 4.90 | 4,645,073 |
| 18 Dec 25 |
4.83000 +0.03 |
4.85 | 4.72 | 4.75 | 4,758,872 |
| 17 Dec 25 |
4.80000 -0.28 |
5.20 | 4.68 | 5.08 | 23,846,702 |
| 16 Dec 25 |
5.08000 +0.02 |
5.30 | 4.92 | 5.14 | 6,136,210 |
| 15 Dec 25 |
5.06000 +0.17 |
5.12 | 4.63 | 4.90 | 16,460,034 |
| 12 Dec 25 |
4.89000 -0.01 |
4.91 | 4.68 | 4.80 | 8,107,856 |
| 11 Dec 25 |
4.90000 +0.20 |
4.90 | 4.41 | 4.70 | 3,691,869 |
| 10 Dec 25 |
4.70000 +0.06 |
4.70 | 4.40 | 4.40 | 16,008,609 |
| 09 Dec 25 |
4.64000 +0.11 |
4.76 | 4.44 | 4.49 | 13,571,879 |
| 08 Dec 25 |
4.53000 -0.17 |
4.72 | 4.50 | 4.72 | 4,610,345 |
| 05 Dec 25 |
4.70000 +0.05 |
4.90 | 4.57 | 4.90 | 5,244,889 |
| 04 Dec 25 |
4.65000 -0.17 |
4.86 | 4.65 | 4.82 | 3,488,732 |
| 03 Dec 25 |
4.82000 +0.10 |
4.89 | 4.72 | 4.82 | 4,242,193 |
| 02 Dec 25 |
4.72000 -0.08 |
4.87 | 4.68 | 4.87 | 3,220,680 |
| 01 Dec 25 |
4.80000 -0.05 |
4.90 | 4.67 | 4.80 | 4,922,415 |
| 28 Nov 25 |
4.85000 -0.01 |
4.90 | 4.77 | 4.90 | 8,477,610 |
| 27 Nov 25 |
4.86000 -0.04 |
5.00 | 4.72 | 4.92 | 7,833,536 |
| 26 Nov 25 |
4.90000 +0.10 |
4.92 | 4.67 | 4.80 | 7,528,880 |
| 25 Nov 25 |
4.80000 +0.35 |
4.80 | 4.36 | 4.48 | 8,393,627 |
| 24 Nov 25 |
4.45000 +0.15 |
4.45 | 4.21 | 4.30 | 17,049,624 |
| 21 Nov 25 |
4.30000 -0.14 |
4.44 | 4.28 | 4.30 | 9,882,193 |
| 20 Nov 25 |
4.44000 +0.08 |
4.47 | 4.30 | 4.30 | 11,604,211 |
| 19 Nov 25 |
4.36000 -0.13 |
4.55 | 4.12 | 4.50 | 24,698,938 |
| 18 Nov 25 |
4.49000 -0.23 |
4.70 | 4.41 | 4.70 | 16,975,570 |
| 17 Nov 25 |
4.72000 +0.38 |
4.74 | 4.34 | 4.35 | 44,853,504 |
| 14 Nov 25 |
4.34000 +0.29 |
4.38 | 3.93 | 4.06 | 31,235,790 |
| 13 Nov 25 |
4.05000 +0.14 |
4.08 | 3.88 | 3.88 | 9,055,536 |
| 12 Nov 25 |
3.91000 -0.05 |
4.12 | 3.82 | 3.88 | 12,250,192 |
| 11 Nov 25 |
3.96000 +0.06 |
3.98 | 3.74 | 3.90 | 8,708,592 |
| 10 Nov 25 |
3.90000 +0.06 |
3.95 | 3.84 | 3.95 | 8,861,029 |
| 07 Nov 25 |
3.84000 +0.21 |
3.99 | 3.58 | 3.70 | 26,547,710 |
| 06 Nov 25 |
3.63000 +0.19 |
3.78 | 3.48 | 3.50 | 18,726,426 |
| 05 Nov 25 |
3.44000 -0.06 |
3.57 | 3.41 | 3.50 | 10,527,420 |
| 04 Nov 25 |
3.50000 +0.06 |
3.58 | 3.40 | 3.58 | 9,137,530 |
| 03 Nov 25 |
3.44000 -0.01 |
3.66 | 3.43 | 3.45 | 6,993,900 |
| 31 Oct 25 |
3.45000 +0.01 |
3.45 | 3.33 | 3.45 | 5,679,745 |
| 30 Oct 25 |
3.44000 -0.10 |
3.70 | 3.41 | 3.68 | 16,323,065 |
| 29 Oct 25 |
3.54000 +0.10 |
3.70 | 3.45 | 3.50 | 10,866,860 |
| 28 Oct 25 |
3.44000 -0.02 |
3.54 | 3.40 | 3.54 | 4,334,638 |
| 27 Oct 25 |
3.46000 -0.05 |
3.64 | 3.42 | 3.62 | 10,570,879 |
| 24 Oct 25 |
3.51000 +0.09 |
3.57 | 3.41 | 3.49 | 12,851,256 |
| 23 Oct 25 |
3.42000 -0.06 |
3.55 | 3.31 | 3.48 | 8,277,847 |
| 22 Oct 25 |
3.48000 -0.02 |
3.63 | 3.45 | 3.55 | 5,362,836 |
| 21 Oct 25 |
3.50000 +0.00 |
3.65 | 3.47 | 3.65 | 6,175,767 |
| 20 Oct 25 |
3.50000 +0.02 |
3.61 | 3.40 | 3.46 | 9,259,646 |
| 17 Oct 25 |
3.48000 -0.11 |
3.69 | 3.35 | 3.60 | 12,063,544 |
| 16 Oct 25 |
3.58500 +0.22 |
3.66 | 3.36 | 3.40 | 7,441,017 |
| 15 Oct 25 |
3.37000 -0.11 |
3.62 | 3.36 | 3.60 | 16,051,773 |
| 14 Oct 25 |
3.48000 +0.11 |
3.55 | 3.30 | 3.35 | 8,856,849 |
| 13 Oct 25 |
3.37000 +0.07 |
3.49 | 3.15 | 3.30 | 13,854,750 |
| 10 Oct 25 |
3.30000 +0.11 |
3.32 | 3.15 | 3.30 | 9,181,551 |
| 09 Oct 25 |
3.19000 -0.11 |
3.37 | 3.14 | 3.37 | 8,915,176 |
| 08 Oct 25 |
3.30000 +0.18 |
3.32 | 3.16 | 3.20 | 14,543,077 |
| 07 Oct 25 |
3.12000 +0.08 |
3.15 | 3.00 | 3.00 | 11,078,005 |
| 06 Oct 25 |
3.04000 -0.06 |
3.20 | 3.00 | 3.11 | 17,290,290 |
| 03 Oct 25 |
3.10000 +0.15 |
3.24 | 2.84 | 2.95 | 28,638,232 |
| 02 Oct 25 |
2.95000 +0.17 |
2.95 | 2.70 | 2.70 | 21,709,620 |
| 01 Oct 25 |
2.78000 -0.02 |
2.90 | 2.71 | 2.80 | 16,344,401 |
| 30 Sep 25 |
2.80000 +0.00 |
2.85 | 2.74 | 2.80 | 8,952,882 |
| 29 Sep 25 |
2.80000 +0.08 |
2.95 | 2.70 | 2.78 | 14,353,125 |
| 26 Sep 25 |
2.72000 +0.23 |
2.75 | 2.58 | 2.62 | 15,467,899 |
| 25 Sep 25 |
2.49000 +0.04 |
2.71 | 2.45 | 2.46 | 13,456,830 |
| 24 Sep 25 |
2.45000 -0.09 |
2.64 | 2.45 | 2.50 | 5,869,495 |
| 23 Sep 25 |
2.54000 -0.11 |
2.65 | 2.40 | 2.55 | 9,872,521 |
| 22 Sep 25 |
2.65000 +0.00 |
2.65 | 2.53 | 2.65 | 3,034,445 |
| 19 Sep 25 |
2.65000 +0.05 |
2.78 | 2.50 | 2.61 | 12,032,651 |
| 18 Sep 25 |
2.60000 -0.01 |
2.82 | 2.60 | 2.65 | 7,097,842 |
| 17 Sep 25 |
2.61000 -0.04 |
2.80 | 2.60 | 2.80 | 2,973,147 |
| 16 Sep 25 |
2.65000 -0.13 |
2.87 | 2.60 | 2.80 | 4,681,403 |
| 15 Sep 25 |
2.78000 -0.02 |
2.88 | 2.70 | 2.75 | 2,740,285 |
| 12 Sep 25 |
2.80000 -0.07 |
2.94 | 2.77 | 2.90 | 3,308,144 |
| 11 Sep 25 |
2.87000 -0.03 |
2.93 | 2.80 | 2.91 | 5,324,090 |
| 10 Sep 25 |
2.90000 +0.05 |
2.94 | 2.70 | 2.70 | 5,213,599 |
| 09 Sep 25 |
2.85000 +0.02 |
2.88 | 2.67 | 2.83 | 6,392,325 |
| 08 Sep 25 |
2.82500 -0.08 |
2.96 | 2.71 | 2.76 | 1,944,019 |
| 05 Sep 25 |
2.90000 +0.05 |
2.95 | 2.70 | 2.85 | 3,262,957 |
| 04 Sep 25 |
2.85000 -0.05 |
3.00 | 2.74 | 2.85 | 5,795,142 |
| 03 Sep 25 |
2.90000 -0.02 |
3.00 | 2.85 | 2.86 | 1,034,062 |
| 02 Sep 25 |
2.92000 +0.11 |
3.09 | 2.82 | 2.90 | 4,191,573 |
| 01 Sep 25 |
2.81000 -0.12 |
3.09 | 2.80 | 3.00 | 1,516,858 |
| 29 Aug 25 |
2.93000 +0.04 |
3.09 | 2.85 | 3.08 | 951,352 |
| 28 Aug 25 |
2.89000 -0.11 |
3.06 | 2.81 | 3.00 | 3,247,161 |
| 27 Aug 25 |
3.00000 +0.02 |
3.14 | 2.83 | 2.99 | 2,300,107 |
| 26 Aug 25 |
2.98000 -0.02 |
3.16 | 2.75 | 2.80 | 7,196,936 |
| 22 Aug 25 |
3.00000 +0.05 |
3.15 | 2.71 | 3.15 | 5,458,210 |
| 21 Aug 25 |
2.95000 -0.15 |
3.50 | 2.83 | 3.22 | 11,252,820 |
| 20 Aug 25 |
3.10000 +0.00 |
3.17 | 3.01 | 3.10 | 7,944,228 |
| 19 Aug 25 |
3.10000 +0.12 |
3.15 | 2.95 | 3.09 | 4,950,531 |
| 18 Aug 25 |
2.98000 +0.11 |
3.15 | 2.76 | 2.90 | 10,156,000 |
| 15 Aug 25 |
2.87500 +0.05 |
2.88 | 2.66 | 2.83 | 2,891,164 |
| 14 Aug 25 |
2.83000 +0.03 |
2.90 | 2.74 | 2.80 | 1,546,259 |
| 13 Aug 25 |
2.80000 +0.05 |
2.82 | 2.70 | 2.80 | 4,893,519 |
| 12 Aug 25 |
2.75000 +0.04 |
2.80 | 2.71 | 2.72 | 1,699,516 |
| 11 Aug 25 |
2.71000 -0.04 |
2.80 | 2.70 | 2.71 | 1,061,560 |
| 08 Aug 25 |
2.75000 -0.10 |
2.80 | 2.69 | 2.80 | 2,594,954 |
| 07 Aug 25 |
2.85000 +0.07 |
2.90 | 2.74 | 2.78 | 1,847,241 |
| 06 Aug 25 |
2.78000 -0.02 |
2.81 | 2.64 | 2.75 | 13,499,653 |
| 05 Aug 25 |
2.80000 +0.02 |
2.99 | 2.68 | 2.85 | 16,940,042 |
| 04 Aug 25 |
2.78000 +0.18 |
2.80 | 2.67 | 2.67 | 1,800,425 |
| 01 Aug 25 |
2.60000 -0.18 |
2.80 | 2.60 | 2.80 | 3,209,702 |
| 31 Jul 25 |
2.78000 -0.05 |
2.85 | 2.70 | 2.74 | 3,188,393 |
| 30 Jul 25 |
2.83000 +0.06 |
2.85 | 2.74 | 2.83 | 1,430,495 |
| 29 Jul 25 |
2.76500 -0.07 |
2.88 | 2.67 | 2.88 | 962,148 |
| 28 Jul 25 |
2.84000 +0.10 |
2.88 | 2.70 | 2.80 | 3,957,300 |
| 25 Jul 25 |
2.74000 -0.09 |
2.90 | 2.70 | 2.89 | 2,020,347 |
| 24 Jul 25 |
2.83000 -0.07 |
2.89 | 2.71 | 2.80 | 5,703,097 |
| 23 Jul 25 |
2.90000 +0.02 |
2.96 | 2.73 | 2.89 | 2,814,787 |
| 22 Jul 25 |
2.88000 -0.10 |
2.99 | 2.83 | 2.97 | 6,181,893 |
| 21 Jul 25 |
2.98000 +0.03 |
3.14 | 2.85 | 3.09 | 3,553,273 |
| 18 Jul 25 |
2.95000 +0.00 |
3.03 | 2.81 | 2.93 | 3,059,632 |
| 17 Jul 25 |
2.95000 +0.16 |
3.00 | 2.72 | 2.99 | 1,616,041 |
| 16 Jul 25 |
2.79000 -0.11 |
2.99 | 2.74 | 2.83 | 2,302,021 |
| 15 Jul 25 |
2.90000 +0.10 |
3.00 | 2.76 | 2.80 | 3,224,808 |
| 14 Jul 25 |
2.80000 -0.20 |
3.00 | 2.80 | 3.00 | 2,008,439 |
| 11 Jul 25 |
3.00000 +0.11 |
3.01 | 2.74 | 3.00 | 2,376,315 |
| 10 Jul 25 |
2.89000 -0.11 |
3.01 | 2.71 | 3.00 | 3,849,269 |
| 09 Jul 25 |
3.00000 -0.03 |
3.03 | 2.80 | 3.00 | 3,449,747 |
| 08 Jul 25 |
3.03000 -0.08 |
3.13 | 3.00 | 3.10 | 5,308,013 |
| 07 Jul 25 |
3.11000 -0.01 |
3.13 | 3.01 | 3.13 | 1,568,921 |
| 04 Jul 25 |
3.12000 +0.07 |
3.20 | 3.01 | 3.20 | 8,077,904 |
| 03 Jul 25 |
3.05000 +0.05 |
3.16 | 3.00 | 3.13 | 7,313,527 |
| 02 Jul 25 |
3.00000 +0.10 |
3.19 | 2.90 | 3.14 | 4,548,717 |
| 01 Jul 25 |
2.90000 +0.02 |
3.11 | 2.83 | 3.00 | 10,475,069 |
| 30 Jun 25 |
2.88000 +0.08 |
3.19 | 2.75 | 2.75 | 20,649,488 |
| 27 Jun 25 |
2.80000 +0.12 |
2.99 | 2.72 | 2.85 | 16,416,445 |
| 26 Jun 25 |
2.68000 -0.02 |
2.83 | 2.60 | 2.60 | 35,742,512 |
| 25 Jun 25 |
2.70000 +0.06 |
2.84 | 2.55 | 2.65 | 3,177,625 |
| 24 Jun 25 |
2.64000 -0.02 |
2.79 | 2.62 | 2.71 | 2,889,697 |
| 23 Jun 25 |
2.66000 +0.06 |
2.72 | 2.51 | 2.72 | 3,241,035 |
| 20 Jun 25 |
2.60000 +0.04 |
2.79 | 2.40 | 2.50 | 4,607,466 |
| 19 Jun 25 |
2.56000 -0.14 |
2.88 | 2.40 | 2.40 | 15,526,589 |
| 18 Jun 25 |
2.70000 +0.39 |
2.74 | 2.31 | 2.31 | 24,542,840 |
| 17 Jun 25 |
2.31000 +0.06 |
2.35 | 2.18 | 2.30 | 4,037,692 |
| 16 Jun 25 |
2.25000 +0.05 |
2.44 | 2.17 | 2.20 | 4,042,254 |
| 13 Jun 25 |
2.20000 -0.03 |
2.23 | 2.11 | 2.22 | 1,199,165 |
| 12 Jun 25 |
2.23000 +0.01 |
2.25 | 2.11 | 2.23 | 1,706,771 |
| 11 Jun 25 |
2.22000 -0.05 |
2.31 | 2.13 | 2.27 | 7,775,237 |
| 10 Jun 25 |
2.27000 -0.13 |
2.39 | 2.24 | 2.26 | 3,992,539 |
| 09 Jun 25 |
2.40000 +0.09 |
2.41 | 2.23 | 2.40 | 3,895,264 |
| 06 Jun 25 |
2.31000 -0.05 |
2.44 | 2.25 | 2.41 | 13,215,548 |
| 05 Jun 25 |
2.36000 +0.00 |
2.39 | 2.26 | 2.35 | 3,463,830 |
| 04 Jun 25 |
2.36000 +0.03 |
2.44 | 2.25 | 2.44 | 9,174,556 |
| 03 Jun 25 |
2.32500 +0.00 |
2.45 | 2.21 | 2.45 | 3,553,418 |
| 02 Jun 25 |
2.33000 -0.15 |
2.48 | 2.25 | 2.45 | 3,882,062 |
| 30 May 25 |
2.48000 -0.05 |
2.55 | 2.40 | 2.45 | 4,870,525 |
| 29 May 25 |
2.52500 +0.07 |
2.60 | 2.41 | 2.46 | 5,244,914 |
| 28 May 25 |
2.45500 -0.05 |
2.59 | 2.33 | 2.45 | 2,323,643 |
| 27 May 25 |
2.50000 +0.20 |
2.60 | 2.33 | 2.49 | 6,474,712 |
| 23 May 25 |
2.30000 -0.17 |
2.69 | 2.16 | 2.50 | 10,312,869 |
| 22 May 25 |
2.47000 -0.09 |
2.69 | 2.47 | 2.56 | 4,792,022 |
| 21 May 25 |
2.56000 +0.02 |
2.69 | 2.41 | 2.55 | 7,167,367 |
| 20 May 25 |
2.54000 +0.02 |
2.54 | 2.42 | 2.52 | 2,820,146 |
| 19 May 25 |
2.52000 +0.02 |
2.59 | 2.34 | 2.54 | 2,292,593 |
| 16 May 25 |
2.50000 +0.00 |
2.50 | 2.39 | 2.45 | 5,677,199 |
| 15 May 25 |
2.50000 -0.09 |
2.60 | 2.39 | 2.45 | 9,387,574 |
| 14 May 25 |
2.59000 +0.05 |
2.62 | 2.35 | 2.55 | 5,384,402 |
| 13 May 25 |
2.54000 +0.02 |
2.60 | 2.48 | 2.60 | 6,668,017 |
| 12 May 25 |
2.52000 +0.24 |
2.65 | 2.23 | 2.43 | 32,710,796 |
| 09 May 25 |
2.28000 -0.04 |
2.39 | 2.18 | 2.35 | 10,499,724 |
| 08 May 25 |
2.32000 +0.02 |
2.40 | 2.20 | 2.39 | 7,104,822 |
| 07 May 25 |
2.30000 +0.20 |
2.50 | 2.01 | 2.14 | 32,213,410 |
| 06 May 25 |
2.10000 +0.22 |
2.19 | 1.84 | 1.95 | 8,692,452 |
| 02 May 25 |
1.88000 +0.09 |
1.99 | 1.79 | 1.85 | 22,838,240 |
| 01 May 25 |
1.79000 +0.07 |
2.00 | 1.73 | 1.75 | 28,022,116 |
| 30 Apr 25 |
1.72000 -0.06 |
1.78 | 1.67 | 1.72 | 16,918,324 |
| 29 Apr 25 |
1.78000 -0.04 |
1.82 | 1.72 | 1.78 | 15,975,314 |
| 28 Apr 25 |
1.82000 +0.07 |
1.85 | 1.70 | 1.70 | 25,226,008 |
| 25 Apr 25 |
1.75500 +0.05 |
1.89 | 1.70 | 1.79 | 246,614,144 |
| 24 Apr 25 |
1.70000 +0.05 |
1.87 | 1.69 | 1.71 | 65,040,424 |
| 23 Apr 25 |
1.65000 -0.05 |
1.85 | 1.62 | 1.62 | 6,846,591 |
| 22 Apr 25 |
1.69500 -0.20 |
2.00 | 1.67 | 1.83 | 11,861,200 |
| 17 Apr 25 |
1.90000 +0.28 |
1.99 | 1.70 | 1.71 | 4,513,346 |
| 16 Apr 25 |
1.62000 -0.13 |
1.84 | 1.61 | 1.82 | 7,447,018 |
| 15 Apr 25 |
1.75000 +0.05 |
1.89 | 1.61 | 1.61 | 10,954,791 |
| 14 Apr 25 |
1.70000 -0.11 |
1.85 | 1.65 | 1.80 | 11,979,784 |
| 11 Apr 25 |
1.81000 +0.01 |
1.85 | 1.74 | 1.83 | 5,141,506 |
| 10 Apr 25 |
1.80000 +0.15 |
1.92 | 1.65 | 1.80 | 20,914,290 |
| 09 Apr 25 |
1.65000 -0.20 |
1.89 | 1.65 | 1.83 | 21,345,928 |
| 08 Apr 25 |
1.85000 -0.09 |
2.07 | 1.85 | 1.90 | 30,925,184 |
| 07 Apr 25 |
1.94000 -0.16 |
2.09 | 1.78 | 1.90 | 41,887,604 |
| 04 Apr 25 |
2.10000 +0.05 |
2.24 | 1.98 | 2.00 | 40,082,528 |
| 03 Apr 25 |
2.05000 -0.01 |
2.17 | 1.94 | 2.00 | 14,177,335 |
| 02 Apr 25 |
2.06000 +0.06 |
2.16 | 2.00 | 2.10 | 16,297,485 |
| 01 Apr 25 |
2.00000 -0.20 |
2.38 | 1.98 | 2.23 | 36,720,952 |
| 31 Mar 25 |
2.20000 -0.10 |
2.40 | 2.10 | 2.40 | 9,793,413 |
| 28 Mar 25 |
2.30000 +0.14 |
2.39 | 2.11 | 2.25 | 13,523,235 |
| 27 Mar 25 |
2.15500 -0.13 |
2.39 | 2.01 | 2.30 | 11,647,021 |
| 26 Mar 25 |
2.29000 +0.13 |
2.39 | 2.08 | 2.15 | 3,360,092 |
| 25 Mar 25 |
2.16500 +0.17 |
2.39 | 2.02 | 2.14 | 12,279,083 |
| 24 Mar 25 |
1.99600 -0.15 |
2.29 | 1.94 | 2.15 | 17,588,902 |
| 21 Mar 25 |
2.15000 -0.13 |
2.65 | 2.14 | 2.30 | 11,113,931 |
| 20 Mar 25 |
2.28000 -0.04 |
2.44 | 2.20 | 2.35 | 5,013,391 |
| 19 Mar 25 |
2.32000 -0.01 |
2.50 | 2.23 | 2.40 | 11,934,978 |
| 18 Mar 25 |
2.32500 -0.32 |
2.60 | 2.30 | 2.55 | 21,921,278 |
| 17 Mar 25 |
2.64000 -0.06 |
2.74 | 2.45 | 2.65 | 10,941,072 |
| 14 Mar 25 |
2.70000 +0.02 |
2.74 | 2.61 | 2.68 | 2,401,276 |
| 13 Mar 25 |
2.68000 -0.02 |
2.75 | 2.68 | 2.75 | 4,039,911 |
| 12 Mar 25 |
2.70500 -0.05 |
2.77 | 2.65 | 2.68 | 2,802,646 |
| 11 Mar 25 |
2.75000 +0.00 |
2.86 | 2.68 | 2.76 | 4,917,876 |
| 10 Mar 25 |
2.75000 -0.01 |
2.95 | 2.75 | 2.76 | 5,759,426 |
| 07 Mar 25 |
2.76000 -0.08 |
2.90 | 2.76 | 2.89 | 1,809,569 |
| 06 Mar 25 |
2.84000 +0.10 |
2.86 | 2.61 | 2.69 | 5,752,514 |
| 05 Mar 25 |
2.74500 +0.07 |
2.75 | 2.56 | 2.70 | 6,747,650 |
| 04 Mar 25 |
2.67500 -0.13 |
2.83 | 2.57 | 2.80 | 16,481,206 |
| 03 Mar 25 |
2.81000 -0.09 |
3.02 | 2.72 | 2.88 | 12,517,056 |
| 28 Feb 25 |
2.90000 -0.12 |
3.29 | 2.70 | 3.05 | 13,784,993 |
| 27 Feb 25 |
3.02000 -0.03 |
3.49 | 2.95 | 3.30 | 8,572,467 |
| 26 Feb 25 |
3.05000 -0.75 |
3.50 | 2.81 | 3.38 | 42,620,048 |
| 25 Feb 25 |
3.80000 -0.03 |
3.94 | 3.70 | 3.88 | 3,688,264 |
| 24 Feb 25 |
3.82500 -0.08 |
4.00 | 3.81 | 3.99 | 8,451,312 |
| 21 Feb 25 |
3.90000 +0.07 |
3.99 | 3.76 | 3.81 | 3,045,873 |
| 20 Feb 25 |
3.83000 -0.07 |
3.99 | 3.80 | 3.82 | 2,901,291 |
| 19 Feb 25 |
3.90000 +0.02 |
3.99 | 3.82 | 3.82 | 3,715,515 |
| 18 Feb 25 |
3.88000 -0.06 |
3.99 | 3.83 | 3.86 | 2,197,581 |
| 17 Feb 25 |
3.94000 +0.04 |
3.95 | 3.70 | 3.70 | 3,313,681 |
| 14 Feb 25 |
3.90000 -0.03 |
4.00 | 3.89 | 4.00 | 1,433,283 |
| 13 Feb 25 |
3.93500 -0.02 |
3.99 | 3.89 | 3.90 | 1,516,013 |
| 12 Feb 25 |
3.95000 +0.05 |
3.97 | 3.76 | 3.94 | 2,001,653 |
| 11 Feb 25 |
3.90000 +0.00 |
3.99 | 3.74 | 3.99 | 3,047,621 |
| 10 Feb 25 |
3.90000 +0.10 |
4.20 | 3.76 | 3.81 | 1,893,295 |
| 07 Feb 25 |
3.80000 -0.04 |
3.90 | 3.71 | 3.80 | 2,771,460 |
| 06 Feb 25 |
3.83500 -0.01 |
3.94 | 3.73 | 3.81 | 3,130,404 |
| 05 Feb 25 |
3.85000 -0.05 |
3.97 | 3.76 | 3.81 | 2,481,663 |
| 04 Feb 25 |
3.90000 -0.07 |
4.00 | 3.81 | 3.95 | 1,812,564 |
| 03 Feb 25 |
3.97000 -0.04 |
4.09 | 3.92 | 4.00 | 5,465,027 |
| 31 Jan 25 |
4.00500 +0.01 |
4.01 | 3.81 | 3.81 | 3,233,071 |
| 30 Jan 25 |
4.00000 +0.06 |
4.00 | 3.84 | 3.84 | 3,611,102 |
| 29 Jan 25 |
3.94000 -0.03 |
4.00 | 3.83 | 3.83 | 1,411,696 |
| 28 Jan 25 |
3.97000 -0.08 |
4.04 | 3.83 | 4.00 | 3,775,574 |
| 27 Jan 25 |
4.05000 -0.09 |
4.09 | 3.80 | 3.80 | 2,614,831 |
| 24 Jan 25 |
4.14000 +0.04 |
4.16 | 3.81 | 4.01 | 5,127,208 |
| 23 Jan 25 |
4.10000 +0.00 |
4.15 | 4.01 | 4.10 | 2,704,794 |
| 22 Jan 25 |
4.10000 -0.05 |
4.15 | 4.03 | 4.15 | 3,626,851 |
| 21 Jan 25 |
4.15000 +0.05 |
4.43 | 4.03 | 4.03 | 5,607,649 |
| 20 Jan 25 |
4.10000 +0.10 |
4.20 | 4.03 | 4.03 | 2,461,442 |
| 17 Jan 25 |
4.00000 -0.08 |
4.11 | 3.83 | 4.07 | 4,578,636 |
| 16 Jan 25 |
4.08000 +0.03 |
4.08 | 3.95 | 3.95 | 1,278,073 |
| 15 Jan 25 |
4.05000 +0.05 |
4.19 | 3.98 | 4.09 | 6,310,543 |
| 14 Jan 25 |
4.00000 +0.02 |
4.00 | 3.85 | 3.85 | 5,681,467 |
| 13 Jan 25 |
3.98500 -0.02 |
4.09 | 3.81 | 3.95 | 4,051,293 |
| 10 Jan 25 |
4.00000 +0.00 |
4.20 | 3.87 | 3.90 | 5,173,480 |
| 09 Jan 25 |
4.00000 -0.30 |
4.25 | 3.80 | 4.10 | 12,350,916 |
| 08 Jan 25 |
4.30000 -0.09 |
4.49 | 4.18 | 4.20 | 3,004,073 |
| 07 Jan 25 |
4.39000 -0.26 |
4.65 | 4.10 | 4.40 | 13,093,908 |
| 06 Jan 25 |
4.64500 +0.05 |
4.80 | 4.41 | 4.60 | 12,157,537 |
| 03 Jan 25 |
4.60000 -0.05 |
4.70 | 4.41 | 4.64 | 4,802,725 |
| 02 Jan 25 |
4.65000 +0.10 |
4.80 | 4.44 | 4.55 | 2,541,138 |
| 31 Dec 24 |
4.55000 -0.15 |
4.89 | 4.48 | 4.89 | 4,105,824 |
| 30 Dec 24 |
4.70000 +0.00 |
4.86 | 4.60 | 4.80 | 6,676,610 |
| 27 Dec 24 |
4.70000 +0.05 |
4.99 | 4.70 | 4.75 | 9,378,493 |
| 24 Dec 24 |
4.65000 +0.00 |
4.93 | 4.09 | 4.66 | 342,686,624 |
| 23 Dec 24 |
4.65000 +0.20 |
5.46 | 4.64 | 5.00 | 16,817,290 |
| 20 Dec 24 |
4.45000 -0.17 |
4.65 | 4.26 | 4.62 | 1,020,983 |
| 19 Dec 24 |
4.62000 +0.02 |
4.70 | 4.12 | 4.39 | 3,127,489 |
| 18 Dec 24 |
4.60000 +0.10 |
4.69 | 4.41 | 4.55 | 4,260,020 |
| 17 Dec 24 |
4.50000 +0.17 |
4.59 | 4.01 | 4.41 | 10,371,395 |
| 16 Dec 24 |
4.33000 +0.43 |
4.39 | 3.90 | 4.00 | 8,735,206 |
| 13 Dec 24 |
3.90000 +0.16 |
3.95 | 3.51 | 3.51 | 3,067,910 |
| 12 Dec 24 |
3.74500 +0.19 |
3.78 | 3.65 | 3.70 | 2,695,506 |
| 11 Dec 24 |
3.55000 +0.15 |
3.76 | 3.30 | 3.30 | 2,495,707 |
| 10 Dec 24 |
3.40000 +0.10 |
3.55 | 3.26 | 3.36 | 5,566,349 |
| 09 Dec 24 |
3.30000 +0.00 |
3.45 | 3.30 | 3.30 | 1,213,778 |
| 06 Dec 24 |
3.30000 -0.17 |
3.49 | 3.30 | 3.49 | 1,598,469 |
| 05 Dec 24 |
3.47000 +0.17 |
3.48 | 3.16 | 3.16 | 2,351,693 |
| 04 Dec 24 |
3.30000 +0.05 |
3.30 | 3.16 | 3.16 | 3,378,236 |
| 03 Dec 24 |
3.25000 -0.15 |
3.49 | 3.15 | 3.49 | 2,021,137 |
| 02 Dec 24 |
3.40000 +0.16 |
3.46 | 3.11 | 3.11 | 3,419,870 |
| 29 Nov 24 |
3.24000 +0.04 |
3.25 | 3.14 | 3.19 | 2,915,144 |
| 28 Nov 24 |
3.20000 +0.00 |
3.42 | 3.17 | 3.20 | 1,442,868 |
| 27 Nov 24 |
3.20000 +0.00 |
3.45 | 3.12 | 3.40 | 1,887,531 |
| 26 Nov 24 |
3.20000 -0.20 |
3.43 | 3.15 | 3.31 | 6,122,335 |
| 25 Nov 24 |
3.40000 +0.00 |
3.52 | 3.31 | 3.31 | 2,168,548 |
| 22 Nov 24 |
3.40000 +0.00 |
3.64 | 3.31 | 3.38 | 2,059,379 |
| 21 Nov 24 |
3.40000 -0.02 |
3.55 | 3.40 | 3.44 | 1,572,604 |
| 20 Nov 24 |
3.42500 -0.03 |
3.59 | 3.42 | 3.45 | 2,023,443 |
| 19 Nov 24 |
3.45000 -0.04 |
3.50 | 3.36 | 3.43 | 1,536,691 |
| 18 Nov 24 |
3.49000 -0.01 |
3.50 | 3.40 | 3.50 | 1,897,846 |
| 15 Nov 24 |
3.50000 -0.01 |
3.66 | 3.43 | 3.51 | 7,237,654 |
| 14 Nov 24 |
3.51000 +0.11 |
3.75 | 3.36 | 3.50 | 12,114,690 |
| 13 Nov 24 |
3.40000 -0.10 |
3.68 | 3.31 | 3.49 | 4,101,296 |
| 12 Nov 24 |
3.50000 +0.04 |
3.75 | 3.32 | 3.47 | 10,100,630 |
| 11 Nov 24 |
3.46000 -0.03 |
3.60 | 3.31 | 3.50 | 7,805,358 |
| 08 Nov 24 |
3.49000 +0.41 |
3.69 | 3.02 | 3.05 | 16,060,965 |
| 07 Nov 24 |
3.08000 -0.13 |
3.35 | 3.00 | 3.24 | 12,358,387 |
| 06 Nov 24 |
3.21000 -0.17 |
3.43 | 3.21 | 3.25 | 9,210,729 |
| 05 Nov 24 |
3.38000 -0.17 |
3.58 | 3.21 | 3.50 | 15,703,109 |
| 04 Nov 24 |
3.55000 -0.37 |
4.10 | 3.42 | 3.92 | 17,017,048 |
| 01 Nov 24 |
3.92000 -0.01 |
4.18 | 3.92 | 4.10 | 5,571,471 |
| 31 Oct 24 |
3.93500 -0.47 |
4.49 | 3.82 | 4.32 | 31,142,688 |
| 30 Oct 24 |
4.40000 +0.03 |
4.45 | 4.32 | 4.32 | 2,425,778 |
| 29 Oct 24 |
4.37000 +0.00 |
4.59 | 4.33 | 4.35 | 3,002,355 |
| 28 Oct 24 |
4.37000 -0.14 |
4.80 | 4.37 | 4.64 | 852,576 |
| 25 Oct 24 |
4.50500 -0.01 |
4.80 | 4.40 | 4.41 | 1,887,834 |
| 24 Oct 24 |
4.51500 +0.05 |
4.70 | 4.41 | 4.70 | 2,223,611 |
| 23 Oct 24 |
4.46000 -0.07 |
4.73 | 4.40 | 4.51 | 1,811,829 |
| 22 Oct 24 |
4.53500 -0.09 |
4.70 | 4.40 | 4.60 | 4,237,178 |
| 21 Oct 24 |
4.62500 -0.30 |
4.98 | 4.63 | 4.80 | 1,568,249 |
| 18 Oct 24 |
4.92500 +0.01 |
4.98 | 4.83 | 4.98 | 998,548 |
| 17 Oct 24 |
4.91500 -0.16 |
5.19 | 4.88 | 5.00 | 2,664,324 |
| 16 Oct 24 |
5.07000 -0.02 |
5.19 | 4.83 | 4.95 | 1,097,763 |
| 15 Oct 24 |
5.09000 +0.18 |
5.14 | 4.93 | 5.00 | 1,444,887 |
| 14 Oct 24 |
4.91500 -0.13 |
5.14 | 4.91 | 5.03 | 2,326,908 |
| 11 Oct 24 |
5.04000 -0.08 |
5.20 | 4.75 | 5.12 | 2,023,041 |
| 10 Oct 24 |
5.12000 +0.12 |
5.20 | 4.82 | 5.00 | 3,012,837 |
| 09 Oct 24 |
5.00000 +0.12 |
5.08 | 4.75 | 4.88 | 2,253,757 |
| 08 Oct 24 |
4.88000 -0.15 |
5.20 | 4.80 | 4.80 | 1,946,482 |
| 07 Oct 24 |
5.03000 +0.13 |
5.03 | 4.53 | 4.68 | 2,149,193 |
| 04 Oct 24 |
4.90000 +0.21 |
4.90 | 4.27 | 4.59 | 7,587,927 |
| 03 Oct 24 |
4.69000 +0.11 |
4.86 | 4.51 | 4.70 | 1,182,920 |
| 02 Oct 24 |
4.58000 -0.11 |
4.76 | 4.41 | 4.59 | 1,854,941 |
| 01 Oct 24 |
4.68500 -0.07 |
4.73 | 4.44 | 4.70 | 3,575,620 |
| 30 Sep 24 |
4.75000 -0.01 |
4.80 | 4.59 | 4.80 | 1,657,537 |
| 27 Sep 24 |
4.75500 +0.02 |
4.80 | 4.68 | 4.80 | 1,214,472 |
| 26 Sep 24 |
4.74000 -0.06 |
4.80 | 4.54 | 4.80 | 2,305,377 |
| 25 Sep 24 |
4.80000 -0.04 |
4.95 | 4.60 | 4.82 | 4,074,599 |
| 24 Sep 24 |
4.84000 -0.10 |
5.10 | 4.80 | 5.10 | 2,814,303 |
| 23 Sep 24 |
4.94000 +0.08 |
5.10 | 4.75 | 5.09 | 975,111 |
| 20 Sep 24 |
4.86000 +0.03 |
5.04 | 4.72 | 5.04 | 526,161 |
| 19 Sep 24 |
4.83500 +0.07 |
4.96 | 4.76 | 4.89 | 1,278,495 |
| 18 Sep 24 |
4.76000 -0.14 |
4.97 | 4.76 | 4.82 | 834,464 |
| 17 Sep 24 |
4.90000 +0.00 |
5.05 | 4.73 | 5.04 | 1,577,971 |
| 16 Sep 24 |
4.90000 -0.15 |
5.05 | 4.80 | 5.05 | 1,211,534 |
| 13 Sep 24 |
5.05000 +0.05 |
5.05 | 4.80 | 5.00 | 1,674,709 |
| 12 Sep 24 |
5.00000 +0.10 |
5.01 | 4.70 | 4.91 | 4,189,567 |
| 11 Sep 24 |
4.90000 -0.10 |
5.26 | 4.90 | 5.08 | 2,235,324 |
| 10 Sep 24 |
5.00000 -0.10 |
5.18 | 5.00 | 5.15 | 1,180,166 |
| 09 Sep 24 |
5.10000 -0.15 |
5.24 | 5.00 | 5.00 | 1,328,124 |
| 06 Sep 24 |
5.25000 +0.15 |
5.39 | 5.08 | 5.39 | 764,586 |
| 05 Sep 24 |
5.10000 +0.05 |
5.22 | 5.07 | 5.20 | 1,478,863 |
| 04 Sep 24 |
5.05000 -0.17 |
5.22 | 5.05 | 5.22 | 2,364,291 |
| 03 Sep 24 |
5.22000 -0.03 |
5.40 | 5.12 | 5.25 | 3,034,024 |
| 02 Sep 24 |
5.25000 +0.05 |
5.39 | 5.10 | 5.20 | 2,175,213 |
| 30 Aug 24 |
5.20000 +0.00 |
5.33 | 5.09 | 5.29 | 3,428,833 |
| 29 Aug 24 |
5.20000 +0.13 |
5.20 | 4.96 | 5.14 | 1,178,755 |
| 28 Aug 24 |
5.07000 -0.10 |
5.15 | 4.80 | 5.09 | 3,273,684 |
| 27 Aug 24 |
5.17000 +0.02 |
5.37 | 5.17 | 5.35 | 5,118,290 |
| 23 Aug 24 |
5.15000 +0.07 |
5.39 | 5.11 | 5.39 | 4,020,299 |
| 22 Aug 24 |
5.08000 +0.10 |
5.14 | 5.02 | 5.13 | 2,211,798 |
| 21 Aug 24 |
4.98000 -0.07 |
5.13 | 4.93 | 5.00 | 1,331,876 |
| 20 Aug 24 |
5.05000 -0.10 |
5.15 | 4.96 | 5.15 | 2,539,510 |
| 19 Aug 24 |
5.15000 -0.12 |
5.39 | 5.00 | 5.39 | 4,614,998 |
| 16 Aug 24 |
5.27000 +0.02 |
5.40 | 5.11 | 5.24 | 3,781,975 |
| 15 Aug 24 |
5.25000 +0.10 |
5.39 | 5.15 | 5.18 | 6,621,659 |
| 14 Aug 24 |
5.15000 +0.05 |
5.25 | 5.05 | 5.10 | 3,956,169 |
| 13 Aug 24 |
5.10000 +0.28 |
5.10 | 4.80 | 4.80 | 3,496,297 |
| 12 Aug 24 |
4.82500 -0.04 |
5.00 | 4.81 | 5.00 | 1,769,469 |
| 09 Aug 24 |
4.86500 +0.04 |
4.99 | 4.80 | 4.99 | 3,730,506 |
| 08 Aug 24 |
4.82000 +0.14 |
4.95 | 4.70 | 4.70 | 4,847,687 |
| 07 Aug 24 |
4.68000 +0.27 |
4.70 | 4.40 | 4.43 | 1,951,728 |
| 06 Aug 24 |
4.40500 -0.09 |
4.50 | 4.39 | 4.50 | 1,311,563 |
| 05 Aug 24 |
4.50000 -0.12 |
4.60 | 4.23 | 4.60 | 5,473,214 |
| 02 Aug 24 |
4.62000 -0.03 |
4.70 | 4.45 | 4.70 | 1,281,249 |
| 01 Aug 24 |
4.64500 +0.04 |
4.75 | 4.47 | 4.65 | 1,334,419 |
| 31 Jul 24 |
4.60500 +0.01 |
4.64 | 4.54 | 4.59 | 1,189,220 |
| 30 Jul 24 |
4.60000 +0.10 |
4.60 | 4.40 | 4.40 | 968,229 |
| 29 Jul 24 |
4.50000 -0.10 |
4.59 | 4.43 | 4.51 | 1,680,512 |
| 26 Jul 24 |
4.60000 +0.03 |
4.60 | 4.47 | 4.55 | 1,319,971 |
| 25 Jul 24 |
4.57000 -0.03 |
4.59 | 4.43 | 4.53 | 1,905,327 |
| 24 Jul 24 |
4.60000 +0.05 |
4.62 | 4.43 | 4.50 | 1,383,850 |
| 23 Jul 24 |
4.55000 +0.05 |
4.57 | 4.45 | 4.55 | 1,840,941 |
| 22 Jul 24 |
4.50000 -0.05 |
4.60 | 4.43 | 4.55 | 1,059,978 |
| 19 Jul 24 |
4.55000 +0.00 |
4.55 | 4.20 | 4.40 | 425,959 |
| 18 Jul 24 |
4.55000 +0.00 |
4.63 | 4.30 | 4.30 | 2,963,467 |
| 17 Jul 24 |
4.55000 -0.02 |
4.70 | 4.43 | 4.60 | 2,767,219 |
| 16 Jul 24 |
4.57000 +0.02 |
4.57 | 4.33 | 4.44 | 1,313,063 |
| 15 Jul 24 |
4.55000 -0.05 |
4.60 | 4.40 | 4.60 | 1,786,239 |
| 12 Jul 24 |
4.60000 +0.04 |
4.70 | 4.43 | 4.49 | 3,252,518 |
| 11 Jul 24 |
4.56000 +0.00 |
4.56 | 4.34 | 4.51 | 2,268,263 |
| 10 Jul 24 |
4.56000 +0.06 |
4.57 | 4.34 | 4.42 | 2,018,233 |
| 09 Jul 24 |
4.50000 -0.13 |
4.68 | 4.30 | 4.61 | 7,493,479 |
| 08 Jul 24 |
4.63000 -0.05 |
4.78 | 4.57 | 4.60 | 4,345,015 |
| 05 Jul 24 |
4.67500 +0.18 |
4.70 | 4.50 | 4.60 | 2,821,402 |
| 04 Jul 24 |
4.50000 +0.08 |
4.50 | 4.36 | 4.39 | 2,608,851 |
| 03 Jul 24 |
4.42000 +0.02 |
4.55 | 4.35 | 4.51 | 3,114,489 |
| 02 Jul 24 |
4.40000 -0.01 |
4.49 | 4.27 | 4.40 | 1,671,380 |
| 01 Jul 24 |
4.40500 -0.09 |
4.66 | 4.38 | 4.50 | 2,282,408 |
| 28 Jun 24 |
4.50000 -0.15 |
4.67 | 4.25 | 4.60 | 3,319,290 |
| 27 Jun 24 |
4.65000 +0.07 |
4.65 | 4.45 | 4.50 | 4,406,740 |
| 26 Jun 24 |
4.58000 -0.14 |
4.70 | 4.50 | 4.70 | 6,900,293 |
| 25 Jun 24 |
4.72000 -0.03 |
4.87 | 4.57 | 4.80 | 2,233,657 |
| 24 Jun 24 |
4.75000 +0.05 |
4.96 | 4.67 | 4.67 | 1,572,354 |
| 21 Jun 24 |
4.70000 -0.09 |
4.84 | 4.66 | 4.66 | 1,568,499 |
| 20 Jun 24 |
4.79000 +0.01 |
5.09 | 4.66 | 4.80 | 2,876,430 |
| 19 Jun 24 |
4.78000 -0.08 |
4.97 | 4.78 | 4.90 | 712,631 |
| 18 Jun 24 |
4.86000 +0.08 |
4.97 | 4.80 | 4.91 | 1,432,215 |
| 17 Jun 24 |
4.78500 -0.16 |
5.05 | 4.76 | 4.82 | 1,503,989 |
| 14 Jun 24 |
4.94500 -0.11 |
5.06 | 4.80 | 4.97 | 2,129,611 |
| 13 Jun 24 |
5.05000 +0.15 |
5.10 | 4.90 | 4.97 | 6,525,829 |
| 12 Jun 24 |
4.90000 +0.10 |
4.99 | 4.70 | 4.70 | 2,429,248 |
| 11 Jun 24 |
4.80000 -0.13 |
4.97 | 4.80 | 4.91 | 3,263,183 |
| 10 Jun 24 |
4.93000 +0.11 |
4.99 | 4.76 | 4.83 | 3,337,550 |
| 07 Jun 24 |
4.82500 +0.00 |
5.09 | 4.75 | 5.09 | 1,597,223 |
| 06 Jun 24 |
4.82000 +0.09 |
4.92 | 4.72 | 4.80 | 2,069,893 |
| 05 Jun 24 |
4.73000 -0.07 |
5.05 | 4.73 | 4.86 | 4,493,768 |
| 04 Jun 24 |
4.80000 -0.10 |
5.00 | 4.72 | 5.00 | 1,066,498 |
| 03 Jun 24 |
4.90000 +0.09 |
4.96 | 4.75 | 4.76 | 1,112,122 |
| 31 May 24 |
4.81500 +0.07 |
4.92 | 4.72 | 4.75 | 1,741,014 |
| 30 May 24 |
4.74500 -0.06 |
4.81 | 4.68 | 4.70 | 7,461,006 |
| 29 May 24 |
4.80000 +0.05 |
5.01 | 4.76 | 4.86 | 1,844,418 |
| 28 May 24 |
4.75000 -0.20 |
5.06 | 4.73 | 4.85 | 3,586,494 |
| 24 May 24 |
4.95000 -0.03 |
5.05 | 4.80 | 4.86 | 1,634,368 |
| 23 May 24 |
4.98000 +0.01 |
5.10 | 4.90 | 4.95 | 4,076,138 |
| 22 May 24 |
4.97500 -0.09 |
5.15 | 4.95 | 4.95 | 1,958,754 |
| 21 May 24 |
5.06000 +0.06 |
5.14 | 4.95 | 5.04 | 2,401,179 |
| 20 May 24 |
5.00000 -0.11 |
5.16 | 5.00 | 5.10 | 7,194,272 |
| 17 May 24 |
5.11000 +0.15 |
5.15 | 4.82 | 4.84 | 4,496,729 |
| 16 May 24 |
4.96000 +0.13 |
4.98 | 4.76 | 4.80 | 2,217,803 |
| 15 May 24 |
4.83500 -0.07 |
5.00 | 4.68 | 5.00 | 4,570,736 |
| 14 May 24 |
4.90000 -0.05 |
5.02 | 4.80 | 4.86 | 3,052,416 |
| 13 May 24 |
4.95000 -0.18 |
5.19 | 4.90 | 5.04 | 4,423,415 |
| 10 May 24 |
5.13000 -0.03 |
5.36 | 5.04 | 5.11 | 4,249,215 |
| 09 May 24 |
5.16000 -0.06 |
5.34 | 5.10 | 5.30 | 6,562,788 |
| 08 May 24 |
5.22000 -0.08 |
5.49 | 5.11 | 5.25 | 7,411,389 |
| 07 May 24 |
5.30000 +0.55 |
5.69 | 4.70 | 4.88 | 35,705,824 |
| 03 May 24 |
4.75500 +0.17 |
4.76 | 4.50 | 4.50 | 6,542,362 |
| 02 May 24 |
4.58500 +0.16 |
4.80 | 4.39 | 4.49 | 9,687,631 |
| 01 May 24 |
4.42500 +0.14 |
4.54 | 4.30 | 4.30 | 2,936,545 |
| 30 Apr 24 |
4.28500 -0.11 |
4.43 | 4.20 | 4.39 | 4,494,390 |
| 29 Apr 24 |
4.39500 +0.01 |
4.60 | 4.26 | 4.60 | 3,007,631 |
| 26 Apr 24 |
4.39000 +0.18 |
4.70 | 4.17 | 4.30 | 6,614,912 |
| 25 Apr 24 |
4.20500 +0.16 |
4.46 | 4.00 | 4.01 | 12,373,722 |
| 24 Apr 24 |
4.04000 +0.00 |
4.16 | 3.87 | 4.04 | 6,191,840 |
| 23 Apr 24 |
4.04000 -0.08 |
4.13 | 4.02 | 4.05 | 3,700,006 |
| 22 Apr 24 |
4.12000 -0.12 |
4.25 | 4.02 | 4.16 | 7,550,285 |
| 19 Apr 24 |
4.24000 -0.05 |
4.36 | 4.15 | 4.28 | 4,395,784 |
| 18 Apr 24 |
4.29000 +0.02 |
4.34 | 4.15 | 4.20 | 3,196,532 |
| 17 Apr 24 |
4.27000 -0.14 |
4.50 | 4.20 | 4.36 | 10,154,001 |
| 16 Apr 24 |
4.40500 -0.23 |
4.67 | 4.33 | 4.50 | 9,995,339 |
| 15 Apr 24 |
4.64000 -0.06 |
4.75 | 4.58 | 4.70 | 5,175,411 |
| 12 Apr 24 |
4.70000 -0.07 |
4.78 | 4.70 | 4.78 | 1,954,872 |
| 11 Apr 24 |
4.76500 +0.03 |
4.80 | 4.70 | 4.70 | 2,348,926 |
| 10 Apr 24 |
4.73000 -0.04 |
4.80 | 4.70 | 4.77 | 3,865,044 |
| 09 Apr 24 |
4.77000 +0.02 |
4.83 | 4.72 | 4.76 | 3,413,192 |
| 08 Apr 24 |
4.75000 +0.00 |
4.82 | 4.72 | 4.76 | 4,526,075 |
| 05 Apr 24 |
4.75000 +0.00 |
4.83 | 4.73 | 4.80 | 2,369,248 |
| 04 Apr 24 |
4.75000 -0.08 |
4.85 | 4.65 | 4.85 | 6,935,691 |
| 03 Apr 24 |
4.83000 -0.07 |
5.03 | 4.74 | 4.90 | 5,892,534 |
| 02 Apr 24 |
4.90000 -0.02 |
5.00 | 4.76 | 5.00 | 9,794,196 |
| 28 Mar 24 |
4.92000 -0.09 |
5.00 | 4.92 | 4.98 | 6,086,761 |
| 27 Mar 24 |
5.01000 +0.01 |
5.09 | 4.90 | 5.01 | 2,587,679 |
| 26 Mar 24 |
5.00000 +0.00 |
5.17 | 4.95 | 4.95 | 1,567,307 |
| 25 Mar 24 |
5.00000 -0.02 |
5.20 | 4.98 | 5.19 | 2,470,632 |
| 22 Mar 24 |
5.02000 +0.02 |
5.11 | 4.95 | 4.96 | 1,739,070 |
| 21 Mar 24 |
5.00000 -0.04 |
5.12 | 4.96 | 4.99 | 4,367,951 |
| 20 Mar 24 |
5.04000 +0.00 |
5.51 | 5.00 | 5.08 | 3,172,875 |
| 19 Mar 24 |
5.04000 -0.01 |
5.19 | 5.02 | 5.03 | 4,750,328 |
| 18 Mar 24 |
5.05000 -0.09 |
5.19 | 4.88 | 5.02 | 21,338,084 |
| 15 Mar 24 |
5.14000 -0.11 |
5.28 | 5.00 | 5.21 | 2,850,599 |
| 14 Mar 24 |
5.25000 -0.10 |
5.39 | 5.17 | 5.37 | 3,318,044 |
| 13 Mar 24 |
5.35000 +0.15 |
5.54 | 5.12 | 5.19 | 10,043,065 |
| 12 Mar 24 |
5.20000 +0.16 |
5.20 | 5.04 | 5.18 | 2,174,409 |
| 11 Mar 24 |
5.04000 +0.04 |
5.07 | 4.95 | 5.00 | 38,629,036 |
| 08 Mar 24 |
5.00000 -0.03 |
5.20 | 4.91 | 5.01 | 2,568,676 |
| 07 Mar 24 |
5.03000 +0.16 |
5.05 | 4.88 | 4.95 | 1,980,753 |
| 06 Mar 24 |
4.87000 -0.05 |
4.97 | 4.84 | 4.84 | 1,859,226 |
| 05 Mar 24 |
4.92000 -0.05 |
5.09 | 4.85 | 5.06 | 1,923,200 |
| 04 Mar 24 |
4.97000 +0.07 |
5.02 | 4.84 | 5.02 | 616,983 |
| 01 Mar 24 |
4.90000 +0.01 |
5.01 | 4.82 | 4.93 | 2,247,221 |
| 29 Feb 24 |
4.89000 -0.01 |
4.91 | 4.81 | 4.90 | 2,990,609 |
| 28 Feb 24 |
4.90000 -0.05 |
4.99 | 4.86 | 4.91 | 1,582,235 |
| 27 Feb 24 |
4.95000 -0.05 |
5.02 | 4.92 | 4.95 | 2,774,560 |
| 26 Feb 24 |
5.00000 +0.00 |
5.13 | 4.96 | 5.13 | 1,372,882 |
| 23 Feb 24 |
5.00000 -0.15 |
5.10 | 4.95 | 5.00 | 1,295,455 |
| 22 Feb 24 |
5.15000 +0.15 |
5.16 | 4.99 | 5.16 | 2,497,733 |
| 21 Feb 24 |
5.00000 -0.04 |
5.17 | 4.95 | 5.09 | 1,375,488 |
| 20 Feb 24 |
5.04000 +0.04 |
5.07 | 4.92 | 4.93 | 2,757,753 |
| 19 Feb 24 |
5.00000 -0.04 |
5.08 | 4.91 | 4.98 | 3,123,065 |
| 16 Feb 24 |
5.04000 -0.01 |
5.20 | 4.95 | 5.20 | 3,189,490 |
| 15 Feb 24 |
5.05000 +0.01 |
5.08 | 4.90 | 5.05 | 3,851,710 |
| 14 Feb 24 |
5.04000 -0.02 |
5.06 | 5.00 | 5.06 | 1,099,633 |
| 13 Feb 24 |
5.06000 +0.00 |
5.07 | 4.98 | 5.03 | 1,174,560 |
| 12 Feb 24 |
5.06000 -0.01 |
5.10 | 5.01 | 5.10 | 3,158,256 |
| 09 Feb 24 |
5.07000 -0.08 |
5.22 | 5.00 | 5.10 | 6,947,003 |
| 08 Feb 24 |
5.15000 -0.10 |
5.31 | 5.02 | 5.21 | 7,014,598 |
| 07 Feb 24 |
5.25000 -0.05 |
5.34 | 5.23 | 5.34 | 1,209,967 |
| 06 Feb 24 |
5.30000 +0.00 |
5.36 | 5.21 | 5.30 | 1,152,257 |
| 05 Feb 24 |
5.30000 -0.12 |
5.40 | 5.20 | 5.34 | 2,103,696 |
| 02 Feb 24 |
5.42000 +0.00 |
5.45 | 5.25 | 5.33 | 1,695,830 |
| 01 Feb 24 |
5.42000 +0.08 |
5.45 | 5.30 | 5.44 | 2,254,004 |
| 31 Jan 24 |
5.34000 -0.06 |
5.39 | 5.33 | 5.39 | 3,409,336 |
| 30 Jan 24 |
5.40000 +0.08 |
5.49 | 5.28 | 5.34 | 2,323,768 |
| 29 Jan 24 |
5.32000 +0.04 |
5.49 | 5.26 | 5.26 | 2,270,963 |
| 26 Jan 24 |
5.28000 +0.00 |
5.40 | 5.27 | 5.28 | 3,296,059 |
| 25 Jan 24 |
5.28000 -0.08 |
5.45 | 5.24 | 5.34 | 8,744,709 |
| 24 Jan 24 |
5.36000 -0.04 |
5.45 | 5.35 | 5.41 | 3,497,356 |
| 23 Jan 24 |
5.40000 -0.05 |
5.50 | 5.37 | 5.40 | 7,149,842 |
| 22 Jan 24 |
5.45000 +0.11 |
5.60 | 5.38 | 5.46 | 47,123,360 |
| 19 Jan 24 |
5.34000 +0.04 |
5.34 | 5.25 | 5.30 | 1,768,262 |
| 18 Jan 24 |
5.30000 -0.05 |
5.38 | 5.25 | 5.34 | 2,608,538 |
| 17 Jan 24 |
5.35000 +0.00 |
5.45 | 5.24 | 5.30 | 975,669 |
| 16 Jan 24 |
5.35000 -0.03 |
5.40 | 5.30 | 5.32 | 1,367,890 |
| 15 Jan 24 |
5.38000 +0.00 |
5.44 | 5.25 | 5.25 | 1,710,462 |
| 12 Jan 24 |
5.38000 -0.02 |
5.56 | 5.30 | 5.38 | 2,519,157 |
| 11 Jan 24 |
5.40000 +0.02 |
5.49 | 5.39 | 5.43 | 3,048,214 |
| 10 Jan 24 |
5.38000 +0.05 |
5.50 | 5.32 | 5.32 | 4,808,084 |
| 09 Jan 24 |
5.33000 +0.01 |
5.54 | 5.33 | 5.54 | 709,134 |
| 08 Jan 24 |
5.32000 -0.01 |
5.40 | 5.28 | 5.35 | 2,777,543 |
| 05 Jan 24 |
5.33000 -0.02 |
5.55 | 5.30 | 5.42 | 1,935,881 |
| 04 Jan 24 |
5.35000 -0.10 |
5.54 | 5.28 | 5.35 | 6,191,217 |
| 03 Jan 24 |
5.45000 -0.09 |
5.50 | 5.35 | 5.40 | 1,969,196 |
| 02 Jan 24 |
5.54000 +0.14 |
5.70 | 5.30 | 5.50 | 5,933,311 |
| 29 Dec 23 |
5.40000 -0.10 |
5.55 | 5.27 | 5.55 | 1,741,452 |
| 28 Dec 23 |
5.50000 -0.10 |
5.65 | 5.41 | 5.47 | 1,447,130 |
| 27 Dec 23 |
5.60000 +0.01 |
5.69 | 5.54 | 5.61 | 921,294 |
| 22 Dec 23 |
5.59000 +0.11 |
5.70 | 5.25 | 5.40 | 4,444,352 |
| 21 Dec 23 |
5.48000 +0.18 |
5.50 | 5.33 | 5.35 | 2,365,579 |
| 20 Dec 23 |
5.30000 +0.20 |
5.48 | 5.01 | 5.10 | 14,438,694 |
| 19 Dec 23 |
5.10000 +0.10 |
5.10 | 4.98 | 4.98 | 4,074,943 |
| 18 Dec 23 |
5.00000 -0.14 |
5.10 | 4.80 | 5.10 | 11,397,463 |
| 15 Dec 23 |
5.14000 -0.04 |
5.24 | 5.05 | 5.24 | 16,140,213 |
| 14 Dec 23 |
5.18000 -0.02 |
5.24 | 5.10 | 5.20 | 2,624,964 |
| 13 Dec 23 |
5.20000 -0.04 |
5.28 | 5.12 | 5.28 | 3,562,285 |
| 12 Dec 23 |
5.24000 -0.01 |
5.34 | 5.20 | 5.34 | 985,860 |
| 11 Dec 23 |
5.25000 -0.05 |
5.52 | 5.20 | 5.52 | 2,329,083 |
| 08 Dec 23 |
5.30000 -0.05 |
5.39 | 5.25 | 5.25 | 1,386,752 |
| 07 Dec 23 |
5.35000 -0.05 |
5.40 | 5.25 | 5.30 | 3,533,804 |
| 06 Dec 23 |
5.40000 -0.06 |
5.50 | 5.40 | 5.50 | 1,471,710 |
| 05 Dec 23 |
5.46000 -0.01 |
5.54 | 5.36 | 5.40 | 4,793,915 |
| 04 Dec 23 |
5.47000 -0.03 |
5.50 | 5.41 | 5.41 | 1,984,054 |
| 01 Dec 23 |
5.50000 -0.09 |
5.56 | 5.45 | 5.54 | 1,928,848 |
| 30 Nov 23 |
5.59000 +0.01 |
5.62 | 5.50 | 5.50 | 465,109 |
| 29 Nov 23 |
5.58000 +0.08 |
5.60 | 5.42 | 5.50 | 2,580,561 |
| 28 Nov 23 |
5.50000 -0.10 |
5.60 | 5.36 | 5.60 | 3,556,229 |
| 27 Nov 23 |
5.60000 -0.05 |
5.65 | 5.45 | 5.65 | 946,943 |
| 24 Nov 23 |
5.65000 +0.06 |
5.65 | 5.54 | 5.55 | 447,086 |
| 23 Nov 23 |
5.59000 +0.08 |
5.65 | 5.47 | 5.48 | 945,627 |
| 22 Nov 23 |
5.51000 -0.05 |
5.62 | 5.43 | 5.50 | 1,302,221 |
| 21 Nov 23 |
5.56000 -0.02 |
5.65 | 5.26 | 5.56 | 2,193,979 |
| 20 Nov 23 |
5.58000 -0.02 |
5.70 | 5.54 | 5.70 | 1,052,726 |
| 17 Nov 23 |
5.60000 +0.00 |
5.70 | 5.51 | 5.65 | 1,633,371 |
| 16 Nov 23 |
5.60000 -0.12 |
5.75 | 5.50 | 5.65 | 1,210,803 |
| 15 Nov 23 |
5.72000 -0.06 |
5.84 | 5.66 | 5.74 | 1,204,741 |
| 14 Nov 23 |
5.78000 +0.02 |
5.90 | 5.61 | 5.85 | 3,805,682 |
| 13 Nov 23 |
5.76000 -0.06 |
5.89 | 5.61 | 5.75 | 1,853,698 |
| 10 Nov 23 |
5.82000 -0.02 |
5.90 | 5.78 | 5.86 | 1,913,765 |
| 09 Nov 23 |
5.84000 +0.04 |
5.95 | 5.81 | 5.85 | 4,721,719 |
| 08 Nov 23 |
5.80000 +0.08 |
5.87 | 5.56 | 5.74 | 4,227,022 |
| 07 Nov 23 |
5.72000 -0.03 |
5.90 | 5.66 | 5.79 | 3,992,849 |
| 06 Nov 23 |
5.75000 +0.34 |
5.79 | 5.41 | 5.44 | 7,872,888 |
| 03 Nov 23 |
5.41000 +0.25 |
5.42 | 5.18 | 5.18 | 4,316,557 |
| 02 Nov 23 |
5.16000 +0.00 |
5.25 | 5.07 | 5.20 | 2,014,874 |
| 01 Nov 23 |
5.16000 -0.03 |
5.24 | 5.15 | 5.20 | 1,516,798 |
| 31 Oct 23 |
5.19000 +0.19 |
5.33 | 5.00 | 5.00 | 5,543,197 |
| 30 Oct 23 |
5.00000 +0.00 |
5.04 | 4.98 | 5.00 | 20,318,392 |
| 27 Oct 23 |
5.00000 +0.02 |
5.10 | 4.93 | 4.93 | 13,896,214 |
| 26 Oct 23 |
4.98000 +0.07 |
5.00 | 4.90 | 4.95 | 4,181,122 |
| 25 Oct 23 |
4.91000 -0.08 |
5.04 | 4.89 | 4.97 | 8,643,276 |
| 24 Oct 23 |
4.99000 -0.07 |
5.09 | 4.96 | 5.05 | 13,424,570 |
| 23 Oct 23 |
5.06000 -0.14 |
5.30 | 5.01 | 5.16 | 3,892,285 |
| 20 Oct 23 |
5.20000 +0.09 |
5.27 | 5.02 | 5.10 | 12,648,622 |
| 19 Oct 23 |
5.11000 -0.07 |
5.28 | 5.08 | 5.16 | 4,155,081 |
| 18 Oct 23 |
5.18000 +0.01 |
5.39 | 5.10 | 5.20 | 4,587,832 |
| 17 Oct 23 |
5.17000 -0.06 |
5.38 | 5.11 | 5.25 | 6,901,869 |
| 16 Oct 23 |
5.23000 -0.22 |
5.89 | 5.14 | 5.61 | 6,917,959 |
| 13 Oct 23 |
5.45000 -0.04 |
5.59 | 5.33 | 5.45 | 3,498,880 |
| 12 Oct 23 |
5.49000 +0.09 |
5.49 | 5.21 | 5.34 | 3,640,318 |
| 11 Oct 23 |
5.40000 -0.06 |
5.50 | 5.32 | 5.50 | 1,243,143 |
| 10 Oct 23 |
5.46000 +0.13 |
5.49 | 5.26 | 5.35 | 4,610,109 |
| 09 Oct 23 |
5.33500 -0.07 |
5.47 | 5.21 | 5.30 | 1,112,586 |
| 06 Oct 23 |
5.40000 +0.00 |
5.49 | 5.28 | 5.36 | 1,462,436 |
| 05 Oct 23 |
5.40000 +0.09 |
5.48 | 5.26 | 5.30 | 2,004,239 |
| 04 Oct 23 |
5.31000 -0.05 |
5.40 | 5.05 | 5.30 | 3,339,155 |
| 03 Oct 23 |
5.36000 -0.08 |
5.59 | 5.18 | 5.35 | 3,923,653 |
| 02 Oct 23 |
5.44000 -0.01 |
5.52 | 5.40 | 5.45 | 1,006,584 |
| 29 Sep 23 |
5.44500 -0.07 |
5.53 | 5.36 | 5.45 | 1,819,233 |
| 28 Sep 23 |
5.51500 +0.09 |
5.69 | 5.35 | 5.50 | 1,648,302 |
| 27 Sep 23 |
5.43000 +0.01 |
5.64 | 5.33 | 5.36 | 3,733,463 |
| 26 Sep 23 |
5.42000 -0.08 |
5.60 | 5.36 | 5.45 | 2,997,140 |
| 25 Sep 23 |
5.50000 -0.05 |
5.61 | 5.40 | 5.50 | 2,784,505 |
| 22 Sep 23 |
5.55500 -0.05 |
5.68 | 5.53 | 5.60 | 1,106,513 |
| 21 Sep 23 |
5.60000 -0.15 |
5.89 | 5.60 | 5.78 | 2,660,294 |
| 20 Sep 23 |
5.75000 -0.10 |
5.88 | 5.75 | 5.80 | 1,540,960 |
| 19 Sep 23 |
5.85000 -0.03 |
5.89 | 5.79 | 5.80 | 556,465 |
| 18 Sep 23 |
5.88000 -0.14 |
6.04 | 5.80 | 6.00 | 1,235,327 |
| 15 Sep 23 |
6.02000 +0.34 |
6.05 | 5.65 | 5.69 | 5,755,799 |
| 14 Sep 23 |
5.68000 -0.02 |
5.75 | 5.60 | 5.66 | 2,233,687 |
| 13 Sep 23 |
5.70000 +0.00 |
5.70 | 5.55 | 5.55 | 2,254,384 |
| 12 Sep 23 |
5.70000 +0.10 |
5.70 | 5.50 | 5.65 | 2,556,955 |
| 11 Sep 23 |
5.60000 -0.05 |
5.72 | 5.44 | 5.65 | 4,379,223 |
| 08 Sep 23 |
5.65000 -0.10 |
5.89 | 5.50 | 5.71 | 3,274,772 |
| 07 Sep 23 |
5.75000 +0.05 |
5.90 | 5.65 | 5.90 | 1,042,086 |
| 06 Sep 23 |
5.70000 -0.20 |
5.90 | 5.70 | 5.90 | 2,169,516 |
| 05 Sep 23 |
5.90000 -0.10 |
6.00 | 5.75 | 5.90 | 2,541,422 |
| 04 Sep 23 |
6.00000 +0.15 |
6.15 | 5.85 | 6.10 | 5,708,926 |
| 01 Sep 23 |
5.85000 +0.00 |
5.85 | 5.71 | 5.79 | 3,945,272 |
| 31 Aug 23 |
5.85000 +0.02 |
5.85 | 5.68 | 5.75 | 1,820,599 |
| 30 Aug 23 |
5.83000 -0.12 |
5.95 | 5.80 | 5.90 | 1,871,889 |
| 29 Aug 23 |
5.95000 +0.17 |
6.09 | 5.80 | 5.80 | 3,365,143 |
| 25 Aug 23 |
5.78000 +0.03 |
5.85 | 5.74 | 5.75 | 1,613,848 |
| 24 Aug 23 |
5.75000 -0.06 |
5.85 | 5.70 | 5.85 | 2,087,553 |
| 23 Aug 23 |
5.81000 -0.04 |
5.91 | 5.70 | 5.83 | 3,722,154 |
| 22 Aug 23 |
5.85000 +0.00 |
6.08 | 5.71 | 5.90 | 20,925,892 |
| 21 Aug 23 |
5.85000 +0.05 |
5.90 | 5.76 | 5.80 | 2,283,115 |
| 18 Aug 23 |
5.80000 -0.05 |
5.90 | 5.80 | 5.80 | 3,350,959 |
| 17 Aug 23 |
5.85000 -0.05 |
5.90 | 5.82 | 5.85 | 601,856 |
| 16 Aug 23 |
5.90000 +0.05 |
5.90 | 5.83 | 5.85 | 535,994 |
| 15 Aug 23 |
5.85000 -0.10 |
5.92 | 5.77 | 5.92 | 3,152,142 |
| 14 Aug 23 |
5.95000 +0.04 |
6.10 | 5.91 | 6.04 | 2,976,076 |
| 11 Aug 23 |
5.91000 +0.00 |
6.00 | 5.90 | 6.00 | 388,140 |
| 10 Aug 23 |
5.91000 +0.01 |
6.00 | 5.88 | 5.89 | 961,181 |
| 09 Aug 23 |
5.90000 -0.08 |
6.00 | 5.82 | 5.95 | 3,502,961 |
| 08 Aug 23 |
5.98000 -0.07 |
6.10 | 5.90 | 6.01 | 7,080,647 |
| 07 Aug 23 |
6.05000 +0.11 |
6.10 | 5.91 | 5.96 | 2,380,001 |
| 04 Aug 23 |
5.94000 +0.19 |
6.00 | 5.75 | 5.78 | 4,215,321 |
| 03 Aug 23 |
5.75000 +0.20 |
5.75 | 5.55 | 5.55 | 2,476,371 |
| 02 Aug 23 |
5.55000 +0.17 |
5.72 | 5.50 | 5.50 | 6,305,606 |
| 01 Aug 23 |
5.38000 +0.08 |
5.54 | 5.28 | 5.31 | 15,755,040 |
| 31 Jul 23 |
5.30000 +0.20 |
5.31 | 4.96 | 5.10 | 6,545,612 |
| 28 Jul 23 |
5.10000 +0.00 |
5.10 | 4.96 | 5.10 | 3,230,371 |
| 27 Jul 23 |
5.10000 -0.04 |
5.12 | 4.96 | 5.06 | 4,421,798 |
| 26 Jul 23 |
5.14000 -0.01 |
5.20 | 5.06 | 5.20 | 2,236,443 |
| 25 Jul 23 |
5.15000 -0.06 |
5.22 | 5.07 | 5.18 | 5,461,583 |
| 24 Jul 23 |
5.21000 -0.14 |
5.38 | 5.12 | 5.26 | 6,774,024 |
| 21 Jul 23 |
5.35000 +0.00 |
5.40 | 5.26 | 5.35 | 2,527,979 |
| 20 Jul 23 |
5.35000 +0.03 |
5.59 | 5.31 | 5.37 | 5,007,819 |
| 19 Jul 23 |
5.32000 +0.00 |
5.50 | 5.27 | 5.35 | 5,981,013 |
| 28 Jan 22 |
9.07000 -0.17 |
9.40 | 8.94 | 9.34 | 5,589,633 |
| 27 Jan 22 |
9.24000 +0.11 |
9.25 | 8.86 | 9.10 | 4,213,847 |
| 26 Jan 22 |
9.13000 +0.33 |
9.25 | 8.67 | 8.67 | 6,654,137 |
| 25 Jan 22 |
8.80000 -0.20 |
9.23 | 8.60 | 8.84 | 5,750,580 |
| 24 Jan 22 |
9.00000 -0.75 |
9.84 | 8.51 | 9.75 | 23,304,548 |
| 21 Jan 22 |
9.75000 -0.25 |
10.04 | 9.34 | 10.00 | 17,208,224 |
| 20 Jan 22 |
10.00000 -0.20 |
10.28 | 9.98 | 10.14 | 9,615,621 |
| 19 Jan 22 |
10.20000 -0.02 |
10.28 | 10.10 | 10.24 | 2,308,195 |
| 18 Jan 22 |
10.22000 -0.12 |
10.58 | 10.11 | 10.11 | 3,189,742 |
| 17 Jan 22 |
10.34000 +0.04 |
10.58 | 10.00 | 10.20 | 6,820,760 |
| 14 Jan 22 |
10.30000 -0.10 |
10.48 | 9.99 | 10.31 | 5,948,406 |
| 13 Jan 22 |
10.40000 +0.00 |
10.48 | 10.24 | 10.48 | 2,458,749 |
| 12 Jan 22 |
10.40000 -0.20 |
10.66 | 10.30 | 10.44 | 3,106,360 |
| 11 Jan 22 |
10.60000 +0.20 |
10.81 | 10.44 | 10.70 | 4,125,087 |
| 10 Jan 22 |
10.40000 -0.42 |
10.80 | 10.40 | 10.80 | 3,753,545 |
| 07 Jan 22 |
10.82000 -0.16 |
11.00 | 10.52 | 11.00 | 4,691,119 |
| 06 Jan 22 |
10.98000 -0.14 |
11.44 | 10.80 | 10.98 | 6,549,157 |
| 05 Jan 22 |
11.12000 +0.72 |
11.47 | 10.40 | 10.50 | 8,157,578 |
| 04 Jan 22 |
10.40000 -0.06 |
10.50 | 10.02 | 10.02 | 3,753,690 |
| 31 Dec 21 |
10.46000 +0.38 |
10.48 | 10.00 | 10.02 | 1,320,072 |
| 30 Dec 21 |
10.08000 -0.06 |
10.38 | 10.00 | 10.22 | 3,574,061 |
| 29 Dec 21 |
10.14000 -0.06 |
10.57 | 10.02 | 10.20 | 1,992,943 |
| 24 Dec 21 |
10.20000 +0.00 |
10.58 | 10.04 | 10.22 | 952,610 |
| 23 Dec 21 |
10.20000 -0.14 |
10.48 | 10.02 | 10.30 | 1,949,189 |
| 22 Dec 21 |
10.34000 +0.02 |
10.46 | 10.18 | 10.30 | 2,304,276 |
| 21 Dec 21 |
10.32000 +0.04 |
10.38 | 10.00 | 10.18 | 2,401,806 |
| 20 Dec 21 |
10.28000 +0.02 |
10.48 | 9.80 | 10.14 | 5,054,692 |
| 17 Dec 21 |
10.26000 -0.32 |
10.96 | 10.01 | 10.56 | 4,680,445 |
| 16 Dec 21 |
10.58000 +0.48 |
11.33 | 10.34 | 10.92 | 10,432,383 |
| 15 Dec 21 |
10.10000 -0.20 |
10.56 | 10.10 | 10.50 | 3,020,857 |
| 14 Dec 21 |
10.30000 -0.16 |
10.59 | 10.30 | 10.40 | 3,591,107 |
| 13 Dec 21 |
10.46000 -0.22 |
10.76 | 10.22 | 10.60 | 4,393,157 |
| 10 Dec 21 |
10.68000 -0.12 |
10.96 | 10.59 | 10.96 | 2,119,091 |
| 09 Dec 21 |
10.80000 -0.20 |
10.97 | 10.70 | 10.80 | 4,964,727 |
| 08 Dec 21 |
11.00000 +0.00 |
11.00 | 10.54 | 10.90 | 2,662,589 |
| 07 Dec 21 |
11.00000 +0.00 |
11.00 | 10.63 | 10.70 | 4,036,998 |
| 06 Dec 21 |
11.00000 +0.50 |
11.24 | 10.47 | 10.66 | 5,794,333 |
| 03 Dec 21 |
10.50000 -0.50 |
11.18 | 10.50 | 11.04 | 4,545,027 |
| 02 Dec 21 |
11.00000 -0.08 |
11.28 | 10.52 | 10.90 | 3,663,756 |
| 01 Dec 21 |
11.08000 +0.10 |
11.28 | 10.54 | 10.80 | 6,308,279 |
| 30 Nov 21 |
10.98000 +0.10 |
10.98 | 10.30 | 10.78 | 4,670,127 |
| 29 Nov 21 |
10.88000 +0.14 |
11.28 | 10.00 | 10.70 | 7,066,291 |
| 26 Nov 21 |
10.74000 -0.76 |
11.58 | 10.53 | 11.32 | 14,008,520 |
| 25 Nov 21 |
11.50000 -0.10 |
11.76 | 11.38 | 11.60 | 9,377,777 |
| 24 Nov 21 |
11.60000 -0.10 |
12.10 | 11.30 | 11.82 | 10,586,279 |
| 23 Nov 21 |
11.70000 -0.30 |
12.20 | 11.50 | 11.50 | 16,970,560 |
| 22 Nov 21 |
12.00000 +0.30 |
12.26 | 11.63 | 11.90 | 3,924,007 |
| 19 Nov 21 |
11.70000 +0.00 |
12.08 | 11.52 | 11.90 | 3,803,058 |
| 18 Nov 21 |
11.70000 +0.50 |
12.28 | 11.24 | 11.88 | 5,321,745 |
| 17 Nov 21 |
11.20000 -0.10 |
11.44 | 11.09 | 11.12 | 1,154,954 |
| 16 Nov 21 |
11.30000 +0.10 |
11.70 | 11.04 | 11.40 | 2,438,898 |
| 15 Nov 21 |
11.20000 +0.10 |
11.56 | 11.04 | 11.06 | 3,556,258 |
| 12 Nov 21 |
11.10000 -0.20 |
11.50 | 10.93 | 11.50 | 5,082,166 |
| 11 Nov 21 |
11.30000 +0.05 |
11.44 | 11.20 | 11.20 | 1,644,889 |
| 10 Nov 21 |
11.25000 -0.21 |
11.40 | 11.05 | 11.40 | 4,179,420 |
| 09 Nov 21 |
11.46000 +0.05 |
11.90 | 11.30 | 11.42 | 9,072,449 |
| 08 Nov 21 |
11.41000 +0.61 |
11.69 | 10.62 | 11.00 | 11,674,066 |
| 05 Nov 21 |
10.80000 +0.34 |
11.00 | 10.59 | 10.66 | 2,520,708 |
| 04 Nov 21 |
10.46000 -0.24 |
10.80 | 10.36 | 10.80 | 2,606,714 |
| 03 Nov 21 |
10.70000 +0.16 |
10.76 | 10.12 | 10.70 | 2,606,530 |
| 02 Nov 21 |
10.54000 +0.14 |
10.70 | 10.30 | 10.50 | 3,064,926 |
| 01 Nov 21 |
10.40000 +0.22 |
10.58 | 9.75 | 10.18 | 8,091,899 |
| 29 Oct 21 |
10.18000 +0.33 |
10.21 | 9.75 | 9.87 | 1,678,522 |
| 28 Oct 21 |
9.85000 +0.05 |
10.28 | 9.70 | 9.91 | 1,259,901 |
| 27 Oct 21 |
9.80000 +0.10 |
10.26 | 9.65 | 9.80 | 2,262,618 |
| 26 Oct 21 |
9.70000 -0.10 |
10.34 | 9.51 | 9.70 | 1,711,917 |
| 25 Oct 21 |
9.80000 -0.10 |
10.34 | 9.61 | 10.34 | 1,422,040 |
| 22 Oct 21 |
9.90000 +0.10 |
10.36 | 9.63 | 9.94 | 1,703,527 |
| 21 Oct 21 |
9.80000 -0.30 |
10.43 | 9.71 | 9.99 | 2,808,341 |
| 20 Oct 21 |
10.10000 +0.00 |
10.36 | 9.71 | 10.10 | 1,115,238 |
| 19 Oct 21 |
10.10000 +0.00 |
10.28 | 9.82 | 10.00 | 739,468 |
| 18 Oct 21 |
10.10000 +0.10 |
10.20 | 9.72 | 10.14 | 1,576,973 |
| 15 Oct 21 |
10.00000 +0.23 |
10.28 | 9.74 | 9.76 | 4,253,168 |
| 14 Oct 21 |
9.77000 -0.12 |
10.20 | 9.70 | 9.71 | 2,518,134 |
| 13 Oct 21 |
9.89000 +0.11 |
10.50 | 9.80 | 9.84 | 8,762,132 |
| 12 Oct 21 |
9.78500 -0.03 |
9.90 | 9.58 | 9.85 | 2,588,472 |
| 11 Oct 21 |
9.82000 +0.67 |
10.58 | 9.48 | 10.00 | 14,429,197 |
| 08 Oct 21 |
9.15000 +0.05 |
9.27 | 9.00 | 9.02 | 1,470,148 |
| 07 Oct 21 |
9.10000 +0.40 |
9.10 | 8.75 | 8.80 | 6,269,221 |
| 06 Oct 21 |
8.70000 -0.30 |
8.96 | 8.55 | 8.84 | 4,781,332 |
| 05 Oct 21 |
9.00000 +0.30 |
9.20 | 8.61 | 8.72 | 5,852,727 |
| 04 Oct 21 |
8.70000 -0.42 |
9.12 | 8.70 | 9.00 | 5,580,878 |
| 01 Oct 21 |
9.12000 -0.48 |
9.32 | 8.92 | 9.21 | 8,181,690 |
| 30 Sep 21 |
9.60000 +0.03 |
9.60 | 9.28 | 9.60 | 2,774,151 |
| 29 Sep 21 |
9.57000 -0.23 |
9.99 | 9.50 | 9.62 | 2,966,581 |
| 28 Sep 21 |
9.80000 -0.12 |
9.99 | 9.51 | 9.70 | 2,340,678 |
| 27 Sep 21 |
9.92000 -0.18 |
10.02 | 9.52 | 9.75 | 3,790,915 |
| 24 Sep 21 |
10.10000 +0.69 |
10.42 | 9.34 | 9.48 | 9,181,349 |
| 23 Sep 21 |
9.41500 +0.02 |
9.50 | 9.10 | 9.50 | 20,997,414 |
| 22 Sep 21 |
9.40000 -0.60 |
10.00 | 9.40 | 10.00 | 8,770,694 |
| 21 Sep 21 |
10.00000 -0.22 |
10.25 | 9.81 | 10.20 | 3,427,792 |
| 20 Sep 21 |
10.22000 -0.10 |
10.33 | 10.10 | 10.26 | 3,248,869 |
| 17 Sep 21 |
10.32000 +0.44 |
10.50 | 9.82 | 10.00 | 6,498,509 |
| 16 Sep 21 |
9.87500 +0.02 |
10.12 | 9.85 | 9.90 | 5,541,800 |
| 15 Sep 21 |
9.85000 -0.07 |
10.11 | 9.50 | 10.00 | 8,865,127 |
| 14 Sep 21 |
9.92000 -0.33 |
10.28 | 9.92 | 10.28 | 4,020,067 |
| 13 Sep 21 |
10.25000 -0.19 |
10.48 | 10.04 | 10.30 | 3,154,094 |
| 10 Sep 21 |
10.44000 -0.16 |
10.60 | 10.43 | 10.60 | 2,903,150 |
| 09 Sep 21 |
10.60000 -0.16 |
10.74 | 10.45 | 10.74 | 3,246,017 |
| 08 Sep 21 |
10.76000 +0.00 |
10.90 | 10.70 | 10.70 | 1,453,532 |
| 07 Sep 21 |
10.76000 +0.06 |
10.98 | 10.60 | 10.80 | 3,701,912 |
| 06 Sep 21 |
10.70000 -0.02 |
10.92 | 10.64 | 10.92 | 3,346,375 |
| 03 Sep 21 |
10.72000 +0.02 |
10.80 | 10.60 | 10.80 | 2,380,292 |
| 02 Sep 21 |
10.70000 -0.10 |
11.00 | 10.52 | 11.00 | 4,293,050 |
| 01 Sep 21 |
10.80000 +0.14 |
10.87 | 10.62 | 10.80 | 3,628,415 |
| 31 Aug 21 |
10.66000 -0.24 |
10.90 | 10.39 | 10.90 | 4,767,280 |
| 27 Aug 21 |
10.90000 +0.10 |
10.90 | 10.78 | 10.80 | 15,165,605 |
| 26 Aug 21 |
10.80000 -0.20 |
11.13 | 10.75 | 11.00 | 3,288,328 |
| 25 Aug 21 |
11.00000 +0.00 |
11.11 | 10.84 | 11.00 | 15,396,609 |
| 24 Aug 21 |
11.00000 -0.20 |
11.25 | 10.83 | 11.12 | 3,928,178 |
| 23 Aug 21 |
11.20000 -0.36 |
11.88 | 10.66 | 11.60 | 13,874,448 |
| 20 Aug 21 |
11.56000 +0.26 |
11.60 | 11.21 | 11.50 | 1,968,518 |
| 19 Aug 21 |
11.30000 -0.10 |
11.60 | 11.20 | 11.60 | 6,429,943 |
| 18 Aug 21 |
11.40000 +0.26 |
11.58 | 10.94 | 11.30 | 5,364,491 |
| 17 Aug 21 |
11.14000 +0.04 |
11.24 | 10.70 | 11.00 | 9,803,672 |
| 16 Aug 21 |
11.10000 -0.90 |
12.34 | 10.82 | 11.80 | 17,357,604 |
| 13 Aug 21 |
12.00000 +0.62 |
12.00 | 11.17 | 11.42 | 18,168,564 |
| 12 Aug 21 |
11.38000 +0.68 |
11.38 | 10.60 | 11.00 | 16,004,724 |
| 11 Aug 21 |
10.70000 -0.30 |
11.35 | 10.62 | 11.10 | 20,952,998 |
| 10 Aug 21 |
11.00000 +0.56 |
11.10 | 10.30 | 10.70 | 21,841,974 |
| 09 Aug 21 |
10.44000 -0.30 |
11.09 | 10.30 | 11.00 | 15,274,660 |
| 06 Aug 21 |
10.74000 +1.12 |
11.18 | 9.60 | 9.60 | 32,408,696 |
| 05 Aug 21 |
9.62000 -0.23 |
10.20 | 9.45 | 10.00 | 15,370,888 |
| 04 Aug 21 |
9.85000 +0.53 |
10.51 | 9.13 | 9.50 | 14,089,810 |
| 03 Aug 21 |
9.32000 +0.72 |
9.49 | 8.90 | 8.90 | 8,356,458 |
| 02 Aug 21 |
8.60000 +0.10 |
8.60 | 8.23 | 8.50 | 4,091,862 |
| 30 Jul 21 |
8.50000 +0.34 |
8.50 | 8.03 | 8.19 | 3,111,590 |
| 29 Jul 21 |
8.16500 +0.19 |
8.29 | 7.86 | 8.00 | 3,861,311 |
| 28 Jul 21 |
7.97500 -0.33 |
8.30 | 7.84 | 8.19 | 3,625,768 |
| 27 Jul 21 |
8.30000 -0.05 |
8.40 | 8.16 | 8.40 | 2,027,584 |
| 26 Jul 21 |
8.35000 -0.02 |
8.39 | 8.18 | 8.37 | 2,040,896 |
| 23 Jul 21 |
8.37000 +0.12 |
8.40 | 8.15 | 8.27 | 2,910,937 |
| 22 Jul 21 |
8.25000 +0.15 |
8.30 | 8.02 | 8.30 | 2,204,793 |
| 21 Jul 21 |
8.10000 +0.10 |
8.25 | 8.01 | 8.24 | 1,354,408 |
| 20 Jul 21 |
8.00000 -0.20 |
8.24 | 7.71 | 8.10 | 5,520,942 |
| 19 Jul 21 |
8.20000 -0.65 |
9.09 | 7.76 | 8.85 | 10,998,400 |
| 16 Jul 21 |
8.85000 -0.08 |
9.10 | 8.85 | 9.10 | 711,162 |
| 15 Jul 21 |
8.93000 +0.18 |
9.15 | 8.75 | 8.75 | 1,809,638 |
| 14 Jul 21 |
8.75000 -0.30 |
9.07 | 8.75 | 9.00 | 1,031,443 |
| 13 Jul 21 |
9.04500 -0.01 |
9.10 | 8.84 | 9.00 | 2,084,771 |
| 12 Jul 21 |
9.05000 -0.35 |
9.50 | 8.70 | 9.50 | 6,606,030 |
| 09 Jul 21 |
9.40000 -0.80 |
9.56 | 9.10 | 9.56 | 6,943,066 |
| 08 Jul 21 |
10.20000 +0.30 |
10.20 | 9.51 | 9.90 | 2,786,501 |
| 07 Jul 21 |
9.90000 -0.15 |
10.40 | 9.81 | 10.20 | 5,777,042 |
| 06 Jul 21 |
10.05000 +0.20 |
10.16 | 9.80 | 9.85 | 4,719,578 |
| 05 Jul 21 |
9.85000 +0.40 |
10.00 | 9.31 | 9.45 | 2,676,001 |
| 02 Jul 21 |
9.45000 -0.40 |
9.94 | 9.25 | 9.85 | 2,911,446 |
| 01 Jul 21 |
9.85000 -0.05 |
10.22 | 9.71 | 10.15 | 3,261,944 |
| 30 Jun 21 |
9.90000 +0.40 |
10.35 | 9.60 | 9.60 | 9,738,863 |
| 29 Jun 21 |
9.50000 +0.57 |
9.59 | 8.86 | 8.93 | 5,461,919 |
| 28 Jun 21 |
8.92500 +0.20 |
9.00 | 8.70 | 8.73 | 5,194,035 |
| 25 Jun 21 |
8.72500 +0.18 |
8.85 | 8.51 | 8.55 | 2,708,038 |
| 24 Jun 21 |
8.55000 -0.05 |
8.77 | 8.50 | 8.75 | 2,906,635 |
| 23 Jun 21 |
8.60000 +0.05 |
8.97 | 8.50 | 8.55 | 5,096,226 |
| 22 Jun 21 |
8.55000 -0.60 |
9.20 | 8.45 | 9.15 | 14,330,190 |
| 21 Jun 21 |
9.15000 -0.33 |
9.50 | 9.10 | 9.48 | 5,518,606 |
| 18 Jun 21 |
9.47500 -0.07 |
9.55 | 9.40 | 9.55 | 925,208 |
| 17 Jun 21 |
9.55000 +0.05 |
9.95 | 9.50 | 9.55 | 9,520,260 |
| 16 Jun 21 |
9.50000 -0.10 |
9.60 | 9.48 | 9.50 | 4,870,075 |
| 15 Jun 21 |
9.60000 +0.10 |
9.60 | 9.47 | 9.50 | 2,437,703 |
| 14 Jun 21 |
9.50000 +0.05 |
9.57 | 9.40 | 9.45 | 2,841,659 |
| 11 Jun 21 |
9.45000 -0.05 |
9.57 | 9.40 | 9.45 | 2,302,662 |
| 10 Jun 21 |
9.50000 -0.27 |
9.70 | 9.41 | 9.70 | 13,029,850 |
| 09 Jun 21 |
9.77000 +0.22 |
9.88 | 9.60 | 9.70 | 3,576,918 |
| 08 Jun 21 |
9.55000 -0.10 |
9.62 | 9.50 | 9.62 | 1,519,063 |
| 07 Jun 21 |
9.65000 +0.07 |
9.81 | 9.50 | 9.70 | 5,686,139 |
| 04 Jun 21 |
9.58000 +0.03 |
9.58 | 9.43 | 9.55 | 1,317,791 |
| 03 Jun 21 |
9.55000 -0.23 |
9.80 | 9.45 | 9.70 | 3,803,135 |
| 02 Jun 21 |
9.78000 +0.22 |
9.78 | 9.55 | 9.65 | 2,037,153 |
| 01 Jun 21 |
9.56000 +0.06 |
9.80 | 9.45 | 9.55 | 2,524,510 |
| 28 May 21 |
9.50000 +0.00 |
9.70 | 9.40 | 9.50 | 2,959,584 |
| 27 May 21 |
9.50000 -0.10 |
9.70 | 9.40 | 9.60 | 5,173,269 |
| 26 May 21 |
9.60000 +0.00 |
9.70 | 9.50 | 9.60 | 1,370,227 |
| 25 May 21 |
9.60000 -0.20 |
9.82 | 9.30 | 9.80 | 8,407,383 |
| 24 May 21 |
9.80000 -0.05 |
9.90 | 9.70 | 9.85 | 1,674,869 |
| 21 May 21 |
9.85000 -0.20 |
10.10 | 9.80 | 10.05 | 4,269,495 |
| 20 May 21 |
10.05000 +0.05 |
10.20 | 10.00 | 10.00 | 3,441,170 |
| 19 May 21 |
10.00000 -0.60 |
10.50 | 9.70 | 10.50 | 6,317,430 |
| 18 May 21 |
10.60000 -0.10 |
10.65 | 10.50 | 10.65 | 1,534,564 |
| 17 May 21 |
10.70000 -0.10 |
10.81 | 10.60 | 10.80 | 1,030,476 |
| 14 May 21 |
10.80000 +0.20 |
10.90 | 10.70 | 10.70 | 3,475,255 |
| 13 May 21 |
10.60000 -0.14 |
10.75 | 10.41 | 10.75 | 2,966,770 |
| 12 May 21 |
10.74000 -0.16 |
10.90 | 10.74 | 10.85 | 4,567,360 |
| 11 May 21 |
10.90000 -0.60 |
11.60 | 10.82 | 11.50 | 7,771,347 |
| 10 May 21 |
11.50000 -0.05 |
11.70 | 11.42 | 11.55 | 7,836,681 |
| 07 May 21 |
11.55000 +0.20 |
11.68 | 11.30 | 11.35 | 10,115,940 |
| 06 May 21 |
11.35000 -0.05 |
11.43 | 11.30 | 11.40 | 4,247,847 |
| 05 May 21 |
11.40000 +0.00 |
11.52 | 11.30 | 11.40 | 4,132,884 |
| 04 May 21 |
11.40000 +0.30 |
11.70 | 11.00 | 11.15 | 6,518,158 |
| 30 Apr 21 |
11.10000 -0.10 |
11.30 | 11.00 | 11.20 | 1,608,684 |
| 29 Apr 21 |
11.20000 +0.10 |
11.70 | 11.00 | 11.05 | 6,070,155 |
| 28 Apr 21 |
11.10000 +0.55 |
11.19 | 10.60 | 10.60 | 4,391,736 |
| 27 Apr 21 |
10.55000 -0.25 |
10.90 | 10.40 | 10.80 | 2,561,715 |
| 26 Apr 21 |
10.80000 +0.45 |
11.06 | 10.52 | 10.60 | 4,491,250 |
| 23 Apr 21 |
10.35000 +0.15 |
10.46 | 10.20 | 10.25 | 1,473,629 |
| 22 Apr 21 |
10.20000 -0.20 |
10.50 | 10.20 | 10.40 | 1,027,599 |
| 21 Apr 21 |
10.40000 -0.05 |
10.56 | 10.30 | 10.45 | 2,229,933 |
| 20 Apr 21 |
10.45000 -0.40 |
10.85 | 10.40 | 10.85 | 2,902,856 |
| 19 Apr 21 |
10.85000 -0.15 |
11.00 | 10.70 | 10.90 | 1,499,849 |
| 16 Apr 21 |
11.00000 -0.05 |
11.10 | 10.82 | 11.05 | 2,241,160 |
| 15 Apr 21 |
11.05000 +0.05 |
11.29 | 11.00 | 11.10 | 1,964,694 |
| 14 Apr 21 |
11.00000 -0.35 |
11.40 | 10.80 | 11.30 | 7,063,947 |
| 13 Apr 21 |
11.35000 -0.20 |
11.60 | 11.30 | 11.55 | 4,796,757 |
| 12 Apr 21 |
11.55000 -0.20 |
11.80 | 11.50 | 11.75 | 9,571,386 |
| 09 Apr 21 |
11.75000 +0.15 |
11.80 | 11.50 | 11.60 | 4,105,270 |
| 08 Apr 21 |
11.60000 +0.10 |
11.90 | 11.30 | 11.45 | 6,947,959 |
| 07 Apr 21 |
11.50000 +0.70 |
12.00 | 10.78 | 10.80 | 25,135,440 |
| 06 Apr 21 |
10.80000 +0.95 |
10.90 | 9.80 | 9.85 | 10,484,710 |
| 01 Apr 21 |
9.85000 -0.05 |
10.00 | 9.80 | 9.90 | 4,070,216 |
| 31 Mar 21 |
9.90000 +0.00 |
10.00 | 9.43 | 9.90 | 4,613,595 |
| 30 Mar 21 |
9.90000 +0.10 |
9.90 | 9.70 | 9.80 | 775,578 |
| 29 Mar 21 |
9.80000 -0.05 |
10.10 | 9.70 | 9.85 | 1,703,566 |
| 26 Mar 21 |
9.85000 -0.25 |
10.19 | 9.80 | 10.10 | 3,565,429 |
| 25 Mar 21 |
10.10000 -0.05 |
10.50 | 10.00 | 10.15 | 5,237,032 |
| 24 Mar 21 |
10.15000 +0.10 |
10.48 | 9.98 | 10.05 | 18,646,960 |
| 23 Mar 21 |
10.05000 +0.20 |
10.20 | 9.70 | 9.85 | 6,214,243 |
| 22 Mar 21 |
9.85000 +0.40 |
10.30 | 9.70 | 10.30 | 6,109,547 |
| 19 Mar 21 |
9.45000 -0.35 |
9.90 | 9.35 | 9.80 | 17,969,120 |
| 18 Mar 21 |
9.80000 -0.01 |
9.90 | 9.70 | 9.81 | 932,308 |
| 17 Mar 21 |
9.81000 +0.01 |
9.90 | 9.70 | 9.80 | 3,066,018 |
| 16 Mar 21 |
9.80000 -0.10 |
10.00 | 9.70 | 9.90 | 1,643,550 |
| 15 Mar 21 |
9.90000 +0.00 |
10.00 | 9.80 | 9.90 | 27,495,830 |
| 12 Mar 21 |
9.90000 -0.40 |
10.39 | 9.80 | 10.20 | 3,744,866 |
| 11 Mar 21 |
10.30000 +0.40 |
10.50 | 9.92 | 9.95 | 4,188,356 |
| 10 Mar 21 |
9.90000 +0.30 |
10.00 | 9.56 | 9.60 | 2,101,075 |
| 09 Mar 21 |
9.60000 +0.00 |
9.70 | 9.50 | 9.60 | 4,521,469 |
| 08 Mar 21 |
9.60000 +0.10 |
9.69 | 9.40 | 9.50 | 2,102,729 |
| 05 Mar 21 |
9.50000 +0.05 |
9.60 | 9.31 | 9.45 | 4,364,552 |
| 04 Mar 21 |
9.45000 -0.30 |
9.69 | 9.36 | 9.69 | 5,480,753 |
| 03 Mar 21 |
9.75000 +0.30 |
9.99 | 9.40 | 9.45 | 7,848,772 |
| 02 Mar 21 |
9.45000 -0.25 |
9.70 | 9.40 | 9.65 | 3,476,555 |
| 01 Mar 21 |
9.70000 +0.05 |
9.70 | 9.60 | 9.65 | 1,682,364 |
| 26 Feb 21 |
9.65000 -0.35 |
10.00 | 9.60 | 9.95 | 9,811,881 |
| 25 Feb 21 |
10.00000 -0.10 |
10.20 | 9.90 | 10.10 | 2,538,719 |
| 24 Feb 21 |
10.10000 -0.02 |
10.15 | 9.81 | 10.13 | 60,428,104 |
| 23 Feb 21 |
10.12500 -0.13 |
10.30 | 10.00 | 10.25 | 7,838,062 |
| 22 Feb 21 |
10.25000 -0.40 |
10.70 | 10.20 | 10.57 | 7,326,122 |
| 19 Feb 21 |
10.65000 -0.05 |
10.70 | 10.30 | 10.65 | 5,071,933 |
| 18 Feb 21 |
10.70000 -0.32 |
11.10 | 10.57 | 11.02 | 8,980,815 |
| 17 Feb 21 |
11.02500 +0.22 |
11.10 | 10.50 | 10.80 | 15,782,460 |
| 16 Feb 21 |
10.80000 +0.30 |
11.10 | 10.42 | 10.43 | 10,745,300 |
| 15 Feb 21 |
10.50000 +0.25 |
10.50 | 10.10 | 10.32 | 4,723,124 |
| 12 Feb 21 |
10.25000 +0.05 |
10.40 | 10.15 | 10.20 | 5,671,375 |
| 11 Feb 21 |
10.20000 +0.05 |
10.40 | 10.00 | 10.18 | 22,117,270 |
| 10 Feb 21 |
10.15000 -0.60 |
10.70 | 10.02 | 10.60 | 13,864,910 |
| 09 Feb 21 |
10.75000 -0.55 |
11.24 | 10.51 | 11.23 | 7,801,915 |
| 08 Feb 21 |
11.30000 -0.13 |
11.80 | 11.20 | 11.45 | 4,812,963 |
| 05 Feb 21 |
11.42500 -0.07 |
11.50 | 11.20 | 11.45 | 11,921,610 |
| 04 Feb 21 |
11.50000 -0.10 |
11.70 | 11.39 | 11.60 | 3,235,943 |
| 03 Feb 21 |
11.60000 +0.75 |
11.80 | 10.82 | 10.90 | 27,038,380 |
| 02 Feb 21 |
10.85000 +0.45 |
11.00 | 9.81 | 10.38 | 30,242,680 |
| 01 Feb 21 |
10.40000 -1.03 |
11.64 | 10.35 | 11.52 | 25,135,368 |
| 29 Jan 21 |
11.42500 -0.27 |
12.00 | 11.30 | 11.80 | 6,434,775 |
| 28 Jan 21 |
11.70000 -0.50 |
12.30 | 11.10 | 12.25 | 46,344,272 |
| 27 Jan 21 |
12.20000 +0.60 |
13.29 | 12.00 | 12.00 | 91,040,304 |
| 26 Jan 21 |
11.60000 +0.40 |
12.00 | 10.60 | 11.15 | 34,957,112 |
| 25 Jan 21 |
11.20000 +0.93 |
11.49 | 10.30 | 10.30 | 44,848,928 |
| 22 Jan 21 |
10.27500 +0.47 |
10.79 | 9.70 | 9.85 | 37,397,980 |
| 21 Jan 21 |
9.80000 -0.10 |
9.90 | 9.73 | 9.85 | 6,880,438 |
| 20 Jan 21 |
9.90000 +0.06 |
9.90 | 9.50 | 9.85 | 11,503,060 |
| 19 Jan 21 |
9.84000 +0.44 |
10.08 | 9.33 | 9.35 | 24,365,788 |
| 18 Jan 21 |
9.40000 +0.80 |
9.48 | 8.63 | 8.65 | 27,579,660 |
| 15 Jan 21 |
8.60000 -0.64 |
9.30 | 8.30 | 9.10 | 20,643,312 |
| 14 Jan 21 |
9.24000 -0.21 |
9.80 | 8.90 | 9.45 | 30,678,930 |
| 13 Jan 21 |
9.45000 +1.55 |
10.00 | 7.83 | 7.85 | 61,135,672 |
| 12 Jan 21 |
7.90000 +0.50 |
8.00 | 7.41 | 7.41 | 33,930,168 |
| 11 Jan 21 |
7.40000 +0.00 |
7.50 | 7.25 | 7.35 | 37,105,820 |
| 08 Jan 21 |
7.40000 +0.10 |
7.50 | 7.20 | 7.35 | 21,029,080 |
| 07 Jan 21 |
7.30000 -0.10 |
7.43 | 7.21 | 7.40 | 5,341,414 |
| 06 Jan 21 |
7.40000 +0.55 |
7.70 | 7.00 | 7.00 | 20,817,910 |
| 05 Jan 21 |
6.85000 -0.01 |
6.90 | 6.70 | 6.85 | 6,340,500 |
| 04 Jan 21 |
6.86000 -0.04 |
6.98 | 6.72 | 6.85 | 13,597,540 |
| 31 Dec 20 |
6.90000 +0.10 |
7.00 | 6.70 | 6.75 | 9,894,054 |
| 30 Dec 20 |
6.80000 +0.40 |
6.90 | 6.40 | 6.45 | 22,307,510 |
| 29 Dec 20 |
6.40000 +0.20 |
6.50 | 6.20 | 6.25 | 14,219,670 |
| 24 Dec 20 |
6.20000 +0.20 |
6.27 | 6.02 | 6.02 | 4,654,790 |
| 23 Dec 20 |
6.00000 -0.10 |
6.30 | 5.82 | 6.15 | 4,391,555 |
| 22 Dec 20 |
6.10000 +0.35 |
6.20 | 5.78 | 5.85 | 13,367,000 |
| 21 Dec 20 |
5.75000 +0.05 |
5.80 | 5.60 | 5.70 | 12,838,480 |
| 18 Dec 20 |
5.70000 +0.15 |
5.80 | 5.56 | 5.56 | 5,733,180 |
| 17 Dec 20 |
5.55000 +0.25 |
5.60 | 5.26 | 5.30 | 6,249,264 |
| 16 Dec 20 |
5.30000 -0.10 |
5.42 | 5.14 | 5.40 | 9,371,684 |
| 15 Dec 20 |
5.40000 -0.10 |
5.53 | 5.30 | 5.50 | 971,605 |
| 14 Dec 20 |
5.50000 +0.10 |
5.54 | 5.30 | 5.40 | 4,885,606 |
| 11 Dec 20 |
5.40000 -0.15 |
5.60 | 5.35 | 5.55 | 2,197,629 |
| 10 Dec 20 |
5.55000 +0.13 |
5.61 | 5.43 | 5.45 | 3,181,621 |
| 09 Dec 20 |
5.42000 +0.07 |
5.50 | 5.32 | 5.35 | 4,796,562 |
| 08 Dec 20 |
5.35000 -0.05 |
5.70 | 5.35 | 5.38 | 10,211,040 |
| 07 Dec 20 |
5.40000 +0.00 |
5.60 | 5.30 | 5.50 | 4,490,645 |
| 04 Dec 20 |
5.40000 -0.10 |
5.60 | 5.31 | 5.50 | 2,561,578 |
| 03 Dec 20 |
5.50000 -0.10 |
5.60 | 5.42 | 5.55 | 1,382,282 |
| 02 Dec 20 |
5.60000 +0.00 |
5.60 | 5.50 | 5.55 | 3,043,808 |
| 01 Dec 20 |
5.60000 +0.26 |
5.60 | 5.31 | 5.35 | 6,716,147 |
| 30 Nov 20 |
5.34000 -0.11 |
5.47 | 5.24 | 5.45 | 4,286,363 |
| 27 Nov 20 |
5.45000 +0.00 |
5.50 | 5.40 | 5.45 | 1,384,485 |
| 26 Nov 20 |
5.45000 +0.10 |
5.50 | 5.34 | 5.35 | 2,908,121 |
| 25 Nov 20 |
5.35000 -0.10 |
5.50 | 5.20 | 5.45 | 5,652,103 |
| 24 Nov 20 |
5.45000 -0.15 |
5.60 | 5.40 | 5.60 | 5,635,931 |
| 23 Nov 20 |
5.60000 +0.05 |
5.62 | 5.50 | 5.55 | 5,824,966 |
| 20 Nov 20 |
5.55000 +0.05 |
5.60 | 5.50 | 5.55 | 2,462,843 |
| 19 Nov 20 |
5.50000 -0.15 |
5.64 | 5.50 | 5.64 | 3,564,855 |
| 18 Nov 20 |
5.65000 +0.05 |
5.67 | 5.50 | 5.60 | 3,143,138 |
| 17 Nov 20 |
5.60000 -0.10 |
5.78 | 5.51 | 5.70 | 1,930,402 |
| 16 Nov 20 |
5.70000 -0.10 |
5.87 | 5.50 | 5.80 | 6,189,768 |
| 13 Nov 20 |
5.80000 +0.45 |
6.00 | 5.30 | 5.35 | 13,331,920 |
| 12 Nov 20 |
5.35000 -0.17 |
5.52 | 5.30 | 5.52 | 2,896,239 |
| 11 Nov 20 |
5.52000 +0.08 |
5.56 | 5.44 | 5.47 | 9,511,377 |
| 10 Nov 20 |
5.44000 +0.04 |
5.60 | 5.20 | 5.35 | 6,620,589 |
| 09 Nov 20 |
5.40000 -0.15 |
5.70 | 5.30 | 5.55 | 34,513,368 |
| 06 Nov 20 |
5.55000 +1.08 |
5.69 | 4.43 | 4.47 | 27,383,300 |
| 05 Nov 20 |
4.47500 +0.05 |
4.53 | 4.40 | 4.43 | 1,148,403 |
| 04 Nov 20 |
4.42500 -0.20 |
4.59 | 4.35 | 4.59 | 1,805,400 |
| 03 Nov 20 |
4.62500 +0.18 |
4.68 | 4.40 | 4.45 | 6,338,864 |
| 02 Nov 20 |
4.45000 -0.23 |
4.70 | 4.25 | 4.60 | 6,294,527 |
| 30 Oct 20 |
4.67500 +0.23 |
4.72 | 4.40 | 4.45 | 4,752,635 |
| 29 Oct 20 |
4.45000 +0.00 |
4.60 | 4.40 | 4.53 | 1,330,432 |
| 28 Oct 20 |
4.45000 -0.18 |
4.70 | 4.32 | 4.63 | 4,163,661 |
| 27 Oct 20 |
4.62500 +0.10 |
4.70 | 4.46 | 4.53 | 6,642,546 |
| 26 Oct 20 |
4.52500 +0.30 |
4.60 | 4.20 | 4.22 | 9,165,084 |
| 23 Oct 20 |
4.22500 +0.15 |
4.30 | 4.10 | 4.15 | 9,547,806 |
| 22 Oct 20 |
4.07500 -0.13 |
4.22 | 3.88 | 4.20 | 15,494,230 |
| 21 Oct 20 |
4.20000 -0.05 |
4.50 | 4.15 | 4.38 | 3,150,995 |
| 20 Oct 20 |
4.25000 +0.00 |
4.27 | 4.00 | 4.25 | 4,811,400 |
| 19 Oct 20 |
4.25000 -0.18 |
4.46 | 4.20 | 4.43 | 3,056,144 |
| 16 Oct 20 |
4.42500 +0.03 |
4.50 | 4.32 | 4.40 | 1,175,322 |
| 15 Oct 20 |
4.40000 -0.05 |
4.43 | 4.30 | 4.43 | 7,441,049 |
| 14 Oct 20 |
4.45000 -0.13 |
4.60 | 4.41 | 4.57 | 3,776,936 |
| 13 Oct 20 |
4.57500 -0.13 |
4.90 | 4.53 | 4.75 | 3,530,308 |
| 12 Oct 20 |
4.70000 +0.05 |
4.90 | 4.70 | 4.82 | 3,299,786 |
| 09 Oct 20 |
4.65000 +0.03 |
4.69 | 4.52 | 4.63 | 5,412,685 |
| 08 Oct 20 |
4.62500 -0.03 |
4.70 | 4.50 | 4.65 | 4,110,050 |
| 07 Oct 20 |
4.65000 +0.00 |
4.69 | 4.51 | 4.65 | 3,777,051 |
| 06 Oct 20 |
4.65000 -0.05 |
4.75 | 4.60 | 4.70 | 2,036,705 |
| 05 Oct 20 |
4.70000 +0.05 |
4.75 | 4.62 | 4.65 | 5,076,467 |
| 02 Oct 20 |
4.65000 -0.07 |
4.75 | 4.60 | 4.72 | 3,309,965 |
| 01 Oct 20 |
4.72500 -0.06 |
4.90 | 4.65 | 4.82 | 6,903,420 |
| 30 Sep 20 |
4.78000 +0.17 |
4.90 | 4.51 | 4.61 | 6,156,954 |
| 29 Sep 20 |
4.61500 +0.19 |
4.80 | 4.41 | 4.43 | 11,850,760 |
| 28 Sep 20 |
4.42500 +0.38 |
4.43 | 4.02 | 4.05 | 6,225,604 |
| 25 Sep 20 |
4.05000 -0.15 |
4.20 | 4.00 | 4.15 | 3,085,302 |
| 24 Sep 20 |
4.20000 -0.10 |
4.35 | 4.12 | 4.30 | 2,963,201 |
| 23 Sep 20 |
4.30000 +0.18 |
4.35 | 4.12 | 4.13 | 4,429,503 |
| 22 Sep 20 |
4.12500 -0.18 |
4.35 | 4.00 | 4.30 | 8,909,133 |
| 21 Sep 20 |
4.30000 -0.35 |
4.70 | 4.10 | 4.68 | 13,746,970 |
| 18 Sep 20 |
4.65000 +0.08 |
4.70 | 4.50 | 4.55 | 8,492,557 |
| 17 Sep 20 |
4.57500 -0.03 |
4.85 | 4.55 | 4.57 | 15,098,930 |
| 16 Sep 20 |
4.60000 +0.28 |
4.60 | 4.30 | 4.35 | 14,790,760 |
| 15 Sep 20 |
4.32500 -0.05 |
4.40 | 4.14 | 4.38 | 11,399,830 |
| 14 Sep 20 |
4.37500 +0.25 |
4.67 | 4.24 | 4.25 | 32,069,712 |
| 11 Sep 20 |
4.12500 +0.03 |
4.15 | 4.05 | 4.10 | 2,816,702 |
| 10 Sep 20 |
4.10000 +0.22 |
4.20 | 3.88 | 3.88 | 8,042,336 |
| 09 Sep 20 |
3.87500 -0.18 |
4.09 | 3.77 | 4.05 | 5,870,987 |
| 08 Sep 20 |
4.05000 +0.45 |
4.30 | 3.67 | 3.67 | 33,319,680 |
| 07 Sep 20 |
3.60000 +0.38 |
3.70 | 3.25 | 3.28 | 21,299,000 |
| 04 Sep 20 |
3.22500 +0.02 |
3.30 | 3.15 | 3.22 | 8,235,803 |
| 03 Sep 20 |
3.20000 -0.05 |
3.29 | 3.15 | 3.25 | 6,765,829 |
| 02 Sep 20 |
3.25000 +0.27 |
3.30 | 2.90 | 2.97 | 11,729,420 |
| 01 Sep 20 |
2.98000 -0.10 |
3.10 | 2.95 | 3.08 | 2,755,305 |
| 28 Aug 20 |
3.07500 +0.08 |
3.10 | 2.91 | 2.95 | 3,065,723 |
| 27 Aug 20 |
3.00000 +0.05 |
3.00 | 2.90 | 2.95 | 2,834,156 |
| 26 Aug 20 |
2.95000 +0.00 |
2.97 | 2.80 | 2.95 | 8,643,909 |
| 25 Aug 20 |
2.95500 -0.07 |
3.03 | 2.91 | 3.03 | 9,851,604 |
| 24 Aug 20 |
3.02500 +0.03 |
3.11 | 2.95 | 3.08 | 5,393,262 |
| 21 Aug 20 |
3.00000 -0.15 |
3.19 | 3.00 | 3.15 | 2,993,174 |
| 20 Aug 20 |
3.15000 -0.07 |
3.25 | 3.10 | 3.22 | 1,467,725 |
| 19 Aug 20 |
3.22500 -0.05 |
3.40 | 3.20 | 3.28 | 4,980,805 |
| 18 Aug 20 |
3.27500 +0.08 |
3.35 | 3.20 | 3.28 | 1,470,448 |
| 17 Aug 20 |
3.20000 +0.00 |
3.35 | 3.15 | 3.20 | 4,254,523 |
| 14 Aug 20 |
3.20000 +0.00 |
3.24 | 3.05 | 3.13 | 9,168,512 |
| 13 Aug 20 |
3.20000 +0.05 |
3.20 | 3.05 | 3.13 | 684,570 |
| 12 Aug 20 |
3.15000 +0.03 |
3.20 | 3.05 | 3.13 | 3,941,436 |
| 11 Aug 20 |
3.12500 -0.03 |
3.20 | 3.06 | 3.15 | 12,962,460 |
| 10 Aug 20 |
3.15000 -0.05 |
3.20 | 3.11 | 3.15 | 3,061,369 |
| 07 Aug 20 |
3.20000 +0.05 |
3.20 | 3.10 | 3.15 | 2,331,393 |
| 06 Aug 20 |
3.15000 -0.05 |
3.21 | 3.06 | 3.20 | 4,818,422 |
| 05 Aug 20 |
3.20000 -0.02 |
3.30 | 3.15 | 3.22 | 2,284,879 |
| 04 Aug 20 |
3.22500 -0.08 |
3.50 | 3.14 | 3.30 | 11,687,680 |
| 03 Aug 20 |
3.30000 +0.20 |
3.40 | 3.25 | 3.30 | 9,270,307 |
| 31 Jul 20 |
3.10000 +0.05 |
3.20 | 3.01 | 3.05 | 9,190,474 |
| 30 Jul 20 |
3.04500 -0.05 |
3.20 | 3.04 | 3.08 | 7,915,408 |
| 29 Jul 20 |
3.10000 +0.17 |
3.30 | 2.95 | 2.95 | 39,737,980 |
| 28 Jul 20 |
2.92500 +0.02 |
2.95 | 2.86 | 2.90 | 15,245,960 |
| 27 Jul 20 |
2.90000 -0.05 |
3.00 | 2.82 | 2.95 | 10,788,550 |
| 24 Jul 20 |
2.95000 -0.08 |
3.04 | 2.86 | 3.03 | 6,034,890 |
| 23 Jul 20 |
3.02500 +0.08 |
3.09 | 2.90 | 2.95 | 9,745,898 |
| 22 Jul 20 |
2.95000 +0.25 |
3.08 | 2.70 | 2.75 | 13,451,730 |
| 21 Jul 20 |
2.70000 -0.05 |
2.80 | 2.70 | 2.75 | 3,070,133 |
| 20 Jul 20 |
2.75000 -0.05 |
2.85 | 2.70 | 2.80 | 5,642,575 |
| 17 Jul 20 |
2.80000 +0.00 |
2.88 | 2.75 | 2.85 | 2,749,776 |
| 16 Jul 20 |
2.80000 -0.15 |
2.98 | 2.70 | 2.95 | 4,206,723 |
| 15 Jul 20 |
2.95000 -0.08 |
3.05 | 2.90 | 3.03 | 7,566,983 |
| 14 Jul 20 |
3.02500 -0.07 |
3.12 | 3.00 | 3.12 | 1,738,975 |
| 13 Jul 20 |
3.10000 +0.05 |
3.15 | 3.00 | 3.05 | 1,734,544 |
| 10 Jul 20 |
3.05000 -0.17 |
3.24 | 3.02 | 3.22 | 4,247,287 |
| 09 Jul 20 |
3.22500 -0.08 |
3.35 | 3.15 | 3.33 | 4,496,712 |
| 08 Jul 20 |
3.30000 +0.00 |
3.35 | 3.18 | 3.30 | 2,623,710 |
| 07 Jul 20 |
3.30000 -0.08 |
3.50 | 3.25 | 3.42 | 2,567,960 |
| 06 Jul 20 |
3.37500 +0.13 |
3.40 | 3.20 | 3.25 | 3,693,890 |
| 03 Jul 20 |
3.25000 +0.00 |
3.29 | 3.20 | 3.25 | 1,104,650 |
| 02 Jul 20 |
3.25000 -0.03 |
3.29 | 3.16 | 3.28 | 2,695,438 |
| 01 Jul 20 |
3.27500 +0.10 |
3.35 | 3.18 | 3.18 | 3,647,758 |
| 30 Jun 20 |
3.17500 +0.00 |
3.24 | 3.05 | 3.17 | 6,528,963 |
| 29 Jun 20 |
3.17500 -0.33 |
3.51 | 3.10 | 3.50 | 4,760,543 |
| 26 Jun 20 |
3.50000 +0.00 |
3.79 | 3.40 | 3.50 | 12,734,330 |
| 25 Jun 20 |
3.50000 +0.50 |
3.58 | 3.02 | 3.10 | 10,248,730 |
| 24 Jun 20 |
3.00000 -0.05 |
3.14 | 3.00 | 3.05 | 2,581,458 |
| 23 Jun 20 |
3.05000 +0.18 |
3.10 | 2.88 | 2.90 | 4,393,528 |
| 22 Jun 20 |
2.87000 -0.06 |
3.00 | 2.85 | 2.92 | 3,447,002 |
| 19 Jun 20 |
2.92500 +0.10 |
3.00 | 2.84 | 2.84 | 7,655,114 |
| 18 Jun 20 |
2.82500 +0.03 |
2.87 | 2.71 | 2.80 | 2,544,431 |
| 17 Jun 20 |
2.80000 +0.00 |
2.82 | 2.70 | 2.80 | 1,424,662 |
| 16 Jun 20 |
2.80000 +0.08 |
2.82 | 2.70 | 2.72 | 3,421,201 |
| 15 Jun 20 |
2.72500 -0.10 |
2.79 | 2.66 | 2.79 | 2,723,121 |
| 12 Jun 20 |
2.82500 -0.13 |
2.93 | 2.71 | 2.93 | 4,137,630 |
| 11 Jun 20 |
2.95000 -0.05 |
3.00 | 2.86 | 2.95 | 2,380,403 |
| 10 Jun 20 |
3.00000 -0.05 |
3.23 | 2.92 | 3.05 | 3,281,123 |
| 09 Jun 20 |
3.05000 +0.05 |
3.15 | 3.00 | 3.05 | 3,395,686 |
| 08 Jun 20 |
3.00000 -0.03 |
3.09 | 2.90 | 3.03 | 5,089,405 |
| 05 Jun 20 |
3.02500 -0.02 |
3.09 | 2.90 | 3.05 | 2,868,040 |
| 04 Jun 20 |
3.05000 +0.10 |
3.09 | 2.90 | 2.95 | 3,104,761 |
| 03 Jun 20 |
2.95000 +0.08 |
3.15 | 2.90 | 2.90 | 8,993,049 |
| 02 Jun 20 |
2.87500 +0.28 |
2.90 | 2.61 | 2.61 | 5,959,515 |
| 01 Jun 20 |
2.60000 +0.05 |
2.65 | 2.53 | 2.55 | 3,001,000 |
| 29 May 20 |
2.55000 +0.00 |
2.56 | 2.45 | 2.55 | 1,448,570 |
| 28 May 20 |
2.55000 +0.00 |
2.60 | 2.50 | 2.55 | 724,591 |
| 27 May 20 |
2.55000 -0.10 |
2.65 | 2.46 | 2.65 | 4,558,085 |
| 26 May 20 |
2.65000 +0.23 |
2.70 | 2.41 | 2.42 | 8,760,318 |
| 22 May 20 |
2.42500 +0.02 |
2.45 | 2.35 | 2.40 | 4,739,918 |
| 21 May 20 |
2.40000 -0.05 |
2.44 | 2.33 | 2.44 | 1,126,052 |
| 20 May 20 |
2.45000 +0.00 |
2.48 | 2.26 | 2.47 | 7,948,316 |
| 19 May 20 |
2.45000 -0.20 |
2.57 | 2.41 | 2.57 | 6,670,732 |
| 18 May 20 |
2.65000 -0.07 |
2.75 | 2.57 | 2.72 | 1,747,995 |
| 15 May 20 |
2.72500 +0.07 |
2.78 | 2.65 | 2.65 | 4,400,226 |
| 14 May 20 |
2.65000 +0.03 |
2.76 | 2.52 | 2.63 | 4,947,070 |
| 13 May 20 |
2.62500 +0.05 |
2.65 | 2.42 | 2.58 | 7,021,095 |
| 12 May 20 |
2.57500 -0.05 |
2.68 | 2.55 | 2.63 | 2,993,974 |
| 11 May 20 |
2.62500 -0.30 |
2.97 | 2.56 | 2.95 | 8,753,448 |
| 07 May 20 |
2.92500 -0.03 |
3.30 | 2.90 | 2.97 | 16,628,020 |
| 06 May 20 |
2.95000 +0.40 |
3.18 | 2.55 | 2.58 | 29,064,600 |
| 05 May 20 |
2.55000 +0.35 |
2.59 | 2.17 | 2.20 | 68,119,952 |
| 04 May 20 |
2.20000 +0.00 |
2.23 | 2.11 | 2.20 | 17,232,620 |
| 01 May 20 |
2.20000 -0.05 |
2.27 | 2.14 | 2.27 | 10,016,140 |
| 30 Apr 20 |
2.25000 +0.03 |
2.30 | 2.21 | 2.22 | 8,036,593 |
| 29 Apr 20 |
2.22500 +0.00 |
2.25 | 2.13 | 2.22 | 11,157,070 |
| 28 Apr 20 |
2.22500 -0.05 |
2.26 | 2.21 | 2.26 | 5,700,762 |
| 27 Apr 20 |
2.27500 -0.07 |
2.35 | 2.13 | 2.35 | 4,746,206 |
| 24 Apr 20 |
2.35000 +0.02 |
2.42 | 2.30 | 2.33 | 4,067,089 |
| 23 Apr 20 |
2.32500 -0.08 |
2.40 | 2.25 | 2.40 | 77,748,600 |
| 22 Apr 20 |
2.40000 +0.03 |
2.44 | 2.35 | 2.38 | 4,151,380 |
| 21 Apr 20 |
2.37500 -0.08 |
2.47 | 2.30 | 2.45 | 2,194,375 |
| 20 Apr 20 |
2.45000 -0.10 |
2.55 | 2.41 | 2.55 | 3,958,805 |
| 17 Apr 20 |
2.55000 +0.05 |
2.58 | 2.47 | 2.53 | 2,384,653 |
| 16 Apr 20 |
2.50000 +0.03 |
2.59 | 2.40 | 2.45 | 3,964,414 |
| 15 Apr 20 |
2.47500 -0.13 |
2.60 | 2.40 | 2.60 | 8,955,589 |
| 14 Apr 20 |
2.60000 -0.18 |
2.77 | 2.54 | 2.77 | 4,715,483 |
| 09 Apr 20 |
2.77500 -0.01 |
2.98 | 2.75 | 2.90 | 8,836,044 |
| 08 Apr 20 |
2.79000 -0.24 |
3.04 | 2.73 | 3.03 | 11,360,100 |
| 07 Apr 20 |
3.02500 -0.07 |
3.29 | 2.95 | 3.04 | 24,551,070 |
| 06 Apr 20 |
3.10000 +0.60 |
3.10 | 2.49 | 2.53 | 14,837,010 |
| 03 Apr 20 |
2.50000 +0.00 |
2.60 | 2.32 | 2.50 | 7,465,129 |
| 02 Apr 20 |
2.50000 +0.45 |
2.69 | 2.05 | 2.05 | 29,950,000 |
| 01 Apr 20 |
2.05000 +0.32 |
2.28 | 1.75 | 1.83 | 29,694,000 |
| 31 Mar 20 |
1.72500 +0.00 |
1.80 | 1.65 | 1.73 | 6,979,924 |
| 30 Mar 20 |
1.72500 +0.00 |
1.80 | 1.55 | 1.73 | 9,701,519 |
| 27 Mar 20 |
1.72500 -0.13 |
1.80 | 1.55 | 1.80 | 7,366,049 |
| 26 Mar 20 |
1.85000 +0.35 |
1.89 | 1.45 | 1.50 | 45,496,820 |
| 25 Mar 20 |
1.50000 +0.00 |
1.55 | 1.45 | 1.50 | 10,538,170 |
| 24 Mar 20 |
1.50000 -0.06 |
1.55 | 1.50 | 1.52 | 4,040,181 |
| 23 Mar 20 |
1.56000 -0.14 |
1.65 | 1.43 | 1.65 | 7,418,181 |
| 20 Mar 20 |
1.70000 +0.18 |
1.80 | 1.50 | 1.52 | 25,190,220 |
| 19 Mar 20 |
1.52500 +0.05 |
1.60 | 1.35 | 1.48 | 12,422,880 |
| 18 Mar 20 |
1.47500 -0.23 |
1.77 | 1.45 | 1.75 | 13,808,750 |
| 17 Mar 20 |
1.70000 -0.25 |
1.90 | 1.45 | 1.85 | 22,864,368 |
| 16 Mar 20 |
1.95000 -0.67 |
2.62 | 1.91 | 2.60 | 13,632,370 |
| 13 Mar 20 |
2.62500 -0.08 |
2.66 | 2.52 | 2.66 | 8,263,673 |
| 12 Mar 20 |
2.70000 -0.35 |
2.97 | 2.60 | 2.97 | 20,988,448 |
| 11 Mar 20 |
3.05000 -0.25 |
3.30 | 3.00 | 3.30 | 3,546,635 |
| 10 Mar 20 |
3.30000 +0.17 |
3.35 | 3.11 | 3.13 | 5,815,758 |
| 09 Mar 20 |
3.12500 -0.25 |
3.38 | 3.05 | 3.33 | 6,097,626 |
| 06 Mar 20 |
3.37500 -0.33 |
3.60 | 3.30 | 3.60 | 6,093,195 |
| 05 Mar 20 |
3.70000 -0.02 |
3.80 | 3.55 | 3.72 | 1,459,619 |
| 04 Mar 20 |
3.72500 +0.00 |
3.72 | 3.65 | 3.72 | 621,704 |
| 03 Mar 20 |
3.72500 +0.00 |
3.80 | 3.65 | 3.75 | 3,827,106 |
| 02 Mar 20 |
3.72500 +0.05 |
3.77 | 3.62 | 3.67 | 2,123,643 |
| 28 Feb 20 |
3.67500 -0.10 |
3.74 | 3.55 | 3.74 | 4,955,469 |
| 27 Feb 20 |
3.77500 -0.05 |
3.85 | 3.75 | 3.83 | 6,162,885 |
| 26 Feb 20 |
3.82500 +0.03 |
3.85 | 3.49 | 3.80 | 14,504,270 |
| 25 Feb 20 |
3.80000 -0.08 |
3.92 | 3.75 | 3.88 | 3,666,730 |
| 24 Feb 20 |
3.87500 -0.28 |
4.24 | 3.82 | 4.15 | 10,416,450 |
| 21 Feb 20 |
4.15000 -0.07 |
4.15 | 4.05 | 4.15 | 3,386,920 |
| 20 Feb 20 |
4.22500 -0.03 |
4.30 | 4.15 | 4.25 | 2,987,089 |
| 19 Feb 20 |
4.25000 +0.00 |
4.30 | 4.20 | 4.25 | 1,433,845 |
| 18 Feb 20 |
4.25000 +0.00 |
4.26 | 4.20 | 4.25 | 1,308,096 |
| 17 Feb 20 |
4.25000 -0.05 |
4.35 | 4.20 | 4.30 | 1,093,552 |
| 14 Feb 20 |
4.30000 +0.00 |
4.33 | 4.25 | 4.30 | 3,445,640 |
| 13 Feb 20 |
4.30000 -0.09 |
4.37 | 4.25 | 4.37 | 2,113,176 |
| 12 Feb 20 |
4.38900 -0.01 |
4.39 | 4.30 | 4.39 | 2,137,598 |
| 11 Feb 20 |
4.40000 -0.07 |
4.50 | 4.30 | 4.47 | 3,769,775 |
| 10 Feb 20 |
4.47500 +0.03 |
4.50 | 4.35 | 4.45 | 2,108,565 |
| 07 Feb 20 |
4.44000 -0.01 |
4.44 | 4.35 | 4.44 | 638,336 |
| 06 Feb 20 |
4.45000 -0.07 |
4.60 | 4.41 | 4.53 | 1,736,899 |
| 05 Feb 20 |
4.51940 +0.02 |
4.52 | 4.47 | 4.49 | 675,047 |
| 04 Feb 20 |
4.49500 +0.00 |
4.52 | 4.47 | 4.49 | 1,194,895 |
| 03 Feb 20 |
4.49500 +0.09 |
4.50 | 4.42 | 4.46 | 3,046,991 |
| 31 Jan 20 |
4.40000 -0.05 |
4.50 | 4.37 | 4.45 | 4,934,618 |
| 30 Jan 20 |
4.45000 -0.30 |
4.79 | 4.40 | 4.75 | 9,693,982 |
| 29 Jan 20 |
4.75000 +0.00 |
4.80 | 4.65 | 4.75 | 5,872,893 |
| 28 Jan 20 |
4.75000 -0.05 |
4.80 | 4.60 | 4.80 | 3,344,214 |
| 27 Jan 20 |
4.80000 -0.05 |
4.87 | 4.65 | 4.85 | 3,446,008 |
| 24 Jan 20 |
4.85000 -0.03 |
4.90 | 4.70 | 4.88 | 9,799,031 |
| 23 Jan 20 |
4.87500 -0.13 |
4.97 | 4.85 | 4.97 | 2,593,113 |
| 22 Jan 20 |
5.00000 +0.05 |
5.00 | 4.95 | 5.00 | 3,052,307 |
| 21 Jan 20 |
4.95000 -0.13 |
5.08 | 4.90 | 5.07 | 4,820,485 |
| 20 Jan 20 |
5.07500 +0.00 |
5.10 | 5.05 | 5.07 | 2,643,727 |
| 17 Jan 20 |
5.07500 -0.03 |
5.15 | 5.07 | 5.10 | 1,379,434 |
| 16 Jan 20 |
5.10000 -0.03 |
5.20 | 5.09 | 5.13 | 2,541,666 |
| 15 Jan 20 |
5.12500 -0.15 |
5.28 | 5.02 | 5.28 | 4,805,724 |
| 14 Jan 20 |
5.27500 -0.22 |
5.50 | 5.25 | 5.50 | 5,081,826 |
| 13 Jan 20 |
5.50000 +0.00 |
5.57 | 5.45 | 5.50 | 2,142,261 |
| 10 Jan 20 |
5.50000 -0.03 |
5.55 | 5.46 | 5.53 | 5,052,467 |
| 09 Jan 20 |
5.52500 +0.33 |
5.67 | 5.25 | 5.32 | 18,559,170 |
| 08 Jan 20 |
5.20000 +0.10 |
5.23 | 5.10 | 5.13 | 3,339,082 |
| 07 Jan 20 |
5.10000 +0.00 |
5.12 | 5.00 | 5.10 | 2,125,118 |
| 06 Jan 20 |
5.10000 +0.10 |
5.13 | 4.90 | 4.95 | 6,558,198 |
| 03 Jan 20 |
5.00000 +0.05 |
5.00 | 4.90 | 4.95 | 1,080,643 |
| 02 Jan 20 |
4.95000 -0.01 |
4.96 | 4.90 | 4.96 | 1,408,491 |
| 31 Dec 19 |
4.96000 +0.01 |
4.99 | 4.90 | 4.95 | 1,086,358 |
| 30 Dec 19 |
4.95000 +0.03 |
5.00 | 4.85 | 4.92 | 2,674,992 |
| 27 Dec 19 |
4.92000 +0.10 |
4.92 | 4.70 | 4.82 | 7,867,499 |
| 24 Dec 19 |
4.82000 +0.00 |
4.84 | 4.75 | 4.82 | 949,584 |
| 23 Dec 19 |
4.82500 +0.07 |
4.87 | 4.76 | 4.82 | 1,758,516 |
| 20 Dec 19 |
4.75000 -0.07 |
4.85 | 4.75 | 4.82 | 4,137,492 |
| 19 Dec 19 |
4.82000 +0.35 |
4.82 | 4.50 | 4.50 | 12,917,960 |
| 18 Dec 19 |
4.47500 +0.05 |
4.50 | 4.40 | 4.40 | 2,523,170 |
| 17 Dec 19 |
4.42500 +0.09 |
4.45 | 4.25 | 4.34 | 7,272,505 |
| 16 Dec 19 |
4.33500 +0.03 |
4.35 | 4.27 | 4.30 | 1,511,437 |
| 13 Dec 19 |
4.30000 +0.00 |
4.33 | 4.26 | 4.30 | 760,890 |
| 12 Dec 19 |
4.30000 +0.03 |
4.30 | 4.25 | 4.28 | 3,251,873 |
| 11 Dec 19 |
4.27500 +0.01 |
4.29 | 4.25 | 4.28 | 215,053 |
| 10 Dec 19 |
4.26900 +0.00 |
4.27 | 4.25 | 4.27 | 2,852,839 |
| 09 Dec 19 |
4.27000 +0.01 |
4.27 | 4.25 | 4.27 | 8,592,352 |
| 06 Dec 19 |
4.26000 -0.04 |
4.26 | 4.20 | 4.26 | 5,206,238 |
| 05 Dec 19 |
4.30000 +0.00 |
4.35 | 4.26 | 4.30 | 297,134 |
| 04 Dec 19 |
4.30000 -0.02 |
4.34 | 4.26 | 4.30 | 2,701,212 |
| 03 Dec 19 |
4.32500 +0.05 |
4.40 | 4.26 | 4.35 | 1,535,426 |
| 02 Dec 19 |
4.27500 -0.07 |
4.36 | 4.25 | 4.35 | 4,574,788 |
| 29 Nov 19 |
4.35000 +0.00 |
4.37 | 4.30 | 4.35 | 833,385 |
| 28 Nov 19 |
4.35000 -0.03 |
4.42 | 4.30 | 4.38 | 6,361,692 |
| 27 Nov 19 |
4.37500 +0.05 |
4.41 | 4.30 | 4.32 | 344,635 |
| 26 Nov 19 |
4.32500 +0.07 |
4.35 | 4.25 | 4.28 | 4,137,689 |
| 25 Nov 19 |
4.25100 +0.03 |
4.25 | 4.16 | 4.22 | 1,805,689 |
| 22 Nov 19 |
4.22500 -0.09 |
4.29 | 4.20 | 4.29 | 6,372,130 |
| 21 Nov 19 |
4.31000 +0.01 |
4.40 | 4.25 | 4.32 | 2,571,172 |
| 20 Nov 19 |
4.30000 +0.10 |
4.35 | 4.12 | 4.18 | 12,216,340 |
| 19 Nov 19 |
4.20000 -0.15 |
4.35 | 4.00 | 4.35 | 63,915,720 |
| 18 Nov 19 |
4.35000 -0.30 |
4.65 | 4.32 | 4.65 | 22,943,760 |
| 15 Nov 19 |
4.65000 -0.03 |
4.67 | 4.61 | 4.67 | 1,476,612 |
| 14 Nov 19 |
4.67500 +0.00 |
4.70 | 4.65 | 4.68 | 2,761,726 |
| 13 Nov 19 |
4.67500 +0.03 |
4.75 | 4.61 | 4.65 | 1,157,420 |
| 12 Nov 19 |
4.65000 -0.03 |
4.66 | 4.60 | 4.66 | 3,280,849 |
| 11 Nov 19 |
4.67500 +0.03 |
4.75 | 4.60 | 4.65 | 6,496,683 |
| 08 Nov 19 |
4.65000 +0.00 |
4.65 | 4.60 | 4.65 | 2,016,698 |
| 07 Nov 19 |
4.65000 +0.00 |
4.65 | 4.60 | 4.65 | 8,006,747 |
| 06 Nov 19 |
4.65000 +0.03 |
4.72 | 4.60 | 4.72 | 23,267,892 |
| 05 Nov 19 |
4.62500 +0.02 |
4.65 | 4.60 | 4.65 | 8,655,478 |
| 04 Nov 19 |
4.60100 -0.05 |
4.60 | 4.60 | 4.60 | 3,817,430 |
| 01 Nov 19 |
4.65000 +0.00 |
4.70 | 4.60 | 4.65 | 5,465,410 |
| 31 Oct 19 |
4.65000 +0.00 |
4.67 | 4.60 | 4.65 | 3,069,919 |
| 30 Oct 19 |
4.65000 +0.00 |
4.68 | 4.60 | 4.65 | 716,520 |
| 29 Oct 19 |
4.65000 +0.03 |
4.70 | 4.60 | 4.63 | 3,708,820 |
| 28 Oct 19 |
4.62500 +0.00 |
4.65 | 4.60 | 4.63 | 2,336,322 |
| 25 Oct 19 |
4.62500 +0.00 |
4.65 | 4.60 | 4.65 | 2,497,838 |
| 24 Oct 19 |
4.62500 +0.07 |
4.65 | 4.60 | 4.63 | 5,139,937 |
| 23 Oct 19 |
4.55000 +0.03 |
4.65 | 4.54 | 4.54 | 3,853,879 |
| 22 Oct 19 |
4.52500 -0.17 |
4.70 | 4.50 | 4.70 | 5,547,307 |
| 21 Oct 19 |
4.70000 +0.00 |
4.75 | 4.65 | 4.70 | 1,079,097 |
| 18 Oct 19 |
4.70000 -0.03 |
4.75 | 4.65 | 4.72 | 8,222,560 |
| 17 Oct 19 |
4.72500 -0.10 |
4.85 | 4.70 | 4.82 | 11,701,040 |
| 16 Oct 19 |
4.82500 +0.10 |
4.90 | 4.68 | 4.72 | 6,585,740 |
| 15 Oct 19 |
4.72500 -0.03 |
4.80 | 4.66 | 4.75 | 1,315,792 |
| 14 Oct 19 |
4.75000 +0.22 |
4.80 | 4.57 | 4.57 | 2,376,091 |
| 11 Oct 19 |
4.52500 +0.13 |
4.56 | 4.39 | 4.40 | 6,121,796 |
| 10 Oct 19 |
4.40000 +0.03 |
4.44 | 4.35 | 4.38 | 16,328,870 |
| 09 Oct 19 |
4.37500 -0.10 |
4.45 | 4.35 | 4.45 | 3,691,015 |
| 08 Oct 19 |
4.47500 -0.08 |
4.53 | 4.45 | 4.53 | 1,962,660 |
| 07 Oct 19 |
4.55000 -0.05 |
4.68 | 4.55 | 4.60 | 5,070,027 |
| 04 Oct 19 |
4.60000 -0.03 |
4.65 | 4.55 | 4.63 | 1,795,525 |
| 03 Oct 19 |
4.62500 -0.10 |
4.75 | 4.55 | 4.72 | 4,451,062 |
| 02 Oct 19 |
4.72500 +0.03 |
4.94 | 4.70 | 4.88 | 14,699,470 |
| 01 Oct 19 |
4.70000 +0.20 |
4.80 | 4.53 | 4.53 | 11,038,210 |
| 30 Sep 19 |
4.50000 +0.03 |
4.55 | 4.45 | 4.47 | 16,357,630 |
| 27 Sep 19 |
4.47500 +0.00 |
4.49 | 4.45 | 4.47 | 8,968,119 |
| 26 Sep 19 |
4.47500 -0.03 |
4.60 | 4.45 | 4.50 | 25,731,430 |
| 25 Sep 19 |
4.50000 +0.18 |
4.55 | 4.33 | 4.35 | 12,764,250 |
| 24 Sep 19 |
4.32500 +0.22 |
4.35 | 4.08 | 4.10 | 11,909,520 |
| 23 Sep 19 |
4.10000 +0.02 |
4.18 | 3.90 | 4.03 | 7,062,108 |
| 20 Sep 19 |
4.08000 +0.03 |
4.08 | 4.00 | 4.05 | 7,483,883 |
| 19 Sep 19 |
4.05000 +0.00 |
4.10 | 4.00 | 4.05 | 2,471,970 |
| 18 Sep 19 |
4.05000 +0.00 |
4.10 | 4.00 | 4.05 | 905,486 |
| 17 Sep 19 |
4.05000 +0.00 |
4.08 | 4.00 | 4.05 | 1,680,945 |
| 16 Sep 19 |
4.05000 +0.10 |
4.10 | 3.90 | 3.95 | 20,524,440 |
| 13 Sep 19 |
3.95000 +0.03 |
3.97 | 3.90 | 3.95 | 448,842 |
| 12 Sep 19 |
3.92500 -0.03 |
4.00 | 3.82 | 3.95 | 1,002,552 |
| 11 Sep 19 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 1,115,333 |
| 10 Sep 19 |
3.95000 +0.00 |
4.00 | 3.90 | 3.95 | 1,276,724 |
| 09 Sep 19 |
3.95000 +0.08 |
4.00 | 3.84 | 3.85 | 2,872,185 |
| 06 Sep 19 |
3.87000 -0.07 |
3.93 | 3.81 | 3.93 | 2,287,032 |
| 05 Sep 19 |
3.93500 -0.12 |
4.10 | 3.87 | 4.05 | 1,738,464 |
| 04 Sep 19 |
4.05000 +0.00 |
4.05 | 4.00 | 4.05 | 1,901,647 |
| 03 Sep 19 |
4.05000 -0.05 |
4.09 | 4.00 | 4.09 | 1,504,857 |
| 02 Sep 19 |
4.10000 +0.06 |
4.18 | 4.00 | 4.10 | 3,441,376 |
| 30 Aug 19 |
4.04000 +0.00 |
4.07 | 3.98 | 4.04 | 1,471,449 |
| 29 Aug 19 |
4.04000 -0.01 |
4.08 | 3.98 | 4.05 | 2,119,300 |
| 28 Aug 19 |
4.05000 -0.10 |
4.17 | 4.00 | 4.15 | 1,750,557 |
| 27 Aug 19 |
4.15000 -0.13 |
4.20 | 4.11 | 4.15 | 1,199,430 |
| 23 Aug 19 |
4.28000 +0.13 |
4.28 | 4.10 | 4.15 | 748,082 |
| 22 Aug 19 |
4.15000 -0.02 |
4.17 | 4.10 | 4.17 | 974,037 |
| 21 Aug 19 |
4.17070 +0.01 |
4.17 | 4.15 | 4.16 | 399,170 |
| 20 Aug 19 |
4.16500 +0.10 |
4.18 | 4.07 | 4.07 | 4,467,958 |
| 19 Aug 19 |
4.06500 +0.00 |
4.10 | 4.05 | 4.07 | 2,943,752 |
| 16 Aug 19 |
4.06500 -0.07 |
4.10 | 4.03 | 4.10 | 5,854,741 |
| 15 Aug 19 |
4.14000 -0.06 |
4.20 | 4.05 | 4.20 | 332,494 |
| 14 Aug 19 |
4.20000 -0.05 |
4.25 | 4.15 | 4.25 | 819,889 |
| 13 Aug 19 |
4.25000 -0.07 |
4.30 | 4.15 | 4.30 | 6,144,846 |
| 12 Aug 19 |
4.32500 -0.08 |
4.40 | 4.25 | 4.40 | 1,084,396 |
| 09 Aug 19 |
4.40000 +0.03 |
4.46 | 4.35 | 4.38 | 4,622,533 |
| 08 Aug 19 |
4.37500 -0.03 |
4.42 | 4.26 | 4.40 | 2,343,033 |
| 07 Aug 19 |
4.40000 +0.08 |
4.42 | 4.20 | 4.32 | 2,383,336 |
| 06 Aug 19 |
4.32500 +0.01 |
4.34 | 4.07 | 4.22 | 7,399,502 |
| 05 Aug 19 |
4.31000 -0.14 |
4.45 | 4.16 | 4.45 | 3,218,199 |
| 02 Aug 19 |
4.45000 -0.03 |
4.50 | 4.35 | 4.45 | 2,616,437 |
| 01 Aug 19 |
4.48000 +0.05 |
4.55 | 4.38 | 4.43 | 14,887,240 |
| 31 Jul 19 |
4.42500 +0.03 |
4.50 | 4.33 | 4.38 | 3,164,583 |
| 30 Jul 19 |
4.40000 +0.22 |
4.58 | 4.25 | 4.50 | 11,114,980 |
| 29 Jul 19 |
4.17500 +0.08 |
4.25 | 4.10 | 4.10 | 1,329,105 |
| 26 Jul 19 |
4.10000 -0.10 |
4.18 | 4.00 | 4.15 | 4,494,379 |
| 25 Jul 19 |
4.20000 +0.25 |
4.44 | 3.96 | 3.96 | 10,109,540 |
| 24 Jul 19 |
3.95000 +0.03 |
3.97 | 3.85 | 3.95 | 3,271,886 |
| 23 Jul 19 |
3.92500 +0.22 |
4.12 | 3.75 | 3.92 | 12,297,070 |
| 22 Jul 19 |
3.70000 +0.23 |
3.75 | 3.50 | 3.50 | 4,519,602 |
| 19 Jul 19 |
3.47500 -0.05 |
3.60 | 3.47 | 3.53 | 2,331,683 |
| 18 Jul 19 |
3.52500 +0.00 |
3.55 | 3.50 | 3.53 | 2,211,020 |
| 17 Jul 19 |
3.52500 -0.05 |
3.57 | 3.50 | 3.57 | 4,277,242 |
| 16 Jul 19 |
3.57500 -0.02 |
3.60 | 3.37 | 3.60 | 10,195,550 |
| 15 Jul 19 |
3.60000 +0.27 |
3.75 | 3.31 | 3.35 | 32,368,688 |
| 12 Jul 19 |
3.32500 +0.27 |
3.34 | 3.03 | 3.04 | 33,711,960 |
| 11 Jul 19 |
3.06000 +0.03 |
3.09 | 3.00 | 3.03 | 13,708,910 |
| 10 Jul 19 |
3.02500 +0.07 |
3.05 | 2.95 | 2.95 | 20,020,300 |
| 09 Jul 19 |
2.95500 +0.01 |
2.96 | 2.94 | 2.94 | 7,875,715 |
| 08 Jul 19 |
2.94000 +0.02 |
2.95 | 2.90 | 2.92 | 5,077,459 |
| 05 Jul 19 |
2.92000 +0.01 |
2.94 | 2.85 | 2.91 | 20,856,660 |
| 04 Jul 19 |
2.91500 -0.11 |
3.02 | 2.90 | 3.02 | 11,494,800 |
| 03 Jul 19 |
3.02500 +0.01 |
3.05 | 3.00 | 3.02 | 5,148,180 |
| 02 Jul 19 |
3.01500 -0.09 |
3.07 | 3.00 | 3.07 | 10,701,720 |
| 01 Jul 19 |
3.11000 -0.05 |
3.20 | 3.07 | 3.16 | 4,099,827 |
| 28 Jun 19 |
3.16000 -0.02 |
3.20 | 3.12 | 3.18 | 3,125,551 |
| 27 Jun 19 |
3.18500 -0.04 |
3.25 | 3.15 | 3.22 | 1,531,028 |
| 26 Jun 19 |
3.22500 +0.00 |
3.25 | 3.20 | 3.22 | 2,669,274 |
| 25 Jun 19 |
3.22500 +0.00 |
3.25 | 3.20 | 3.22 | 3,802,887 |
| 24 Jun 19 |
3.22500 +0.00 |
3.25 | 3.20 | 3.22 | 3,880,783 |
| 21 Jun 19 |
3.22500 +0.02 |
3.24 | 3.20 | 3.22 | 6,710,510 |
| 20 Jun 19 |
3.20000 -0.02 |
3.23 | 3.20 | 3.22 | 5,288,337 |
| 19 Jun 19 |
3.22500 -0.03 |
3.30 | 3.20 | 3.25 | 1,134,408 |
| 18 Jun 19 |
3.25000 -0.01 |
3.26 | 3.20 | 3.26 | 5,763,746 |
| 17 Jun 19 |
3.26000 -0.02 |
3.30 | 3.20 | 3.28 | 4,876,929 |
| 14 Jun 19 |
3.27500 -0.02 |
3.35 | 3.20 | 3.30 | 3,933,516 |
| 13 Jun 19 |
3.30000 +0.08 |
3.35 | 3.10 | 3.30 | 6,373,673 |
| 12 Jun 19 |
3.21950 -0.03 |
3.22 | 3.20 | 3.22 | 1,238,570 |
| 11 Jun 19 |
3.25000 -0.01 |
3.30 | 3.15 | 3.26 | 15,773,410 |
| 10 Jun 19 |
3.26000 +0.08 |
3.34 | 3.17 | 3.30 | 6,669,034 |
| 07 Jun 19 |
3.18500 +0.03 |
3.19 | 3.12 | 3.15 | 6,201,527 |
| 06 Jun 19 |
3.15000 +0.14 |
3.15 | 3.00 | 3.01 | 67,462,600 |
| 05 Jun 19 |
3.01000 -0.16 |
3.24 | 2.85 | 3.18 | 49,190,220 |
| 04 Jun 19 |
3.17000 -0.08 |
3.25 | 3.10 | 3.25 | 7,228,658 |
| 03 Jun 19 |
3.25000 +0.00 |
3.32 | 3.20 | 3.30 | 2,641,602 |
| 31 May 19 |
3.25000 -0.08 |
3.34 | 3.25 | 3.33 | 3,864,759 |
| 30 May 19 |
3.32500 +0.10 |
3.44 | 3.25 | 3.25 | 4,678,955 |
| 29 May 19 |
3.22500 -0.13 |
3.31 | 3.20 | 3.31 | 7,445,946 |
| 28 May 19 |
3.35000 -0.10 |
3.50 | 3.30 | 3.45 | 1,929,654 |
| 24 May 19 |
3.45000 +0.13 |
3.47 | 3.30 | 3.30 | 4,180,146 |
| 23 May 19 |
3.32500 -0.27 |
3.61 | 3.22 | 3.60 | 10,061,240 |
| 22 May 19 |
3.59500 -0.08 |
3.67 | 3.55 | 3.67 | 5,389,678 |
| 21 May 19 |
3.67500 +0.03 |
3.70 | 3.64 | 3.64 | 14,672,300 |
| 20 May 19 |
3.64500 +0.03 |
3.66 | 3.60 | 3.62 | 14,408,620 |
| 17 May 19 |
3.62000 +0.19 |
3.71 | 3.35 | 3.42 | 23,823,000 |
| 16 May 19 |
3.42500 +0.20 |
3.45 | 3.20 | 3.40 | 27,395,028 |
| 15 May 19 |
3.22500 -0.08 |
3.30 | 3.20 | 3.28 | 11,578,930 |
| 14 May 19 |
3.30000 +0.05 |
3.30 | 3.23 | 3.26 | 14,823,500 |
| 13 May 19 |
3.25000 +0.04 |
3.26 | 3.18 | 3.21 | 5,556,552 |
| 10 May 19 |
3.21500 +0.02 |
3.21 | 3.18 | 3.21 | 5,338,779 |
| 09 May 19 |
3.19000 +0.03 |
3.20 | 3.16 | 3.16 | 13,402,920 |
| 08 May 19 |
3.16500 +0.01 |
3.24 | 3.10 | 3.13 | 21,295,650 |
| 07 May 19 |
3.15000 +0.11 |
3.15 | 3.04 | 3.05 | 59,760,400 |
| 03 May 19 |
3.04500 +0.00 |
3.05 | 3.04 | 3.05 | 23,505,150 |
| 02 May 19 |
3.04500 +0.01 |
3.05 | 3.03 | 3.04 | 10,781,210 |
| 01 May 19 |
3.04000 +0.00 |
3.05 | 3.03 | 3.04 | 1,777,019 |
| 30 Apr 19 |
3.04000 +0.00 |
3.05 | 3.02 | 3.04 | 6,967,339 |
| 29 Apr 19 |
3.03500 +0.00 |
3.05 | 3.02 | 3.04 | 5,029,779 |
| 26 Apr 19 |
3.03500 -0.01 |
3.05 | 3.02 | 3.05 | 9,874,529 |
| 25 Apr 19 |
3.05000 -0.03 |
3.07 | 3.00 | 3.07 | 3,455,262 |
| 24 Apr 19 |
3.07500 +0.00 |
3.10 | 3.00 | 3.08 | 13,585,440 |
| 23 Apr 19 |
3.07500 +0.01 |
3.10 | 3.05 | 3.08 | 13,768,320 |
| 18 Apr 19 |
3.06250 -0.01 |
3.06 | 3.05 | 3.06 | 805,069 |
| 17 Apr 19 |
3.07500 +0.05 |
3.10 | 3.00 | 3.03 | 2,559,991 |
| 16 Apr 19 |
3.02500 +0.00 |
3.04 | 3.00 | 3.03 | 14,559,270 |
| 15 Apr 19 |
3.02500 +0.00 |
3.06 | 2.90 | 3.03 | 41,286,180 |
| 12 Apr 19 |
3.02500 +0.00 |
3.03 | 3.00 | 3.03 | 4,021,941 |
| 11 Apr 19 |
3.02500 +0.00 |
3.06 | 3.00 | 3.03 | 6,540,980 |
| 10 Apr 19 |
3.02500 -0.05 |
3.12 | 3.00 | 3.12 | 11,818,980 |
| 09 Apr 19 |
3.07500 +0.00 |
3.08 | 3.05 | 3.08 | 1,932,133 |
| 08 Apr 19 |
3.07500 -0.06 |
3.15 | 3.01 | 3.13 | 7,086,712 |
| 05 Apr 19 |
3.13500 +0.04 |
3.18 | 3.10 | 3.17 | 5,351,514 |
| 04 Apr 19 |
3.10000 +0.00 |
3.14 | 2.99 | 3.10 | 13,230,770 |
| 03 Apr 19 |
3.10000 +0.07 |
3.10 | 2.96 | 2.96 | 29,476,090 |
| 02 Apr 19 |
3.03000 -0.02 |
3.05 | 3.01 | 3.03 | 2,944,912 |
| 01 Apr 19 |
3.05000 +0.00 |
3.07 | 3.00 | 3.05 | 4,392,253 |
| 29 Mar 19 |
3.05000 -0.20 |
3.25 | 3.00 | 3.22 | 52,176,200 |
| 28 Mar 19 |
3.25000 -0.10 |
3.37 | 3.20 | 3.35 | 3,861,751 |
| 27 Mar 19 |
3.35000 -0.05 |
3.40 | 3.29 | 3.30 | 5,133,840 |
| 26 Mar 19 |
3.40000 +0.13 |
3.49 | 3.23 | 3.28 | 6,633,064 |
| 25 Mar 19 |
3.27500 +0.13 |
3.47 | 3.15 | 3.17 | 9,995,027 |
| 22 Mar 19 |
3.15000 -0.13 |
3.30 | 3.05 | 3.28 | 32,105,000 |
| 21 Mar 19 |
3.27500 -0.07 |
3.33 | 3.21 | 3.33 | 15,317,300 |
| 20 Mar 19 |
3.35000 -1.25 |
4.60 | 3.11 | 4.55 | 44,957,500 |
| 19 Mar 19 |
4.60000 -0.30 |
4.87 | 4.51 | 4.80 | 14,054,030 |
| 18 Mar 19 |
4.90000 -0.15 |
5.00 | 4.65 | 4.95 | 9,974,774 |
| 15 Mar 19 |
5.05000 -0.10 |
5.18 | 4.90 | 5.15 | 3,231,657 |
| 14 Mar 19 |
5.15000 -0.10 |
5.30 | 5.10 | 5.25 | 3,656,398 |
| 13 Mar 19 |
5.25000 -0.10 |
5.50 | 5.20 | 5.35 | 1,902,105 |
| 12 Mar 19 |
5.35000 -0.10 |
5.70 | 5.30 | 5.45 | 3,444,207 |
| 11 Mar 19 |
5.45000 +0.30 |
5.64 | 5.00 | 5.15 | 3,714,975 |
| 08 Mar 19 |
5.15000 +0.15 |
5.29 | 4.91 | 5.10 | 3,967,853 |
| 07 Mar 19 |
5.00000 +0.00 |
5.09 | 5.00 | 5.05 | 700,914 |
| 06 Mar 19 |
5.00000 +0.14 |
5.12 | 4.91 | 4.91 | 1,709,543 |
| 05 Mar 19 |
4.86500 -0.14 |
5.09 | 4.80 | 5.00 | 1,181,694 |
| 04 Mar 19 |
5.00000 +0.30 |
5.10 | 4.62 | 4.70 | 1,798,028 |
| 01 Mar 19 |
4.70000 -0.10 |
4.82 | 4.50 | 4.80 | 1,764,376 |
| 28 Feb 19 |
4.80000 +0.00 |
4.90 | 4.70 | 4.80 | 1,977,759 |
| 27 Feb 19 |
4.80000 -0.12 |
5.00 | 4.68 | 4.92 | 1,816,642 |
| 26 Feb 19 |
4.92000 -0.03 |
5.00 | 4.86 | 4.95 | 1,050,097 |
| 25 Feb 19 |
4.95000 -0.13 |
5.10 | 4.90 | 5.08 | 1,372,053 |
| 22 Feb 19 |
5.08000 -0.02 |
5.10 | 5.04 | 5.05 | 4,567,197 |
| 21 Feb 19 |
5.10000 +0.15 |
5.10 | 4.91 | 4.95 | 4,018,279 |
| 20 Feb 19 |
4.95000 -0.20 |
5.20 | 4.85 | 5.15 | 4,686,237 |
| 19 Feb 19 |
5.15000 +0.20 |
5.38 | 5.00 | 5.20 | 4,933,709 |
| 18 Feb 19 |
4.95000 +0.00 |
4.99 | 4.90 | 4.95 | 1,172,397 |
| 15 Feb 19 |
4.95000 +0.05 |
5.00 | 4.90 | 4.90 | 2,235,779 |
| 14 Feb 19 |
4.90000 -0.15 |
5.03 | 4.82 | 5.03 | 1,376,350 |
| 13 Feb 19 |
5.05000 +0.05 |
5.09 | 4.88 | 4.90 | 4,467,371 |
| 12 Feb 19 |
5.00000 +0.05 |
5.00 | 4.90 | 4.95 | 2,638,609 |
| 11 Feb 19 |
4.95000 +0.00 |
5.05 | 4.80 | 4.90 | 5,045,281 |
| 08 Feb 19 |
4.95000 -0.08 |
5.07 | 4.82 | 5.03 | 1,140,708 |
| 07 Feb 19 |
5.03000 -0.01 |
5.10 | 4.96 | 5.05 | 822,779 |
| 06 Feb 19 |
5.04000 +0.01 |
5.10 | 4.96 | 5.03 | 1,872,966 |
| 05 Feb 19 |
5.03000 +0.07 |
5.10 | 4.96 | 5.04 | 2,151,736 |
| 04 Feb 19 |
4.96000 -0.04 |
5.10 | 4.94 | 5.00 | 2,610,731 |
| 01 Feb 19 |
5.00000 -0.15 |
5.20 | 4.86 | 5.15 | 4,145,596 |
| 31 Jan 19 |
5.15000 +0.30 |
5.20 | 4.82 | 4.85 | 5,286,490 |
| 30 Jan 19 |
4.85000 +0.00 |
4.97 | 4.72 | 4.85 | 1,876,671 |
| 29 Jan 19 |
4.85000 -0.05 |
4.98 | 4.72 | 4.90 | 1,834,306 |
| 28 Jan 19 |
4.90000 +0.30 |
5.00 | 4.55 | 4.60 | 2,751,086 |
| 25 Jan 19 |
4.60000 +0.10 |
4.70 | 4.50 | 4.55 | 1,573,281 |
| 24 Jan 19 |
4.50000 +0.15 |
4.70 | 4.30 | 4.40 | 3,061,342 |
| 23 Jan 19 |
4.35000 +0.30 |
4.55 | 4.05 | 4.05 | 3,007,000 |
| 22 Jan 19 |
4.05000 +0.00 |
4.20 | 3.97 | 4.05 | 1,016,269 |
| 21 Jan 19 |
4.05000 +0.05 |
4.20 | 3.90 | 4.00 | 1,232,198 |
| 18 Jan 19 |
4.00000 -0.10 |
4.10 | 3.90 | 4.10 | 2,454,079 |
| 17 Jan 19 |
4.10000 -0.10 |
4.20 | 3.80 | 4.20 | 2,970,433 |
| 16 Jan 19 |
4.20000 -0.12 |
4.30 | 4.11 | 4.27 | 830,547 |
| 15 Jan 19 |
4.32000 -0.28 |
4.57 | 4.24 | 4.57 | 1,945,336 |
| 14 Jan 19 |
4.60000 +0.00 |
4.79 | 4.50 | 4.75 | 2,329,877 |
| 11 Jan 19 |
4.60000 -0.20 |
4.75 | 4.52 | 4.75 | 1,640,572 |
| 10 Jan 19 |
4.80000 -0.02 |
4.90 | 4.70 | 4.82 | 625,880 |
| 09 Jan 19 |
4.82000 +0.22 |
4.99 | 4.57 | 4.60 | 6,821,343 |
| 08 Jan 19 |
4.60000 +0.75 |
4.70 | 3.80 | 3.85 | 5,951,768 |
| 07 Jan 19 |
3.85000 -0.15 |
4.10 | 3.74 | 4.00 | 4,202,109 |
| 04 Jan 19 |
4.00000 -0.10 |
4.15 | 4.00 | 4.10 | 1,287,571 |
| 03 Jan 19 |
4.10000 -0.10 |
4.25 | 4.00 | 4.20 | 2,137,799 |
| 02 Jan 19 |
4.20000 +0.00 |
4.21 | 4.00 | 4.15 | 1,817,283 |
| 31 Dec 18 |
4.20000 -0.03 |
4.30 | 3.93 | 4.18 | 3,003,146 |
| 28 Dec 18 |
4.22500 +0.14 |
4.40 | 4.16 | 4.16 | 3,705,187 |
| 27 Dec 18 |
4.08000 +0.16 |
4.10 | 3.90 | 3.92 | 3,547,020 |
| 24 Dec 18 |
3.92000 +0.32 |
4.07 | 3.51 | 3.60 | 2,609,250 |
| 21 Dec 18 |
3.60000 +0.02 |
3.70 | 3.50 | 3.58 | 9,117,320 |
| 20 Dec 18 |
3.57500 -0.11 |
3.63 | 3.45 | 3.63 | 7,889,770 |
| 19 Dec 18 |
3.68000 -0.02 |
3.80 | 3.63 | 3.68 | 2,626,366 |
| 18 Dec 18 |
3.70500 -0.12 |
3.80 | 3.61 | 3.80 | 6,801,268 |
| 17 Dec 18 |
3.82500 -0.17 |
4.12 | 3.80 | 4.12 | 5,824,793 |
| 14 Dec 18 |
4.00000 -0.26 |
4.20 | 4.00 | 4.20 | 6,983,507 |
| 13 Dec 18 |
4.26000 -0.11 |
4.35 | 4.04 | 4.35 | 11,997,850 |
| 12 Dec 18 |
4.37500 -0.20 |
4.97 | 4.36 | 4.85 | 2,404,994 |
| 11 Dec 18 |
4.57500 +0.17 |
4.65 | 4.39 | 4.39 | 2,536,913 |
| 10 Dec 18 |
4.40000 -0.06 |
4.49 | 4.31 | 4.45 | 2,701,683 |
| 07 Dec 18 |
4.46000 +0.01 |
4.50 | 4.34 | 4.45 | 5,508,107 |
| 06 Dec 18 |
4.45000 -0.18 |
4.65 | 4.42 | 4.63 | 2,919,635 |
| 05 Dec 18 |
4.62500 -0.09 |
4.76 | 4.55 | 4.72 | 3,606,370 |
| 04 Dec 18 |
4.72000 -0.08 |
4.78 | 4.65 | 4.78 | 1,765,871 |
| 03 Dec 18 |
4.80000 -0.10 |
5.05 | 4.80 | 4.85 | 2,505,265 |
| 30 Nov 18 |
4.90000 -0.16 |
5.05 | 4.82 | 5.05 | 1,026,024 |
| 29 Nov 18 |
5.06000 +0.15 |
5.20 | 4.87 | 4.91 | 3,935,167 |
| 28 Nov 18 |
4.91000 +0.25 |
5.00 | 4.67 | 4.73 | 2,552,377 |
| 27 Nov 18 |
4.66000 +0.00 |
4.72 | 4.60 | 4.66 | 11,194,490 |
| 26 Nov 18 |
4.66000 +0.11 |
4.88 | 4.60 | 4.85 | 4,884,365 |
| 23 Nov 18 |
4.55000 -0.43 |
4.96 | 4.50 | 4.96 | 21,346,300 |
| 22 Nov 18 |
4.98000 -0.05 |
5.04 | 4.96 | 5.03 | 2,556,815 |
| 21 Nov 18 |
5.03000 -0.37 |
5.34 | 4.70 | 5.34 | 10,429,650 |
| 20 Nov 18 |
5.40000 -0.15 |
5.60 | 5.30 | 5.55 | 3,614,116 |
| 19 Nov 18 |
5.55000 +0.10 |
5.70 | 5.47 | 5.47 | 3,473,210 |
| 16 Nov 18 |
5.45000 -0.05 |
5.57 | 5.41 | 5.55 | 10,869,900 |
| 15 Nov 18 |
5.50000 +0.05 |
5.60 | 5.40 | 5.45 | 4,761,696 |
| 14 Nov 18 |
5.45000 -0.39 |
6.10 | 5.35 | 5.95 | 4,221,643 |
| 13 Nov 18 |
5.84000 -0.11 |
6.09 | 5.84 | 5.95 | 1,793,657 |
| 12 Nov 18 |
5.95000 +0.20 |
6.00 | 5.72 | 5.75 | 716,974 |
| 09 Nov 18 |
5.75000 +0.00 |
5.85 | 5.54 | 5.75 | 1,618,796 |
| 08 Nov 18 |
5.75000 -0.05 |
5.90 | 5.70 | 5.80 | 590,647 |
| 07 Nov 18 |
5.80000 +0.10 |
5.99 | 5.70 | 5.85 | 906,735 |
| 06 Nov 18 |
5.70000 -0.15 |
5.90 | 5.70 | 5.85 | 98,203 |
| 05 Nov 18 |
5.85000 -0.20 |
6.02 | 5.71 | 6.02 | 1,286,380 |
| 02 Nov 18 |
6.05000 +0.12 |
6.17 | 5.91 | 5.93 | 993,228 |
| 01 Nov 18 |
5.93000 +0.04 |
5.94 | 5.82 | 5.90 | 1,970,392 |
| 31 Oct 18 |
5.89000 +0.17 |
5.89 | 5.71 | 5.75 | 736,987 |
| 30 Oct 18 |
5.72000 -0.18 |
6.04 | 5.64 | 5.95 | 2,700,946 |
| 29 Oct 18 |
5.90000 +0.00 |
6.13 | 5.85 | 5.90 | 1,728,921 |
| 26 Oct 18 |
5.90000 -0.05 |
6.00 | 5.84 | 5.90 | 1,278,247 |
| 25 Oct 18 |
5.95000 -0.30 |
6.20 | 5.90 | 6.20 | 1,319,130 |
| 24 Oct 18 |
6.25000 +0.35 |
6.30 | 5.80 | 5.85 | 4,190,844 |
| 23 Oct 18 |
5.90000 -0.65 |
6.60 | 5.85 | 6.40 | 6,995,825 |
| 22 Oct 18 |
6.55000 -0.05 |
6.65 | 6.50 | 6.60 | 1,803,923 |
| 19 Oct 18 |
6.60000 -0.10 |
6.65 | 6.43 | 6.65 | 1,625,738 |
| 18 Oct 18 |
6.70000 +0.00 |
6.80 | 6.52 | 6.65 | 5,328,438 |
| 17 Oct 18 |
6.70000 -0.05 |
7.11 | 6.70 | 7.00 | 1,311,390 |
| 16 Oct 18 |
6.75000 +0.00 |
6.80 | 6.72 | 6.75 | 1,515,480 |
| 15 Oct 18 |
6.75000 -0.08 |
7.18 | 6.70 | 6.83 | 2,399,861 |
| 12 Oct 18 |
6.83000 +0.08 |
6.87 | 6.70 | 6.75 | 793,526 |
| 11 Oct 18 |
6.75000 -0.05 |
6.86 | 6.02 | 6.75 | 8,652,916 |
| 10 Oct 18 |
6.80000 -0.71 |
7.56 | 6.70 | 7.51 | 2,558,230 |
| 09 Oct 18 |
7.51000 -0.29 |
7.75 | 7.40 | 7.75 | 4,592,650 |
| 08 Oct 18 |
7.80000 +0.29 |
7.80 | 7.34 | 7.51 | 3,484,045 |
| 05 Oct 18 |
7.51000 -0.39 |
7.90 | 7.40 | 7.75 | 2,104,786 |
| 04 Oct 18 |
7.90000 +0.35 |
7.95 | 7.57 | 7.57 | 5,647,928 |
| 03 Oct 18 |
7.55000 -0.29 |
7.78 | 7.50 | 7.78 | 1,869,005 |
| 02 Oct 18 |
7.84000 -0.12 |
7.97 | 7.60 | 7.91 | 3,003,024 |
| 01 Oct 18 |
7.96000 +0.31 |
8.17 | 7.69 | 7.69 | 4,811,192 |
| 28 Sep 18 |
7.65000 -0.05 |
7.80 | 7.33 | 7.70 | 4,047,696 |
| 27 Sep 18 |
7.70000 +0.29 |
7.80 | 7.52 | 7.52 | 7,665,231 |
| 26 Sep 18 |
7.41000 +0.41 |
7.68 | 6.90 | 6.90 | 12,185,450 |
| 25 Sep 18 |
7.00000 +0.36 |
7.00 | 6.70 | 6.70 | 8,163,777 |
| 24 Sep 18 |
6.64000 -0.08 |
6.89 | 6.57 | 6.58 | 5,892,951 |
| 21 Sep 18 |
6.72000 +0.18 |
6.72 | 6.50 | 6.57 | 2,239,743 |
| 20 Sep 18 |
6.54000 -0.11 |
6.65 | 6.36 | 6.65 | 2,811,853 |
| 19 Sep 18 |
6.65000 -0.17 |
7.03 | 6.22 | 6.95 | 8,078,763 |
| 18 Sep 18 |
6.82000 -0.01 |
6.87 | 6.63 | 6.83 | 2,263,969 |
| 17 Sep 18 |
6.83000 -0.12 |
6.99 | 6.70 | 6.95 | 3,733,570 |
| 14 Sep 18 |
6.95000 +0.05 |
7.00 | 6.90 | 6.90 | 2,002,586 |
| 13 Sep 18 |
6.90000 +0.00 |
7.10 | 6.65 | 6.85 | 4,746,678 |
| 12 Sep 18 |
6.90000 -0.35 |
7.26 | 6.55 | 7.23 | 9,230,893 |
| 11 Sep 18 |
7.25000 -0.35 |
7.80 | 7.05 | 7.70 | 11,202,910 |
| 10 Sep 18 |
7.60000 +0.35 |
7.70 | 7.20 | 7.25 | 5,516,346 |
| 07 Sep 18 |
7.25000 +0.34 |
7.47 | 6.90 | 6.95 | 12,399,770 |
| 06 Sep 18 |
6.91000 +0.26 |
7.07 | 6.65 | 6.70 | 12,497,100 |
| 05 Sep 18 |
6.65000 -0.65 |
7.30 | 6.40 | 7.25 | 38,721,272 |
| 04 Sep 18 |
7.30000 -2.90 |
10.27 | 6.50 | 10.20 | 55,029,400 |
| 03 Sep 18 |
10.20000 +0.30 |
10.50 | 9.90 | 9.95 | 6,349,424 |
| 31 Aug 18 |
9.90000 +0.50 |
10.22 | 9.35 | 9.35 | 5,487,389 |
| 30 Aug 18 |
9.40000 +0.10 |
9.43 | 9.23 | 9.30 | 4,798,738 |
| 29 Aug 18 |
9.30000 +0.00 |
9.41 | 9.21 | 9.30 | 8,032,255 |
| 28 Aug 18 |
9.30000 +0.10 |
9.45 | 9.15 | 9.25 | 2,499,755 |
| 24 Aug 18 |
9.20000 +0.20 |
9.30 | 9.05 | 9.10 | 12,952,170 |
| 23 Aug 18 |
9.00000 -0.03 |
9.29 | 8.97 | 9.03 | 3,218,512 |
| 22 Aug 18 |
9.03000 -0.32 |
9.35 | 8.70 | 9.35 | 25,609,340 |
| 21 Aug 18 |
9.35000 -0.35 |
9.63 | 9.30 | 9.63 | 1,354,252 |
| 20 Aug 18 |
9.70000 +0.20 |
10.00 | 9.50 | 9.50 | 3,149,530 |
| 17 Aug 18 |
9.50000 -0.30 |
9.80 | 9.40 | 9.75 | 4,292,565 |
| 16 Aug 18 |
9.80000 +0.13 |
9.87 | 9.66 | 9.72 | 2,574,910 |
| 15 Aug 18 |
9.67000 -0.23 |
10.10 | 9.42 | 9.90 | 17,212,270 |
| 14 Aug 18 |
9.90000 -0.30 |
10.29 | 9.70 | 10.20 | 25,562,368 |
| 13 Aug 18 |
10.20000 -0.10 |
10.31 | 10.11 | 10.30 | 2,091,084 |
| 10 Aug 18 |
10.30000 +0.05 |
10.35 | 10.15 | 10.23 | 3,386,606 |
| 09 Aug 18 |
10.25000 -0.25 |
10.75 | 10.20 | 10.63 | 5,476,587 |
| 08 Aug 18 |
10.50000 +0.30 |
10.65 | 10.28 | 10.28 | 4,694,087 |
| 07 Aug 18 |
10.20000 +0.10 |
10.39 | 9.58 | 10.00 | 12,984,570 |
| 06 Aug 18 |
10.10000 -0.50 |
10.65 | 10.10 | 10.63 | 5,977,675 |
| 03 Aug 18 |
10.60000 -0.95 |
11.20 | 10.25 | 10.63 | 19,482,230 |
| 02 Aug 18 |
11.55000 +0.60 |
11.60 | 11.00 | 11.00 | 4,391,170 |
| 01 Aug 18 |
10.95000 +0.35 |
11.00 | 10.45 | 10.68 | 5,068,748 |
| 31 Jul 18 |
10.60000 -0.25 |
10.82 | 10.31 | 10.82 | 6,662,254 |
| 30 Jul 18 |
10.85000 -0.45 |
11.30 | 10.80 | 11.15 | 3,770,371 |
| 27 Jul 18 |
11.30000 +0.28 |
11.75 | 11.07 | 11.65 | 7,754,020 |
| 26 Jul 18 |
11.02500 -0.03 |
11.20 | 10.82 | 11.05 | 3,460,726 |
| 25 Jul 18 |
11.05000 -0.20 |
11.30 | 10.90 | 11.18 | 4,116,524 |
| 24 Jul 18 |
11.25000 -0.32 |
11.60 | 11.15 | 11.35 | 9,648,871 |
| 23 Jul 18 |
11.57500 +0.15 |
11.68 | 11.35 | 11.43 | 8,458,724 |
| 20 Jul 18 |
11.42500 -0.22 |
11.90 | 11.36 | 11.65 | 6,425,607 |
| 19 Jul 18 |
11.65000 -0.20 |
11.99 | 11.30 | 11.88 | 10,906,060 |
| 18 Jul 18 |
11.85000 +0.80 |
11.88 | 11.00 | 11.10 | 34,970,020 |
| 17 Jul 18 |
11.05000 +0.45 |
11.20 | 10.06 | 10.52 | 23,675,200 |
| 16 Jul 18 |
10.60000 -0.15 |
10.78 | 10.25 | 10.75 | 7,065,670 |
| 13 Jul 18 |
10.75000 -0.25 |
10.95 | 10.53 | 10.90 | 16,950,080 |
| 12 Jul 18 |
11.00000 -0.70 |
11.69 | 10.81 | 11.69 | 18,612,560 |
| 11 Jul 18 |
11.70000 -0.30 |
11.97 | 11.61 | 11.97 | 7,971,861 |
| 10 Jul 18 |
12.00000 -0.38 |
12.45 | 11.80 | 12.38 | 9,982,366 |
| 09 Jul 18 |
12.37500 +0.25 |
12.50 | 12.12 | 12.13 | 6,658,722 |
| 06 Jul 18 |
12.12500 +0.13 |
12.24 | 11.86 | 11.98 | 7,547,652 |
| 05 Jul 18 |
12.00000 +0.38 |
12.50 | 11.65 | 12.13 | 10,356,250 |
| 04 Jul 18 |
11.62500 +0.00 |
11.75 | 11.50 | 11.63 | 3,145,357 |
| 03 Jul 18 |
11.62500 -0.18 |
12.25 | 11.50 | 12.00 | 6,919,112 |
| 02 Jul 18 |
11.80000 -0.70 |
12.50 | 11.75 | 12.40 | 8,554,546 |
| 29 Jun 18 |
12.50000 +0.00 |
12.50 | 12.25 | 12.50 | 8,166,133 |
| 28 Jun 18 |
12.50000 +0.13 |
13.00 | 12.40 | 12.57 | 14,171,760 |
| 27 Jun 18 |
12.37500 +0.07 |
12.65 | 12.33 | 12.40 | 8,827,406 |
| 26 Jun 18 |
12.30000 -0.65 |
13.00 | 12.04 | 12.95 | 11,848,600 |
| 25 Jun 18 |
12.95000 -0.40 |
14.25 | 12.85 | 13.23 | 33,552,910 |
| 22 Jun 18 |
13.35000 +1.85 |
13.60 | 11.45 | 11.45 | 44,639,232 |
| 21 Jun 18 |
11.50000 -1.05 |
12.60 | 11.20 | 12.55 | 15,049,430 |
| 20 Jun 18 |
12.55000 -0.70 |
13.35 | 12.30 | 13.35 | 19,025,840 |
| 19 Jun 18 |
13.25000 +0.10 |
13.90 | 12.75 | 13.10 | 27,485,350 |
| 18 Jun 18 |
13.15000 +1.40 |
13.40 | 11.65 | 11.80 | 27,064,580 |
| 15 Jun 18 |
11.75000 +0.40 |
11.90 | 11.40 | 11.40 | 20,122,480 |
| 14 Jun 18 |
11.35000 +0.10 |
11.50 | 10.90 | 11.13 | 8,472,293 |
| 13 Jun 18 |
11.25000 +0.75 |
11.50 | 10.51 | 10.60 | 12,221,310 |
| 12 Jun 18 |
10.50000 -0.80 |
11.35 | 10.30 | 11.20 | 11,292,300 |
| 11 Jun 18 |
11.30000 -0.50 |
11.94 | 11.13 | 11.75 | 9,967,239 |
| 08 Jun 18 |
11.80000 +0.70 |
12.00 | 10.85 | 10.93 | 15,914,070 |
| 07 Jun 18 |
11.10000 +0.80 |
12.00 | 10.40 | 10.50 | 29,839,840 |
| 06 Jun 18 |
10.30000 -1.00 |
11.62 | 10.30 | 11.30 | 26,274,948 |
| 05 Jun 18 |
11.30000 +2.15 |
11.50 | 9.11 | 9.20 | 45,322,160 |
| 04 Jun 18 |
9.15000 +1.35 |
9.70 | 8.44 | 8.44 | 28,492,200 |
| 01 Jun 18 |
7.80000 +0.05 |
7.93 | 7.50 | 7.75 | 4,862,889 |
| 31 May 18 |
7.75000 -0.30 |
8.10 | 7.73 | 8.00 | 7,459,613 |
| 30 May 18 |
8.05000 -0.40 |
8.47 | 8.00 | 8.45 | 7,032,194 |
| 29 May 18 |
8.45000 +0.50 |
8.70 | 7.93 | 7.95 | 8,111,145 |
| 25 May 18 |
7.95000 +0.60 |
8.10 | 7.20 | 7.35 | 11,803,400 |
| 24 May 18 |
7.35000 -0.10 |
7.49 | 7.31 | 7.40 | 4,514,057 |
| 23 May 18 |
7.45000 -0.19 |
8.00 | 7.40 | 7.85 | 13,832,550 |
| 22 May 18 |
7.64000 +0.18 |
8.10 | 6.92 | 7.38 | 32,487,000 |
| 21 May 18 |
7.46000 -1.09 |
7.95 | 7.26 | 7.30 | 69,358,000 |
| 18 May 18 |
8.55000 -0.45 |
10.25 | 8.50 | 9.20 | 50,498,576 |
| 17 May 18 |
9.00000 +2.28 |
9.00 | 6.71 | 6.75 | 30,214,540 |
| 16 May 18 |
6.72000 +0.17 |
7.20 | 6.50 | 7.00 | 9,420,622 |
| 15 May 18 |
6.55000 -0.35 |
7.47 | 6.50 | 6.95 | 3,198,045 |
| 14 May 18 |
6.90000 -0.05 |
7.30 | 6.84 | 6.95 | 13,145,220 |
| 11 May 18 |
6.95000 +0.25 |
7.20 | 6.51 | 6.55 | 12,408,410 |
| 10 May 18 |
6.70000 +0.28 |
6.75 | 6.22 | 6.40 | 10,033,450 |
| 09 May 18 |
6.42000 +0.87 |
6.57 | 5.60 | 5.60 | 8,644,515 |
| 08 May 18 |
5.55000 +0.09 |
5.60 | 5.50 | 5.55 | 1,133,797 |
| 04 May 18 |
5.46000 +0.01 |
5.50 | 5.40 | 5.45 | 3,464,432 |
| 03 May 18 |
5.45000 +0.20 |
5.48 | 5.22 | 5.25 | 2,673,210 |
| 02 May 18 |
5.25000 -0.20 |
5.47 | 5.21 | 5.45 | 1,772,907 |
| 01 May 18 |
5.45000 +0.30 |
5.65 | 5.25 | 5.25 | 3,381,017 |
| 30 Apr 18 |
5.15000 -0.50 |
5.65 | 5.00 | 5.65 | 4,799,568 |
| 27 Apr 18 |
5.65000 +0.30 |
5.95 | 5.40 | 5.40 | 12,082,130 |
| 26 Apr 18 |
5.35000 +0.55 |
5.50 | 5.00 | 5.00 | 18,010,380 |
| 25 Apr 18 |
4.80000 +0.13 |
5.00 | 4.75 | 4.75 | 3,607,205 |
| 24 Apr 18 |
4.67500 +0.23 |
4.75 | 4.40 | 4.45 | 8,429,979 |
| 23 Apr 18 |
4.45000 -0.10 |
4.55 | 4.40 | 4.55 | 3,882,229 |
| 20 Apr 18 |
4.55000 +0.00 |
4.60 | 4.51 | 4.55 | 1,491,505 |
| 19 Apr 18 |
4.55000 +0.00 |
4.60 | 4.50 | 4.55 | 2,233,816 |
| 18 Apr 18 |
4.55000 +0.00 |
4.55 | 4.50 | 4.55 | 4,204,750 |
| 17 Apr 18 |
4.55000 -0.23 |
4.80 | 4.50 | 4.80 | 4,765,269 |
| 16 Apr 18 |
4.78000 -0.01 |
4.78 | 4.70 | 4.78 | 1,484,330 |
| 13 Apr 18 |
4.79000 -0.01 |
4.79 | 4.70 | 4.79 | 2,026,826 |
| 12 Apr 18 |
4.80000 +0.00 |
4.80 | 4.70 | 4.80 | 1,354,559 |
| 11 Apr 18 |
4.80000 -0.10 |
4.90 | 4.70 | 4.90 | 1,576,003 |
| 10 Apr 18 |
4.90000 +0.05 |
4.95 | 4.80 | 4.85 | 7,598,129 |
| 09 Apr 18 |
4.85000 +0.20 |
4.90 | 4.60 | 4.65 | 10,285,310 |
| 06 Apr 18 |
4.65000 -0.04 |
4.70 | 4.60 | 4.65 | 6,587,318 |
| 05 Apr 18 |
4.69000 -0.06 |
4.80 | 4.60 | 4.75 | 2,003,981 |
| 04 Apr 18 |
4.75000 -0.14 |
4.88 | 4.70 | 4.88 | 4,214,370 |
| 03 Apr 18 |
4.88500 -0.08 |
4.97 | 4.80 | 4.97 | 2,061,030 |
| 29 Mar 18 |
4.97000 +0.09 |
5.00 | 4.91 | 4.95 | 3,469,132 |
| 28 Mar 18 |
4.88000 -0.07 |
5.00 | 4.88 | 4.95 | 16,881,770 |
| 27 Mar 18 |
4.95000 +0.00 |
4.98 | 4.90 | 4.95 | 2,568,105 |
| 26 Mar 18 |
4.95000 -0.02 |
5.00 | 4.90 | 4.97 | 8,011,592 |
| 23 Mar 18 |
4.97000 +0.00 |
5.00 | 4.94 | 4.97 | 4,551,900 |
| 22 Mar 18 |
4.97000 +0.00 |
5.00 | 4.94 | 4.97 | 8,783,560 |
| 21 Mar 18 |
4.97000 +0.00 |
5.00 | 4.96 | 4.97 | 2,954,536 |
| 20 Mar 18 |
4.97000 +0.00 |
5.00 | 4.95 | 4.97 | 4,486,798 |
| 19 Mar 18 |
4.97000 +0.09 |
5.00 | 4.80 | 4.88 | 14,342,900 |
| 16 Mar 18 |
4.88000 -0.07 |
5.00 | 4.85 | 4.95 | 11,449,200 |
| 15 Mar 18 |
4.95000 +0.17 |
4.98 | 4.76 | 4.78 | 2,950,064 |
| 14 Mar 18 |
4.78000 -0.17 |
4.95 | 4.60 | 4.95 | 5,180,971 |
| 13 Mar 18 |
4.95000 +0.00 |
5.00 | 4.90 | 4.95 | 1,627,557 |
| 12 Mar 18 |
4.95000 +0.00 |
5.00 | 4.80 | 5.00 | 4,078,816 |
| 09 Mar 18 |
4.95000 -0.03 |
5.40 | 4.91 | 5.15 | 15,811,470 |
| 08 Mar 18 |
4.98000 +0.02 |
5.00 | 4.80 | 4.95 | 40,086,472 |
| 07 Mar 18 |
4.96000 +0.01 |
4.99 | 4.95 | 4.95 | 829,406 |
| 06 Mar 18 |
4.95000 +0.00 |
4.98 | 4.90 | 4.95 | 385,361 |
| 05 Mar 18 |
4.95000 -0.04 |
5.00 | 4.90 | 4.99 | 1,087,394 |
| 02 Mar 18 |
4.99000 +0.00 |
5.00 | 4.98 | 4.99 | 822,587 |
| 01 Mar 18 |
4.99000 +0.00 |
5.00 | 4.98 | 4.99 | 1,384,402 |
| 28 Feb 18 |
4.99000 +0.02 |
5.00 | 4.98 | 4.98 | 4,797,112 |
| 27 Feb 18 |
4.97000 +0.00 |
5.00 | 4.97 | 4.97 | 2,389,828 |
| 26 Feb 18 |
4.97000 +0.00 |
5.00 | 4.96 | 4.97 | 7,489,941 |
| 23 Feb 18 |
4.97000 -0.03 |
5.00 | 4.90 | 5.00 | 1,763,342 |
| 22 Feb 18 |
5.00000 -0.05 |
5.00 | 5.00 | 5.00 | 2,854,319 |
| 21 Feb 18 |
5.05000 -0.01 |
5.05 | 5.00 | 5.04 | 3,413,051 |
| 20 Feb 18 |
5.06000 -0.03 |
5.10 | 5.04 | 5.09 | 3,786,386 |
| 19 Feb 18 |
5.09000 +0.00 |
5.10 | 5.08 | 5.10 | 1,024,152 |
| 16 Feb 18 |
5.09000 +0.01 |
5.10 | 5.06 | 5.08 | 930,557 |
| 15 Feb 18 |
5.08000 +0.05 |
5.11 | 5.02 | 5.03 | 4,040,048 |
| 14 Feb 18 |
5.03000 -0.07 |
5.10 | 5.00 | 5.10 | 8,051,746 |
| 13 Feb 18 |
5.10000 -0.16 |
5.30 | 5.10 | 5.26 | 4,118,185 |
| 12 Feb 18 |
5.26000 +0.03 |
5.35 | 5.22 | 5.23 | 3,283,324 |
| 09 Feb 18 |
5.23000 -0.32 |
5.50 | 5.15 | 5.50 | 6,809,022 |
| 08 Feb 18 |
5.55000 -0.10 |
5.87 | 5.50 | 5.80 | 4,134,007 |
| 07 Feb 18 |
5.65000 -0.10 |
5.70 | 5.60 | 5.70 | 1,791,426 |
| 06 Feb 18 |
5.75000 +0.00 |
5.76 | 5.40 | 5.70 | 7,855,294 |
| 05 Feb 18 |
5.75000 -0.25 |
6.00 | 5.60 | 6.00 | 2,985,140 |
| 02 Feb 18 |
6.00000 +0.20 |
6.08 | 5.70 | 5.80 | 6,770,856 |
| 01 Feb 18 |
5.80000 -0.14 |
5.98 | 5.72 | 5.94 | 3,938,920 |
| 31 Jan 18 |
5.94000 +0.19 |
5.98 | 5.80 | 5.80 | 3,634,593 |
| 30 Jan 18 |
5.75000 -0.31 |
6.07 | 5.63 | 6.05 | 11,345,900 |
| 29 Jan 18 |
6.06000 -0.64 |
6.60 | 6.00 | 6.60 | 14,278,870 |
| 26 Jan 18 |
6.70000 -0.05 |
6.74 | 6.60 | 6.74 | 1,973,652 |
| 25 Jan 18 |
6.75000 +0.10 |
6.80 | 6.70 | 6.70 | 2,894,317 |
| 24 Jan 18 |
6.65000 -0.20 |
6.90 | 6.60 | 6.85 | 2,157,133 |
| 23 Jan 18 |
6.85000 +0.35 |
7.00 | 6.40 | 6.50 | 7,064,507 |
| 22 Jan 18 |
6.50000 +0.45 |
6.70 | 6.02 | 6.05 | 4,492,370 |
| 19 Jan 18 |
6.05000 +0.00 |
6.07 | 6.00 | 6.05 | 2,157,967 |
| 18 Jan 18 |
6.05000 +0.00 |
6.10 | 6.00 | 6.05 | 2,181,731 |
| 17 Jan 18 |
6.05000 +0.10 |
6.18 | 5.80 | 5.95 | 4,253,645 |
| 16 Jan 18 |
5.95000 -0.35 |
6.30 | 5.95 | 6.30 | 5,865,468 |
| 15 Jan 18 |
6.30000 -0.05 |
6.41 | 6.20 | 6.35 | 2,398,728 |
| 12 Jan 18 |
6.35000 +0.00 |
6.44 | 6.22 | 6.35 | 1,750,681 |
| 11 Jan 18 |
6.35000 -0.22 |
6.70 | 6.20 | 6.57 | 2,531,585 |
| 10 Jan 18 |
6.57000 +0.14 |
6.76 | 6.33 | 6.43 | 5,880,557 |
| 09 Jan 18 |
6.43000 +0.61 |
6.50 | 5.80 | 5.82 | 4,017,773 |
| 08 Jan 18 |
5.82000 +0.05 |
5.90 | 5.71 | 5.77 | 1,981,809 |
| 05 Jan 18 |
5.77000 -0.09 |
5.83 | 5.55 | 5.83 | 3,607,614 |
| 04 Jan 18 |
5.86000 +0.14 |
5.90 | 5.66 | 5.72 | 5,765,097 |
| 03 Jan 18 |
5.72000 -0.03 |
6.00 | 5.56 | 5.80 | 5,304,214 |
| 02 Jan 18 |
5.75000 +0.13 |
6.00 | 5.60 | 5.65 | 5,538,498 |
| 29 Dec 17 |
5.62500 +0.28 |
5.75 | 5.25 | 5.38 | 1,910,128 |
| 28 Dec 17 |
5.34500 +0.09 |
5.34 | 5.15 | 5.25 | 1,803,479 |
| 27 Dec 17 |
5.25000 +0.08 |
5.50 | 5.17 | 5.17 | 1,521,868 |
| 22 Dec 17 |
5.16880 -0.08 |
5.37 | 5.17 | 5.25 | 501,132 |
| 21 Dec 17 |
5.25000 +0.13 |
5.38 | 5.13 | 5.13 | 1,229,928 |
| 20 Dec 17 |
5.12500 -0.13 |
5.25 | 5.00 | 5.25 | 4,411,788 |
| 19 Dec 17 |
5.25000 -0.13 |
5.60 | 5.00 | 5.38 | 6,473,760 |
| 18 Dec 17 |
5.37500 +0.00 |
5.38 | 5.23 | 5.38 | 2,336,907 |
| 15 Dec 17 |
5.37500 +0.00 |
5.50 | 5.25 | 5.38 | 2,377,753 |
| 14 Dec 17 |
5.37500 -0.25 |
5.50 | 5.25 | 5.50 | 2,020,878 |
| 13 Dec 17 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 1,116,625 |
| 12 Dec 17 |
5.62500 -0.15 |
5.75 | 5.50 | 5.75 | 3,112,583 |
| 11 Dec 17 |
5.77500 -0.10 |
5.78 | 5.75 | 5.78 | 1,676,769 |
| 08 Dec 17 |
5.87500 +0.00 |
6.00 | 5.65 | 5.88 | 2,189,609 |
| 07 Dec 17 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 2,275,575 |
| 06 Dec 17 |
5.87500 +0.25 |
5.88 | 5.50 | 5.63 | 5,116,421 |
| 05 Dec 17 |
5.62500 -0.38 |
5.92 | 5.50 | 5.88 | 6,346,849 |
| 04 Dec 17 |
6.00000 -0.38 |
6.36 | 5.63 | 6.36 | 5,325,929 |
| 01 Dec 17 |
6.37500 -0.13 |
6.65 | 6.24 | 6.50 | 1,438,674 |
| 30 Nov 17 |
6.50000 +0.13 |
7.13 | 6.43 | 6.75 | 5,035,967 |
| 29 Nov 17 |
6.37500 +0.13 |
6.39 | 6.18 | 6.25 | 886,974 |
| 28 Nov 17 |
6.25000 +0.50 |
6.45 | 5.75 | 5.75 | 1,140,138 |
| 27 Nov 17 |
5.75000 -0.38 |
6.29 | 5.75 | 6.13 | 3,081,365 |
| 24 Nov 17 |
6.12500 -0.25 |
6.44 | 6.13 | 6.38 | 1,318,961 |
| 23 Nov 17 |
6.37500 -0.13 |
6.50 | 6.14 | 6.50 | 2,054,774 |
| 22 Nov 17 |
6.50000 +0.25 |
6.75 | 6.36 | 6.38 | 4,037,338 |
| 21 Nov 17 |
6.25000 +0.00 |
6.85 | 6.25 | 6.25 | 6,382,605 |
| 20 Nov 17 |
6.25000 +0.63 |
6.36 | 5.55 | 5.63 | 6,635,857 |
| 17 Nov 17 |
5.62500 +0.00 |
5.75 | 5.40 | 5.63 | 4,323,423 |
| 16 Nov 17 |
5.62500 +0.75 |
5.75 | 4.80 | 4.88 | 9,880,140 |
| 15 Nov 17 |
4.87500 -0.25 |
5.20 | 4.86 | 5.13 | 10,437,200 |
| 14 Nov 17 |
5.12500 -0.25 |
5.50 | 5.00 | 5.25 | 18,025,892 |
| 13 Nov 17 |
5.37500 -0.25 |
5.75 | 5.00 | 5.63 | 9,554,665 |
| 10 Nov 17 |
5.62500 -1.00 |
6.62 | 5.25 | 6.62 | 19,053,040 |
| 09 Nov 17 |
6.62500 +0.00 |
7.04 | 6.50 | 6.63 | 7,094,626 |
| 08 Nov 17 |
6.62500 -0.25 |
7.00 | 6.55 | 6.88 | 12,666,410 |
| 07 Nov 17 |
6.87500 -0.25 |
7.50 | 6.51 | 7.25 | 35,143,780 |
| 06 Nov 17 |
7.12500 +1.00 |
7.25 | 6.03 | 6.13 | 27,670,420 |
| 03 Nov 17 |
6.12500 +0.50 |
6.30 | 5.71 | 5.71 | 24,842,670 |
| 02 Nov 17 |
5.62500 +0.25 |
5.75 | 5.39 | 5.39 | 6,782,067 |
| 01 Nov 17 |
5.37500 -0.25 |
5.90 | 5.18 | 5.63 | 26,048,580 |
| 31 Oct 17 |
5.62500 +0.26 |
6.00 | 5.25 | 5.38 | 25,033,028 |
| 30 Oct 17 |
5.37000 +0.99 |
5.37 | 4.50 | 4.75 | 53,623,820 |
| 27 Oct 17 |
4.37500 -0.13 |
4.60 | 4.29 | 4.50 | 4,903,398 |
| 26 Oct 17 |
4.50000 -0.13 |
4.64 | 4.28 | 4.63 | 18,220,300 |
| 25 Oct 17 |
4.62500 +0.25 |
4.72 | 4.30 | 4.63 | 9,522,501 |
| 24 Oct 17 |
4.37500 +0.13 |
4.50 | 4.13 | 4.50 | 9,450,090 |
| 23 Oct 17 |
4.25000 +0.25 |
4.85 | 4.00 | 4.13 | 23,394,448 |
| 20 Oct 17 |
4.00000 +0.63 |
4.19 | 3.00 | 3.38 | 254,097,200 |
| 19 Oct 17 |
3.37500 +0.13 |
3.40 | 3.13 | 3.25 | 33,906,072 |
| 18 Oct 17 |
3.25000 +0.13 |
3.25 | 3.00 | 3.13 | 16,348,990 |
| 17 Oct 17 |
3.12500 +0.13 |
3.25 | 2.91 | 2.91 | 13,889,750 |
| 16 Oct 17 |
3.00000 -0.12 |
3.09 | 2.88 | 3.09 | 3,379,362 |
| 13 Oct 17 |
3.12450 +0.08 |
3.12 | 3.00 | 3.12 | 1,034,782 |
| 12 Oct 17 |
3.04500 -0.04 |
3.05 | 3.00 | 3.00 | 1,439,706 |
| 11 Oct 17 |
3.09000 -0.16 |
3.09 | 2.80 | 3.00 | 1,964,040 |
| 10 Oct 17 |
3.25000 +0.08 |
3.25 | 3.00 | 3.20 | 6,363,069 |
| 09 Oct 17 |
3.17500 +0.01 |
3.20 | 3.17 | 3.20 | 375,483 |
| 06 Oct 17 |
3.16250 +0.04 |
3.60 | 3.16 | 3.16 | 1,961,365 |
| 05 Oct 17 |
3.12500 +0.05 |
3.20 | 3.05 | 3.14 | 4,196,703 |
| 04 Oct 17 |
3.07510 -0.05 |
3.17 | 3.08 | 3.17 | 696,127 |
| 03 Oct 17 |
3.12500 +0.00 |
3.17 | 3.05 | 3.13 | 378,014 |
| 02 Oct 17 |
3.12500 +0.13 |
3.13 | 2.97 | 2.97 | 2,018,838 |
| 29 Sep 17 |
3.00000 -0.13 |
3.17 | 2.89 | 3.04 | 1,480,556 |
| 28 Sep 17 |
3.12500 +0.00 |
3.14 | 3.06 | 3.12 | 1,675,751 |
| 27 Sep 17 |
3.12500 +0.00 |
3.19 | 3.08 | 3.13 | 1,077,671 |
| 26 Sep 17 |
3.12500 +0.00 |
3.25 | 3.09 | 3.25 | 509,792 |
| 25 Sep 17 |
3.12500 +0.00 |
3.16 | 3.09 | 3.16 | 1,710,584 |
| 22 Sep 17 |
3.12500 +0.00 |
3.19 | 3.08 | 3.09 | 1,299,765 |
| 21 Sep 17 |
3.12500 +0.04 |
3.17 | 3.09 | 3.09 | 1,524,020 |
| 20 Sep 17 |
3.09000 -0.04 |
3.09 | 3.04 | 3.09 | 1,383,729 |
| 19 Sep 17 |
3.12500 -0.13 |
3.19 | 3.08 | 3.19 | 726,150 |
| 18 Sep 17 |
3.25000 +0.05 |
3.25 | 3.08 | 3.08 | 1,256,418 |
| 15 Sep 17 |
3.19850 -0.05 |
3.20 | 3.03 | 3.09 | 533,962 |
| 14 Sep 17 |
3.25000 +0.13 |
3.25 | 3.04 | 3.13 | 1,079,584 |
| 13 Sep 17 |
3.12500 +0.00 |
3.24 | 3.05 | 3.14 | 1,435,411 |
| 12 Sep 17 |
3.12500 +0.00 |
3.25 | 3.01 | 3.12 | 1,957,096 |
| 11 Sep 17 |
3.12500 +0.00 |
3.30 | 3.00 | 3.30 | 2,094,159 |
| 08 Sep 17 |
3.12500 +0.00 |
3.40 | 3.00 | 3.25 | 5,368,822 |
| 07 Sep 17 |
3.12500 +0.00 |
3.50 | 3.11 | 3.14 | 1,031,017 |
| 06 Sep 17 |
3.12500 +0.25 |
3.20 | 2.98 | 2.98 | 1,379,257 |
| 05 Sep 17 |
2.87500 -0.22 |
3.10 | 2.75 | 2.95 | 2,996,724 |
| 04 Sep 17 |
3.10000 +0.22 |
3.10 | 2.92 | 2.95 | 4,897,181 |
| 01 Sep 17 |
2.87500 +0.00 |
2.99 | 2.87 | 2.87 | 2,255,143 |
| 31 Aug 17 |
2.87500 -0.03 |
3.00 | 2.87 | 2.87 | 1,070,633 |
| 30 Aug 17 |
2.90510 +0.03 |
3.00 | 2.91 | 3.00 | 918,027 |
| 29 Aug 17 |
2.87500 -0.13 |
3.10 | 2.88 | 3.00 | 2,470,863 |
| 25 Aug 17 |
3.01000 -0.12 |
3.01 | 2.90 | 3.01 | 1,187,960 |
| 24 Aug 17 |
3.12500 +0.00 |
3.13 | 2.91 | 3.13 | 2,627,817 |
| 23 Aug 17 |
3.12500 +0.00 |
3.15 | 3.00 | 3.13 | 1,213,048 |
| 22 Aug 17 |
3.12500 +0.17 |
3.25 | 3.00 | 3.00 | 14,830,265 |
| 21 Aug 17 |
2.95250 +0.03 |
3.00 | 2.95 | 2.95 | 1,373,327 |
| 18 Aug 17 |
2.92500 +0.05 |
3.00 | 2.92 | 2.92 | 2,766,738 |
| 17 Aug 17 |
2.87500 -0.25 |
3.13 | 2.88 | 3.13 | 9,329,887 |
| 16 Aug 17 |
3.12500 +0.00 |
3.13 | 3.00 | 3.13 | 1,904,517 |
| 15 Aug 17 |
3.12500 +0.00 |
3.19 | 3.00 | 3.00 | 8,586,490 |
| 14 Aug 17 |
3.12500 -0.15 |
3.17 | 2.97 | 3.00 | 1,822,311 |
| 11 Aug 17 |
3.27500 +0.15 |
3.67 | 3.28 | 3.63 | 7,208,366 |
| 10 Aug 17 |
3.12500 +0.00 |
3.19 | 3.03 | 3.13 | 1,164,747 |
| 09 Aug 17 |
3.12500 +0.00 |
3.25 | 3.10 | 3.13 | 4,916,189 |
| 08 Aug 17 |
3.12500 +0.13 |
3.83 | 3.13 | 3.13 | 30,646,924 |
| 07 Aug 17 |
3.00000 -0.13 |
3.20 | 2.88 | 3.13 | 3,513,933 |
| 04 Aug 17 |
3.12500 +0.00 |
3.25 | 3.00 | 3.13 | 14,145,758 |
| 03 Aug 17 |
3.12500 -0.25 |
3.50 | 3.13 | 3.38 | 4,045,328 |
| 02 Aug 17 |
3.37500 -0.27 |
3.67 | 3.28 | 3.63 | 2,603,429 |
| 01 Aug 17 |
3.64000 +0.02 |
3.75 | 3.64 | 3.64 | 254,461 |
| 31 Jul 17 |
3.62500 +0.00 |
3.83 | 3.52 | 3.75 | 988,049 |
| 28 Jul 17 |
3.62500 +0.00 |
3.89 | 3.52 | 3.75 | 4,407,838 |
| 27 Jul 17 |
3.62500 +0.00 |
3.70 | 3.53 | 3.63 | 654,539 |
| 26 Jul 17 |
3.62500 +0.00 |
3.64 | 3.51 | 3.63 | 835,830 |
| 25 Jul 17 |
3.62500 +0.00 |
3.68 | 3.52 | 3.63 | 536,786 |
| 24 Jul 17 |
3.62500 -0.06 |
3.68 | 3.50 | 3.68 | 935,789 |
| 21 Jul 17 |
3.68740 +0.19 |
3.69 | 3.50 | 3.50 | 1,799,601 |
| 20 Jul 17 |
3.50000 +0.00 |
3.59 | 3.38 | 3.50 | 857,596 |
| 19 Jul 17 |
3.50000 -0.13 |
3.60 | 3.49 | 3.60 | 297,991 |
| 18 Jul 17 |
3.62500 +0.13 |
3.65 | 3.50 | 3.50 | 2,225,680 |
| 17 Jul 17 |
3.50000 -0.13 |
3.63 | 3.45 | 3.63 | 215,566 |
| 14 Jul 17 |
3.62500 +0.13 |
3.65 | 3.45 | 3.45 | 1,354,361 |
| 13 Jul 17 |
3.50000 +0.13 |
3.74 | 3.50 | 3.50 | 2,242,691 |
| 12 Jul 17 |
3.37500 -0.25 |
3.75 | 3.32 | 3.63 | 2,580,128 |
| 11 Jul 17 |
3.62500 -0.25 |
3.84 | 3.62 | 3.84 | 2,854,182 |
| 10 Jul 17 |
3.87500 +0.00 |
3.90 | 3.65 | 3.88 | 1,304,037 |
| 07 Jul 17 |
3.87500 +0.00 |
3.95 | 3.75 | 3.75 | 588,081 |
| 06 Jul 17 |
3.87500 +0.00 |
3.97 | 3.80 | 3.88 | 796,686 |
| 05 Jul 17 |
3.87500 +0.00 |
4.00 | 3.83 | 3.88 | 2,679,597 |
| 04 Jul 17 |
3.87500 +0.00 |
4.00 | 3.83 | 3.88 | 796,093 |
| 03 Jul 17 |
3.87500 -0.03 |
4.00 | 3.82 | 3.88 | 1,752,921 |
| 30 Jun 17 |
3.90000 +0.03 |
4.00 | 3.90 | 3.90 | 1,030,927 |
| 29 Jun 17 |
3.87500 +0.00 |
4.00 | 3.81 | 3.88 | 4,181,950 |
| 28 Jun 17 |
3.87500 +0.00 |
3.93 | 3.80 | 3.88 | 776,846 |
| 27 Jun 17 |
3.87500 +0.00 |
3.93 | 3.83 | 3.88 | 418,723 |
| 26 Jun 17 |
3.87500 +0.13 |
4.00 | 3.68 | 3.75 | 1,509,658 |
| 23 Jun 17 |
3.75000 +0.00 |
3.90 | 3.65 | 3.75 | 991,690 |
| 22 Jun 17 |
3.75000 -0.13 |
3.95 | 3.59 | 3.75 | 3,251,956 |
| 21 Jun 17 |
3.87500 +0.00 |
3.95 | 3.65 | 3.88 | 4,058,726 |
| 20 Jun 17 |
3.87500 +0.00 |
3.92 | 3.75 | 3.88 | 2,408,112 |
| 19 Jun 17 |
3.87500 -0.25 |
4.20 | 3.85 | 4.13 | 2,899,869 |
| 16 Jun 17 |
4.12500 +0.00 |
4.22 | 4.05 | 4.13 | 568,890 |
| 15 Jun 17 |
4.12500 +0.00 |
4.37 | 4.10 | 4.37 | 736,765 |
| 14 Jun 17 |
4.12500 +0.00 |
4.25 | 4.04 | 4.13 | 2,085,734 |
| 13 Jun 17 |
4.12500 +0.25 |
4.22 | 3.85 | 3.88 | 443,867 |
| 12 Jun 17 |
3.87500 +0.00 |
4.10 | 3.85 | 3.88 | 4,407,250 |
| 09 Jun 17 |
3.87500 -0.13 |
4.00 | 3.61 | 4.00 | 5,174,164 |
| 08 Jun 17 |
4.00000 +0.00 |
4.15 | 3.98 | 4.00 | 561,964 |
| 07 Jun 17 |
4.00000 +0.00 |
4.25 | 3.95 | 4.00 | 775,666 |
| 06 Jun 17 |
4.00000 +0.00 |
4.20 | 3.90 | 4.00 | 2,092,731 |
| 05 Jun 17 |
4.00000 -0.13 |
4.07 | 3.75 | 4.07 | 754,476 |
| 02 Jun 17 |
4.12500 +0.00 |
4.15 | 4.00 | 4.13 | 1,170,375 |
| 01 Jun 17 |
4.12500 -0.13 |
4.31 | 4.00 | 4.25 | 1,859,418 |
| 31 May 17 |
4.25010 -0.12 |
4.50 | 4.25 | 4.38 | 648,570 |
| 30 May 17 |
4.37500 +0.00 |
4.40 | 4.25 | 4.38 | 2,272,946 |
| 26 May 17 |
4.37500 +0.03 |
4.41 | 4.28 | 4.38 | 2,711,070 |
| 25 May 17 |
4.34630 +0.10 |
4.35 | 4.20 | 4.25 | 2,719,249 |
| 24 May 17 |
4.25000 -0.10 |
4.40 | 4.00 | 4.38 | 1,227,439 |
| 23 May 17 |
4.35000 -0.02 |
4.35 | 4.25 | 4.35 | 4,826,214 |
| 22 May 17 |
4.37490 +0.00 |
4.37 | 4.25 | 4.37 | 2,203,943 |
| 19 May 17 |
4.37500 +0.22 |
4.43 | 4.18 | 4.38 | 3,675,335 |
| 18 May 17 |
4.15000 -0.10 |
4.30 | 4.15 | 4.25 | 1,760,032 |
| 17 May 17 |
4.25000 +0.00 |
4.30 | 4.00 | 4.25 | 8,941,597 |
| 16 May 17 |
4.25000 -0.13 |
4.39 | 4.25 | 4.38 | 1,632,083 |
| 15 May 17 |
4.37500 +0.13 |
4.45 | 4.20 | 4.25 | 3,063,847 |
| 12 May 17 |
4.25000 +0.13 |
4.45 | 4.13 | 4.13 | 1,886,408 |
| 11 May 17 |
4.12500 +0.01 |
4.33 | 4.00 | 4.13 | 4,731,402 |
| 10 May 17 |
4.11100 -0.01 |
4.11 | 4.00 | 4.11 | 431,471 |
| 09 May 17 |
4.12000 +0.24 |
4.12 | 3.90 | 3.90 | 1,112,247 |
| 08 May 17 |
3.87500 +0.00 |
3.91 | 3.79 | 3.88 | 557,787 |
| 05 May 17 |
3.87500 +0.00 |
3.92 | 3.83 | 3.88 | 395,892 |
| 04 May 17 |
3.87500 -0.13 |
4.00 | 3.85 | 4.00 | 1,075,217 |
| 03 May 17 |
4.00000 +0.00 |
4.07 | 3.90 | 4.00 | 418,479 |
| 02 May 17 |
4.00000 +0.00 |
4.11 | 3.89 | 4.00 | 628,470 |
| 28 Apr 17 |
4.00000 +0.00 |
4.12 | 3.92 | 4.00 | 295,399 |
| 27 Apr 17 |
4.00000 +0.22 |
4.00 | 3.88 | 3.88 | 558,167 |
| 26 Apr 17 |
3.77500 +0.03 |
4.00 | 3.78 | 3.78 | 67,147 |
| 25 Apr 17 |
3.75000 -0.13 |
3.98 | 3.68 | 3.88 | 708,573 |
| 24 Apr 17 |
3.87500 +0.00 |
3.92 | 3.75 | 3.88 | 422,214 |
| 21 Apr 17 |
3.87500 +0.13 |
4.00 | 3.66 | 3.75 | 524,511 |
| 20 Apr 17 |
3.75000 -0.25 |
3.94 | 3.74 | 3.94 | 979,785 |
| 19 Apr 17 |
4.00000 +0.00 |
4.06 | 3.86 | 4.00 | 507,104 |
| 18 Apr 17 |
4.00000 -0.13 |
4.13 | 3.81 | 4.13 | 1,669,525 |
| 13 Apr 17 |
4.12500 +0.00 |
4.15 | 4.04 | 4.13 | 1,163,173 |
| 12 Apr 17 |
4.12500 +0.00 |
4.17 | 4.08 | 4.13 | 1,213,094 |
| 11 Apr 17 |
4.12500 +0.00 |
4.18 | 4.07 | 4.13 | 1,303,281 |
| 10 Apr 17 |
4.12500 -0.03 |
4.25 | 4.06 | 4.13 | 1,345,530 |
| 07 Apr 17 |
4.15010 +0.03 |
4.40 | 4.15 | 4.15 | 4,210,796 |
| 06 Apr 17 |
4.12500 +0.13 |
4.25 | 3.75 | 4.00 | 3,777,324 |
| 05 Apr 17 |
4.00000 +0.00 |
4.14 | 3.95 | 4.00 | 1,610,122 |
| 04 Apr 17 |
4.00010 -0.12 |
4.19 | 4.00 | 4.13 | 654,406 |
| 03 Apr 17 |
4.12500 +0.13 |
4.25 | 3.94 | 4.00 | 1,246,117 |
| 31 Mar 17 |
4.00000 +0.00 |
4.08 | 3.88 | 4.00 | 1,519,921 |
| 30 Mar 17 |
4.00000 -0.13 |
4.08 | 3.90 | 4.00 | 548,957 |
| 29 Mar 17 |
4.12500 +0.25 |
4.13 | 3.80 | 3.88 | 2,579,223 |
| 28 Mar 17 |
3.87500 +0.00 |
3.95 | 3.88 | 3.88 | 721,282 |
| 27 Mar 17 |
3.87500 +0.00 |
3.93 | 3.78 | 3.88 | 1,382,704 |
| 24 Mar 17 |
3.87500 +0.00 |
3.94 | 3.76 | 3.88 | 1,090,052 |
| 23 Mar 17 |
3.87500 +0.00 |
3.88 | 3.75 | 3.88 | 696,707 |
| 22 Mar 17 |
3.87500 +0.38 |
3.98 | 3.60 | 3.60 | 4,363,790 |
| 21 Mar 17 |
3.50000 +0.00 |
3.62 | 3.43 | 3.50 | 2,834,961 |
| 20 Mar 17 |
3.50000 +0.00 |
3.75 | 3.34 | 3.50 | 4,324,730 |
| 17 Mar 17 |
3.50000 +0.00 |
3.55 | 3.44 | 3.50 | 3,803,766 |
| 16 Mar 17 |
3.50000 -0.63 |
4.00 | 3.40 | 4.00 | 13,274,160 |
| 15 Mar 17 |
4.12500 +0.23 |
4.20 | 3.75 | 3.88 | 2,320,717 |
| 14 Mar 17 |
3.89750 +0.05 |
3.90 | 3.90 | 3.90 | 2,949,693 |
| 13 Mar 17 |
3.85000 +0.02 |
3.94 | 3.80 | 3.88 | 3,437,562 |
| 10 Mar 17 |
3.82500 -0.05 |
3.90 | 3.81 | 3.88 | 1,882,869 |
| 09 Mar 17 |
3.87500 +0.00 |
4.00 | 3.85 | 3.88 | 2,042,068 |
| 08 Mar 17 |
3.87500 -0.06 |
4.00 | 3.88 | 3.88 | 2,813,742 |
| 07 Mar 17 |
3.93310 -0.07 |
4.10 | 3.93 | 4.00 | 1,357,921 |
| 06 Mar 17 |
4.00000 +0.00 |
4.06 | 3.93 | 4.00 | 195,790 |
| 03 Mar 17 |
4.00000 +0.00 |
4.10 | 3.90 | 4.00 | 1,054,800 |
| 02 Mar 17 |
4.00000 +0.00 |
4.18 | 3.95 | 4.00 | 760,237 |
| 01 Mar 17 |
4.00000 -0.20 |
4.34 | 3.90 | 4.13 | 5,785,750 |
| 28 Feb 17 |
4.20000 -0.05 |
4.72 | 4.20 | 4.63 | 7,383,009 |
| 27 Feb 17 |
4.25000 +0.11 |
4.37 | 4.10 | 4.13 | 1,776,537 |
| 24 Feb 17 |
4.13800 -0.34 |
4.40 | 4.14 | 4.40 | 2,629,769 |
| 23 Feb 17 |
4.47990 -0.02 |
4.48 | 4.35 | 4.48 | 1,585,765 |
| 22 Feb 17 |
4.50000 +0.13 |
4.65 | 4.35 | 4.38 | 1,933,383 |
| 21 Feb 17 |
4.37500 -0.13 |
4.58 | 4.38 | 4.50 | 1,469,008 |
| 20 Feb 17 |
4.50000 +0.00 |
4.62 | 4.36 | 4.50 | 3,803,684 |
| 17 Feb 17 |
4.50000 +0.00 |
4.60 | 4.40 | 4.50 | 2,143,919 |
| 16 Feb 17 |
4.50000 +0.25 |
4.60 | 4.34 | 4.34 | 3,852,500 |
| 15 Feb 17 |
4.25000 +0.00 |
4.44 | 4.19 | 4.25 | 631,202 |
| 14 Feb 17 |
4.25000 +0.00 |
4.26 | 4.15 | 4.25 | 320,851 |
| 13 Feb 17 |
4.25000 +0.00 |
4.29 | 4.15 | 4.25 | 683,980 |
| 10 Feb 17 |
4.25000 +0.00 |
4.33 | 4.19 | 4.25 | 477,997 |
| 09 Feb 17 |
4.25000 +0.00 |
4.35 | 4.15 | 4.25 | 402,725 |
| 08 Feb 17 |
4.25000 +0.00 |
4.37 | 4.10 | 4.25 | 1,153,438 |
| 07 Feb 17 |
4.25000 +0.13 |
4.40 | 4.07 | 4.13 | 3,383,832 |
| 06 Feb 17 |
4.12500 +0.25 |
4.25 | 3.94 | 3.94 | 3,171,521 |
| 03 Feb 17 |
3.87500 +0.00 |
3.95 | 3.81 | 3.88 | 650,955 |
| 02 Feb 17 |
3.87500 +0.00 |
3.97 | 3.78 | 3.88 | 4,666,698 |
| 01 Feb 17 |
3.87500 +0.00 |
3.98 | 3.82 | 3.88 | 1,250,375 |
| 31 Jan 17 |
3.87500 +0.00 |
3.89 | 3.79 | 3.88 | 447,451 |
| 30 Jan 17 |
3.87500 +0.00 |
3.94 | 3.78 | 3.88 | 857,537 |
| 27 Jan 17 |
3.87500 +0.00 |
3.94 | 3.76 | 3.88 | 1,163,010 |
| 26 Jan 17 |
3.87500 -0.13 |
4.25 | 3.77 | 4.00 | 1,201,332 |
| 25 Jan 17 |
4.00000 +0.00 |
4.05 | 3.90 | 4.00 | 1,360,993 |
| 24 Jan 17 |
4.00000 +0.00 |
4.08 | 3.96 | 4.00 | 1,191,921 |
| 23 Jan 17 |
4.00000 +0.00 |
4.14 | 3.95 | 4.00 | 611,635 |
| 20 Jan 17 |
4.00000 +0.00 |
4.05 | 3.91 | 4.00 | 2,801,168 |
| 19 Jan 17 |
4.00000 +0.00 |
4.22 | 3.90 | 4.00 | 2,278,918 |
| 18 Jan 17 |
4.00000 +0.00 |
4.20 | 3.90 | 4.00 | 317,344 |
| 17 Jan 17 |
4.00000 +0.00 |
4.05 | 3.91 | 4.00 | 620,793 |
| 16 Jan 17 |
4.00000 +0.00 |
4.05 | 3.88 | 4.00 | 1,826,076 |
| 13 Jan 17 |
4.00000 -0.16 |
4.16 | 4.00 | 4.13 | 1,142,491 |
| 12 Jan 17 |
4.15500 +0.03 |
4.20 | 4.16 | 4.16 | 374,227 |
| 11 Jan 17 |
4.12500 -0.13 |
4.25 | 4.13 | 4.25 | 728,174 |
| 10 Jan 17 |
4.25000 +0.00 |
4.50 | 4.18 | 4.25 | 1,422,586 |
| 09 Jan 17 |
4.25000 +0.05 |
4.25 | 4.20 | 4.20 | 482,246 |
| 06 Jan 17 |
4.20000 -0.05 |
4.30 | 4.20 | 4.25 | 1,848,414 |
| 05 Jan 17 |
4.25000 +0.00 |
4.30 | 4.15 | 4.25 | 4,473,303 |
| 04 Jan 17 |
4.25000 +0.00 |
4.30 | 4.05 | 4.25 | 2,431,428 |
| 03 Jan 17 |
4.25000 +0.00 |
4.32 | 4.00 | 4.25 | 471,376 |
| 30 Dec 16 |
4.25000 +0.00 |
4.37 | 4.20 | 4.25 | 119,053 |
| 29 Dec 16 |
4.25000 -0.13 |
4.50 | 4.20 | 4.38 | 608,269 |
| 28 Dec 16 |
4.37500 -0.13 |
4.43 | 4.31 | 4.43 | 404,744 |
| 23 Dec 16 |
4.50000 +0.00 |
4.60 | 4.35 | 4.50 | 306,245 |
| 22 Dec 16 |
4.50000 +0.00 |
4.75 | 4.30 | 4.50 | 658,365 |
| 21 Dec 16 |
4.50000 +0.25 |
4.65 | 4.36 | 4.50 | 2,548,371 |
| 20 Dec 16 |
4.25000 -0.13 |
4.47 | 4.25 | 4.38 | 1,297,540 |
| 19 Dec 16 |
4.37500 +0.13 |
4.45 | 4.18 | 4.25 | 2,635,365 |
| 16 Dec 16 |
4.25000 +0.00 |
4.35 | 4.20 | 4.25 | 1,797,680 |
| 15 Dec 16 |
4.25000 +0.00 |
4.35 | 4.17 | 4.25 | 1,527,590 |
| 14 Dec 16 |
4.25000 +0.25 |
4.25 | 3.93 | 4.00 | 1,653,463 |
| 13 Dec 16 |
4.00000 -0.50 |
4.09 | 3.80 | 4.09 | 6,100,819 |
| 12 Dec 16 |
4.50000 +0.00 |
4.67 | 4.35 | 4.50 | 621,282 |
| 09 Dec 16 |
4.50000 +0.38 |
4.50 | 4.00 | 4.13 | 1,931,388 |
| 08 Dec 16 |
4.12000 +0.00 |
4.12 | 4.01 | 4.12 | 550,291 |
| 07 Dec 16 |
4.12250 +0.00 |
4.12 | 4.02 | 4.12 | 151,013 |
| 06 Dec 16 |
4.12450 +0.00 |
4.12 | 4.01 | 4.12 | 326,520 |
| 05 Dec 16 |
4.12500 +0.03 |
4.15 | 3.88 | 4.13 | 981,126 |
| 02 Dec 16 |
4.09000 -0.03 |
4.09 | 4.00 | 4.09 | 651,437 |
| 01 Dec 16 |
4.12500 +0.00 |
4.14 | 4.03 | 4.13 | 180,726 |
| 30 Nov 16 |
4.12500 +0.00 |
4.16 | 4.07 | 4.13 | 183,601 |
| 29 Nov 16 |
4.12500 +0.00 |
4.18 | 4.04 | 4.13 | 475,673 |
| 28 Nov 16 |
4.12500 +0.00 |
4.18 | 4.03 | 4.13 | 350,247 |
| 25 Nov 16 |
4.12500 +0.00 |
4.22 | 4.00 | 4.13 | 1,375,319 |
| 24 Nov 16 |
4.12500 +0.00 |
4.37 | 4.10 | 4.13 | 1,977,963 |
| 23 Nov 16 |
4.12500 +0.00 |
4.19 | 4.00 | 4.13 | 958,344 |
| 22 Nov 16 |
4.12500 -0.13 |
4.25 | 4.05 | 4.25 | 3,373,394 |
| 21 Nov 16 |
4.25000 +0.00 |
4.30 | 4.13 | 4.25 | 317,018 |
| 18 Nov 16 |
4.25000 +0.11 |
4.34 | 4.10 | 4.25 | 532,699 |
| 17 Nov 16 |
4.13500 -0.11 |
4.14 | 4.14 | 4.14 | 100,000 |
| 16 Nov 16 |
4.25000 +0.00 |
4.34 | 4.14 | 4.25 | 17,452 |
| 15 Nov 16 |
4.25000 +0.13 |
4.40 | 4.11 | 4.11 | 917,653 |
| 14 Nov 16 |
4.12500 +0.13 |
4.24 | 3.96 | 4.00 | 697,730 |
| 11 Nov 16 |
4.00000 -0.13 |
4.24 | 3.95 | 4.13 | 677,776 |
| 10 Nov 16 |
4.12500 +0.00 |
4.16 | 4.01 | 4.13 | 766,734 |
| 09 Nov 16 |
4.12500 -0.13 |
4.24 | 3.90 | 4.00 | 1,723,819 |
| 08 Nov 16 |
4.25000 +0.00 |
4.30 | 4.22 | 4.25 | 85,499 |
| 07 Nov 16 |
4.25000 +0.00 |
4.32 | 4.00 | 4.25 | 785,271 |
| 04 Nov 16 |
4.25000 +0.00 |
4.35 | 4.16 | 4.25 | 333,426 |
| 03 Nov 16 |
4.25000 -0.13 |
4.32 | 4.10 | 4.32 | 1,133,900 |
| 02 Nov 16 |
4.37500 +0.00 |
4.38 | 4.28 | 4.38 | 210,827 |
| 01 Nov 16 |
4.37500 +0.00 |
4.45 | 4.16 | 4.38 | 1,718,929 |
| 31 Oct 16 |
4.37500 +0.00 |
4.48 | 4.26 | 4.38 | 1,668,816 |
| 28 Oct 16 |
4.37500 -0.13 |
4.44 | 4.35 | 4.44 | 236,261 |
| 27 Oct 16 |
4.50000 +0.12 |
4.50 | 4.25 | 4.38 | 930,649 |
| 26 Oct 16 |
4.38000 -0.12 |
4.50 | 4.38 | 4.50 | 476,521 |
| 25 Oct 16 |
4.50000 -0.13 |
4.62 | 4.43 | 4.62 | 860,958 |
| 24 Oct 16 |
4.62500 +0.00 |
4.69 | 4.39 | 4.39 | 919,027 |
| 21 Oct 16 |
4.62500 +0.13 |
4.67 | 4.30 | 4.50 | 1,512,081 |
| 20 Oct 16 |
4.50000 +0.13 |
4.65 | 4.13 | 4.50 | 10,546,910 |
| 19 Oct 16 |
4.37500 -0.13 |
4.38 | 4.26 | 4.38 | 317,197 |
| 18 Oct 16 |
4.50000 +0.00 |
4.75 | 4.30 | 4.50 | 1,298,510 |
| 17 Oct 16 |
4.50000 +0.00 |
4.50 | 4.38 | 4.50 | 1,956,860 |
| 14 Oct 16 |
4.50000 +0.13 |
4.59 | 4.38 | 4.38 | 1,941,030 |
| 13 Oct 16 |
4.37500 +0.00 |
4.50 | 4.25 | 4.38 | 2,329,828 |
| 12 Oct 16 |
4.37510 -0.25 |
4.65 | 4.38 | 4.50 | 1,520,323 |
| 11 Oct 16 |
4.62500 -0.38 |
4.99 | 4.30 | 4.99 | 4,239,378 |
| 10 Oct 16 |
5.00000 -0.13 |
5.25 | 4.75 | 5.13 | 3,306,388 |
| 07 Oct 16 |
5.12500 -0.25 |
5.45 | 5.05 | 5.25 | 2,600,343 |
| 06 Oct 16 |
5.37500 -0.38 |
5.75 | 5.05 | 5.75 | 6,466,322 |
| 05 Oct 16 |
5.75000 -0.13 |
6.00 | 5.63 | 5.88 | 1,857,189 |
| 04 Oct 16 |
5.87500 +0.00 |
6.14 | 5.81 | 5.88 | 4,289,772 |
| 03 Oct 16 |
5.87500 +0.13 |
5.95 | 5.32 | 5.75 | 7,052,481 |
| 30 Sep 16 |
5.75000 +0.00 |
6.17 | 5.16 | 6.00 | 4,215,398 |
| 29 Sep 16 |
5.75000 +0.25 |
5.94 | 5.57 | 5.57 | 2,720,403 |
| 28 Sep 16 |
5.50000 +0.00 |
5.87 | 5.35 | 5.63 | 3,572,707 |
| 27 Sep 16 |
5.50000 -0.13 |
5.65 | 5.05 | 5.63 | 6,364,918 |
| 26 Sep 16 |
5.62500 +0.00 |
6.25 | 5.25 | 5.63 | 9,399,030 |
| 23 Sep 16 |
5.62500 +1.13 |
5.90 | 4.50 | 4.50 | 11,190,110 |
| 22 Sep 16 |
4.50000 +0.88 |
4.92 | 3.80 | 3.80 | 8,386,137 |
| 21 Sep 16 |
3.62500 -0.13 |
3.75 | 3.50 | 3.75 | 746,865 |
| 20 Sep 16 |
3.75000 +0.00 |
4.00 | 3.60 | 3.75 | 520,496 |
| 19 Sep 16 |
3.75000 +0.00 |
3.82 | 3.55 | 3.75 | 4,676,978 |
| 16 Sep 16 |
3.75000 +0.00 |
3.80 | 3.67 | 3.75 | 640,378 |
| 15 Sep 16 |
3.75000 +0.00 |
3.82 | 3.50 | 3.75 | 257,037 |
| 14 Sep 16 |
3.75000 +0.00 |
4.00 | 3.50 | 3.75 | 1,031,786 |
| 13 Sep 16 |
3.75000 +0.12 |
3.85 | 3.50 | 3.63 | 724,950 |
| 12 Sep 16 |
3.62510 -0.12 |
3.77 | 3.63 | 3.75 | 521,757 |
| 09 Sep 16 |
3.75000 +0.00 |
3.77 | 3.63 | 3.75 | 99,786 |
| 08 Sep 16 |
3.75000 +0.00 |
3.80 | 3.63 | 3.75 | 2,489,005 |
| 07 Sep 16 |
3.75000 +0.00 |
3.89 | 3.60 | 3.75 | 1,503,880 |
| 06 Sep 16 |
3.75000 -0.22 |
3.87 | 3.67 | 3.87 | 449,519 |
| 05 Sep 16 |
3.97500 -0.01 |
3.97 | 3.80 | 3.97 | 1,083,281 |
| 02 Sep 16 |
3.98990 -0.01 |
3.99 | 3.75 | 3.99 | 226,298 |
| 01 Sep 16 |
4.00000 +0.00 |
4.10 | 3.80 | 4.00 | 526,788 |
| 31 Aug 16 |
4.00000 +0.13 |
4.20 | 3.88 | 3.88 | 445,126 |
| 30 Aug 16 |
3.87500 +0.00 |
4.00 | 3.80 | 3.88 | 373,410 |
| 26 Aug 16 |
3.87500 +0.22 |
3.95 | 3.74 | 3.74 | 2,880,356 |
| 25 Aug 16 |
3.65000 -0.10 |
3.79 | 3.65 | 3.75 | 149,188 |
| 24 Aug 16 |
3.75000 +0.00 |
3.79 | 3.68 | 3.75 | 52,386 |
| 23 Aug 16 |
3.75000 +0.00 |
3.82 | 3.65 | 3.75 | 820,373 |
| 22 Aug 16 |
3.75000 +0.08 |
3.95 | 3.50 | 3.63 | 3,088,750 |
| 19 Aug 16 |
3.66600 +0.04 |
3.75 | 3.67 | 3.67 | 233,359 |
| 18 Aug 16 |
3.62500 -0.06 |
3.75 | 3.63 | 3.63 | 478,044 |
| 17 Aug 16 |
3.68500 +0.06 |
3.69 | 3.68 | 3.68 | 128,149 |
| 16 Aug 16 |
3.62500 -0.04 |
3.70 | 3.50 | 3.63 | 728,755 |
| 15 Aug 16 |
3.66500 -0.06 |
3.75 | 3.66 | 3.75 | 216,914 |
| 12 Aug 16 |
3.72000 +0.05 |
3.72 | 3.60 | 3.63 | 816,881 |
| 11 Aug 16 |
3.66600 -0.08 |
3.82 | 3.67 | 3.75 | 231,868 |
| 10 Aug 16 |
3.75000 -0.13 |
3.95 | 3.51 | 3.88 | 1,577,902 |
| 09 Aug 16 |
3.87500 -0.03 |
3.96 | 3.75 | 3.96 | 635,177 |
| 08 Aug 16 |
3.90000 -0.10 |
3.90 | 3.89 | 3.90 | 186,996 |
| 05 Aug 16 |
4.00000 +0.00 |
4.05 | 3.89 | 4.00 | 170,032 |
| 04 Aug 16 |
4.00000 +0.00 |
4.07 | 3.88 | 4.00 | 378,785 |
| 03 Aug 16 |
4.00000 +0.00 |
4.15 | 3.80 | 4.00 | 532,198 |
| 02 Aug 16 |
4.00000 +0.00 |
4.09 | 3.75 | 4.00 | 219,295 |
| 01 Aug 16 |
4.00000 -0.13 |
4.25 | 3.88 | 4.13 | 1,148,466 |
| 29 Jul 16 |
4.12500 +0.13 |
4.25 | 3.90 | 4.00 | 3,173,458 |
| 28 Jul 16 |
4.00000 +0.13 |
4.00 | 3.80 | 3.88 | 952,070 |
| 27 Jul 16 |
3.87500 +0.00 |
3.90 | 3.73 | 3.88 | 220,159 |
| 26 Jul 16 |
3.87500 +0.13 |
4.00 | 3.75 | 3.75 | 516,278 |
| 25 Jul 16 |
3.75000 +0.13 |
4.00 | 3.65 | 3.65 | 386,827 |
| 22 Jul 16 |
3.62500 +0.00 |
3.85 | 3.60 | 3.63 | 1,635,230 |
| 21 Jul 16 |
3.62500 +0.00 |
3.74 | 3.58 | 3.63 | 945,326 |
| 20 Jul 16 |
3.62500 +0.00 |
3.75 | 3.50 | 3.63 | 2,016,424 |
| 19 Jul 16 |
3.62500 -0.25 |
3.84 | 3.50 | 3.84 | 2,503,011 |
| 18 Jul 16 |
3.87500 +0.00 |
4.08 | 3.75 | 4.00 | 1,284,547 |
| 15 Jul 16 |
3.87500 -0.25 |
4.15 | 3.85 | 4.13 | 1,185,886 |
| 14 Jul 16 |
4.12500 +0.00 |
4.28 | 4.05 | 4.13 | 1,091,227 |
| 13 Jul 16 |
4.12500 +0.00 |
4.25 | 4.00 | 4.13 | 2,008,997 |
| 12 Jul 16 |
4.12500 +0.38 |
4.25 | 3.90 | 3.90 | 4,055,599 |
| 11 Jul 16 |
3.75000 +0.13 |
3.75 | 3.50 | 3.63 | 1,649,566 |
| 08 Jul 16 |
3.62500 +0.00 |
3.69 | 3.50 | 3.63 | 2,526,795 |
| 07 Jul 16 |
3.62500 +0.38 |
3.64 | 3.42 | 3.42 | 5,430,523 |
| 06 Jul 16 |
3.25000 +0.00 |
3.44 | 3.23 | 3.25 | 410,114 |
| 05 Jul 16 |
3.25000 +0.00 |
3.37 | 3.16 | 3.25 | 344,735 |
| 04 Jul 16 |
3.25000 +0.00 |
3.45 | 3.05 | 3.25 | 1,345,943 |
| 01 Jul 16 |
3.25000 +0.38 |
3.40 | 3.00 | 3.00 | 632,274 |
| 30 Jun 16 |
2.87500 +0.25 |
3.00 | 2.71 | 2.71 | 669,341 |
| 29 Jun 16 |
2.62500 -0.13 |
2.85 | 2.56 | 2.75 | 1,385,291 |
| 28 Jun 16 |
2.75000 -0.13 |
2.89 | 2.65 | 2.88 | 604,055 |
| 27 Jun 16 |
2.87500 +0.00 |
3.17 | 2.75 | 3.00 | 1,800,356 |
| 24 Jun 16 |
2.87500 +0.00 |
2.97 | 2.50 | 2.63 | 1,390,495 |
| 23 Jun 16 |
2.87500 +0.00 |
2.90 | 2.81 | 2.88 | 3,625,888 |
| 22 Jun 16 |
2.87500 +0.00 |
2.90 | 2.76 | 2.88 | 36,325,860 |
| 21 Jun 16 |
2.87500 +0.00 |
3.00 | 2.75 | 2.88 | 2,785,048 |
| 20 Jun 16 |
2.87500 +0.00 |
3.00 | 2.78 | 2.88 | 1,257,411 |
| 17 Jun 16 |
2.87500 -0.13 |
2.98 | 2.84 | 2.98 | 768,238 |
| 16 Jun 16 |
3.00000 -0.09 |
3.32 | 2.85 | 3.32 | 2,349,104 |
| 15 Jun 16 |
3.09000 +0.21 |
3.09 | 3.00 | 3.00 | 798,018 |
| 14 Jun 16 |
2.87510 -0.25 |
3.12 | 2.88 | 3.12 | 955,437 |
| 13 Jun 16 |
3.12500 +0.00 |
3.21 | 3.00 | 3.13 | 2,501,654 |
| 10 Jun 16 |
3.12500 +0.00 |
3.25 | 3.10 | 3.13 | 1,726,784 |
| 09 Jun 16 |
3.12500 +0.00 |
3.25 | 3.13 | 3.13 | 2,366,859 |
| 08 Jun 16 |
3.12500 -0.17 |
3.30 | 3.13 | 3.13 | 5,985,035 |
| 07 Jun 16 |
3.30000 -0.08 |
3.30 | 3.15 | 3.30 | 1,070,945 |
| 06 Jun 16 |
3.37500 +0.25 |
3.40 | 3.05 | 3.13 | 9,729,636 |
| 03 Jun 16 |
3.12500 +0.00 |
3.30 | 3.00 | 3.13 | 10,996,530 |
| 02 Jun 16 |
3.12500 +0.00 |
3.25 | 2.90 | 3.13 | 14,962,560 |
| 01 Jun 16 |
3.12500 +0.00 |
3.20 | 3.00 | 3.13 | 8,726,587 |
| 31 May 16 |
3.12500 -0.38 |
3.44 | 3.02 | 3.44 | 17,906,120 |
| 27 May 16 |
3.50000 +0.00 |
3.70 | 3.40 | 3.50 | 6,551,386 |
| 26 May 16 |
3.50000 -0.05 |
3.70 | 3.50 | 3.55 | 6,357,700 |
| 25 May 16 |
3.55000 -0.17 |
3.70 | 3.40 | 3.70 | 9,813,738 |
| 24 May 16 |
3.72500 -0.15 |
3.93 | 3.70 | 3.88 | 6,703,722 |
| 23 May 16 |
3.87500 -0.05 |
4.00 | 3.75 | 3.88 | 2,714,526 |
| 20 May 16 |
3.92210 +0.00 |
4.04 | 3.92 | 3.92 | 1,502,643 |
| 19 May 16 |
3.92510 +0.05 |
4.09 | 3.93 | 3.93 | 2,268,933 |
| 18 May 16 |
3.87500 -0.13 |
4.03 | 3.88 | 4.00 | 2,925,363 |
| 17 May 16 |
4.00000 +0.12 |
4.10 | 3.93 | 3.93 | 4,211,966 |
| 16 May 16 |
3.88010 -0.12 |
4.25 | 3.88 | 4.13 | 3,381,767 |
| 13 May 16 |
4.00000 +0.13 |
4.08 | 3.92 | 3.92 | 2,976,181 |
| 12 May 16 |
3.87500 -0.13 |
4.00 | 3.86 | 4.00 | 494,369 |
| 11 May 16 |
4.00000 +0.00 |
4.01 | 3.92 | 4.00 | 1,034,544 |
| 10 May 16 |
4.00000 +0.00 |
4.07 | 3.92 | 4.00 | 440,451 |
| 09 May 16 |
4.00000 -0.13 |
4.07 | 3.83 | 4.07 | 4,120,554 |
| 06 May 16 |
4.12500 +0.00 |
4.15 | 4.00 | 4.13 | 1,096,055 |
| 05 May 16 |
4.12500 -0.25 |
4.25 | 4.00 | 4.25 | 6,193,100 |
| 04 May 16 |
4.37500 +0.00 |
4.50 | 4.28 | 4.38 | 3,395,105 |
| 03 May 16 |
4.37500 +0.00 |
4.50 | 4.29 | 4.38 | 1,551,792 |
| 29 Apr 16 |
4.37500 +0.00 |
4.45 | 4.26 | 4.38 | 1,448,706 |
| 28 Apr 16 |
4.37500 +0.00 |
4.50 | 4.26 | 4.38 | 770,492 |
| 27 Apr 16 |
4.37500 -0.13 |
4.57 | 4.25 | 4.50 | 2,384,537 |
| 26 Apr 16 |
4.50000 +0.00 |
4.65 | 4.43 | 4.50 | 2,255,567 |
| 25 Apr 16 |
4.50000 +0.00 |
4.75 | 4.43 | 4.50 | 385,214 |
| 22 Apr 16 |
4.50000 +0.00 |
4.63 | 4.50 | 4.50 | 531,199 |
| 21 Apr 16 |
4.50000 +0.00 |
4.58 | 4.25 | 4.50 | 1,273,772 |
| 20 Apr 16 |
4.50000 +0.00 |
4.70 | 4.43 | 4.50 | 2,118,611 |
| 19 Apr 16 |
4.50000 +0.00 |
4.60 | 4.48 | 4.50 | 4,845,335 |
| 18 Apr 16 |
4.50000 -0.13 |
4.60 | 4.25 | 4.60 | 1,533,943 |
| 15 Apr 16 |
4.62500 +0.00 |
4.65 | 4.50 | 4.63 | 234,838 |
| 14 Apr 16 |
4.62500 +0.13 |
4.65 | 4.41 | 4.50 | 4,121,146 |
| 13 Apr 16 |
4.50000 +0.00 |
4.58 | 4.40 | 4.50 | 572,925 |
| 12 Apr 16 |
4.50000 +0.00 |
4.60 | 4.25 | 4.50 | 992,252 |
| 11 Apr 16 |
4.50000 +0.00 |
4.65 | 4.25 | 4.50 | 1,343,944 |
| 08 Apr 16 |
4.50000 -0.13 |
4.70 | 4.50 | 4.63 | 1,885,766 |
| 07 Apr 16 |
4.62500 +0.00 |
4.70 | 4.55 | 4.63 | 1,623,741 |
| 06 Apr 16 |
4.62500 +0.00 |
4.75 | 4.50 | 4.63 | 5,406,693 |
| 05 Apr 16 |
4.62500 +0.00 |
4.63 | 4.25 | 4.63 | 2,475,059 |
| 04 Apr 16 |
4.62500 +0.00 |
4.83 | 4.55 | 4.63 | 6,052,405 |
| 01 Apr 16 |
4.62500 -0.25 |
4.88 | 4.50 | 4.88 | 1,104,075 |
| 31 Mar 16 |
4.87500 +0.00 |
4.95 | 4.80 | 4.88 | 828,206 |
| 30 Mar 16 |
4.87500 +0.00 |
5.00 | 4.80 | 4.88 | 363,797 |
| 29 Mar 16 |
4.87500 +0.00 |
5.00 | 4.80 | 4.88 | 1,182,751 |
| 24 Mar 16 |
4.87500 -0.13 |
4.97 | 4.80 | 4.88 | 1,568,666 |
| 23 Mar 16 |
5.00000 +0.13 |
5.00 | 4.80 | 4.88 | 843,925 |
| 22 Mar 16 |
4.87500 +0.00 |
5.20 | 4.75 | 4.88 | 3,340,756 |
| 21 Mar 16 |
4.87500 +0.00 |
5.00 | 4.75 | 4.88 | 11,388,050 |
| 18 Mar 16 |
4.87500 +0.25 |
5.00 | 4.50 | 4.63 | 22,843,280 |
| 17 Mar 16 |
4.62500 +0.00 |
4.80 | 4.50 | 4.63 | 4,580,176 |
| 16 Mar 16 |
4.62500 +0.00 |
4.74 | 4.50 | 4.63 | 3,114,147 |
| 15 Mar 16 |
4.62500 +0.00 |
4.70 | 4.53 | 4.63 | 3,457,296 |
| 14 Mar 16 |
4.62500 +0.38 |
4.66 | 4.20 | 4.25 | 4,451,472 |
| 11 Mar 16 |
4.25000 +0.00 |
4.34 | 4.15 | 4.25 | 566,229 |
| 10 Mar 16 |
4.25000 +0.00 |
4.36 | 4.13 | 4.25 | 359,556 |
| 09 Mar 16 |
4.25000 +0.00 |
4.30 | 4.13 | 4.25 | 94,155 |
| 08 Mar 16 |
4.25000 -0.25 |
4.70 | 4.01 | 4.50 | 6,833,615 |
| 07 Mar 16 |
4.50000 +0.25 |
4.75 | 4.20 | 4.50 | 4,263,566 |
| 04 Mar 16 |
4.25000 +0.25 |
4.25 | 3.75 | 4.00 | 2,900,925 |
| 03 Mar 16 |
4.00000 -0.13 |
4.10 | 3.78 | 4.10 | 3,696,295 |
| 02 Mar 16 |
4.12500 -0.38 |
4.57 | 4.07 | 4.50 | 5,314,605 |
| 01 Mar 16 |
4.50000 +0.00 |
4.65 | 4.45 | 4.50 | 579,277 |
| 29 Feb 16 |
4.50000 +0.20 |
4.65 | 4.30 | 4.30 | 1,122,534 |
| 26 Feb 16 |
4.30000 +0.03 |
4.45 | 4.30 | 4.30 | 1,221,322 |
| 25 Feb 16 |
4.27500 +0.03 |
4.50 | 4.28 | 4.28 | 381,097 |
| 24 Feb 16 |
4.25000 +0.00 |
4.38 | 4.25 | 4.25 | 654,209 |
| 23 Feb 16 |
4.25000 +0.00 |
4.36 | 4.22 | 4.25 | 153,461 |
| 22 Feb 16 |
4.25000 +0.00 |
4.40 | 4.22 | 4.25 | 1,080,871 |
| 19 Feb 16 |
4.25000 +0.00 |
4.39 | 4.13 | 4.25 | 254,428 |
| 18 Feb 16 |
4.25000 +0.00 |
4.40 | 4.22 | 4.25 | 293,422 |
| 17 Feb 16 |
4.25000 +0.00 |
4.43 | 4.20 | 4.25 | 1,612,338 |
| 16 Feb 16 |
4.25000 +0.00 |
4.44 | 4.20 | 4.25 | 846,775 |
| 15 Feb 16 |
4.25000 +0.00 |
4.35 | 4.10 | 4.25 | 718,255 |
| 12 Feb 16 |
4.25000 +0.00 |
4.35 | 4.25 | 4.25 | 558,090 |
| 11 Feb 16 |
4.25000 -0.08 |
4.40 | 4.00 | 4.38 | 2,304,103 |
| 10 Feb 16 |
4.33000 -0.05 |
4.33 | 4.25 | 4.33 | 3,534,029 |
| 09 Feb 16 |
4.37500 -0.13 |
4.38 | 4.25 | 4.38 | 441,363 |
| 08 Feb 16 |
4.50000 +0.00 |
4.50 | 4.38 | 4.50 | 381,671 |
| 05 Feb 16 |
4.50000 +0.00 |
4.57 | 4.30 | 4.50 | 2,827,389 |
| 04 Feb 16 |
4.50000 -0.10 |
4.60 | 4.36 | 4.60 | 1,476,578 |
| 03 Feb 16 |
4.60000 -0.03 |
4.60 | 4.56 | 4.60 | 100,000 |
| 02 Feb 16 |
4.62500 +0.03 |
4.65 | 4.56 | 4.60 | 146,559 |
| 01 Feb 16 |
4.60000 -0.15 |
4.80 | 4.58 | 4.75 | 1,660,906 |
| 29 Jan 16 |
4.75000 +0.13 |
4.90 | 4.65 | 4.65 | 1,990,615 |
| 28 Jan 16 |
4.62500 -0.25 |
4.90 | 4.60 | 4.88 | 1,255,321 |
| 27 Jan 16 |
4.87500 +0.00 |
4.99 | 4.75 | 4.88 | 2,529,421 |
| 26 Jan 16 |
4.87500 -0.13 |
5.10 | 4.75 | 5.00 | 846,505 |
| 25 Jan 16 |
5.00000 +0.00 |
5.10 | 4.96 | 5.00 | 311,783 |
| 22 Jan 16 |
5.00000 +0.00 |
5.00 | 4.93 | 5.00 | 2,918,725 |
| 21 Jan 16 |
5.00000 +0.00 |
5.00 | 4.91 | 5.00 | 925,352 |
| 20 Jan 16 |
5.00000 -0.13 |
5.20 | 4.86 | 4.88 | 2,986,389 |
| 19 Jan 16 |
5.12500 +0.13 |
5.14 | 4.97 | 5.00 | 353,439 |
| 18 Jan 16 |
5.00000 +0.00 |
5.20 | 4.95 | 5.00 | 1,073,570 |
| 15 Jan 16 |
5.00000 -0.08 |
5.08 | 5.00 | 5.08 | 1,672,204 |
| 14 Jan 16 |
5.08000 +0.08 |
5.08 | 4.98 | 5.00 | 3,304,821 |
| 13 Jan 16 |
5.00000 +0.04 |
5.08 | 4.75 | 5.00 | 905,237 |
| 12 Jan 16 |
4.96250 -0.04 |
4.96 | 4.85 | 4.96 | 1,444,059 |
| 11 Jan 16 |
5.00000 +0.00 |
5.05 | 4.95 | 5.00 | 1,746,429 |
| 08 Jan 16 |
5.00000 +0.00 |
5.05 | 4.95 | 5.00 | 210,263 |
| 07 Jan 16 |
5.00000 +0.00 |
5.10 | 4.93 | 5.00 | 1,723,154 |
| 06 Jan 16 |
5.00000 +0.00 |
5.00 | 4.90 | 5.00 | 1,240,367 |
| 05 Jan 16 |
5.00000 +0.00 |
5.08 | 4.93 | 5.00 | 3,367,677 |
| 04 Jan 16 |
5.00000 -0.09 |
5.08 | 4.91 | 5.00 | 478,312 |
| 31 Dec 15 |
5.09000 +0.09 |
5.25 | 5.09 | 5.09 | 34,459 |
| 30 Dec 15 |
5.00000 +0.13 |
5.00 | 4.88 | 4.88 | 734,975 |
| 29 Dec 15 |
4.87500 -0.13 |
5.05 | 4.75 | 5.00 | 3,005,317 |
| 24 Dec 15 |
5.00000 +0.00 |
5.05 | 4.93 | 5.00 | 316,990 |
| 23 Dec 15 |
5.00000 +0.00 |
5.00 | 4.93 | 5.00 | 152,006 |
| 22 Dec 15 |
5.00000 +0.00 |
5.00 | 4.93 | 5.00 | 875,711 |
| 21 Dec 15 |
5.00000 +0.00 |
5.10 | 4.90 | 5.00 | 1,626,150 |
| 18 Dec 15 |
5.00000 +0.13 |
5.00 | 4.85 | 4.88 | 246,997 |
| 17 Dec 15 |
4.87500 +0.00 |
5.00 | 4.82 | 4.88 | 2,436,673 |
| 16 Dec 15 |
4.87500 -0.14 |
5.01 | 4.80 | 5.01 | 8,623,435 |
| 15 Dec 15 |
5.01000 -0.06 |
5.01 | 5.00 | 5.01 | 874,119 |
| 14 Dec 15 |
5.07000 +0.06 |
5.07 | 5.00 | 5.07 | 421,268 |
| 11 Dec 15 |
5.01250 -0.09 |
5.01 | 5.00 | 5.01 | 754,408 |
| 10 Dec 15 |
5.10000 +0.00 |
5.10 | 5.00 | 5.10 | 601,955 |
| 09 Dec 15 |
5.10000 -0.03 |
5.10 | 4.90 | 5.10 | 3,740,980 |
| 08 Dec 15 |
5.12500 +0.00 |
5.25 | 5.00 | 5.13 | 6,368,377 |
| 07 Dec 15 |
5.12500 +0.00 |
5.15 | 5.00 | 5.13 | 723,173 |
| 04 Dec 15 |
5.12500 +0.06 |
5.19 | 5.00 | 5.13 | 409,501 |
| 03 Dec 15 |
5.06500 -0.01 |
5.07 | 4.88 | 5.07 | 2,484,010 |
| 02 Dec 15 |
5.07000 +0.00 |
5.07 | 5.00 | 5.07 | 477,839 |
| 01 Dec 15 |
5.07000 -0.05 |
5.07 | 5.00 | 5.07 | 359,685 |
| 30 Nov 15 |
5.12500 +0.00 |
5.13 | 5.00 | 5.13 | 1,393,011 |
| 27 Nov 15 |
5.12500 +0.01 |
5.13 | 5.00 | 5.13 | 1,531,774 |
| 26 Nov 15 |
5.12000 -0.01 |
5.12 | 5.00 | 5.12 | 4,243,358 |
| 25 Nov 15 |
5.12500 +0.00 |
5.19 | 5.10 | 5.13 | 770,411 |
| 24 Nov 15 |
5.12500 +0.00 |
5.20 | 5.07 | 5.13 | 4,047,905 |
| 23 Nov 15 |
5.12500 +0.00 |
5.22 | 5.13 | 5.13 | 408,183 |
| 20 Nov 15 |
5.12500 +0.00 |
5.27 | 5.05 | 5.13 | 1,078,417 |
| 19 Nov 15 |
5.12500 +0.00 |
5.21 | 5.10 | 5.13 | 127,930 |
| 18 Nov 15 |
5.12500 +0.00 |
5.20 | 5.08 | 5.13 | 212,042 |
| 17 Nov 15 |
5.12500 +0.00 |
5.19 | 5.00 | 5.13 | 3,433,294 |
| 16 Nov 15 |
5.12500 +0.00 |
5.18 | 5.03 | 5.13 | 293,517 |
| 13 Nov 15 |
5.12500 +0.01 |
5.13 | 5.00 | 5.13 | 1,793,856 |
| 12 Nov 15 |
5.12000 -0.01 |
5.12 | 5.00 | 5.12 | 1,861,994 |
| 11 Nov 15 |
5.12500 +0.09 |
5.13 | 5.00 | 5.13 | 1,842,852 |
| 10 Nov 15 |
5.03100 -0.09 |
5.03 | 5.03 | 5.03 | 32,659 |
| 09 Nov 15 |
5.12500 +0.01 |
5.14 | 5.03 | 5.13 | 1,777,670 |
| 06 Nov 15 |
5.11000 +0.01 |
5.11 | 5.02 | 5.11 | 3,448,003 |
| 05 Nov 15 |
5.10000 +0.00 |
5.10 | 5.00 | 5.10 | 3,677,875 |
| 04 Nov 15 |
5.10000 -0.03 |
5.10 | 5.00 | 5.10 | 3,340,611 |
| 03 Nov 15 |
5.12500 -0.03 |
5.15 | 5.00 | 5.15 | 8,882,843 |
| 02 Nov 15 |
5.15000 +0.01 |
5.15 | 5.05 | 5.15 | 949,938 |
| 30 Oct 15 |
5.14000 -0.11 |
5.30 | 5.14 | 5.25 | 1,948,116 |
| 29 Oct 15 |
5.25000 +0.07 |
5.30 | 5.05 | 5.25 | 803,312 |
| 28 Oct 15 |
5.18000 +0.05 |
5.18 | 5.05 | 5.13 | 662,349 |
| 27 Oct 15 |
5.12500 +0.00 |
5.18 | 5.07 | 5.13 | 511,097 |
| 26 Oct 15 |
5.12500 +0.00 |
5.18 | 5.01 | 5.13 | 418,325 |
| 23 Oct 15 |
5.12500 +0.00 |
5.13 | 5.00 | 5.13 | 1,304,896 |
| 22 Oct 15 |
5.12500 +0.00 |
5.18 | 5.01 | 5.13 | 796,583 |
| 21 Oct 15 |
5.12500 -0.13 |
5.29 | 5.01 | 5.25 | 676,585 |
| 20 Oct 15 |
5.25000 +0.00 |
5.30 | 5.22 | 5.25 | 843,433 |
| 19 Oct 15 |
5.25000 +0.13 |
5.30 | 5.13 | 5.13 | 3,032,313 |
| 16 Oct 15 |
5.12500 +0.00 |
5.25 | 5.10 | 5.13 | 1,227,269 |
| 15 Oct 15 |
5.12500 +0.00 |
5.22 | 5.05 | 5.13 | 1,139,151 |
| 14 Oct 15 |
5.12500 -0.13 |
5.32 | 5.00 | 5.25 | 964,782 |
| 13 Oct 15 |
5.25000 +0.00 |
5.50 | 5.10 | 5.25 | 9,720,519 |
| 12 Oct 15 |
5.25000 +0.13 |
5.25 | 5.04 | 5.13 | 1,890,775 |
| 09 Oct 15 |
5.12500 +0.00 |
5.15 | 5.00 | 5.13 | 1,295,053 |
| 08 Oct 15 |
5.12500 +0.00 |
5.15 | 5.03 | 5.13 | 780,188 |
| 07 Oct 15 |
5.12500 +0.00 |
5.20 | 5.04 | 5.13 | 716,694 |
| 06 Oct 15 |
5.12500 +0.13 |
5.15 | 5.00 | 5.00 | 328,656 |
| 05 Oct 15 |
5.00000 +0.00 |
5.12 | 4.97 | 5.00 | 859,322 |
| 02 Oct 15 |
5.00000 +0.13 |
5.10 | 4.90 | 4.90 | 747,882 |
| 01 Oct 15 |
4.87500 +0.00 |
5.00 | 4.79 | 4.88 | 528,365 |
| 30 Sep 15 |
4.87500 +0.00 |
4.95 | 4.75 | 4.88 | 1,340,502 |
| 29 Sep 15 |
4.87500 +0.00 |
4.90 | 4.75 | 4.88 | 5,542,719 |
| 28 Sep 15 |
4.87500 -0.13 |
5.04 | 4.87 | 5.00 | 1,160,063 |
| 25 Sep 15 |
5.00000 +0.13 |
5.12 | 4.93 | 4.93 | 4,030,819 |
| 24 Sep 15 |
4.87500 +0.00 |
5.17 | 4.85 | 4.88 | 3,113,427 |
| 23 Sep 15 |
4.87500 +0.13 |
4.90 | 4.63 | 4.75 | 2,701,682 |
| 22 Sep 15 |
4.75000 +0.25 |
4.90 | 4.43 | 4.50 | 3,635,883 |
| 21 Sep 15 |
4.50000 -0.38 |
5.00 | 4.36 | 5.00 | 3,115,357 |
| 18 Sep 15 |
4.87500 +0.00 |
4.90 | 4.81 | 4.88 | 484,619 |
| 17 Sep 15 |
4.87500 +0.00 |
4.89 | 4.80 | 4.88 | 790,701 |
| 16 Sep 15 |
4.87500 +0.00 |
5.00 | 4.80 | 4.88 | 842,622 |
| 15 Sep 15 |
4.87500 +0.25 |
4.99 | 4.66 | 4.66 | 566,188 |
| 14 Sep 15 |
4.62500 +0.13 |
5.10 | 4.63 | 5.10 | 2,648,569 |
| 11 Sep 15 |
4.50000 -0.13 |
4.63 | 4.45 | 4.63 | 1,791,884 |
| 10 Sep 15 |
4.62500 -0.13 |
4.74 | 4.51 | 4.74 | 1,038,192 |
| 09 Sep 15 |
4.75000 +0.00 |
4.77 | 4.61 | 4.75 | 121,270 |
| 08 Sep 15 |
4.75000 +0.00 |
4.77 | 4.63 | 4.75 | 324,753 |
| 07 Sep 15 |
4.75000 +0.00 |
4.80 | 4.72 | 4.75 | 56,217 |
| 04 Sep 15 |
4.75000 -0.01 |
4.84 | 4.75 | 4.75 | 918,299 |
| 03 Sep 15 |
4.75500 -0.14 |
4.89 | 4.76 | 4.88 | 641,550 |
| 02 Sep 15 |
4.90000 +0.03 |
4.98 | 4.90 | 4.90 | 555,085 |
| 01 Sep 15 |
4.87500 +0.13 |
5.00 | 4.81 | 4.81 | 338,514 |
| 28 Aug 15 |
4.75000 +0.00 |
4.92 | 4.68 | 4.75 | 622,523 |
| 27 Aug 15 |
4.75000 +0.13 |
4.82 | 4.60 | 4.63 | 1,056,590 |
| 26 Aug 15 |
4.62500 +0.00 |
4.71 | 4.59 | 4.63 | 329,847 |
| 25 Aug 15 |
4.62500 +0.13 |
4.75 | 4.42 | 4.50 | 970,557 |
| 24 Aug 15 |
4.50000 -0.13 |
4.68 | 4.30 | 4.63 | 2,323,684 |
| 21 Aug 15 |
4.62500 -0.25 |
4.77 | 4.61 | 4.77 | 866,266 |
| 20 Aug 15 |
4.87500 -0.13 |
4.95 | 4.76 | 4.95 | 2,492,273 |
| 19 Aug 15 |
5.00000 +0.00 |
5.10 | 4.92 | 5.00 | 148,044 |
| 18 Aug 15 |
5.00000 +0.25 |
5.13 | 4.50 | 4.75 | 1,683,376 |
| 17 Aug 15 |
4.75000 +0.00 |
4.79 | 4.50 | 4.75 | 387,833 |
| 14 Aug 15 |
4.75000 -0.05 |
4.88 | 4.68 | 4.88 | 360,261 |
| 13 Aug 15 |
4.80000 +0.00 |
4.80 | 4.63 | 4.80 | 2,076,432 |
| 12 Aug 15 |
4.80000 -0.07 |
4.80 | 4.75 | 4.80 | 82,635 |
| 11 Aug 15 |
4.87500 -0.13 |
5.09 | 4.80 | 5.00 | 346,922 |
| 10 Aug 15 |
5.00000 -0.09 |
5.05 | 4.85 | 5.05 | 164,554 |
| 07 Aug 15 |
5.09000 +0.04 |
5.09 | 5.00 | 5.09 | 356,627 |
| 06 Aug 15 |
5.05000 +0.05 |
5.05 | 4.90 | 5.00 | 1,421,546 |
| 05 Aug 15 |
5.00000 +0.00 |
5.00 | 4.97 | 5.00 | 28,950 |
| 04 Aug 15 |
5.00000 -0.13 |
5.14 | 4.85 | 5.13 | 1,570,349 |
| 03 Aug 15 |
5.12500 +0.25 |
5.31 | 4.90 | 4.90 | 1,572,841 |
| 31 Jul 15 |
4.87500 +0.25 |
4.97 | 4.50 | 4.63 | 2,587,051 |
| 30 Jul 15 |
4.62500 +0.00 |
5.00 | 4.50 | 4.63 | 1,596,948 |
| 29 Jul 15 |
4.62500 -0.13 |
4.80 | 4.50 | 4.75 | 2,077,326 |
| 28 Jul 15 |
4.75000 -0.13 |
4.91 | 4.53 | 4.88 | 2,310,824 |
| 27 Jul 15 |
4.87500 -0.25 |
5.00 | 4.80 | 5.00 | 1,576,996 |
| 24 Jul 15 |
5.12500 +0.00 |
5.20 | 5.00 | 5.13 | 621,759 |
| 23 Jul 15 |
5.12500 +0.00 |
5.25 | 5.05 | 5.13 | 548,308 |
| 22 Jul 15 |
5.12500 -0.50 |
5.60 | 5.00 | 5.60 | 2,853,537 |
| 21 Jul 15 |
5.62500 +0.13 |
5.70 | 5.40 | 5.50 | 1,685,527 |
| 20 Jul 15 |
5.50000 +0.13 |
5.65 | 5.29 | 5.65 | 1,644,928 |
| 17 Jul 15 |
5.37500 +0.00 |
5.75 | 5.20 | 5.38 | 698,830 |
| 16 Jul 15 |
5.37500 -0.13 |
5.65 | 5.35 | 5.50 | 521,816 |
| 15 Jul 15 |
5.50000 -0.25 |
5.77 | 5.36 | 5.75 | 880,460 |
| 14 Jul 15 |
5.75000 +0.25 |
5.85 | 5.45 | 5.50 | 1,601,717 |
| 13 Jul 15 |
5.50000 +0.05 |
5.75 | 5.43 | 5.50 | 1,017,182 |
| 10 Jul 15 |
5.45000 +0.32 |
5.45 | 5.20 | 5.20 | 1,443,346 |
| 09 Jul 15 |
5.12500 +0.00 |
5.38 | 5.11 | 5.38 | 1,767,809 |
| 08 Jul 15 |
5.12500 -0.13 |
5.50 | 5.00 | 5.25 | 1,290,571 |
| 07 Jul 15 |
5.25000 +0.00 |
5.49 | 5.11 | 5.25 | 1,260,713 |
| 06 Jul 15 |
5.25000 +0.63 |
5.43 | 4.93 | 5.13 | 3,453,414 |
| 03 Jul 15 |
4.62500 +0.00 |
4.75 | 4.63 | 4.63 | 921,058 |
| 02 Jul 15 |
4.62500 +0.00 |
4.74 | 4.63 | 4.63 | 347,076 |
| 01 Jul 15 |
4.62500 -0.13 |
4.70 | 4.57 | 4.70 | 232,218 |
| 30 Jun 15 |
4.75000 +0.00 |
4.80 | 4.60 | 4.75 | 134,598 |
| 29 Jun 15 |
4.75000 -0.25 |
4.87 | 4.55 | 4.75 | 950,248 |
| 26 Jun 15 |
5.00000 +0.29 |
5.04 | 4.80 | 4.80 | 1,027,440 |
| 25 Jun 15 |
4.71010 -0.04 |
4.71 | 4.69 | 4.71 | 180,294 |
| 24 Jun 15 |
4.75000 +0.00 |
4.85 | 4.68 | 4.75 | 557,713 |
| 23 Jun 15 |
4.75000 +0.38 |
4.85 | 4.26 | 4.38 | 2,278,675 |
| 22 Jun 15 |
4.37500 +0.00 |
4.41 | 4.26 | 4.38 | 691,276 |
| 19 Jun 15 |
4.37500 -0.13 |
4.49 | 4.31 | 4.49 | 739,221 |
| 18 Jun 15 |
4.50000 -0.13 |
4.60 | 4.32 | 4.60 | 1,531,091 |
| 17 Jun 15 |
4.62500 -0.13 |
4.84 | 4.60 | 4.75 | 602,052 |
| 16 Jun 15 |
4.75000 -0.09 |
4.94 | 4.50 | 4.75 | 776,020 |
| 15 Jun 15 |
4.84000 +0.09 |
4.95 | 4.84 | 4.84 | 81,917 |
| 12 Jun 15 |
4.75000 -0.25 |
4.90 | 4.65 | 4.90 | 429,542 |
| 11 Jun 15 |
4.99990 +0.00 |
5.00 | 4.72 | 5.00 | 143,490 |
| 10 Jun 15 |
5.00000 +0.25 |
5.00 | 4.70 | 4.75 | 602,458 |
| 09 Jun 15 |
4.75000 -0.38 |
5.20 | 4.67 | 5.13 | 738,579 |
| 08 Jun 15 |
5.12500 -0.13 |
5.38 | 4.92 | 5.25 | 728,377 |
| 05 Jun 15 |
5.25000 +0.25 |
5.50 | 4.88 | 5.00 | 2,344,537 |
| 04 Jun 15 |
5.00000 +0.25 |
5.19 | 4.80 | 4.80 | 718,993 |
| 03 Jun 15 |
4.75000 +0.38 |
5.00 | 4.40 | 4.75 | 4,001,155 |
| 02 Jun 15 |
4.37500 +0.00 |
4.47 | 4.05 | 4.38 | 4,029,175 |
| 01 Jun 15 |
4.37500 -0.25 |
4.70 | 4.32 | 4.63 | 1,274,254 |
| 29 May 15 |
4.62500 -0.25 |
4.80 | 4.50 | 4.80 | 2,307,667 |
| 28 May 15 |
4.87500 +0.00 |
4.88 | 4.75 | 4.88 | 1,991,103 |
| 27 May 15 |
4.87490 +0.00 |
4.87 | 4.75 | 4.87 | 566,579 |
| 26 May 15 |
4.87500 +0.00 |
4.94 | 4.75 | 4.88 | 3,110,604 |
| 22 May 15 |
4.87500 +0.13 |
4.90 | 4.65 | 4.75 | 889,055 |
| 21 May 15 |
4.75000 +0.00 |
4.75 | 4.67 | 4.75 | 581,153 |
| 20 May 15 |
4.75000 -0.13 |
4.87 | 4.65 | 4.87 | 2,193,365 |
| 19 May 15 |
4.87500 -0.13 |
5.05 | 4.75 | 5.00 | 686,560 |
| 18 May 15 |
5.00000 +0.10 |
5.00 | 4.88 | 4.88 | 886,616 |
| 15 May 15 |
4.90000 -0.22 |
5.25 | 4.90 | 5.13 | 2,786,690 |
| 14 May 15 |
5.12500 -0.03 |
5.25 | 5.10 | 5.13 | 3,020,015 |
| 13 May 15 |
5.15000 -0.10 |
5.35 | 5.15 | 5.25 | 1,031,532 |
| 12 May 15 |
5.25000 -0.05 |
5.32 | 5.15 | 5.32 | 601,047 |
| 11 May 15 |
5.30000 +0.03 |
5.30 | 5.13 | 5.30 | 758,447 |
| 08 May 15 |
5.27500 +0.00 |
5.28 | 5.25 | 5.28 | 883,033 |
| 07 May 15 |
5.27490 -0.10 |
5.27 | 5.25 | 5.27 | 383,729 |
| 06 May 15 |
5.37500 +0.00 |
5.40 | 5.25 | 5.38 | 1,574,775 |
| 05 May 15 |
5.37500 +0.00 |
5.38 | 5.25 | 5.38 | 1,309,518 |
| 01 May 15 |
5.37500 +0.00 |
5.42 | 5.25 | 5.38 | 427,984 |
| 30 Apr 15 |
5.37500 +0.00 |
5.45 | 5.29 | 5.38 | 91,354 |
| 29 Apr 15 |
5.37500 +0.00 |
5.47 | 5.25 | 5.38 | 210,373 |
| 28 Apr 15 |
5.37500 -0.25 |
5.75 | 5.34 | 5.63 | 1,003,771 |
| 27 Apr 15 |
5.62500 +0.13 |
5.75 | 5.50 | 5.75 | 2,737,367 |
| 24 Apr 15 |
5.50000 +0.00 |
5.56 | 5.42 | 5.50 | 1,837,251 |
| 23 Apr 15 |
5.50000 +0.00 |
5.57 | 5.41 | 5.50 | 253,644 |
| 22 Apr 15 |
5.50000 +0.00 |
5.57 | 5.39 | 5.50 | 93,047 |
| 21 Apr 15 |
5.50000 +0.00 |
5.60 | 5.35 | 5.50 | 181,548 |
| 20 Apr 15 |
5.50000 +0.13 |
5.55 | 5.31 | 5.38 | 1,304,478 |
| 17 Apr 15 |
5.37500 +0.00 |
5.50 | 5.30 | 5.38 | 627,045 |
| 16 Apr 15 |
5.37500 +0.00 |
5.45 | 5.30 | 5.38 | 341,069 |
| 15 Apr 15 |
5.37500 -0.13 |
5.60 | 5.36 | 5.50 | 651,602 |
| 14 Apr 15 |
5.50000 +0.00 |
5.62 | 5.40 | 5.50 | 1,111,818 |
| 13 Apr 15 |
5.50000 +0.00 |
5.65 | 5.37 | 5.50 | 604,126 |
| 10 Apr 15 |
5.50000 +0.00 |
5.69 | 5.25 | 5.50 | 828,194 |
| 09 Apr 15 |
5.50000 +0.00 |
5.65 | 5.38 | 5.50 | 1,020,436 |
| 08 Apr 15 |
5.50000 +0.13 |
5.62 | 5.25 | 5.38 | 793,331 |
| 07 Apr 15 |
5.37500 -0.13 |
5.60 | 5.25 | 5.50 | 2,767,711 |
| 02 Apr 15 |
5.50000 +0.00 |
5.57 | 5.25 | 5.50 | 404,749 |
| 01 Apr 15 |
5.50000 +0.00 |
5.64 | 5.37 | 5.50 | 395,698 |
| 31 Mar 15 |
5.50000 +0.13 |
5.70 | 5.37 | 5.50 | 236,783 |
| 30 Mar 15 |
5.37500 +0.00 |
5.50 | 5.26 | 5.38 | 2,067,376 |
| 27 Mar 15 |
5.37500 -0.13 |
5.63 | 5.37 | 5.50 | 255,603 |
| 26 Mar 15 |
5.50000 +0.13 |
5.65 | 5.35 | 5.38 | 1,448,142 |
| 25 Mar 15 |
5.37500 +0.00 |
5.45 | 5.33 | 5.38 | 750,114 |
| 24 Mar 15 |
5.37500 -0.13 |
5.45 | 5.30 | 5.45 | 1,006,755 |
| 23 Mar 15 |
5.50000 +0.00 |
5.92 | 5.28 | 5.50 | 820,924 |
| 20 Mar 15 |
5.50000 -0.13 |
5.73 | 5.40 | 5.63 | 5,556,990 |
| 19 Mar 15 |
5.62500 +0.13 |
5.80 | 5.50 | 5.63 | 1,308,802 |
| 18 Mar 15 |
5.50000 +0.13 |
5.69 | 5.33 | 5.38 | 1,228,038 |
| 17 Mar 15 |
5.37500 +0.00 |
5.40 | 5.25 | 5.38 | 11,637,660 |
| 16 Mar 15 |
5.37500 +0.00 |
5.40 | 5.23 | 5.38 | 1,851,018 |
| 13 Mar 15 |
5.37500 +0.00 |
5.40 | 5.23 | 5.38 | 2,945,609 |
| 12 Mar 15 |
5.37500 +0.00 |
5.45 | 5.23 | 5.38 | 4,613,618 |
| 11 Mar 15 |
5.37500 +0.25 |
5.45 | 5.18 | 5.18 | 2,265,958 |
| 10 Mar 15 |
5.12500 +0.00 |
5.20 | 4.87 | 5.13 | 2,234,729 |
| 09 Mar 15 |
5.12500 +0.00 |
5.62 | 5.00 | 5.38 | 2,273,868 |
| 06 Mar 15 |
5.12500 +0.00 |
5.18 | 4.78 | 5.13 | 5,575,672 |
| 05 Mar 15 |
5.12500 -0.13 |
5.38 | 5.01 | 5.25 | 2,548,879 |
| 04 Mar 15 |
5.25000 +0.00 |
5.43 | 5.16 | 5.25 | 559,916 |
| 03 Mar 15 |
5.25000 +0.00 |
5.58 | 5.00 | 5.13 | 1,422,937 |
| 02 Mar 15 |
5.25000 -0.63 |
5.70 | 5.00 | 5.63 | 3,542,229 |
| 27 Feb 15 |
5.87500 +0.38 |
5.90 | 5.52 | 5.52 | 732,468 |
| 26 Feb 15 |
5.50000 +0.00 |
5.70 | 5.35 | 5.50 | 634,613 |
| 25 Feb 15 |
5.50000 +0.00 |
5.58 | 5.37 | 5.50 | 1,138,636 |
| 24 Feb 15 |
5.50000 -0.13 |
5.60 | 5.35 | 5.60 | 617,569 |
| 23 Feb 15 |
5.62500 -0.13 |
5.70 | 5.50 | 5.70 | 641,190 |
| 20 Feb 15 |
5.75000 +0.00 |
6.00 | 5.66 | 5.75 | 800,348 |
| 19 Feb 15 |
5.75000 +0.00 |
5.82 | 5.65 | 5.75 | 726,499 |
| 18 Feb 15 |
5.75000 +0.00 |
5.89 | 5.64 | 5.75 | 490,896 |
| 17 Feb 15 |
5.75000 -0.25 |
5.89 | 5.72 | 5.89 | 684,953 |
| 16 Feb 15 |
6.00000 +0.00 |
6.05 | 5.70 | 6.00 | 1,329,756 |
| 13 Feb 15 |
6.00000 +0.00 |
6.18 | 5.75 | 6.00 | 2,053,257 |
| 12 Feb 15 |
6.00000 +0.13 |
6.10 | 5.80 | 6.00 | 1,199,908 |
| 11 Feb 15 |
5.87500 +0.13 |
6.00 | 5.65 | 5.75 | 1,705,159 |
| 10 Feb 15 |
5.75000 -0.13 |
5.90 | 5.60 | 5.88 | 988,209 |
| 09 Feb 15 |
5.87500 +0.25 |
6.25 | 5.75 | 5.75 | 1,657,391 |
| 06 Feb 15 |
5.62500 +0.00 |
5.64 | 5.50 | 5.63 | 476,088 |
| 05 Feb 15 |
5.62500 -0.25 |
5.80 | 5.50 | 5.80 | 1,554,031 |
| 04 Feb 15 |
5.87500 +0.00 |
5.88 | 5.75 | 5.88 | 323,897 |
| 03 Feb 15 |
5.87500 +0.00 |
5.97 | 5.75 | 5.88 | 336,464 |
| 02 Feb 15 |
5.87500 -0.13 |
6.09 | 5.75 | 6.00 | 1,462,917 |
| 30 Jan 15 |
6.00000 -0.13 |
6.05 | 5.86 | 6.05 | 621,370 |
| 29 Jan 15 |
6.12500 -0.13 |
6.25 | 6.05 | 6.25 | 931,144 |
| 28 Jan 15 |
6.25000 -0.13 |
6.45 | 6.00 | 6.25 | 1,421,255 |
| 27 Jan 15 |
6.37500 +0.13 |
6.50 | 6.00 | 6.25 | 6,846,753 |
| 26 Jan 15 |
6.25000 +0.13 |
6.37 | 6.07 | 6.13 | 1,357,385 |
| 23 Jan 15 |
6.12500 +0.38 |
6.40 | 5.66 | 5.75 | 2,382,414 |
| 22 Jan 15 |
5.75000 -0.23 |
6.05 | 5.66 | 6.00 | 201,723 |
| 21 Jan 15 |
5.98000 -0.02 |
5.98 | 5.60 | 5.98 | 395,674 |
| 20 Jan 15 |
6.00000 +0.06 |
6.00 | 5.84 | 6.00 | 527,638 |
| 19 Jan 15 |
5.94250 +0.07 |
5.94 | 5.80 | 5.88 | 270,141 |
| 16 Jan 15 |
5.87500 -0.13 |
6.10 | 5.75 | 6.00 | 240,956 |
| 15 Jan 15 |
6.00000 +0.00 |
6.09 | 5.88 | 6.00 | 587,033 |
| 14 Jan 15 |
6.00000 -0.13 |
6.34 | 5.85 | 6.13 | 712,989 |
| 13 Jan 15 |
6.12500 +0.00 |
6.35 | 6.12 | 6.13 | 1,550,747 |
| 12 Jan 15 |
6.12500 +0.13 |
6.40 | 6.00 | 6.00 | 2,862,054 |
| 09 Jan 15 |
6.00000 +0.25 |
6.14 | 5.66 | 5.75 | 3,277,503 |
| 08 Jan 15 |
5.75000 +0.25 |
6.00 | 5.40 | 5.50 | 2,239,465 |
| 07 Jan 15 |
5.50000 +0.00 |
5.62 | 5.28 | 5.50 | 1,647,537 |
| 06 Jan 15 |
5.50000 +0.00 |
5.64 | 5.40 | 5.50 | 1,159,824 |
| 05 Jan 15 |
5.50000 +0.00 |
5.62 | 5.32 | 5.50 | 2,555,788 |
| 02 Jan 15 |
5.50000 +0.00 |
5.66 | 5.38 | 5.50 | 519,246 |
| 31 Dec 14 |
5.50000 +0.00 |
5.63 | 5.39 | 5.50 | 190,082 |
| 30 Dec 14 |
5.50000 +0.38 |
5.65 | 5.13 | 5.13 | 1,840,958 |
| 29 Dec 14 |
5.12500 +0.00 |
5.25 | 5.00 | 5.13 | 1,833,862 |
| 24 Dec 14 |
5.12500 +0.00 |
5.14 | 5.00 | 5.13 | 1,209,258 |
| 23 Dec 14 |
5.12500 -0.03 |
5.22 | 5.13 | 5.13 | 2,874,110 |
| 22 Dec 14 |
5.15500 +0.03 |
5.45 | 5.16 | 5.16 | 1,402,548 |
| 19 Dec 14 |
5.12500 -0.13 |
5.43 | 5.00 | 5.25 | 2,012,412 |
| 18 Dec 14 |
5.25000 +0.13 |
5.44 | 5.16 | 5.16 | 5,040,360 |
| 17 Dec 14 |
5.12500 -0.25 |
5.44 | 5.06 | 5.38 | 3,771,568 |
| 16 Dec 14 |
5.37500 -0.38 |
5.60 | 5.25 | 5.60 | 4,217,128 |
| 15 Dec 14 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 884,855 |
| 12 Dec 14 |
5.75000 -0.13 |
5.82 | 5.61 | 5.75 | 286,424 |
| 11 Dec 14 |
5.87500 +0.00 |
5.90 | 5.51 | 5.88 | 1,043,045 |
| 10 Dec 14 |
5.87500 -0.25 |
6.14 | 5.75 | 6.13 | 979,202 |
| 09 Dec 14 |
6.12500 -0.38 |
6.32 | 6.01 | 6.32 | 1,227,928 |
| 08 Dec 14 |
6.50000 +0.00 |
6.70 | 6.36 | 6.50 | 4,647,910 |
| 05 Dec 14 |
6.50000 +0.38 |
6.88 | 6.19 | 6.19 | 2,718,028 |
| 04 Dec 14 |
6.12500 +0.25 |
6.20 | 5.50 | 5.75 | 8,732,857 |
| 03 Dec 14 |
5.87500 +0.00 |
5.97 | 5.81 | 5.88 | 97,783 |
| 02 Dec 14 |
5.87500 +0.38 |
5.97 | 5.52 | 5.52 | 779,759 |
| 01 Dec 14 |
5.50000 -0.13 |
5.68 | 5.26 | 5.63 | 949,768 |
| 28 Nov 14 |
5.62500 +0.00 |
5.66 | 5.50 | 5.63 | 681,390 |
| 27 Nov 14 |
5.62500 -0.13 |
5.75 | 5.55 | 5.75 | 1,703,904 |
| 26 Nov 14 |
5.75000 +0.00 |
5.84 | 5.66 | 5.75 | 584,121 |
| 25 Nov 14 |
5.75000 -0.13 |
5.95 | 5.55 | 5.88 | 2,586,414 |
| 24 Nov 14 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 1,617,239 |
| 21 Nov 14 |
5.87500 -0.13 |
6.00 | 5.80 | 6.00 | 456,596 |
| 20 Nov 14 |
6.00000 +0.00 |
6.00 | 5.75 | 6.00 | 2,705,067 |
| 19 Nov 14 |
6.00000 +0.00 |
6.00 | 5.81 | 6.00 | 691,402 |
| 18 Nov 14 |
6.00000 +0.00 |
6.14 | 5.87 | 6.00 | 665,769 |
| 17 Nov 14 |
6.00000 -0.13 |
6.25 | 5.86 | 6.13 | 742,591 |
| 14 Nov 14 |
6.12500 +0.00 |
6.25 | 5.80 | 6.13 | 549,881 |
| 13 Nov 14 |
6.12500 +0.13 |
6.35 | 5.90 | 6.00 | 428,176 |
| 12 Nov 14 |
6.00000 -0.14 |
6.25 | 5.81 | 6.13 | 902,847 |
| 11 Nov 14 |
6.13500 -0.11 |
6.25 | 6.14 | 6.25 | 8,496 |
| 10 Nov 14 |
6.25000 -0.10 |
6.39 | 6.16 | 6.38 | 566,661 |
| 07 Nov 14 |
6.35000 +0.00 |
6.35 | 6.14 | 6.35 | 1,004,630 |
| 06 Nov 14 |
6.35000 -0.03 |
6.35 | 6.25 | 6.35 | 733,748 |
| 05 Nov 14 |
6.37500 +0.00 |
6.50 | 6.25 | 6.38 | 590,061 |
| 04 Nov 14 |
6.37500 -0.13 |
6.60 | 6.15 | 6.50 | 1,159,090 |
| 03 Nov 14 |
6.50000 +0.25 |
6.69 | 6.20 | 6.25 | 1,883,229 |
| 31 Oct 14 |
6.25000 +0.00 |
6.50 | 6.10 | 6.13 | 898,410 |
| 30 Oct 14 |
6.25000 -0.25 |
6.25 | 6.25 | 6.25 | 135,963 |
| 29 Oct 14 |
6.50000 -0.13 |
6.53 | 6.25 | 6.53 | 771,399 |
| 28 Oct 14 |
6.62500 +0.25 |
6.92 | 6.25 | 6.38 | 2,101,530 |
| 27 Oct 14 |
6.37500 +0.13 |
6.49 | 6.27 | 6.27 | 804,367 |
| 24 Oct 14 |
6.25000 +0.00 |
6.50 | 6.18 | 6.25 | 551,390 |
| 23 Oct 14 |
6.25000 +0.00 |
6.46 | 6.18 | 6.25 | 1,223,905 |
| 22 Oct 14 |
6.25000 -0.13 |
6.69 | 6.25 | 6.38 | 2,148,917 |
| 21 Oct 14 |
6.37500 +0.63 |
6.50 | 5.95 | 5.95 | 1,495,078 |
| 20 Oct 14 |
5.75000 +0.13 |
6.00 | 5.62 | 5.63 | 1,083,997 |
| 17 Oct 14 |
5.62500 +0.13 |
5.75 | 5.36 | 5.50 | 1,023,640 |
| 16 Oct 14 |
5.50000 -0.25 |
5.65 | 5.00 | 5.65 | 1,957,590 |
| 15 Oct 14 |
5.75000 +0.00 |
5.95 | 5.65 | 5.95 | 941,151 |
| 14 Oct 14 |
5.75000 +0.00 |
6.00 | 5.56 | 5.63 | 1,158,539 |
| 13 Oct 14 |
5.75000 -0.13 |
5.99 | 5.25 | 5.88 | 1,762,010 |
| 10 Oct 14 |
5.87500 -0.13 |
6.18 | 5.75 | 6.00 | 1,550,253 |
| 09 Oct 14 |
6.00000 -0.13 |
6.25 | 5.87 | 6.13 | 2,695,271 |
| 08 Oct 14 |
6.12500 +0.00 |
6.20 | 6.05 | 6.13 | 216,629 |
| 07 Oct 14 |
6.12500 +0.00 |
6.38 | 6.11 | 6.13 | 1,011,762 |
| 06 Oct 14 |
6.12500 +0.25 |
6.45 | 5.95 | 5.95 | 2,439,185 |
| 03 Oct 14 |
5.87500 +0.13 |
6.00 | 5.63 | 5.75 | 488,072 |
| 02 Oct 14 |
5.75000 -0.13 |
5.96 | 5.55 | 5.88 | 1,162,357 |
| 01 Oct 14 |
5.87500 -0.38 |
6.29 | 5.83 | 6.25 | 2,033,590 |
| 30 Sep 14 |
6.25000 +0.00 |
6.30 | 6.05 | 6.25 | 532,065 |
| 29 Sep 14 |
6.25000 +0.00 |
6.45 | 6.16 | 6.25 | 763,902 |
| 26 Sep 14 |
6.25000 +0.00 |
6.34 | 6.13 | 6.25 | 666,912 |
| 25 Sep 14 |
6.25000 -0.25 |
6.54 | 6.00 | 6.50 | 1,413,042 |
| 24 Sep 14 |
6.50000 +0.00 |
6.60 | 6.25 | 6.50 | 533,706 |
| 23 Sep 14 |
6.50000 +0.13 |
6.75 | 6.39 | 6.50 | 1,471,055 |
| 22 Sep 14 |
6.37500 +0.00 |
6.99 | 6.36 | 6.88 | 1,973,793 |
| 19 Sep 14 |
6.37500 +0.00 |
6.60 | 6.25 | 6.38 | 2,390,449 |
| 18 Sep 14 |
6.37500 +0.13 |
6.43 | 6.15 | 6.25 | 1,308,002 |
| 17 Sep 14 |
6.25000 -0.13 |
6.43 | 6.10 | 6.38 | 2,439,459 |
| 16 Sep 14 |
6.37500 -0.50 |
6.85 | 6.25 | 6.85 | 4,054,510 |
| 15 Sep 14 |
6.87500 -0.75 |
7.71 | 6.22 | 7.63 | 27,107,788 |
| 12 Sep 14 |
7.62500 -0.13 |
7.85 | 7.40 | 7.75 | 1,980,454 |
| 11 Sep 14 |
7.75000 +0.25 |
8.00 | 7.43 | 7.50 | 2,053,573 |
| 10 Sep 14 |
7.50000 -0.38 |
7.99 | 7.40 | 7.88 | 3,753,469 |
| 09 Sep 14 |
7.87500 -0.13 |
8.35 | 7.27 | 8.13 | 5,542,551 |
| 08 Sep 14 |
8.00000 +1.13 |
8.25 | 7.26 | 7.38 | 15,162,260 |
| 05 Sep 14 |
6.87500 -0.25 |
7.25 | 6.50 | 7.13 | 3,765,508 |
| 04 Sep 14 |
7.12500 +0.38 |
7.38 | 6.75 | 6.88 | 7,529,630 |
| 03 Sep 14 |
6.75000 +0.38 |
7.19 | 6.36 | 6.50 | 5,931,320 |
| 02 Sep 14 |
6.37500 +0.00 |
6.84 | 6.15 | 6.50 | 7,019,470 |
| 01 Sep 14 |
6.37500 +1.50 |
6.45 | 5.60 | 5.63 | 13,549,090 |
| 29 Aug 14 |
4.87500 -0.13 |
5.25 | 4.75 | 5.13 | 948,819 |
| 28 Aug 14 |
5.00000 -0.13 |
5.15 | 4.75 | 5.13 | 972,588 |
| 27 Aug 14 |
5.12500 -0.13 |
5.22 | 5.12 | 5.22 | 213,101 |
| 26 Aug 14 |
5.25000 +0.00 |
5.50 | 5.06 | 5.25 | 596,802 |
| 22 Aug 14 |
5.25000 -0.01 |
5.49 | 5.05 | 5.25 | 992,215 |
| 21 Aug 14 |
5.25500 +0.01 |
5.65 | 5.26 | 5.26 | 659,525 |
| 20 Aug 14 |
5.25000 -0.13 |
5.50 | 5.10 | 5.38 | 621,912 |
| 19 Aug 14 |
5.37500 +0.13 |
5.75 | 5.18 | 5.25 | 623,376 |
| 18 Aug 14 |
5.25000 +0.13 |
5.45 | 5.15 | 5.15 | 900,225 |
| 15 Aug 14 |
5.12500 +0.22 |
5.50 | 5.00 | 5.00 | 2,628,651 |
| 14 Aug 14 |
4.90000 +0.03 |
5.00 | 4.90 | 4.90 | 194,738 |
| 13 Aug 14 |
4.87500 +0.13 |
5.00 | 4.80 | 4.80 | 463,766 |
| 12 Aug 14 |
4.75000 +0.00 |
4.90 | 4.62 | 4.75 | 469,609 |
| 11 Aug 14 |
4.75000 +0.13 |
4.97 | 4.56 | 4.63 | 1,494,621 |
| 08 Aug 14 |
4.62500 +0.38 |
4.71 | 4.16 | 4.38 | 1,884,208 |
| 07 Aug 14 |
4.25000 +0.00 |
4.58 | 4.13 | 4.25 | 668,310 |
| 06 Aug 14 |
4.25000 -0.13 |
4.46 | 4.05 | 4.38 | 2,655,399 |
| 05 Aug 14 |
4.37500 -0.25 |
5.10 | 4.35 | 4.88 | 3,660,770 |
| 04 Aug 14 |
4.62500 +0.25 |
4.65 | 4.30 | 4.38 | 322,251 |
| 01 Aug 14 |
4.37500 +0.00 |
4.45 | 4.25 | 4.38 | 335,330 |
| 31 Jul 14 |
4.37500 +0.00 |
4.49 | 4.25 | 4.38 | 937,161 |
| 30 Jul 14 |
4.37500 -0.25 |
4.82 | 4.32 | 4.63 | 1,403,950 |
| 29 Jul 14 |
4.62500 +0.25 |
4.75 | 4.30 | 4.38 | 1,720,260 |
| 28 Jul 14 |
4.37500 +0.00 |
4.75 | 4.30 | 4.38 | 1,719,904 |
| 25 Jul 14 |
4.37500 -0.25 |
4.64 | 4.26 | 4.63 | 1,232,329 |
| 24 Jul 14 |
4.62500 +0.00 |
4.95 | 4.51 | 4.63 | 4,486,732 |
| 23 Jul 14 |
4.62500 +0.38 |
5.25 | 4.43 | 4.50 | 5,701,587 |
| 22 Jul 14 |
4.25000 -0.13 |
4.55 | 4.06 | 4.38 | 6,530,658 |
| 21 Jul 14 |
4.37500 -0.47 |
4.84 | 4.25 | 4.84 | 4,264,697 |
| 18 Jul 14 |
4.85000 -0.03 |
4.85 | 4.62 | 4.85 | 1,065,146 |
| 17 Jul 14 |
4.87500 +0.00 |
4.93 | 4.75 | 4.88 | 560,603 |
| 16 Jul 14 |
4.87500 -0.25 |
5.00 | 4.82 | 4.88 | 1,196,533 |
| 15 Jul 14 |
5.12500 +0.00 |
5.13 | 4.75 | 5.13 | 1,416,581 |
| 14 Jul 14 |
5.12500 +0.00 |
5.24 | 5.00 | 5.13 | 1,394,700 |
| 11 Jul 14 |
5.12500 +0.00 |
5.38 | 4.86 | 5.13 | 6,278,493 |
| 10 Jul 14 |
5.12500 -0.25 |
5.38 | 4.75 | 5.38 | 6,001,011 |
| 09 Jul 14 |
5.37500 +0.00 |
5.45 | 5.25 | 5.38 | 343,565 |
| 08 Jul 14 |
5.37500 +0.00 |
5.50 | 5.25 | 5.38 | 1,984,568 |
| 07 Jul 14 |
5.37500 -0.13 |
5.63 | 5.25 | 5.63 | 873,719 |
| 04 Jul 14 |
5.50000 +0.13 |
5.63 | 5.35 | 5.38 | 1,748,179 |
| 03 Jul 14 |
5.37500 -0.25 |
5.63 | 5.25 | 5.63 | 1,399,748 |
| 02 Jul 14 |
5.62500 +0.00 |
5.85 | 5.50 | 5.63 | 1,892,830 |
| 01 Jul 14 |
5.62500 -0.30 |
5.82 | 5.30 | 5.82 | 1,067,674 |
| 30 Jun 14 |
5.92500 +0.18 |
5.93 | 5.25 | 5.93 | 3,047,919 |
| 27 Jun 14 |
5.75000 +0.25 |
5.75 | 5.41 | 5.50 | 1,172,866 |
| 26 Jun 14 |
5.50000 -0.25 |
5.75 | 5.28 | 5.63 | 2,686,699 |
| 25 Jun 14 |
5.75000 +0.13 |
5.92 | 5.63 | 5.63 | 1,157,376 |
| 24 Jun 14 |
5.62500 -0.50 |
6.00 | 5.61 | 6.00 | 2,729,325 |
| 23 Jun 14 |
6.12500 +0.00 |
6.20 | 6.00 | 6.13 | 650,675 |
| 20 Jun 14 |
6.12500 +0.00 |
6.20 | 6.00 | 6.13 | 516,632 |
| 19 Jun 14 |
6.12500 -0.25 |
6.40 | 6.00 | 6.38 | 826,809 |
| 18 Jun 14 |
6.37500 +0.25 |
6.84 | 6.25 | 6.25 | 1,511,890 |
| 17 Jun 14 |
6.12500 -0.13 |
6.50 | 6.08 | 6.25 | 332,339 |
| 16 Jun 14 |
6.25000 -0.30 |
6.52 | 6.15 | 6.52 | 744,549 |
| 13 Jun 14 |
6.55000 -0.20 |
6.55 | 6.00 | 6.55 | 1,456,120 |
| 12 Jun 14 |
6.75000 +0.25 |
6.88 | 6.40 | 6.50 | 655,061 |
| 11 Jun 14 |
6.50000 -0.25 |
6.75 | 6.01 | 6.75 | 3,646,474 |
| 10 Jun 14 |
6.75000 +0.00 |
6.85 | 6.54 | 6.75 | 2,668,718 |
| 09 Jun 14 |
6.75000 -0.25 |
7.10 | 6.61 | 7.00 | 1,193,807 |
| 06 Jun 14 |
7.00000 +0.25 |
7.10 | 6.80 | 6.80 | 1,190,268 |
| 05 Jun 14 |
6.75000 +0.59 |
6.85 | 6.00 | 6.13 | 2,484,743 |
| 04 Jun 14 |
6.16040 +0.02 |
6.24 | 6.16 | 6.16 | 305,246 |
| 03 Jun 14 |
6.14000 -0.24 |
6.38 | 6.14 | 6.38 | 780,953 |
| 02 Jun 14 |
6.37500 -0.25 |
6.66 | 6.25 | 6.63 | 371,582 |
| 30 May 14 |
6.62500 -0.32 |
6.92 | 6.31 | 6.92 | 2,223,269 |
| 29 May 14 |
6.95000 +0.07 |
6.95 | 6.75 | 6.88 | 923,422 |
| 28 May 14 |
6.87500 +0.25 |
7.43 | 6.60 | 6.63 | 3,081,569 |
| 27 May 14 |
6.62500 +0.13 |
6.70 | 6.32 | 6.50 | 1,092,861 |
| 23 May 14 |
6.50000 +0.63 |
6.69 | 5.75 | 5.88 | 3,771,431 |
| 22 May 14 |
5.87500 +0.25 |
6.00 | 5.74 | 5.74 | 2,188,542 |
| 21 May 14 |
5.62500 -0.50 |
6.13 | 5.35 | 6.13 | 2,906,809 |
| 20 May 14 |
6.12500 +0.13 |
6.25 | 5.85 | 6.00 | 1,680,133 |
| 19 May 14 |
6.00000 +0.13 |
6.15 | 5.77 | 5.88 | 1,320,060 |
| 16 May 14 |
5.87500 +0.13 |
6.00 | 5.63 | 5.75 | 1,409,042 |
| 15 May 14 |
5.75000 +0.38 |
6.00 | 5.50 | 5.50 | 1,868,643 |
| 14 May 14 |
5.37500 +0.25 |
5.85 | 5.16 | 5.16 | 2,575,185 |
| 13 May 14 |
5.12500 -0.13 |
5.25 | 5.13 | 5.25 | 1,906,716 |
| 12 May 14 |
5.25000 -0.13 |
5.50 | 5.05 | 5.38 | 5,260,351 |
| 09 May 14 |
5.37500 -0.25 |
5.62 | 5.25 | 5.62 | 1,464,715 |
| 08 May 14 |
5.62500 -0.13 |
5.85 | 5.50 | 5.75 | 3,807,827 |
| 07 May 14 |
5.75000 +0.13 |
5.84 | 5.50 | 5.63 | 1,750,487 |
| 06 May 14 |
5.62500 -0.25 |
5.88 | 5.52 | 5.88 | 1,143,877 |
| 02 May 14 |
5.87500 +0.00 |
6.15 | 5.75 | 5.88 | 1,958,912 |
| 01 May 14 |
5.87500 +0.38 |
5.96 | 5.41 | 5.50 | 5,498,235 |
| 30 Apr 14 |
5.50000 +0.00 |
5.70 | 5.16 | 5.50 | 5,292,215 |
| 29 Apr 14 |
5.50000 -0.13 |
6.25 | 5.05 | 5.63 | 9,590,811 |
| 28 Apr 14 |
5.62500 -0.50 |
6.09 | 5.50 | 6.09 | 4,130,295 |
| 25 Apr 14 |
6.12500 +0.00 |
6.18 | 6.00 | 6.13 | 1,009,075 |
| 24 Apr 14 |
6.12500 +0.00 |
6.30 | 5.87 | 6.13 | 2,684,409 |
| 23 Apr 14 |
6.12500 -0.25 |
6.38 | 5.75 | 6.38 | 2,253,593 |
| 22 Apr 14 |
6.37500 -0.13 |
6.63 | 6.13 | 6.50 | 1,164,385 |
| 17 Apr 14 |
6.50000 +0.25 |
6.65 | 6.14 | 6.25 | 2,027,212 |
| 16 Apr 14 |
6.25000 +0.00 |
6.30 | 6.09 | 6.25 | 1,003,279 |
| 15 Apr 14 |
6.25000 -0.25 |
6.50 | 6.11 | 6.50 | 358,944 |
| 14 Apr 14 |
6.50000 -0.38 |
6.75 | 6.03 | 6.75 | 2,261,338 |
| 11 Apr 14 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 265,737 |
| 10 Apr 14 |
6.87500 +0.00 |
7.45 | 6.75 | 6.88 | 2,360,516 |
| 09 Apr 14 |
6.87500 +0.63 |
6.90 | 6.05 | 6.50 | 3,157,093 |
| 08 Apr 14 |
6.25000 -0.13 |
6.39 | 6.01 | 6.38 | 2,711,572 |
| 07 Apr 14 |
6.37500 -0.25 |
6.54 | 6.28 | 6.54 | 2,304,118 |
| 04 Apr 14 |
6.62500 +0.13 |
6.70 | 6.25 | 6.50 | 1,737,916 |
| 03 Apr 14 |
6.50000 +0.25 |
6.68 | 6.05 | 6.25 | 2,655,413 |
| 02 Apr 14 |
6.25000 -0.13 |
6.47 | 5.75 | 6.38 | 2,506,188 |
| 01 Apr 14 |
6.37500 -0.25 |
6.65 | 6.30 | 6.63 | 1,222,366 |
| 31 Mar 14 |
6.62500 +0.00 |
6.75 | 6.51 | 6.63 | 1,229,636 |
| 28 Mar 14 |
6.62500 -0.25 |
6.95 | 6.50 | 6.88 | 1,311,895 |
| 27 Mar 14 |
6.87500 -0.25 |
7.13 | 6.75 | 7.13 | 752,481 |
| 26 Mar 14 |
7.12500 +0.00 |
7.25 | 7.00 | 7.13 | 507,327 |
| 25 Mar 14 |
7.12500 +0.00 |
7.25 | 7.08 | 7.13 | 2,753,887 |
| 24 Mar 14 |
7.12500 +0.25 |
7.88 | 6.99 | 7.63 | 1,452,817 |
| 21 Mar 14 |
6.87500 +0.25 |
7.00 | 6.75 | 6.75 | 4,052,447 |
| 20 Mar 14 |
6.62500 -0.50 |
7.10 | 6.50 | 7.10 | 2,496,248 |
| 19 Mar 14 |
7.12500 +0.00 |
7.20 | 6.81 | 7.13 | 401,962 |
| 18 Mar 14 |
7.12500 -0.25 |
7.35 | 6.74 | 7.35 | 1,162,240 |
| 17 Mar 14 |
7.37500 +0.25 |
7.49 | 7.05 | 7.13 | 923,656 |
| 14 Mar 14 |
7.12500 -0.25 |
7.33 | 6.78 | 7.33 | 1,584,429 |
| 13 Mar 14 |
7.37500 -0.11 |
7.75 | 7.26 | 7.50 | 1,442,453 |
| 12 Mar 14 |
7.49000 +0.11 |
7.49 | 7.30 | 7.38 | 389,071 |
| 11 Mar 14 |
7.37500 -0.13 |
7.63 | 7.29 | 7.50 | 852,272 |
| 10 Mar 14 |
7.50000 -0.38 |
7.89 | 7.25 | 7.88 | 1,679,979 |
| 07 Mar 14 |
7.87500 +0.25 |
7.98 | 7.55 | 7.63 | 1,891,591 |
| 06 Mar 14 |
7.62500 +0.25 |
7.72 | 7.35 | 7.38 | 1,463,690 |
| 05 Mar 14 |
7.37500 -0.38 |
7.74 | 7.00 | 7.74 | 3,326,309 |
| 04 Mar 14 |
7.75000 +0.38 |
7.85 | 7.00 | 7.38 | 1,879,226 |
| 03 Mar 14 |
7.37500 -0.38 |
8.25 | 6.75 | 8.13 | 1,980,825 |
| 28 Feb 14 |
7.75000 +0.25 |
8.00 | 7.38 | 7.50 | 4,707,639 |
| 27 Feb 14 |
7.50000 -0.13 |
7.70 | 6.50 | 7.63 | 3,570,640 |
| 26 Feb 14 |
7.62500 -0.38 |
7.98 | 7.50 | 7.98 | 1,139,916 |
| 25 Feb 14 |
8.00000 +0.00 |
8.00 | 7.75 | 8.00 | 1,438,185 |
| 24 Feb 14 |
8.00000 -0.13 |
8.20 | 7.90 | 8.13 | 2,641,324 |
| 21 Feb 14 |
8.12500 +0.38 |
8.50 | 7.61 | 7.75 | 4,503,141 |
| 20 Feb 14 |
7.75000 -0.25 |
8.15 | 7.53 | 8.00 | 1,378,822 |
| 19 Feb 14 |
8.00000 +0.13 |
8.13 | 7.80 | 7.88 | 1,359,022 |
| 18 Feb 14 |
7.87500 +0.50 |
7.95 | 7.35 | 7.38 | 5,186,069 |
| 17 Feb 14 |
7.37500 +0.25 |
7.50 | 7.05 | 7.13 | 525,154 |
| 14 Feb 14 |
7.12500 -0.13 |
7.18 | 6.50 | 7.18 | 2,190,223 |
| 13 Feb 14 |
7.25000 -0.13 |
7.28 | 7.03 | 7.28 | 863,232 |
| 12 Feb 14 |
7.37500 +0.00 |
7.38 | 7.25 | 7.38 | 1,158,230 |
| 11 Feb 14 |
7.37500 +0.00 |
7.38 | 7.20 | 7.38 | 1,679,762 |
| 10 Feb 14 |
7.37500 +0.00 |
7.40 | 7.25 | 7.38 | 681,039 |
| 07 Feb 14 |
7.37500 +0.00 |
7.50 | 7.28 | 7.38 | 2,144,244 |
| 06 Feb 14 |
7.37500 +0.13 |
7.50 | 7.25 | 7.25 | 2,060,600 |
| 05 Feb 14 |
7.25000 +0.13 |
7.35 | 7.13 | 7.13 | 610,428 |
| 04 Feb 14 |
7.12500 -0.25 |
7.30 | 6.75 | 7.30 | 1,973,663 |
| 03 Feb 14 |
7.37500 -0.38 |
8.00 | 7.13 | 7.75 | 8,348,194 |
| 31 Jan 14 |
7.75000 -0.25 |
8.08 | 7.20 | 8.00 | 12,905,410 |
| 30 Jan 14 |
8.00000 +0.00 |
8.16 | 7.75 | 8.00 | 1,869,791 |
| 29 Jan 14 |
8.00000 +0.25 |
8.75 | 7.90 | 7.90 | 2,415,480 |
| 28 Jan 14 |
7.75000 +0.25 |
7.99 | 7.60 | 7.60 | 2,329,403 |
| 27 Jan 14 |
7.50000 +0.00 |
7.75 | 6.65 | 7.50 | 2,532,426 |
| 24 Jan 14 |
7.50000 -0.25 |
8.20 | 7.38 | 8.00 | 4,508,739 |
| 23 Jan 14 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 2,871,542 |
| 22 Jan 14 |
7.62500 +0.13 |
7.90 | 7.25 | 7.50 | 3,891,804 |
| 21 Jan 14 |
7.50000 -0.13 |
7.68 | 7.00 | 7.63 | 29,056,948 |
| 20 Jan 14 |
7.62500 -0.50 |
8.14 | 7.25 | 8.13 | 6,881,848 |
| 17 Jan 14 |
8.12500 +0.00 |
8.49 | 8.05 | 8.13 | 2,813,923 |
| 16 Jan 14 |
8.12500 -0.50 |
8.50 | 8.01 | 8.50 | 2,791,973 |
| 15 Jan 14 |
8.62500 +0.00 |
8.75 | 8.50 | 8.63 | 3,059,661 |
| 14 Jan 14 |
8.62500 -0.13 |
8.98 | 8.55 | 8.75 | 1,475,952 |
| 13 Jan 14 |
8.75000 -0.37 |
9.05 | 8.50 | 9.05 | 4,881,457 |
| 10 Jan 14 |
9.12000 -0.01 |
9.12 | 8.80 | 9.12 | 1,289,019 |
| 09 Jan 14 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 5,503,144 |
| 08 Jan 14 |
9.12500 -0.13 |
9.50 | 9.10 | 9.38 | 5,223,369 |
| 07 Jan 14 |
9.25000 +0.50 |
9.39 | 8.74 | 8.75 | 5,274,604 |
| 06 Jan 14 |
8.75000 +0.13 |
9.18 | 8.60 | 8.63 | 3,459,702 |
| 03 Jan 14 |
8.62500 -0.25 |
9.13 | 8.60 | 8.88 | 3,446,343 |
| 02 Jan 14 |
8.87500 +0.25 |
8.99 | 8.25 | 8.63 | 6,417,341 |
| 31 Dec 13 |
8.62500 -0.25 |
9.10 | 8.50 | 8.88 | 4,071,573 |
| 30 Dec 13 |
8.87500 -0.13 |
9.70 | 8.60 | 9.00 | 6,774,121 |
| 27 Dec 13 |
9.00000 +0.13 |
9.40 | 8.75 | 8.88 | 4,105,014 |
| 24 Dec 13 |
8.87500 +0.13 |
9.00 | 8.50 | 8.75 | 1,093,529 |
| 23 Dec 13 |
8.75000 +0.25 |
8.85 | 8.40 | 8.50 | 721,220 |
| 20 Dec 13 |
8.50000 +0.00 |
8.78 | 8.35 | 8.50 | 1,484,726 |
| 19 Dec 13 |
8.50000 -0.63 |
9.07 | 8.06 | 9.07 | 4,417,908 |
| 18 Dec 13 |
9.12500 -0.25 |
9.45 | 8.60 | 9.38 | 2,850,636 |
| 17 Dec 13 |
9.37500 +0.00 |
9.91 | 9.25 | 9.50 | 4,881,292 |
| 16 Dec 13 |
9.37500 +1.13 |
9.95 | 8.30 | 8.30 | 9,320,333 |
| 13 Dec 13 |
8.25000 +0.88 |
8.50 | 7.50 | 7.50 | 5,593,537 |
| 12 Dec 13 |
7.37500 +0.13 |
7.50 | 7.16 | 7.25 | 1,537,914 |
| 11 Dec 13 |
7.25000 +0.00 |
7.35 | 7.20 | 7.25 | 943,459 |
| 10 Dec 13 |
7.25000 +0.13 |
7.41 | 7.00 | 7.25 | 9,181,222 |
| 09 Dec 13 |
7.12500 +0.00 |
7.25 | 6.80 | 7.13 | 4,656,721 |
| 06 Dec 13 |
7.12500 +0.13 |
7.24 | 6.83 | 7.00 | 3,252,628 |
| 05 Dec 13 |
7.00000 +0.00 |
7.20 | 6.78 | 7.00 | 994,293 |
| 04 Dec 13 |
7.00000 +0.00 |
7.24 | 6.74 | 7.00 | 3,521,318 |
| 03 Dec 13 |
7.00000 +0.00 |
7.24 | 6.50 | 7.00 | 2,319,756 |
| 02 Dec 13 |
7.00000 -0.13 |
7.36 | 6.78 | 7.13 | 3,140,891 |
| 29 Nov 13 |
7.12500 -0.25 |
7.42 | 5.00 | 5.88 | 19,479,288 |
| 28 Nov 13 |
7.37500 -0.25 |
7.99 | 7.25 | 7.50 | 4,523,631 |
| 27 Nov 13 |
7.62500 +0.75 |
8.00 | 6.70 | 6.88 | 1,976,209 |
| 26 Nov 13 |
6.87500 -0.50 |
7.42 | 6.77 | 7.38 | 1,599,907 |
| 25 Nov 13 |
7.37500 +0.13 |
7.99 | 7.16 | 7.25 | 2,061,848 |
| 22 Nov 13 |
7.25000 +0.63 |
7.50 | 6.75 | 6.75 | 315,511 |
| 21 Nov 13 |
6.62500 +0.00 |
6.75 | 6.60 | 6.63 | 366,791 |
| 20 Nov 13 |
6.62500 -0.25 |
7.00 | 6.03 | 6.88 | 1,993,943 |
| 19 Nov 13 |
6.87500 -0.56 |
7.50 | 6.75 | 7.38 | 1,366,471 |
| 18 Nov 13 |
7.43950 -0.19 |
8.00 | 7.44 | 7.75 | 2,274,207 |
| 15 Nov 13 |
7.62500 -0.25 |
7.93 | 7.25 | 7.88 | 997,802 |
| 14 Nov 13 |
7.87500 +1.25 |
7.97 | 6.61 | 6.63 | 1,302,574 |
| 13 Nov 13 |
6.62500 +0.00 |
7.00 | 6.50 | 6.63 | 675,795 |
| 12 Nov 13 |
6.62500 +0.75 |
6.71 | 6.00 | 6.00 | 2,000,934 |
| 11 Nov 13 |
5.87500 +0.00 |
6.50 | 5.76 | 6.38 | 1,713,912 |
| 08 Nov 13 |
5.87500 -0.13 |
5.92 | 5.80 | 5.92 | 423,426 |
| 07 Nov 13 |
6.00000 +0.13 |
6.19 | 5.81 | 5.88 | 1,138,026 |
| 06 Nov 13 |
5.87500 +0.00 |
5.98 | 5.75 | 5.88 | 890,139 |
| 05 Nov 13 |
5.87500 +0.50 |
6.00 | 5.63 | 5.63 | 1,780,821 |
| 04 Nov 13 |
5.37500 +0.00 |
5.75 | 5.37 | 5.38 | 1,017,851 |
| 01 Nov 13 |
5.37500 -0.13 |
5.57 | 5.20 | 5.50 | 1,061,021 |
| 31 Oct 13 |
5.50000 -0.22 |
5.72 | 5.35 | 5.50 | 448,405 |
| 30 Oct 13 |
5.71700 +0.22 |
5.74 | 5.72 | 5.72 | 137,111 |
| 29 Oct 13 |
5.50000 +0.00 |
5.72 | 5.35 | 5.50 | 325,321 |
| 28 Oct 13 |
5.50000 +0.00 |
6.00 | 4.70 | 5.50 | 6,729,222 |
| 25 Oct 13 |
5.50000 +0.03 |
5.70 | 5.36 | 5.38 | 109,768 |
| 24 Oct 13 |
5.47000 +0.09 |
5.47 | 5.47 | 5.47 | 66,450 |
| 23 Oct 13 |
5.37500 +0.00 |
5.41 | 5.31 | 5.38 | 185,724 |
| 22 Oct 13 |
5.37500 +0.00 |
5.40 | 5.28 | 5.38 | 431,100 |
| 21 Oct 13 |
5.37500 +0.25 |
5.49 | 5.22 | 5.22 | 1,275,544 |
| 18 Oct 13 |
5.12500 +0.13 |
5.24 | 4.86 | 5.00 | 4,253,300 |
| 17 Oct 13 |
5.00000 +0.00 |
5.10 | 4.91 | 5.00 | 434,507 |
| 16 Oct 13 |
5.00000 -0.13 |
5.13 | 5.00 | 5.00 | 712,698 |
| 15 Oct 13 |
5.12500 +0.25 |
5.18 | 4.80 | 5.00 | 1,558,144 |
| 14 Oct 13 |
4.87500 +0.00 |
5.20 | 4.86 | 4.88 | 2,623,169 |
| 11 Oct 13 |
4.87500 +0.13 |
5.00 | 4.62 | 4.75 | 2,378,970 |
| 10 Oct 13 |
4.75000 +0.25 |
5.00 | 4.50 | 4.50 | 4,487,171 |
| 09 Oct 13 |
4.50000 +0.25 |
4.75 | 4.00 | 4.25 | 4,107,872 |
| 08 Oct 13 |
4.25000 +0.13 |
4.25 | 4.00 | 4.13 | 2,046,585 |
| 07 Oct 13 |
4.12500 -0.38 |
4.55 | 3.95 | 4.50 | 1,653,314 |
| 04 Oct 13 |
4.50000 -0.13 |
4.60 | 4.25 | 4.60 | 1,030,861 |
| 03 Oct 13 |
4.62500 -0.13 |
4.75 | 4.50 | 4.75 | 1,506,736 |
| 02 Oct 13 |
4.75000 +0.00 |
4.75 | 4.70 | 4.75 | 186,399 |
| 01 Oct 13 |
4.75000 +0.13 |
4.80 | 4.50 | 4.63 | 1,066,827 |
| 30 Sep 13 |
4.62500 -0.25 |
4.82 | 4.53 | 4.82 | 486,461 |
| 27 Sep 13 |
4.87500 +0.25 |
5.17 | 4.63 | 4.63 | 5,460,011 |
| 26 Sep 13 |
4.62500 -0.13 |
4.76 | 4.50 | 4.75 | 995,406 |
| 25 Sep 13 |
4.75000 +0.13 |
4.85 | 4.58 | 4.63 | 2,112,197 |
| 24 Sep 13 |
4.62500 -0.07 |
4.95 | 4.50 | 4.75 | 2,378,971 |
| 23 Sep 13 |
4.70000 +0.00 |
4.70 | 3.75 | 4.63 | 80,587,408 |
| 20 Sep 13 |
4.70000 -0.18 |
5.00 | 4.70 | 4.88 | 2,397,233 |
| 19 Sep 13 |
4.87500 -0.07 |
5.00 | 4.78 | 4.88 | 2,429,544 |
| 18 Sep 13 |
4.95000 -0.05 |
5.03 | 4.95 | 5.00 | 795,877 |
| 17 Sep 13 |
5.00000 +0.00 |
5.13 | 4.75 | 5.00 | 424,860 |
| 16 Sep 13 |
5.00000 +0.00 |
5.07 | 4.85 | 5.00 | 33,738 |
| 13 Sep 13 |
5.00000 -0.13 |
5.13 | 4.75 | 5.13 | 788,329 |
| 12 Sep 13 |
5.12500 +0.38 |
5.13 | 4.75 | 4.75 | 942,364 |
| 11 Sep 13 |
4.75000 -0.38 |
5.01 | 4.50 | 5.01 | 523,107 |
| 10 Sep 13 |
5.12500 -0.13 |
5.25 | 5.02 | 5.25 | 968,953 |
| 09 Sep 13 |
5.25000 -0.13 |
5.50 | 5.03 | 5.38 | 1,606,103 |
| 06 Sep 13 |
5.37500 +0.13 |
5.50 | 5.00 | 5.25 | 2,191,801 |
| 05 Sep 13 |
5.25000 +0.38 |
5.50 | 4.86 | 4.88 | 2,277,581 |
| 04 Sep 13 |
4.87500 +0.25 |
5.15 | 4.55 | 4.75 | 2,666,852 |
| 03 Sep 13 |
4.62500 +0.25 |
5.00 | 4.25 | 4.38 | 16,136,670 |
| 02 Sep 13 |
4.37500 +0.38 |
4.75 | 4.00 | 4.25 | 2,964,387 |
| 30 Aug 13 |
4.00000 +0.00 |
4.18 | 4.00 | 4.00 | 111,836 |
| 29 Aug 13 |
4.00000 -0.60 |
4.56 | 4.00 | 4.56 | 282,643 |
| 28 Aug 13 |
4.60000 -0.15 |
4.60 | 4.50 | 4.60 | 221,631 |
| 27 Aug 13 |
4.75000 +0.38 |
4.75 | 4.31 | 4.38 | 2,641,554 |
| 23 Aug 13 |
4.37500 +0.25 |
4.45 | 4.00 | 4.13 | 1,087,709 |
| 22 Aug 13 |
4.12500 +0.00 |
4.68 | 3.75 | 4.13 | 1,525,384 |
| 21 Aug 13 |
4.12500 +1.38 |
5.20 | 3.17 | 3.17 | 3,480,527 |
| 20 Aug 13 |
2.75000 -0.07 |
2.83 | 2.50 | 2.75 | 72,699 |
| 15 Aug 13 |
2.81630 +0.07 |
2.83 | 2.82 | 2.82 | 238,074 |
| 14 Aug 13 |
2.75000 -0.05 |
2.80 | 2.53 | 2.75 | 154,799 |
| 13 Aug 13 |
2.80000 +0.05 |
2.80 | 2.80 | 2.80 | 160,092 |
| 09 Aug 13 |
2.75000 -0.03 |
2.80 | 2.50 | 2.75 | 185,111 |
| 07 Aug 13 |
2.78000 +0.03 |
2.78 | 2.50 | 2.75 | 177,916 |
| 02 Aug 13 |
2.75000 +0.00 |
2.83 | 2.50 | 2.75 | 60,153 |
| 01 Aug 13 |
2.75000 -0.09 |
2.84 | 2.75 | 2.84 | 31,744 |
| 31 Jul 13 |
2.84000 +0.00 |
2.84 | 2.84 | 2.84 | 38,790 |
| 30 Jul 13 |
2.84000 -0.03 |
2.84 | 2.84 | 2.84 | 3,240 |
| 29 Jul 13 |
2.86500 -0.26 |
2.87 | 2.75 | 2.87 | 181,437 |
| 25 Jul 13 |
3.12500 +0.11 |
3.13 | 3.01 | 3.13 | 43,746 |
| 24 Jul 13 |
3.01250 +0.00 |
3.01 | 3.01 | 3.01 | 25,052 |
| 23 Jul 13 |
3.01250 +0.00 |
3.01 | 3.01 | 3.01 | 200,012 |
| 22 Jul 13 |
3.01250 +0.00 |
3.01 | 3.01 | 3.01 | 30,000 |
| 19 Jul 13 |
3.01250 -0.11 |
3.01 | 3.01 | 3.01 | 35,000 |
| 18 Jul 13 |
3.12500 +0.13 |
3.25 | 2.83 | 3.00 | 733,719 |
| 17 Jul 13 |
3.00000 +0.13 |
3.00 | 2.85 | 2.88 | 250,000 |
| 16 Jul 13 |
2.87500 +0.00 |
2.92 | 2.76 | 2.88 | 133,401 |
| 15 Jul 13 |
2.87500 -0.05 |
2.92 | 2.76 | 2.88 | 36,906 |
| 12 Jul 13 |
2.92000 +0.16 |
2.92 | 2.92 | 2.92 | 42,297 |
| 11 Jul 13 |
2.76250 -0.11 |
2.76 | 2.76 | 2.76 | 34,500 |
| 10 Jul 13 |
2.87500 +0.03 |
2.92 | 2.75 | 2.92 | 311,633 |
| 09 Jul 13 |
2.85000 -0.02 |
2.85 | 2.60 | 2.85 | 223,019 |
| 05 Jul 13 |
2.87250 -0.12 |
2.87 | 2.87 | 2.87 | 151,040 |
| 04 Jul 13 |
2.99500 -0.08 |
2.99 | 2.60 | 2.99 | 457,877 |
| 03 Jul 13 |
3.07500 +0.06 |
3.08 | 3.08 | 3.08 | 34,464 |
| 01 Jul 13 |
3.01250 -0.11 |
3.01 | 3.01 | 3.01 | 102,000 |
| 28 Jun 13 |
3.12500 +0.00 |
3.16 | 3.05 | 3.13 | 1,007,393 |
| 27 Jun 13 |
3.12500 +0.00 |
3.25 | 3.05 | 3.13 | 800,000 |
| 25 Jun 13 |
3.12500 +0.04 |
3.55 | 3.10 | 3.50 | 580,094 |
| 24 Jun 13 |
3.08500 +0.01 |
3.09 | 3.08 | 3.09 | 27,400 |
| 21 Jun 13 |
3.07500 -0.17 |
3.08 | 3.08 | 3.08 | 70,000 |
| 20 Jun 13 |
3.25000 +0.25 |
3.47 | 3.10 | 3.10 | 569,659 |
| 19 Jun 13 |
3.00000 -0.17 |
3.06 | 3.00 | 3.00 | 326,666 |
| 18 Jun 13 |
3.17500 +0.15 |
3.25 | 3.17 | 3.17 | 163,321 |
| 17 Jun 13 |
3.02500 +0.03 |
3.25 | 3.03 | 3.03 | 267,080 |
| 14 Jun 13 |
3.00000 +0.25 |
3.10 | 2.90 | 3.00 | 500,000 |
| 13 Jun 13 |
2.75000 -0.25 |
2.75 | 2.75 | 2.75 | 137,696 |
| 12 Jun 13 |
3.00000 -0.08 |
3.00 | 3.00 | 3.00 | 100,000 |
| 11 Jun 13 |
3.08000 -0.42 |
3.08 | 3.08 | 3.08 | 25,000 |
| 07 Jun 13 |
3.50000 +0.25 |
3.50 | 3.50 | 3.50 | 32,000 |
| 04 Jun 13 |
3.25000 +0.50 |
3.30 | 2.80 | 3.13 | 615,000 |
| 03 Jun 13 |
2.75000 -0.38 |
2.75 | 2.75 | 2.75 | 111,768 |
| 31 May 13 |
3.12500 -0.25 |
3.50 | 3.00 | 3.38 | 819,113 |
| 29 May 13 |
3.37500 +0.38 |
4.00 | 3.20 | 3.20 | 1,538,393 |
| 28 May 13 |
3.00000 +0.75 |
3.25 | 2.42 | 2.42 | 664,942 |
| 23 May 13 |
2.25000 +0.00 |
2.25 | 2.04 | 2.25 | 185,000 |
| 22 May 13 |
2.25000 -0.13 |
2.55 | 2.15 | 2.38 | 364,001 |
| 21 May 13 |
2.37500 +0.13 |
2.60 | 2.25 | 2.25 | 207,525 |
| 20 May 13 |
2.25000 +0.13 |
2.25 | 2.25 | 2.25 | 116,525 |
| 17 May 13 |
2.12500 +0.00 |
2.25 | 2.13 | 2.13 | 325,000 |
| 15 May 13 |
2.12500 +0.00 |
2.25 | 2.00 | 2.13 | 132,000 |
| 14 May 13 |
2.12500 -0.13 |
2.25 | 2.03 | 2.08 | 252,316 |
| 13 May 13 |
2.25000 +0.35 |
2.25 | 2.25 | 2.25 | 125,000 |
| 10 May 13 |
1.90000 -0.23 |
1.90 | 1.90 | 1.90 | 5,000 |
| 09 May 13 |
2.12750 +0.13 |
2.13 | 2.13 | 2.13 | 9,262 |
| 07 May 13 |
1.99890 -0.05 |
2.00 | 2.00 | 2.00 | 921 |
| 03 May 13 |
2.05000 +0.05 |
2.05 | 2.00 | 2.05 | 160,921 |
| 02 May 13 |
2.00000 -0.01 |
2.00 | 2.00 | 2.00 | 102,000 |
| 01 May 13 |
2.00500 -0.12 |
2.01 | 2.00 | 2.01 | 115,390 |
| 30 Apr 13 |
2.12500 -0.12 |
2.16 | 2.00 | 2.13 | 10,579 |
| 29 Apr 13 |
2.24000 +0.10 |
2.25 | 2.24 | 2.24 | 47,921 |
| 26 Apr 13 |
2.14000 +0.01 |
2.16 | 2.14 | 2.14 | 181,560 |
| 25 Apr 13 |
2.12750 -0.02 |
2.25 | 2.13 | 2.13 | 195,897 |
| 23 Apr 13 |
2.14500 +0.21 |
2.26 | 2.14 | 2.14 | 143,000 |
| 22 Apr 13 |
1.93500 -0.07 |
1.93 | 1.93 | 1.93 | 120,128 |
| 19 Apr 13 |
2.00000 -0.08 |
2.00 | 2.00 | 2.00 | 14,801 |
| 17 Apr 13 |
2.07500 +0.14 |
2.25 | 1.93 | 2.08 | 549,770 |
| 15 Apr 13 |
1.93500 -0.07 |
1.93 | 1.93 | 1.93 | 23,717 |
| 12 Apr 13 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 12,000 |
| 11 Apr 13 |
2.00000 +0.10 |
2.00 | 1.90 | 2.00 | 68,677 |
| 10 Apr 13 |
1.90000 +0.00 |
1.90 | 1.90 | 1.90 | 20,000 |
| 08 Apr 13 |
1.90000 -0.10 |
1.90 | 1.90 | 1.90 | 7,000 |
| 03 Apr 13 |
2.00000 -0.08 |
2.00 | 1.90 | 2.00 | 233,227 |
| 02 Apr 13 |
2.07500 -0.02 |
2.17 | 1.90 | 2.17 | 91,054 |
| 28 Mar 13 |
2.10000 -0.10 |
2.10 | 1.90 | 2.10 | 117,227 |
| 26 Mar 13 |
2.20000 -0.05 |
2.20 | 1.80 | 2.20 | 141,461 |
| 25 Mar 13 |
2.25000 +0.11 |
2.25 | 2.03 | 2.25 | 104,914 |
| 22 Mar 13 |
2.14500 +0.02 |
2.14 | 2.14 | 2.14 | 34,390 |
| 21 Mar 13 |
2.12500 +0.00 |
2.14 | 1.82 | 2.13 | 29,666 |
| 20 Mar 13 |
2.12500 +0.00 |
2.14 | 1.80 | 2.13 | 17,847 |
| 19 Mar 13 |
2.12500 +0.25 |
2.25 | 2.00 | 2.00 | 261,915 |
| 18 Mar 13 |
1.87500 +0.25 |
1.99 | 1.75 | 1.75 | 161,000 |
| 15 Mar 13 |
1.62500 -0.25 |
1.85 | 1.50 | 1.85 | 843,516 |
| 12 Mar 13 |
1.87500 +0.00 |
1.88 | 1.75 | 1.88 | 105,159 |
| 11 Mar 13 |
1.87500 -0.13 |
1.88 | 1.51 | 1.88 | 370,000 |
| 05 Mar 13 |
2.00000 +0.17 |
2.03 | 1.82 | 1.88 | 148,523 |
| 04 Mar 13 |
1.82500 -0.02 |
1.83 | 1.83 | 1.83 | 150,000 |
| 01 Mar 13 |
1.85000 -0.05 |
1.85 | 1.84 | 1.85 | 110,780 |
| 28 Feb 13 |
1.90000 +0.02 |
1.90 | 1.90 | 1.90 | 25,000 |
| 27 Feb 13 |
1.87500 +0.00 |
2.00 | 1.84 | 1.88 | 72,188 |
| 26 Feb 13 |
1.87500 -0.13 |
2.25 | 1.58 | 2.13 | 756,413 |
| 25 Feb 13 |
2.00000 -0.03 |
2.00 | 2.00 | 2.00 | 50,000 |
| 22 Feb 13 |
2.02500 -0.02 |
2.03 | 1.75 | 2.00 | 421,979 |
| 21 Feb 13 |
2.05000 -0.04 |
2.05 | 2.00 | 2.05 | 140,388 |
| 20 Feb 13 |
2.08750 -0.11 |
2.09 | 1.50 | 2.09 | 573,473 |
| 19 Feb 13 |
2.20000 -0.05 |
2.20 | 2.20 | 2.20 | 96,676 |
| 18 Feb 13 |
2.25000 -0.25 |
2.50 | 2.00 | 2.38 | 456,281 |
| 15 Feb 13 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 3,665 |
| 14 Feb 13 |
2.50000 +0.13 |
2.50 | 2.50 | 2.50 | 9,513 |
| 13 Feb 13 |
2.37500 -0.21 |
2.50 | 2.00 | 2.50 | 234,387 |
| 12 Feb 13 |
2.59000 +0.00 |
2.59 | 2.25 | 2.50 | 29,305 |
| 08 Feb 13 |
2.59000 +0.09 |
2.59 | 2.59 | 2.59 | 18,749 |
| 07 Feb 13 |
2.50000 +0.00 |
2.60 | 2.25 | 2.50 | 88,482 |
| 06 Feb 13 |
2.50000 +0.00 |
2.60 | 2.25 | 2.50 | 425,000 |
| 05 Feb 13 |
2.50000 +0.00 |
2.67 | 2.29 | 2.50 | 40,163 |
| 04 Feb 13 |
2.50000 +0.00 |
2.65 | 2.30 | 2.50 | 307,977 |
| 31 Jan 13 |
2.50000 +0.00 |
2.65 | 2.29 | 2.50 | 60,000 |
| 29 Jan 13 |
2.50000 -0.17 |
2.50 | 2.25 | 2.50 | 52,020 |
| 28 Jan 13 |
2.67500 +0.05 |
2.67 | 2.67 | 2.67 | 10,000 |
| 25 Jan 13 |
2.62500 -0.04 |
2.67 | 2.50 | 2.63 | 98,836 |
| 24 Jan 13 |
2.66250 +0.02 |
2.67 | 2.66 | 2.66 | 148,000 |
| 23 Jan 13 |
2.64000 +0.02 |
2.64 | 2.64 | 2.64 | 100,000 |
| 22 Jan 13 |
2.62500 +0.00 |
2.64 | 2.42 | 2.63 | 117,200 |
| 21 Jan 13 |
2.62500 +0.00 |
2.75 | 2.55 | 2.63 | 225,000 |
| 18 Jan 13 |
2.62500 +0.13 |
2.67 | 2.51 | 2.63 | 22,000 |
| 17 Jan 13 |
2.50000 -0.13 |
2.50 | 2.50 | 2.50 | 5,255 |
| 16 Jan 13 |
2.62500 +0.00 |
2.67 | 2.61 | 2.63 | 85,840 |
| 15 Jan 13 |
2.62500 -0.12 |
2.92 | 2.57 | 2.75 | 277,358 |
| 14 Jan 13 |
2.74000 +0.09 |
2.74 | 2.50 | 2.74 | 32,713 |
| 11 Jan 13 |
2.65000 -0.10 |
2.65 | 2.50 | 2.65 | 296,183 |
| 10 Jan 13 |
2.75000 +0.36 |
2.99 | 2.50 | 2.50 | 259,097 |
| 09 Jan 13 |
2.38750 -0.11 |
2.50 | 2.39 | 2.39 | 87,072 |
| 08 Jan 13 |
2.50000 +0.15 |
2.50 | 2.50 | 2.50 | 32,000 |
| 07 Jan 13 |
2.35000 +0.16 |
2.35 | 2.20 | 2.20 | 291,570 |
| 04 Jan 13 |
2.19000 +0.07 |
2.25 | 2.19 | 2.19 | 195,454 |
| 03 Jan 13 |
2.12500 +0.00 |
2.20 | 2.00 | 2.13 | 123,015 |
| 02 Jan 13 |
2.12500 +0.01 |
2.20 | 2.00 | 2.13 | 112,008 |
| 31 Dec 12 |
2.12000 +0.00 |
2.12 | 2.00 | 2.12 | 74,000 |
| 27 Dec 12 |
2.12000 -0.01 |
2.12 | 2.11 | 2.12 | 133,935 |
| 24 Dec 12 |
2.12500 +0.13 |
2.13 | 2.00 | 2.00 | 217,000 |
| 19 Dec 12 |
2.00000 +0.00 |
2.01 | 1.80 | 2.00 | 915,259 |
| 14 Dec 12 |
2.00000 -0.38 |
2.10 | 2.00 | 2.10 | 705,053 |
| 13 Dec 12 |
2.37500 +0.11 |
2.39 | 2.26 | 2.38 | 74,796 |
| 12 Dec 12 |
2.26250 +0.00 |
2.26 | 2.26 | 2.26 | 27,123 |
| 07 Dec 12 |
2.26250 -0.01 |
2.26 | 2.05 | 2.26 | 146,764 |
| 06 Dec 12 |
2.27500 +0.03 |
2.28 | 2.28 | 2.28 | 50,000 |
| 05 Dec 12 |
2.25000 -0.25 |
2.25 | 2.25 | 2.25 | 50,000 |
| 04 Dec 12 |
2.50000 +0.00 |
2.55 | 2.25 | 2.50 | 21,500 |
| 03 Dec 12 |
2.50000 +0.13 |
2.50 | 2.18 | 2.38 | 1,152,982 |
| 30 Nov 12 |
2.37500 +0.25 |
2.75 | 2.25 | 2.38 | 1,691,751 |
| 29 Nov 12 |
2.12500 -0.13 |
2.15 | 2.00 | 2.15 | 378,569 |
| 28 Nov 12 |
2.25000 +0.25 |
2.50 | 2.01 | 2.01 | 738,623 |
| 27 Nov 12 |
2.00000 +0.25 |
2.00 | 1.85 | 1.85 | 780,198 |
| 21 Nov 12 |
1.75000 +0.00 |
1.88 | 1.50 | 1.88 | 97,636 |
| 19 Nov 12 |
1.75000 -0.10 |
1.75 | 1.75 | 1.75 | 15,000 |
| 16 Nov 12 |
1.85000 +0.30 |
1.85 | 1.75 | 1.75 | 194,986 |
| 15 Nov 12 |
1.55000 -0.20 |
1.55 | 1.55 | 1.55 | 12,930 |
| 12 Nov 12 |
1.75000 +0.00 |
1.82 | 1.55 | 1.82 | 104,000 |
| 09 Nov 12 |
1.75000 +0.05 |
1.90 | 1.50 | 1.75 | 150,746 |
| 08 Nov 12 |
1.70000 +0.20 |
1.70 | 1.50 | 1.70 | 315,663 |
| 07 Nov 12 |
1.50000 -0.25 |
1.50 | 1.50 | 1.50 | 100,000 |
| 06 Nov 12 |
1.75000 -0.04 |
1.85 | 1.75 | 1.85 | 300,000 |
| 01 Nov 12 |
1.78800 +0.03 |
1.79 | 1.76 | 1.79 | 125,000 |
| 31 Oct 12 |
1.76000 -0.03 |
1.76 | 1.76 | 1.76 | 12,126 |
| 30 Oct 12 |
1.78800 +0.00 |
1.79 | 1.76 | 1.79 | 7,101 |
| 29 Oct 12 |
1.78800 +0.03 |
1.79 | 1.79 | 1.79 | 11,311 |
| 26 Oct 12 |
1.76000 -0.25 |
1.76 | 1.76 | 1.76 | 52,946 |
| 25 Oct 12 |
2.01300 -0.11 |
2.01 | 1.83 | 2.01 | 195,000 |
| 24 Oct 12 |
2.12500 +0.13 |
2.25 | 2.01 | 2.01 | 155,702 |
| 23 Oct 12 |
2.00000 +0.10 |
2.00 | 2.00 | 2.00 | 50,000 |
| 22 Oct 12 |
1.90000 +0.25 |
1.99 | 1.90 | 1.90 | 212,500 |
| 19 Oct 12 |
1.65000 +0.00 |
1.65 | 1.65 | 1.65 | 175,000 |
| 18 Oct 12 |
1.65000 +0.15 |
1.65 | 1.15 | 1.65 | 341,345 |
| 17 Oct 12 |
1.50000 -0.25 |
1.50 | 1.50 | 1.50 | 17,241 |
| 15 Oct 12 |
1.75000 +0.25 |
1.94 | 1.13 | 1.75 | 125,000 |
| 12 Oct 12 |
1.50000 -0.01 |
1.50 | 1.50 | 1.50 | 15,000 |
| 10 Oct 12 |
1.51000 -0.14 |
1.51 | 1.51 | 1.51 | 25,000 |
| 08 Oct 12 |
1.65000 -0.10 |
1.65 | 1.65 | 1.65 | 90,000 |
| 01 Oct 12 |
1.75000 -0.15 |
1.94 | 1.65 | 1.75 | 39,234 |
| 27 Sep 12 |
1.90000 +0.15 |
1.94 | 1.90 | 1.90 | 128,994 |
| 26 Sep 12 |
1.75000 +0.25 |
1.94 | 1.56 | 1.75 | 541,376 |
| 24 Sep 12 |
1.50000 +0.00 |
1.50 | 1.50 | 1.50 | 9,692 |
| 13 Sep 12 |
1.50000 +0.00 |
1.50 | 1.50 | 1.50 | 20,000 |
| 12 Sep 12 |
1.50000 +0.00 |
1.50 | 1.50 | 1.50 | 35,000 |
| 11 Sep 12 |
1.50000 -0.15 |
1.50 | 1.50 | 1.50 | 27,168 |
| 10 Sep 12 |
1.65000 +0.02 |
1.65 | 1.65 | 1.65 | 35,429 |
| 07 Sep 12 |
1.62500 +0.02 |
1.70 | 1.50 | 1.63 | 167,513 |
| 06 Sep 12 |
1.60000 -0.10 |
1.60 | 1.50 | 1.60 | 14,657 |
| 03 Sep 12 |
1.70000 -0.10 |
1.70 | 1.50 | 1.70 | 103,199 |
| 23 Aug 12 |
1.80000 +0.00 |
1.80 | 1.80 | 1.80 | 7,000 |
| 21 Aug 12 |
1.80000 +0.05 |
1.80 | 1.80 | 1.80 | 26,979 |
| 20 Aug 12 |
1.75000 -0.05 |
1.80 | 1.60 | 1.80 | 275,555 |
| 17 Aug 12 |
1.80000 +0.17 |
1.80 | 1.74 | 1.74 | 151,910 |
| 16 Aug 12 |
1.62500 +0.08 |
1.70 | 1.55 | 1.70 | 277,770 |
| 15 Aug 12 |
1.55000 -0.20 |
1.55 | 1.55 | 1.55 | 50,000 |
| 14 Aug 12 |
1.75000 -0.03 |
1.75 | 1.50 | 1.75 | 278,603 |
| 13 Aug 12 |
1.78000 -0.07 |
1.79 | 1.78 | 1.78 | 75,298 |
| 10 Aug 12 |
1.85000 +0.10 |
1.85 | 1.85 | 1.85 | 10,000 |
| 09 Aug 12 |
1.75000 -0.12 |
1.82 | 1.75 | 1.82 | 105,000 |
| 08 Aug 12 |
1.87000 +0.00 |
1.87 | 1.50 | 1.87 | 195,000 |
| 07 Aug 12 |
1.87500 +0.00 |
1.88 | 1.87 | 1.88 | 76,324 |
| 06 Aug 12 |
1.87500 +0.00 |
2.00 | 1.87 | 1.88 | 170,000 |
| 03 Aug 12 |
1.87500 +0.12 |
1.91 | 1.88 | 1.88 | 106,666 |
| 02 Aug 12 |
1.76000 -0.29 |
1.76 | 1.75 | 1.76 | 75,000 |
| 31 Jul 12 |
2.05000 +0.00 |
2.05 | 2.05 | 2.05 | 14,417 |
| 30 Jul 12 |
2.05000 +0.05 |
2.05 | 2.05 | 2.05 | 48,149 |
| 27 Jul 12 |
2.00000 -0.25 |
2.07 | 1.75 | 2.07 | 213,680 |
| 20 Jul 12 |
2.25000 +0.13 |
2.50 | 2.00 | 2.13 | 1,480,342 |
| 19 Jul 12 |
2.12500 -0.02 |
2.18 | 2.00 | 2.13 | 347,229 |
| 17 Jul 12 |
2.14000 +0.14 |
2.14 | 2.14 | 2.14 | 30,000 |
| 16 Jul 12 |
2.00000 -0.23 |
2.00 | 2.00 | 2.00 | 6,398 |
| 13 Jul 12 |
2.23000 +0.23 |
2.25 | 2.23 | 2.23 | 150,000 |
| 12 Jul 12 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 50,000 |
| 11 Jul 12 |
2.00000 -0.10 |
2.00 | 2.00 | 2.00 | 180,000 |
| 09 Jul 12 |
2.10000 -0.10 |
2.10 | 2.10 | 2.10 | 40,000 |
| 06 Jul 12 |
2.20000 -0.05 |
2.20 | 2.10 | 2.20 | 350,000 |
| 05 Jul 12 |
2.25000 -0.13 |
2.25 | 2.25 | 2.25 | 69,107 |
| 02 Jul 12 |
2.37500 +0.08 |
2.50 | 2.25 | 2.38 | 275,000 |
| 29 Jun 12 |
2.30000 +0.19 |
2.30 | 2.25 | 2.30 | 175,000 |
| 26 Jun 12 |
2.11250 +0.11 |
2.11 | 2.00 | 2.11 | 29,467 |
| 25 Jun 12 |
2.00000 +0.24 |
2.00 | 2.00 | 2.00 | 50,595 |
| 22 Jun 12 |
1.76500 -0.36 |
1.76 | 1.76 | 1.76 | 55,000 |
| 21 Jun 12 |
2.12500 -0.13 |
2.50 | 1.75 | 2.25 | 940,000 |
| 19 Jun 12 |
2.25000 +0.25 |
2.50 | 2.20 | 2.25 | 188,646 |
| 18 Jun 12 |
2.00000 -0.10 |
2.00 | 2.00 | 2.00 | 20,000 |
| 14 Jun 12 |
2.10000 -0.15 |
2.10 | 2.10 | 2.10 | 5,000 |
| 12 Jun 12 |
2.25000 +0.13 |
2.50 | 2.00 | 2.25 | 305,066 |
| 11 Jun 12 |
2.12500 +0.00 |
2.13 | 2.00 | 2.13 | 35,000 |
| 08 Jun 12 |
2.12500 -0.38 |
2.25 | 2.00 | 2.25 | 125,000 |
| 07 Jun 12 |
2.50000 +0.20 |
2.75 | 2.25 | 2.50 | 130,000 |
| 06 Jun 12 |
2.30000 +0.00 |
2.30 | 2.30 | 2.30 | 70,510 |
| 01 Jun 12 |
2.30000 +0.05 |
2.30 | 2.30 | 2.30 | 5,000 |
| 30 May 12 |
2.25000 -0.25 |
2.25 | 2.25 | 2.25 | 20,000 |
| 28 May 12 |
2.50000 -0.23 |
2.75 | 2.25 | 2.50 | 300,000 |
| 24 May 12 |
2.73000 +0.33 |
2.75 | 2.73 | 2.73 | 400,000 |
| 23 May 12 |
2.40000 -0.30 |
2.40 | 2.40 | 2.40 | 974 |
| 22 May 12 |
2.70000 +0.36 |
2.75 | 2.70 | 2.70 | 800,000 |
| 18 May 12 |
2.33800 +0.00 |
2.34 | 2.34 | 2.34 | 60,250 |
| 17 May 12 |
2.33800 +0.00 |
2.34 | 2.34 | 2.34 | 31,000 |
| 16 May 12 |
2.33800 +0.00 |
2.34 | 2.04 | 2.34 | 159,075 |
| 15 May 12 |
2.33800 -0.04 |
2.34 | 2.34 | 2.34 | 17,332 |
| 14 May 12 |
2.37500 -0.18 |
2.75 | 2.25 | 2.63 | 446,235 |
| 11 May 12 |
2.56000 +0.05 |
2.56 | 2.56 | 2.56 | 18,969 |
| 09 May 12 |
2.51300 +0.00 |
2.51 | 2.50 | 2.51 | 45,000 |
| 08 May 12 |
2.51300 -0.11 |
2.51 | 2.50 | 2.51 | 34,561 |
| 04 May 12 |
2.62500 -0.13 |
3.00 | 2.26 | 2.75 | 226,006 |
| 03 May 12 |
2.75000 +0.00 |
2.81 | 2.50 | 2.75 | 67,243 |
| 02 May 12 |
2.75000 +0.11 |
3.00 | 2.64 | 2.64 | 2,240,000 |
| 01 May 12 |
2.64000 +0.00 |
2.64 | 2.64 | 2.64 | 26,006 |
| 30 Apr 12 |
2.64000 +0.00 |
2.64 | 2.64 | 2.64 | 5,165 |
| 26 Apr 12 |
2.64000 +0.02 |
2.64 | 2.64 | 2.64 | 8,000 |
| 25 Apr 12 |
2.62500 -0.30 |
3.00 | 2.35 | 2.75 | 1,016,066 |
| 24 Apr 12 |
2.92500 +0.17 |
2.92 | 2.92 | 2.92 | 9,799 |
| 23 Apr 12 |
2.75000 +0.14 |
2.97 | 2.50 | 2.75 | 161,256 |
| 20 Apr 12 |
2.61000 -0.34 |
2.61 | 2.61 | 2.61 | 25,000 |
| 18 Apr 12 |
2.95000 +0.20 |
3.00 | 2.95 | 2.95 | 150,000 |
| 16 Apr 12 |
2.75000 +0.13 |
3.00 | 2.60 | 2.88 | 110,000 |
| 13 Apr 12 |
2.62500 -0.03 |
2.70 | 2.50 | 2.70 | 50,664 |
| 12 Apr 12 |
2.65000 -0.22 |
2.65 | 2.65 | 2.65 | 55,000 |
| 11 Apr 12 |
2.87500 +0.03 |
2.88 | 2.88 | 2.88 | 450,000 |
| 10 Apr 12 |
2.85000 -0.03 |
2.85 | 2.50 | 2.85 | 460,000 |
| 05 Apr 12 |
2.87500 +0.00 |
3.20 | 2.80 | 2.88 | 2,231,409 |
| 04 Apr 12 |
2.87500 +0.25 |
3.00 | 2.75 | 2.75 | 288,069 |
| 03 Apr 12 |
2.62500 +0.00 |
2.75 | 2.60 | 2.63 | 114,079 |
| 02 Apr 12 |
2.62500 +0.00 |
2.75 | 2.60 | 2.63 | 374,909 |
| 30 Mar 12 |
2.62500 +0.00 |
2.75 | 2.60 | 2.63 | 780,000 |
| 29 Mar 12 |
2.62500 -0.13 |
2.72 | 2.50 | 2.72 | 500,537 |
| 28 Mar 12 |
2.75000 +0.01 |
3.00 | 2.52 | 2.75 | 2,415,000 |
| 27 Mar 12 |
2.74000 +0.00 |
2.74 | 2.50 | 2.74 | 36,977 |
| 26 Mar 12 |
2.74000 +0.00 |
2.74 | 2.53 | 2.74 | 210,000 |
| 23 Mar 12 |
2.74000 -0.13 |
2.74 | 2.53 | 2.74 | 87,812 |
| 22 Mar 12 |
2.87500 +0.38 |
3.00 | 2.53 | 2.88 | 287,353 |
| 21 Mar 12 |
2.50000 -0.28 |
2.50 | 2.50 | 2.50 | 155,343 |
| 20 Mar 12 |
2.77500 -0.22 |
2.78 | 2.75 | 2.78 | 94,782 |
| 19 Mar 12 |
3.00000 +0.00 |
3.25 | 2.75 | 3.00 | 300,231 |
| 15 Mar 12 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 9,846 |
| 14 Mar 12 |
3.00000 +0.00 |
3.05 | 2.60 | 3.00 | 367,580 |
| 13 Mar 12 |
3.00000 +0.23 |
3.05 | 2.77 | 3.00 | 13,577 |
| 12 Mar 12 |
2.76500 +0.00 |
2.77 | 2.77 | 2.77 | 16,129 |
| 09 Mar 12 |
2.76500 -0.23 |
2.77 | 2.45 | 2.77 | 167,450 |
| 08 Mar 12 |
3.00000 -0.10 |
3.25 | 2.76 | 3.00 | 193,113 |
| 07 Mar 12 |
3.10000 +0.29 |
3.10 | 3.10 | 3.10 | 257 |
| 06 Mar 12 |
2.81000 -0.19 |
2.81 | 2.76 | 2.81 | 22,001 |
| 05 Mar 12 |
3.00000 +0.00 |
3.25 | 2.75 | 3.00 | 264,628 |
| 02 Mar 12 |
3.00000 +0.00 |
3.20 | 2.88 | 3.00 | 239,102 |
| 01 Mar 12 |
3.00000 +0.00 |
3.25 | 2.95 | 3.00 | 831,800 |
| 29 Feb 12 |
3.00000 -0.24 |
3.24 | 2.95 | 3.00 | 64,828 |
| 28 Feb 12 |
3.24000 -0.01 |
3.24 | 3.24 | 3.24 | 23,280 |
| 27 Feb 12 |
3.25000 +0.25 |
3.25 | 3.25 | 3.25 | 45,769 |
| 24 Feb 12 |
3.00000 +0.15 |
3.25 | 3.00 | 3.00 | 429,175 |
| 23 Feb 12 |
2.85000 -0.15 |
2.85 | 2.85 | 2.85 | 15,985 |
| 22 Feb 12 |
3.00000 +0.00 |
3.17 | 2.85 | 3.00 | 181,623 |
| 21 Feb 12 |
3.00000 +0.00 |
3.12 | 2.81 | 3.00 | 4,613 |
| 20 Feb 12 |
3.00000 +0.22 |
3.14 | 2.85 | 2.88 | 829,237 |
| 17 Feb 12 |
2.77500 -0.09 |
2.78 | 2.78 | 2.78 | 13,489 |
| 16 Feb 12 |
2.86280 +0.09 |
2.86 | 2.78 | 2.86 | 14,423 |
| 15 Feb 12 |
2.77500 +0.35 |
2.78 | 2.75 | 2.78 | 24,780 |
| 14 Feb 12 |
2.42700 -0.45 |
2.43 | 2.43 | 2.43 | 86,094 |
| 13 Feb 12 |
2.87500 -0.13 |
2.89 | 2.75 | 2.89 | 127,625 |
| 10 Feb 12 |
3.00000 +0.24 |
3.19 | 2.75 | 3.00 | 124,172 |
| 09 Feb 12 |
2.76000 -0.12 |
2.76 | 2.76 | 2.76 | 13,994 |
| 08 Feb 12 |
2.87500 +0.13 |
2.88 | 2.88 | 2.88 | 2,500 |
| 07 Feb 12 |
2.75000 -0.25 |
3.25 | 2.75 | 3.00 | 632,544 |
| 06 Feb 12 |
3.00000 -0.13 |
3.07 | 3.00 | 3.07 | 116,699 |
| 03 Feb 12 |
3.12500 +0.13 |
3.14 | 2.85 | 3.00 | 152,165 |
| 02 Feb 12 |
3.00000 -0.13 |
3.10 | 3.00 | 3.10 | 44,000 |
| 01 Feb 12 |
3.12500 +0.25 |
3.17 | 3.00 | 3.00 | 208,060 |
| 31 Jan 12 |
2.87500 +0.00 |
3.10 | 2.80 | 2.88 | 199,825 |
| 30 Jan 12 |
2.87500 +0.25 |
3.25 | 2.56 | 2.88 | 314,164 |
| 27 Jan 12 |
2.62500 +0.13 |
2.80 | 2.30 | 2.63 | 751,757 |
| 26 Jan 12 |
2.50000 -0.30 |
2.50 | 2.30 | 2.50 | 147,640 |
| 25 Jan 12 |
2.80000 +0.05 |
2.80 | 2.80 | 2.80 | 82,350 |
| 23 Jan 12 |
2.75000 +0.00 |
2.80 | 2.50 | 2.75 | 37,332 |
| 20 Jan 12 |
2.75000 +0.15 |
2.85 | 2.50 | 2.75 | 266,240 |
| 19 Jan 12 |
2.60000 +0.05 |
2.60 | 2.50 | 2.60 | 1,085,000 |
| 18 Jan 12 |
2.55000 -0.33 |
2.55 | 2.55 | 2.55 | 45,467 |
| 17 Jan 12 |
2.87500 +0.13 |
2.95 | 2.56 | 2.75 | 150,298 |
| 16 Jan 12 |
2.75000 +0.30 |
3.00 | 2.50 | 2.63 | 1,508,634 |
| 13 Jan 12 |
2.45000 +0.00 |
2.45 | 2.45 | 2.45 | 16,136 |
| 12 Jan 12 |
2.45000 -0.17 |
2.45 | 2.45 | 2.45 | 27,228 |
| 11 Jan 12 |
2.62500 +0.28 |
3.00 | 2.40 | 2.63 | 118,000 |
| 10 Jan 12 |
2.35000 -0.60 |
2.35 | 2.35 | 2.35 | 300,000 |
| 09 Jan 12 |
2.95000 +0.20 |
3.00 | 2.95 | 2.95 | 200,000 |
| 06 Jan 12 |
2.75000 +0.01 |
2.75 | 2.75 | 2.75 | 60,000 |
| 04 Jan 12 |
2.74000 +0.02 |
2.75 | 2.74 | 2.74 | 165,000 |
| 03 Jan 12 |
2.72000 +0.22 |
2.75 | 2.72 | 2.72 | 301,000 |
| 30 Dec 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 40,000 |
| 29 Dec 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 10,000 |
| 28 Dec 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 19,384 |
| 23 Dec 11 |
2.50000 +0.13 |
2.50 | 2.50 | 2.50 | 38,680 |
| 22 Dec 11 |
2.37500 -0.17 |
2.50 | 2.25 | 2.50 | 177,092 |
| 20 Dec 11 |
2.55000 +0.00 |
2.55 | 2.55 | 2.55 | 15,000 |
| 19 Dec 11 |
2.55000 +0.05 |
2.55 | 2.55 | 2.55 | 30,704 |
| 16 Dec 11 |
2.50000 +0.00 |
2.55 | 2.25 | 2.55 | 125,000 |
| 15 Dec 11 |
2.50000 +0.13 |
2.70 | 2.15 | 2.38 | 394,378 |
| 14 Dec 11 |
2.37500 -0.53 |
2.73 | 2.15 | 2.73 | 200,444 |
| 13 Dec 11 |
2.90000 +0.03 |
2.90 | 2.90 | 2.90 | 33,000 |
| 12 Dec 11 |
2.87500 +0.21 |
3.02 | 2.50 | 2.75 | 500,236 |
| 07 Dec 11 |
2.66000 -0.09 |
2.66 | 2.57 | 2.66 | 66,205 |
| 06 Dec 11 |
2.75000 -0.13 |
2.95 | 2.50 | 2.88 | 275,452 |
| 05 Dec 11 |
2.87500 +0.00 |
2.95 | 2.55 | 2.88 | 78,067 |
| 02 Dec 11 |
2.87500 +0.38 |
3.25 | 2.50 | 3.00 | 407,397 |
| 30 Nov 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 29,253 |
| 29 Nov 11 |
2.50000 -0.40 |
2.50 | 2.50 | 2.50 | 40,000 |
| 28 Nov 11 |
2.90000 +0.40 |
2.90 | 2.65 | 2.65 | 55,000 |
| 25 Nov 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 17,000 |
| 24 Nov 11 |
2.50000 -0.25 |
2.50 | 2.50 | 2.50 | 6,567 |
| 23 Nov 11 |
2.75000 +0.13 |
3.00 | 2.50 | 2.63 | 378,177 |
| 22 Nov 11 |
2.62500 -0.13 |
2.65 | 2.50 | 2.65 | 40,019 |
| 17 Nov 11 |
2.75000 -0.10 |
2.75 | 2.75 | 2.75 | 55,000 |
| 16 Nov 11 |
2.85000 +0.00 |
2.85 | 2.85 | 2.85 | 11,953 |
| 14 Nov 11 |
2.85000 +0.22 |
2.85 | 2.75 | 2.75 | 82,569 |
| 11 Nov 11 |
2.62500 -0.22 |
2.85 | 2.60 | 2.85 | 74,687 |
| 10 Nov 11 |
2.85000 +0.10 |
2.85 | 2.50 | 2.75 | 97,039 |
| 09 Nov 11 |
2.75000 -0.15 |
2.85 | 2.50 | 2.85 | 205,832 |
| 08 Nov 11 |
2.90000 +0.03 |
2.90 | 2.81 | 2.88 | 143,321 |
| 07 Nov 11 |
2.87500 +0.38 |
3.17 | 2.75 | 2.75 | 937,894 |
| 04 Nov 11 |
2.50000 +0.00 |
3.00 | 2.45 | 2.50 | 185,084 |
| 03 Nov 11 |
2.50000 -0.05 |
3.00 | 2.00 | 2.75 | 72,511 |
| 31 Oct 11 |
2.55000 -0.20 |
2.55 | 2.55 | 2.55 | 5,000 |
| 28 Oct 11 |
2.75000 +0.13 |
2.80 | 2.64 | 2.64 | 204,337 |
| 27 Oct 11 |
2.62500 +0.00 |
2.64 | 2.60 | 2.63 | 37,465 |
| 26 Oct 11 |
2.62500 +0.13 |
2.70 | 2.50 | 2.70 | 61,412 |
| 25 Oct 11 |
2.50000 -0.35 |
2.50 | 2.50 | 2.50 | 16,328 |
| 21 Oct 11 |
2.85000 +0.10 |
2.85 | 2.85 | 2.85 | 10,000 |
| 20 Oct 11 |
2.75000 +0.00 |
3.00 | 2.55 | 2.75 | 412,442 |
| 18 Oct 11 |
2.75000 -0.45 |
3.00 | 2.66 | 2.88 | 74,432 |
| 17 Oct 11 |
3.20000 +0.45 |
3.20 | 3.20 | 3.20 | 67,817 |
| 13 Oct 11 |
2.75000 +0.25 |
2.75 | 2.64 | 2.75 | 363,930 |
| 11 Oct 11 |
2.50000 +0.00 |
2.50 | 2.50 | 2.50 | 595 |
| 10 Oct 11 |
2.50000 -0.25 |
2.50 | 2.50 | 2.50 | 5,000 |
| 07 Oct 11 |
2.75000 -0.10 |
2.80 | 2.50 | 2.80 | 320,445 |
| 06 Oct 11 |
2.85000 -0.15 |
2.85 | 2.75 | 2.85 | 146,241 |
| 04 Oct 11 |
3.00000 +0.00 |
3.00 | 2.90 | 3.00 | 1,799 |
| 03 Oct 11 |
3.00000 +0.00 |
3.00 | 2.93 | 3.00 | 31,417 |
| 29 Sep 11 |
3.00400 -0.12 |
3.00 | 3.00 | 3.00 | 23,986 |
| 27 Sep 11 |
3.12500 +0.00 |
3.20 | 3.00 | 3.13 | 361,158 |
| 26 Sep 11 |
3.12500 +0.13 |
3.25 | 3.00 | 3.13 | 260,000 |
| 23 Sep 11 |
3.00000 -0.02 |
3.00 | 3.00 | 3.00 | 31,280 |
| 22 Sep 11 |
3.02000 +0.00 |
3.02 | 3.02 | 3.02 | 5,639 |
| 21 Sep 11 |
3.02000 +0.02 |
3.02 | 3.02 | 3.02 | 1,000 |
| 20 Sep 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 7,517 |
| 19 Sep 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 25,000 |
| 15 Sep 11 |
3.00000 +0.00 |
3.00 | 2.97 | 3.00 | 28,287 |
| 14 Sep 11 |
3.00000 +0.25 |
3.00 | 2.75 | 2.75 | 287,500 |
| 13 Sep 11 |
2.75000 -0.20 |
2.80 | 2.75 | 2.75 | 200,000 |
| 12 Sep 11 |
2.95000 +0.20 |
2.95 | 2.95 | 2.95 | 3,400 |
| 09 Sep 11 |
2.75000 -0.27 |
2.75 | 2.50 | 2.75 | 107,859 |
| 08 Sep 11 |
3.02000 +0.14 |
3.20 | 3.02 | 3.02 | 66,901 |
| 07 Sep 11 |
2.87500 -0.25 |
3.00 | 2.75 | 3.00 | 127,000 |
| 02 Sep 11 |
3.12500 +0.25 |
3.24 | 2.75 | 2.88 | 371,304 |
| 01 Sep 11 |
2.87500 +0.13 |
3.00 | 2.60 | 2.75 | 165,572 |
| 31 Aug 11 |
2.75000 -0.13 |
2.75 | 2.75 | 2.75 | 25,000 |
| 30 Aug 11 |
2.87500 -0.13 |
3.00 | 2.76 | 3.00 | 29,754 |
| 26 Aug 11 |
3.00000 -0.12 |
3.25 | 3.00 | 3.13 | 363,954 |
| 25 Aug 11 |
3.12000 +0.00 |
3.12 | 3.12 | 3.12 | 8,012 |
| 24 Aug 11 |
3.12000 +0.12 |
3.12 | 2.75 | 3.00 | 157,051 |
| 23 Aug 11 |
3.00000 +0.00 |
3.14 | 2.85 | 3.00 | 283,336 |
| 22 Aug 11 |
3.00000 -0.13 |
3.15 | 3.00 | 3.13 | 135,369 |
| 19 Aug 11 |
3.12500 +0.13 |
3.22 | 3.10 | 3.10 | 429,026 |
| 17 Aug 11 |
3.00000 -0.13 |
3.15 | 2.85 | 3.13 | 85,173 |
| 16 Aug 11 |
3.12500 +0.00 |
3.38 | 3.00 | 3.13 | 218,318 |
| 15 Aug 11 |
3.12500 +0.13 |
3.39 | 3.01 | 3.01 | 445,687 |
| 12 Aug 11 |
3.00000 +0.38 |
3.25 | 2.95 | 2.95 | 213,256 |
| 11 Aug 11 |
2.62500 +0.03 |
2.95 | 2.40 | 2.63 | 300,322 |
| 10 Aug 11 |
2.60000 -0.03 |
2.60 | 2.60 | 2.60 | 25,000 |
| 09 Aug 11 |
2.62500 -0.13 |
3.00 | 2.53 | 2.63 | 66,718 |
| 08 Aug 11 |
2.75000 -0.13 |
2.99 | 2.27 | 2.63 | 254,982 |
| 05 Aug 11 |
2.87500 -0.13 |
3.00 | 2.50 | 3.00 | 72,410 |
| 04 Aug 11 |
3.00000 +0.13 |
3.10 | 2.77 | 2.88 | 74,544 |
| 03 Aug 11 |
2.87500 -0.38 |
3.22 | 2.75 | 3.22 | 447,824 |
| 02 Aug 11 |
3.25000 +0.25 |
3.25 | 2.90 | 3.00 | 796,660 |
| 01 Aug 11 |
3.00000 +0.25 |
3.24 | 2.50 | 2.75 | 1,417,705 |
| 29 Jul 11 |
2.75000 -0.25 |
2.75 | 2.75 | 2.75 | 87,500 |
| 28 Jul 11 |
3.00000 +0.00 |
3.34 | 2.75 | 3.00 | 837,521 |
| 27 Jul 11 |
3.00000 -0.38 |
3.35 | 2.60 | 3.35 | 453,071 |
| 26 Jul 11 |
3.37500 +0.25 |
3.49 | 3.00 | 3.13 | 1,401,439 |
| 25 Jul 11 |
3.12500 -0.13 |
3.28 | 3.01 | 3.25 | 205,188 |
| 22 Jul 11 |
3.25000 -0.13 |
3.40 | 3.00 | 3.38 | 364,759 |
| 21 Jul 11 |
3.37500 -0.25 |
3.60 | 2.91 | 3.60 | 607,276 |
| 20 Jul 11 |
3.62500 -0.25 |
3.98 | 3.11 | 3.88 | 1,105,062 |
| 19 Jul 11 |
3.87500 +0.00 |
5.70 | 3.50 | 3.75 | 6,340,273 |
| 18 Jul 11 |
3.87500 +2.00 |
4.88 | 2.50 | 2.50 | 3,115,614 |
| 15 Jul 11 |
1.88000 -0.62 |
1.88 | 1.88 | 1.88 | 4,403 |
| 14 Jul 11 |
2.50000 +0.50 |
2.50 | 2.50 | 2.50 | 5,533 |
| 08 Jul 11 |
2.00000 +0.00 |
2.20 | 1.87 | 2.00 | 52,307 |
| 07 Jul 11 |
2.00000 +0.00 |
2.20 | 1.70 | 2.00 | 146,577 |
| 06 Jul 11 |
2.00000 -0.26 |
2.10 | 2.00 | 2.10 | 75,000 |
| 04 Jul 11 |
2.26000 +0.06 |
2.26 | 2.26 | 2.26 | 50,000 |
| 01 Jul 11 |
2.20000 +0.32 |
2.20 | 2.05 | 2.05 | 75,396 |
| 30 Jun 11 |
1.88000 -0.37 |
1.88 | 1.88 | 1.88 | 100,000 |
| 29 Jun 11 |
2.25000 +0.38 |
2.25 | 2.25 | 2.25 | 25,008 |
| 24 Jun 11 |
1.87500 +0.00 |
2.25 | 1.75 | 1.88 | 76,005 |
| 23 Jun 11 |
1.87500 -0.64 |
2.52 | 1.60 | 2.50 | 240,000 |
| 22 Jun 11 |
2.52000 -0.23 |
2.52 | 2.52 | 2.52 | 1,322 |
| 17 Jun 11 |
2.75000 +0.23 |
2.75 | 2.75 | 2.75 | 8,000 |
| 16 Jun 11 |
2.52000 +0.02 |
2.52 | 2.52 | 2.52 | 38,206 |
| 15 Jun 11 |
2.50000 -0.25 |
2.55 | 2.35 | 2.50 | 122,214 |
| 14 Jun 11 |
2.75000 +0.20 |
2.75 | 2.75 | 2.75 | 5,000 |
| 13 Jun 11 |
2.55000 -0.20 |
2.55 | 2.55 | 2.55 | 15,237 |
| 10 Jun 11 |
2.75000 +0.01 |
2.75 | 2.75 | 2.75 | 71,927 |
| 09 Jun 11 |
2.74200 +0.37 |
2.74 | 2.74 | 2.74 | 2,288 |
| 08 Jun 11 |
2.37500 -0.20 |
2.75 | 2.25 | 2.38 | 180,488 |
| 07 Jun 11 |
2.57500 +0.00 |
2.58 | 2.58 | 2.58 | 100,000 |
| 06 Jun 11 |
2.57500 +0.08 |
2.58 | 2.58 | 2.58 | 1,874 |
| 03 Jun 11 |
2.50000 +0.00 |
2.66 | 2.50 | 2.63 | 145,931 |
| 02 Jun 11 |
2.50000 -0.38 |
2.50 | 2.50 | 2.50 | 20,000 |
| 31 May 11 |
2.87500 -0.13 |
3.13 | 2.75 | 3.13 | 18,500 |
| 24 May 11 |
3.00000 -0.15 |
3.00 | 3.00 | 3.00 | 25,000 |
| 23 May 11 |
3.15000 -0.10 |
3.15 | 3.01 | 3.15 | 25,000 |
| 20 May 11 |
3.25000 +0.10 |
3.45 | 3.15 | 3.25 | 22,840 |
| 19 May 11 |
3.15000 -0.30 |
3.15 | 3.15 | 3.15 | 27,272 |
| 17 May 11 |
3.45000 +0.01 |
3.50 | 3.45 | 3.45 | 61,370 |
| 16 May 11 |
3.44000 +0.00 |
3.44 | 3.44 | 3.44 | 10,000 |
| 13 May 11 |
3.44000 +0.14 |
3.44 | 3.44 | 3.44 | 10,000 |
| 11 May 11 |
3.30000 +0.30 |
3.45 | 3.30 | 3.30 | 13,304 |
| 10 May 11 |
3.00000 +0.10 |
3.30 | 2.75 | 2.88 | 157,272 |
| 09 May 11 |
2.90000 -0.27 |
2.90 | 2.90 | 2.90 | 26,158 |
| 03 May 11 |
3.17500 +0.30 |
3.17 | 3.17 | 3.17 | 9,618 |
| 28 Apr 11 |
2.87500 -0.10 |
3.20 | 2.75 | 3.13 | 367,952 |
| 27 Apr 11 |
2.97500 -0.03 |
2.97 | 2.97 | 2.97 | 32,946 |
| 21 Apr 11 |
3.00000 -0.10 |
3.10 | 2.75 | 3.10 | 26,500 |
| 20 Apr 11 |
3.10000 +0.10 |
3.10 | 3.00 | 3.10 | 80,472 |
| 19 Apr 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 27,036 |
| 18 Apr 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 13,058 |
| 15 Apr 11 |
3.00000 -0.22 |
3.00 | 3.00 | 3.00 | 17,282 |
| 14 Apr 11 |
3.22000 +0.00 |
3.22 | 3.22 | 3.22 | 2,500 |
| 13 Apr 11 |
3.22000 -0.03 |
3.22 | 3.22 | 3.22 | 35,214 |
| 12 Apr 11 |
3.25000 -0.05 |
3.25 | 3.25 | 3.25 | 8,000 |
| 11 Apr 11 |
3.30000 +0.05 |
3.30 | 3.00 | 3.30 | 174,000 |
| 08 Apr 11 |
3.25000 -0.22 |
3.25 | 3.25 | 3.25 | 29,000 |
| 07 Apr 11 |
3.47000 -0.15 |
3.47 | 3.47 | 3.47 | 1,104 |
| 06 Apr 11 |
3.62500 +0.00 |
3.69 | 3.30 | 3.63 | 60,000 |
| 05 Apr 11 |
3.62500 +0.17 |
3.70 | 3.26 | 3.63 | 107,000 |
| 04 Apr 11 |
3.45000 +0.08 |
3.45 | 3.45 | 3.45 | 25,000 |
| 01 Apr 11 |
3.37500 +0.00 |
3.38 | 3.00 | 3.38 | 238,795 |
| 31 Mar 11 |
3.37500 -0.25 |
3.60 | 3.00 | 3.60 | 289,360 |
| 30 Mar 11 |
3.62500 +0.00 |
3.75 | 3.50 | 3.75 | 210,502 |
| 29 Mar 11 |
3.62500 +0.00 |
3.70 | 3.50 | 3.63 | 2,310,439 |
| 28 Mar 11 |
3.62500 +0.28 |
4.00 | 3.47 | 3.50 | 613,844 |
| 25 Mar 11 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 18,357 |
| 23 Mar 11 |
3.35000 -0.03 |
3.35 | 3.35 | 3.35 | 52,500 |
| 22 Mar 11 |
3.37500 +0.25 |
3.75 | 3.25 | 3.25 | 151,699 |
| 21 Mar 11 |
3.12500 +0.43 |
3.50 | 3.00 | 3.00 | 196,654 |
| 15 Mar 11 |
2.69000 -0.18 |
2.69 | 2.69 | 2.69 | 25,837 |
| 14 Mar 11 |
2.87500 +0.20 |
3.25 | 2.67 | 2.88 | 62,398 |
| 11 Mar 11 |
2.67500 +0.02 |
2.67 | 2.67 | 2.67 | 125,000 |
| 09 Mar 11 |
2.65000 -0.85 |
2.65 | 2.65 | 2.65 | 15,416 |
| 08 Mar 11 |
3.50000 +0.50 |
3.50 | 3.50 | 3.50 | 31,000 |
| 03 Mar 11 |
3.00000 +0.38 |
3.33 | 2.60 | 3.00 | 117,021 |
| 02 Mar 11 |
2.62500 -0.38 |
2.63 | 2.63 | 2.63 | 27,175 |
| 01 Mar 11 |
3.00000 +0.28 |
3.35 | 2.72 | 3.00 | 16,841 |
| 28 Feb 11 |
2.72000 -0.28 |
2.72 | 2.72 | 2.72 | 25,000 |
| 24 Feb 11 |
3.00000 +0.50 |
3.35 | 2.70 | 3.00 | 57,309 |
| 23 Feb 11 |
2.50000 -0.95 |
2.50 | 2.50 | 2.50 | 371,287 |
| 22 Feb 11 |
3.45000 +0.25 |
3.45 | 3.45 | 3.45 | 9,765 |
| 21 Feb 11 |
3.20000 +0.03 |
3.20 | 3.20 | 3.20 | 15,237 |
| 18 Feb 11 |
3.17500 +0.30 |
3.17 | 3.17 | 3.17 | 7,327 |
| 16 Feb 11 |
2.87500 -0.13 |
3.50 | 2.80 | 3.00 | 167,804 |
| 15 Feb 11 |
3.00000 +0.08 |
3.00 | 3.00 | 3.00 | 33,082 |
| 14 Feb 11 |
2.92000 -0.50 |
3.25 | 2.92 | 3.00 | 36,536 |
| 10 Feb 11 |
3.42500 +0.38 |
3.42 | 3.42 | 3.42 | 2,558 |
| 09 Feb 11 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 124,067 |
| 08 Feb 11 |
3.05000 +0.05 |
3.05 | 3.05 | 3.05 | 2,500 |
| 07 Feb 11 |
3.00000 +0.00 |
3.20 | 3.00 | 3.00 | 41,978 |
| 04 Feb 11 |
3.00000 +0.17 |
3.33 | 3.00 | 3.00 | 127,709 |
| 03 Feb 11 |
2.82500 +0.08 |
2.83 | 2.83 | 2.83 | 78,018 |
| 02 Feb 11 |
2.75000 +0.08 |
3.00 | 2.75 | 2.75 | 500,000 |
| 01 Feb 11 |
2.67000 +0.00 |
2.67 | 2.67 | 2.67 | 260,921 |
| 28 Jan 11 |
2.67000 +0.00 |
2.67 | 2.67 | 2.67 | 12,500 |
| 27 Jan 11 |
2.67000 +0.00 |
2.67 | 2.67 | 2.67 | 876 |
| 26 Jan 11 |
2.67000 +0.00 |
2.67 | 2.50 | 2.67 | 60,000 |
| 25 Jan 11 |
2.67500 -0.33 |
2.67 | 2.50 | 2.50 | 35,355 |
| 19 Jan 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 15,144 |
| 18 Jan 11 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 25,857 |
| 17 Jan 11 |
3.00000 +0.00 |
3.00 | 2.75 | 3.00 | 117,000 |
| 14 Jan 11 |
3.00000 -0.50 |
3.00 | 3.00 | 3.00 | 130,000 |
| 13 Jan 11 |
3.50000 +0.28 |
3.75 | 3.38 | 3.38 | 13,741 |
| 12 Jan 11 |
3.22500 +0.21 |
3.22 | 2.50 | 2.50 | 145,584 |
| 11 Jan 11 |
3.01000 -0.49 |
3.01 | 3.01 | 3.01 | 50,000 |
| 07 Jan 11 |
3.50000 +1.50 |
3.50 | 3.01 | 3.40 | 49,000 |
| 05 Jan 11 |
2.00000 -1.00 |
2.00 | 2.00 | 2.00 | 150,000 |
| 04 Jan 11 |
3.00000 -0.02 |
3.00 | 3.00 | 3.00 | 60,707 |
| 29 Dec 10 |
3.02000 -0.08 |
3.02 | 3.02 | 3.02 | 27,845 |
| 23 Dec 10 |
3.10000 -0.37 |
3.10 | 3.02 | 3.02 | 130,419 |
| 17 Dec 10 |
3.47000 +0.47 |
3.47 | 3.47 | 3.47 | 112,000 |
| 16 Dec 10 |
3.00000 -0.38 |
3.00 | 3.00 | 3.00 | 40,000 |
| 14 Dec 10 |
3.37500 +0.28 |
3.47 | 3.10 | 3.10 | 46,802 |
| 10 Dec 10 |
3.10000 +0.00 |
3.10 | 3.10 | 3.10 | 50,000 |
| 09 Dec 10 |
3.10000 -0.40 |
3.10 | 3.10 | 3.10 | 7,597 |
| 08 Dec 10 |
3.50000 -0.22 |
3.70 | 3.10 | 3.10 | 51,013 |
| 07 Dec 10 |
3.72500 +0.22 |
3.72 | 3.72 | 3.72 | 1,928 |
| 03 Dec 10 |
3.50000 +0.45 |
3.70 | 3.05 | 3.05 | 99,411 |
| 02 Dec 10 |
3.05000 -0.37 |
3.05 | 3.05 | 3.05 | 5,000 |
| 01 Dec 10 |
3.42000 -0.05 |
3.42 | 3.42 | 3.42 | 24,295 |
| 30 Nov 10 |
3.47500 +0.17 |
3.47 | 3.25 | 3.25 | 54,000 |
| 26 Nov 10 |
3.30000 -0.28 |
3.30 | 3.30 | 3.30 | 27,567 |
| 25 Nov 10 |
3.57500 -0.01 |
3.58 | 3.29 | 3.29 | 82,973 |
| 24 Nov 10 |
3.58800 -0.01 |
3.59 | 3.25 | 3.59 | 106,678 |
| 23 Nov 10 |
3.60000 +0.31 |
3.60 | 3.25 | 3.25 | 65,308 |
| 22 Nov 10 |
3.29000 -0.31 |
3.29 | 3.29 | 3.29 | 127,573 |
| 19 Nov 10 |
3.60000 -0.05 |
3.60 | 3.60 | 3.60 | 93,000 |
| 18 Nov 10 |
3.65000 -0.09 |
3.65 | 3.60 | 3.65 | 64,092 |
| 17 Nov 10 |
3.74000 -0.01 |
3.74 | 3.50 | 3.74 | 27,794 |
| 16 Nov 10 |
3.75000 +0.50 |
3.75 | 3.35 | 3.75 | 148,634 |
| 15 Nov 10 |
3.25000 +0.13 |
3.50 | 3.10 | 3.50 | 36,552 |
| 12 Nov 10 |
3.12500 +0.00 |
3.50 | 3.05 | 3.05 | 85,000 |
| 11 Nov 10 |
3.12500 +0.22 |
3.49 | 2.95 | 3.30 | 125,575 |
| 10 Nov 10 |
2.90000 +0.05 |
2.90 | 2.90 | 2.90 | 25,000 |
| 08 Nov 10 |
2.85000 -0.49 |
2.85 | 2.85 | 2.85 | 50,000 |
| 05 Nov 10 |
3.34300 +0.22 |
3.34 | 3.34 | 3.34 | 12,039 |
| 04 Nov 10 |
3.12500 -0.13 |
3.40 | 3.06 | 3.06 | 116,280 |
| 03 Nov 10 |
3.25000 +0.13 |
3.25 | 3.25 | 3.25 | 15,003 |
| 02 Nov 10 |
3.12500 -0.07 |
3.20 | 3.05 | 3.05 | 85,840 |
| 01 Nov 10 |
3.19800 +0.07 |
3.20 | 3.20 | 3.20 | 5,159 |
| 28 Oct 10 |
3.12500 +0.06 |
3.20 | 3.00 | 3.05 | 128,694 |
| 27 Oct 10 |
3.07000 -0.08 |
3.07 | 3.07 | 3.07 | 5,932 |
| 26 Oct 10 |
3.15000 +0.00 |
3.15 | 3.15 | 3.15 | 51,470 |
| 25 Oct 10 |
3.15000 -0.50 |
3.15 | 3.15 | 3.15 | 29,000 |
| 22 Oct 10 |
3.65000 +0.15 |
3.80 | 3.65 | 3.65 | 129,697 |
| 21 Oct 10 |
3.50000 -0.13 |
3.65 | 3.25 | 3.51 | 118,434 |
| 20 Oct 10 |
3.62500 +0.63 |
4.00 | 3.50 | 3.50 | 89,872 |
| 19 Oct 10 |
3.00000 +0.01 |
3.20 | 2.61 | 2.61 | 34,328 |
| 15 Oct 10 |
2.99000 +0.48 |
2.99 | 2.99 | 2.99 | 35,000 |
| 14 Oct 10 |
2.51000 +0.00 |
2.51 | 2.51 | 2.51 | 2,000 |
| 13 Oct 10 |
2.51000 -0.49 |
2.51 | 2.51 | 2.51 | 5,597 |
| 08 Oct 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 33,000 |
| 07 Oct 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 6,250 |
| 06 Oct 10 |
3.00000 +0.00 |
3.00 | 3.00 | 3.00 | 210,587 |
| 05 Oct 10 |
3.00000 -0.20 |
3.00 | 2.51 | 2.51 | 66,169 |
| 04 Oct 10 |
3.20000 +0.20 |
3.20 | 3.20 | 3.20 | 10,000 |
| 01 Oct 10 |
3.00000 -0.25 |
3.00 | 3.00 | 3.00 | 111,492 |
| 30 Sep 10 |
3.25000 -0.33 |
3.25 | 3.25 | 3.25 | 25,000 |
| 29 Sep 10 |
3.57500 +0.33 |
3.58 | 3.58 | 3.58 | 6,120 |
| 27 Sep 10 |
3.25000 -0.25 |
3.25 | 3.25 | 3.25 | 22,679 |
| 23 Sep 10 |
3.50000 -0.24 |
3.51 | 3.25 | 3.51 | 748,972 |
| 22 Sep 10 |
3.74250 +0.37 |
3.75 | 3.74 | 3.74 | 55,250 |
| 21 Sep 10 |
3.37500 +0.38 |
3.75 | 3.25 | 3.25 | 121,737 |
| 20 Sep 10 |
3.00000 +0.10 |
3.25 | 2.75 | 2.75 | 251,693 |
| 17 Sep 10 |
2.90000 -0.02 |
2.90 | 2.80 | 2.80 | 85,000 |
| 15 Sep 10 |
2.92000 +0.05 |
2.92 | 2.92 | 2.92 | 35,000 |
| 14 Sep 10 |
2.87500 +0.35 |
2.88 | 2.75 | 2.75 | 100,000 |
| 10 Sep 10 |
2.53000 +0.01 |
2.53 | 2.53 | 2.53 | 25,000 |
| 08 Sep 10 |
2.52000 +0.00 |
2.52 | 2.52 | 2.52 | 1,000 |
| 07 Sep 10 |
2.52000 -0.43 |
2.52 | 2.52 | 2.52 | 50,000 |
| 06 Sep 10 |
2.95000 +0.43 |
2.95 | 2.52 | 2.52 | 14,000 |
| 03 Sep 10 |
2.51500 -0.43 |
2.52 | 2.52 | 2.52 | 4,000 |
| 02 Sep 10 |
2.95000 +0.15 |
2.95 | 2.95 | 2.95 | 33,392 |
| 31 Aug 10 |
2.80000 -0.32 |
2.80 | 2.75 | 2.80 | 60,000 |
| 19 Aug 10 |
3.12000 +0.34 |
3.12 | 3.06 | 3.06 | 65,000 |
| 18 Aug 10 |
2.78000 -0.35 |
2.78 | 2.60 | 2.78 | 73,400 |
| 17 Aug 10 |
3.12500 -0.13 |
3.14 | 2.52 | 2.75 | 118,673 |
| 16 Aug 10 |
3.25000 +0.04 |
3.32 | 3.00 | 3.32 | 211,978 |
| 13 Aug 10 |
3.21500 +0.20 |
3.21 | 3.02 | 3.21 | 122,936 |
| 12 Aug 10 |
3.01000 -0.01 |
3.01 | 3.01 | 3.01 | 4,000 |
| 10 Aug 10 |
3.01600 -0.28 |
3.02 | 3.02 | 3.02 | 13,432 |
| 09 Aug 10 |
3.30000 -0.19 |
3.30 | 3.00 | 3.00 | 101,750 |
| 06 Aug 10 |
3.49000 -0.03 |
3.49 | 3.25 | 3.25 | 62,498 |
| 05 Aug 10 |
3.52000 +0.00 |
3.52 | 3.52 | 3.52 | 45,845 |
| 04 Aug 10 |
3.52000 +0.25 |
3.52 | 3.25 | 3.25 | 36,000 |
| 03 Aug 10 |
3.26500 -0.31 |
3.27 | 3.25 | 3.27 | 25,000 |
| 02 Aug 10 |
3.57250 -0.05 |
3.57 | 3.57 | 3.57 | 90,399 |
| 29 Jul 10 |
3.62500 +0.25 |
3.74 | 3.30 | 3.74 | 253,244 |
| 28 Jul 10 |
3.37500 -0.31 |
3.65 | 3.00 | 3.65 | 116,270 |
| 27 Jul 10 |
3.68000 -0.02 |
3.68 | 3.50 | 3.68 | 136,299 |
| 26 Jul 10 |
3.70000 +0.07 |
3.70 | 3.50 | 3.63 | 282,866 |
| 23 Jul 10 |
3.63000 +0.01 |
3.63 | 3.63 | 3.63 | 15,000 |
| 22 Jul 10 |
3.62500 +0.03 |
3.65 | 3.25 | 3.55 | 401,829 |
| 21 Jul 10 |
3.60000 +0.47 |
3.60 | 3.28 | 3.31 | 897,956 |
| 19 Jul 10 |
3.12500 +0.13 |
3.15 | 2.50 | 2.50 | 119,337 |
| 16 Jul 10 |
3.00000 -0.35 |
3.35 | 2.50 | 3.35 | 205,222 |
| 15 Jul 10 |
3.35000 +0.10 |
3.35 | 3.35 | 3.35 | 15,311 |
| 14 Jul 10 |
3.25000 +0.00 |
3.38 | 3.00 | 3.06 | 77,396 |
| 13 Jul 10 |
3.25000 +0.26 |
3.45 | 3.00 | 3.00 | 351,116 |
| 12 Jul 10 |
2.99000 +0.18 |
2.99 | 2.60 | 2.60 | 167,379 |
| 09 Jul 10 |
2.81000 +0.10 |
2.81 | 2.75 | 2.81 | 234,034 |
| 08 Jul 10 |
2.71500 -0.03 |
2.71 | 2.71 | 2.71 | 3,115 |
| 07 Jul 10 |
2.74000 +0.12 |
2.80 | 2.74 | 2.80 | 11,346 |
| 06 Jul 10 |
2.62500 +0.33 |
3.09 | 2.00 | 3.09 | 305,778 |
| 05 Jul 10 |
2.30000 -0.45 |
2.30 | 2.30 | 2.30 | 5,345 |
| 01 Jul 10 |
2.75000 -0.21 |
3.17 | 2.50 | 2.50 | 41,642 |
| 30 Jun 10 |
2.96250 +0.80 |
3.20 | 2.96 | 2.96 | 2,293 |
| 28 Jun 10 |
2.16000 -0.34 |
2.16 | 2.16 | 2.16 | 6,648 |
| 25 Jun 10 |
2.50000 +0.29 |
2.70 | 2.10 | 2.21 | 179,259 |
| 24 Jun 10 |
2.21000 -0.60 |
2.21 | 2.21 | 2.21 | 5,000 |
| 22 Jun 10 |
2.81000 +0.00 |
2.81 | 2.81 | 2.81 | 57,174 |
| 17 Jun 10 |
2.81000 -0.19 |
2.81 | 2.81 | 2.81 | 3,781 |
| 15 Jun 10 |
3.00000 -0.25 |
3.00 | 2.75 | 3.00 | 350,000 |
| 14 Jun 10 |
3.25000 +0.03 |
3.65 | 2.81 | 2.81 | 64,353 |
| 10 Jun 10 |
3.22000 -0.13 |
3.22 | 3.22 | 3.22 | 100,000 |
| 08 Jun 10 |
3.35000 -0.03 |
3.35 | 3.00 | 3.04 | 324,922 |
| 07 Jun 10 |
3.37500 -0.02 |
3.50 | 3.00 | 3.00 | 1,572,978 |
| 04 Jun 10 |
3.39000 +0.02 |
3.39 | 3.39 | 3.39 | 2,212 |
| 02 Jun 10 |
3.37500 +0.38 |
3.39 | 3.00 | 3.00 | 69,540 |
| 28 May 10 |
3.00000 -0.40 |
3.00 | 3.00 | 3.00 | 25,000 |
| 27 May 10 |
3.40000 +0.65 |
3.40 | 3.40 | 3.40 | 160,434 |
| 26 May 10 |
2.75000 -0.63 |
2.75 | 2.75 | 2.75 | 169,839 |
| 25 May 10 |
3.37500 +0.00 |
3.59 | 3.09 | 3.09 | 13,781 |
| 21 May 10 |
3.37500 +0.00 |
3.60 | 3.13 | 3.31 | 50,834 |
| 19 May 10 |
3.37500 -0.13 |
3.63 | 3.30 | 3.58 | 125,000 |
| 18 May 10 |
3.50000 +0.00 |
3.50 | 3.50 | 3.50 | 150,000 |
| 17 May 10 |
3.50000 +0.00 |
4.00 | 3.18 | 3.18 | 69,454 |
| 14 May 10 |
3.50000 +0.40 |
4.00 | 3.10 | 4.00 | 42,190 |
| 13 May 10 |
3.10000 -0.74 |
3.10 | 3.10 | 3.10 | 250,000 |
| 12 May 10 |
3.84000 +0.62 |
3.84 | 3.84 | 3.84 | 100,000 |
| 11 May 10 |
3.22000 -0.28 |
3.22 | 3.22 | 3.22 | 45,000 |
| 10 May 10 |
3.50000 +0.30 |
3.89 | 3.20 | 3.89 | 18,784 |
| 07 May 10 |
3.20000 -0.30 |
3.20 | 3.16 | 3.16 | 28,966 |
| 06 May 10 |
3.50000 +0.25 |
3.50 | 3.48 | 3.49 | 101,322 |
| 05 May 10 |
3.25000 +0.05 |
3.50 | 3.00 | 3.00 | 226,272 |
| 04 May 10 |
3.20000 -0.30 |
3.20 | 3.20 | 3.20 | 25,000 |
| 30 Apr 10 |
3.50000 -0.13 |
3.85 | 3.00 | 3.44 | 149,907 |
| 29 Apr 10 |
3.62500 +0.00 |
3.88 | 3.50 | 3.75 | 393,596 |
| 28 Apr 10 |
3.62500 +0.13 |
3.98 | 3.48 | 3.98 | 49,689 |
| 27 Apr 10 |
3.50000 +0.03 |
3.80 | 3.48 | 3.80 | 59,597 |
| 26 Apr 10 |
3.47500 -0.03 |
3.47 | 3.47 | 3.47 | 5,000 |
| 23 Apr 10 |
3.50000 +0.00 |
3.80 | 3.47 | 3.80 | 104,315 |
| 22 Apr 10 |
3.50000 +0.00 |
3.80 | 3.47 | 3.47 | 121,359 |
| 21 Apr 10 |
3.50000 +0.00 |
4.00 | 3.46 | 3.46 | 55,789 |
| 20 Apr 10 |
3.50000 +0.00 |
3.90 | 3.45 | 3.82 | 108,391 |
| 19 Apr 10 |
3.50000 -0.13 |
3.82 | 3.41 | 3.82 | 25,160 |
| 16 Apr 10 |
3.62500 +0.00 |
3.83 | 3.40 | 3.83 | 47,040 |
| 15 Apr 10 |
3.62500 +0.00 |
4.00 | 3.41 | 3.70 | 1,527,131 |
| 14 Apr 10 |
3.62500 +0.00 |
3.75 | 3.30 | 3.72 | 615,497 |
| 13 Apr 10 |
3.62500 +0.38 |
3.84 | 3.27 | 3.70 | 950,153 |
| 12 Apr 10 |
3.25000 +0.00 |
3.70 | 3.00 | 3.58 | 358,300 |
| 09 Apr 10 |
3.25000 +0.39 |
3.60 | 2.88 | 3.40 | 161,666 |
| 08 Apr 10 |
2.86000 +0.23 |
2.86 | 2.86 | 2.86 | 59,231 |
| 07 Apr 10 |
2.63000 -0.27 |
2.63 | 2.52 | 2.63 | 33,423 |
| 01 Apr 10 |
2.90000 -0.10 |
2.90 | 2.90 | 2.90 | 35,000 |
| 30 Mar 10 |
3.00000 -0.13 |
3.00 | 2.50 | 2.75 | 257,366 |
| 29 Mar 10 |
3.12500 +0.00 |
3.25 | 2.88 | 3.25 | 104,684 |
| 26 Mar 10 |
3.12500 +0.28 |
3.20 | 2.86 | 2.86 | 83,505 |
| 25 Mar 10 |
2.85000 -0.15 |
2.85 | 2.85 | 2.85 | 150,000 |
| 24 Mar 10 |
3.00000 -0.38 |
3.00 | 2.85 | 3.00 | 27,789 |
| 23 Mar 10 |
3.37500 +0.13 |
3.55 | 2.77 | 2.77 | 90,587 |
| 22 Mar 10 |
3.25000 -0.38 |
3.44 | 2.76 | 3.25 | 125,254 |
| 19 Mar 10 |
3.62500 -0.50 |
4.10 | 3.00 | 4.09 | 241,162 |
| 18 Mar 10 |
4.12500 +0.13 |
5.00 | 4.00 | 4.50 | 1,237,222 |
| 17 Mar 10 |
4.00000 +1.00 |
4.50 | 3.28 | 4.00 | 617,867 |
| 16 Mar 10 |
3.00000 +0.13 |
3.13 | 3.00 | 3.00 | 266,000 |
| 15 Mar 10 |
2.87500 +0.13 |
3.06 | 2.50 | 2.80 | 594,364 |
| 12 Mar 10 |
2.75000 +0.38 |
2.85 | 2.36 | 2.56 | 521,736 |
| 11 Mar 10 |
2.37500 +0.17 |
2.50 | 2.13 | 2.22 | 261,250 |
| 10 Mar 10 |
2.20000 +0.08 |
2.22 | 2.20 | 2.22 | 119,000 |
| 09 Mar 10 |
2.12500 -0.13 |
2.25 | 1.87 | 2.25 | 1,050,000 |
| 08 Mar 10 |
2.25000 +0.20 |
2.47 | 2.05 | 2.05 | 53,920 |
| 05 Mar 10 |
2.05000 -0.20 |
2.05 | 2.05 | 2.05 | 13,000 |
| 04 Mar 10 |
2.25000 -0.33 |
2.50 | 1.75 | 2.50 | 309,000 |
| 03 Mar 10 |
2.58000 +0.33 |
2.58 | 2.58 | 2.58 | 100,000 |
| 01 Mar 10 |
2.25000 +0.25 |
2.65 | 2.05 | 2.65 | 105,000 |
| 23 Feb 10 |
2.00000 -0.40 |
2.00 | 2.00 | 2.00 | 100,000 |
| 22 Feb 10 |
2.40000 +0.28 |
2.40 | 2.40 | 2.40 | 5,000 |
| 19 Feb 10 |
2.12500 -0.22 |
2.41 | 2.00 | 2.41 | 57,944 |
| 18 Feb 10 |
2.35000 +0.22 |
2.35 | 2.35 | 2.35 | 35,077 |
| 17 Feb 10 |
2.12500 +0.00 |
2.35 | 1.90 | 1.90 | 86,214 |
| 16 Feb 10 |
2.12500 +0.36 |
2.41 | 2.05 | 2.38 | 130,000 |
| 15 Feb 10 |
1.77000 -0.23 |
1.77 | 1.77 | 1.77 | 28,533 |
| 12 Feb 10 |
2.00000 +0.38 |
2.30 | 1.50 | 1.50 | 179,944 |
| 09 Feb 10 |
1.62000 +0.00 |
1.62 | 1.62 | 1.62 | 52,500 |
| 08 Feb 10 |
1.62500 +0.33 |
1.65 | 1.40 | 1.40 | 63,365 |
| 04 Feb 10 |
1.30000 -0.20 |
1.30 | 1.30 | 1.30 | 100,000 |
| 03 Feb 10 |
1.50000 -0.08 |
1.55 | 1.25 | 1.55 | 110,553 |
| 01 Feb 10 |
1.58000 +0.08 |
1.58 | 1.58 | 1.58 | 20,000 |
| 29 Jan 10 |
1.50000 +0.25 |
1.58 | 1.50 | 1.50 | 30,000 |
| 27 Jan 10 |
1.25000 -0.38 |
1.25 | 1.25 | 1.25 | 93,934 |
| 22 Jan 10 |
1.62500 +0.00 |
1.68 | 1.34 | 1.34 | 50,376 |
| 20 Jan 10 |
1.62500 +0.13 |
1.75 | 1.58 | 1.58 | 115,500 |
| 19 Jan 10 |
1.50000 +0.25 |
1.58 | 1.13 | 1.13 | 248,000 |
| 14 Jan 10 |
1.25000 -0.38 |
1.25 | 1.25 | 1.25 | 125,000 |
| 12 Jan 10 |
1.62500 -0.17 |
1.86 | 1.50 | 1.86 | 164,037 |
| 06 Jan 10 |
1.79800 +0.07 |
1.80 | 1.80 | 1.80 | 46,685 |
| 30 Dec 09 |
1.73000 +0.00 |
1.73 | 1.73 | 1.73 | 65,000 |