FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
DP Poland PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
6.20000 +0.04 |
6.50 | 6.00 | 6.20 | 628,182 |
| 21 Oct 26 |
6.16000 +0.06 |
6.16 | 6.16 | 6.16 | 100,000 |
| 20 Oct 26 |
6.10000 +0.00 |
6.10 | 6.00 | 6.10 | 223,342 |
| 19 Oct 26 |
6.10000 +0.00 |
6.30 | 5.90 | 6.10 | 102,286 |
| 16 Oct 26 |
6.10000 +0.00 |
6.30 | 6.00 | 6.10 | 273,181 |
| 15 Oct 26 |
6.10000 +0.00 |
6.30 | 5.95 | 6.00 | 19,001,140 |
| 14 Oct 26 |
6.10000 -0.05 |
6.14 | 6.00 | 6.00 | 40,391 |
| 13 Oct 26 |
6.15000 +0.05 |
6.40 | 6.01 | 6.10 | 760,980 |
| 12 Oct 26 |
6.10000 +0.00 |
6.40 | 5.95 | 6.10 | 74,722 |
| 09 Oct 26 |
6.10000 +0.00 |
6.40 | 5.95 | 6.10 | 136,825 |
| 08 Oct 26 |
6.10000 +0.00 |
6.40 | 5.80 | 6.10 | 507,131 |
| 07 Oct 26 |
6.10000 +0.10 |
6.40 | 5.84 | 6.00 | 676,600 |
| 06 Oct 26 |
6.00000 -0.25 |
6.30 | 5.76 | 6.25 | 1,772,406 |
| 05 Oct 26 |
6.25000 +0.15 |
6.30 | 6.05 | 6.25 | 41,614 |
| 02 Oct 26 |
6.10000 +0.00 |
6.50 | 5.82 | 6.10 | 9,641,465 |
| 01 Oct 26 |
6.10000 -0.15 |
6.42 | 5.86 | 6.10 | 159,194 |
| 30 Sep 26 |
6.25000 -0.25 |
7.00 | 6.00 | 6.50 | 400,766 |
| 29 Sep 26 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 1,705 |
| 28 Sep 26 |
6.50000 -0.25 |
7.00 | 6.00 | 6.50 | 94,147 |
| 25 Sep 26 |
6.75000 +0.25 |
7.00 | 6.00 | 6.50 | 752,527 |
| 24 Sep 26 |
6.50000 +0.00 |
7.00 | 6.42 | 6.50 | 17,844 |
| 23 Sep 26 |
6.50000 +0.00 |
7.00 | 6.10 | 6.50 | 503,172 |
| 22 Sep 26 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 6,458,605 |
| 21 Sep 26 |
6.50000 +0.00 |
7.00 | 6.00 | 6.50 | 77,321 |
| 18 Sep 26 |
6.50000 +0.00 |
6.60 | 6.40 | 6.50 | 114,987 |
| 17 Sep 26 |
6.50000 +0.00 |
7.00 | 6.00 | 6.50 | 100,589 |
| 16 Sep 26 |
6.50000 +0.25 |
7.00 | 6.00 | 6.25 | 337,975 |
| 15 Sep 26 |
6.25000 -0.25 |
6.50 | 6.00 | 6.25 | 187,386 |
| 14 Sep 26 |
6.50000 +0.14 |
6.50 | 6.05 | 6.25 | 107,623 |
| 11 Sep 26 |
6.36000 -0.14 |
6.50 | 6.00 | 6.25 | 149,722 |
| 10 Sep 26 |
6.50000 +0.25 |
6.50 | 6.26 | 6.26 | 137,203 |
| 09 Sep 26 |
6.25000 -0.25 |
6.70 | 6.00 | 6.45 | 1,028,278 |
| 08 Sep 26 |
6.50000 -0.25 |
7.00 | 6.50 | 6.75 | 440,608 |
| 07 Sep 26 |
6.75000 +0.25 |
7.00 | 6.50 | 6.75 | 42,720 |
| 04 Sep 26 |
6.50000 -0.30 |
7.00 | 6.46 | 6.80 | 218,845 |
| 03 Sep 26 |
6.80000 +0.00 |
7.00 | 6.56 | 6.80 | 250,346 |
| 02 Sep 26 |
6.80000 +0.10 |
7.00 | 6.60 | 6.80 | 290,284 |
| 01 Sep 26 |
6.70000 -0.10 |
7.00 | 6.60 | 6.80 | 29,148 |
| 28 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 2,304 |
| 27 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 171,052 |
| 26 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 122,060 |
| 25 Aug 26 |
6.80000 -0.20 |
7.00 | 6.60 | 6.80 | 19,327 |
| 24 Aug 26 |
7.00000 +0.20 |
7.00 | 6.60 | 6.80 | 173,556 |
| 21 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 273,452 |
| 20 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 15,255 |
| 19 Aug 26 |
6.80000 +0.00 |
7.00 | 6.61 | 6.80 | 73,945 |
| 18 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 15,329 |
| 17 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 15,329 |
| 14 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 1,118,874 |
| 13 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 835,570 |
| 12 Aug 26 |
6.80000 +0.00 |
7.00 | 6.74 | 6.80 | 80,730 |
| 11 Aug 26 |
6.80000 +0.00 |
7.00 | 6.72 | 6.80 | 54,703 |
| 10 Aug 26 |
6.80000 +0.18 |
7.00 | 6.50 | 6.62 | 445,607 |
| 07 Aug 26 |
6.62000 -0.13 |
7.00 | 6.50 | 6.75 | 21,282,860 |
| 06 Aug 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 976,350 |
| 05 Aug 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 688,176 |
| 04 Aug 26 |
6.75000 -0.25 |
7.50 | 6.50 | 7.00 | 219,156 |
| 03 Aug 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 124,769 |
| 31 Jul 26 |
7.00000 +0.00 |
7.00 | 6.50 | 7.00 | 529,706 |
| 30 Jul 26 |
7.00000 +0.00 |
7.50 | 6.71 | 7.00 | 34,179 |
| 29 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 800,432 |
| 28 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 53,111 |
| 27 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 706,076 |
| 24 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 164,222 |
| 23 Jul 26 |
7.00000 +0.00 |
7.50 | 6.88 | 7.00 | 341,195 |
| 22 Jul 26 |
7.00000 +0.15 |
7.50 | 6.50 | 6.85 | 3,943,413 |
| 21 Jul 26 |
6.85000 -0.15 |
7.50 | 6.65 | 7.25 | 1,595,731 |
| 20 Jul 26 |
7.00000 -0.25 |
7.50 | 7.00 | 7.25 | 3,095,538 |
| 17 Jul 26 |
7.25000 -0.25 |
7.50 | 7.13 | 7.25 | 143,086 |
| 16 Jul 26 |
7.50000 +0.26 |
7.50 | 7.10 | 7.25 | 31,725 |
| 15 Jul 26 |
7.24000 +0.00 |
7.50 | 7.10 | 7.25 | 221,210 |
| 14 Jul 26 |
7.24000 +0.24 |
7.50 | 6.50 | 6.75 | 176,508 |
| 13 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 121,588 |
| 10 Jul 26 |
7.00000 +0.00 |
7.40 | 6.65 | 7.00 | 19,984 |
| 09 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 29,509 |
| 08 Jul 26 |
7.00000 +0.00 |
7.20 | 6.50 | 7.00 | 105,538 |
| 07 Jul 26 |
7.00000 +0.00 |
7.50 | 6.60 | 7.00 | 851,496 |
| 06 Jul 26 |
7.00000 +0.00 |
7.50 | 6.60 | 7.00 | 467,989 |
| 03 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 111,380 |
| 02 Jul 26 |
7.00000 +0.00 |
7.50 | 6.88 | 7.00 | 105,809 |
| 01 Jul 26 |
7.00000 -0.25 |
7.50 | 6.90 | 7.25 | 672,425 |
| 30 Jun 26 |
7.25000 +0.00 |
7.33 | 7.00 | 7.25 | 28,844 |
| 29 Jun 26 |
7.25000 +0.00 |
7.33 | 7.19 | 7.25 | 19,109 |
| 26 Jun 26 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 8,313 |
| 25 Jun 26 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 1,314 |
| 24 Jun 26 |
7.25000 +0.00 |
7.33 | 7.03 | 7.25 | 66,156 |
| 23 Jun 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 155,625 |
| 22 Jun 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 6,440 |
| 19 Jun 26 |
7.25000 -0.25 |
7.59 | 7.00 | 7.50 | 1,153,701 |
| 18 Jun 26 |
7.50000 +0.00 |
7.59 | 7.10 | 7.50 | 806,351 |
| 17 Jun 26 |
7.50000 +0.00 |
7.59 | 7.23 | 7.50 | 522,778 |
| 16 Jun 26 |
7.50000 +0.00 |
8.00 | 7.10 | 7.50 | 170,503 |
| 15 Jun 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 291,525 |
| 12 Jun 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 13,163 |
| 11 Jun 26 |
7.50000 +0.00 |
7.65 | 7.50 | 7.50 | 4,000 |
| 10 Jun 26 |
7.50000 +0.00 |
7.65 | 7.21 | 7.50 | 5,162 |
| 09 Jun 26 |
7.50000 -0.50 |
7.59 | 7.00 | 7.50 | 20,231 |
| 08 Jun 26 |
8.00000 +0.50 |
8.00 | 7.00 | 7.50 | 411,922 |
| 05 Jun 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 6,267 |
| 04 Jun 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 31,287 |
| 03 Jun 26 |
7.50000 +0.00 |
8.00 | 7.32 | 7.50 | 107,234 |
| 02 Jun 26 |
7.50000 -0.25 |
8.00 | 7.50 | 7.75 | 170,464 |
| 01 Jun 26 |
7.75000 +0.25 |
8.00 | 7.00 | 7.50 | 22,569 |
| 29 May 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 527,221 |
| 28 May 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 89,260 |
| 27 May 26 |
7.50000 +0.00 |
7.56 | 7.00 | 7.50 | 281,403 |
| 26 May 26 |
7.50000 -0.25 |
8.00 | 7.00 | 7.75 | 850,863 |
| 22 May 26 |
7.75000 +0.00 |
7.85 | 7.50 | 7.75 | 80,099 |
| 21 May 26 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 267,349 |
| 20 May 26 |
7.75000 +0.00 |
8.00 | 7.59 | 7.75 | 103,718 |
| 19 May 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 2,349,702 |
| 18 May 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 1,101,047 |
| 15 May 26 |
7.75000 +0.00 |
7.80 | 7.50 | 7.75 | 309,795 |
| 14 May 26 |
7.75000 +0.00 |
7.80 | 7.50 | 7.75 | 27,639 |
| 13 May 26 |
7.75000 -0.20 |
8.30 | 7.50 | 7.95 | 483,952 |
| 12 May 26 |
7.95000 -0.05 |
8.30 | 7.61 | 7.95 | 54,950 |
| 11 May 26 |
8.00000 +0.00 |
8.30 | 7.70 | 8.00 | 42,204 |
| 08 May 26 |
8.00000 +0.00 |
8.30 | 7.85 | 8.00 | 3,454 |
| 07 May 26 |
8.00000 +0.00 |
8.30 | 7.82 | 8.00 | 104,397 |
| 06 May 26 |
8.00000 +0.00 |
8.30 | 7.77 | 8.00 | 232,216 |
| 05 May 26 |
8.00000 +0.00 |
8.30 | 7.70 | 8.15 | 194,046 |
| 01 May 26 |
8.00000 -0.15 |
8.09 | 8.00 | 8.09 | 77,906 |
| 30 Apr 26 |
8.15000 +0.00 |
8.30 | 8.00 | 8.15 | 988,127 |
| 29 Apr 26 |
8.15000 +0.00 |
8.30 | 7.95 | 8.15 | 1,013,105 |
| 28 Apr 26 |
8.15000 -0.10 |
8.30 | 8.00 | 8.25 | 287,457 |
| 27 Apr 26 |
8.25000 +0.15 |
8.50 | 8.01 | 8.10 | 5,524,034 |
| 24 Apr 26 |
8.10000 +0.00 |
8.50 | 7.70 | 8.10 | 1,023,388 |
| 23 Apr 26 |
8.10000 +0.75 |
8.50 | 7.50 | 7.50 | 1,163,651 |
| 22 Apr 26 |
7.35000 +0.10 |
7.70 | 7.35 | 7.35 | 227,591 |
| 21 Apr 26 |
7.25000 +0.10 |
7.50 | 7.11 | 7.15 | 257,882 |
| 20 Apr 26 |
7.15000 +0.25 |
7.30 | 6.95 | 6.95 | 968,734 |
| 17 Apr 26 |
6.90000 +0.00 |
7.20 | 6.60 | 6.90 | 285,337 |
| 16 Apr 26 |
6.90000 +0.00 |
7.11 | 6.77 | 6.90 | 403,229 |
| 15 Apr 26 |
6.90000 -0.25 |
7.30 | 6.60 | 7.15 | 618,941 |
| 14 Apr 26 |
7.15000 +0.15 |
7.30 | 6.93 | 7.05 | 1,278,021 |
| 13 Apr 26 |
7.00000 +0.15 |
7.20 | 6.73 | 6.85 | 212,264 |
| 10 Apr 26 |
6.85000 +0.15 |
7.00 | 6.75 | 6.75 | 510,069 |
| 09 Apr 26 |
6.70000 -0.05 |
6.90 | 6.50 | 6.75 | 282,603 |
| 08 Apr 26 |
6.75000 +0.60 |
7.00 | 5.80 | 6.15 | 1,454,623 |
| 07 Apr 26 |
6.15000 -0.10 |
6.50 | 5.80 | 6.25 | 2,205,541 |
| 02 Apr 26 |
6.25000 +0.00 |
6.50 | 6.05 | 6.25 | 50,929 |
| 01 Apr 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 315,316 |
| 31 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 32,774 |
| 30 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 705,902 |
| 27 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 105,651 |
| 26 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 938,247 |
| 25 Mar 26 |
6.25000 -0.13 |
6.60 | 6.00 | 6.38 | 173,743 |
| 24 Mar 26 |
6.37500 +0.00 |
6.75 | 6.20 | 6.38 | 89,079 |
| 23 Mar 26 |
6.37500 -0.03 |
6.60 | 6.01 | 6.38 | 666,154 |
| 20 Mar 26 |
6.40000 +0.05 |
6.50 | 6.00 | 6.25 | 558,600 |
| 19 Mar 26 |
6.35000 -0.40 |
7.00 | 6.03 | 6.75 | 1,084,628 |
| 18 Mar 26 |
6.75000 +0.00 |
6.80 | 6.75 | 6.75 | 28,211 |
| 17 Mar 26 |
6.75000 -0.13 |
7.00 | 6.75 | 6.88 | 629,897 |
| 16 Mar 26 |
6.87500 +0.00 |
6.88 | 6.81 | 6.88 | 50,175 |
| 13 Mar 26 |
6.87500 +0.00 |
7.00 | 6.81 | 6.88 | 87,987 |
| 12 Mar 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 87,199 |
| 11 Mar 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 142,287 |
| 10 Mar 26 |
6.87500 +0.00 |
7.00 | 6.80 | 6.88 | 254,143 |
| 09 Mar 26 |
6.87500 -0.28 |
7.50 | 6.75 | 7.13 | 408,791 |
| 06 Mar 26 |
7.15000 +0.00 |
7.15 | 6.90 | 7.15 | 122,694 |
| 05 Mar 26 |
7.15000 +0.00 |
7.30 | 6.80 | 7.15 | 99,415 |
| 04 Mar 26 |
7.15000 +0.15 |
7.50 | 6.86 | 7.15 | 125,824 |
| 03 Mar 26 |
7.00000 -0.20 |
7.75 | 6.80 | 7.50 | 640,675 |
| 02 Mar 26 |
7.20000 -0.30 |
7.75 | 7.20 | 7.50 | 169,896 |
| 27 Feb 26 |
7.50000 +0.00 |
7.75 | 7.25 | 7.63 | 142,797 |
| 26 Feb 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.63 | 1,571,021 |
| 25 Feb 26 |
7.50000 -0.13 |
7.75 | 7.50 | 7.63 | 342,446 |
| 24 Feb 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 32,432 |
| 23 Feb 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 211,730 |
| 20 Feb 26 |
7.62500 +0.03 |
7.75 | 7.50 | 7.63 | 478,180 |
| 19 Feb 26 |
7.60000 -0.03 |
7.75 | 7.50 | 7.63 | 16,371 |
| 18 Feb 26 |
7.62500 -0.13 |
8.00 | 7.50 | 7.75 | 999,963 |
| 17 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 52,097 |
| 16 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 74,549 |
| 13 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 396,022 |
| 12 Feb 26 |
7.75000 +0.00 |
7.85 | 7.50 | 7.75 | 183,515 |
| 11 Feb 26 |
7.75000 +0.00 |
8.00 | 7.73 | 7.75 | 815,369 |
| 10 Feb 26 |
7.75000 -0.25 |
7.90 | 7.72 | 7.75 | 72,635 |
| 09 Feb 26 |
8.00000 +0.25 |
8.00 | 7.50 | 7.75 | 59,343 |
| 06 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 152,854 |
| 05 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 172,708 |
| 04 Feb 26 |
7.75000 +0.00 |
8.00 | 7.71 | 7.75 | 212,468 |
| 03 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 258,912 |
| 02 Feb 26 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 462,385 |
| 30 Jan 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 379,226 |
| 29 Jan 26 |
7.62500 -0.13 |
7.75 | 7.50 | 7.63 | 178,951 |
| 28 Jan 26 |
7.75000 +0.13 |
7.75 | 7.50 | 7.63 | 1,287,992 |
| 27 Jan 26 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 489,111 |
| 26 Jan 26 |
7.62500 +0.00 |
8.00 | 7.50 | 7.63 | 543,955 |
| 23 Jan 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 364,583 |
| 22 Jan 26 |
7.62500 -0.13 |
7.77 | 7.50 | 7.75 | 524,961 |
| 21 Jan 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 18,399 |
| 20 Jan 26 |
7.75000 +0.00 |
7.87 | 7.53 | 7.75 | 309,602 |
| 19 Jan 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 339,350 |
| 16 Jan 26 |
7.75000 +0.00 |
7.95 | 7.60 | 7.75 | 485,653 |
| 15 Jan 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 156,236 |
| 14 Jan 26 |
7.75000 +0.50 |
8.00 | 7.25 | 7.50 | 1,084,002 |
| 13 Jan 26 |
7.25000 +0.00 |
7.25 | 7.11 | 7.25 | 428,523 |
| 12 Jan 26 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 284,542 |
| 09 Jan 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 783,835 |
| 08 Jan 26 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 72,809 |
| 07 Jan 26 |
7.25000 -0.10 |
7.32 | 7.00 | 7.25 | 1,541,358 |
| 06 Jan 26 |
7.35000 +0.10 |
7.50 | 7.00 | 7.25 | 247,713 |
| 05 Jan 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 1,006,589 |
| 02 Jan 26 |
7.25000 +0.00 |
7.45 | 7.07 | 7.25 | 152,167 |
| 31 Dec 25 |
7.25000 +0.13 |
7.50 | 7.00 | 7.13 | 288,894 |
| 30 Dec 25 |
7.12500 -0.13 |
7.25 | 7.00 | 7.25 | 44,183 |
| 29 Dec 25 |
7.25000 +0.00 |
7.45 | 7.00 | 7.25 | 87,830 |
| 24 Dec 25 |
7.25000 +0.00 |
7.50 | 7.16 | 7.25 | 377,983 |
| 23 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 760,780 |
| 22 Dec 25 |
7.25000 +0.00 |
7.50 | 7.10 | 7.25 | 126,671 |
| 19 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 318,440 |
| 18 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 63,935 |
| 17 Dec 25 |
7.25000 +0.00 |
7.50 | 7.19 | 7.25 | 32 |
| 16 Dec 25 |
7.25000 +0.00 |
7.50 | 7.18 | 7.25 | 14,680 |
| 15 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 173,990 |
| 12 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 15,495 |
| 11 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 959,784 |
| 10 Dec 25 |
7.25000 -0.38 |
7.68 | 7.00 | 7.63 | 286,964 |
| 09 Dec 25 |
7.62500 +0.00 |
7.68 | 7.25 | 7.63 | 131,095 |
| 08 Dec 25 |
7.62500 +0.00 |
8.00 | 7.25 | 7.63 | 106,528 |
| 05 Dec 25 |
7.62500 +0.13 |
8.00 | 7.25 | 7.63 | 123,704 |
| 04 Dec 25 |
7.50000 -0.20 |
8.00 | 7.25 | 7.75 | 179,714 |
| 03 Dec 25 |
7.70000 -0.05 |
7.82 | 7.50 | 7.75 | 359,050 |
| 02 Dec 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 227,906 |
| 01 Dec 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 40,259 |
| 28 Nov 25 |
7.75000 +0.00 |
7.93 | 7.50 | 7.75 | 598,518 |
| 27 Nov 25 |
7.75000 +0.25 |
8.00 | 7.50 | 7.75 | 26,647 |
| 26 Nov 25 |
7.50000 -0.25 |
8.00 | 7.50 | 7.75 | 507,306 |
| 25 Nov 25 |
7.75000 -0.13 |
8.25 | 7.50 | 7.88 | 263,785 |
| 24 Nov 25 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 1,783 |
| 21 Nov 25 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 6,585 |
| 20 Nov 25 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 513,972 |
| 19 Nov 25 |
7.87500 +0.00 |
8.25 | 7.70 | 7.88 | 40,834 |
| 18 Nov 25 |
7.87500 -0.25 |
8.25 | 7.50 | 8.13 | 200,615 |
| 17 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 326,748 |
| 14 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 250,487 |
| 13 Nov 25 |
8.12500 -0.07 |
8.25 | 8.10 | 8.13 | 95,344 |
| 12 Nov 25 |
8.20000 +0.07 |
8.25 | 8.00 | 8.13 | 133,910 |
| 11 Nov 25 |
8.12500 +0.00 |
8.25 | 8.12 | 8.13 | 220,888 |
| 10 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 60,178 |
| 07 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 78,592 |
| 06 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 56,427 |
| 05 Nov 25 |
8.12500 +0.22 |
8.19 | 7.50 | 7.75 | 29,539,346 |
| 04 Nov 25 |
7.90000 +0.15 |
8.00 | 7.50 | 7.75 | 8,393 |
| 03 Nov 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 492,893 |
| 31 Oct 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 86,136 |
| 30 Oct 25 |
7.75000 -0.25 |
8.45 | 7.50 | 8.00 | 359,870 |
| 29 Oct 25 |
8.00000 +0.00 |
8.50 | 7.60 | 8.00 | 152,831 |
| 28 Oct 25 |
8.00000 +0.00 |
8.45 | 7.83 | 8.00 | 11,353 |
| 27 Oct 25 |
8.00000 +0.00 |
8.40 | 7.78 | 8.00 | 320,636 |
| 24 Oct 25 |
8.00000 -0.25 |
8.50 | 8.00 | 8.25 | 204,217 |
| 23 Oct 25 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 29,481 |
| 22 Oct 25 |
8.25000 +0.25 |
8.50 | 8.00 | 8.25 | 28,810 |
| 21 Oct 25 |
8.00000 -0.25 |
8.50 | 8.00 | 8.25 | 225,306 |
| 20 Oct 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 48,682 |
| 17 Oct 25 |
8.25000 +0.50 |
8.50 | 7.50 | 7.75 | 2,470,928 |
| 16 Oct 25 |
7.75000 +0.00 |
8.00 | 7.60 | 7.75 | 1,284,737 |
| 15 Oct 25 |
7.75000 +0.00 |
8.00 | 7.53 | 7.75 | 74,477 |
| 14 Oct 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 640,485 |
| 13 Oct 25 |
7.75000 -0.50 |
8.50 | 7.50 | 8.25 | 91,189 |
| 10 Oct 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 47,923 |
| 09 Oct 25 |
8.25000 +0.00 |
8.33 | 8.03 | 8.25 | 383,157 |
| 08 Oct 25 |
8.25000 +0.10 |
8.50 | 8.03 | 8.03 | 45,133 |
| 07 Oct 25 |
8.15000 +0.15 |
8.50 | 7.50 | 8.00 | 2,941,138 |
| 06 Oct 25 |
8.00000 -0.25 |
8.50 | 7.50 | 8.25 | 221,004 |
| 03 Oct 25 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 1,625,204 |
| 02 Oct 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 55,787 |
| 01 Oct 25 |
8.25000 +0.00 |
8.27 | 8.00 | 8.25 | 484,518 |
| 30 Sep 25 |
8.25000 +0.00 |
8.33 | 8.00 | 8.25 | 454,931 |
| 29 Sep 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 192,806 |
| 26 Sep 25 |
8.25000 +0.00 |
8.40 | 8.06 | 8.25 | 66,692 |
| 25 Sep 25 |
8.25000 +0.50 |
8.50 | 7.50 | 7.75 | 579,773 |
| 24 Sep 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 5,280,897 |
| 23 Sep 25 |
7.75000 -0.25 |
8.50 | 7.00 | 8.00 | 738,011 |
| 22 Sep 25 |
8.00000 +0.00 |
8.20 | 7.60 | 8.00 | 312,573 |
| 19 Sep 25 |
8.00000 -0.25 |
8.50 | 7.50 | 8.25 | 898,005 |
| 18 Sep 25 |
8.25000 -0.50 |
9.00 | 8.00 | 8.75 | 858,945 |
| 17 Sep 25 |
8.75000 +0.00 |
8.80 | 8.50 | 8.75 | 117,931 |
| 16 Sep 25 |
8.75000 -0.25 |
9.10 | 8.50 | 9.00 | 486,866 |
| 15 Sep 25 |
9.00000 +0.38 |
9.17 | 8.50 | 8.63 | 992,537 |
| 12 Sep 25 |
8.62500 +0.00 |
8.75 | 8.50 | 8.63 | 730,551 |
| 11 Sep 25 |
8.62500 +0.00 |
8.80 | 8.50 | 8.63 | 1,244,308 |
| 10 Sep 25 |
8.62500 -0.13 |
9.20 | 8.50 | 8.75 | 1,215,073 |
| 09 Sep 25 |
8.75000 -0.50 |
9.50 | 8.50 | 9.25 | 407,930 |
| 08 Sep 25 |
9.25000 +0.00 |
9.42 | 9.00 | 9.25 | 216,663 |
| 05 Sep 25 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 68,578 |
| 04 Sep 25 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 376,067 |
| 03 Sep 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 206,333 |
| 02 Sep 25 |
9.25000 +0.00 |
9.70 | 9.00 | 9.25 | 61,759 |
| 01 Sep 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 104,546 |
| 29 Aug 25 |
9.25000 -0.25 |
10.00 | 9.00 | 9.50 | 1,116,422 |
| 28 Aug 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 202,662 |
| 27 Aug 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 78,575 |
| 26 Aug 25 |
9.50000 -0.25 |
10.00 | 9.00 | 9.75 | 215,539 |
| 22 Aug 25 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 35,619 |
| 21 Aug 25 |
9.75000 -0.25 |
10.00 | 9.50 | 10.00 | 126,819 |
| 20 Aug 25 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 92,195 |
| 19 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 3,797 |
| 18 Aug 25 |
10.00000 +0.20 |
10.50 | 9.50 | 10.00 | 519,814 |
| 15 Aug 25 |
9.80000 -0.20 |
10.50 | 9.55 | 10.00 | 340,813 |
| 14 Aug 25 |
10.00000 -0.30 |
10.50 | 9.50 | 10.00 | 689,489 |
| 13 Aug 25 |
10.30000 +0.30 |
10.50 | 9.45 | 10.00 | 231,807 |
| 12 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 212,729 |
| 11 Aug 25 |
10.00000 +0.00 |
10.45 | 9.83 | 10.00 | 113,407 |
| 08 Aug 25 |
10.00000 +0.00 |
10.50 | 9.83 | 10.00 | 465,848 |
| 07 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 619,163 |
| 06 Aug 25 |
10.00000 +0.00 |
10.45 | 9.50 | 10.00 | 204,715 |
| 05 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 131,721 |
| 04 Aug 25 |
10.00000 -0.50 |
10.50 | 9.50 | 10.00 | 791,209 |
| 01 Aug 25 |
10.50000 +0.25 |
10.50 | 9.50 | 10.25 | 303,439 |
| 31 Jul 25 |
10.25000 +0.00 |
10.25 | 10.16 | 10.25 | 128,985 |
| 30 Jul 25 |
10.25000 +0.25 |
10.70 | 9.75 | 10.25 | 80,503 |
| 29 Jul 25 |
10.00000 -0.25 |
10.50 | 10.00 | 10.25 | 353,429 |
| 28 Jul 25 |
10.25000 +0.00 |
10.42 | 10.16 | 10.25 | 51,992 |
| 25 Jul 25 |
10.25000 +0.00 |
10.45 | 10.00 | 10.25 | 81,342 |
| 24 Jul 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 166,758 |
| 23 Jul 25 |
10.25000 +0.00 |
10.40 | 10.00 | 10.25 | 441,376 |
| 22 Jul 25 |
10.25000 +0.25 |
10.50 | 9.50 | 10.00 | 713,963 |
| 21 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 201,696 |
| 18 Jul 25 |
10.00000 +0.00 |
10.70 | 9.50 | 10.00 | 159,175 |
| 17 Jul 25 |
10.00000 +0.00 |
10.50 | 9.85 | 10.00 | 83,276 |
| 16 Jul 25 |
10.00000 +0.25 |
10.50 | 9.50 | 9.75 | 702,756 |
| 15 Jul 25 |
9.75000 -0.50 |
10.50 | 9.50 | 10.25 | 1,381,542 |
| 14 Jul 25 |
10.25000 -0.75 |
11.00 | 10.00 | 10.50 | 1,161,379 |
| 11 Jul 25 |
11.00000 +1.00 |
11.00 | 10.00 | 10.50 | 312,808 |
| 10 Jul 25 |
10.00000 -0.25 |
11.20 | 10.00 | 10.75 | 127,368 |
| 09 Jul 25 |
10.25000 -0.15 |
10.50 | 10.16 | 10.25 | 153,048 |
| 08 Jul 25 |
10.40000 +0.90 |
11.00 | 10.00 | 10.50 | 584,231 |
| 07 Jul 25 |
9.50000 -1.00 |
11.00 | 9.50 | 10.50 | 365,700 |
| 04 Jul 25 |
10.50000 +0.80 |
11.00 | 10.00 | 10.50 | 193,404 |
| 03 Jul 25 |
9.70000 -0.80 |
10.74 | 9.70 | 10.50 | 192,507 |
| 02 Jul 25 |
10.50000 -0.20 |
11.00 | 10.00 | 10.25 | 2,044,119 |
| 01 Jul 25 |
10.70000 +0.10 |
11.00 | 10.00 | 10.75 | 761,943 |
| 30 Jun 25 |
10.60000 +0.85 |
11.00 | 9.50 | 9.75 | 1,838,377 |
| 27 Jun 25 |
9.75000 +0.50 |
10.00 | 9.00 | 9.25 | 3,074,037 |
| 26 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 361 |
| 25 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 25,499 |
| 24 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 18,060 |
| 23 Jun 25 |
9.25000 -0.25 |
9.50 | 9.00 | 9.25 | 207,152 |
| 20 Jun 25 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 117,352 |
| 19 Jun 25 |
9.25000 +0.00 |
9.40 | 9.00 | 9.25 | 3,039 |
| 18 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 161,491 |
| 17 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 101,409 |
| 16 Jun 25 |
9.25000 -0.25 |
9.50 | 9.10 | 9.25 | 38,712 |
| 13 Jun 25 |
9.50000 +0.25 |
9.50 | 9.16 | 9.25 | 654,760 |
| 12 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 45,794 |
| 11 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 1,202,837 |
| 10 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 633,992 |
| 09 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 466,028 |
| 06 Jun 25 |
9.25000 +0.00 |
9.50 | 9.05 | 9.25 | 910,241 |
| 05 Jun 25 |
9.25000 -0.25 |
9.50 | 9.00 | 9.25 | 308,956 |
| 04 Jun 25 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 396,835 |
| 03 Jun 25 |
9.25000 +0.00 |
9.50 | 9.05 | 9.25 | 103,677 |
| 02 Jun 25 |
9.25000 -0.25 |
9.50 | 8.50 | 9.00 | 168,353 |
| 30 May 25 |
9.50000 +0.50 |
9.70 | 8.50 | 9.00 | 52,609 |
| 29 May 25 |
9.00000 +0.00 |
9.70 | 8.50 | 9.00 | 49,368 |
| 28 May 25 |
9.00000 +0.00 |
9.50 | 9.00 | 9.00 | 321,957 |
| 27 May 25 |
9.00000 -0.50 |
9.50 | 8.50 | 9.00 | 193,658 |
| 23 May 25 |
9.50000 +0.50 |
9.50 | 9.00 | 9.00 | 162,745 |
| 22 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 331,450 |
| 21 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 288,388 |
| 20 May 25 |
9.00000 +0.00 |
9.25 | 8.99 | 9.00 | 101,706 |
| 19 May 25 |
9.00000 +0.00 |
9.50 | 8.98 | 9.00 | 165,360 |
| 16 May 25 |
9.00000 -0.40 |
9.50 | 8.50 | 9.00 | 3,834 |
| 15 May 25 |
9.40000 +0.35 |
9.50 | 8.96 | 9.00 | 52,997 |
| 14 May 25 |
9.05000 +0.05 |
9.50 | 8.50 | 9.00 | 88,707 |
| 13 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 1,039,289 |
| 12 May 25 |
9.00000 +0.00 |
9.50 | 8.93 | 9.00 | 72,595 |
| 09 May 25 |
9.00000 +0.00 |
9.50 | 8.85 | 9.00 | 245,815 |
| 08 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 188,669 |
| 07 May 25 |
9.00000 +0.00 |
9.50 | 8.75 | 9.00 | 1,004,110 |
| 06 May 25 |
9.00000 +0.00 |
9.50 | 8.65 | 9.00 | 129,846 |
| 02 May 25 |
9.00000 +0.00 |
9.50 | 8.65 | 9.00 | 274,412 |
| 01 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 15,219 |
| 30 Apr 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 160,468 |
| 29 Apr 25 |
9.00000 -0.25 |
9.50 | 8.50 | 9.25 | 137,413 |
| 28 Apr 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 267,330 |
| 25 Apr 25 |
9.25000 +0.00 |
9.50 | 9.13 | 9.25 | 200,331 |
| 24 Apr 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 59,590 |
| 23 Apr 25 |
9.25000 +0.05 |
9.50 | 8.50 | 8.75 | 540,910 |
| 22 Apr 25 |
9.20000 +0.45 |
9.20 | 8.50 | 8.75 | 410,058 |
| 17 Apr 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 76,678 |
| 16 Apr 25 |
8.75000 +0.00 |
9.50 | 8.50 | 9.25 | 173,288 |
| 15 Apr 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 27,837 |
| 14 Apr 25 |
8.75000 +0.00 |
9.00 | 8.55 | 8.75 | 401,199 |
| 11 Apr 25 |
8.75000 +0.00 |
9.00 | 8.68 | 8.75 | 2,023 |
| 10 Apr 25 |
8.75000 -0.15 |
9.00 | 8.51 | 8.75 | 436,496 |
| 09 Apr 25 |
8.90000 +0.15 |
9.00 | 8.75 | 8.75 | 104,001 |
| 08 Apr 25 |
8.75000 -0.25 |
9.25 | 8.50 | 9.00 | 851,154 |
| 07 Apr 25 |
9.00000 -0.75 |
9.75 | 8.71 | 9.63 | 545,987 |
| 04 Apr 25 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 222,987 |
| 03 Apr 25 |
9.75000 -0.25 |
10.50 | 9.50 | 10.00 | 103,933 |
| 02 Apr 25 |
10.00000 +0.10 |
10.50 | 9.85 | 10.00 | 644,834 |
| 01 Apr 25 |
9.90000 -0.10 |
10.50 | 9.72 | 9.75 | 328,707 |
| 31 Mar 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 1,570,483 |
| 28 Mar 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 382,429 |
| 27 Mar 25 |
10.00000 +0.90 |
10.00 | 9.00 | 9.25 | 1,501,667 |
| 26 Mar 25 |
9.10000 +0.00 |
9.50 | 8.79 | 9.10 | 861,303 |
| 25 Mar 25 |
9.10000 +0.00 |
9.50 | 8.79 | 9.10 | 64,976 |
| 24 Mar 25 |
9.10000 +0.00 |
9.50 | 8.79 | 9.10 | 355,850 |
| 21 Mar 25 |
9.10000 +0.00 |
9.30 | 8.79 | 9.10 | 86,788 |
| 20 Mar 25 |
9.10000 +0.25 |
9.50 | 8.70 | 8.85 | 568,119 |
| 19 Mar 25 |
8.85000 +0.00 |
8.85 | 8.72 | 8.85 | 65,769 |
| 18 Mar 25 |
8.85000 +0.00 |
9.00 | 8.72 | 8.85 | 531,478 |
| 17 Mar 25 |
8.85000 +0.00 |
9.00 | 8.74 | 8.85 | 326,721 |
| 14 Mar 25 |
8.85000 +0.00 |
9.20 | 8.70 | 8.85 | 528,691 |
| 13 Mar 25 |
8.85000 +0.15 |
9.00 | 8.70 | 8.85 | 930,579 |
| 12 Mar 25 |
8.70000 +0.00 |
9.00 | 8.70 | 8.85 | 93,279 |
| 11 Mar 25 |
8.70000 -0.15 |
9.00 | 8.70 | 8.85 | 136,251 |
| 10 Mar 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 602,343 |
| 07 Mar 25 |
8.85000 +0.15 |
9.00 | 8.55 | 8.85 | 153,383 |
| 06 Mar 25 |
8.70000 -0.15 |
8.84 | 8.55 | 8.84 | 70,906 |
| 05 Mar 25 |
8.85000 +0.00 |
8.88 | 8.30 | 8.85 | 327,449 |
| 04 Mar 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 93,233 |
| 03 Mar 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 420,226 |
| 28 Feb 25 |
8.85000 +0.00 |
9.00 | 8.84 | 8.85 | 22,082 |
| 27 Feb 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 236,126 |
| 26 Feb 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 139,213 |
| 25 Feb 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 96,513 |
| 24 Feb 25 |
8.85000 -0.40 |
9.50 | 8.70 | 9.25 | 331,107 |
| 21 Feb 25 |
9.25000 +0.25 |
9.50 | 9.00 | 9.25 | 1,144,866 |
| 20 Feb 25 |
9.00000 -0.20 |
9.50 | 9.00 | 9.25 | 494,468 |
| 19 Feb 25 |
9.20000 -0.20 |
9.50 | 9.06 | 9.25 | 282,000 |
| 18 Feb 25 |
9.40000 +0.15 |
9.50 | 9.00 | 9.25 | 416,803 |
| 17 Feb 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 633,279 |
| 14 Feb 25 |
9.25000 -0.15 |
9.70 | 9.00 | 9.35 | 468,512 |
| 13 Feb 25 |
9.40000 -0.20 |
9.70 | 9.00 | 9.50 | 488,858 |
| 12 Feb 25 |
9.60000 +0.20 |
9.68 | 9.40 | 9.50 | 189,369 |
| 11 Feb 25 |
9.40000 +0.00 |
9.50 | 9.30 | 9.40 | 302,767 |
| 10 Feb 25 |
9.40000 +0.00 |
9.70 | 9.30 | 9.40 | 352,565 |
| 07 Feb 25 |
9.40000 +0.00 |
9.50 | 9.40 | 9.40 | 176,344 |
| 06 Feb 25 |
9.40000 -0.10 |
9.70 | 9.30 | 9.50 | 263,641 |
| 05 Feb 25 |
9.50000 -0.25 |
10.00 | 9.36 | 9.75 | 250,117 |
| 04 Feb 25 |
9.75000 +0.00 |
10.00 | 9.57 | 9.75 | 115,025 |
| 03 Feb 25 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 56,988 |
| 31 Jan 25 |
9.75000 +0.00 |
9.82 | 9.59 | 9.75 | 59,231 |
| 30 Jan 25 |
9.75000 +0.00 |
9.85 | 9.50 | 9.75 | 55,218 |
| 29 Jan 25 |
9.75000 +0.25 |
9.75 | 9.00 | 9.35 | 1,079,491 |
| 28 Jan 25 |
9.50000 -0.30 |
10.00 | 9.00 | 9.75 | 1,838,738 |
| 27 Jan 25 |
9.80000 -0.30 |
10.50 | 9.50 | 10.10 | 595,259 |
| 24 Jan 25 |
10.10000 -0.15 |
10.50 | 9.70 | 10.25 | 500,701 |
| 23 Jan 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 222,467 |
| 22 Jan 25 |
10.25000 -0.45 |
10.70 | 10.00 | 10.25 | 351,111 |
| 21 Jan 25 |
10.70000 +0.30 |
10.80 | 10.00 | 10.40 | 1,226,486 |
| 20 Jan 25 |
10.40000 +0.15 |
10.90 | 10.26 | 10.26 | 771,072 |
| 17 Jan 25 |
10.25000 -0.75 |
11.20 | 10.25 | 11.00 | 593,401 |
| 16 Jan 25 |
11.00000 -0.25 |
11.24 | 10.65 | 11.24 | 1,441,005 |
| 15 Jan 25 |
11.25000 +0.10 |
11.50 | 11.00 | 11.15 | 107,329 |
| 14 Jan 25 |
11.15000 +0.00 |
11.50 | 10.90 | 11.15 | 74,158 |
| 13 Jan 25 |
11.15000 +0.00 |
11.20 | 11.00 | 11.15 | 157,361 |
| 10 Jan 25 |
11.15000 +0.25 |
11.50 | 10.80 | 10.90 | 224,598 |
| 09 Jan 25 |
10.90000 +0.00 |
11.00 | 10.90 | 10.90 | 284,507 |
| 08 Jan 25 |
10.90000 +0.00 |
11.00 | 10.90 | 10.90 | 23,069 |
| 07 Jan 25 |
10.90000 +0.00 |
11.00 | 10.80 | 10.90 | 65,977 |
| 06 Jan 25 |
10.90000 +0.00 |
11.00 | 10.85 | 10.90 | 146,297 |
| 03 Jan 25 |
10.90000 -0.10 |
11.00 | 10.80 | 10.90 | 100,922 |
| 02 Jan 25 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 51,485 |
| 31 Dec 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 16,425 |
| 30 Dec 24 |
10.75000 +0.40 |
11.00 | 10.00 | 10.35 | 303,136 |
| 27 Dec 24 |
10.35000 +0.00 |
10.70 | 10.35 | 10.35 | 68,742 |
| 24 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 602,009 |
| 23 Dec 24 |
10.35000 +0.00 |
10.70 | 10.30 | 10.35 | 58,579 |
| 20 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 140,396 |
| 19 Dec 24 |
10.35000 +0.00 |
10.70 | 10.30 | 10.35 | 184,300 |
| 18 Dec 24 |
10.35000 +0.00 |
10.70 | 10.33 | 10.35 | 20,277 |
| 17 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 14,294 |
| 16 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 712,121 |
| 13 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 538,899 |
| 12 Dec 24 |
10.35000 +0.25 |
10.70 | 10.00 | 10.35 | 47,392 |
| 11 Dec 24 |
10.10000 -0.25 |
10.70 | 10.10 | 10.35 | 124,319 |
| 10 Dec 24 |
10.35000 +0.05 |
10.52 | 10.00 | 10.35 | 46,260 |
| 09 Dec 24 |
10.30000 -0.05 |
10.70 | 10.30 | 10.35 | 856,325 |
| 06 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 356,062 |
| 05 Dec 24 |
10.35000 -0.15 |
11.00 | 10.00 | 10.50 | 447,501 |
| 04 Dec 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 267,401 |
| 03 Dec 24 |
10.50000 +0.00 |
11.00 | 10.26 | 10.50 | 105,000 |
| 02 Dec 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 145,151 |
| 29 Nov 24 |
10.50000 +0.00 |
11.00 | 10.46 | 10.50 | 16,793 |
| 28 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 9,580 |
| 27 Nov 24 |
10.50000 +0.00 |
10.80 | 10.50 | 10.50 | 59,513 |
| 26 Nov 24 |
10.50000 +0.00 |
11.00 | 10.46 | 10.50 | 73,368 |
| 25 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 253,340 |
| 22 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 25,330 |
| 21 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 13,136 |
| 20 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 101,784 |
| 19 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 20,794 |
| 18 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 18,575 |
| 15 Nov 24 |
10.50000 -0.30 |
11.00 | 10.00 | 10.50 | 159,010 |
| 14 Nov 24 |
10.80000 +0.80 |
11.00 | 10.00 | 10.50 | 178,446 |
| 13 Nov 24 |
10.00000 -0.60 |
11.00 | 10.00 | 10.75 | 456,042 |
| 12 Nov 24 |
10.60000 +0.10 |
11.00 | 10.50 | 10.75 | 41,160 |
| 11 Nov 24 |
10.50000 +0.30 |
11.50 | 10.50 | 11.00 | 280,083 |
| 08 Nov 24 |
10.20000 -0.80 |
11.50 | 10.20 | 11.00 | 8,585 |
| 07 Nov 24 |
11.00000 +0.00 |
11.50 | 10.56 | 11.00 | 79,803 |
| 06 Nov 24 |
11.00000 +0.20 |
11.50 | 10.50 | 11.00 | 388,379 |
| 05 Nov 24 |
10.80000 -0.20 |
11.50 | 10.50 | 11.00 | 247,702 |
| 04 Nov 24 |
11.00000 +0.00 |
11.50 | 11.00 | 11.25 | 468,348 |
| 01 Nov 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 659 |
| 31 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 31,904 |
| 30 Oct 24 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 112,439 |
| 29 Oct 24 |
10.75000 -0.25 |
11.50 | 10.50 | 11.00 | 1,892,974 |
| 28 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 17,988 |
| 25 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 35,497 |
| 24 Oct 24 |
11.00000 +0.00 |
11.50 | 10.90 | 11.00 | 72,634 |
| 23 Oct 24 |
11.00000 -0.60 |
12.00 | 11.00 | 11.60 | 775,381 |
| 22 Oct 24 |
11.60000 +0.10 |
12.00 | 11.00 | 11.25 | 864,478 |
| 21 Oct 24 |
11.50000 +0.50 |
11.50 | 10.50 | 11.00 | 2,080,610 |
| 18 Oct 24 |
11.00000 +0.00 |
11.50 | 10.88 | 11.00 | 187,749 |
| 17 Oct 24 |
11.00000 +0.40 |
11.50 | 10.50 | 11.00 | 144,976 |
| 16 Oct 24 |
10.60000 -0.40 |
11.50 | 10.60 | 11.00 | 94,378 |
| 15 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 44,640 |
| 14 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 95,397 |
| 11 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 397,156 |
| 10 Oct 24 |
11.00000 +0.00 |
11.50 | 10.76 | 11.00 | 42,240 |
| 09 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 179,975 |
| 08 Oct 24 |
11.00000 +0.00 |
11.50 | 10.75 | 11.00 | 32,552 |
| 07 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 43,877 |
| 04 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 406,007 |
| 03 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 156,623 |
| 02 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 808,319 |
| 01 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 180,366 |
| 30 Sep 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 55,301 |
| 27 Sep 24 |
11.00000 -0.70 |
11.50 | 10.50 | 11.00 | 640,848 |
| 26 Sep 24 |
11.70000 +0.70 |
11.70 | 10.50 | 11.00 | 120,423 |
| 25 Sep 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 335,363 |
| 24 Sep 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 782,014 |
| 23 Sep 24 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 391,922 |
| 20 Sep 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 2,074,727 |
| 19 Sep 24 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 148,062 |
| 18 Sep 24 |
10.75000 +0.00 |
11.00 | 10.40 | 10.75 | 4,534,803 |
| 17 Sep 24 |
10.75000 +0.50 |
11.00 | 10.00 | 10.25 | 512,762 |
| 16 Sep 24 |
10.25000 -0.45 |
10.50 | 10.00 | 10.25 | 231,001 |
| 13 Sep 24 |
10.70000 +0.45 |
10.70 | 10.00 | 10.25 | 193,822 |
| 12 Sep 24 |
10.25000 -0.25 |
10.50 | 10.00 | 10.25 | 73,266 |
| 11 Sep 24 |
10.50000 +0.00 |
10.70 | 10.00 | 10.25 | 107,026 |
| 10 Sep 24 |
10.50000 -0.20 |
10.50 | 10.00 | 10.25 | 421,394 |
| 09 Sep 24 |
10.70000 +0.45 |
11.00 | 10.00 | 10.25 | 490,678 |
| 06 Sep 24 |
10.25000 -0.25 |
11.00 | 10.00 | 10.50 | 131,640 |
| 05 Sep 24 |
10.50000 +0.00 |
11.00 | 10.25 | 10.50 | 1,937 |
| 04 Sep 24 |
10.50000 -0.50 |
11.50 | 10.40 | 11.00 | 438,144 |
| 03 Sep 24 |
11.00000 +0.00 |
11.70 | 10.50 | 11.00 | 75,402 |
| 02 Sep 24 |
11.00000 +0.00 |
11.00 | 10.57 | 11.00 | 46,556 |
| 30 Aug 24 |
11.00000 +0.00 |
11.50 | 10.57 | 11.00 | 113,688 |
| 29 Aug 24 |
11.00000 +0.00 |
11.12 | 10.50 | 11.00 | 35,661 |
| 28 Aug 24 |
11.00000 +0.00 |
11.50 | 10.60 | 11.00 | 555,915 |
| 27 Aug 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 139,007 |
| 23 Aug 24 |
11.00000 +0.00 |
11.70 | 10.50 | 11.00 | 745,100 |
| 22 Aug 24 |
11.00000 +0.00 |
11.50 | 10.70 | 11.00 | 79,436 |
| 21 Aug 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 113,382 |
| 20 Aug 24 |
11.00000 +0.50 |
11.50 | 10.50 | 10.50 | 341,272 |
| 19 Aug 24 |
10.50000 +0.25 |
11.00 | 10.00 | 10.50 | 262,200 |
| 16 Aug 24 |
10.25000 +0.00 |
10.50 | 9.80 | 10.25 | 1,473,785 |
| 15 Aug 24 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 49,685 |
| 14 Aug 24 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 30,990 |
| 13 Aug 24 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 2,446 |
| 12 Aug 24 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 5,019 |
| 09 Aug 24 |
10.25000 +0.00 |
10.50 | 10.03 | 10.25 | 5,118 |
| 08 Aug 24 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 120,108 |
| 07 Aug 24 |
10.25000 +0.05 |
10.50 | 10.00 | 10.25 | 326,168 |
| 06 Aug 24 |
10.20000 -0.30 |
10.50 | 10.00 | 10.50 | 124,054 |
| 05 Aug 24 |
10.50000 -0.25 |
11.00 | 10.00 | 10.75 | 101,553 |
| 02 Aug 24 |
10.75000 -0.25 |
11.10 | 10.50 | 11.00 | 952,673 |
| 01 Aug 24 |
11.00000 +0.00 |
11.50 | 10.61 | 11.00 | 210,684 |
| 31 Jul 24 |
11.00000 +0.00 |
11.03 | 10.70 | 11.00 | 154,625 |
| 30 Jul 24 |
11.00000 +0.00 |
11.50 | 10.89 | 11.00 | 297,698 |
| 29 Jul 24 |
11.00000 +0.30 |
11.50 | 11.00 | 11.00 | 251,980 |
| 26 Jul 24 |
10.70000 -0.30 |
11.30 | 10.50 | 11.00 | 625,128 |
| 25 Jul 24 |
11.00000 +0.00 |
11.50 | 10.80 | 11.00 | 513,670 |
| 24 Jul 24 |
11.00000 -0.20 |
11.00 | 10.50 | 11.00 | 178 |
| 23 Jul 24 |
11.20000 +0.20 |
11.50 | 10.50 | 11.00 | 170,242 |
| 22 Jul 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 101,282 |
| 19 Jul 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 5,876 |
| 18 Jul 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 53,524 |
| 17 Jul 24 |
11.00000 +0.50 |
11.50 | 10.50 | 11.00 | 2,428 |
| 16 Jul 24 |
10.50000 -0.50 |
11.50 | 10.50 | 11.00 | 155,664 |
| 15 Jul 24 |
11.00000 +0.00 |
11.27 | 10.82 | 11.00 | 442,469 |
| 12 Jul 24 |
11.00000 +0.00 |
11.33 | 10.50 | 11.00 | 436,185 |
| 11 Jul 24 |
11.00000 +0.25 |
11.37 | 10.50 | 10.75 | 730,216 |
| 10 Jul 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 4,801 |
| 09 Jul 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 13,881 |
| 08 Jul 24 |
10.75000 +0.00 |
10.90 | 10.50 | 10.75 | 154,795 |
| 05 Jul 24 |
10.75000 +0.00 |
10.92 | 10.70 | 10.75 | 738,748 |
| 04 Jul 24 |
10.75000 +0.00 |
10.82 | 10.40 | 10.75 | 339,500 |
| 03 Jul 24 |
10.75000 +0.00 |
10.82 | 10.70 | 10.75 | 38,754 |
| 02 Jul 24 |
10.75000 +0.00 |
10.75 | 10.60 | 10.75 | 99,486 |
| 01 Jul 24 |
10.75000 +0.00 |
11.00 | 10.70 | 10.75 | 23,748 |
| 28 Jun 24 |
10.75000 +0.00 |
10.82 | 10.70 | 10.75 | 228,923 |
| 27 Jun 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 9,426 |
| 26 Jun 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 85,622 |
| 25 Jun 24 |
10.75000 +0.25 |
11.00 | 10.63 | 10.75 | 34,958 |
| 24 Jun 24 |
10.50000 -0.25 |
11.00 | 10.50 | 10.75 | 563,566 |
| 21 Jun 24 |
10.75000 +0.00 |
10.75 | 10.30 | 10.75 | 321,581 |
| 20 Jun 24 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 19 Jun 24 |
10.75000 +0.00 |
10.75 | 10.63 | 10.75 | 29,260 |
| 18 Jun 24 |
10.75000 -0.25 |
10.95 | 10.75 | 10.75 | 114,436 |
| 17 Jun 24 |
11.00000 +0.00 |
11.30 | 10.50 | 11.00 | 289,334 |
| 14 Jun 24 |
11.00000 +0.00 |
11.18 | 10.50 | 11.00 | 6,159,296 |
| 13 Jun 24 |
11.00000 +0.00 |
11.19 | 10.50 | 11.00 | 1,676,555 |
| 12 Jun 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 1,098,317 |
| 11 Jun 24 |
11.00000 +0.00 |
11.08 | 10.50 | 11.00 | 20,723 |
| 10 Jun 24 |
11.00000 +0.00 |
11.08 | 10.50 | 11.00 | 1,294,753 |
| 07 Jun 24 |
11.00000 +0.00 |
11.50 | 10.71 | 11.00 | 1,595,276 |
| 06 Jun 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 9,715 |
| 05 Jun 24 |
11.00000 +0.00 |
11.40 | 10.70 | 11.00 | 2,889,497 |
| 04 Jun 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 72,040 |
| 03 Jun 24 |
11.00000 +0.00 |
11.40 | 10.77 | 11.00 | 991,851 |
| 31 May 24 |
11.00000 +0.25 |
11.50 | 10.70 | 11.00 | 114,955 |
| 30 May 24 |
10.75000 -0.50 |
11.17 | 10.50 | 11.17 | 455,959 |
| 29 May 24 |
11.25000 +0.25 |
11.50 | 11.00 | 11.25 | 14,816 |
| 28 May 24 |
11.00000 -0.10 |
11.50 | 11.00 | 11.25 | 193,292 |
| 24 May 24 |
11.10000 -0.15 |
11.50 | 11.00 | 11.25 | 479,086 |
| 23 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 378 |
| 22 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 41,075 |
| 21 May 24 |
11.25000 +0.00 |
11.26 | 11.10 | 11.25 | 51,421 |
| 20 May 24 |
11.25000 +0.05 |
11.50 | 11.00 | 11.25 | 1,061,765 |
| 17 May 24 |
11.20000 -0.05 |
11.50 | 11.00 | 11.25 | 1,287,956 |
| 16 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 244,737 |
| 15 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 1,002,534 |
| 14 May 24 |
11.25000 +0.00 |
11.30 | 11.06 | 11.25 | 62,970 |
| 13 May 24 |
11.25000 +0.00 |
11.50 | 11.06 | 11.25 | 115,812 |
| 10 May 24 |
11.25000 -0.25 |
11.60 | 11.00 | 11.50 | 161,313 |
| 09 May 24 |
11.50000 -0.25 |
12.00 | 11.00 | 11.75 | 117,470 |
| 08 May 24 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 1,004,488 |
| 07 May 24 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 5,417,017 |
| 03 May 24 |
11.75000 +0.25 |
12.00 | 11.27 | 11.50 | 2,080,737 |
| 02 May 24 |
11.50000 +0.25 |
12.00 | 11.00 | 11.25 | 1,580,923 |
| 01 May 24 |
11.25000 +0.25 |
11.50 | 11.00 | 11.00 | 1,056,865 |
| 30 Apr 24 |
11.00000 +0.00 |
11.40 | 10.50 | 11.00 | 2,282,772 |
| 29 Apr 24 |
11.00000 +0.10 |
11.50 | 10.50 | 11.00 | 795,745 |
| 26 Apr 24 |
10.90000 +0.65 |
11.00 | 10.41 | 10.41 | 956,939 |
| 25 Apr 24 |
10.25000 -0.50 |
11.00 | 10.25 | 10.75 | 90,199 |
| 24 Apr 24 |
10.75000 +0.25 |
11.00 | 10.05 | 10.50 | 482,374 |
| 23 Apr 24 |
10.50000 -0.30 |
11.00 | 10.00 | 10.50 | 357,405 |
| 22 Apr 24 |
10.80000 +0.30 |
11.00 | 10.00 | 10.50 | 1,030,414 |
| 19 Apr 24 |
10.50000 +0.00 |
11.00 | 9.92 | 10.50 | 1,930,397 |
| 18 Apr 24 |
10.50000 +0.00 |
11.50 | 9.92 | 10.50 | 1,299,876 |
| 17 Apr 24 |
10.50000 -0.20 |
11.00 | 10.00 | 10.50 | 291,050 |
| 16 Apr 24 |
10.70000 -0.55 |
11.50 | 10.27 | 11.25 | 603,437 |
| 15 Apr 24 |
11.25000 -0.25 |
12.00 | 11.00 | 11.50 | 413,250 |
| 12 Apr 24 |
11.50000 -0.30 |
12.00 | 11.00 | 11.50 | 206,052 |
| 11 Apr 24 |
11.80000 +0.05 |
12.00 | 11.00 | 11.75 | 681,644 |
| 10 Apr 24 |
11.75000 +0.75 |
12.00 | 10.65 | 11.00 | 290,788 |
| 09 Apr 24 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 267,697 |
| 08 Apr 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 245,117 |
| 05 Apr 24 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 210,258 |
| 04 Apr 24 |
10.75000 -0.75 |
11.50 | 10.63 | 11.00 | 519,912 |
| 03 Apr 24 |
11.50000 +0.10 |
11.50 | 10.56 | 11.00 | 200,259 |
| 02 Apr 24 |
11.40000 -0.10 |
12.00 | 10.60 | 11.50 | 6,804,390 |
| 28 Mar 24 |
11.50000 -1.20 |
12.00 | 10.17 | 10.50 | 2,280,761 |
| 27 Mar 24 |
12.70000 -0.20 |
13.50 | 12.50 | 12.75 | 752,985 |
| 26 Mar 24 |
12.90000 -0.10 |
13.50 | 12.63 | 12.75 | 106,264 |
| 25 Mar 24 |
13.00000 +0.30 |
13.00 | 12.50 | 12.75 | 625,897 |
| 22 Mar 24 |
12.70000 -0.30 |
13.00 | 12.50 | 12.75 | 417,802 |
| 21 Mar 24 |
13.00000 +0.20 |
13.00 | 12.50 | 12.75 | 221,341 |
| 20 Mar 24 |
12.80000 +0.20 |
13.00 | 12.50 | 12.75 | 609,656 |
| 19 Mar 24 |
12.60000 +1.10 |
13.00 | 11.00 | 11.50 | 1,582,721 |
| 18 Mar 24 |
11.50000 +0.00 |
11.80 | 11.00 | 11.50 | 293,143 |
| 15 Mar 24 |
11.50000 +0.00 |
12.00 | 11.16 | 11.50 | 262,253 |
| 14 Mar 24 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 253,530 |
| 13 Mar 24 |
11.50000 +0.25 |
11.69 | 10.80 | 11.25 | 330,320 |
| 12 Mar 24 |
11.25000 +0.25 |
11.40 | 11.00 | 11.00 | 2,213,839 |
| 11 Mar 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 2,859,037 |
| 08 Mar 24 |
11.00000 +0.50 |
11.50 | 10.50 | 10.50 | 2,939,930 |
| 07 Mar 24 |
10.50000 +0.00 |
11.00 | 10.41 | 10.50 | 208,844 |
| 06 Mar 24 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 183,004 |
| 05 Mar 24 |
10.50000 +0.50 |
10.90 | 10.00 | 10.00 | 192,133 |
| 04 Mar 24 |
10.00000 +0.00 |
10.72 | 10.00 | 10.00 | 100,000 |
| 01 Mar 24 |
10.00000 +0.00 |
10.50 | 10.00 | 10.00 | 190 |
| 29 Feb 24 |
10.00000 +0.00 |
10.44 | 9.50 | 10.00 | 32,758 |
| 28 Feb 24 |
10.00000 +0.00 |
10.49 | 9.81 | 10.00 | 8,783 |
| 27 Feb 24 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 31,172 |
| 26 Feb 24 |
10.00000 +0.00 |
10.40 | 10.00 | 10.00 | 106,749 |
| 23 Feb 24 |
10.00000 +0.00 |
10.30 | 9.50 | 10.00 | 105,400 |
| 22 Feb 24 |
10.00000 +0.00 |
10.50 | 9.79 | 10.00 | 617,899 |
| 21 Feb 24 |
10.00000 +0.00 |
10.50 | 9.76 | 10.00 | 117,281 |
| 20 Feb 24 |
10.00000 -0.25 |
10.50 | 9.50 | 10.25 | 63,760 |
| 19 Feb 24 |
10.25000 +0.00 |
10.48 | 10.00 | 10.25 | 51,320 |
| 16 Feb 24 |
10.25000 +0.00 |
10.50 | 10.02 | 10.25 | 94,921 |
| 15 Feb 24 |
10.25000 +0.00 |
10.33 | 10.25 | 10.25 | 9,676 |
| 14 Feb 24 |
10.25000 +0.00 |
10.39 | 10.25 | 10.25 | 3,414 |
| 13 Feb 24 |
10.25000 +0.75 |
10.44 | 9.71 | 9.71 | 116,464 |
| 12 Feb 24 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 146,987 |
| 09 Feb 24 |
9.50000 +0.00 |
9.66 | 9.50 | 9.50 | 12,910 |
| 08 Feb 24 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 10,268 |
| 07 Feb 24 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 10,290 |
| 06 Feb 24 |
9.50000 +0.00 |
10.00 | 9.35 | 9.50 | 40,118 |
| 05 Feb 24 |
9.50000 +0.00 |
10.00 | 9.31 | 9.50 | 578,452 |
| 02 Feb 24 |
9.50000 +0.20 |
10.00 | 9.31 | 9.50 | 37,116 |
| 01 Feb 24 |
9.30000 -1.20 |
10.50 | 9.00 | 10.50 | 825,144 |
| 31 Jan 24 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 90 |
| 30 Jan 24 |
10.50000 -0.25 |
11.00 | 10.00 | 10.75 | 165,681 |
| 29 Jan 24 |
10.75000 +0.00 |
10.86 | 10.56 | 10.75 | 285,647 |
| 26 Jan 24 |
10.75000 +0.00 |
10.88 | 10.55 | 10.75 | 201,539 |
| 25 Jan 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 88,855 |
| 24 Jan 24 |
10.75000 +0.00 |
10.96 | 10.75 | 10.75 | 12,000 |
| 23 Jan 24 |
10.75000 +0.00 |
11.00 | 10.65 | 10.75 | 238,247 |
| 22 Jan 24 |
10.75000 -0.25 |
11.50 | 10.50 | 11.00 | 391,722 |
| 19 Jan 24 |
11.00000 +0.00 |
11.44 | 10.89 | 11.00 | 221,000 |
| 18 Jan 24 |
11.00000 -0.20 |
11.00 | 10.75 | 11.00 | 66,420 |
| 17 Jan 24 |
11.20000 +0.20 |
11.50 | 11.00 | 11.00 | 794,573 |
| 16 Jan 24 |
11.00000 +0.30 |
11.40 | 10.50 | 11.00 | 360,021 |
| 15 Jan 24 |
10.70000 -0.30 |
11.19 | 10.39 | 10.50 | 495,341 |
| 12 Jan 24 |
11.00000 +0.50 |
11.00 | 10.38 | 10.50 | 8,470 |
| 11 Jan 24 |
10.50000 +0.00 |
11.00 | 10.38 | 10.50 | 50,010 |
| 10 Jan 24 |
10.50000 +0.00 |
10.53 | 10.50 | 10.50 | 200,000 |
| 09 Jan 24 |
10.50000 +0.00 |
10.84 | 10.24 | 10.50 | 42,484 |
| 08 Jan 24 |
10.50000 +0.00 |
10.80 | 10.13 | 10.50 | 720,344 |
| 05 Jan 24 |
10.50000 -0.25 |
11.00 | 10.16 | 10.75 | 333,096 |
| 04 Jan 24 |
10.75000 -0.25 |
11.50 | 10.50 | 11.00 | 299,504 |
| 03 Jan 24 |
11.00000 +0.00 |
11.00 | 10.81 | 11.00 | 14,000 |
| 02 Jan 24 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 506,242 |
| 29 Dec 23 |
10.75000 +0.25 |
11.00 | 10.50 | 10.50 | 203,116 |
| 28 Dec 23 |
10.50000 +0.25 |
11.00 | 10.21 | 10.25 | 52,265 |
| 27 Dec 23 |
10.25000 +0.50 |
10.70 | 9.50 | 9.75 | 174,763 |
| 22 Dec 23 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 251,952 |
| 21 Dec 23 |
9.75000 -0.25 |
10.00 | 9.50 | 9.75 | 1,796,034 |
| 20 Dec 23 |
10.00000 +0.25 |
10.00 | 9.51 | 9.75 | 60,013 |
| 19 Dec 23 |
9.75000 -0.50 |
10.50 | 9.68 | 10.25 | 277,474 |
| 18 Dec 23 |
10.25000 -0.25 |
11.00 | 10.01 | 10.50 | 78,330 |
| 15 Dec 23 |
10.50000 +0.00 |
11.00 | 10.10 | 10.50 | 6,358 |
| 14 Dec 23 |
10.50000 +0.00 |
11.00 | 10.16 | 10.50 | 1,015,875 |
| 13 Dec 23 |
10.50000 +0.00 |
10.84 | 10.16 | 10.50 | 66,676 |
| 12 Dec 23 |
10.50000 -0.50 |
11.00 | 10.00 | 11.00 | 241,256 |
| 11 Dec 23 |
11.00000 +0.00 |
11.40 | 11.00 | 11.00 | 85,103 |
| 08 Dec 23 |
11.00000 +0.00 |
11.40 | 10.50 | 11.00 | 62,605 |
| 07 Dec 23 |
11.00000 +0.00 |
11.40 | 11.00 | 11.00 | 10,139 |
| 06 Dec 23 |
11.00000 +0.00 |
11.40 | 10.65 | 11.00 | 92,373 |
| 05 Dec 23 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 909,941 |
| 04 Dec 23 |
10.75000 +0.00 |
10.97 | 10.66 | 10.75 | 736,920 |
| 01 Dec 23 |
10.75000 -0.25 |
11.00 | 10.57 | 10.75 | 97,286 |
| 30 Nov 23 |
11.00000 +0.00 |
11.17 | 10.50 | 11.00 | 101,484 |
| 29 Nov 23 |
11.00000 +0.00 |
11.50 | 10.75 | 11.00 | 294,369 |
| 28 Nov 23 |
11.00000 +0.00 |
11.48 | 10.75 | 11.00 | 1,281,226 |
| 27 Nov 23 |
11.00000 +0.50 |
11.30 | 10.33 | 10.50 | 5,085,206 |
| 24 Nov 23 |
10.50000 +0.00 |
11.00 | 10.00 | 10.25 | 722,957 |
| 23 Nov 23 |
10.50000 +0.25 |
10.50 | 10.00 | 10.25 | 76,514 |
| 22 Nov 23 |
10.25000 -0.25 |
10.50 | 10.00 | 10.50 | 260,556 |
| 21 Nov 23 |
10.50000 +0.00 |
11.53 | 10.10 | 10.25 | 842,807 |
| 20 Nov 23 |
10.50000 +1.20 |
10.50 | 9.00 | 9.38 | 2,446,242 |
| 17 Nov 23 |
9.30000 -0.07 |
9.70 | 9.16 | 9.38 | 789,690 |
| 16 Nov 23 |
9.37500 +0.13 |
9.70 | 8.80 | 9.25 | 618,591 |
| 15 Nov 23 |
9.25000 +0.00 |
9.50 | 8.80 | 9.25 | 931,064 |
| 14 Nov 23 |
9.25000 +1.25 |
9.90 | 8.11 | 8.11 | 1,369,422 |
| 13 Nov 23 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 10 Nov 23 |
8.00000 +0.00 |
8.50 | 7.79 | 8.00 | 68,270 |
| 09 Nov 23 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 08 Nov 23 |
8.00000 +0.00 |
8.28 | 7.76 | 8.00 | 159,845 |
| 07 Nov 23 |
8.00000 +0.00 |
8.00 | 7.75 | 8.00 | 75 |
| 06 Nov 23 |
8.00000 +0.00 |
8.28 | 7.73 | 8.00 | 367,467 |
| 03 Nov 23 |
8.00000 +0.00 |
8.28 | 7.73 | 8.00 | 2,590 |
| 02 Nov 23 |
8.00000 +0.00 |
8.30 | 7.68 | 8.00 | 115,305 |
| 01 Nov 23 |
8.00000 +0.00 |
8.30 | 7.50 | 8.00 | 35,075 |
| 31 Oct 23 |
8.00000 +0.25 |
8.40 | 7.63 | 7.75 | 5,281 |
| 30 Oct 23 |
7.75000 +0.25 |
8.00 | 7.00 | 7.50 | 35,140 |
| 27 Oct 23 |
7.50000 +0.00 |
7.88 | 7.11 | 7.50 | 4,403 |
| 26 Oct 23 |
7.50000 +0.00 |
7.50 | 7.45 | 7.50 | 11,487 |
| 25 Oct 23 |
7.50000 +0.00 |
7.50 | 7.11 | 7.50 | 3,500 |
| 24 Oct 23 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 23 Oct 23 |
7.50000 +0.00 |
7.90 | 7.00 | 7.50 | 17,765 |
| 20 Oct 23 |
7.50000 -0.25 |
7.70 | 7.20 | 7.50 | 234,351 |
| 19 Oct 23 |
7.75000 +0.00 |
7.75 | 7.63 | 7.75 | 174,232 |
| 18 Oct 23 |
7.75000 +0.00 |
8.00 | 7.70 | 7.75 | 199,955 |
| 17 Oct 23 |
7.75000 +0.25 |
7.97 | 7.00 | 7.50 | 15,105 |
| 16 Oct 23 |
7.50000 +0.00 |
7.94 | 7.15 | 7.50 | 8,734 |
| 13 Oct 23 |
7.50000 +0.00 |
7.60 | 7.50 | 7.50 | 75,334 |
| 12 Oct 23 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 210,784 |
| 11 Oct 23 |
7.50000 -0.25 |
7.63 | 7.30 | 7.63 | 235,015 |
| 10 Oct 23 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 674 |
| 09 Oct 23 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 06 Oct 23 |
7.75000 +0.40 |
7.75 | 7.13 | 7.35 | 271,188 |
| 05 Oct 23 |
7.35000 +0.00 |
7.70 | 7.35 | 7.35 | 64 |
| 04 Oct 23 |
7.35000 +0.05 |
7.35 | 7.00 | 7.30 | 450,070 |
| 03 Oct 23 |
7.30000 +0.45 |
7.30 | 6.70 | 6.85 | 250,253 |
| 02 Oct 23 |
6.85000 +0.00 |
7.20 | 6.85 | 6.85 | 4,630 |
| 29 Sep 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 11,000 |
| 28 Sep 23 |
6.85000 +0.00 |
7.05 | 6.85 | 6.85 | 4,985 |
| 27 Sep 23 |
6.85000 -0.25 |
7.35 | 6.85 | 6.97 | 107,725 |
| 26 Sep 23 |
7.10000 +0.00 |
7.20 | 6.68 | 7.10 | 430,127 |
| 25 Sep 23 |
7.10000 +0.00 |
7.20 | 7.10 | 7.10 | 11,077 |
| 22 Sep 23 |
7.10000 +0.75 |
7.40 | 6.50 | 6.50 | 532,147 |
| 21 Sep 23 |
6.35000 +0.00 |
6.35 | 6.18 | 6.35 | 110,000 |
| 20 Sep 23 |
6.35000 +0.00 |
6.66 | 6.35 | 6.35 | 59,887 |
| 19 Sep 23 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 18 Sep 23 |
6.35000 +0.00 |
6.70 | 6.15 | 6.35 | 285,154 |
| 15 Sep 23 |
6.35000 +0.10 |
6.35 | 6.35 | 6.35 | 0 |
| 14 Sep 23 |
6.25000 -0.20 |
6.40 | 6.13 | 6.40 | 278,096 |
| 13 Sep 23 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 12 Sep 23 |
6.45000 +0.00 |
6.65 | 6.45 | 6.45 | 75 |
| 11 Sep 23 |
6.45000 +0.00 |
6.65 | 6.10 | 6.45 | 2,253 |
| 08 Sep 23 |
6.45000 +0.00 |
6.65 | 6.17 | 6.45 | 5,075 |
| 07 Sep 23 |
6.45000 +0.00 |
6.65 | 6.10 | 6.45 | 15,005 |
| 06 Sep 23 |
6.45000 +0.00 |
6.65 | 6.18 | 6.45 | 22,575 |
| 05 Sep 23 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 04 Sep 23 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 01 Sep 23 |
6.45000 +0.00 |
6.65 | 6.17 | 6.45 | 17,240 |
| 31 Aug 23 |
6.45000 +0.00 |
6.45 | 6.10 | 6.45 | 49 |
| 30 Aug 23 |
6.45000 +0.00 |
6.80 | 6.10 | 6.45 | 615,429 |
| 29 Aug 23 |
6.45000 -0.20 |
6.70 | 6.12 | 6.65 | 106,818 |
| 25 Aug 23 |
6.65000 +0.00 |
7.00 | 6.49 | 6.65 | 3,975,050 |
| 24 Aug 23 |
6.65000 +0.00 |
6.78 | 6.31 | 6.65 | 4,128 |
| 23 Aug 23 |
6.65000 +0.25 |
7.00 | 6.30 | 6.75 | 37,385 |
| 22 Aug 23 |
6.40000 -0.35 |
6.87 | 6.40 | 6.75 | 7,572 |
| 21 Aug 23 |
6.75000 +0.00 |
6.87 | 6.50 | 6.75 | 2,351 |
| 18 Aug 23 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 18,078 |
| 17 Aug 23 |
6.75000 -0.25 |
6.75 | 6.63 | 6.75 | 157,220 |
| 16 Aug 23 |
7.00000 +0.00 |
7.00 | 6.60 | 7.00 | 5,206 |
| 15 Aug 23 |
7.00000 +0.00 |
7.29 | 6.76 | 7.00 | 11,568 |
| 14 Aug 23 |
7.00000 +0.00 |
7.30 | 6.70 | 7.00 | 9,832 |
| 11 Aug 23 |
7.00000 +0.00 |
7.29 | 6.70 | 7.00 | 10,257 |
| 10 Aug 23 |
7.00000 +0.15 |
7.00 | 7.00 | 7.00 | 101,000 |
| 09 Aug 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 43 |
| 08 Aug 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 16 |
| 07 Aug 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 142 |
| 04 Aug 23 |
6.85000 -0.15 |
7.20 | 6.75 | 7.10 | 249,035 |
| 03 Aug 23 |
7.00000 -0.10 |
7.20 | 7.00 | 7.10 | 37,830 |
| 02 Aug 23 |
7.10000 -0.20 |
7.50 | 7.00 | 7.30 | 107,879 |
| 01 Aug 23 |
7.30000 +0.00 |
7.50 | 7.30 | 7.30 | 13,646 |
| 31 Jul 23 |
7.30000 -0.45 |
8.00 | 7.21 | 7.75 | 386,411 |
| 28 Jul 23 |
7.75000 +0.00 |
8.00 | 7.70 | 7.75 | 76 |
| 27 Jul 23 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 53,963 |
| 26 Jul 23 |
7.75000 -0.15 |
7.79 | 7.50 | 7.79 | 182,467 |
| 25 Jul 23 |
7.90000 +0.00 |
7.90 | 7.63 | 7.90 | 25,063 |
| 24 Jul 23 |
7.90000 +0.00 |
8.12 | 7.63 | 7.90 | 173,509 |
| 21 Jul 23 |
7.90000 +0.20 |
8.14 | 7.60 | 7.80 | 671,132 |
| 20 Jul 23 |
7.70000 +0.00 |
7.70 | 7.46 | 7.70 | 128,000 |
| 19 Jul 23 |
7.70000 +0.00 |
7.90 | 7.46 | 7.70 | 1,212 |
| 18 Jul 23 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 0 |
| 17 Jul 23 |
7.70000 +0.10 |
7.90 | 7.46 | 7.60 | 206,473 |
| 14 Jul 23 |
7.60000 +0.15 |
7.90 | 7.41 | 7.45 | 107,632 |
| 13 Jul 23 |
7.45000 +0.05 |
7.70 | 7.20 | 7.40 | 1,402,934 |
| 12 Jul 23 |
7.40000 +0.00 |
7.54 | 7.11 | 7.40 | 15,132 |
| 11 Jul 23 |
7.40000 +0.10 |
7.40 | 7.37 | 7.37 | 120,000 |
| 10 Jul 23 |
7.30000 +0.00 |
7.38 | 7.30 | 7.30 | 67 |
| 07 Jul 23 |
7.30000 +0.00 |
7.38 | 7.30 | 7.30 | 67 |
| 06 Jul 23 |
7.30000 -0.10 |
7.60 | 7.00 | 7.40 | 225,907 |
| 05 Jul 23 |
7.40000 +0.10 |
7.53 | 7.20 | 7.30 | 186,433 |
| 04 Jul 23 |
7.30000 +0.05 |
7.54 | 7.30 | 7.30 | 692,194 |
| 03 Jul 23 |
7.25000 -0.40 |
7.72 | 7.14 | 7.65 | 344,449 |
| 30 Jun 23 |
7.65000 -0.05 |
7.83 | 7.65 | 7.83 | 93,413 |
| 29 Jun 23 |
7.70000 +0.10 |
7.80 | 7.30 | 7.60 | 49,030 |
| 28 Jun 23 |
7.60000 -0.40 |
7.90 | 7.30 | 7.60 | 10,404 |
| 27 Jun 23 |
8.00000 +0.10 |
8.00 | 7.30 | 7.90 | 415,359 |
| 26 Jun 23 |
7.90000 +0.00 |
8.00 | 7.60 | 7.90 | 16,894 |
| 23 Jun 23 |
7.90000 +0.10 |
8.20 | 7.60 | 7.80 | 39,268 |
| 22 Jun 23 |
7.80000 -0.10 |
7.95 | 7.78 | 7.90 | 220,904 |
| 21 Jun 23 |
7.90000 -0.40 |
8.30 | 7.80 | 8.00 | 161,068 |
| 20 Jun 23 |
8.30000 +0.25 |
8.30 | 7.50 | 8.05 | 175,276 |
| 19 Jun 23 |
8.05000 +0.00 |
8.05 | 7.80 | 8.05 | 44,530 |
| 16 Jun 23 |
8.05000 +0.00 |
8.05 | 7.80 | 8.05 | 36,436 |
| 15 Jun 23 |
8.05000 -0.10 |
8.14 | 8.04 | 8.14 | 25,380 |
| 14 Jun 23 |
8.15000 -0.05 |
8.40 | 7.90 | 8.20 | 42,130 |
| 13 Jun 23 |
8.20000 +0.05 |
8.40 | 8.00 | 8.15 | 618,116 |
| 12 Jun 23 |
8.15000 +0.05 |
8.30 | 8.00 | 8.10 | 175,354 |
| 09 Jun 23 |
8.10000 +0.00 |
8.20 | 8.06 | 8.10 | 74,130 |
| 08 Jun 23 |
8.10000 -0.15 |
8.20 | 7.81 | 8.20 | 155,107 |
| 07 Jun 23 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 06 Jun 23 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 20 |
| 05 Jun 23 |
8.25000 -0.20 |
8.55 | 8.00 | 8.45 | 599,081 |
| 02 Jun 23 |
8.45000 +0.00 |
8.65 | 8.20 | 8.45 | 537,645 |
| 01 Jun 23 |
8.45000 +0.00 |
8.65 | 8.36 | 8.45 | 20,115 |
| 31 May 23 |
8.45000 +0.20 |
8.75 | 8.45 | 8.45 | 30,425 |
| 30 May 23 |
8.25000 +0.00 |
8.50 | 8.14 | 8.25 | 509,288 |
| 26 May 23 |
8.25000 -0.80 |
9.00 | 8.22 | 9.00 | 777,449 |
| 25 May 23 |
9.05000 +0.00 |
9.05 | 9.05 | 9.05 | 0 |
| 24 May 23 |
9.05000 -0.10 |
9.30 | 8.80 | 9.15 | 13,331 |
| 23 May 23 |
9.15000 +0.00 |
9.15 | 9.15 | 9.15 | 0 |
| 22 May 23 |
9.15000 +0.00 |
9.30 | 9.00 | 9.15 | 115,869 |
| 19 May 23 |
9.15000 +0.00 |
9.15 | 9.15 | 9.15 | 0 |
| 18 May 23 |
9.15000 -0.20 |
9.20 | 8.81 | 9.20 | 30,313 |
| 17 May 23 |
9.35000 +0.00 |
9.50 | 9.35 | 9.35 | 9,000 |
| 16 May 23 |
9.35000 +0.00 |
9.35 | 9.20 | 9.35 | 10,000 |
| 15 May 23 |
9.35000 -0.10 |
9.70 | 9.20 | 9.45 | 46,314 |
| 12 May 23 |
9.45000 +0.00 |
9.80 | 9.43 | 9.45 | 160,847 |
| 11 May 23 |
9.45000 +0.00 |
9.58 | 9.23 | 9.45 | 383,927 |
| 10 May 23 |
9.45000 +0.00 |
9.58 | 9.20 | 9.45 | 72,034 |
| 09 May 23 |
9.45000 +0.00 |
9.70 | 9.09 | 9.45 | 193,462 |
| 05 May 23 |
9.45000 +0.00 |
9.70 | 9.40 | 9.45 | 99,143 |
| 04 May 23 |
9.45000 +0.00 |
9.70 | 9.20 | 9.45 | 28,843 |
| 03 May 23 |
9.45000 +0.00 |
9.70 | 9.20 | 9.45 | 104,922 |
| 02 May 23 |
9.45000 +0.00 |
9.64 | 9.45 | 9.45 | 240,046 |
| 28 Apr 23 |
9.45000 +0.00 |
9.64 | 9.20 | 9.45 | 52,838 |
| 27 Apr 23 |
9.45000 -0.20 |
9.64 | 9.20 | 9.64 | 71,861 |
| 26 Apr 23 |
9.65000 +0.40 |
9.80 | 9.30 | 9.30 | 406,956 |
| 25 Apr 23 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 5,164 |
| 24 Apr 23 |
9.25000 +0.00 |
9.45 | 9.25 | 9.25 | 450,024 |
| 21 Apr 23 |
9.25000 +0.25 |
9.50 | 9.00 | 9.25 | 88,171 |
| 20 Apr 23 |
9.00000 +0.10 |
9.50 | 8.75 | 8.85 | 278,010 |
| 19 Apr 23 |
8.90000 -0.05 |
9.00 | 8.70 | 8.95 | 113,290 |
| 18 Apr 23 |
8.95000 +0.00 |
9.14 | 8.95 | 8.95 | 1 |
| 17 Apr 23 |
8.95000 -0.10 |
9.50 | 8.95 | 9.05 | 295,131 |
| 14 Apr 23 |
9.05000 +0.05 |
9.05 | 8.92 | 9.05 | 5,781 |
| 13 Apr 23 |
9.00000 -0.05 |
9.00 | 8.80 | 9.00 | 25,050 |
| 12 Apr 23 |
9.05000 +0.00 |
9.30 | 8.80 | 9.05 | 127,332 |
| 11 Apr 23 |
9.05000 -0.05 |
9.30 | 9.00 | 9.05 | 60,107 |
| 06 Apr 23 |
9.10000 +0.05 |
9.50 | 8.80 | 9.05 | 84,596 |
| 05 Apr 23 |
9.05000 +0.00 |
9.30 | 8.80 | 9.05 | 535,848 |
| 04 Apr 23 |
9.05000 +0.25 |
9.20 | 8.80 | 9.05 | 35,631 |
| 03 Apr 23 |
8.80000 +0.30 |
9.50 | 8.50 | 8.50 | 315,465 |
| 31 Mar 23 |
8.50000 +0.00 |
8.70 | 8.25 | 8.45 | 41,979 |
| 30 Mar 23 |
8.50000 +0.00 |
8.70 | 8.20 | 8.45 | 958,413 |
| 29 Mar 23 |
8.50000 +0.00 |
8.57 | 8.00 | 8.50 | 748,171 |
| 28 Mar 23 |
8.50000 +0.35 |
8.50 | 8.01 | 8.15 | 423,525 |
| 27 Mar 23 |
8.15000 +0.00 |
8.30 | 8.15 | 8.15 | 249,641 |
| 24 Mar 23 |
8.15000 +0.05 |
8.24 | 8.00 | 8.10 | 622,186 |
| 23 Mar 23 |
8.10000 +0.10 |
8.20 | 8.00 | 8.00 | 435,934 |
| 22 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 140 |
| 21 Mar 23 |
8.00000 +0.00 |
8.00 | 7.80 | 8.00 | 44,000 |
| 20 Mar 23 |
8.00000 -0.05 |
8.30 | 7.81 | 8.05 | 155,434 |
| 17 Mar 23 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 0 |
| 16 Mar 23 |
8.05000 +0.00 |
8.30 | 7.82 | 8.05 | 308,370 |
| 15 Mar 23 |
8.05000 +0.00 |
8.30 | 7.80 | 8.05 | 26,609 |
| 14 Mar 23 |
8.05000 -0.20 |
8.05 | 8.00 | 8.05 | 65,000 |
| 13 Mar 23 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 151,919 |
| 10 Mar 23 |
8.25000 +0.25 |
8.50 | 8.00 | 8.25 | 139,889 |
| 09 Mar 23 |
8.00000 -0.25 |
8.28 | 8.00 | 8.25 | 17,720 |
| 08 Mar 23 |
8.25000 +0.00 |
8.28 | 8.00 | 8.25 | 11,973 |
| 07 Mar 23 |
8.25000 +0.00 |
8.38 | 8.00 | 8.25 | 1,551 |
| 06 Mar 23 |
8.25000 +0.10 |
8.25 | 8.02 | 8.15 | 108,251 |
| 03 Mar 23 |
8.15000 +0.00 |
8.15 | 8.00 | 8.15 | 843 |
| 02 Mar 23 |
8.15000 +0.00 |
8.15 | 8.15 | 8.15 | 0 |
| 01 Mar 23 |
8.15000 +0.00 |
8.30 | 8.15 | 8.15 | 150,241 |
| 28 Feb 23 |
8.15000 +0.00 |
8.15 | 8.00 | 8.15 | 425 |
| 27 Feb 23 |
8.15000 +0.00 |
8.15 | 8.00 | 8.15 | 128 |
| 24 Feb 23 |
8.15000 +0.10 |
8.15 | 8.00 | 8.15 | 31,537 |
| 23 Feb 23 |
8.05000 +0.25 |
8.27 | 7.70 | 7.80 | 300,075 |
| 22 Feb 23 |
7.80000 +0.50 |
8.00 | 7.40 | 7.40 | 11,475,045 |
| 21 Feb 23 |
7.30000 +0.00 |
7.38 | 7.30 | 7.30 | 319,871 |
| 20 Feb 23 |
7.30000 -0.35 |
7.72 | 7.30 | 7.65 | 456,946 |
| 17 Feb 23 |
7.65000 +0.00 |
7.65 | 7.65 | 7.65 | 0 |
| 16 Feb 23 |
7.65000 +0.00 |
7.80 | 7.50 | 7.65 | 305 |
| 15 Feb 23 |
7.65000 +0.00 |
7.80 | 7.65 | 7.65 | 192 |
| 14 Feb 23 |
7.65000 +0.00 |
7.80 | 7.60 | 7.65 | 23,026 |
| 13 Feb 23 |
7.65000 +0.00 |
7.80 | 7.60 | 7.65 | 21,477 |
| 10 Feb 23 |
7.65000 -0.10 |
7.85 | 7.50 | 7.75 | 910,141 |
| 09 Feb 23 |
7.75000 +0.00 |
7.85 | 7.50 | 7.75 | 7,791 |
| 08 Feb 23 |
7.75000 -0.25 |
7.90 | 7.75 | 7.85 | 580,408 |
| 07 Feb 23 |
8.00000 -0.15 |
8.20 | 7.60 | 8.15 | 463,873 |
| 06 Feb 23 |
8.15000 -0.10 |
8.40 | 8.00 | 8.25 | 21,151 |
| 03 Feb 23 |
8.25000 -0.20 |
8.50 | 8.00 | 8.45 | 30,203 |
| 02 Feb 23 |
8.45000 +0.00 |
8.45 | 8.20 | 8.45 | 26 |
| 01 Feb 23 |
8.45000 -0.10 |
8.55 | 8.45 | 8.45 | 14,269 |
| 31 Jan 23 |
8.55000 +0.10 |
8.69 | 8.20 | 8.45 | 17,995 |
| 30 Jan 23 |
8.45000 +0.00 |
8.70 | 8.30 | 8.45 | 297,487 |
| 27 Jan 23 |
8.45000 +0.00 |
8.70 | 8.20 | 8.45 | 5,557 |
| 26 Jan 23 |
8.45000 -0.20 |
8.70 | 8.20 | 8.45 | 1,276 |
| 25 Jan 23 |
8.65000 -0.20 |
8.68 | 8.65 | 8.65 | 66,410 |
| 24 Jan 23 |
8.85000 +0.20 |
8.85 | 8.40 | 8.65 | 28,221 |
| 23 Jan 23 |
8.65000 +0.00 |
8.70 | 8.65 | 8.65 | 56 |
| 20 Jan 23 |
8.65000 +0.00 |
8.74 | 8.65 | 8.65 | 480,000 |
| 19 Jan 23 |
8.65000 +0.00 |
8.65 | 8.40 | 8.65 | 62,500 |
| 18 Jan 23 |
8.65000 +0.00 |
8.77 | 8.50 | 8.65 | 31,721 |
| 17 Jan 23 |
8.65000 +0.30 |
8.67 | 8.40 | 8.40 | 530,165 |
| 16 Jan 23 |
8.35000 +0.00 |
8.59 | 8.18 | 8.35 | 4,833 |
| 13 Jan 23 |
8.35000 +0.00 |
8.59 | 8.18 | 8.35 | 50,216 |
| 12 Jan 23 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 500 |
| 11 Jan 23 |
8.35000 +0.00 |
8.35 | 8.18 | 8.35 | 719 |
| 10 Jan 23 |
8.35000 +0.00 |
8.59 | 8.35 | 8.35 | 604 |
| 09 Jan 23 |
8.35000 +0.00 |
8.60 | 8.15 | 8.35 | 699,631 |
| 06 Jan 23 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 25,200 |
| 05 Jan 23 |
8.35000 +0.00 |
8.58 | 8.18 | 8.35 | 104,820 |
| 04 Jan 23 |
8.35000 +0.00 |
8.47 | 8.18 | 8.35 | 15,296 |
| 03 Jan 23 |
8.35000 +0.00 |
8.37 | 8.35 | 8.35 | 304,711 |
| 30 Dec 22 |
8.35000 +0.00 |
8.60 | 8.23 | 8.35 | 160,036 |
| 29 Dec 22 |
8.35000 +0.00 |
8.55 | 8.35 | 8.35 | 211,824 |
| 28 Dec 22 |
8.35000 +0.00 |
8.55 | 8.23 | 8.35 | 19,357 |
| 23 Dec 22 |
8.35000 +0.00 |
8.35 | 8.23 | 8.35 | 30,024 |
| 22 Dec 22 |
8.35000 +0.00 |
8.35 | 8.31 | 8.35 | 1,020 |
| 21 Dec 22 |
8.35000 +0.00 |
8.52 | 8.35 | 8.35 | 200,000 |
| 20 Dec 22 |
8.35000 +0.00 |
8.35 | 8.23 | 8.35 | 252,119 |
| 19 Dec 22 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 13,166 |
| 16 Dec 22 |
8.35000 +0.00 |
8.35 | 8.35 | 8.35 | 0 |
| 15 Dec 22 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 38,085 |
| 14 Dec 22 |
8.35000 +0.00 |
8.35 | 8.23 | 8.35 | 6,794 |
| 13 Dec 22 |
8.35000 -0.20 |
8.80 | 8.11 | 8.55 | 89,658 |
| 12 Dec 22 |
8.55000 +0.00 |
8.55 | 8.55 | 8.55 | 0 |
| 09 Dec 22 |
8.55000 +0.00 |
8.55 | 8.30 | 8.55 | 406 |
| 08 Dec 22 |
8.55000 +0.00 |
8.55 | 8.30 | 8.55 | 7,766 |
| 07 Dec 22 |
8.55000 +0.00 |
8.55 | 8.55 | 8.55 | 0 |
| 06 Dec 22 |
8.55000 +0.00 |
8.80 | 8.30 | 8.55 | 151,211 |
| 05 Dec 22 |
8.55000 +0.00 |
8.80 | 8.50 | 8.55 | 329,187 |
| 02 Dec 22 |
8.55000 +0.00 |
8.80 | 8.41 | 8.55 | 3,622 |
| 01 Dec 22 |
8.55000 +0.00 |
8.80 | 8.41 | 8.55 | 20,056 |
| 30 Nov 22 |
8.55000 +0.00 |
8.80 | 8.40 | 8.55 | 165,051 |
| 29 Nov 22 |
8.55000 +0.00 |
8.80 | 8.30 | 8.55 | 878,336 |
| 28 Nov 22 |
8.55000 +0.20 |
8.70 | 8.27 | 8.35 | 1,084,564 |
| 25 Nov 22 |
8.35000 +0.00 |
8.40 | 8.25 | 8.35 | 24,653 |
| 24 Nov 22 |
8.35000 +0.00 |
8.40 | 8.35 | 8.35 | 50,000 |
| 23 Nov 22 |
8.35000 +0.00 |
8.60 | 8.35 | 8.35 | 10,070 |
| 22 Nov 22 |
8.35000 +0.70 |
8.50 | 7.80 | 7.80 | 676,104 |
| 21 Nov 22 |
7.65000 +0.15 |
7.80 | 7.50 | 7.50 | 373,203 |
| 18 Nov 22 |
7.50000 +0.00 |
7.53 | 7.50 | 7.50 | 52,200 |
| 17 Nov 22 |
7.50000 +0.00 |
7.53 | 7.40 | 7.50 | 21,384 |
| 16 Nov 22 |
7.50000 +0.15 |
7.50 | 7.43 | 7.43 | 20,035 |
| 15 Nov 22 |
7.35000 +0.00 |
7.50 | 7.35 | 7.35 | 4,324 |
| 14 Nov 22 |
7.35000 +0.00 |
7.35 | 7.29 | 7.35 | 148,017 |
| 11 Nov 22 |
7.35000 +0.00 |
7.50 | 7.28 | 7.35 | 239,970 |
| 10 Nov 22 |
7.35000 +0.00 |
7.35 | 7.22 | 7.35 | 842 |
| 09 Nov 22 |
7.35000 +0.00 |
7.35 | 7.22 | 7.35 | 46 |
| 08 Nov 22 |
7.35000 +0.00 |
7.43 | 7.35 | 7.35 | 2,726 |
| 07 Nov 22 |
7.35000 +0.00 |
7.35 | 7.20 | 7.35 | 52,600 |
| 04 Nov 22 |
7.35000 +0.00 |
7.35 | 7.22 | 7.35 | 3,000 |
| 03 Nov 22 |
7.35000 -0.20 |
7.35 | 7.22 | 7.35 | 1,008,065 |
| 02 Nov 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 6,500 |
| 01 Nov 22 |
7.55000 +0.00 |
7.55 | 7.33 | 7.55 | 4,600 |
| 31 Oct 22 |
7.55000 +0.00 |
7.70 | 7.30 | 7.55 | 89,066 |
| 28 Oct 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 27 Oct 22 |
7.55000 +0.00 |
7.55 | 7.40 | 7.55 | 4,600 |
| 26 Oct 22 |
7.55000 +0.00 |
7.55 | 7.32 | 7.55 | 63,234 |
| 25 Oct 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 24 Oct 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 6,560 |
| 21 Oct 22 |
7.55000 +0.00 |
7.55 | 7.40 | 7.55 | 8,000 |
| 20 Oct 22 |
7.55000 +0.00 |
7.55 | 7.32 | 7.55 | 1 |
| 19 Oct 22 |
7.55000 +0.00 |
7.55 | 7.32 | 7.55 | 108,851 |
| 18 Oct 22 |
7.55000 +0.00 |
7.55 | 7.30 | 7.55 | 2,000 |
| 17 Oct 22 |
7.55000 -0.05 |
7.55 | 7.32 | 7.55 | 146,149 |
| 14 Oct 22 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 13 Oct 22 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 12 Oct 22 |
7.60000 +0.00 |
7.60 | 7.40 | 7.60 | 89 |
| 11 Oct 22 |
7.60000 +0.00 |
7.60 | 7.59 | 7.60 | 3,952 |
| 10 Oct 22 |
7.60000 +0.00 |
7.60 | 7.40 | 7.60 | 180,158 |
| 07 Oct 22 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 06 Oct 22 |
7.60000 +0.00 |
7.60 | 7.41 | 7.60 | 21,221 |
| 05 Oct 22 |
7.60000 +0.00 |
7.60 | 7.41 | 7.60 | 29,755 |
| 04 Oct 22 |
7.60000 +0.00 |
7.60 | 7.40 | 7.60 | 602,594 |
| 03 Oct 22 |
7.60000 -0.05 |
7.69 | 7.43 | 7.65 | 45,039 |
| 30 Sep 22 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 24,741 |
| 29 Sep 22 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 550,213 |
| 28 Sep 22 |
7.65000 +0.00 |
7.80 | 7.65 | 7.65 | 752,557 |
| 27 Sep 22 |
7.65000 +0.00 |
7.65 | 7.65 | 7.65 | 0 |
| 26 Sep 22 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 7,000 |
| 23 Sep 22 |
7.65000 -0.15 |
7.70 | 7.36 | 7.70 | 41,020 |
| 22 Sep 22 |
7.80000 +0.00 |
7.90 | 7.70 | 7.80 | 60,070 |
| 21 Sep 22 |
7.80000 +0.05 |
7.80 | 7.53 | 7.75 | 105,000 |
| 20 Sep 22 |
7.75000 -0.15 |
7.75 | 7.70 | 7.75 | 31,250 |
| 16 Sep 22 |
7.90000 +0.00 |
7.90 | 7.70 | 7.90 | 16,551 |
| 15 Sep 22 |
7.90000 +0.00 |
7.90 | 7.70 | 7.90 | 138,353 |
| 14 Sep 22 |
7.90000 +0.00 |
7.90 | 7.90 | 7.90 | 0 |
| 13 Sep 22 |
7.90000 +0.00 |
7.90 | 7.20 | 7.90 | 117,157 |
| 12 Sep 22 |
7.90000 +0.30 |
7.90 | 7.60 | 7.60 | 332,500 |
| 09 Sep 22 |
7.60000 +0.10 |
8.00 | 7.60 | 7.60 | 1,500,000 |
| 08 Sep 22 |
7.50000 +0.00 |
7.50 | 7.33 | 7.50 | 69,671 |
| 07 Sep 22 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 205,357 |
| 06 Sep 22 |
7.50000 -0.10 |
7.50 | 7.30 | 7.50 | 818,199 |
| 05 Sep 22 |
7.60000 +0.00 |
7.60 | 7.23 | 7.60 | 106,922 |
| 02 Sep 22 |
7.60000 -0.20 |
7.60 | 7.45 | 7.60 | 467,700 |
| 01 Sep 22 |
7.80000 -0.10 |
8.00 | 7.63 | 7.90 | 2,066,967 |
| 31 Aug 22 |
7.90000 -0.10 |
8.13 | 7.80 | 8.00 | 357,781 |
| 30 Aug 22 |
8.00000 +0.00 |
8.14 | 7.90 | 8.00 | 583,393 |
| 26 Aug 22 |
8.00000 +0.00 |
8.15 | 8.00 | 8.00 | 12,195 |
| 25 Aug 22 |
8.00000 +0.15 |
8.15 | 7.70 | 7.85 | 112,949 |
| 24 Aug 22 |
7.85000 -0.25 |
8.00 | 7.85 | 8.00 | 392,571 |
| 23 Aug 22 |
8.10000 -0.05 |
8.10 | 8.00 | 8.10 | 57,594 |
| 22 Aug 22 |
8.15000 +0.10 |
8.15 | 8.00 | 8.05 | 482,594 |
| 19 Aug 22 |
8.05000 -0.80 |
8.72 | 7.90 | 8.60 | 1,125,492 |
| 18 Aug 22 |
8.85000 +0.00 |
8.93 | 8.76 | 8.85 | 33,512 |
| 17 Aug 22 |
8.85000 -0.15 |
8.85 | 8.75 | 8.85 | 1,081,500 |
| 16 Aug 22 |
9.00000 -0.10 |
9.00 | 8.76 | 9.00 | 121,027 |
| 15 Aug 22 |
9.10000 +0.00 |
9.10 | 8.70 | 9.10 | 29,368 |
| 12 Aug 22 |
9.10000 +0.00 |
9.10 | 8.70 | 9.10 | 181,407 |
| 11 Aug 22 |
9.10000 +0.00 |
9.11 | 8.50 | 9.10 | 460,839 |
| 10 Aug 22 |
9.10000 +0.00 |
9.50 | 8.70 | 9.10 | 1,439,358 |
| 09 Aug 22 |
9.10000 +0.05 |
9.35 | 8.70 | 9.05 | 427,314 |
| 08 Aug 22 |
9.05000 +0.80 |
9.05 | 8.00 | 8.25 | 223,189 |
| 05 Aug 22 |
8.25000 +0.90 |
8.50 | 7.59 | 7.59 | 451,316 |
| 04 Aug 22 |
7.35000 +0.60 |
7.70 | 7.05 | 7.05 | 223,239 |
| 03 Aug 22 |
6.75000 +0.10 |
6.75 | 6.75 | 6.75 | 0 |
| 02 Aug 22 |
6.65000 +0.20 |
6.90 | 6.40 | 6.45 | 325,000 |
| 01 Aug 22 |
6.45000 +0.00 |
6.45 | 6.31 | 6.45 | 20,000 |
| 29 Jul 22 |
6.45000 +0.00 |
6.70 | 6.30 | 6.45 | 40,723 |
| 28 Jul 22 |
6.45000 +0.00 |
6.70 | 6.45 | 6.45 | 89 |
| 27 Jul 22 |
6.45000 +0.10 |
6.70 | 6.45 | 6.45 | 29,709 |
| 26 Jul 22 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 200,000 |
| 25 Jul 22 |
6.35000 +0.00 |
6.35 | 6.22 | 6.35 | 384 |
| 22 Jul 22 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 384 |
| 21 Jul 22 |
6.35000 +0.00 |
6.38 | 6.05 | 6.35 | 511,178 |
| 20 Jul 22 |
6.35000 +0.00 |
6.70 | 6.05 | 6.35 | 86,667 |
| 19 Jul 22 |
6.35000 +0.00 |
6.70 | 6.35 | 6.35 | 399 |
| 18 Jul 22 |
6.35000 +0.00 |
6.35 | 6.05 | 6.35 | 80 |
| 15 Jul 22 |
6.35000 +0.55 |
6.40 | 6.05 | 6.05 | 1,970,930 |
| 14 Jul 22 |
5.80000 +0.00 |
5.95 | 5.71 | 5.80 | 34,391 |
| 13 Jul 22 |
5.80000 -0.10 |
5.96 | 5.71 | 5.90 | 455,413 |
| 12 Jul 22 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 0 |
| 11 Jul 22 |
5.90000 +0.00 |
5.95 | 5.70 | 5.90 | 129,711 |
| 08 Jul 22 |
5.90000 -0.25 |
5.98 | 5.80 | 5.98 | 33,988 |
| 07 Jul 22 |
6.15000 +0.00 |
6.19 | 5.87 | 6.15 | 45,868 |
| 06 Jul 22 |
6.15000 +0.00 |
6.20 | 5.87 | 6.15 | 25,212 |
| 05 Jul 22 |
6.15000 -0.20 |
6.37 | 6.00 | 6.35 | 31,316 |
| 04 Jul 22 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 01 Jul 22 |
6.35000 +0.00 |
6.35 | 6.20 | 6.35 | 11,661 |
| 30 Jun 22 |
6.35000 +0.00 |
6.37 | 6.19 | 6.35 | 5,000,196 |
| 29 Jun 22 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 28 Jun 22 |
6.35000 +0.00 |
6.39 | 6.20 | 6.35 | 22,424 |
| 27 Jun 22 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 24 Jun 22 |
6.35000 +0.00 |
6.50 | 6.20 | 6.35 | 1,305,323 |
| 23 Jun 22 |
6.35000 +0.20 |
6.44 | 6.00 | 6.15 | 330,200 |
| 22 Jun 22 |
6.15000 +0.00 |
6.15 | 5.87 | 6.15 | 180,650 |
| 21 Jun 22 |
6.15000 +0.00 |
6.16 | 5.98 | 6.15 | 836,773 |
| 20 Jun 22 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 0 |
| 17 Jun 22 |
6.15000 +0.00 |
6.19 | 5.97 | 6.15 | 36,760 |
| 16 Jun 22 |
6.15000 +0.00 |
6.20 | 5.91 | 6.15 | 420,370 |
| 15 Jun 22 |
6.15000 +0.90 |
6.50 | 5.90 | 5.90 | 5,631,900 |
| 14 Jun 22 |
5.25000 -0.50 |
5.38 | 5.05 | 5.38 | 189,247 |
| 13 Jun 22 |
5.75000 -0.05 |
5.97 | 5.30 | 5.80 | 3,896,385 |
| 10 Jun 22 |
5.80000 +0.00 |
5.90 | 5.60 | 5.80 | 588,199 |
| 09 Jun 22 |
5.80000 +0.00 |
5.90 | 5.60 | 5.80 | 28,343 |
| 08 Jun 22 |
5.80000 -0.30 |
6.30 | 5.80 | 6.10 | 38,012 |
| 07 Jun 22 |
6.10000 -0.05 |
6.10 | 6.10 | 6.10 | 15,419 |
| 06 Jun 22 |
6.15000 +0.00 |
6.15 | 6.00 | 6.15 | 91,579 |
| 01 Jun 22 |
6.15000 +0.00 |
6.18 | 6.15 | 6.15 | 10,288 |
| 31 May 22 |
6.15000 +0.00 |
6.18 | 6.15 | 6.15 | 14,474 |
| 30 May 22 |
6.15000 -0.35 |
6.50 | 6.15 | 6.50 | 55,368 |
| 27 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 70,702 |
| 26 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 25 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 24 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 15,797 |
| 23 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 20 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 8,692 |
| 19 May 22 |
6.50000 +0.00 |
6.50 | 6.48 | 6.50 | 2,113 |
| 18 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 7,165 |
| 17 May 22 |
6.50000 +0.00 |
6.50 | 6.00 | 6.50 | 61,311 |
| 16 May 22 |
6.50000 -0.20 |
6.55 | 6.30 | 6.50 | 13,733 |
| 13 May 22 |
6.70000 +0.20 |
6.70 | 6.30 | 6.50 | 141,775 |
| 12 May 22 |
6.50000 -0.20 |
6.90 | 6.30 | 6.70 | 360,120 |
| 11 May 22 |
6.70000 +0.00 |
6.75 | 6.50 | 6.70 | 268,017 |
| 10 May 22 |
6.70000 +0.00 |
6.79 | 6.50 | 6.70 | 10,101 |
| 09 May 22 |
6.70000 -0.20 |
6.90 | 6.50 | 6.90 | 45,892 |
| 06 May 22 |
6.90000 -0.15 |
7.08 | 6.80 | 7.05 | 112,820 |
| 05 May 22 |
7.05000 +0.00 |
7.15 | 7.05 | 7.05 | 9,093 |
| 04 May 22 |
7.05000 -0.40 |
7.29 | 6.80 | 7.29 | 256,792 |
| 03 May 22 |
7.45000 -0.10 |
7.70 | 7.15 | 7.55 | 249,437 |
| 29 Apr 22 |
7.55000 +0.00 |
7.80 | 7.55 | 7.55 | 10,038 |
| 28 Apr 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 27 Apr 22 |
7.55000 +0.00 |
7.80 | 7.30 | 7.55 | 122,240 |
| 26 Apr 22 |
7.55000 -0.10 |
7.55 | 7.55 | 7.55 | 1,219 |
| 25 Apr 22 |
7.65000 +0.15 |
7.80 | 7.50 | 7.75 | 68,585 |
| 22 Apr 22 |
7.50000 -0.25 |
7.87 | 7.50 | 7.75 | 43,924 |
| 21 Apr 22 |
7.75000 -0.15 |
7.90 | 7.58 | 7.85 | 89,319 |
| 20 Apr 22 |
7.90000 +0.00 |
7.90 | 7.80 | 7.90 | 29,493 |
| 19 Apr 22 |
7.90000 +0.00 |
7.90 | 7.80 | 7.90 | 26,412 |
| 14 Apr 22 |
7.90000 +0.15 |
8.20 | 7.80 | 7.80 | 69,667 |
| 13 Apr 22 |
7.75000 +0.50 |
8.00 | 7.40 | 7.40 | 470,027 |
| 12 Apr 22 |
7.25000 +0.00 |
7.48 | 7.05 | 7.25 | 55,267 |
| 11 Apr 22 |
7.25000 +0.00 |
7.48 | 7.11 | 7.25 | 31,010 |
| 08 Apr 22 |
7.25000 +0.00 |
7.48 | 7.25 | 7.25 | 20,333 |
| 07 Apr 22 |
7.25000 +0.00 |
7.25 | 7.11 | 7.25 | 100,000 |
| 06 Apr 22 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 36,304 |
| 05 Apr 22 |
7.25000 +0.00 |
7.45 | 7.25 | 7.25 | 104,052 |
| 04 Apr 22 |
7.25000 +0.00 |
7.25 | 7.07 | 7.25 | 113,524 |
| 01 Apr 22 |
7.25000 +0.00 |
7.32 | 7.07 | 7.25 | 19,374 |
| 31 Mar 22 |
7.25000 +0.00 |
7.28 | 7.07 | 7.25 | 100,500 |
| 30 Mar 22 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 4,231 |
| 29 Mar 22 |
7.25000 +0.00 |
7.29 | 7.25 | 7.25 | 97,439 |
| 28 Mar 22 |
7.25000 +0.00 |
7.30 | 7.25 | 7.25 | 27 |
| 25 Mar 22 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 662 |
| 24 Mar 22 |
7.25000 +0.65 |
7.40 | 6.80 | 6.80 | 523,767 |
| 23 Mar 22 |
6.60000 +0.50 |
6.74 | 6.25 | 6.25 | 79,719 |
| 22 Mar 22 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 0 |
| 21 Mar 22 |
6.10000 +0.00 |
6.50 | 6.00 | 6.10 | 58,688 |
| 18 Mar 22 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 0 |
| 17 Mar 22 |
6.10000 +0.35 |
6.50 | 5.75 | 5.90 | 425,025 |
| 16 Mar 22 |
5.75000 +0.50 |
6.68 | 5.30 | 5.30 | 1,130,177 |
| 15 Mar 22 |
5.25000 -0.35 |
5.70 | 5.00 | 5.60 | 475,285 |
| 14 Mar 22 |
5.60000 +0.00 |
5.93 | 5.35 | 5.60 | 36,607 |
| 11 Mar 22 |
5.60000 +0.00 |
5.95 | 5.46 | 5.60 | 487,600 |
| 10 Mar 22 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 09 Mar 22 |
5.60000 +0.00 |
5.70 | 5.20 | 5.60 | 313,187 |
| 08 Mar 22 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 07 Mar 22 |
5.60000 +0.00 |
5.60 | 5.46 | 5.60 | 12,671 |
| 04 Mar 22 |
5.60000 -0.15 |
6.00 | 5.20 | 5.75 | 603,899 |
| 03 Mar 22 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 610,000 |
| 02 Mar 22 |
5.75000 +0.00 |
5.75 | 5.56 | 5.75 | 16,073 |
| 01 Mar 22 |
5.75000 +0.00 |
6.00 | 5.56 | 5.75 | 104,604 |
| 28 Feb 22 |
5.75000 +0.00 |
6.00 | 5.56 | 5.75 | 433,435 |
| 25 Feb 22 |
5.75000 +0.00 |
5.81 | 5.50 | 5.75 | 30,312 |
| 24 Feb 22 |
5.75000 -0.10 |
6.00 | 5.56 | 5.75 | 104,236 |
| 23 Feb 22 |
5.85000 -0.10 |
6.00 | 5.70 | 5.95 | 1,001,370 |
| 22 Feb 22 |
5.95000 +0.00 |
6.07 | 5.95 | 5.95 | 258 |
| 21 Feb 22 |
5.95000 +0.00 |
6.10 | 5.70 | 5.95 | 384,255 |
| 18 Feb 22 |
5.95000 +0.00 |
5.98 | 5.70 | 5.95 | 105,000 |
| 17 Feb 22 |
5.95000 -0.20 |
6.20 | 5.70 | 6.10 | 413,227 |
| 16 Feb 22 |
6.15000 +0.00 |
6.20 | 5.75 | 6.15 | 476,482 |
| 15 Feb 22 |
6.15000 +0.00 |
6.15 | 6.05 | 6.15 | 77 |
| 14 Feb 22 |
6.15000 -0.10 |
6.15 | 6.00 | 6.15 | 509,515 |
| 11 Feb 22 |
6.25000 +0.00 |
6.25 | 6.03 | 6.25 | 55,500 |
| 10 Feb 22 |
6.25000 +0.00 |
6.31 | 6.25 | 6.25 | 47,274 |
| 09 Feb 22 |
6.25000 +0.00 |
6.35 | 6.03 | 6.25 | 141,213 |
| 08 Feb 22 |
6.25000 +0.00 |
6.25 | 5.95 | 6.25 | 372,800 |
| 07 Feb 22 |
6.25000 +0.00 |
6.44 | 6.05 | 6.25 | 200,248 |
| 04 Feb 22 |
6.25000 +0.10 |
6.38 | 6.05 | 6.15 | 194,443 |
| 03 Feb 22 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 0 |
| 02 Feb 22 |
6.15000 +0.05 |
6.19 | 5.90 | 6.00 | 248,015 |
| 01 Feb 22 |
6.10000 +0.65 |
6.10 | 5.60 | 5.60 | 6,676,230 |
| 31 Jan 22 |
5.45000 -0.05 |
5.50 | 5.36 | 5.50 | 147,559 |
| 28 Jan 22 |
5.50000 +0.00 |
5.69 | 5.50 | 5.50 | 14,691 |
| 27 Jan 22 |
5.50000 -0.15 |
5.80 | 5.40 | 5.65 | 120,346 |
| 26 Jan 22 |
5.65000 -0.15 |
5.74 | 5.44 | 5.74 | 1,261,422 |
| 25 Jan 22 |
5.80000 -0.10 |
5.99 | 5.70 | 5.90 | 656,414 |
| 24 Jan 22 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 0 |
| 21 Jan 22 |
5.90000 +0.00 |
5.99 | 5.80 | 5.90 | 754,265 |
| 20 Jan 22 |
5.90000 -0.15 |
5.99 | 5.80 | 5.99 | 980,011 |
| 19 Jan 22 |
6.05000 -0.10 |
6.20 | 6.00 | 6.15 | 274,496 |
| 18 Jan 22 |
6.15000 +0.10 |
6.25 | 6.00 | 6.05 | 47,687 |
| 17 Jan 22 |
6.05000 -0.20 |
6.19 | 5.61 | 5.75 | 411,100 |
| 14 Jan 22 |
6.25000 -0.30 |
6.40 | 6.00 | 6.25 | 1,104,086 |
| 13 Jan 22 |
6.55000 +0.00 |
6.55 | 6.30 | 6.55 | 281,625 |
| 12 Jan 22 |
6.55000 +0.00 |
6.68 | 6.39 | 6.55 | 530,162 |
| 11 Jan 22 |
6.55000 +0.00 |
6.70 | 6.30 | 6.55 | 451,345 |
| 10 Jan 22 |
6.55000 +0.10 |
6.70 | 6.30 | 6.45 | 248,437 |
| 07 Jan 22 |
6.45000 +0.00 |
6.55 | 6.33 | 6.45 | 334,670 |
| 06 Jan 22 |
6.45000 -0.15 |
6.55 | 6.33 | 6.45 | 79,479 |
| 05 Jan 22 |
6.60000 +0.10 |
6.74 | 6.15 | 6.50 | 535,728 |
| 04 Jan 22 |
6.50000 +0.25 |
7.00 | 6.00 | 6.50 | 1,065,929 |
| 31 Dec 21 |
6.25000 +0.00 |
6.50 | 6.08 | 6.25 | 302,142 |
| 30 Dec 21 |
6.25000 +0.00 |
6.38 | 6.00 | 6.38 | 696,092 |
| 29 Dec 21 |
6.25000 -0.25 |
6.65 | 6.00 | 6.50 | 303,498 |
| 24 Dec 21 |
6.50000 -0.15 |
6.50 | 6.02 | 6.50 | 371,984 |
| 23 Dec 21 |
6.65000 +0.00 |
6.80 | 6.30 | 6.65 | 469,353 |
| 22 Dec 21 |
6.65000 +0.00 |
6.65 | 6.31 | 6.65 | 327,831 |
| 21 Dec 21 |
6.65000 +0.00 |
6.65 | 6.30 | 6.65 | 284,002 |
| 20 Dec 21 |
6.65000 -0.10 |
7.00 | 6.57 | 6.75 | 117,209 |
| 17 Dec 21 |
6.75000 +0.00 |
6.75 | 6.57 | 6.75 | 78,007 |
| 16 Dec 21 |
6.75000 +0.00 |
6.95 | 6.57 | 6.75 | 90,630 |
| 15 Dec 21 |
6.75000 -0.40 |
7.00 | 6.57 | 6.90 | 77,770 |
| 14 Dec 21 |
7.15000 +0.00 |
7.15 | 7.00 | 7.00 | 82,255 |
| 13 Dec 21 |
7.15000 -0.10 |
7.30 | 6.81 | 7.00 | 373,344 |
| 10 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 19,660 |
| 09 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 15,155 |
| 08 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 267,585 |
| 07 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 127,340 |
| 06 Dec 21 |
7.25000 +0.00 |
7.26 | 7.00 | 7.00 | 168,606 |
| 03 Dec 21 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 262,667 |
| 02 Dec 21 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 01 Dec 21 |
7.25000 +0.25 |
7.25 | 7.20 | 7.20 | 25,075 |
| 30 Nov 21 |
7.00000 +0.00 |
7.20 | 6.50 | 7.00 | 653,314 |
| 29 Nov 21 |
7.00000 -0.25 |
7.50 | 7.00 | 7.00 | 80,405 |
| 26 Nov 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 20,061 |
| 25 Nov 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 12,243 |
| 24 Nov 21 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 202,360 |
| 23 Nov 21 |
7.25000 -0.25 |
7.36 | 7.00 | 7.36 | 332,234 |
| 22 Nov 21 |
7.50000 +0.00 |
7.58 | 7.11 | 7.50 | 28,703 |
| 19 Nov 21 |
7.50000 -0.25 |
8.00 | 7.00 | 8.00 | 303,055 |
| 18 Nov 21 |
7.75000 +0.00 |
7.99 | 7.50 | 7.99 | 163,455 |
| 17 Nov 21 |
7.75000 +0.00 |
7.77 | 7.75 | 7.77 | 3,000 |
| 16 Nov 21 |
7.75000 +0.00 |
7.77 | 7.51 | 7.77 | 135,129 |
| 15 Nov 21 |
7.75000 +0.00 |
7.75 | 7.57 | 7.75 | 49,866 |
| 12 Nov 21 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 168,575 |
| 11 Nov 21 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 2,156 |
| 10 Nov 21 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 50,045 |
| 09 Nov 21 |
7.75000 +0.00 |
7.85 | 7.56 | 7.85 | 114,395 |
| 08 Nov 21 |
7.75000 +0.00 |
7.90 | 7.51 | 7.90 | 816,396 |
| 05 Nov 21 |
7.75000 -0.25 |
8.05 | 7.51 | 8.00 | 34,515 |
| 04 Nov 21 |
8.00000 -0.25 |
8.10 | 7.79 | 8.10 | 164,369 |
| 03 Nov 21 |
8.25000 +0.50 |
8.38 | 7.90 | 7.90 | 381,130 |
| 02 Nov 21 |
7.75000 +0.75 |
8.00 | 6.81 | 7.00 | 857,529 |
| 01 Nov 21 |
7.00000 -0.50 |
7.39 | 6.75 | 7.39 | 449,994 |
| 29 Oct 21 |
7.50000 +0.00 |
7.78 | 7.17 | 7.50 | 120,148 |
| 28 Oct 21 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 100,000 |
| 27 Oct 21 |
7.50000 +0.00 |
7.85 | 7.17 | 7.50 | 286,135 |
| 26 Oct 21 |
7.50000 -0.30 |
8.25 | 7.41 | 7.50 | 573,797 |
| 25 Oct 21 |
7.80000 -0.20 |
8.00 | 6.60 | 8.00 | 742,009 |
| 22 Oct 21 |
8.00000 +0.00 |
8.30 | 7.55 | 8.00 | 41,900 |
| 21 Oct 21 |
8.00000 +0.00 |
8.09 | 7.80 | 8.00 | 216,000 |
| 20 Oct 21 |
8.00000 +0.00 |
8.05 | 7.55 | 8.00 | 112,147 |
| 19 Oct 21 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 18 Oct 21 |
8.00000 +0.00 |
8.09 | 8.00 | 8.00 | 475 |
| 15 Oct 21 |
8.00000 +0.00 |
8.09 | 8.00 | 8.00 | 24,724 |
| 14 Oct 21 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 42,666 |
| 13 Oct 21 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 26 |
| 12 Oct 21 |
8.00000 +0.00 |
8.09 | 7.65 | 8.00 | 115,284 |
| 11 Oct 21 |
8.00000 +0.00 |
8.19 | 7.64 | 8.00 | 73,299 |
| 08 Oct 21 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 07 Oct 21 |
8.00000 +0.00 |
8.30 | 7.61 | 8.00 | 136,831 |
| 06 Oct 21 |
8.00000 -0.35 |
8.50 | 7.55 | 8.35 | 402,030 |
| 05 Oct 21 |
8.35000 +0.00 |
8.35 | 8.00 | 8.35 | 45,605 |
| 04 Oct 21 |
8.35000 +0.35 |
8.45 | 8.16 | 8.45 | 96,054 |
| 01 Oct 21 |
8.00000 +0.00 |
8.50 | 8.00 | 8.50 | 259,512 |
| 30 Sep 21 |
8.00000 +0.00 |
8.75 | 8.00 | 8.50 | 278,662 |
| 29 Sep 21 |
8.00000 -0.25 |
8.49 | 8.00 | 8.25 | 1,048,082 |
| 28 Sep 21 |
8.25000 -0.25 |
8.50 | 8.00 | 8.50 | 40,195 |
| 27 Sep 21 |
8.50000 +0.00 |
8.50 | 8.10 | 8.50 | 30,578 |
| 24 Sep 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 23 Sep 21 |
8.50000 +0.00 |
9.00 | 8.01 | 8.50 | 60,170 |
| 22 Sep 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 21 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 5,000 |
| 20 Sep 21 |
8.50000 +0.00 |
9.00 | 8.00 | 8.75 | 240,515 |
| 17 Sep 21 |
8.50000 -0.25 |
8.89 | 8.50 | 8.75 | 200,713 |
| 16 Sep 21 |
8.75000 +0.25 |
9.00 | 8.25 | 8.63 | 924,460 |
| 15 Sep 21 |
8.50000 +0.25 |
9.00 | 8.25 | 8.50 | 221,551 |
| 14 Sep 21 |
8.25000 -0.25 |
8.75 | 8.12 | 8.50 | 159,817 |
| 13 Sep 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 10 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 46,334 |
| 09 Sep 21 |
8.50000 +0.00 |
8.55 | 8.23 | 8.50 | 63,854 |
| 08 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 163,070 |
| 07 Sep 21 |
8.50000 +0.00 |
8.50 | 8.20 | 8.50 | 690,273 |
| 06 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 311,694 |
| 03 Sep 21 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 0 |
| 02 Sep 21 |
8.25000 -0.25 |
8.25 | 8.22 | 8.25 | 132,354 |
| 01 Sep 21 |
8.50000 +0.00 |
8.60 | 8.21 | 8.50 | 113,710 |
| 31 Aug 21 |
8.50000 +0.00 |
8.74 | 8.21 | 8.50 | 52,480 |
| 27 Aug 21 |
8.50000 +0.00 |
8.50 | 8.10 | 8.50 | 221,579 |
| 26 Aug 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 25 Aug 21 |
8.50000 -0.25 |
8.57 | 8.50 | 8.57 | 104,348 |
| 24 Aug 21 |
8.75000 +0.00 |
8.75 | 8.57 | 8.75 | 1,109 |
| 23 Aug 21 |
8.75000 +0.00 |
8.75 | 8.56 | 8.75 | 107,490 |
| 20 Aug 21 |
8.75000 +0.25 |
9.00 | 8.65 | 8.75 | 147,187 |
| 19 Aug 21 |
8.50000 +1.00 |
9.00 | 7.50 | 7.50 | 1,061,131 |
| 18 Aug 21 |
7.50000 +0.00 |
7.60 | 7.05 | 7.50 | 752,312 |
| 17 Aug 21 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 16 Aug 21 |
7.50000 +0.00 |
7.59 | 7.05 | 7.50 | 40,296 |
| 13 Aug 21 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 12 Aug 21 |
7.50000 +0.00 |
7.60 | 7.50 | 7.50 | 100,000 |
| 11 Aug 21 |
7.50000 +0.00 |
7.70 | 7.00 | 7.50 | 155,000 |
| 10 Aug 21 |
7.50000 +0.25 |
8.00 | 7.00 | 7.25 | 268,295 |
| 09 Aug 21 |
7.25000 +0.00 |
7.39 | 7.05 | 7.25 | 246,792 |
| 06 Aug 21 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 164,737 |
| 05 Aug 21 |
7.25000 +0.00 |
7.30 | 7.01 | 7.01 | 16,614 |
| 04 Aug 21 |
7.25000 +0.00 |
7.50 | 7.00 | 7.00 | 186,209 |
| 03 Aug 21 |
7.25000 +0.00 |
7.37 | 7.00 | 7.25 | 101,968 |
| 02 Aug 21 |
7.25000 -0.25 |
7.50 | 7.00 | 7.50 | 210,979 |
| 30 Jul 21 |
7.50000 +0.00 |
7.50 | 7.20 | 7.50 | 46,929 |
| 29 Jul 21 |
7.50000 +0.00 |
7.50 | 6.81 | 7.50 | 498,198 |
| 28 Jul 21 |
7.50000 +0.00 |
7.50 | 7.11 | 7.50 | 39,333 |
| 27 Jul 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 30,818 |
| 26 Jul 21 |
7.50000 -0.25 |
8.00 | 7.15 | 7.75 | 195,861 |
| 23 Jul 21 |
7.75000 -0.25 |
7.90 | 7.50 | 7.50 | 53,330 |
| 22 Jul 21 |
8.00000 -0.25 |
8.50 | 7.51 | 8.50 | 80,736 |
| 21 Jul 21 |
8.25000 -0.25 |
8.50 | 8.00 | 8.50 | 16,302 |
| 20 Jul 21 |
8.50000 +0.00 |
8.55 | 8.00 | 8.50 | 12,195 |
| 19 Jul 21 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 55,000 |
| 16 Jul 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 15 Jul 21 |
8.50000 +0.00 |
8.55 | 8.00 | 8.50 | 178,296 |
| 14 Jul 21 |
8.50000 +0.25 |
8.65 | 8.05 | 8.25 | 161,957 |
| 13 Jul 21 |
8.25000 -0.25 |
8.65 | 7.55 | 8.50 | 951,435 |
| 12 Jul 21 |
8.50000 -0.25 |
9.00 | 8.00 | 8.75 | 135,332 |
| 09 Jul 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 11,876 |
| 08 Jul 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 3,000 |
| 07 Jul 21 |
8.75000 +0.25 |
8.84 | 8.57 | 8.84 | 22,565 |
| 06 Jul 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 500 |
| 05 Jul 21 |
8.50000 -0.25 |
8.84 | 8.50 | 8.84 | 38,290 |
| 02 Jul 21 |
8.75000 +0.00 |
8.84 | 8.75 | 8.84 | 5,000 |
| 01 Jul 21 |
8.75000 +0.00 |
9.00 | 8.57 | 9.00 | 6,600 |
| 30 Jun 21 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 29 Jun 21 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 28 Jun 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 50,001 |
| 25 Jun 21 |
8.75000 +0.25 |
9.00 | 8.57 | 9.00 | 115,435 |
| 24 Jun 21 |
8.50000 -0.25 |
8.50 | 8.50 | 8.50 | 2,268 |
| 23 Jun 21 |
8.75000 +0.00 |
8.86 | 8.56 | 8.86 | 55,127 |
| 22 Jun 21 |
8.75000 -0.25 |
8.75 | 8.75 | 8.75 | 0 |
| 21 Jun 21 |
9.00000 +0.00 |
9.25 | 8.50 | 9.00 | 64,480 |
| 18 Jun 21 |
9.00000 -0.90 |
10.30 | 8.50 | 9.50 | 480,245 |
| 17 Jun 21 |
9.90000 +0.00 |
9.99 | 9.75 | 9.90 | 95,818 |
| 16 Jun 21 |
9.90000 -0.25 |
10.50 | 9.50 | 10.15 | 125,692 |
| 15 Jun 21 |
10.15000 +0.00 |
10.15 | 9.91 | 10.15 | 42,857 |
| 14 Jun 21 |
10.15000 +0.30 |
10.30 | 9.80 | 9.85 | 119,638 |
| 11 Jun 21 |
9.85000 +0.00 |
10.30 | 9.70 | 9.85 | 112,285 |
| 10 Jun 21 |
9.85000 +0.00 |
10.00 | 9.81 | 9.85 | 101,049 |
| 09 Jun 21 |
9.85000 +0.00 |
9.85 | 9.81 | 9.85 | 94,981 |
| 08 Jun 21 |
9.85000 +0.10 |
10.00 | 9.50 | 9.70 | 371,884 |
| 07 Jun 21 |
9.75000 +0.40 |
9.75 | 9.37 | 9.37 | 281,912 |
| 04 Jun 21 |
9.35000 +0.75 |
9.50 | 8.46 | 8.60 | 332,949 |
| 03 Jun 21 |
8.60000 +0.00 |
8.90 | 8.60 | 8.60 | 1,573 |
| 02 Jun 21 |
8.60000 +0.10 |
9.00 | 8.33 | 8.50 | 18,719 |
| 01 Jun 21 |
8.50000 -0.25 |
9.00 | 8.25 | 8.88 | 349,822 |
| 28 May 21 |
8.75000 +0.00 |
8.90 | 8.50 | 8.88 | 36,077 |
| 27 May 21 |
8.75000 -0.38 |
9.11 | 8.46 | 9.11 | 225,866 |
| 26 May 21 |
9.12500 -0.13 |
9.13 | 8.61 | 9.13 | 75,000 |
| 25 May 21 |
9.25000 -0.40 |
10.00 | 9.00 | 9.80 | 90,347 |
| 24 May 21 |
9.65000 +0.00 |
9.65 | 9.30 | 9.65 | 1,604 |
| 21 May 21 |
9.65000 +0.00 |
9.65 | 9.36 | 9.65 | 10,010 |
| 20 May 21 |
9.65000 +0.00 |
9.65 | 9.36 | 9.65 | 111,243 |
| 19 May 21 |
9.65000 +0.00 |
9.65 | 9.63 | 9.65 | 12,960 |
| 18 May 21 |
9.65000 +0.00 |
10.00 | 9.36 | 9.80 | 434,239 |
| 17 May 21 |
9.65000 -0.10 |
10.00 | 9.30 | 10.00 | 43,101 |
| 14 May 21 |
9.75000 +0.00 |
9.80 | 9.50 | 9.80 | 109,222 |
| 13 May 21 |
9.75000 +0.00 |
10.00 | 9.50 | 10.00 | 9,600 |
| 12 May 21 |
9.75000 -0.15 |
10.08 | 9.50 | 10.00 | 193,291 |
| 11 May 21 |
9.90000 +0.10 |
10.40 | 9.50 | 9.70 | 1,005,407 |
| 10 May 21 |
9.80000 +0.95 |
10.30 | 8.70 | 8.85 | 958,838 |
| 07 May 21 |
8.85000 +0.10 |
9.00 | 8.53 | 8.75 | 206,325 |
| 06 May 21 |
8.75000 +0.00 |
8.75 | 8.53 | 8.75 | 3,900 |
| 05 May 21 |
8.75000 +0.00 |
8.86 | 8.53 | 8.75 | 44,780 |
| 04 May 21 |
8.75000 +0.00 |
8.89 | 8.66 | 8.75 | 36,975 |
| 30 Apr 21 |
8.75000 +0.00 |
8.75 | 8.66 | 8.75 | 70,000 |
| 29 Apr 21 |
8.75000 +0.00 |
8.75 | 8.66 | 8.75 | 4,739 |
| 28 Apr 21 |
8.75000 +0.25 |
8.78 | 8.25 | 8.75 | 1,100,283 |
| 27 Apr 21 |
8.50000 +0.75 |
9.00 | 8.00 | 8.00 | 798,833 |
| 26 Apr 21 |
7.75000 +0.25 |
8.00 | 7.62 | 7.62 | 1,067,517 |
| 23 Apr 21 |
7.50000 +0.00 |
7.62 | 7.38 | 7.50 | 62,915 |
| 22 Apr 21 |
7.50000 -0.15 |
8.00 | 7.00 | 7.80 | 300,314 |
| 21 Apr 21 |
7.65000 +0.00 |
8.00 | 7.30 | 7.80 | 482,796 |
| 20 Apr 21 |
7.65000 +0.00 |
7.72 | 7.34 | 7.72 | 49,169 |
| 19 Apr 21 |
7.65000 -0.35 |
7.73 | 7.65 | 7.73 | 76,000 |
| 16 Apr 21 |
8.00000 +0.35 |
8.00 | 7.32 | 7.80 | 65,359 |
| 15 Apr 21 |
7.65000 -0.10 |
8.00 | 7.20 | 8.00 | 659,672 |
| 14 Apr 21 |
7.75000 +0.00 |
7.81 | 7.50 | 7.81 | 27,138 |
| 13 Apr 21 |
7.75000 +0.00 |
8.00 | 7.06 | 8.00 | 364,698 |
| 12 Apr 21 |
7.75000 +0.00 |
7.84 | 7.75 | 7.84 | 158,522 |
| 09 Apr 21 |
7.75000 +0.00 |
7.87 | 7.50 | 7.87 | 105,145 |
| 08 Apr 21 |
7.75000 -0.25 |
8.14 | 7.50 | 8.00 | 125,342 |
| 07 Apr 21 |
8.00000 +0.00 |
8.14 | 7.55 | 8.00 | 168,083 |
| 06 Apr 21 |
8.00000 +0.00 |
8.15 | 7.50 | 8.00 | 93,712 |
| 01 Apr 21 |
8.00000 +0.00 |
8.18 | 7.38 | 8.00 | 197,594 |
| 31 Mar 21 |
8.00000 -0.63 |
9.00 | 7.10 | 8.63 | 613,690 |
| 30 Mar 21 |
8.62500 +0.00 |
8.80 | 8.26 | 8.63 | 282,473 |
| 29 Mar 21 |
8.62500 +0.00 |
8.63 | 8.25 | 8.63 | 5,000 |
| 26 Mar 21 |
8.62500 +0.13 |
9.00 | 8.25 | 8.50 | 10,073 |
| 25 Mar 21 |
8.50000 +0.00 |
8.86 | 8.21 | 8.50 | 405,989 |
| 24 Mar 21 |
8.50000 +0.00 |
8.60 | 8.18 | 8.50 | 76,759 |
| 23 Mar 21 |
8.50000 +0.00 |
8.62 | 8.18 | 8.50 | 74,987 |
| 22 Mar 21 |
8.50000 -0.25 |
9.00 | 8.11 | 9.00 | 231,438 |
| 19 Mar 21 |
8.75000 +0.00 |
8.87 | 8.50 | 8.87 | 131,643 |
| 18 Mar 21 |
8.75000 +0.00 |
8.87 | 8.50 | 8.87 | 40,518 |
| 17 Mar 21 |
8.75000 -0.25 |
9.17 | 8.50 | 9.00 | 168,876 |
| 16 Mar 21 |
9.00000 +0.00 |
9.19 | 8.50 | 9.00 | 403,037 |
| 15 Mar 21 |
9.00000 +0.00 |
9.21 | 8.71 | 9.00 | 51,080 |
| 12 Mar 21 |
9.00000 +0.00 |
9.22 | 8.66 | 9.00 | 98,431 |
| 11 Mar 21 |
9.00000 +0.00 |
9.25 | 8.66 | 9.00 | 70,428 |
| 10 Mar 21 |
9.00000 -0.25 |
9.50 | 8.50 | 9.25 | 512,999 |
| 09 Mar 21 |
9.25000 +0.25 |
9.50 | 9.00 | 9.00 | 341,213 |
| 08 Mar 21 |
9.00000 -0.40 |
9.35 | 8.50 | 9.00 | 665,716 |
| 05 Mar 21 |
9.40000 +0.40 |
9.50 | 8.55 | 9.00 | 440,713 |
| 04 Mar 21 |
9.00000 -0.45 |
9.50 | 8.88 | 9.00 | 15,000 |
| 03 Mar 21 |
9.45000 +0.45 |
9.45 | 8.88 | 9.00 | 42,364 |
| 02 Mar 21 |
9.00000 +0.00 |
9.40 | 8.50 | 9.00 | 591,666 |
| 01 Mar 21 |
9.00000 +0.00 |
9.48 | 8.88 | 9.00 | 172,871 |
| 26 Feb 21 |
9.00000 -0.45 |
9.50 | 8.72 | 8.75 | 1,342,238 |
| 25 Feb 21 |
9.45000 +0.45 |
9.45 | 8.50 | 9.00 | 409,215 |
| 24 Feb 21 |
9.00000 +0.00 |
9.50 | 8.85 | 9.00 | 1,227,063 |
| 23 Feb 21 |
9.00000 -0.75 |
10.00 | 8.85 | 10.00 | 1,930,615 |
| 22 Feb 21 |
9.75000 -0.25 |
10.30 | 9.25 | 10.25 | 2,249,153 |
| 19 Feb 21 |
10.00000 -0.50 |
10.80 | 10.00 | 10.50 | 209,677 |
| 18 Feb 21 |
10.50000 +0.25 |
10.50 | 10.20 | 10.25 | 102,899 |
| 17 Feb 21 |
10.25000 +0.15 |
10.50 | 10.00 | 10.50 | 143,472 |
| 16 Feb 21 |
10.10000 -0.40 |
10.50 | 10.00 | 10.50 | 66,964 |
| 15 Feb 21 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 85,784 |
| 12 Feb 21 |
10.50000 -0.25 |
11.00 | 10.00 | 10.75 | 21,403 |
| 11 Feb 21 |
10.75000 +0.00 |
10.85 | 10.50 | 10.75 | 148,972 |
| 10 Feb 21 |
10.75000 +0.00 |
10.97 | 10.50 | 10.75 | 364,717 |
| 09 Feb 21 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 59,005 |
| 08 Feb 21 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 585,248 |
| 05 Feb 21 |
10.75000 +0.50 |
11.08 | 9.70 | 10.35 | 624,712 |
| 04 Feb 21 |
10.25000 +0.00 |
10.50 | 10.25 | 10.35 | 120,115 |
| 03 Feb 21 |
10.25000 -0.10 |
10.50 | 10.00 | 10.35 | 71,469 |
| 02 Feb 21 |
10.35000 +0.00 |
10.42 | 10.31 | 10.35 | 190,000 |
| 01 Feb 21 |
10.35000 +0.00 |
10.70 | 10.34 | 10.35 | 75,000 |
| 29 Jan 21 |
10.35000 +0.00 |
10.65 | 10.25 | 10.35 | 968,337 |
| 28 Jan 21 |
10.35000 +0.00 |
10.36 | 10.30 | 10.35 | 371,674 |
| 27 Jan 21 |
10.35000 +0.05 |
10.70 | 10.00 | 10.30 | 90,686 |
| 26 Jan 21 |
10.30000 -0.70 |
10.70 | 10.00 | 10.60 | 2,634,395 |
| 25 Jan 21 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 428,089 |
| 22 Jan 21 |
10.75000 +0.75 |
11.00 | 9.98 | 10.00 | 931,721 |
| 21 Jan 21 |
10.00000 +0.45 |
10.40 | 9.50 | 10.00 | 197,501 |
| 20 Jan 21 |
9.55000 -0.45 |
10.50 | 9.50 | 10.00 | 476,349 |
| 19 Jan 21 |
10.00000 +0.25 |
10.50 | 9.71 | 9.75 | 564,477 |
| 18 Jan 21 |
9.75000 -0.25 |
10.00 | 9.68 | 10.00 | 734,089 |
| 15 Jan 21 |
10.00000 +0.00 |
10.32 | 9.65 | 10.00 | 223,529 |
| 14 Jan 21 |
10.00000 +0.00 |
10.25 | 9.50 | 10.00 | 775,367 |
| 13 Jan 21 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 427,593 |
| 12 Jan 21 |
10.00000 +0.00 |
10.12 | 9.50 | 10.00 | 326,208 |
| 11 Jan 21 |
10.00000 +0.00 |
10.02 | 9.51 | 10.00 | 78,539 |
| 08 Jan 21 |
10.00000 +0.00 |
10.50 | 9.51 | 10.00 | 1,172,155 |
| 07 Jan 21 |
10.00000 +0.25 |
10.50 | 10.00 | 10.00 | 582,220 |
| 06 Jan 21 |
9.75000 +0.25 |
10.00 | 9.05 | 9.50 | 1,235,483 |
| 05 Jan 21 |
9.50000 +0.00 |
9.80 | 9.00 | 9.50 | 532,540 |
| 04 Jan 21 |
9.50000 +0.25 |
10.00 | 9.00 | 9.25 | 430,652 |
| 31 Dec 20 |
9.25000 +0.50 |
9.62 | 8.89 | 8.89 | 655,653 |
| 30 Dec 20 |
8.75000 +0.63 |
9.00 | 8.00 | 8.25 | 1,768,011 |
| 29 Dec 20 |
8.12500 +0.50 |
8.25 | 7.50 | 7.63 | 1,800,933 |
| 24 Dec 20 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 1,019,186 |
| 23 Dec 20 |
7.62500 -0.13 |
7.74 | 7.25 | 7.74 | 664,350 |
| 22 Dec 20 |
7.75000 -0.25 |
8.00 | 7.50 | 8.00 | 1,742,239 |
| 21 Dec 20 |
8.00000 +0.75 |
8.00 | 7.50 | 8.00 | 75,000 |
| 06 Aug 20 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 05 Aug 20 |
7.25000 +0.00 |
7.39 | 7.00 | 7.25 | 221,623 |
| 04 Aug 20 |
7.25000 +0.00 |
7.50 | 7.08 | 7.25 | 1,274,197 |
| 03 Aug 20 |
7.25000 +0.00 |
7.40 | 7.07 | 7.25 | 88,542 |
| 31 Jul 20 |
7.25000 -0.25 |
7.40 | 7.07 | 7.25 | 107,500 |
| 30 Jul 20 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 64,000 |
| 29 Jul 20 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 28 Jul 20 |
7.50000 +0.00 |
7.60 | 7.02 | 7.50 | 130,000 |
| 27 Jul 20 |
7.50000 +0.00 |
7.60 | 7.02 | 7.50 | 94,513 |
| 24 Jul 20 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 55,654 |
| 23 Jul 20 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 23,590 |
| 22 Jul 20 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 266,340 |
| 21 Jul 20 |
7.50000 +0.00 |
7.50 | 7.10 | 7.50 | 56,666 |
| 20 Jul 20 |
7.50000 +0.00 |
7.60 | 7.15 | 7.50 | 467,107 |
| 17 Jul 20 |
7.50000 +0.00 |
7.50 | 7.01 | 7.50 | 74,495 |
| 16 Jul 20 |
7.50000 -0.25 |
7.50 | 7.01 | 7.50 | 460,587 |
| 15 Jul 20 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 254,726 |
| 14 Jul 20 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 418,627 |
| 13 Jul 20 |
7.75000 +0.25 |
8.00 | 7.10 | 7.50 | 655,747 |
| 10 Jul 20 |
7.50000 +0.00 |
7.60 | 7.00 | 7.50 | 3,301,704 |
| 09 Jul 20 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 134,648 |
| 08 Jul 20 |
7.50000 +0.00 |
7.84 | 7.20 | 7.50 | 25,175 |
| 07 Jul 20 |
7.50000 +0.30 |
7.84 | 7.50 | 7.50 | 20,000 |
| 06 Jul 20 |
7.20000 -0.20 |
7.88 | 7.20 | 7.50 | 347,829 |
| 03 Jul 20 |
7.40000 -0.10 |
7.90 | 7.20 | 7.50 | 2,485,218 |
| 02 Jul 20 |
7.50000 +0.25 |
7.63 | 7.10 | 7.25 | 687,147 |
| 01 Jul 20 |
7.25000 +0.05 |
7.39 | 7.20 | 7.25 | 258,200 |
| 30 Jun 20 |
7.20000 +0.20 |
7.40 | 7.05 | 7.25 | 585,631 |
| 29 Jun 20 |
7.00000 -0.25 |
7.35 | 7.00 | 7.25 | 288,649 |
| 26 Jun 20 |
7.25000 -0.35 |
7.40 | 7.13 | 7.25 | 2,057,288 |
| 25 Jun 20 |
7.60000 +0.30 |
7.60 | 7.28 | 7.60 | 46,437 |
| 24 Jun 20 |
7.30000 -0.30 |
7.75 | 7.30 | 7.60 | 527,537 |
| 23 Jun 20 |
7.60000 +0.40 |
7.60 | 7.20 | 7.60 | 108,661 |
| 22 Jun 20 |
7.20000 -0.40 |
7.75 | 7.20 | 7.60 | 485,201 |
| 19 Jun 20 |
7.60000 +0.00 |
7.60 | 7.20 | 7.60 | 317,299 |
| 18 Jun 20 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 17 Jun 20 |
7.60000 -0.40 |
8.40 | 7.21 | 8.00 | 130,787 |
| 16 Jun 20 |
8.00000 +0.00 |
8.08 | 7.55 | 8.00 | 39,295 |
| 15 Jun 20 |
8.00000 +0.00 |
8.00 | 7.76 | 8.00 | 25,851 |
| 12 Jun 20 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 11 Jun 20 |
8.00000 +0.00 |
8.35 | 7.76 | 8.00 | 22,220 |
| 10 Jun 20 |
8.00000 +0.00 |
8.00 | 7.76 | 8.00 | 5,000 |
| 09 Jun 20 |
8.00000 +0.00 |
8.08 | 7.99 | 8.00 | 63,454 |
| 08 Jun 20 |
8.00000 +0.55 |
8.25 | 7.50 | 7.50 | 178,711 |
| 05 Jun 20 |
7.45000 +0.00 |
7.63 | 7.35 | 7.45 | 15,685 |
| 04 Jun 20 |
7.45000 +0.00 |
7.57 | 7.35 | 7.45 | 36,297 |
| 03 Jun 20 |
7.45000 -0.15 |
7.48 | 7.45 | 7.48 | 558,344 |
| 02 Jun 20 |
7.60000 -0.25 |
7.60 | 7.33 | 7.60 | 125,000 |
| 01 Jun 20 |
7.85000 -0.65 |
8.50 | 7.33 | 8.50 | 574,101 |
| 29 May 20 |
8.50000 +0.00 |
8.50 | 8.01 | 8.50 | 6,806 |
| 28 May 20 |
8.50000 +0.00 |
8.50 | 8.01 | 8.50 | 5,000 |
| 27 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 25,000 |
| 26 May 20 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 20,992 |
| 22 May 20 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 170,134 |
| 21 May 20 |
8.50000 +0.00 |
8.70 | 8.50 | 8.50 | 10,900 |
| 20 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 19 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 18 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 15 May 20 |
8.50000 +0.00 |
8.75 | 8.00 | 8.50 | 6,407 |
| 14 May 20 |
8.50000 +0.00 |
8.75 | 8.50 | 8.50 | 58,650 |
| 13 May 20 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 15,579 |
| 12 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 11 May 20 |
8.50000 +0.00 |
8.94 | 8.00 | 8.50 | 40,440 |
| 07 May 20 |
8.50000 +0.00 |
8.99 | 8.00 | 8.50 | 5,691 |
| 06 May 20 |
8.50000 -0.25 |
8.90 | 8.22 | 8.75 | 166,130 |
| 05 May 20 |
8.75000 +0.00 |
8.75 | 8.56 | 8.75 | 64,102 |
| 04 May 20 |
8.75000 +0.00 |
8.75 | 8.56 | 8.75 | 27,400 |
| 01 May 20 |
8.75000 +0.25 |
9.50 | 8.55 | 8.55 | 53,045 |
| 30 Apr 20 |
8.50000 +0.25 |
9.00 | 7.50 | 8.25 | 211,522 |
| 29 Apr 20 |
8.25000 +0.00 |
8.90 | 7.50 | 8.25 | 89,372 |
| 28 Apr 20 |
8.25000 +0.00 |
8.94 | 7.55 | 8.25 | 110,766 |
| 27 Apr 20 |
8.25000 +0.00 |
8.94 | 7.98 | 8.25 | 8,291 |
| 24 Apr 20 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 23 Apr 20 |
8.25000 +0.00 |
8.25 | 7.63 | 8.25 | 47,238 |
| 22 Apr 20 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 21 Apr 20 |
8.25000 +0.00 |
8.25 | 7.96 | 8.25 | 3,487 |
| 20 Apr 20 |
8.25000 +0.00 |
9.00 | 7.74 | 8.25 | 77,500 |
| 17 Apr 20 |
8.25000 +1.25 |
9.00 | 6.88 | 7.00 | 131,647 |
| 16 Apr 20 |
7.00000 +0.25 |
7.50 | 6.82 | 6.82 | 437,008 |
| 15 Apr 20 |
6.75000 +0.00 |
7.50 | 6.75 | 6.75 | 24,702 |
| 14 Apr 20 |
6.75000 +0.00 |
7.50 | 6.75 | 6.75 | 230,867 |
| 09 Apr 20 |
6.75000 +0.00 |
7.40 | 6.75 | 6.75 | 9,418 |
| 08 Apr 20 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 40,500 |
| 07 Apr 20 |
6.75000 +0.00 |
7.50 | 6.72 | 6.75 | 11,937 |
| 06 Apr 20 |
6.75000 +0.00 |
7.50 | 6.55 | 6.75 | 69,798 |
| 03 Apr 20 |
6.75000 +0.00 |
7.50 | 6.00 | 6.75 | 306,500 |
| 02 Apr 20 |
6.75000 +0.00 |
7.44 | 6.25 | 6.75 | 28,666 |
| 01 Apr 20 |
6.75000 +0.25 |
7.48 | 6.10 | 6.75 | 65,301 |
| 31 Mar 20 |
6.50000 +1.00 |
7.00 | 5.65 | 5.65 | 278,540 |
| 30 Mar 20 |
5.50000 +0.00 |
6.00 | 5.25 | 5.25 | 130,926 |
| 27 Mar 20 |
5.50000 +0.00 |
5.50 | 5.16 | 5.50 | 11,000 |
| 26 Mar 20 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 25 Mar 20 |
5.50000 +0.00 |
5.80 | 5.15 | 5.50 | 35,646 |
| 24 Mar 20 |
5.50000 +0.00 |
5.75 | 5.50 | 5.50 | 8,504 |
| 23 Mar 20 |
5.50000 -0.25 |
5.50 | 5.00 | 5.50 | 105,000 |
| 20 Mar 20 |
5.75000 +0.00 |
5.75 | 5.25 | 5.75 | 25,000 |
| 19 Mar 20 |
5.75000 +0.25 |
6.00 | 5.75 | 5.75 | 15,132 |
| 18 Mar 20 |
5.50000 +0.00 |
5.85 | 5.10 | 5.50 | 154,787 |
| 17 Mar 20 |
5.50000 +0.00 |
6.00 | 5.05 | 5.50 | 326,883 |
| 16 Mar 20 |
5.50000 -0.75 |
6.50 | 5.05 | 6.25 | 891,692 |
| 13 Mar 20 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 215,562 |
| 12 Mar 20 |
6.25000 +0.00 |
6.50 | 6.05 | 6.25 | 742,906 |
| 11 Mar 20 |
6.25000 +0.00 |
6.50 | 6.05 | 6.25 | 156,129 |
| 10 Mar 20 |
6.25000 +0.00 |
6.40 | 6.00 | 6.25 | 32,568 |
| 09 Mar 20 |
6.25000 -0.13 |
6.75 | 6.00 | 6.38 | 787,908 |
| 06 Mar 20 |
6.37500 -0.38 |
6.75 | 6.38 | 6.63 | 220,085 |
| 05 Mar 20 |
6.75000 -0.50 |
7.30 | 6.50 | 7.25 | 2,950,537 |
| 04 Mar 20 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 37,215 |
| 03 Mar 20 |
7.25000 +0.00 |
7.25 | 7.13 | 7.25 | 240,103 |
| 02 Mar 20 |
7.25000 +0.00 |
7.40 | 7.15 | 7.25 | 391,924 |
| 28 Feb 20 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 221,982 |
| 27 Feb 20 |
7.25000 +0.40 |
7.50 | 7.20 | 7.20 | 200,000 |
| 26 Feb 20 |
6.85000 -0.40 |
7.50 | 6.63 | 7.25 | 1,040,746 |
| 25 Feb 20 |
7.25000 -0.25 |
7.50 | 7.06 | 7.50 | 108,522 |
| 24 Feb 20 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 617,785 |
| 21 Feb 20 |
7.50000 +0.00 |
8.00 | 7.36 | 7.50 | 64,354 |
| 20 Feb 20 |
7.50000 +0.25 |
7.74 | 7.13 | 7.25 | 328,334 |
| 19 Feb 20 |
7.25000 -0.50 |
7.51 | 7.00 | 7.51 | 193,114 |
| 18 Feb 20 |
7.75000 -0.15 |
7.80 | 7.50 | 7.80 | 465,023 |
| 17 Feb 20 |
7.90000 -0.25 |
8.20 | 7.85 | 8.15 | 249,451 |
| 14 Feb 20 |
8.15000 +0.00 |
8.20 | 7.85 | 8.15 | 137,276 |
| 13 Feb 20 |
8.15000 +0.55 |
8.30 | 7.80 | 8.15 | 195,219 |
| 12 Feb 20 |
7.60000 -0.15 |
8.25 | 7.00 | 7.75 | 1,054,653 |
| 11 Feb 20 |
7.75000 -1.25 |
8.60 | 7.53 | 8.60 | 1,469,158 |
| 10 Feb 20 |
9.00000 -0.75 |
9.90 | 8.50 | 9.75 | 302,123 |
| 07 Feb 20 |
9.75000 +1.63 |
10.90 | 9.00 | 9.00 | 746,315 |
| 06 Feb 20 |
8.12500 +0.38 |
8.25 | 7.64 | 7.75 | 599,620 |
| 05 Feb 20 |
7.75000 +0.00 |
7.90 | 7.63 | 7.75 | 26,388 |
| 04 Feb 20 |
7.75000 +0.00 |
8.00 | 7.55 | 7.75 | 150,000 |
| 03 Feb 20 |
7.75000 +0.00 |
7.95 | 7.53 | 7.75 | 458,801 |
| 31 Jan 20 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 30 Jan 20 |
7.75000 +0.00 |
7.84 | 7.53 | 7.75 | 35,096 |
| 29 Jan 20 |
7.75000 +0.00 |
7.95 | 7.50 | 7.75 | 299,247 |
| 28 Jan 20 |
7.75000 +0.00 |
7.79 | 7.50 | 7.75 | 441,407 |
| 27 Jan 20 |
7.75000 +0.00 |
7.80 | 7.55 | 7.75 | 15,400 |
| 24 Jan 20 |
7.75000 +0.00 |
8.00 | 7.56 | 7.75 | 64,623 |
| 23 Jan 20 |
7.75000 +0.13 |
7.90 | 7.55 | 7.63 | 210,305 |
| 22 Jan 20 |
7.62500 +0.00 |
7.87 | 7.63 | 7.63 | 164,069 |
| 21 Jan 20 |
7.62500 -0.22 |
8.01 | 7.32 | 7.85 | 582,434 |
| 20 Jan 20 |
7.85000 +1.85 |
7.85 | 6.15 | 6.15 | 1,271,372 |
| 17 Jan 20 |
6.00000 +0.00 |
6.50 | 5.75 | 6.00 | 222,222 |
| 16 Jan 20 |
6.00000 +0.00 |
6.39 | 5.75 | 6.00 | 192,661 |
| 15 Jan 20 |
6.00000 +0.00 |
6.40 | 5.75 | 6.00 | 57,812 |
| 14 Jan 20 |
6.00000 +0.90 |
6.50 | 5.00 | 5.10 | 546,058 |
| 13 Jan 20 |
5.10000 +0.35 |
5.20 | 5.00 | 5.00 | 2,223,007 |
| 10 Jan 20 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 133,505 |
| 09 Jan 20 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 303,199 |
| 08 Jan 20 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 1,450,134 |
| 07 Jan 20 |
4.75000 +0.00 |
5.00 | 4.65 | 4.75 | 75,460 |
| 06 Jan 20 |
4.75000 +0.00 |
4.75 | 4.65 | 4.75 | 1,147,884 |
| 03 Jan 20 |
4.75000 +0.00 |
5.00 | 4.65 | 4.75 | 4,101 |
| 02 Jan 20 |
4.75000 +0.00 |
5.02 | 4.75 | 4.75 | 4,000 |
| 31 Dec 19 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 6,382 |
| 30 Dec 19 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 5,000 |
| 27 Dec 19 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 62,154 |
| 24 Dec 19 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 35,296 |
| 23 Dec 19 |
4.75000 +0.15 |
5.00 | 4.75 | 4.75 | 1,405,790 |
| 20 Dec 19 |
4.60000 +0.00 |
5.00 | 4.60 | 4.75 | 374,821 |
| 19 Dec 19 |
4.60000 +0.00 |
4.75 | 4.60 | 4.60 | 22,263 |
| 18 Dec 19 |
4.60000 +0.20 |
4.80 | 4.20 | 4.60 | 815,250 |
| 17 Dec 19 |
4.40000 +0.00 |
4.50 | 4.40 | 4.40 | 40,000 |
| 16 Dec 19 |
4.40000 +0.00 |
4.50 | 4.40 | 4.40 | 40,000 |
| 13 Dec 19 |
4.40000 +0.00 |
4.75 | 4.20 | 4.40 | 1,705,658 |
| 12 Dec 19 |
4.40000 +0.00 |
4.50 | 4.17 | 4.40 | 292,208 |
| 11 Dec 19 |
4.40000 +0.00 |
4.70 | 4.40 | 4.40 | 256,012 |
| 10 Dec 19 |
4.40000 +0.00 |
4.40 | 4.00 | 4.40 | 35,000 |
| 09 Dec 19 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 0 |
| 06 Dec 19 |
4.40000 +0.00 |
4.50 | 4.00 | 4.40 | 493,236 |
| 05 Dec 19 |
4.40000 +0.00 |
4.50 | 4.34 | 4.40 | 19,561 |
| 04 Dec 19 |
4.40000 +0.00 |
4.40 | 4.08 | 4.40 | 72,009 |
| 03 Dec 19 |
4.40000 +0.00 |
4.40 | 4.00 | 4.40 | 2,122,526 |
| 02 Dec 19 |
4.40000 +0.00 |
4.40 | 4.00 | 4.40 | 85,391 |
| 29 Nov 19 |
4.40000 +0.00 |
4.40 | 3.60 | 4.40 | 76,175 |
| 28 Nov 19 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 0 |
| 27 Nov 19 |
4.40000 +0.00 |
4.49 | 4.00 | 4.40 | 35,523 |
| 26 Nov 19 |
4.40000 +0.00 |
4.50 | 4.00 | 4.40 | 76,064 |
| 25 Nov 19 |
4.40000 +0.00 |
4.50 | 4.01 | 4.40 | 193,079 |
| 22 Nov 19 |
4.40000 +0.00 |
4.40 | 4.01 | 4.40 | 20,399 |
| 21 Nov 19 |
4.40000 +0.00 |
4.45 | 4.01 | 4.40 | 87,549 |
| 20 Nov 19 |
4.40000 +0.00 |
4.40 | 4.08 | 4.40 | 100,355 |
| 19 Nov 19 |
4.40000 +0.00 |
4.80 | 4.01 | 4.40 | 39,669 |
| 18 Nov 19 |
4.40000 -0.10 |
4.50 | 4.01 | 4.50 | 161,473 |
| 15 Nov 19 |
4.50000 +0.00 |
4.50 | 4.20 | 4.50 | 612,948 |
| 14 Nov 19 |
4.50000 -0.10 |
4.50 | 4.20 | 4.50 | 136,287 |
| 13 Nov 19 |
4.60000 +0.00 |
4.60 | 4.60 | 4.60 | 0 |
| 12 Nov 19 |
4.60000 -0.20 |
4.90 | 4.40 | 4.80 | 22,828 |
| 11 Nov 19 |
4.80000 +0.00 |
4.80 | 4.40 | 4.80 | 39,400 |
| 08 Nov 19 |
4.80000 +0.10 |
4.80 | 4.75 | 4.75 | 20,000 |
| 07 Nov 19 |
4.70000 -0.15 |
4.79 | 4.50 | 4.79 | 33,590 |
| 06 Nov 19 |
4.85000 +0.00 |
4.85 | 4.55 | 4.85 | 54,303 |
| 05 Nov 19 |
4.85000 -0.15 |
5.20 | 4.75 | 5.00 | 258,625 |
| 04 Nov 19 |
5.00000 +0.00 |
5.50 | 5.00 | 5.00 | 23,298 |
| 01 Nov 19 |
5.00000 +0.40 |
5.20 | 4.70 | 4.70 | 26,851 |
| 31 Oct 19 |
4.60000 +0.05 |
4.70 | 4.50 | 4.55 | 197,149 |
| 30 Oct 19 |
4.55000 +0.00 |
4.68 | 4.40 | 4.55 | 179,302 |
| 29 Oct 19 |
4.55000 +0.00 |
4.70 | 4.43 | 4.55 | 86,706 |
| 28 Oct 19 |
4.55000 -0.20 |
4.75 | 4.55 | 4.75 | 144,457 |
| 25 Oct 19 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 218,800 |
| 24 Oct 19 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 43,500 |
| 23 Oct 19 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 55,263 |
| 22 Oct 19 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 34,639 |
| 21 Oct 19 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 10,736 |
| 18 Oct 19 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 153,461 |
| 17 Oct 19 |
4.75000 +0.00 |
4.89 | 4.75 | 4.75 | 20,711 |
| 16 Oct 19 |
4.75000 +0.30 |
4.75 | 4.45 | 4.45 | 609,959 |
| 15 Oct 19 |
4.45000 -0.30 |
4.74 | 4.40 | 4.74 | 337,795 |
| 14 Oct 19 |
4.75000 +0.00 |
5.00 | 4.74 | 4.75 | 23,152 |
| 11 Oct 19 |
4.75000 -0.25 |
4.90 | 4.55 | 4.90 | 167,286 |
| 10 Oct 19 |
5.00000 +0.50 |
5.00 | 4.98 | 5.00 | 241,358 |
| 09 Oct 19 |
4.50000 -0.50 |
4.98 | 4.50 | 4.98 | 66,513 |
| 08 Oct 19 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 07 Oct 19 |
5.00000 +0.00 |
5.00 | 4.60 | 5.00 | 9,859 |
| 04 Oct 19 |
5.00000 -0.25 |
5.01 | 4.98 | 5.01 | 43,590 |
| 03 Oct 19 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 02 Oct 19 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 124,836 |
| 01 Oct 19 |
5.25000 -0.25 |
5.25 | 5.25 | 5.25 | 17,731 |
| 30 Sep 19 |
5.50000 +0.00 |
5.50 | 5.25 | 5.50 | 112,368 |
| 27 Sep 19 |
5.50000 +0.00 |
5.50 | 5.49 | 5.50 | 11,516 |
| 26 Sep 19 |
5.50000 +0.00 |
5.50 | 5.49 | 5.50 | 19,335 |
| 25 Sep 19 |
5.50000 -0.25 |
5.50 | 5.25 | 5.50 | 62,750 |
| 24 Sep 19 |
5.75000 -0.13 |
5.79 | 5.38 | 5.50 | 235,792 |
| 23 Sep 19 |
5.87500 +0.00 |
5.90 | 5.78 | 5.88 | 98,117 |
| 20 Sep 19 |
5.87500 +0.13 |
5.93 | 5.76 | 5.76 | 239,000 |
| 19 Sep 19 |
5.75000 +0.00 |
6.00 | 5.25 | 5.75 | 836,247 |
| 18 Sep 19 |
5.75000 +0.00 |
5.90 | 5.51 | 5.75 | 265,288 |
| 17 Sep 19 |
5.75000 +0.00 |
5.75 | 5.51 | 5.75 | 711,100 |
| 16 Sep 19 |
5.75000 +0.00 |
5.78 | 5.75 | 5.75 | 16,533 |
| 13 Sep 19 |
5.75000 +0.00 |
5.78 | 5.60 | 5.75 | 166,134 |
| 12 Sep 19 |
5.75000 +0.00 |
5.75 | 5.57 | 5.75 | 61,834 |
| 11 Sep 19 |
5.75000 +0.00 |
5.75 | 5.58 | 5.75 | 27,697 |
| 10 Sep 19 |
5.75000 +0.00 |
5.88 | 5.55 | 5.75 | 236,664 |
| 09 Sep 19 |
5.75000 +0.00 |
5.90 | 5.51 | 5.75 | 134,210 |
| 06 Sep 19 |
5.75000 +0.00 |
5.90 | 5.75 | 5.75 | 387 |
| 05 Sep 19 |
5.75000 +0.00 |
6.00 | 5.75 | 5.75 | 33,597 |
| 04 Sep 19 |
5.75000 -0.50 |
6.08 | 5.75 | 6.08 | 106,569 |
| 03 Sep 19 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 02 Sep 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 36,700 |
| 30 Aug 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 212 |
| 29 Aug 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 7,787 |
| 28 Aug 19 |
6.25000 +0.00 |
6.25 | 6.15 | 6.25 | 83,365 |
| 27 Aug 19 |
6.25000 +0.00 |
6.25 | 6.15 | 6.25 | 39,199 |
| 23 Aug 19 |
6.25000 +0.00 |
6.50 | 5.75 | 6.25 | 90,705 |
| 22 Aug 19 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 69,702 |
| 21 Aug 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 89,212 |
| 20 Aug 19 |
6.25000 -0.25 |
6.25 | 6.00 | 6.25 | 184,575 |
| 19 Aug 19 |
6.50000 +0.00 |
6.50 | 6.05 | 6.50 | 1,528 |
| 16 Aug 19 |
6.50000 +0.00 |
6.50 | 6.00 | 6.50 | 82,628 |
| 15 Aug 19 |
6.50000 +0.00 |
6.50 | 6.05 | 6.50 | 32,383 |
| 14 Aug 19 |
6.50000 +0.00 |
6.80 | 6.05 | 6.50 | 29,857 |
| 13 Aug 19 |
6.50000 +0.00 |
6.70 | 6.00 | 6.50 | 78,547 |
| 12 Aug 19 |
6.50000 +0.00 |
6.75 | 6.10 | 6.50 | 195,798 |
| 09 Aug 19 |
6.50000 -0.25 |
6.75 | 6.50 | 6.75 | 52,074 |
| 08 Aug 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 07 Aug 19 |
6.75000 +0.00 |
7.00 | 6.74 | 6.75 | 218,182 |
| 06 Aug 19 |
6.75000 -0.38 |
6.75 | 6.55 | 6.75 | 268,874 |
| 05 Aug 19 |
7.12500 -0.38 |
7.15 | 6.83 | 7.15 | 134,416 |
| 02 Aug 19 |
7.50000 +0.25 |
7.50 | 7.13 | 7.25 | 208,409 |
| 01 Aug 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 6,745 |
| 31 Jul 19 |
7.25000 -0.50 |
7.60 | 7.13 | 7.60 | 25,636 |
| 30 Jul 19 |
7.75000 +0.00 |
7.75 | 7.00 | 7.75 | 618,393 |
| 29 Jul 19 |
7.75000 -0.13 |
8.25 | 7.53 | 7.88 | 112,397 |
| 26 Jul 19 |
7.87500 -0.13 |
8.25 | 7.50 | 8.00 | 144,468 |
| 25 Jul 19 |
8.00000 +0.00 |
8.25 | 7.75 | 8.00 | 15,333 |
| 24 Jul 19 |
8.00000 +0.13 |
8.25 | 7.88 | 7.88 | 138,331 |
| 23 Jul 19 |
7.87500 -0.63 |
8.05 | 7.75 | 8.05 | 112,439 |
| 22 Jul 19 |
8.50000 +0.00 |
8.57 | 8.50 | 8.50 | 60,845 |
| 19 Jul 19 |
8.50000 +0.75 |
8.70 | 8.00 | 8.50 | 20,772 |
| 18 Jul 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 17 Jul 19 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 60,549 |
| 16 Jul 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 3,605 |
| 15 Jul 19 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 8,649 |
| 12 Jul 19 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 10,000 |
| 11 Jul 19 |
7.75000 +0.00 |
7.75 | 7.71 | 7.75 | 69,500 |
| 10 Jul 19 |
7.75000 +0.00 |
7.99 | 7.75 | 7.75 | 6,108 |
| 09 Jul 19 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 348,105 |
| 08 Jul 19 |
7.75000 +0.00 |
7.90 | 7.71 | 7.75 | 38,878 |
| 05 Jul 19 |
7.75000 +0.00 |
7.75 | 7.70 | 7.75 | 116,491 |
| 04 Jul 19 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 314,008 |
| 03 Jul 19 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 290,422 |
| 02 Jul 19 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 260,421 |
| 01 Jul 19 |
7.75000 -0.65 |
8.01 | 7.75 | 8.01 | 226,992 |
| 28 Jun 19 |
8.40000 +0.00 |
8.40 | 8.00 | 8.40 | 3,047 |
| 27 Jun 19 |
8.40000 +0.00 |
8.40 | 8.01 | 8.40 | 8,395 |
| 26 Jun 19 |
8.40000 -0.35 |
8.85 | 8.00 | 8.75 | 64,411 |
| 25 Jun 19 |
8.75000 -0.25 |
8.75 | 8.50 | 8.75 | 82,130 |
| 24 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 21 Jun 19 |
9.00000 -0.15 |
9.00 | 8.50 | 9.00 | 175,775 |
| 20 Jun 19 |
9.15000 +0.00 |
9.15 | 8.50 | 9.15 | 695,550 |
| 19 Jun 19 |
9.15000 +0.00 |
9.15 | 8.85 | 9.15 | 20,000 |
| 18 Jun 19 |
9.15000 +0.00 |
9.15 | 8.85 | 9.15 | 6,159 |
| 17 Jun 19 |
9.15000 +0.00 |
9.15 | 9.00 | 9.15 | 80,000 |
| 14 Jun 19 |
9.15000 +0.40 |
9.15 | 8.56 | 8.75 | 213,801 |
| 13 Jun 19 |
8.75000 +0.00 |
8.95 | 8.51 | 8.75 | 24,983 |
| 12 Jun 19 |
8.75000 +0.10 |
8.75 | 8.51 | 8.65 | 3,221 |
| 11 Jun 19 |
8.65000 +0.40 |
8.65 | 8.19 | 8.25 | 89,531 |
| 10 Jun 19 |
8.25000 +0.13 |
8.50 | 8.06 | 8.13 | 554,261 |
| 07 Jun 19 |
8.12500 +0.00 |
8.13 | 8.00 | 8.13 | 150,000 |
| 06 Jun 19 |
8.12500 +0.00 |
8.13 | 8.00 | 8.13 | 50,025 |
| 05 Jun 19 |
8.12500 +0.00 |
8.20 | 8.00 | 8.13 | 170,862 |
| 04 Jun 19 |
8.12500 +0.00 |
8.13 | 8.11 | 8.13 | 27,000 |
| 03 Jun 19 |
8.12500 -0.13 |
8.25 | 8.13 | 8.25 | 7,333 |
| 31 May 19 |
8.25000 -0.25 |
8.50 | 8.00 | 8.25 | 548,171 |
| 30 May 19 |
8.50000 +0.25 |
8.50 | 8.06 | 8.25 | 343,501 |
| 29 May 19 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 105,628 |
| 28 May 19 |
8.25000 -0.50 |
8.50 | 8.25 | 8.50 | 45,000 |
| 24 May 19 |
8.75000 -0.50 |
9.25 | 8.50 | 9.25 | 339,465 |
| 23 May 19 |
9.25000 -0.75 |
9.50 | 9.00 | 9.50 | 307,710 |
| 22 May 19 |
10.00000 +0.00 |
10.00 | 9.51 | 10.00 | 91,601 |
| 21 May 19 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 34,135 |
| 20 May 19 |
10.00000 +0.00 |
10.00 | 9.61 | 10.00 | 175,190 |
| 17 May 19 |
10.00000 +0.00 |
10.35 | 9.60 | 10.00 | 157,487 |
| 16 May 19 |
10.00000 +0.00 |
10.30 | 9.77 | 10.00 | 209,434 |
| 15 May 19 |
10.00000 +0.25 |
10.45 | 9.65 | 9.75 | 1,122,485 |
| 14 May 19 |
9.75000 +0.50 |
10.00 | 9.16 | 9.25 | 354,215 |
| 13 May 19 |
9.25000 +0.00 |
9.50 | 9.10 | 9.25 | 15,585 |
| 10 May 19 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 80,183 |
| 09 May 19 |
9.25000 +0.25 |
9.50 | 8.98 | 9.00 | 93,204 |
| 08 May 19 |
9.00000 +0.00 |
9.18 | 8.88 | 9.00 | 525,480 |
| 07 May 19 |
9.00000 +0.00 |
9.23 | 8.88 | 9.00 | 84,123 |
| 03 May 19 |
9.00000 +0.50 |
9.25 | 8.76 | 9.00 | 187,999 |
| 02 May 19 |
8.50000 -0.25 |
8.95 | 8.50 | 8.50 | 97,525 |
| 01 May 19 |
8.75000 -0.40 |
9.05 | 8.75 | 9.05 | 376,061 |
| 30 Apr 19 |
9.15000 +0.00 |
9.15 | 9.00 | 9.15 | 18,817 |
| 29 Apr 19 |
9.15000 +0.00 |
9.15 | 9.05 | 9.15 | 91,335 |
| 26 Apr 19 |
9.15000 -0.05 |
9.20 | 9.00 | 9.15 | 39,984 |
| 25 Apr 19 |
9.20000 +0.05 |
9.23 | 9.00 | 9.15 | 317,588 |
| 24 Apr 19 |
9.15000 -0.10 |
9.29 | 9.00 | 9.25 | 766,185 |
| 23 Apr 19 |
9.25000 +0.00 |
9.30 | 9.07 | 9.25 | 71,215 |
| 18 Apr 19 |
9.25000 +0.00 |
9.30 | 9.00 | 9.25 | 183,960 |
| 17 Apr 19 |
9.25000 +0.00 |
9.45 | 9.00 | 9.25 | 167,481 |
| 16 Apr 19 |
9.25000 +0.00 |
9.25 | 9.06 | 9.25 | 7,733 |
| 15 Apr 19 |
9.25000 +0.25 |
9.39 | 8.76 | 9.00 | 681,985 |
| 12 Apr 19 |
9.00000 +0.00 |
9.10 | 8.75 | 9.00 | 93,560 |
| 11 Apr 19 |
9.00000 -0.25 |
9.17 | 9.00 | 9.17 | 277,045 |
| 10 Apr 19 |
9.25000 +0.00 |
9.90 | 9.02 | 9.25 | 414,584 |
| 09 Apr 19 |
9.25000 +1.65 |
9.25 | 7.50 | 7.60 | 786,615 |
| 08 Apr 19 |
7.60000 +0.25 |
7.70 | 7.05 | 7.35 | 203,830 |
| 05 Apr 19 |
7.35000 -0.15 |
7.59 | 7.01 | 7.50 | 282,108 |
| 04 Apr 19 |
7.50000 +0.00 |
7.50 | 6.63 | 7.50 | 1,278,801 |
| 03 Apr 19 |
7.50000 +0.00 |
7.68 | 7.36 | 7.50 | 43,734 |
| 02 Apr 19 |
7.50000 -0.13 |
7.50 | 7.38 | 7.50 | 61,003 |
| 01 Apr 19 |
7.62500 -0.34 |
7.99 | 7.11 | 7.50 | 454,689 |
| 29 Mar 19 |
7.96000 +0.21 |
7.96 | 7.08 | 7.75 | 481,674 |
| 28 Mar 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 27 Mar 19 |
7.75000 +0.00 |
7.80 | 7.51 | 7.75 | 299,673 |
| 26 Mar 19 |
7.75000 -0.65 |
8.30 | 7.50 | 8.25 | 660,211 |
| 25 Mar 19 |
8.40000 -0.10 |
9.00 | 8.26 | 8.50 | 497,194 |
| 22 Mar 19 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 338,192 |
| 21 Mar 19 |
8.50000 +0.00 |
8.50 | 8.31 | 8.50 | 47,180 |
| 20 Mar 19 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 152,854 |
| 19 Mar 19 |
8.50000 +0.00 |
8.50 | 8.25 | 8.50 | 2,000 |
| 18 Mar 19 |
8.50000 -0.50 |
8.72 | 8.00 | 8.72 | 152,219 |
| 15 Mar 19 |
9.00000 +0.00 |
9.10 | 8.68 | 9.00 | 344,923 |
| 14 Mar 19 |
9.00000 +0.00 |
9.20 | 8.50 | 9.00 | 776,048 |
| 13 Mar 19 |
9.00000 +0.00 |
9.24 | 8.92 | 9.00 | 676,593 |
| 12 Mar 19 |
9.00000 +0.00 |
9.21 | 8.90 | 9.00 | 894,520 |
| 11 Mar 19 |
9.00000 +0.00 |
9.28 | 8.50 | 9.00 | 475,322 |
| 08 Mar 19 |
9.00000 +0.00 |
9.50 | 8.85 | 9.00 | 165,363 |
| 07 Mar 19 |
9.00000 +0.00 |
9.30 | 8.80 | 9.00 | 3,848 |
| 06 Mar 19 |
9.00000 +0.00 |
9.40 | 8.50 | 9.00 | 378,842 |
| 05 Mar 19 |
9.00000 +0.00 |
9.40 | 8.76 | 9.00 | 21,992 |
| 04 Mar 19 |
9.00000 -0.75 |
9.77 | 8.71 | 9.75 | 674,954 |
| 01 Mar 19 |
9.75000 +0.25 |
9.90 | 9.38 | 9.65 | 2,954,794 |
| 28 Feb 19 |
9.50000 -0.75 |
10.34 | 9.13 | 10.25 | 4,447,762 |
| 27 Feb 19 |
10.25000 +0.00 |
10.40 | 10.03 | 10.25 | 134,346 |
| 26 Feb 19 |
10.25000 +0.00 |
10.40 | 10.00 | 10.25 | 101,889 |
| 25 Feb 19 |
10.25000 +1.00 |
10.25 | 9.33 | 9.33 | 161,728 |
| 22 Feb 19 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 64,136 |
| 21 Feb 19 |
9.25000 +0.25 |
9.50 | 9.00 | 9.00 | 620,743 |
| 20 Feb 19 |
9.00000 +0.25 |
9.39 | 9.00 | 9.00 | 49,173 |
| 19 Feb 19 |
8.75000 +0.00 |
9.00 | 8.68 | 8.75 | 459,411 |
| 18 Feb 19 |
8.75000 +0.00 |
9.00 | 8.60 | 8.75 | 157,268 |
| 15 Feb 19 |
8.75000 +0.50 |
10.00 | 8.60 | 8.75 | 853,050 |
| 14 Feb 19 |
8.25000 +0.25 |
8.50 | 7.90 | 8.00 | 163,966 |
| 13 Feb 19 |
8.00000 +0.00 |
8.38 | 7.88 | 8.00 | 317,536 |
| 12 Feb 19 |
8.00000 +0.00 |
8.45 | 7.74 | 8.00 | 1,842,690 |
| 11 Feb 19 |
8.00000 +0.00 |
8.44 | 7.86 | 8.00 | 384,146 |
| 08 Feb 19 |
8.00000 -1.00 |
8.50 | 7.78 | 8.50 | 1,118,535 |
| 07 Feb 19 |
9.00000 -5.35 |
9.00 | 7.24 | 7.25 | 5,169,311 |
| 06 Feb 19 |
14.35000 +0.00 |
14.35 | 14.35 | 14.35 | 0 |
| 05 Feb 19 |
14.35000 +0.00 |
14.35 | 13.71 | 14.35 | 24,971 |
| 04 Feb 19 |
14.35000 +0.00 |
14.35 | 13.76 | 14.35 | 78,519 |
| 01 Feb 19 |
14.35000 +0.00 |
14.35 | 13.75 | 14.35 | 60,000 |
| 31 Jan 19 |
14.35000 +0.00 |
14.35 | 13.73 | 14.35 | 3,178 |
| 30 Jan 19 |
14.35000 +0.00 |
14.35 | 13.73 | 14.35 | 30,876 |
| 29 Jan 19 |
14.35000 +0.00 |
14.35 | 13.73 | 14.35 | 13,551 |
| 28 Jan 19 |
14.35000 +0.00 |
14.35 | 13.72 | 14.35 | 52,657 |
| 25 Jan 19 |
14.35000 +0.00 |
14.35 | 13.71 | 14.35 | 10,400 |
| 24 Jan 19 |
14.35000 +0.00 |
14.35 | 13.80 | 14.35 | 145,779 |
| 23 Jan 19 |
14.35000 +0.00 |
14.50 | 14.00 | 14.35 | 16,989 |
| 22 Jan 19 |
14.35000 +0.00 |
14.50 | 13.85 | 14.35 | 284,212 |
| 21 Jan 19 |
14.35000 +0.60 |
14.53 | 13.75 | 14.00 | 156,083 |
| 18 Jan 19 |
13.75000 +0.25 |
13.75 | 13.00 | 13.50 | 173,251 |
| 17 Jan 19 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 48,424 |
| 16 Jan 19 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 244,213 |
| 15 Jan 19 |
13.50000 +0.00 |
13.50 | 13.01 | 13.50 | 10,000 |
| 14 Jan 19 |
13.50000 +0.00 |
13.80 | 13.00 | 13.50 | 67,702 |
| 11 Jan 19 |
13.50000 +0.00 |
13.80 | 13.50 | 13.50 | 12,057 |
| 10 Jan 19 |
13.50000 +1.38 |
13.50 | 12.75 | 12.75 | 6,223 |
| 09 Jan 19 |
12.12500 +0.00 |
12.75 | 11.55 | 12.13 | 66,227 |
| 08 Jan 19 |
12.12500 +0.77 |
12.75 | 11.50 | 11.50 | 204,806 |
| 07 Jan 19 |
11.35000 +0.00 |
11.35 | 11.25 | 11.35 | 10,000 |
| 04 Jan 19 |
11.35000 -0.35 |
11.74 | 11.15 | 11.50 | 884,970 |
| 03 Jan 19 |
11.70000 -1.30 |
13.00 | 11.00 | 13.00 | 972,661 |
| 02 Jan 19 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 4,677 |
| 31 Dec 18 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 780 |
| 28 Dec 18 |
13.00000 +0.00 |
13.00 | 12.18 | 13.00 | 47,866 |
| 27 Dec 18 |
13.00000 +0.00 |
13.00 | 12.15 | 13.00 | 27,083 |
| 24 Dec 18 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 2,000 |
| 21 Dec 18 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 86,646 |
| 20 Dec 18 |
13.00000 +0.00 |
13.00 | 12.01 | 13.00 | 245,051 |
| 19 Dec 18 |
13.00000 +0.25 |
13.00 | 12.05 | 12.75 | 183,628 |
| 18 Dec 18 |
12.75000 +0.25 |
12.81 | 11.89 | 12.25 | 284,657 |
| 17 Dec 18 |
12.50000 +0.50 |
13.38 | 12.00 | 12.25 | 1,066,119 |
| 14 Dec 18 |
12.00000 -1.50 |
13.30 | 11.00 | 13.25 | 1,047,358 |
| 13 Dec 18 |
13.50000 -2.00 |
15.45 | 13.00 | 15.25 | 500,286 |
| 12 Dec 18 |
15.50000 -8.00 |
18.60 | 15.05 | 18.60 | 2,780,943 |
| 11 Dec 18 |
23.50000 +0.00 |
23.50 | 23.01 | 23.50 | 1,254 |
| 10 Dec 18 |
23.50000 +0.00 |
23.50 | 23.01 | 23.50 | 13,469 |
| 07 Dec 18 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 0 |
| 06 Dec 18 |
23.50000 -1.00 |
24.34 | 23.00 | 24.34 | 71,620 |
| 05 Dec 18 |
24.50000 +0.00 |
24.50 | 23.35 | 24.50 | 20,500 |
| 04 Dec 18 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 0 |
| 03 Dec 18 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 0 |
| 30 Nov 18 |
24.50000 +0.00 |
24.50 | 24.40 | 24.50 | 16,000 |
| 29 Nov 18 |
24.50000 +0.00 |
24.50 | 24.34 | 24.50 | 402 |
| 28 Nov 18 |
24.50000 +0.00 |
24.50 | 23.35 | 24.50 | 72,830 |
| 27 Nov 18 |
24.50000 +0.00 |
24.50 | 23.30 | 24.50 | 48,791 |
| 26 Nov 18 |
24.50000 +0.00 |
26.00 | 23.38 | 24.50 | 46,730 |
| 23 Nov 18 |
24.50000 +0.00 |
24.50 | 23.38 | 24.50 | 10,329 |
| 22 Nov 18 |
24.50000 +0.00 |
24.70 | 23.36 | 24.50 | 43,056 |
| 21 Nov 18 |
24.50000 +0.00 |
24.70 | 23.15 | 24.50 | 4,948 |
| 20 Nov 18 |
24.50000 -1.25 |
25.00 | 23.50 | 25.00 | 259,084 |
| 19 Nov 18 |
25.75000 -0.25 |
25.75 | 25.00 | 25.75 | 10,815 |
| 16 Nov 18 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 22,704 |
| 15 Nov 18 |
26.00000 +0.25 |
26.00 | 25.89 | 25.89 | 15,069 |
| 14 Nov 18 |
25.75000 +0.00 |
25.75 | 25.70 | 25.75 | 38,000 |
| 13 Nov 18 |
25.75000 +0.00 |
25.85 | 25.00 | 25.75 | 21,951 |
| 12 Nov 18 |
25.75000 +0.00 |
26.00 | 25.25 | 25.75 | 46,480 |
| 09 Nov 18 |
25.75000 -0.50 |
26.20 | 25.75 | 25.75 | 354 |
| 08 Nov 18 |
26.25000 -0.25 |
26.25 | 25.50 | 26.25 | 1,058 |
| 07 Nov 18 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 15,250 |
| 06 Nov 18 |
26.50000 +0.00 |
26.69 | 26.00 | 26.50 | 35,187 |
| 05 Nov 18 |
26.50000 -0.50 |
26.50 | 26.00 | 26.50 | 27,306 |
| 02 Nov 18 |
27.00000 +0.00 |
27.30 | 26.00 | 27.00 | 54,124 |
| 01 Nov 18 |
27.00000 +0.00 |
27.25 | 25.10 | 27.00 | 264,291 |
| 31 Oct 18 |
27.00000 +0.00 |
27.50 | 26.00 | 27.00 | 28,591 |
| 30 Oct 18 |
27.00000 -0.25 |
27.60 | 26.00 | 27.25 | 66,536 |
| 29 Oct 18 |
27.25000 +0.75 |
27.50 | 26.84 | 26.84 | 18,920 |
| 26 Oct 18 |
26.50000 -0.25 |
26.84 | 26.00 | 26.75 | 20,006 |
| 25 Oct 18 |
26.75000 +0.00 |
27.00 | 26.75 | 26.75 | 65,311 |
| 24 Oct 18 |
26.75000 +0.00 |
27.02 | 26.01 | 26.75 | 57,216 |
| 23 Oct 18 |
26.75000 -1.25 |
28.25 | 26.45 | 28.00 | 102,270 |
| 22 Oct 18 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 0 |
| 19 Oct 18 |
28.00000 +0.00 |
29.00 | 27.57 | 28.00 | 8,870 |
| 18 Oct 18 |
28.00000 +1.00 |
28.90 | 28.00 | 28.00 | 56,300 |
| 17 Oct 18 |
27.00000 -1.50 |
28.90 | 27.00 | 28.50 | 142,680 |
| 16 Oct 18 |
28.50000 -0.25 |
29.02 | 27.38 | 28.75 | 147,671 |
| 15 Oct 18 |
28.75000 +0.00 |
29.50 | 28.00 | 28.75 | 170,662 |
| 12 Oct 18 |
28.75000 +0.25 |
29.40 | 28.13 | 28.75 | 16,950 |
| 11 Oct 18 |
28.50000 -1.75 |
29.40 | 28.50 | 29.40 | 116,460 |
| 10 Oct 18 |
30.25000 -0.25 |
31.40 | 29.74 | 30.50 | 28,248 |
| 09 Oct 18 |
30.50000 -1.25 |
32.00 | 30.50 | 31.75 | 145,763 |
| 08 Oct 18 |
31.75000 -0.75 |
32.45 | 31.00 | 32.45 | 38,488 |
| 05 Oct 18 |
32.50000 +0.00 |
32.50 | 32.45 | 32.50 | 1,075 |
| 04 Oct 18 |
32.50000 -0.50 |
33.00 | 32.00 | 33.00 | 346,143 |
| 03 Oct 18 |
33.00000 +0.00 |
34.00 | 32.25 | 33.00 | 77,173 |
| 02 Oct 18 |
33.00000 +0.00 |
34.00 | 32.62 | 33.00 | 33,258 |
| 01 Oct 18 |
33.00000 +0.25 |
34.00 | 33.00 | 33.00 | 34,997 |
| 28 Sep 18 |
32.75000 +0.00 |
33.50 | 32.75 | 32.75 | 147,719 |
| 27 Sep 18 |
32.75000 +1.25 |
33.50 | 31.13 | 31.50 | 205,543 |
| 26 Sep 18 |
31.50000 +0.50 |
32.00 | 30.00 | 31.00 | 47,600 |
| 25 Sep 18 |
31.00000 -0.25 |
32.20 | 31.00 | 31.25 | 11,241 |
| 24 Sep 18 |
31.25000 -0.75 |
32.70 | 31.25 | 32.00 | 55,344 |
| 21 Sep 18 |
32.00000 +1.25 |
32.70 | 30.55 | 30.75 | 224,439 |
| 20 Sep 18 |
30.75000 +1.25 |
31.00 | 30.20 | 30.20 | 121,258 |
| 19 Sep 18 |
29.50000 +0.00 |
30.20 | 29.22 | 29.50 | 88,537 |
| 18 Sep 18 |
29.50000 +0.00 |
30.30 | 29.00 | 29.50 | 97,367 |
| 17 Sep 18 |
29.50000 +0.00 |
30.22 | 29.20 | 29.50 | 54,500 |
| 14 Sep 18 |
29.50000 +0.00 |
30.00 | 28.70 | 29.50 | 60,498 |
| 13 Sep 18 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 11,270 |
| 12 Sep 18 |
29.50000 +0.00 |
30.00 | 29.50 | 29.50 | 45,194 |
| 11 Sep 18 |
29.50000 +0.00 |
30.50 | 28.60 | 30.25 | 160,056 |
| 10 Sep 18 |
29.50000 +2.00 |
31.00 | 28.00 | 28.00 | 236,043 |
| 07 Sep 18 |
27.50000 +1.00 |
27.50 | 26.36 | 26.50 | 18,343 |
| 06 Sep 18 |
26.50000 +0.00 |
27.00 | 26.50 | 26.50 | 363,110 |
| 05 Sep 18 |
26.50000 +0.50 |
26.89 | 26.00 | 26.00 | 740,299 |
| 04 Sep 18 |
26.00000 +0.00 |
26.25 | 25.60 | 26.00 | 13,237 |
| 03 Sep 18 |
26.00000 +0.25 |
26.25 | 26.00 | 26.00 | 94,301 |
| 31 Aug 18 |
25.75000 +0.00 |
26.11 | 25.26 | 26.00 | 27,809 |
| 30 Aug 18 |
25.75000 +0.00 |
26.11 | 25.10 | 25.75 | 372,047 |
| 29 Aug 18 |
25.75000 +0.25 |
26.11 | 24.50 | 25.50 | 196,957 |
| 28 Aug 18 |
25.50000 -0.50 |
26.00 | 25.00 | 26.00 | 185,620 |
| 24 Aug 18 |
26.00000 +0.00 |
26.11 | 25.94 | 26.00 | 2,014 |
| 23 Aug 18 |
26.00000 +0.00 |
26.50 | 25.94 | 26.00 | 13,523 |
| 22 Aug 18 |
26.00000 +0.00 |
26.00 | 25.94 | 26.00 | 23,053 |
| 21 Aug 18 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 22,252 |
| 20 Aug 18 |
26.00000 +0.00 |
26.00 | 25.60 | 26.00 | 500 |
| 17 Aug 18 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 17,626 |
| 16 Aug 18 |
26.00000 -0.75 |
26.16 | 25.60 | 26.16 | 60,931 |
| 15 Aug 18 |
26.75000 +0.00 |
26.81 | 26.13 | 26.75 | 72,451 |
| 14 Aug 18 |
26.75000 +0.00 |
26.88 | 26.13 | 26.75 | 136,975 |
| 13 Aug 18 |
26.75000 +0.00 |
26.75 | 26.30 | 26.75 | 62,114 |
| 10 Aug 18 |
26.75000 -0.85 |
27.44 | 26.10 | 27.44 | 119,529 |
| 09 Aug 18 |
27.60000 +0.25 |
27.60 | 27.20 | 27.35 | 65,875 |
| 08 Aug 18 |
27.35000 +0.60 |
27.50 | 26.55 | 26.75 | 380,295 |
| 07 Aug 18 |
26.75000 -2.75 |
29.10 | 26.00 | 29.10 | 476,601 |
| 06 Aug 18 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 53,216 |
| 03 Aug 18 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 33,796 |
| 02 Aug 18 |
29.50000 +0.00 |
29.50 | 29.47 | 29.50 | 20,000 |
| 01 Aug 18 |
29.50000 +0.00 |
29.50 | 29.11 | 29.50 | 90,200 |
| 31 Jul 18 |
29.50000 +0.00 |
29.50 | 29.01 | 29.50 | 73,606 |
| 30 Jul 18 |
29.50000 +0.00 |
29.50 | 29.48 | 29.50 | 21,653 |
| 27 Jul 18 |
29.50000 +0.75 |
29.50 | 29.00 | 29.00 | 130,701 |
| 26 Jul 18 |
28.75000 -0.75 |
29.01 | 28.70 | 29.01 | 104,889 |
| 25 Jul 18 |
29.50000 +0.00 |
29.50 | 29.01 | 29.50 | 32,559 |
| 24 Jul 18 |
29.50000 -0.25 |
29.72 | 29.50 | 29.72 | 18,645 |
| 23 Jul 18 |
29.75000 +0.00 |
29.75 | 29.50 | 29.75 | 20,242 |
| 20 Jul 18 |
29.75000 -0.25 |
30.00 | 29.50 | 30.00 | 164,170 |
| 19 Jul 18 |
30.00000 +0.75 |
30.24 | 29.50 | 29.75 | 327,550 |
| 18 Jul 18 |
29.25000 +0.00 |
29.40 | 28.75 | 29.25 | 37,463 |
| 17 Jul 18 |
29.25000 +0.00 |
29.25 | 29.25 | 29.25 | 0 |
| 16 Jul 18 |
29.25000 +0.00 |
29.27 | 28.70 | 29.25 | 66,908 |
| 13 Jul 18 |
29.25000 +0.00 |
29.27 | 29.25 | 29.25 | 1,065 |
| 12 Jul 18 |
29.25000 +0.00 |
29.27 | 28.70 | 29.25 | 6,118 |
| 11 Jul 18 |
29.25000 +0.75 |
29.55 | 28.70 | 28.70 | 305,223 |
| 10 Jul 18 |
28.50000 -0.75 |
29.05 | 28.06 | 29.05 | 895,693 |
| 09 Jul 18 |
29.25000 +0.00 |
29.50 | 29.00 | 29.25 | 172,561 |
| 06 Jul 18 |
29.25000 +0.00 |
29.25 | 29.10 | 29.25 | 5,000 |
| 05 Jul 18 |
29.25000 +0.00 |
29.50 | 29.00 | 29.25 | 97,845 |
| 04 Jul 18 |
29.25000 +0.00 |
29.50 | 29.00 | 29.25 | 40,320 |
| 03 Jul 18 |
29.25000 +0.00 |
29.40 | 29.00 | 29.25 | 81,782 |
| 02 Jul 18 |
29.25000 -0.25 |
29.40 | 29.06 | 29.40 | 132,621 |
| 29 Jun 18 |
29.50000 +0.00 |
30.00 | 29.12 | 29.50 | 15,000 |
| 28 Jun 18 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 218,631 |
| 27 Jun 18 |
29.50000 -1.25 |
31.25 | 29.30 | 30.75 | 650,306 |
| 26 Jun 18 |
30.75000 -1.25 |
31.95 | 30.00 | 31.95 | 659,659 |
| 25 Jun 18 |
32.00000 +0.50 |
32.45 | 31.00 | 31.50 | 95,521 |
| 22 Jun 18 |
31.50000 -0.50 |
31.84 | 30.00 | 31.75 | 147,438 |
| 21 Jun 18 |
32.00000 -0.50 |
32.49 | 31.00 | 32.49 | 111,003 |
| 20 Jun 18 |
32.50000 +0.00 |
32.60 | 32.00 | 32.50 | 3,176 |
| 19 Jun 18 |
32.50000 +0.25 |
32.70 | 32.25 | 32.50 | 45,208 |
| 18 Jun 18 |
32.25000 -0.75 |
33.24 | 32.10 | 33.00 | 42,540 |
| 15 Jun 18 |
33.00000 +0.00 |
33.00 | 32.15 | 33.00 | 4,000 |
| 14 Jun 18 |
33.00000 -1.00 |
33.50 | 32.00 | 33.50 | 53,018 |
| 13 Jun 18 |
34.00000 +0.00 |
34.40 | 33.00 | 34.00 | 56,986 |
| 12 Jun 18 |
34.00000 +0.00 |
34.80 | 33.03 | 34.00 | 73,651 |
| 11 Jun 18 |
34.00000 -0.25 |
34.00 | 33.00 | 34.00 | 63,564 |
| 08 Jun 18 |
34.25000 -0.50 |
34.50 | 33.68 | 34.50 | 14,177 |
| 07 Jun 18 |
34.75000 +0.00 |
34.75 | 34.70 | 34.75 | 25,000 |
| 06 Jun 18 |
34.75000 -0.25 |
35.11 | 34.75 | 35.00 | 172,962 |
| 05 Jun 18 |
35.00000 +0.00 |
35.50 | 34.80 | 35.00 | 44,723 |
| 04 Jun 18 |
35.00000 +0.50 |
35.50 | 34.90 | 34.90 | 89,521 |
| 01 Jun 18 |
34.50000 +0.00 |
35.00 | 34.38 | 34.50 | 74,465 |
| 31 May 18 |
34.50000 +0.00 |
35.00 | 34.31 | 34.50 | 65,434 |
| 30 May 18 |
34.50000 +0.00 |
35.00 | 34.26 | 34.50 | 92,718 |
| 29 May 18 |
34.50000 -0.75 |
35.00 | 34.00 | 35.00 | 82,501 |
| 25 May 18 |
35.25000 -0.50 |
36.00 | 34.65 | 35.75 | 462,935 |
| 24 May 18 |
35.75000 +0.00 |
36.00 | 35.65 | 35.75 | 70,199 |
| 23 May 18 |
35.75000 +0.00 |
36.00 | 35.66 | 35.75 | 67,618 |
| 22 May 18 |
35.75000 -0.25 |
36.40 | 35.65 | 36.00 | 229,602 |
| 21 May 18 |
36.00000 +0.50 |
36.49 | 35.55 | 35.55 | 460,165 |
| 18 May 18 |
35.50000 +1.50 |
36.00 | 34.25 | 34.25 | 241,302 |
| 17 May 18 |
34.00000 -0.75 |
35.34 | 34.00 | 34.75 | 173,501 |
| 16 May 18 |
34.75000 +0.75 |
34.99 | 34.00 | 34.00 | 184,726 |
| 15 May 18 |
34.00000 +0.00 |
34.85 | 33.50 | 34.00 | 61,000 |
| 14 May 18 |
34.00000 +0.25 |
34.48 | 33.25 | 33.75 | 57,421 |
| 11 May 18 |
33.75000 +1.00 |
34.32 | 33.25 | 33.25 | 92,079 |
| 10 May 18 |
32.75000 -1.00 |
33.50 | 32.15 | 33.50 | 211,025 |
| 09 May 18 |
33.75000 +0.75 |
33.80 | 32.62 | 33.00 | 38,330 |
| 08 May 18 |
33.00000 +0.75 |
33.00 | 32.00 | 32.25 | 308,712 |
| 04 May 18 |
32.25000 +1.75 |
32.40 | 31.00 | 31.50 | 222,530 |
| 03 May 18 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 567,662 |
| 02 May 18 |
30.50000 +0.00 |
30.89 | 30.15 | 30.50 | 65,491 |
| 01 May 18 |
30.50000 +0.00 |
30.90 | 30.11 | 30.50 | 124,998 |
| 30 Apr 18 |
30.50000 +0.00 |
31.00 | 30.00 | 30.50 | 226,695 |
| 27 Apr 18 |
30.50000 +0.75 |
30.50 | 29.66 | 29.90 | 366,000 |
| 26 Apr 18 |
29.75000 +0.00 |
30.15 | 29.00 | 29.75 | 618,394 |
| 25 Apr 18 |
29.75000 +0.00 |
30.34 | 29.65 | 29.75 | 51,647 |
| 24 Apr 18 |
29.75000 -1.05 |
30.44 | 29.00 | 30.40 | 1,083,728 |
| 23 Apr 18 |
30.80000 +0.40 |
30.80 | 30.00 | 30.40 | 51,541 |
| 20 Apr 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 32,046 |
| 19 Apr 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 211,306 |
| 18 Apr 18 |
30.40000 -0.10 |
30.59 | 30.20 | 30.50 | 406,883 |
| 17 Apr 18 |
30.50000 +0.00 |
30.74 | 30.20 | 30.50 | 93,993 |
| 16 Apr 18 |
30.50000 +0.00 |
30.70 | 30.20 | 30.50 | 79,529 |
| 13 Apr 18 |
30.50000 +0.00 |
30.50 | 30.20 | 30.50 | 98,162 |
| 12 Apr 18 |
30.50000 +0.00 |
30.59 | 30.00 | 30.50 | 613,349 |
| 11 Apr 18 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 161,611 |
| 10 Apr 18 |
30.50000 +0.00 |
30.59 | 30.15 | 30.50 | 96,806 |
| 09 Apr 18 |
30.50000 +0.00 |
30.88 | 30.17 | 30.50 | 374,457 |
| 06 Apr 18 |
30.50000 +1.25 |
30.88 | 29.50 | 29.50 | 761,698 |
| 05 Apr 18 |
29.25000 +0.00 |
29.50 | 28.25 | 29.25 | 257,404 |
| 04 Apr 18 |
29.25000 -1.00 |
29.50 | 29.00 | 29.50 | 581,223 |
| 03 Apr 18 |
30.25000 -0.75 |
31.05 | 29.50 | 31.00 | 245,197 |
| 29 Mar 18 |
31.00000 +0.00 |
32.50 | 30.15 | 31.00 | 169,334 |
| 28 Mar 18 |
31.00000 -2.25 |
32.70 | 29.50 | 32.70 | 657,305 |
| 27 Mar 18 |
33.25000 -1.75 |
35.50 | 33.00 | 35.50 | 133,085 |
| 26 Mar 18 |
35.00000 +0.50 |
35.40 | 34.26 | 34.50 | 119,506 |
| 23 Mar 18 |
34.50000 -0.25 |
35.00 | 34.00 | 34.75 | 85,306 |
| 22 Mar 18 |
34.75000 -0.25 |
35.18 | 34.67 | 35.00 | 54,738 |
| 21 Mar 18 |
35.00000 -0.75 |
35.50 | 34.67 | 35.50 | 83,650 |
| 20 Mar 18 |
35.75000 +0.00 |
36.00 | 35.50 | 35.75 | 101,748 |
| 19 Mar 18 |
35.75000 +0.25 |
35.75 | 35.00 | 35.50 | 90,280 |
| 16 Mar 18 |
35.50000 +0.25 |
35.50 | 35.23 | 35.25 | 39,955 |
| 15 Mar 18 |
35.25000 +0.00 |
35.70 | 34.50 | 35.25 | 69,153 |
| 14 Mar 18 |
35.25000 -0.25 |
35.50 | 34.67 | 35.50 | 137,779 |
| 13 Mar 18 |
35.50000 +1.50 |
36.50 | 33.55 | 34.00 | 335,337 |
| 12 Mar 18 |
34.00000 +1.75 |
34.50 | 31.95 | 32.25 | 302,326 |
| 09 Mar 18 |
32.25000 +0.50 |
32.25 | 31.72 | 31.75 | 116,763 |
| 08 Mar 18 |
31.75000 +0.00 |
32.00 | 31.50 | 31.75 | 331,190 |
| 07 Mar 18 |
31.75000 -0.25 |
32.00 | 31.75 | 32.00 | 48,174 |
| 06 Mar 18 |
32.00000 -0.75 |
32.00 | 31.55 | 32.00 | 181,628 |
| 05 Mar 18 |
32.75000 +0.00 |
32.75 | 32.00 | 32.75 | 18,619 |
| 02 Mar 18 |
32.75000 +0.00 |
33.50 | 32.10 | 32.75 | 120,858 |
| 01 Mar 18 |
32.75000 -0.25 |
33.50 | 32.48 | 33.00 | 29,565 |
| 28 Feb 18 |
33.00000 -0.50 |
33.75 | 33.00 | 33.50 | 352,949 |
| 27 Feb 18 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 48,699 |
| 26 Feb 18 |
33.50000 -0.60 |
33.50 | 33.00 | 33.50 | 30,099 |
| 23 Feb 18 |
34.10000 +0.00 |
34.10 | 33.22 | 34.10 | 55,339 |
| 22 Feb 18 |
34.10000 +0.85 |
34.10 | 33.26 | 33.26 | 78,491 |
| 21 Feb 18 |
33.25000 +0.00 |
33.50 | 33.25 | 33.25 | 146,443 |
| 20 Feb 18 |
33.25000 -1.50 |
35.13 | 32.25 | 34.75 | 343,389 |
| 19 Feb 18 |
34.75000 +0.75 |
35.20 | 33.70 | 34.00 | 174,327 |
| 16 Feb 18 |
34.00000 +0.50 |
34.30 | 34.00 | 34.00 | 44,968 |
| 15 Feb 18 |
33.50000 -1.25 |
34.94 | 33.25 | 34.75 | 144,370 |
| 14 Feb 18 |
34.75000 -0.50 |
34.95 | 34.00 | 34.95 | 42,522 |
| 13 Feb 18 |
35.25000 +0.25 |
35.68 | 34.50 | 34.50 | 86,136 |
| 12 Feb 18 |
35.00000 -0.25 |
35.50 | 34.01 | 35.25 | 167,023 |
| 09 Feb 18 |
35.25000 -1.00 |
36.00 | 34.00 | 36.00 | 179,500 |
| 08 Feb 18 |
36.25000 -0.25 |
36.74 | 36.00 | 36.50 | 59,689 |
| 07 Feb 18 |
36.50000 -1.25 |
37.75 | 35.00 | 37.75 | 151,162 |
| 06 Feb 18 |
37.75000 -1.00 |
38.10 | 37.00 | 38.10 | 77,371 |
| 05 Feb 18 |
38.75000 -1.25 |
39.50 | 38.50 | 39.50 | 192,044 |
| 02 Feb 18 |
40.00000 -0.25 |
40.45 | 39.46 | 40.45 | 229,122 |
| 01 Feb 18 |
40.25000 -0.75 |
41.50 | 39.62 | 41.00 | 351,034 |
| 31 Jan 18 |
41.00000 +2.00 |
41.50 | 39.00 | 39.00 | 310,631 |
| 30 Jan 18 |
39.00000 -1.00 |
39.88 | 39.00 | 39.88 | 72,350 |
| 29 Jan 18 |
40.00000 +0.00 |
40.68 | 39.00 | 40.50 | 97,001 |
| 26 Jan 18 |
40.00000 +0.00 |
40.36 | 39.00 | 40.00 | 31,430 |
| 25 Jan 18 |
40.00000 +0.00 |
40.40 | 39.00 | 40.00 | 75,354 |
| 24 Jan 18 |
40.00000 +0.75 |
40.00 | 39.00 | 39.25 | 92,922 |
| 23 Jan 18 |
39.25000 -1.25 |
40.61 | 39.13 | 40.50 | 132,047 |
| 22 Jan 18 |
40.50000 +0.00 |
40.50 | 40.00 | 40.50 | 4,153 |
| 19 Jan 18 |
40.50000 +0.25 |
40.90 | 40.12 | 40.25 | 57,959 |
| 18 Jan 18 |
40.25000 -0.50 |
40.75 | 40.00 | 40.75 | 37,801 |
| 17 Jan 18 |
40.75000 -1.25 |
40.75 | 40.00 | 40.75 | 50,000 |
| 16 Jan 18 |
42.00000 -1.00 |
42.00 | 41.00 | 42.00 | 110,000 |
| 15 Jan 18 |
43.00000 +0.00 |
43.10 | 42.00 | 43.00 | 92,854 |
| 12 Jan 18 |
43.00000 +0.25 |
43.20 | 41.58 | 42.75 | 326,596 |
| 11 Jan 18 |
42.75000 +0.25 |
43.02 | 42.08 | 42.75 | 71,098 |
| 10 Jan 18 |
42.50000 +0.25 |
42.90 | 42.50 | 42.50 | 18,899 |
| 09 Jan 18 |
42.25000 +0.00 |
42.90 | 41.82 | 42.25 | 11,468 |
| 08 Jan 18 |
42.25000 +0.75 |
42.95 | 41.00 | 41.50 | 275,984 |
| 05 Jan 18 |
41.50000 +0.00 |
41.50 | 41.00 | 41.50 | 36,596 |
| 04 Jan 18 |
41.50000 +0.00 |
41.68 | 41.00 | 41.50 | 33,816 |
| 03 Jan 18 |
41.50000 +0.00 |
41.68 | 41.10 | 41.50 | 7,464 |
| 02 Jan 18 |
41.50000 +0.00 |
41.58 | 41.10 | 41.50 | 9,574 |
| 29 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 0 |
| 28 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 0 |
| 27 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 17,851 |
| 22 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 0 |
| 21 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 33,938 |
| 20 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 81,682 |
| 19 Dec 17 |
41.50000 +1.50 |
41.50 | 41.50 | 41.50 | 361,801 |
| 18 Dec 17 |
40.00000 +1.13 |
40.00 | 40.00 | 40.00 | 156,143 |
| 15 Dec 17 |
38.87500 +2.13 |
38.88 | 38.88 | 38.88 | 485,357 |
| 14 Dec 17 |
36.75000 +0.75 |
36.75 | 36.75 | 36.75 | 397,371 |
| 13 Dec 17 |
36.00000 +0.75 |
36.00 | 36.00 | 36.00 | 130,526 |
| 12 Dec 17 |
35.25000 -0.25 |
35.25 | 35.25 | 35.25 | 906,241 |
| 11 Dec 17 |
35.50000 -0.75 |
35.50 | 35.50 | 35.50 | 211,722 |
| 08 Dec 17 |
36.25000 +0.13 |
36.25 | 36.25 | 36.25 | 281,475 |
| 07 Dec 17 |
36.12500 -1.38 |
36.13 | 36.13 | 36.13 | 167,415 |
| 06 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 75,935 |
| 05 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 40,952 |
| 04 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 1,526 |
| 01 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 1,319,912 |
| 30 Nov 17 |
37.50000 +0.00 |
37.90 | 37.35 | 37.50 | 83,952 |
| 29 Nov 17 |
37.50000 +0.00 |
37.90 | 37.26 | 37.50 | 49,740 |
| 28 Nov 17 |
37.50000 -0.75 |
38.29 | 37.00 | 38.25 | 195,112 |
| 27 Nov 17 |
38.25000 -0.75 |
38.60 | 38.00 | 38.60 | 84,068 |
| 24 Nov 17 |
39.00000 +0.50 |
39.00 | 38.00 | 38.50 | 336,100 |
| 23 Nov 17 |
38.50000 +0.00 |
39.00 | 36.13 | 38.50 | 390,511 |
| 22 Nov 17 |
38.50000 -1.50 |
39.88 | 38.00 | 39.88 | 203,954 |
| 21 Nov 17 |
40.00000 +0.00 |
40.00 | 39.00 | 40.00 | 111,030 |
| 20 Nov 17 |
40.00000 +0.00 |
40.30 | 39.00 | 40.00 | 151,926 |
| 17 Nov 17 |
40.00000 +0.00 |
40.30 | 39.30 | 40.00 | 85,005 |
| 16 Nov 17 |
40.00000 +0.25 |
40.58 | 39.30 | 39.75 | 37,564 |
| 15 Nov 17 |
39.75000 -1.50 |
40.94 | 39.30 | 40.94 | 137,979 |
| 14 Nov 17 |
41.25000 +0.00 |
41.25 | 40.51 | 41.25 | 28,869 |
| 13 Nov 17 |
41.25000 +0.00 |
41.25 | 40.50 | 41.25 | 76,067 |
| 10 Nov 17 |
41.25000 +0.00 |
41.25 | 40.50 | 41.25 | 35,767 |
| 09 Nov 17 |
41.25000 +0.25 |
41.25 | 40.50 | 41.00 | 28,976 |
| 08 Nov 17 |
41.00000 +0.75 |
41.00 | 39.50 | 40.25 | 163,800 |
| 07 Nov 17 |
40.25000 +0.00 |
41.00 | 39.50 | 40.25 | 38,621 |
| 06 Nov 17 |
40.25000 -0.75 |
40.90 | 40.00 | 40.90 | 72,636 |
| 03 Nov 17 |
41.00000 +0.00 |
41.70 | 40.05 | 41.00 | 116,617 |
| 02 Nov 17 |
41.00000 -1.00 |
42.00 | 40.00 | 42.00 | 99,977 |
| 01 Nov 17 |
42.00000 +0.00 |
42.00 | 41.01 | 42.00 | 45,607 |
| 31 Oct 17 |
42.00000 +0.00 |
42.00 | 41.01 | 42.00 | 7,811 |
| 30 Oct 17 |
42.00000 +0.50 |
42.00 | 41.85 | 41.85 | 59,128 |
| 27 Oct 17 |
41.50000 -0.50 |
41.98 | 41.50 | 41.98 | 11,141 |
| 26 Oct 17 |
42.00000 -0.25 |
42.50 | 41.50 | 42.25 | 19,433 |
| 25 Oct 17 |
42.25000 +0.00 |
42.25 | 41.50 | 42.25 | 220,202 |
| 24 Oct 17 |
42.25000 +0.00 |
42.25 | 41.63 | 42.25 | 5,847 |
| 20 Oct 17 |
42.25000 +0.00 |
42.25 | 41.65 | 42.25 | 20,733 |
| 19 Oct 17 |
42.25000 +0.00 |
43.00 | 41.65 | 42.25 | 662,286 |
| 18 Oct 17 |
42.25000 +0.00 |
42.28 | 41.65 | 42.25 | 59,774 |
| 17 Oct 17 |
42.25000 +0.00 |
42.25 | 41.65 | 42.25 | 1,401 |
| 16 Oct 17 |
42.25000 +0.00 |
42.92 | 41.63 | 42.25 | 132,067 |
| 13 Oct 17 |
42.25000 +0.00 |
42.90 | 41.63 | 42.25 | 73,119 |
| 12 Oct 17 |
42.25000 +0.00 |
42.33 | 41.60 | 42.25 | 64,053 |
| 11 Oct 17 |
42.25000 -0.25 |
42.70 | 42.00 | 42.50 | 63,399 |
| 10 Oct 17 |
42.50000 +0.25 |
42.90 | 42.00 | 42.50 | 88,560 |
| 09 Oct 17 |
42.25000 +0.25 |
43.00 | 41.60 | 42.00 | 95,286 |
| 06 Oct 17 |
42.00000 +0.50 |
42.00 | 41.01 | 41.50 | 163,999 |
| 05 Oct 17 |
41.50000 -1.50 |
43.26 | 41.00 | 43.00 | 75,692 |
| 04 Oct 17 |
43.00000 +0.00 |
43.00 | 42.01 | 43.00 | 187,758 |
| 03 Oct 17 |
43.00000 +1.00 |
43.45 | 41.25 | 42.00 | 216,189 |
| 02 Oct 17 |
42.00000 +0.50 |
42.00 | 42.00 | 42.00 | 29,373 |
| 29 Sep 17 |
41.50000 -0.50 |
43.00 | 41.00 | 42.00 | 43,112 |
| 28 Sep 17 |
42.00000 +0.00 |
43.00 | 41.01 | 42.00 | 29,802 |
| 27 Sep 17 |
42.00000 -0.25 |
42.84 | 41.75 | 42.25 | 447,382 |
| 26 Sep 17 |
42.25000 -1.25 |
43.00 | 42.00 | 43.00 | 110,091 |
| 25 Sep 17 |
43.50000 +0.00 |
43.84 | 43.00 | 43.50 | 24,272 |
| 22 Sep 17 |
43.50000 +0.00 |
43.50 | 43.01 | 43.50 | 10,740 |
| 21 Sep 17 |
43.50000 +0.75 |
43.75 | 42.90 | 42.90 | 74,323 |
| 20 Sep 17 |
42.75000 -1.75 |
43.51 | 42.50 | 43.51 | 139,942 |
| 19 Sep 17 |
44.50000 +0.00 |
44.50 | 44.40 | 44.50 | 46,207 |
| 18 Sep 17 |
44.50000 +2.00 |
45.20 | 42.99 | 42.99 | 161,659 |
| 15 Sep 17 |
42.50000 -0.25 |
42.92 | 42.00 | 42.75 | 238,187 |
| 14 Sep 17 |
42.75000 +0.00 |
42.95 | 42.50 | 42.75 | 20,936 |
| 13 Sep 17 |
42.75000 +0.00 |
43.00 | 42.00 | 42.75 | 52,265 |
| 12 Sep 17 |
42.75000 -0.25 |
43.00 | 42.50 | 42.75 | 108,027 |
| 11 Sep 17 |
43.00000 -0.38 |
43.40 | 43.00 | 43.38 | 56,104 |
| 08 Sep 17 |
43.37500 +0.00 |
43.50 | 42.50 | 43.38 | 140,209 |
| 07 Sep 17 |
43.37500 +0.25 |
43.50 | 43.00 | 43.13 | 173,445 |
| 06 Sep 17 |
43.12500 +0.88 |
44.00 | 42.01 | 42.25 | 198,523 |
| 05 Sep 17 |
42.25000 +1.38 |
43.00 | 41.00 | 41.00 | 242,519 |
| 04 Sep 17 |
40.87500 -0.50 |
41.00 | 40.78 | 41.00 | 135,167 |
| 01 Sep 17 |
41.37500 +0.50 |
41.38 | 40.75 | 40.88 | 146,505 |
| 31 Aug 17 |
40.87500 +0.00 |
41.10 | 40.75 | 40.75 | 324,027 |
| 30 Aug 17 |
40.87500 -0.13 |
41.00 | 40.76 | 40.76 | 97,539 |
| 29 Aug 17 |
41.00000 -0.38 |
42.00 | 40.76 | 41.38 | 71,652 |
| 25 Aug 17 |
41.37500 +0.00 |
42.00 | 40.81 | 40.81 | 66,801 |
| 24 Aug 17 |
41.37500 -0.13 |
42.00 | 40.76 | 40.76 | 53,258 |
| 23 Aug 17 |
41.50000 +0.00 |
42.00 | 41.00 | 41.50 | 34,510 |
| 22 Aug 17 |
41.50000 +0.00 |
41.70 | 41.05 | 41.50 | 23,863 |
| 21 Aug 17 |
41.50000 +0.00 |
41.79 | 41.05 | 41.50 | 142,710 |
| 18 Aug 17 |
41.50000 +0.00 |
41.79 | 41.00 | 41.50 | 159,213 |
| 17 Aug 17 |
41.50000 +0.25 |
41.61 | 40.01 | 41.25 | 84,250 |
| 16 Aug 17 |
41.25000 +0.00 |
41.65 | 40.74 | 41.25 | 16,500 |
| 15 Aug 17 |
41.25000 -0.25 |
41.99 | 41.00 | 41.50 | 42,313 |
| 14 Aug 17 |
41.50000 +0.25 |
42.00 | 41.00 | 42.00 | 141,591 |
| 11 Aug 17 |
41.25000 +0.00 |
41.50 | 39.50 | 41.25 | 549,266 |
| 10 Aug 17 |
41.25000 -1.00 |
42.40 | 40.25 | 42.25 | 133,196 |
| 09 Aug 17 |
42.25000 +0.25 |
42.57 | 41.50 | 42.00 | 143,224 |
| 08 Aug 17 |
42.00000 +0.00 |
42.25 | 41.50 | 42.00 | 68,153 |
| 07 Aug 17 |
42.00000 +0.00 |
42.40 | 41.50 | 42.00 | 272,373 |
| 04 Aug 17 |
42.00000 -0.50 |
42.52 | 41.00 | 42.50 | 128,387 |
| 03 Aug 17 |
42.50000 +0.13 |
42.50 | 41.50 | 42.38 | 54,744 |
| 02 Aug 17 |
42.37500 -0.50 |
43.00 | 42.00 | 42.88 | 95,701 |
| 01 Aug 17 |
42.87500 -0.25 |
43.18 | 42.50 | 43.13 | 42,004 |
| 31 Jul 17 |
43.12500 +0.00 |
43.23 | 43.00 | 43.13 | 31,224 |
| 28 Jul 17 |
43.12500 +0.50 |
43.23 | 42.75 | 42.75 | 102,587 |
| 27 Jul 17 |
42.62500 -1.63 |
44.12 | 42.38 | 44.12 | 361,737 |
| 26 Jul 17 |
44.25000 +0.00 |
44.50 | 43.00 | 44.25 | 84,626 |
| 25 Jul 17 |
44.25000 -1.25 |
44.75 | 44.00 | 44.75 | 205,252 |
| 24 Jul 17 |
45.50000 +0.00 |
45.80 | 44.75 | 45.50 | 61,581 |
| 21 Jul 17 |
45.50000 +0.00 |
45.95 | 44.50 | 45.50 | 168,444 |
| 20 Jul 17 |
45.50000 +0.00 |
46.00 | 44.75 | 45.50 | 58,811 |
| 19 Jul 17 |
45.50000 +1.00 |
46.12 | 44.50 | 46.00 | 419,216 |
| 18 Jul 17 |
44.50000 +0.25 |
45.00 | 43.88 | 44.25 | 116,577 |
| 17 Jul 17 |
44.25000 +0.00 |
44.90 | 43.88 | 44.25 | 76,110 |
| 14 Jul 17 |
44.25000 +0.63 |
44.90 | 43.50 | 43.63 | 401,185 |
| 13 Jul 17 |
43.62500 +0.38 |
43.75 | 43.02 | 43.25 | 562,117 |
| 12 Jul 17 |
43.25000 +0.00 |
43.42 | 43.00 | 43.25 | 282,390 |
| 11 Jul 17 |
43.25000 +0.00 |
43.25 | 43.01 | 43.25 | 42,985 |
| 10 Jul 17 |
43.25000 +0.00 |
43.25 | 43.01 | 43.25 | 55,420 |
| 07 Jul 17 |
43.25000 +0.63 |
43.25 | 42.70 | 42.88 | 244,651 |
| 06 Jul 17 |
42.62500 -0.38 |
43.25 | 42.13 | 43.00 | 145,492 |
| 05 Jul 17 |
43.00000 +0.00 |
43.01 | 42.75 | 43.00 | 98,825 |
| 04 Jul 17 |
43.00000 +0.00 |
43.25 | 42.75 | 43.00 | 35,081 |
| 03 Jul 17 |
43.00000 -0.13 |
43.38 | 42.75 | 43.13 | 234,434 |
| 30 Jun 17 |
43.12500 +0.00 |
43.19 | 42.60 | 43.13 | 37,243 |
| 29 Jun 17 |
43.12500 +0.25 |
43.30 | 42.50 | 42.88 | 156,026 |
| 28 Jun 17 |
42.87500 +0.13 |
43.70 | 42.75 | 42.75 | 243,184 |
| 27 Jun 17 |
42.75000 +0.25 |
44.00 | 42.50 | 42.50 | 511,166 |
| 26 Jun 17 |
42.50000 +0.25 |
42.85 | 41.50 | 42.25 | 328,104 |
| 23 Jun 17 |
42.25000 +0.00 |
42.35 | 42.00 | 42.25 | 38,571 |
| 22 Jun 17 |
42.25000 +0.00 |
43.00 | 41.60 | 42.25 | 517,120 |
| 21 Jun 17 |
42.25000 +0.00 |
42.25 | 41.50 | 42.25 | 31,105 |
| 20 Jun 17 |
42.25000 +0.50 |
42.25 | 41.50 | 41.75 | 155,842 |
| 19 Jun 17 |
41.75000 +0.00 |
42.00 | 41.50 | 41.75 | 90,952 |
| 16 Jun 17 |
41.75000 +0.50 |
41.75 | 41.00 | 41.25 | 215,092 |
| 15 Jun 17 |
41.25000 -1.13 |
42.11 | 41.25 | 42.11 | 379,344 |
| 14 Jun 17 |
42.37500 +0.00 |
43.01 | 41.50 | 42.38 | 376,068 |
| 13 Jun 17 |
42.37500 +0.38 |
42.50 | 41.50 | 42.00 | 352,494 |
| 12 Jun 17 |
42.00000 -1.50 |
43.25 | 41.00 | 43.25 | 488,115 |
| 09 Jun 17 |
43.50000 -0.75 |
43.88 | 43.50 | 43.88 | 79,123 |
| 08 Jun 17 |
44.25000 +0.00 |
44.25 | 43.50 | 44.25 | 133,289 |
| 07 Jun 17 |
44.25000 +0.00 |
44.25 | 43.50 | 44.25 | 310,246 |
| 06 Jun 17 |
44.25000 +1.63 |
44.55 | 43.00 | 44.00 | 552,474 |
| 05 Jun 17 |
42.62500 -3.13 |
46.00 | 42.10 | 45.75 | 731,520 |
| 02 Jun 17 |
45.75000 -1.00 |
46.70 | 45.08 | 46.70 | 283,508 |
| 01 Jun 17 |
46.75000 +0.00 |
46.75 | 46.75 | 46.75 | 0 |
| 31 May 17 |
46.75000 -0.25 |
46.80 | 46.50 | 46.80 | 124,907 |
| 30 May 17 |
47.00000 +0.00 |
47.00 | 46.00 | 47.00 | 125,927 |
| 26 May 17 |
47.00000 +0.00 |
47.00 | 46.50 | 47.00 | 109,324 |
| 25 May 17 |
47.00000 +0.00 |
47.00 | 46.50 | 47.00 | 37,552 |
| 24 May 17 |
47.00000 -0.50 |
47.00 | 46.15 | 47.00 | 183,873 |
| 23 May 17 |
47.50000 +0.25 |
47.50 | 47.00 | 47.25 | 1,048,264 |
| 22 May 17 |
47.25000 -0.25 |
47.25 | 46.80 | 47.25 | 76,050 |
| 19 May 17 |
47.50000 +0.38 |
47.50 | 47.13 | 47.13 | 57,888 |
| 18 May 17 |
47.12500 +0.25 |
48.00 | 46.70 | 46.88 | 557,128 |
| 17 May 17 |
46.87500 -0.63 |
47.25 | 46.30 | 47.25 | 167,374 |
| 16 May 17 |
47.50000 -0.38 |
47.75 | 47.00 | 47.75 | 82,342 |
| 15 May 17 |
47.87500 -0.63 |
48.50 | 46.25 | 48.50 | 271,069 |
| 12 May 17 |
48.50000 +1.25 |
48.75 | 47.21 | 47.25 | 1,608,799 |
| 11 May 17 |
47.25000 -0.50 |
48.00 | 47.00 | 47.75 | 128,128 |
| 10 May 17 |
47.75000 -2.25 |
50.15 | 47.00 | 50.00 | 1,329,645 |
| 09 May 17 |
50.00000 +0.00 |
50.00 | 49.00 | 50.00 | 179,683 |
| 08 May 17 |
50.00000 +0.00 |
50.00 | 49.00 | 50.00 | 178,470 |
| 05 May 17 |
50.00000 +0.25 |
51.00 | 48.00 | 50.50 | 293,774 |
| 04 May 17 |
49.75000 +0.00 |
50.00 | 49.50 | 49.75 | 35,859 |
| 03 May 17 |
49.75000 +0.00 |
50.00 | 49.50 | 49.75 | 49,166 |
| 02 May 17 |
49.75000 -1.00 |
51.00 | 49.50 | 50.75 | 140,401 |
| 28 Apr 17 |
50.75000 -0.25 |
51.00 | 50.00 | 51.00 | 74,146 |
| 27 Apr 17 |
51.00000 -1.00 |
51.80 | 50.00 | 51.80 | 53,726 |
| 26 Apr 17 |
52.00000 +1.75 |
52.40 | 50.90 | 50.90 | 356,549 |
| 25 Apr 17 |
50.25000 +1.50 |
50.25 | 48.45 | 48.75 | 159,214 |
| 24 Apr 17 |
48.75000 +0.00 |
49.40 | 48.39 | 48.75 | 57,813 |
| 21 Apr 17 |
48.75000 +0.50 |
49.40 | 48.13 | 48.25 | 110,009 |
| 20 Apr 17 |
48.25000 +0.50 |
48.25 | 47.65 | 47.75 | 508,999 |
| 19 Apr 17 |
47.75000 -1.25 |
49.00 | 47.55 | 49.00 | 195,979 |
| 18 Apr 17 |
49.00000 -0.25 |
49.10 | 48.60 | 49.10 | 101,954 |
| 13 Apr 17 |
49.25000 -0.25 |
49.25 | 48.50 | 49.25 | 209,118 |
| 12 Apr 17 |
49.50000 -0.25 |
49.65 | 49.00 | 49.65 | 240,512 |
| 11 Apr 17 |
49.75000 +1.75 |
49.83 | 48.48 | 48.48 | 945,521 |
| 10 Apr 17 |
48.00000 +0.38 |
48.50 | 47.35 | 47.63 | 143,306 |
| 07 Apr 17 |
47.62500 +0.13 |
48.00 | 46.40 | 47.50 | 290,667 |
| 06 Apr 17 |
47.50000 +0.50 |
47.90 | 46.50 | 47.00 | 308,725 |
| 05 Apr 17 |
47.00000 +0.00 |
47.38 | 45.81 | 47.00 | 312,879 |
| 04 Apr 17 |
47.00000 -0.25 |
47.00 | 46.00 | 46.75 | 777,728 |
| 03 Apr 17 |
47.25000 -2.25 |
49.70 | 46.25 | 49.50 | 388,352 |
| 31 Mar 17 |
49.50000 +0.00 |
49.67 | 49.00 | 49.50 | 76,336 |
| 30 Mar 17 |
49.50000 +0.50 |
50.00 | 49.00 | 49.50 | 1,248,555 |
| 29 Mar 17 |
49.00000 -0.25 |
49.45 | 49.00 | 49.25 | 695,524 |
| 28 Mar 17 |
49.25000 -0.25 |
49.90 | 49.00 | 49.50 | 271,572 |
| 27 Mar 17 |
49.50000 -2.00 |
52.00 | 49.00 | 51.00 | 300,349 |
| 24 Mar 17 |
51.50000 +2.38 |
54.00 | 48.50 | 49.13 | 380,958 |
| 23 Mar 17 |
49.12500 -0.13 |
50.00 | 48.89 | 49.25 | 166,108 |
| 22 Mar 17 |
49.25000 -2.75 |
51.50 | 48.00 | 51.50 | 751,411 |
| 21 Mar 17 |
52.00000 +0.00 |
52.00 | 51.50 | 52.00 | 95,242 |
| 20 Mar 17 |
52.00000 +0.00 |
52.30 | 51.50 | 52.00 | 160,756 |
| 17 Mar 17 |
52.00000 +0.00 |
52.40 | 51.76 | 52.00 | 121,121 |
| 16 Mar 17 |
52.00000 -0.25 |
52.40 | 51.50 | 52.25 | 93,095 |
| 15 Mar 17 |
52.25000 +0.75 |
52.25 | 51.00 | 51.50 | 188,605 |
| 14 Mar 17 |
51.50000 -1.00 |
52.80 | 51.00 | 52.50 | 390,753 |
| 13 Mar 17 |
52.50000 +1.75 |
53.00 | 50.00 | 50.75 | 189,659 |
| 10 Mar 17 |
50.75000 -2.75 |
53.75 | 50.00 | 53.50 | 227,886 |
| 09 Mar 17 |
53.50000 +0.75 |
53.90 | 52.00 | 53.90 | 221,691 |
| 08 Mar 17 |
52.75000 -0.75 |
54.40 | 52.00 | 53.50 | 150,759 |
| 07 Mar 17 |
53.50000 +0.25 |
54.00 | 51.00 | 53.25 | 591,264 |
| 06 Mar 17 |
53.25000 -1.00 |
53.25 | 53.25 | 53.25 | 191,179 |
| 03 Mar 17 |
54.25000 -0.38 |
54.50 | 54.00 | 54.50 | 301,801 |
| 02 Mar 17 |
54.62500 +0.63 |
55.50 | 53.50 | 54.00 | 493,470 |
| 01 Mar 17 |
54.00000 -2.25 |
56.38 | 53.63 | 56.25 | 460,405 |
| 28 Feb 17 |
56.25000 -0.75 |
56.95 | 56.05 | 56.95 | 163,060 |
| 27 Feb 17 |
57.00000 -0.25 |
57.50 | 56.50 | 57.25 | 137,668 |
| 24 Feb 17 |
57.25000 +0.25 |
57.50 | 56.66 | 57.00 | 70,625 |
| 23 Feb 17 |
57.00000 +0.00 |
57.13 | 56.50 | 57.00 | 68,075 |
| 22 Feb 17 |
57.00000 +0.50 |
57.13 | 56.45 | 56.50 | 131,426 |
| 21 Feb 17 |
56.50000 -1.00 |
57.38 | 56.10 | 57.38 | 226,970 |
| 20 Feb 17 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 147,836 |
| 17 Feb 17 |
57.50000 +0.00 |
57.74 | 57.00 | 57.50 | 203,361 |
| 16 Feb 17 |
57.50000 +1.00 |
57.75 | 56.15 | 56.50 | 94,926 |
| 15 Feb 17 |
56.50000 -0.75 |
57.50 | 55.35 | 57.25 | 504,034 |
| 14 Feb 17 |
57.25000 -0.88 |
58.50 | 57.13 | 58.13 | 833,907 |
| 13 Feb 17 |
58.12500 -0.25 |
59.00 | 57.88 | 58.38 | 177,901 |
| 10 Feb 17 |
58.37500 +0.25 |
59.00 | 57.85 | 58.13 | 1,133,929 |
| 09 Feb 17 |
58.12500 -0.88 |
58.75 | 57.00 | 58.75 | 6,529,843 |
| 08 Feb 17 |
59.00000 +2.25 |
60.00 | 58.00 | 58.00 | 571,214 |
| 07 Feb 17 |
56.75000 -0.25 |
57.25 | 56.75 | 57.00 | 511,240 |
| 06 Feb 17 |
57.00000 -0.50 |
57.50 | 56.50 | 57.50 | 237,999 |
| 03 Feb 17 |
57.50000 +0.00 |
57.50 | 57.35 | 57.50 | 94,466 |
| 02 Feb 17 |
57.50000 +0.00 |
57.52 | 56.65 | 57.50 | 261,293 |
| 01 Feb 17 |
57.50000 -0.38 |
57.83 | 56.80 | 57.83 | 326,624 |
| 31 Jan 17 |
57.87500 -0.13 |
58.25 | 57.75 | 58.00 | 43,216 |
| 30 Jan 17 |
58.00000 +0.13 |
58.00 | 57.75 | 58.00 | 97,983 |
| 27 Jan 17 |
57.87500 -1.38 |
59.00 | 57.82 | 59.00 | 89,648 |
| 26 Jan 17 |
59.25000 +0.00 |
59.30 | 59.00 | 59.25 | 90,406 |
| 25 Jan 17 |
59.25000 +0.00 |
59.40 | 59.08 | 59.25 | 87,481 |
| 24 Jan 17 |
59.25000 +0.00 |
59.50 | 59.00 | 59.25 | 286,166 |
| 23 Jan 17 |
59.25000 +0.38 |
59.75 | 58.50 | 58.88 | 375,018 |
| 20 Jan 17 |
58.87500 +0.38 |
59.45 | 58.40 | 58.50 | 228,236 |
| 19 Jan 17 |
58.50000 +1.13 |
58.74 | 57.15 | 57.38 | 185,186 |
| 18 Jan 17 |
57.37500 -0.13 |
57.74 | 57.30 | 57.50 | 31,942 |
| 17 Jan 17 |
57.50000 -0.25 |
58.00 | 57.35 | 57.75 | 109,588 |
| 16 Jan 17 |
57.75000 +0.00 |
57.75 | 57.70 | 57.75 | 4,126 |
| 13 Jan 17 |
57.75000 +0.25 |
57.99 | 57.36 | 57.50 | 115,713 |
| 12 Jan 17 |
57.50000 -1.25 |
58.30 | 57.30 | 58.30 | 223,072 |
| 11 Jan 17 |
58.75000 +0.88 |
59.91 | 57.50 | 57.88 | 260,318 |
| 10 Jan 17 |
57.87500 -0.13 |
58.00 | 57.50 | 58.00 | 71,738 |
| 09 Jan 17 |
58.00000 -0.50 |
58.40 | 57.55 | 58.40 | 82,130 |
| 06 Jan 17 |
58.50000 +0.25 |
59.00 | 56.00 | 58.25 | 154,303 |
| 05 Jan 17 |
58.25000 +0.00 |
59.00 | 57.55 | 58.25 | 194,273 |
| 04 Jan 17 |
58.25000 +0.75 |
59.50 | 57.50 | 57.50 | 196,145 |
| 03 Jan 17 |
57.50000 +1.00 |
58.00 | 56.90 | 56.90 | 337,889 |
| 30 Dec 16 |
56.50000 -0.13 |
56.50 | 56.14 | 56.50 | 13,825 |
| 29 Dec 16 |
56.62500 -0.88 |
57.25 | 56.19 | 57.25 | 80,816 |
| 28 Dec 16 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 42,784 |
| 23 Dec 16 |
57.50000 +0.00 |
57.50 | 57.38 | 57.50 | 8,115 |
| 22 Dec 16 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 17,570 |
| 21 Dec 16 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 67,333 |
| 20 Dec 16 |
57.50000 +0.00 |
57.75 | 57.00 | 57.50 | 42,065 |
| 19 Dec 16 |
57.50000 +1.00 |
57.50 | 57.00 | 57.00 | 130,175 |
| 16 Dec 16 |
56.50000 -0.75 |
57.95 | 56.17 | 57.25 | 188,864 |
| 15 Dec 16 |
57.25000 -0.75 |
58.25 | 56.50 | 58.00 | 109,400 |
| 14 Dec 16 |
58.00000 +0.00 |
58.90 | 57.00 | 58.00 | 72,944 |
| 13 Dec 16 |
58.00000 -1.25 |
59.55 | 57.50 | 59.25 | 1,081,453 |
| 12 Dec 16 |
59.25000 +0.75 |
61.00 | 58.99 | 58.99 | 775,060 |
| 09 Dec 16 |
58.50000 +1.25 |
58.92 | 57.13 | 57.25 | 633,246 |
| 08 Dec 16 |
57.25000 +1.25 |
57.90 | 55.15 | 56.00 | 255,763 |
| 07 Dec 16 |
56.00000 +2.00 |
56.85 | 54.11 | 54.11 | 138,936 |
| 06 Dec 16 |
54.00000 -2.00 |
56.00 | 53.30 | 56.00 | 118,542 |
| 05 Dec 16 |
56.00000 -1.00 |
57.00 | 55.00 | 57.00 | 87,964 |
| 02 Dec 16 |
57.00000 -0.25 |
59.00 | 56.15 | 57.13 | 847,855 |
| 01 Dec 16 |
57.25000 +1.00 |
58.00 | 56.10 | 57.88 | 914,252 |
| 30 Nov 16 |
56.25000 +3.25 |
56.90 | 53.00 | 53.00 | 597,401 |
| 29 Nov 16 |
53.00000 +0.25 |
54.00 | 53.00 | 53.00 | 345,028 |
| 28 Nov 16 |
52.75000 +0.00 |
53.40 | 52.75 | 52.75 | 53,422 |
| 25 Nov 16 |
52.75000 +0.00 |
53.40 | 52.51 | 52.75 | 111,397 |
| 24 Nov 16 |
52.75000 +0.25 |
53.40 | 52.50 | 52.75 | 93,788 |
| 23 Nov 16 |
52.50000 -0.25 |
53.40 | 52.13 | 52.75 | 125,282 |
| 22 Nov 16 |
52.75000 +0.50 |
54.00 | 52.00 | 52.25 | 231,920 |
| 21 Nov 16 |
52.25000 +0.25 |
52.90 | 51.74 | 52.00 | 38,505 |
| 18 Nov 16 |
52.00000 -0.38 |
53.25 | 51.74 | 52.38 | 330,099 |
| 17 Nov 16 |
52.37500 +0.50 |
52.75 | 51.84 | 51.88 | 79,594 |
| 16 Nov 16 |
51.87500 +0.38 |
51.99 | 51.26 | 51.50 | 174,558 |
| 15 Nov 16 |
51.50000 +0.00 |
51.99 | 51.15 | 51.50 | 235,007 |
| 14 Nov 16 |
51.50000 +0.25 |
52.00 | 51.06 | 51.25 | 113,275 |
| 11 Nov 16 |
51.25000 +0.50 |
51.49 | 51.00 | 51.00 | 39,822 |
| 10 Nov 16 |
50.75000 +0.00 |
51.49 | 50.51 | 50.75 | 137,816 |
| 09 Nov 16 |
50.75000 +0.00 |
52.00 | 50.00 | 50.00 | 184,482 |
| 08 Nov 16 |
50.75000 +0.50 |
51.40 | 50.00 | 50.25 | 259,878 |
| 07 Nov 16 |
50.25000 -0.50 |
50.90 | 49.50 | 50.75 | 65,466 |
| 04 Nov 16 |
50.75000 -2.25 |
52.05 | 48.80 | 52.05 | 465,312 |
| 03 Nov 16 |
53.00000 -0.25 |
54.00 | 52.00 | 53.25 | 287,617 |
| 02 Nov 16 |
53.25000 -1.00 |
54.00 | 52.70 | 54.00 | 226,702 |
| 01 Nov 16 |
54.25000 +0.00 |
54.25 | 53.67 | 54.25 | 41,441 |
| 31 Oct 16 |
54.25000 +0.25 |
54.61 | 53.66 | 54.00 | 90,694 |
| 28 Oct 16 |
54.00000 +0.00 |
54.38 | 53.76 | 54.00 | 73,362 |
| 27 Oct 16 |
54.00000 +0.00 |
55.00 | 54.00 | 54.00 | 191,895 |
| 26 Oct 16 |
54.00000 -1.00 |
55.20 | 53.50 | 55.00 | 151,198 |
| 25 Oct 16 |
55.00000 -0.50 |
55.50 | 54.80 | 55.50 | 35,423 |
| 24 Oct 16 |
55.50000 +2.25 |
56.00 | 53.27 | 53.27 | 368,899 |
| 21 Oct 16 |
53.25000 +0.00 |
53.99 | 53.10 | 53.25 | 92,896 |
| 20 Oct 16 |
53.25000 +0.25 |
54.00 | 52.41 | 53.00 | 463,724 |
| 19 Oct 16 |
53.00000 -0.50 |
53.25 | 51.60 | 53.25 | 214,303 |
| 18 Oct 16 |
53.50000 -0.38 |
53.99 | 53.00 | 53.88 | 112,940 |
| 17 Oct 16 |
53.87500 -0.88 |
55.00 | 53.88 | 54.75 | 424,279 |
| 14 Oct 16 |
54.75000 -0.13 |
55.00 | 54.50 | 54.88 | 519,193 |
| 13 Oct 16 |
54.87500 +0.38 |
56.25 | 54.25 | 54.50 | 646,426 |
| 12 Oct 16 |
54.50000 +1.88 |
54.84 | 52.50 | 53.00 | 443,745 |
| 11 Oct 16 |
52.62500 +0.63 |
53.75 | 52.10 | 52.10 | 993,306 |
| 10 Oct 16 |
52.00000 -0.75 |
52.80 | 51.50 | 52.75 | 653,854 |
| 07 Oct 16 |
52.75000 -1.75 |
54.45 | 52.20 | 54.45 | 845,439 |
| 06 Oct 16 |
54.50000 -0.50 |
58.90 | 54.50 | 55.00 | 805,078 |
| 05 Oct 16 |
55.00000 +6.38 |
58.50 | 49.50 | 49.50 | 1,862,806 |
| 04 Oct 16 |
48.62500 -0.25 |
48.80 | 48.50 | 48.80 | 88,800 |
| 03 Oct 16 |
48.87500 +0.13 |
50.00 | 48.88 | 48.88 | 129,257 |
| 30 Sep 16 |
48.75000 -0.50 |
50.20 | 48.72 | 49.25 | 280,241 |
| 29 Sep 16 |
49.25000 +0.88 |
50.00 | 48.50 | 48.50 | 166,346 |
| 28 Sep 16 |
48.37500 -0.13 |
48.75 | 48.00 | 48.50 | 79,768 |
| 27 Sep 16 |
48.50000 -0.13 |
48.70 | 48.00 | 48.63 | 195,968 |
| 26 Sep 16 |
48.62500 -1.63 |
50.25 | 48.30 | 49.75 | 289,527 |
| 23 Sep 16 |
50.25000 -1.00 |
50.60 | 49.30 | 50.60 | 155,696 |
| 22 Sep 16 |
51.25000 -0.25 |
51.50 | 51.13 | 51.50 | 85,860 |
| 21 Sep 16 |
51.50000 +0.38 |
51.50 | 51.00 | 51.13 | 397,049 |
| 20 Sep 16 |
51.12500 +0.63 |
51.19 | 49.00 | 50.50 | 532,217 |
| 19 Sep 16 |
50.50000 +1.00 |
50.90 | 48.00 | 49.00 | 924,462 |
| 16 Sep 16 |
49.50000 +2.25 |
50.00 | 47.90 | 47.90 | 638,694 |
| 15 Sep 16 |
47.25000 -0.75 |
48.00 | 45.50 | 48.00 | 332,708 |
| 14 Sep 16 |
48.00000 -1.25 |
49.85 | 47.13 | 49.25 | 213,369 |
| 13 Sep 16 |
49.25000 +4.75 |
49.50 | 44.78 | 44.78 | 1,174,466 |
| 12 Sep 16 |
44.50000 -1.00 |
45.50 | 41.95 | 44.75 | 512,416 |
| 09 Sep 16 |
45.50000 +0.50 |
48.00 | 44.66 | 45.00 | 422,281 |
| 08 Sep 16 |
45.00000 -3.00 |
47.60 | 44.00 | 47.60 | 309,945 |
| 07 Sep 16 |
48.00000 -1.50 |
49.00 | 47.00 | 49.00 | 228,101 |
| 06 Sep 16 |
49.50000 -0.50 |
50.26 | 49.00 | 50.00 | 104,978 |
| 05 Sep 16 |
50.00000 -2.25 |
52.30 | 49.63 | 52.25 | 301,045 |
| 02 Sep 16 |
52.25000 -0.25 |
52.98 | 52.11 | 52.50 | 336,133 |
| 01 Sep 16 |
52.50000 +0.00 |
52.99 | 52.15 | 52.50 | 97,904 |
| 31 Aug 16 |
52.50000 +0.00 |
53.00 | 52.15 | 52.50 | 131,167 |
| 30 Aug 16 |
52.50000 +0.00 |
53.50 | 52.00 | 52.50 | 734,573 |
| 26 Aug 16 |
52.50000 +0.00 |
53.00 | 52.10 | 52.50 | 90,279 |
| 25 Aug 16 |
52.50000 -0.50 |
53.26 | 52.25 | 52.75 | 150,473 |
| 24 Aug 16 |
53.00000 +0.75 |
53.90 | 52.35 | 52.35 | 249,214 |
| 23 Aug 16 |
52.25000 +1.00 |
52.49 | 50.66 | 51.25 | 109,568 |
| 22 Aug 16 |
51.25000 +1.50 |
52.00 | 49.10 | 49.75 | 196,940 |
| 19 Aug 16 |
49.75000 +1.75 |
51.00 | 48.25 | 48.25 | 260,355 |
| 18 Aug 16 |
48.00000 -1.50 |
49.39 | 47.80 | 49.39 | 202,576 |
| 17 Aug 16 |
49.50000 -1.75 |
51.82 | 48.00 | 51.25 | 250,261 |
| 16 Aug 16 |
51.25000 +0.00 |
51.85 | 50.50 | 51.25 | 98,590 |
| 15 Aug 16 |
51.25000 +1.00 |
52.00 | 49.66 | 49.75 | 147,549 |
| 12 Aug 16 |
50.25000 -3.75 |
53.40 | 48.16 | 53.40 | 571,823 |
| 11 Aug 16 |
54.00000 -1.00 |
55.40 | 52.70 | 54.75 | 555,815 |
| 10 Aug 16 |
55.00000 +0.25 |
56.00 | 53.38 | 54.75 | 520,416 |
| 09 Aug 16 |
54.75000 +2.50 |
55.25 | 52.50 | 52.50 | 1,166,456 |
| 08 Aug 16 |
52.25000 -0.88 |
53.50 | 51.80 | 53.13 | 251,494 |
| 05 Aug 16 |
53.12500 +1.63 |
53.87 | 51.20 | 51.50 | 1,165,546 |
| 04 Aug 16 |
51.50000 +2.00 |
52.70 | 49.75 | 49.75 | 727,946 |
| 03 Aug 16 |
49.50000 +0.00 |
50.00 | 49.20 | 49.50 | 148,103 |
| 02 Aug 16 |
49.50000 -1.00 |
50.00 | 49.10 | 50.00 | 147,318 |
| 01 Aug 16 |
50.50000 +2.00 |
50.60 | 48.00 | 48.63 | 924,454 |
| 29 Jul 16 |
48.50000 -1.00 |
49.19 | 48.20 | 49.19 | 339,044 |
| 28 Jul 16 |
49.50000 +0.25 |
49.80 | 48.74 | 49.25 | 547,657 |
| 27 Jul 16 |
49.25000 +0.00 |
49.70 | 48.16 | 49.25 | 693,777 |
| 26 Jul 16 |
49.25000 +0.25 |
50.00 | 47.85 | 48.38 | 535,905 |
| 25 Jul 16 |
49.00000 +2.00 |
49.50 | 47.00 | 47.50 | 806,172 |
| 22 Jul 16 |
47.00000 +0.00 |
47.56 | 46.00 | 47.50 | 237,117 |
| 21 Jul 16 |
47.00000 +2.88 |
47.90 | 44.75 | 44.75 | 1,771,541 |
| 20 Jul 16 |
44.12500 -1.13 |
50.84 | 43.85 | 45.25 | 2,305,806 |
| 19 Jul 16 |
45.25000 +4.88 |
47.95 | 41.75 | 41.75 | 1,897,137 |
| 18 Jul 16 |
40.37500 +0.88 |
40.70 | 39.28 | 39.50 | 226,844 |
| 15 Jul 16 |
39.50000 +0.75 |
40.00 | 38.40 | 38.75 | 455,192 |
| 14 Jul 16 |
38.75000 +0.00 |
39.40 | 38.39 | 38.75 | 243,314 |
| 13 Jul 16 |
38.75000 +0.25 |
39.11 | 35.99 | 38.50 | 737,793 |
| 12 Jul 16 |
38.50000 -1.38 |
40.75 | 38.00 | 40.75 | 385,185 |
| 11 Jul 16 |
39.87500 -0.13 |
42.25 | 38.75 | 40.00 | 212,796 |
| 08 Jul 16 |
40.00000 +1.00 |
40.28 | 39.25 | 39.25 | 333,839 |
| 07 Jul 16 |
39.00000 -1.50 |
41.00 | 36.64 | 40.13 | 1,189,816 |
| 06 Jul 16 |
40.50000 -2.25 |
42.90 | 38.50 | 42.75 | 692,330 |
| 05 Jul 16 |
42.75000 -3.25 |
46.43 | 42.25 | 44.75 | 1,431,022 |
| 04 Jul 16 |
46.00000 +3.50 |
46.00 | 43.50 | 43.50 | 1,247,928 |
| 01 Jul 16 |
42.50000 +2.25 |
43.90 | 41.00 | 41.00 | 1,421,921 |
| 30 Jun 16 |
40.25000 +1.75 |
41.00 | 38.25 | 38.50 | 1,242,265 |
| 29 Jun 16 |
38.50000 +0.50 |
39.40 | 37.50 | 38.13 | 425,571 |
| 28 Jun 16 |
38.00000 +0.00 |
39.00 | 35.55 | 38.00 | 1,626,893 |
| 27 Jun 16 |
38.00000 -0.50 |
40.49 | 37.00 | 38.50 | 630,481 |
| 24 Jun 16 |
38.50000 -0.75 |
39.00 | 36.00 | 37.25 | 1,656,907 |
| 23 Jun 16 |
39.25000 +1.63 |
39.45 | 38.25 | 38.25 | 473,850 |
| 22 Jun 16 |
37.62500 -0.88 |
38.90 | 37.35 | 38.50 | 365,424 |
| 21 Jun 16 |
38.50000 +2.00 |
39.70 | 37.50 | 37.50 | 800,692 |
| 20 Jun 16 |
36.50000 -0.25 |
37.50 | 36.00 | 36.75 | 364,550 |
| 17 Jun 16 |
36.75000 -0.75 |
38.70 | 36.00 | 37.50 | 951,600 |
| 16 Jun 16 |
37.50000 +1.00 |
38.00 | 36.41 | 36.50 | 1,387,460 |
| 15 Jun 16 |
36.50000 +2.75 |
36.90 | 32.50 | 34.00 | 1,200,834 |
| 14 Jun 16 |
33.75000 +3.25 |
34.00 | 30.21 | 30.50 | 931,225 |
| 13 Jun 16 |
30.50000 -2.00 |
32.20 | 30.00 | 32.20 | 1,236,412 |
| 10 Jun 16 |
32.50000 +0.00 |
33.00 | 32.15 | 32.50 | 620,347 |
| 09 Jun 16 |
32.50000 +0.88 |
33.00 | 31.80 | 31.80 | 1,419,398 |
| 08 Jun 16 |
31.62500 +2.38 |
32.20 | 29.35 | 29.35 | 1,592,757 |
| 07 Jun 16 |
29.25000 +0.00 |
29.37 | 29.00 | 29.25 | 11,500 |
| 06 Jun 16 |
29.25000 +0.00 |
29.37 | 29.25 | 29.25 | 3,704 |
| 03 Jun 16 |
29.25000 +0.00 |
29.37 | 28.56 | 29.25 | 289,348 |
| 02 Jun 16 |
29.25000 -0.25 |
29.60 | 29.01 | 29.50 | 19,822 |
| 01 Jun 16 |
29.50000 +0.88 |
29.61 | 29.50 | 29.50 | 7,500 |
| 31 May 16 |
28.62500 -0.88 |
29.00 | 28.50 | 29.00 | 72,380 |
| 27 May 16 |
29.50000 +0.00 |
29.80 | 29.00 | 29.50 | 92,667 |
| 26 May 16 |
29.50000 +1.00 |
30.00 | 29.00 | 29.00 | 471,047 |
| 25 May 16 |
28.50000 -1.25 |
32.00 | 28.25 | 29.63 | 3,362,330 |
| 24 May 16 |
29.75000 +1.25 |
30.00 | 28.75 | 28.75 | 985,050 |
| 23 May 16 |
28.50000 +1.25 |
29.00 | 27.45 | 27.45 | 812,655 |
| 20 May 16 |
27.25000 +0.50 |
28.00 | 27.00 | 27.00 | 368,725 |
| 19 May 16 |
26.75000 +0.00 |
26.75 | 26.35 | 26.75 | 3,103 |
| 18 May 16 |
26.75000 -0.75 |
27.50 | 26.00 | 27.50 | 172,028 |
| 17 May 16 |
27.50000 +1.00 |
28.00 | 27.00 | 27.00 | 148,124 |
| 16 May 16 |
26.50000 +0.25 |
27.20 | 26.05 | 26.25 | 173,993 |
| 13 May 16 |
26.25000 +0.00 |
26.75 | 25.86 | 26.25 | 87,803 |
| 12 May 16 |
26.25000 +0.00 |
26.75 | 26.05 | 26.25 | 62,106 |
| 11 May 16 |
26.25000 +0.50 |
26.75 | 26.25 | 26.25 | 124,015 |
| 10 May 16 |
25.75000 -1.25 |
27.05 | 24.63 | 27.00 | 70,507 |
| 09 May 16 |
27.00000 +0.25 |
27.07 | 26.50 | 26.75 | 45,365 |
| 06 May 16 |
26.75000 -0.38 |
27.00 | 26.50 | 27.00 | 72,667 |
| 05 May 16 |
27.12500 +0.13 |
27.13 | 26.86 | 27.00 | 22,483 |
| 04 May 16 |
27.00000 +0.13 |
27.05 | 26.85 | 26.88 | 90,760 |
| 03 May 16 |
26.87500 +0.88 |
27.23 | 25.13 | 26.00 | 712,616 |
| 29 Apr 16 |
26.00000 -0.13 |
26.65 | 26.00 | 26.13 | 34,166 |
| 28 Apr 16 |
26.12500 +0.00 |
26.70 | 26.00 | 26.13 | 53,638 |
| 27 Apr 16 |
26.12500 +0.00 |
26.70 | 26.00 | 26.13 | 44,006 |
| 26 Apr 16 |
26.12500 +0.00 |
26.75 | 26.00 | 26.13 | 58,310 |
| 25 Apr 16 |
26.12500 -0.13 |
26.95 | 26.00 | 26.25 | 107,082 |
| 22 Apr 16 |
26.25000 +0.00 |
26.99 | 25.83 | 26.25 | 88,806 |
| 21 Apr 16 |
26.25000 -0.50 |
26.99 | 25.80 | 26.25 | 35,475 |
| 20 Apr 16 |
26.75000 +0.25 |
27.25 | 26.05 | 26.50 | 142,934 |
| 19 Apr 16 |
26.50000 -0.25 |
27.25 | 26.22 | 26.75 | 117,370 |
| 18 Apr 16 |
26.75000 +0.00 |
27.25 | 26.50 | 26.75 | 56,911 |
| 15 Apr 16 |
26.75000 +0.00 |
27.25 | 26.22 | 26.75 | 110,750 |
| 14 Apr 16 |
26.75000 +0.00 |
27.50 | 26.33 | 26.75 | 131,659 |
| 13 Apr 16 |
26.75000 +0.00 |
26.80 | 26.75 | 26.75 | 48,084 |
| 12 Apr 16 |
26.75000 +0.00 |
27.50 | 26.75 | 26.75 | 72,627 |
| 11 Apr 16 |
26.75000 +0.25 |
27.50 | 26.00 | 26.50 | 1,237,261 |
| 08 Apr 16 |
26.50000 +0.00 |
26.98 | 26.00 | 26.50 | 16,861 |
| 07 Apr 16 |
26.50000 +0.75 |
27.00 | 26.00 | 26.00 | 193,420 |
| 06 Apr 16 |
25.75000 -1.00 |
27.40 | 25.00 | 26.75 | 385,996 |
| 05 Apr 16 |
26.75000 -0.75 |
27.45 | 26.33 | 27.45 | 205,965 |
| 04 Apr 16 |
27.50000 -0.75 |
28.50 | 27.00 | 28.25 | 148,610 |
| 01 Apr 16 |
28.25000 -0.50 |
28.90 | 28.17 | 28.75 | 138,277 |
| 31 Mar 16 |
28.75000 +0.00 |
28.90 | 28.75 | 28.75 | 41,377 |
| 30 Mar 16 |
28.75000 +0.25 |
28.90 | 28.50 | 28.50 | 139,722 |
| 29 Mar 16 |
28.50000 +0.25 |
28.90 | 27.83 | 28.25 | 196,753 |
| 24 Mar 16 |
28.25000 -0.50 |
29.00 | 28.25 | 28.75 | 843,426 |
| 23 Mar 16 |
28.75000 +1.25 |
29.02 | 27.75 | 27.75 | 443,761 |
| 22 Mar 16 |
27.50000 -0.50 |
28.25 | 27.00 | 28.00 | 419,531 |
| 21 Mar 16 |
28.00000 +0.00 |
29.25 | 27.00 | 28.75 | 537,296 |
| 18 Mar 16 |
28.00000 +1.00 |
28.29 | 27.00 | 27.00 | 1,020,897 |
| 17 Mar 16 |
27.00000 +0.25 |
27.02 | 26.48 | 26.75 | 140,206 |
| 16 Mar 16 |
26.75000 +0.13 |
27.04 | 26.40 | 26.63 | 109,544 |
| 15 Mar 16 |
26.62500 +0.00 |
27.05 | 26.30 | 26.63 | 312,557 |
| 14 Mar 16 |
26.62500 -0.75 |
27.05 | 26.30 | 27.05 | 420,994 |
| 11 Mar 16 |
27.37500 +0.00 |
27.38 | 26.75 | 27.38 | 213,396 |
| 10 Mar 16 |
27.37500 +1.00 |
27.50 | 26.13 | 26.38 | 515,402 |
| 09 Mar 16 |
26.37500 -0.13 |
26.75 | 26.38 | 26.50 | 41,140 |
| 08 Mar 16 |
26.50000 -0.13 |
27.00 | 26.13 | 26.63 | 68,325 |
| 07 Mar 16 |
26.62500 -0.50 |
27.05 | 26.56 | 27.05 | 192,407 |
| 04 Mar 16 |
27.12500 +1.25 |
27.13 | 26.00 | 26.00 | 297,500 |
| 03 Mar 16 |
25.87500 +0.00 |
26.20 | 25.77 | 25.88 | 65,259 |
| 02 Mar 16 |
25.87500 +0.00 |
26.20 | 25.65 | 26.00 | 165,318 |
| 01 Mar 16 |
25.87500 -0.38 |
26.26 | 25.60 | 26.25 | 172,581 |
| 29 Feb 16 |
26.25000 +0.75 |
27.00 | 25.95 | 25.95 | 323,623 |
| 26 Feb 16 |
25.50000 +0.75 |
26.38 | 25.50 | 25.50 | 867,662 |
| 25 Feb 16 |
24.75000 -0.63 |
25.75 | 24.75 | 25.38 | 287,698 |
| 24 Feb 16 |
25.37500 +0.00 |
25.38 | 24.75 | 25.38 | 29,503 |
| 23 Feb 16 |
25.37500 +0.00 |
25.75 | 24.55 | 25.38 | 96,056 |
| 22 Feb 16 |
25.37500 +0.63 |
25.50 | 25.00 | 25.50 | 68,794 |
| 19 Feb 16 |
24.75000 -0.25 |
25.50 | 24.75 | 25.00 | 27,396 |
| 18 Feb 16 |
25.00000 -0.75 |
25.90 | 25.00 | 25.90 | 145,279 |
| 17 Feb 16 |
25.75000 -0.13 |
25.80 | 25.50 | 25.80 | 131,847 |
| 16 Feb 16 |
25.87500 +0.00 |
26.00 | 25.25 | 25.88 | 108,508 |
| 15 Feb 16 |
25.87500 +0.88 |
26.20 | 25.45 | 25.45 | 103,725 |
| 12 Feb 16 |
25.00000 -0.13 |
25.65 | 24.86 | 25.13 | 26,345 |
| 11 Feb 16 |
25.12500 +1.38 |
26.40 | 23.91 | 25.75 | 1,766,881 |
| 10 Feb 16 |
23.75000 +0.25 |
24.18 | 23.65 | 23.65 | 57,966 |
| 09 Feb 16 |
23.50000 -1.00 |
24.50 | 23.42 | 24.38 | 282,737 |
| 08 Feb 16 |
24.50000 -0.25 |
24.50 | 24.05 | 24.50 | 158,543 |
| 05 Feb 16 |
24.75000 -0.63 |
25.70 | 24.00 | 25.38 | 175,271 |
| 04 Feb 16 |
25.37500 +2.13 |
25.38 | 23.25 | 23.25 | 496,785 |
| 03 Feb 16 |
23.25000 +0.25 |
23.75 | 22.66 | 23.00 | 139,701 |
| 02 Feb 16 |
23.00000 -0.25 |
23.60 | 22.66 | 23.25 | 7,717 |
| 01 Feb 16 |
23.25000 +1.00 |
24.00 | 22.70 | 22.70 | 240,442 |
| 29 Jan 16 |
22.25000 +0.00 |
22.70 | 22.00 | 22.25 | 34,821 |
| 28 Jan 16 |
22.25000 +1.00 |
22.77 | 21.50 | 21.50 | 120,452 |
| 27 Jan 16 |
21.25000 +0.00 |
21.45 | 21.17 | 21.25 | 20,558 |
| 26 Jan 16 |
21.25000 +0.00 |
21.25 | 21.25 | 21.25 | 0 |
| 25 Jan 16 |
21.25000 -0.25 |
21.68 | 21.10 | 21.50 | 106,710 |
| 22 Jan 16 |
21.50000 +1.13 |
21.68 | 20.19 | 20.38 | 139,879 |
| 21 Jan 16 |
20.37500 -0.25 |
21.00 | 20.00 | 20.63 | 50,627 |
| 20 Jan 16 |
20.62500 -0.88 |
21.50 | 20.38 | 21.25 | 739,514 |
| 19 Jan 16 |
21.50000 -0.25 |
21.87 | 21.50 | 21.75 | 16,517 |
| 18 Jan 16 |
21.75000 -0.13 |
21.95 | 21.50 | 21.88 | 53,494 |
| 15 Jan 16 |
21.87500 +0.13 |
22.15 | 21.69 | 21.75 | 897,278 |
| 14 Jan 16 |
21.75000 -0.13 |
22.00 | 21.52 | 21.88 | 685,825 |
| 13 Jan 16 |
21.87500 +0.00 |
22.18 | 21.30 | 21.63 | 96,743 |
| 12 Jan 16 |
21.87500 -0.13 |
22.38 | 21.88 | 22.25 | 156,495 |
| 11 Jan 16 |
22.00000 -0.75 |
22.75 | 22.00 | 22.75 | 447,130 |
| 08 Jan 16 |
22.75000 -0.63 |
23.50 | 22.00 | 23.38 | 543,743 |
| 07 Jan 16 |
23.37500 +0.50 |
23.65 | 22.65 | 22.65 | 95,275 |
| 06 Jan 16 |
22.87500 +0.63 |
23.39 | 22.14 | 22.25 | 230,278 |
| 05 Jan 16 |
22.25000 +0.00 |
22.40 | 22.00 | 22.25 | 202,477 |
| 04 Jan 16 |
22.25000 -0.25 |
22.50 | 22.13 | 22.50 | 284,284 |
| 31 Dec 15 |
22.50000 +0.00 |
22.70 | 22.50 | 22.50 | 23,354 |
| 30 Dec 15 |
22.50000 -0.75 |
23.40 | 22.20 | 23.25 | 1,640,605 |
| 29 Dec 15 |
23.25000 +0.00 |
23.25 | 23.25 | 23.25 | 0 |
| 24 Dec 15 |
23.25000 +0.00 |
23.25 | 23.00 | 23.25 | 15,000 |
| 23 Dec 15 |
23.25000 +0.25 |
23.25 | 22.65 | 23.00 | 50,081 |
| 22 Dec 15 |
23.00000 +0.25 |
23.00 | 22.40 | 22.75 | 219,501 |
| 21 Dec 15 |
22.75000 +0.13 |
22.92 | 22.40 | 22.63 | 242,283 |
| 18 Dec 15 |
22.62500 -0.63 |
23.00 | 21.80 | 23.00 | 463,669 |
| 17 Dec 15 |
23.25000 -0.38 |
24.00 | 23.00 | 23.63 | 313,664 |
| 16 Dec 15 |
23.62500 -0.13 |
24.70 | 23.20 | 24.00 | 131,540 |
| 15 Dec 15 |
23.75000 +1.25 |
24.50 | 22.00 | 22.50 | 1,138,566 |
| 14 Dec 15 |
22.50000 -2.25 |
24.60 | 22.00 | 24.60 | 526,137 |
| 11 Dec 15 |
24.75000 -0.25 |
25.40 | 24.50 | 25.00 | 144,257 |
| 10 Dec 15 |
25.00000 -0.25 |
25.50 | 24.70 | 25.25 | 158,138 |
| 09 Dec 15 |
25.25000 +0.00 |
25.50 | 25.00 | 25.25 | 13,720 |
| 08 Dec 15 |
25.25000 +0.00 |
25.50 | 24.67 | 25.25 | 6,764 |
| 07 Dec 15 |
25.25000 -0.38 |
25.50 | 24.50 | 25.50 | 163,227 |
| 04 Dec 15 |
25.62500 +0.00 |
26.00 | 25.25 | 25.63 | 219,385 |
| 03 Dec 15 |
25.62500 +0.63 |
26.00 | 25.38 | 25.38 | 605,120 |
| 02 Dec 15 |
25.00000 -0.13 |
25.40 | 24.63 | 25.13 | 19,494 |
| 01 Dec 15 |
25.12500 -0.38 |
25.50 | 24.60 | 25.50 | 86,882 |
| 30 Nov 15 |
25.50000 -0.38 |
26.06 | 25.25 | 25.88 | 141,632 |
| 27 Nov 15 |
25.87500 -0.13 |
26.25 | 25.50 | 26.00 | 154,911 |
| 26 Nov 15 |
26.00000 +1.00 |
26.40 | 25.50 | 25.50 | 148,421 |
| 25 Nov 15 |
25.00000 -1.00 |
26.00 | 24.16 | 26.00 | 230,858 |
| 24 Nov 15 |
26.00000 -0.63 |
26.59 | 25.55 | 26.59 | 192,728 |
| 23 Nov 15 |
26.62500 +1.13 |
27.35 | 25.85 | 25.85 | 839,501 |
| 20 Nov 15 |
25.50000 +1.00 |
25.88 | 24.85 | 24.85 | 213,009 |
| 19 Nov 15 |
24.50000 +1.25 |
24.50 | 23.00 | 23.25 | 239,310 |
| 18 Nov 15 |
23.25000 -1.38 |
24.50 | 23.00 | 24.50 | 255,811 |
| 17 Nov 15 |
24.62500 +0.88 |
24.85 | 23.74 | 23.75 | 120,676 |
| 16 Nov 15 |
23.75000 -0.88 |
24.50 | 23.63 | 24.50 | 81,366 |
| 13 Nov 15 |
24.62500 -0.75 |
25.45 | 24.25 | 25.38 | 423,356 |
| 12 Nov 15 |
25.37500 +0.38 |
25.50 | 25.00 | 25.13 | 553,484 |
| 11 Nov 15 |
25.00000 +0.25 |
25.50 | 24.55 | 24.75 | 2,989,137 |
| 10 Nov 15 |
24.75000 +1.25 |
25.10 | 23.75 | 23.75 | 3,116,157 |
| 09 Nov 15 |
23.50000 +0.00 |
24.00 | 23.00 | 23.50 | 105,712 |
| 06 Nov 15 |
23.50000 -0.25 |
24.00 | 23.00 | 23.75 | 405,354 |
| 05 Nov 15 |
23.75000 +1.38 |
24.00 | 22.70 | 22.70 | 225,881 |
| 04 Nov 15 |
22.37500 -0.25 |
23.20 | 22.25 | 22.63 | 144,334 |
| 03 Nov 15 |
22.62500 +0.00 |
23.20 | 22.63 | 22.63 | 16,536 |
| 02 Nov 15 |
22.62500 +0.00 |
23.25 | 22.63 | 22.75 | 145,075 |
| 30 Oct 15 |
22.62500 +0.00 |
23.20 | 22.63 | 22.63 | 115,795 |
| 29 Oct 15 |
22.62500 -0.75 |
23.50 | 22.63 | 23.38 | 168,740 |
| 28 Oct 15 |
23.37500 +0.00 |
23.38 | 23.22 | 23.38 | 24,260 |
| 27 Oct 15 |
23.37500 +1.88 |
24.00 | 22.00 | 22.00 | 406,692 |
| 26 Oct 15 |
21.50000 +0.00 |
22.00 | 21.50 | 21.50 | 23,017 |
| 23 Oct 15 |
21.50000 -0.75 |
23.00 | 21.50 | 22.00 | 36,957 |
| 22 Oct 15 |
22.25000 -0.75 |
23.25 | 22.10 | 23.00 | 248,945 |
| 21 Oct 15 |
23.00000 +3.38 |
23.20 | 20.12 | 20.12 | 423,181 |
| 20 Oct 15 |
19.62500 -0.13 |
20.50 | 19.60 | 19.75 | 107,384 |
| 19 Oct 15 |
19.75000 -0.25 |
20.40 | 19.63 | 20.00 | 123,300 |
| 16 Oct 15 |
20.00000 +0.25 |
20.44 | 19.63 | 19.75 | 540,247 |
| 15 Oct 15 |
19.75000 +0.00 |
19.90 | 19.75 | 19.75 | 5,949 |
| 14 Oct 15 |
19.75000 +1.75 |
20.00 | 18.01 | 18.01 | 959,817 |
| 13 Oct 15 |
18.00000 -0.25 |
18.50 | 18.00 | 18.25 | 32,970 |
| 12 Oct 15 |
18.25000 +0.25 |
18.50 | 18.25 | 18.25 | 133,585 |
| 09 Oct 15 |
18.00000 +0.13 |
18.19 | 17.76 | 17.88 | 803,283 |
| 08 Oct 15 |
17.87500 -0.13 |
18.20 | 17.76 | 17.76 | 276,698 |
| 07 Oct 15 |
18.00000 -0.50 |
19.00 | 18.00 | 18.50 | 300,679 |
| 06 Oct 15 |
18.50000 +0.00 |
18.90 | 18.20 | 18.50 | 66,195 |
| 05 Oct 15 |
18.50000 +0.00 |
18.90 | 18.50 | 18.50 | 65,000 |
| 02 Oct 15 |
18.50000 -0.25 |
18.90 | 18.10 | 18.75 | 24,150 |
| 01 Oct 15 |
18.75000 +0.00 |
18.75 | 18.00 | 18.75 | 74,190 |
| 30 Sep 15 |
18.75000 +0.00 |
19.10 | 18.10 | 18.75 | 3,000 |
| 29 Sep 15 |
18.75000 -0.75 |
19.30 | 18.00 | 19.30 | 114,588 |
| 28 Sep 15 |
19.50000 +0.00 |
19.63 | 19.30 | 19.50 | 76,500 |
| 25 Sep 15 |
19.50000 +0.00 |
20.00 | 19.38 | 19.50 | 244,581 |
| 24 Sep 15 |
19.50000 +0.00 |
20.00 | 19.38 | 19.50 | 89,088 |
| 23 Sep 15 |
19.50000 +0.00 |
19.75 | 19.33 | 19.50 | 265,062 |
| 22 Sep 15 |
19.50000 +0.00 |
20.00 | 19.26 | 19.50 | 754,189 |
| 21 Sep 15 |
19.50000 +1.25 |
19.78 | 19.00 | 19.50 | 299,391 |
| 18 Sep 15 |
18.25000 +0.00 |
18.25 | 18.11 | 18.25 | 29,975 |
| 17 Sep 15 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 60,000 |
| 16 Sep 15 |
18.25000 +0.00 |
18.50 | 18.25 | 18.25 | 47,083 |
| 15 Sep 15 |
18.25000 -0.25 |
18.40 | 18.00 | 18.40 | 50,771 |
| 14 Sep 15 |
18.50000 +0.00 |
18.70 | 18.00 | 18.50 | 44,500 |
| 11 Sep 15 |
18.50000 +0.00 |
18.70 | 18.00 | 18.50 | 107,534 |
| 10 Sep 15 |
18.50000 +0.00 |
18.85 | 18.16 | 18.50 | 15,226 |
| 09 Sep 15 |
18.50000 +0.00 |
18.50 | 18.16 | 18.50 | 143,956 |
| 08 Sep 15 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 0 |
| 07 Sep 15 |
18.50000 +0.00 |
18.50 | 18.16 | 18.50 | 148,000 |
| 04 Sep 15 |
18.50000 +0.00 |
18.50 | 18.16 | 18.50 | 5,330 |
| 03 Sep 15 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 15,716 |
| 02 Sep 15 |
18.50000 +0.00 |
19.00 | 18.22 | 18.50 | 108,088 |
| 01 Sep 15 |
18.50000 -0.75 |
19.50 | 18.50 | 19.25 | 169,269 |
| 28 Aug 15 |
19.25000 +0.50 |
20.00 | 19.25 | 19.25 | 55,990 |
| 27 Aug 15 |
18.75000 +0.75 |
19.33 | 18.00 | 18.00 | 287,684 |
| 26 Aug 15 |
18.00000 -0.25 |
18.50 | 17.85 | 18.25 | 125,560 |
| 25 Aug 15 |
18.25000 -0.50 |
18.90 | 17.83 | 18.75 | 408,744 |
| 24 Aug 15 |
18.75000 -1.13 |
19.75 | 18.53 | 19.50 | 259,367 |
| 21 Aug 15 |
19.87500 -0.38 |
20.31 | 19.75 | 20.25 | 56,769 |
| 20 Aug 15 |
20.25000 -0.13 |
20.50 | 20.25 | 20.25 | 2,500 |
| 19 Aug 15 |
20.37500 -0.13 |
20.67 | 20.33 | 20.50 | 57,000 |
| 18 Aug 15 |
20.50000 -0.25 |
21.00 | 20.50 | 20.75 | 36,390 |
| 17 Aug 15 |
20.75000 -0.75 |
21.00 | 20.66 | 21.00 | 86,029 |
| 14 Aug 15 |
21.50000 +0.00 |
21.50 | 21.25 | 21.50 | 97,603 |
| 13 Aug 15 |
21.50000 +0.75 |
21.95 | 20.40 | 20.75 | 295,195 |
| 12 Aug 15 |
20.75000 -1.00 |
21.25 | 20.50 | 21.25 | 152,815 |
| 11 Aug 15 |
21.75000 +0.00 |
22.50 | 21.60 | 21.60 | 824,656 |
| 10 Aug 15 |
21.75000 +1.50 |
21.92 | 20.25 | 20.25 | 708,266 |
| 07 Aug 15 |
20.25000 +0.63 |
20.50 | 19.30 | 19.63 | 890,374 |
| 06 Aug 15 |
19.62500 +0.50 |
20.25 | 19.00 | 19.13 | 413,916 |
| 05 Aug 15 |
19.12500 +1.13 |
19.50 | 17.76 | 18.00 | 201,167 |
| 04 Aug 15 |
18.00000 +0.00 |
18.39 | 18.00 | 18.00 | 10,807 |
| 03 Aug 15 |
18.00000 -0.13 |
18.40 | 18.00 | 18.13 | 14,000 |
| 31 Jul 15 |
18.12500 +0.00 |
18.40 | 17.78 | 18.13 | 35,683 |
| 30 Jul 15 |
18.12500 +0.13 |
18.35 | 17.76 | 18.00 | 8,769 |
| 29 Jul 15 |
18.00000 +0.00 |
18.38 | 17.75 | 18.00 | 88,247 |
| 28 Jul 15 |
18.00000 +0.00 |
18.00 | 17.70 | 18.00 | 17,516 |
| 27 Jul 15 |
18.00000 -0.13 |
18.25 | 18.00 | 18.13 | 23,694 |
| 24 Jul 15 |
18.12500 +0.13 |
18.45 | 17.70 | 18.00 | 12,465 |
| 23 Jul 15 |
18.00000 -0.50 |
18.50 | 18.00 | 18.50 | 131,547 |
| 22 Jul 15 |
18.50000 +0.00 |
18.75 | 18.34 | 18.50 | 175,610 |
| 21 Jul 15 |
18.50000 +0.00 |
18.99 | 18.36 | 18.50 | 278,873 |
| 20 Jul 15 |
18.50000 +1.13 |
18.77 | 17.70 | 17.70 | 518,081 |
| 17 Jul 15 |
17.37500 +0.00 |
17.70 | 17.00 | 17.38 | 63,514 |
| 16 Jul 15 |
17.37500 +0.00 |
17.75 | 17.08 | 17.38 | 222,909 |
| 15 Jul 15 |
17.37500 -0.13 |
17.75 | 17.11 | 17.50 | 42,779 |
| 14 Jul 15 |
17.50000 +0.00 |
17.75 | 17.50 | 17.50 | 355,102 |
| 13 Jul 15 |
17.50000 -0.13 |
17.80 | 17.50 | 17.63 | 15,000 |
| 10 Jul 15 |
17.62500 +0.00 |
17.96 | 17.30 | 17.63 | 80,000 |
| 09 Jul 15 |
17.62500 +0.00 |
17.97 | 17.63 | 17.63 | 41,000 |
| 08 Jul 15 |
17.62500 +0.13 |
18.00 | 17.25 | 17.50 | 265,878 |
| 07 Jul 15 |
17.50000 +0.63 |
18.00 | 17.00 | 17.00 | 217,694 |
| 06 Jul 15 |
16.87500 -0.63 |
17.11 | 16.88 | 16.88 | 81,308 |
| 03 Jul 15 |
17.50000 +0.00 |
17.70 | 17.10 | 17.50 | 66,652 |
| 02 Jul 15 |
17.50000 +0.13 |
18.00 | 17.00 | 17.38 | 85,489 |
| 01 Jul 15 |
17.37500 -0.13 |
18.00 | 16.75 | 17.50 | 194,302 |
| 30 Jun 15 |
17.50000 +0.00 |
18.00 | 16.75 | 17.50 | 104,164 |
| 29 Jun 15 |
17.50000 -1.38 |
18.19 | 17.50 | 18.19 | 162,535 |
| 26 Jun 15 |
18.87500 +0.00 |
18.88 | 18.75 | 18.88 | 32,000 |
| 25 Jun 15 |
18.87500 +0.00 |
19.00 | 18.75 | 18.88 | 238,740 |
| 24 Jun 15 |
18.87500 +0.00 |
18.98 | 18.50 | 18.88 | 286,685 |
| 23 Jun 15 |
18.87500 -0.50 |
19.44 | 18.85 | 19.38 | 256,645 |
| 22 Jun 15 |
19.37500 +0.00 |
19.50 | 19.25 | 19.38 | 45,973 |
| 19 Jun 15 |
19.37500 +1.13 |
19.70 | 18.05 | 18.25 | 383,327 |
| 18 Jun 15 |
18.25000 +0.75 |
18.50 | 17.35 | 17.50 | 441,386 |
| 17 Jun 15 |
17.50000 +0.75 |
17.70 | 17.30 | 17.30 | 214,744 |
| 16 Jun 15 |
16.75000 -0.63 |
16.95 | 16.66 | 16.75 | 185,073 |
| 15 Jun 15 |
17.37500 -0.13 |
17.55 | 17.00 | 17.50 | 164,757 |
| 12 Jun 15 |
17.50000 +0.00 |
17.82 | 17.10 | 17.50 | 8,795 |
| 11 Jun 15 |
17.50000 +0.00 |
17.50 | 17.10 | 17.50 | 28,131 |
| 10 Jun 15 |
17.50000 +0.38 |
17.82 | 17.50 | 17.50 | 57,257 |
| 09 Jun 15 |
17.12500 +0.25 |
17.50 | 17.13 | 17.13 | 0 |
| 08 Jun 15 |
16.87500 -0.38 |
17.00 | 16.76 | 17.00 | 0 |
| 05 Jun 15 |
17.25000 -0.75 |
17.50 | 17.00 | 17.50 | 149,000 |
| 04 Jun 15 |
18.00000 +0.00 |
18.04 | 17.50 | 18.00 | 56,319 |
| 03 Jun 15 |
18.00000 +0.88 |
18.00 | 17.25 | 17.25 | 237,062 |
| 02 Jun 15 |
17.12500 +0.00 |
17.13 | 17.13 | 17.13 | 0 |
| 01 Jun 15 |
17.12500 +0.00 |
17.25 | 17.00 | 17.13 | 98,451 |
| 29 May 15 |
17.12500 -0.50 |
17.50 | 17.10 | 17.50 | 33,840 |
| 28 May 15 |
17.62500 +0.00 |
17.63 | 17.50 | 17.63 | 25,000 |
| 27 May 15 |
17.62500 -0.13 |
17.63 | 17.57 | 17.63 | 29,907 |
| 26 May 15 |
17.75000 +0.00 |
18.00 | 17.72 | 17.75 | 243,985 |
| 22 May 15 |
17.75000 -0.13 |
18.00 | 17.57 | 17.88 | 173,498 |
| 21 May 15 |
17.87500 +0.00 |
18.00 | 17.50 | 17.88 | 156,535 |
| 20 May 15 |
17.87500 -0.13 |
18.00 | 17.62 | 18.00 | 169,309 |
| 19 May 15 |
18.00000 +0.00 |
18.06 | 17.50 | 18.06 | 228,916 |
| 18 May 15 |
18.00000 -0.50 |
18.70 | 18.00 | 18.50 | 99,589 |
| 15 May 15 |
18.50000 +0.00 |
18.70 | 18.50 | 18.50 | 26,671 |
| 14 May 15 |
18.50000 -0.25 |
18.80 | 18.50 | 18.75 | 124,400 |
| 13 May 15 |
18.75000 +0.50 |
18.90 | 18.55 | 18.55 | 175,203 |
| 12 May 15 |
18.25000 +0.50 |
18.67 | 17.36 | 17.75 | 655,584 |
| 11 May 15 |
17.75000 +0.25 |
18.00 | 17.38 | 17.50 | 563,799 |
| 08 May 15 |
17.50000 +0.00 |
18.00 | 17.10 | 17.50 | 197,504 |
| 07 May 15 |
17.50000 +0.13 |
17.50 | 17.00 | 17.25 | 18,525 |
| 06 May 15 |
17.37500 -1.00 |
18.44 | 17.10 | 18.44 | 350,725 |
| 05 May 15 |
18.37500 +1.75 |
18.75 | 16.50 | 16.63 | 1,420,963 |
| 01 May 15 |
16.62500 +0.00 |
16.63 | 16.45 | 16.63 | 39,996 |
| 30 Apr 15 |
16.62500 -0.13 |
17.86 | 16.63 | 16.75 | 550,872 |
| 29 Apr 15 |
16.75000 -0.50 |
17.00 | 16.50 | 17.00 | 5,194,688 |
| 28 Apr 15 |
17.25000 +0.00 |
17.30 | 16.95 | 17.25 | 89,846 |
| 27 Apr 15 |
17.25000 +0.00 |
17.32 | 16.55 | 17.25 | 9,050 |
| 24 Apr 15 |
17.25000 +0.00 |
17.33 | 16.55 | 17.25 | 79,500 |
| 23 Apr 15 |
17.25000 +0.25 |
17.33 | 16.55 | 17.00 | 69,844 |
| 22 Apr 15 |
17.00000 +0.00 |
17.05 | 16.35 | 17.00 | 233,198 |
| 21 Apr 15 |
17.00000 -0.25 |
17.00 | 16.25 | 17.00 | 101,832 |
| 20 Apr 15 |
17.25000 -1.00 |
18.00 | 16.60 | 18.00 | 75,272 |
| 17 Apr 15 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 17,412 |
| 16 Apr 15 |
18.25000 -0.38 |
18.25 | 17.99 | 18.25 | 52,933 |
| 15 Apr 15 |
18.62500 -0.13 |
18.63 | 18.00 | 18.63 | 269,745 |
| 14 Apr 15 |
18.75000 +0.13 |
18.75 | 18.25 | 18.63 | 215,313 |
| 13 Apr 15 |
18.62500 +0.00 |
19.06 | 18.25 | 18.63 | 131,072 |
| 10 Apr 15 |
18.62500 +0.00 |
19.11 | 18.50 | 18.63 | 174,854 |
| 09 Apr 15 |
18.62500 +0.13 |
19.11 | 18.00 | 18.50 | 184,866 |
| 08 Apr 15 |
18.50000 +0.00 |
18.70 | 18.22 | 18.50 | 145,100 |
| 07 Apr 15 |
18.50000 -0.13 |
19.25 | 18.00 | 18.63 | 151,955 |
| 02 Apr 15 |
18.62500 -0.63 |
19.00 | 18.50 | 18.63 | 257,008 |
| 01 Apr 15 |
19.25000 +0.75 |
19.25 | 18.10 | 18.50 | 270,828 |
| 31 Mar 15 |
18.50000 +0.00 |
19.17 | 18.25 | 18.50 | 323,590 |
| 30 Mar 15 |
18.50000 +0.25 |
18.80 | 17.95 | 18.25 | 245,001 |
| 27 Mar 15 |
18.25000 -0.75 |
19.00 | 17.83 | 19.00 | 441,299 |
| 26 Mar 15 |
19.00000 +0.13 |
19.20 | 18.50 | 18.88 | 144,560 |
| 25 Mar 15 |
18.87500 -1.38 |
20.39 | 18.50 | 20.25 | 567,515 |
| 24 Mar 15 |
20.25000 -2.50 |
22.00 | 20.00 | 22.00 | 680,316 |
| 23 Mar 15 |
22.75000 -1.25 |
25.75 | 22.10 | 25.75 | 810,169 |
| 20 Mar 15 |
24.00000 -0.25 |
24.40 | 23.15 | 24.25 | 397,115 |
| 19 Mar 15 |
24.25000 +1.88 |
25.20 | 22.50 | 22.50 | 495,938 |
| 18 Mar 15 |
22.37500 -0.38 |
23.00 | 22.34 | 22.75 | 198,977 |
| 17 Mar 15 |
22.75000 +1.50 |
23.00 | 21.25 | 21.25 | 166,794 |
| 16 Mar 15 |
21.25000 -1.50 |
22.74 | 20.50 | 22.74 | 233,432 |
| 13 Mar 15 |
22.75000 -0.50 |
23.00 | 22.71 | 23.00 | 36,969 |
| 12 Mar 15 |
23.25000 -0.50 |
23.90 | 23.21 | 23.75 | 225,961 |
| 11 Mar 15 |
23.75000 -0.75 |
24.10 | 23.50 | 23.63 | 69,924 |
| 10 Mar 15 |
24.50000 +0.88 |
24.50 | 23.44 | 23.63 | 100,676 |
| 09 Mar 15 |
23.62500 -0.38 |
24.08 | 23.15 | 24.00 | 73,332 |
| 06 Mar 15 |
24.00000 -0.13 |
24.13 | 22.80 | 24.13 | 301,600 |
| 05 Mar 15 |
24.12500 +1.00 |
25.00 | 23.13 | 23.13 | 976,073 |
| 04 Mar 15 |
23.12500 +0.25 |
23.35 | 22.85 | 22.88 | 136,913 |
| 03 Mar 15 |
22.87500 -0.38 |
24.50 | 22.62 | 23.38 | 767,101 |
| 02 Mar 15 |
23.25000 -0.75 |
24.30 | 22.50 | 24.30 | 696,445 |
| 27 Feb 15 |
24.00000 +4.75 |
24.50 | 19.25 | 19.38 | 2,618,702 |
| 26 Feb 15 |
19.25000 +0.25 |
19.30 | 18.70 | 19.25 | 317,447 |
| 25 Feb 15 |
19.00000 +0.00 |
19.40 | 19.00 | 19.00 | 441,090 |
| 24 Feb 15 |
19.00000 +1.13 |
19.00 | 16.65 | 17.88 | 873,305 |
| 23 Feb 15 |
17.87500 -0.50 |
18.56 | 17.74 | 18.38 | 351,407 |
| 20 Feb 15 |
18.37500 -0.63 |
18.95 | 18.15 | 18.50 | 377,200 |
| 19 Feb 15 |
19.00000 +0.25 |
19.16 | 18.50 | 19.16 | 474,352 |
| 18 Feb 15 |
18.75000 -0.75 |
19.38 | 18.66 | 19.38 | 214,843 |
| 17 Feb 15 |
19.50000 -0.25 |
21.20 | 17.43 | 21.20 | 933,810 |
| 16 Feb 15 |
19.75000 +3.38 |
21.50 | 16.50 | 16.75 | 3,312,602 |
| 13 Feb 15 |
16.37500 +0.63 |
16.50 | 15.26 | 15.50 | 1,763,485 |
| 12 Feb 15 |
15.75000 +1.88 |
16.00 | 14.55 | 14.55 | 2,076,294 |
| 11 Feb 15 |
13.87500 +4.63 |
15.40 | 10.25 | 12.00 | 3,718,973 |
| 10 Feb 15 |
9.25000 +0.00 |
9.39 | 9.13 | 9.25 | 25,032 |
| 09 Feb 15 |
9.25000 +0.00 |
9.25 | 9.13 | 9.25 | 65,000 |
| 06 Feb 15 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 1,562 |
| 05 Feb 15 |
9.25000 -0.13 |
9.39 | 9.25 | 9.25 | 39,389 |
| 04 Feb 15 |
9.37500 +0.13 |
9.40 | 9.19 | 9.25 | 6,010 |
| 03 Feb 15 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 02 Feb 15 |
9.25000 -0.38 |
9.43 | 9.25 | 9.43 | 50,000 |
| 30 Jan 15 |
9.62500 +0.00 |
10.00 | 9.63 | 9.63 | 16,500 |
| 29 Jan 15 |
9.62500 -0.25 |
10.09 | 9.63 | 9.88 | 33,069 |
| 28 Jan 15 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 27 Jan 15 |
9.87500 +0.00 |
10.09 | 9.67 | 9.88 | 47,355 |
| 26 Jan 15 |
9.87500 +0.00 |
9.88 | 9.67 | 9.88 | 7,414 |
| 23 Jan 15 |
9.87500 +0.00 |
9.88 | 9.67 | 9.88 | 750 |
| 22 Jan 15 |
9.87500 +0.00 |
10.14 | 9.70 | 9.88 | 173,190 |
| 21 Jan 15 |
9.87500 -0.13 |
9.88 | 9.66 | 9.88 | 12,000 |
| 20 Jan 15 |
10.00000 -0.25 |
10.40 | 10.00 | 10.25 | 6,610 |
| 19 Jan 15 |
10.25000 -0.13 |
10.65 | 10.13 | 10.38 | 35,307 |
| 16 Jan 15 |
10.37500 +0.25 |
10.38 | 10.10 | 10.13 | 98,437 |
| 15 Jan 15 |
10.12500 +1.13 |
10.23 | 10.00 | 10.00 | 449,767 |
| 14 Jan 15 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 13 Jan 15 |
9.00000 +0.13 |
9.49 | 8.65 | 8.88 | 94,295 |
| 12 Jan 15 |
8.87500 +0.75 |
9.10 | 7.75 | 8.13 | 3,505,597 |
| 09 Jan 15 |
8.12500 +0.00 |
8.13 | 7.83 | 8.13 | 1,880 |
| 08 Jan 15 |
8.12500 +0.25 |
8.13 | 8.00 | 8.00 | 6,000 |
| 07 Jan 15 |
7.87500 +0.00 |
8.00 | 7.88 | 7.88 | 288 |
| 06 Jan 15 |
7.87500 +0.25 |
8.00 | 7.26 | 7.63 | 118,300 |
| 05 Jan 15 |
7.62500 +0.00 |
7.75 | 7.25 | 7.63 | 22,545 |
| 02 Jan 15 |
7.62500 +0.00 |
7.75 | 7.25 | 7.63 | 349,175 |
| 31 Dec 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 35,296 |
| 30 Dec 14 |
7.62500 +0.00 |
7.75 | 7.25 | 7.63 | 17,828,856 |
| 29 Dec 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 10,300 |
| 24 Dec 14 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 23 Dec 14 |
7.62500 -0.25 |
7.75 | 7.25 | 7.75 | 305,992 |
| 22 Dec 14 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 1,556,132 |
| 19 Dec 14 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 39,179 |
| 18 Dec 14 |
7.87500 -0.63 |
8.05 | 7.75 | 8.05 | 79,382 |
| 17 Dec 14 |
8.50000 -0.25 |
8.50 | 8.25 | 8.50 | 12,818 |
| 16 Dec 14 |
8.75000 -0.13 |
8.75 | 8.52 | 8.75 | 16,676 |
| 15 Dec 14 |
8.87500 -0.13 |
8.88 | 8.88 | 8.88 | 0 |
| 12 Dec 14 |
9.00000 -0.13 |
9.13 | 8.75 | 9.13 | 52,663 |
| 11 Dec 14 |
9.12500 -0.25 |
9.13 | 9.00 | 9.13 | 150,000 |
| 10 Dec 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 09 Dec 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 08 Dec 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 17,000 |
| 05 Dec 14 |
9.37500 +0.00 |
9.50 | 9.25 | 9.38 | 11,523 |
| 04 Dec 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 22,025 |
| 03 Dec 14 |
9.37500 -0.13 |
9.38 | 9.25 | 9.38 | 91,950 |
| 02 Dec 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 01 Dec 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 2,269 |
| 28 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 27 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 26 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 25 Nov 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 29,438 |
| 24 Nov 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 33,397 |
| 21 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 20 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 19 Nov 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 2,017 |
| 18 Nov 14 |
9.50000 -0.13 |
9.50 | 9.50 | 9.50 | 50,000 |
| 17 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 2,710 |
| 14 Nov 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 13 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 12,542 |
| 12 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 4,500 |
| 11 Nov 14 |
9.62500 +0.00 |
9.63 | 9.13 | 9.63 | 40,076 |
| 10 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 423 |
| 07 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 60,465 |
| 06 Nov 14 |
9.62500 +0.00 |
9.63 | 9.25 | 9.63 | 395,000 |
| 05 Nov 14 |
9.62500 +0.00 |
9.65 | 9.61 | 9.63 | 526,891 |
| 04 Nov 14 |
9.62500 +0.38 |
9.68 | 9.30 | 9.30 | 1,682,145 |
| 03 Nov 14 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 31 Oct 14 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 30 Oct 14 |
9.25000 -0.13 |
9.25 | 9.25 | 9.25 | 0 |
| 29 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 28 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 40,000 |
| 27 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 24 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 3,108 |
| 23 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 10,518 |
| 22 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 28,004 |
| 21 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 24,825 |
| 20 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 5,030 |
| 17 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 43,929 |
| 16 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 2,707 |
| 15 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 107,978 |
| 14 Oct 14 |
9.37500 +0.00 |
9.38 | 9.21 | 9.38 | 5,000 |
| 13 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 9,287 |
| 10 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 246 |
| 09 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 22,752 |
| 08 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 07 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 06 Oct 14 |
9.37500 +0.00 |
9.38 | 9.32 | 9.38 | 10,000 |
| 03 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 25,000 |
| 02 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 128,102 |
| 01 Oct 14 |
9.37500 +0.00 |
9.44 | 9.25 | 9.38 | 83,251 |
| 30 Sep 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 37,837 |
| 29 Sep 14 |
9.37500 -0.38 |
9.50 | 9.05 | 9.50 | 322,627 |
| 26 Sep 14 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 17,384 |
| 25 Sep 14 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 24 Sep 14 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 1,250 |
| 23 Sep 14 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 3,214 |
| 22 Sep 14 |
9.75000 +0.25 |
9.75 | 9.50 | 9.63 | 530,088 |
| 19 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 18 Sep 14 |
9.50000 +0.00 |
9.54 | 9.26 | 9.50 | 33,813 |
| 17 Sep 14 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 1,913 |
| 16 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 15 Sep 14 |
9.50000 +0.00 |
9.50 | 9.26 | 9.50 | 1,827 |
| 12 Sep 14 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 3,197 |
| 11 Sep 14 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 31,263 |
| 10 Sep 14 |
9.50000 +0.00 |
9.54 | 9.25 | 9.50 | 40,878 |
| 09 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 08 Sep 14 |
9.50000 +0.00 |
9.55 | 9.25 | 9.50 | 170,974 |
| 05 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 04 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 03 Sep 14 |
9.50000 -0.13 |
9.50 | 9.25 | 9.50 | 105,898 |
| 02 Sep 14 |
9.62500 +0.00 |
9.63 | 9.60 | 9.63 | 4,042 |
| 01 Sep 14 |
9.62500 +0.00 |
9.63 | 9.10 | 9.63 | 25,000 |
| 29 Aug 14 |
9.62500 +0.00 |
9.64 | 9.50 | 9.63 | 26,587 |
| 28 Aug 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 27 Aug 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 26 Aug 14 |
9.62500 +0.00 |
9.65 | 9.63 | 9.63 | 4,533 |
| 22 Aug 14 |
9.62500 +0.00 |
9.65 | 9.63 | 9.63 | 5,000 |
| 21 Aug 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 20 Aug 14 |
9.62500 +0.00 |
9.66 | 9.63 | 9.63 | 10,000 |
| 19 Aug 14 |
9.62500 +0.00 |
9.66 | 9.50 | 9.63 | 21,819 |
| 18 Aug 14 |
9.62500 +0.13 |
9.66 | 9.63 | 9.63 | 20,569 |
| 15 Aug 14 |
9.50000 +0.00 |
9.75 | 9.25 | 9.50 | 533,000 |
| 14 Aug 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 13 Aug 14 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 1,594 |
| 12 Aug 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 50,000 |
| 11 Aug 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 93,135 |
| 08 Aug 14 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 160,217 |
| 07 Aug 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 58,631 |
| 06 Aug 14 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 7,854 |
| 05 Aug 14 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 50,560 |
| 04 Aug 14 |
9.50000 -0.38 |
9.75 | 9.00 | 9.75 | 235,989 |
| 01 Aug 14 |
9.87500 +0.00 |
9.88 | 9.75 | 9.88 | 10,000 |
| 31 Jul 14 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 15,234 |
| 30 Jul 14 |
9.87500 -0.25 |
10.00 | 9.75 | 10.00 | 290,327 |
| 29 Jul 14 |
10.12500 -0.38 |
10.25 | 10.00 | 10.25 | 258,872 |
| 28 Jul 14 |
10.50000 +0.00 |
10.50 | 10.25 | 10.50 | 7,317 |
| 25 Jul 14 |
10.50000 -0.13 |
10.50 | 10.26 | 10.50 | 33,456 |
| 24 Jul 14 |
10.62500 +0.00 |
10.63 | 10.50 | 10.63 | 36,880 |
| 23 Jul 14 |
10.62500 +0.00 |
10.63 | 10.50 | 10.63 | 24,158 |
| 22 Jul 14 |
10.62500 +0.00 |
10.63 | 10.20 | 10.63 | 125,000 |
| 21 Jul 14 |
10.62500 -0.13 |
10.63 | 10.27 | 10.63 | 73,619 |
| 18 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 17 Jul 14 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 18,962 |
| 16 Jul 14 |
10.75000 +0.00 |
10.75 | 10.25 | 10.75 | 86,288 |
| 15 Jul 14 |
10.75000 +0.00 |
10.75 | 10.51 | 10.75 | 3,000 |
| 14 Jul 14 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 7,652 |
| 11 Jul 14 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 1,000 |
| 10 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 09 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 08 Jul 14 |
10.75000 +0.00 |
10.75 | 10.68 | 10.75 | 20,931 |
| 07 Jul 14 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 5,005 |
| 04 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 03 Jul 14 |
10.75000 +0.00 |
10.75 | 10.53 | 10.75 | 52,714 |
| 02 Jul 14 |
10.75000 +0.13 |
10.75 | 10.68 | 10.68 | 33,937 |
| 01 Jul 14 |
10.62500 +0.00 |
10.63 | 10.49 | 10.63 | 3,789,014 |
| 30 Jun 14 |
10.62500 +0.00 |
10.63 | 10.29 | 10.63 | 20,000 |
| 27 Jun 14 |
10.62500 +0.00 |
10.63 | 10.29 | 10.63 | 130,000 |
| 26 Jun 14 |
10.62500 +0.25 |
10.63 | 10.33 | 10.38 | 15,336 |
| 25 Jun 14 |
10.37500 +0.00 |
10.40 | 10.25 | 10.38 | 29,916 |
| 24 Jun 14 |
10.37500 +0.00 |
10.38 | 10.38 | 10.38 | 0 |
| 23 Jun 14 |
10.37500 +0.00 |
10.38 | 10.35 | 10.38 | 45,806 |
| 20 Jun 14 |
10.37500 +0.00 |
10.38 | 10.38 | 10.38 | 0 |
| 19 Jun 14 |
10.37500 -0.50 |
10.89 | 10.25 | 10.88 | 371,252 |
| 18 Jun 14 |
10.87500 +0.00 |
10.89 | 10.88 | 10.88 | 10,566 |
| 17 Jun 14 |
10.87500 +0.50 |
10.90 | 10.70 | 10.70 | 1,782,684 |
| 16 Jun 14 |
10.37500 +0.13 |
10.50 | 10.05 | 10.25 | 712,931 |
| 13 Jun 14 |
10.25000 +0.25 |
10.35 | 10.07 | 10.25 | 19,416 |
| 12 Jun 14 |
10.00000 -0.13 |
10.17 | 9.86 | 10.13 | 199,601 |
| 11 Jun 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 10 Jun 14 |
10.12500 +0.00 |
10.13 | 9.80 | 10.13 | 14,911 |
| 09 Jun 14 |
10.12500 +0.00 |
10.13 | 9.98 | 10.13 | 51,381 |
| 06 Jun 14 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 20,000 |
| 05 Jun 14 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 17,862 |
| 04 Jun 14 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 2,678 |
| 03 Jun 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 02 Jun 14 |
10.12500 +0.00 |
10.13 | 9.76 | 10.13 | 26,441 |
| 30 May 14 |
10.12500 +0.00 |
10.13 | 10.00 | 10.13 | 2,940 |
| 29 May 14 |
10.12500 +0.00 |
10.13 | 9.84 | 10.13 | 20,000 |
| 28 May 14 |
10.12500 +0.00 |
10.13 | 10.06 | 10.13 | 204,000 |
| 27 May 14 |
10.12500 +0.00 |
10.15 | 9.85 | 10.13 | 20,500 |
| 23 May 14 |
10.12500 +0.25 |
10.13 | 9.90 | 9.90 | 45,207 |
| 22 May 14 |
9.87500 +0.00 |
9.91 | 9.88 | 9.88 | 15,000 |
| 21 May 14 |
9.87500 +0.00 |
9.88 | 9.81 | 9.88 | 45,842 |
| 20 May 14 |
9.87500 +0.13 |
9.95 | 9.72 | 9.75 | 52,412 |
| 19 May 14 |
9.75000 +0.00 |
9.80 | 9.75 | 9.75 | 10,102 |
| 16 May 14 |
9.75000 +0.00 |
9.80 | 9.75 | 9.75 | 10,000 |
| 15 May 14 |
9.75000 +0.00 |
9.80 | 9.75 | 9.75 | 178,710 |
| 14 May 14 |
9.75000 +0.13 |
9.75 | 9.71 | 9.71 | 9,005 |
| 13 May 14 |
9.62500 +0.00 |
9.63 | 9.61 | 9.63 | 20,000 |
| 12 May 14 |
9.62500 +0.00 |
9.63 | 9.61 | 9.63 | 12,889 |
| 09 May 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 08 May 14 |
9.62500 +0.00 |
9.73 | 9.61 | 9.63 | 27,954 |
| 07 May 14 |
9.62500 -0.25 |
9.75 | 9.60 | 9.75 | 81,999 |
| 06 May 14 |
9.87500 +0.00 |
9.88 | 9.81 | 9.88 | 13,000 |
| 02 May 14 |
9.87500 -0.25 |
10.08 | 9.71 | 10.08 | 192,350 |
| 01 May 14 |
10.12500 +0.00 |
10.13 | 10.00 | 10.13 | 94,880 |
| 30 Apr 14 |
10.12500 +0.00 |
10.20 | 10.00 | 10.13 | 14,447 |
| 29 Apr 14 |
10.12500 +0.00 |
10.20 | 10.00 | 10.13 | 119,590 |
| 28 Apr 14 |
10.12500 +0.00 |
10.25 | 10.00 | 10.13 | 29,878 |
| 25 Apr 14 |
10.12500 +0.50 |
10.25 | 9.60 | 9.63 | 712,756 |
| 24 Apr 14 |
9.62500 -1.25 |
10.85 | 9.57 | 10.85 | 1,016,965 |
| 23 Apr 14 |
10.87500 -0.50 |
11.00 | 10.88 | 11.00 | 2,247 |
| 22 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 27,604 |
| 17 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 45,454 |
| 16 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 102,672 |
| 15 Apr 14 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 14 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 23,656 |
| 11 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 139,547 |
| 10 Apr 14 |
11.37500 +0.13 |
11.38 | 10.82 | 11.00 | 146,943 |
| 09 Apr 14 |
11.25000 +0.25 |
11.25 | 10.75 | 11.00 | 199,832 |
| 08 Apr 14 |
11.00000 +0.00 |
11.25 | 10.82 | 11.00 | 34,931 |
| 07 Apr 14 |
11.00000 +0.13 |
11.02 | 10.83 | 10.88 | 779,516 |
| 04 Apr 14 |
10.87500 +0.00 |
11.00 | 10.75 | 10.88 | 424,627 |
| 03 Apr 14 |
10.87500 +0.13 |
10.92 | 10.75 | 10.88 | 1,177,040 |
| 02 Apr 14 |
10.75000 +0.63 |
10.88 | 10.16 | 10.16 | 942,501 |
| 01 Apr 14 |
10.12500 -2.00 |
12.00 | 10.13 | 12.00 | 848,279 |
| 31 Mar 14 |
12.12500 +0.00 |
12.20 | 12.00 | 12.13 | 111,639 |
| 28 Mar 14 |
12.12500 -0.25 |
12.25 | 12.00 | 12.25 | 215,611 |
| 27 Mar 14 |
12.37500 +0.00 |
12.40 | 12.25 | 12.38 | 110,865 |
| 26 Mar 14 |
12.37500 -0.50 |
12.75 | 12.08 | 12.75 | 236,674 |
| 25 Mar 14 |
12.87500 -1.25 |
14.15 | 12.06 | 14.13 | 960,653 |
| 24 Mar 14 |
14.12500 -0.38 |
14.76 | 14.07 | 14.76 | 1,319,587 |
| 21 Mar 14 |
14.50000 -0.63 |
15.09 | 14.40 | 15.09 | 86,881 |
| 20 Mar 14 |
15.12500 +0.00 |
15.13 | 15.00 | 15.13 | 27,350 |
| 19 Mar 14 |
15.12500 +0.00 |
15.13 | 15.00 | 15.13 | 111,205 |
| 18 Mar 14 |
15.12500 +0.00 |
15.20 | 15.00 | 15.13 | 145,461 |
| 17 Mar 14 |
15.12500 +0.00 |
15.25 | 15.00 | 15.13 | 170,361 |
| 14 Mar 14 |
15.12500 +0.00 |
15.25 | 15.07 | 15.13 | 133,501 |
| 13 Mar 14 |
15.12500 +0.00 |
15.20 | 15.06 | 15.13 | 139,097 |
| 12 Mar 14 |
15.12500 -0.13 |
15.44 | 15.13 | 15.25 | 306,333 |
| 11 Mar 14 |
15.25000 +0.00 |
15.25 | 15.07 | 15.25 | 50,284 |
| 10 Mar 14 |
15.25000 +0.13 |
15.25 | 15.05 | 15.13 | 128,500 |
| 07 Mar 14 |
15.12500 +0.00 |
15.30 | 15.05 | 15.13 | 55,278 |
| 06 Mar 14 |
15.12500 +0.00 |
15.24 | 15.00 | 15.13 | 72,008 |
| 05 Mar 14 |
15.12500 -0.38 |
15.43 | 15.00 | 15.43 | 205,132 |
| 04 Mar 14 |
15.50000 +0.00 |
15.50 | 15.13 | 15.50 | 71,641 |
| 03 Mar 14 |
15.50000 -0.13 |
15.50 | 15.25 | 15.50 | 170,553 |
| 28 Feb 14 |
15.62500 +0.00 |
15.63 | 15.50 | 15.63 | 188,795 |
| 27 Feb 14 |
15.62500 +0.00 |
15.63 | 15.50 | 15.63 | 142,904 |
| 26 Feb 14 |
15.62500 +0.00 |
15.63 | 15.51 | 15.63 | 29,648 |
| 25 Feb 14 |
15.62500 +0.00 |
15.63 | 15.55 | 15.63 | 1,199 |
| 24 Feb 14 |
15.62500 +0.00 |
15.63 | 15.57 | 15.63 | 447 |
| 21 Feb 14 |
15.62500 +0.00 |
15.75 | 15.50 | 15.63 | 21,463 |
| 20 Feb 14 |
15.62500 +0.00 |
15.63 | 15.52 | 15.63 | 11,500 |
| 19 Feb 14 |
15.62500 +0.00 |
15.63 | 15.52 | 15.63 | 1,100 |
| 18 Feb 14 |
15.62500 +0.00 |
15.63 | 15.63 | 15.63 | 0 |
| 17 Feb 14 |
15.62500 +0.00 |
15.63 | 15.56 | 15.63 | 56,203 |
| 14 Feb 14 |
15.62500 +0.00 |
15.63 | 15.55 | 15.63 | 479 |
| 13 Feb 14 |
15.62500 +0.00 |
15.63 | 15.52 | 15.63 | 50,000 |
| 12 Feb 14 |
15.62500 +0.00 |
15.75 | 15.59 | 15.63 | 419,711 |
| 11 Feb 14 |
15.62500 +0.13 |
15.63 | 15.48 | 15.50 | 302,652 |
| 10 Feb 14 |
15.50000 +0.00 |
15.75 | 15.48 | 15.50 | 50,400 |
| 07 Feb 14 |
15.50000 -0.13 |
15.65 | 15.30 | 15.63 | 31,996 |
| 06 Feb 14 |
15.62500 +0.00 |
15.70 | 15.30 | 15.63 | 10,421 |
| 05 Feb 14 |
15.62500 +0.50 |
15.80 | 15.25 | 15.25 | 147,000 |
| 04 Feb 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 10,000 |
| 03 Feb 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 40,000 |
| 31 Jan 14 |
15.12500 -0.75 |
15.38 | 15.09 | 15.38 | 454,363 |
| 30 Jan 14 |
15.87500 +0.00 |
15.88 | 15.83 | 15.88 | 115,730 |
| 29 Jan 14 |
15.87500 +0.00 |
15.90 | 15.88 | 15.88 | 54,200 |
| 28 Jan 14 |
15.87500 +0.00 |
15.95 | 15.84 | 15.88 | 24,642 |
| 27 Jan 14 |
15.87500 +0.00 |
15.94 | 15.84 | 15.88 | 90,113 |
| 24 Jan 14 |
15.87500 +0.00 |
15.99 | 15.84 | 15.88 | 33,157 |
| 23 Jan 14 |
15.87500 +0.00 |
16.00 | 15.87 | 15.88 | 60,000 |
| 22 Jan 14 |
15.87500 +0.00 |
15.88 | 15.88 | 15.88 | 0 |
| 21 Jan 14 |
15.87500 +0.00 |
15.88 | 15.88 | 15.88 | 0 |
| 20 Jan 14 |
15.87500 +0.00 |
16.00 | 15.85 | 15.88 | 68,492 |
| 17 Jan 14 |
15.87500 -0.13 |
16.05 | 15.88 | 16.00 | 21,300 |
| 16 Jan 14 |
16.00000 +0.00 |
16.05 | 16.00 | 16.00 | 9,146 |
| 15 Jan 14 |
16.00000 +0.13 |
16.05 | 15.93 | 15.93 | 109,017 |
| 14 Jan 14 |
15.87500 +0.00 |
16.00 | 15.88 | 15.88 | 61,366 |
| 13 Jan 14 |
15.87500 +0.00 |
16.00 | 15.88 | 15.88 | 509,015 |
| 10 Jan 14 |
15.87500 +0.00 |
16.00 | 15.88 | 15.88 | 94,364 |
| 09 Jan 14 |
15.87500 +0.00 |
16.00 | 15.85 | 15.88 | 329,130 |
| 08 Jan 14 |
15.87500 -0.75 |
16.57 | 15.57 | 16.57 | 588,786 |
| 07 Jan 14 |
16.62500 +0.00 |
16.63 | 16.38 | 16.63 | 1,063,487 |
| 06 Jan 14 |
16.62500 +0.00 |
16.63 | 16.50 | 16.63 | 168,144 |
| 03 Jan 14 |
16.62500 +0.00 |
16.64 | 16.63 | 16.63 | 31,745 |
| 02 Jan 14 |
16.62500 +0.00 |
16.64 | 16.56 | 16.63 | 30,149 |
| 31 Dec 13 |
16.62500 +0.00 |
16.65 | 16.57 | 16.63 | 59,000 |
| 30 Dec 13 |
16.62500 +0.00 |
16.75 | 16.56 | 16.63 | 153,196 |
| 27 Dec 13 |
16.62500 +0.00 |
17.10 | 16.55 | 16.88 | 56,602 |
| 24 Dec 13 |
16.62500 -0.50 |
16.75 | 16.50 | 16.75 | 293,776 |
| 23 Dec 13 |
17.12500 +0.00 |
17.13 | 17.10 | 17.13 | 430 |
| 20 Dec 13 |
17.12500 +0.00 |
17.20 | 17.00 | 17.13 | 10,828 |
| 19 Dec 13 |
17.12500 +0.00 |
17.22 | 17.00 | 17.13 | 88,450 |
| 18 Dec 13 |
17.12500 -0.13 |
17.25 | 17.13 | 17.13 | 8,695 |
| 17 Dec 13 |
17.25000 -0.38 |
17.45 | 17.00 | 17.45 | 332,690 |
| 16 Dec 13 |
17.62500 -0.13 |
17.65 | 17.20 | 17.65 | 96,279 |
| 13 Dec 13 |
17.75000 -0.13 |
17.77 | 17.50 | 17.77 | 45,000 |
| 12 Dec 13 |
17.87500 +0.00 |
17.90 | 17.88 | 17.88 | 31,045 |
| 11 Dec 13 |
17.87500 +0.00 |
17.88 | 17.88 | 17.88 | 0 |
| 10 Dec 13 |
17.87500 +0.00 |
17.88 | 17.77 | 17.88 | 15,776 |
| 09 Dec 13 |
17.87500 +0.00 |
18.00 | 17.50 | 17.88 | 190,664 |
| 06 Dec 13 |
17.87500 +0.00 |
17.88 | 17.88 | 17.88 | 0 |
| 05 Dec 13 |
17.87500 +0.00 |
17.95 | 17.88 | 17.88 | 26,455 |
| 04 Dec 13 |
17.87500 +0.00 |
17.90 | 17.80 | 17.88 | 21,692 |
| 03 Dec 13 |
17.87500 +0.00 |
18.00 | 17.75 | 17.88 | 245,000 |
| 02 Dec 13 |
17.87500 +0.00 |
17.88 | 17.55 | 17.88 | 78,500 |
| 29 Nov 13 |
17.87500 +0.00 |
17.88 | 17.85 | 17.88 | 35,000 |
| 28 Nov 13 |
17.87500 +0.00 |
18.00 | 17.75 | 17.88 | 495,000 |
| 27 Nov 13 |
17.87500 -0.38 |
18.00 | 17.50 | 18.00 | 66,343 |
| 26 Nov 13 |
18.25000 +0.00 |
18.25 | 18.25 | 18.25 | 0 |
| 25 Nov 13 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 51,276 |
| 22 Nov 13 |
18.25000 +0.00 |
18.25 | 17.50 | 18.25 | 132,392 |
| 21 Nov 13 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 115,598 |
| 20 Nov 13 |
18.25000 -0.50 |
18.25 | 17.63 | 18.25 | 246,808 |
| 19 Nov 13 |
18.75000 +0.00 |
18.75 | 18.25 | 18.75 | 69,079 |
| 18 Nov 13 |
18.75000 +0.13 |
18.85 | 18.55 | 18.63 | 323,344 |
| 15 Nov 13 |
18.62500 +0.25 |
18.75 | 18.33 | 18.38 | 547,049 |
| 14 Nov 13 |
18.37500 +1.25 |
18.50 | 17.25 | 17.25 | 2,162,296 |
| 13 Nov 13 |
17.12500 +0.00 |
17.35 | 16.50 | 17.13 | 8,339,822 |
| 12 Nov 13 |
17.12500 +0.00 |
17.25 | 17.00 | 17.13 | 869,194 |
| 11 Nov 13 |
17.12500 +0.50 |
17.30 | 16.88 | 16.88 | 1,486,700 |
| 08 Nov 13 |
16.62500 +0.00 |
16.75 | 16.50 | 16.63 | 3,100,936 |
| 07 Nov 13 |
16.62500 +0.00 |
16.75 | 16.50 | 16.63 | 2,322,370 |
| 06 Nov 13 |
16.62500 +0.00 |
16.63 | 16.63 | 16.63 | 0 |
| 05 Nov 13 |
16.62500 +0.00 |
16.63 | 16.58 | 16.63 | 5,428 |
| 04 Nov 13 |
16.62500 -0.13 |
16.69 | 16.50 | 16.63 | 107,551 |
| 01 Nov 13 |
16.75000 +0.13 |
16.83 | 16.55 | 16.75 | 47,795 |
| 31 Oct 13 |
16.62500 +0.00 |
16.63 | 16.63 | 16.63 | 0 |
| 30 Oct 13 |
16.62500 -0.13 |
16.83 | 16.63 | 16.75 | 32,947 |
| 29 Oct 13 |
16.75000 +0.00 |
17.00 | 16.51 | 16.75 | 58,526 |
| 28 Oct 13 |
16.75000 +0.00 |
16.75 | 16.51 | 16.75 | 70,112 |
| 25 Oct 13 |
16.75000 +0.00 |
16.75 | 16.51 | 16.75 | 102,794 |
| 24 Oct 13 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 125,000 |
| 23 Oct 13 |
16.75000 +0.00 |
16.81 | 16.50 | 16.75 | 38,305 |
| 22 Oct 13 |
16.75000 +0.00 |
16.82 | 16.75 | 16.75 | 15,204 |
| 21 Oct 13 |
16.75000 +0.00 |
16.75 | 16.50 | 16.75 | 123,695 |
| 18 Oct 13 |
16.75000 +0.00 |
16.85 | 16.58 | 16.75 | 234,678 |
| 17 Oct 13 |
16.75000 +0.00 |
16.85 | 16.75 | 16.75 | 58,586 |
| 16 Oct 13 |
16.75000 +0.00 |
16.85 | 16.75 | 16.75 | 21,851 |
| 15 Oct 13 |
16.75000 +0.00 |
17.00 | 16.58 | 16.75 | 83,337 |
| 14 Oct 13 |
16.75000 +0.25 |
16.89 | 16.58 | 16.75 | 202,319 |
| 11 Oct 13 |
16.50000 +0.00 |
16.63 | 16.50 | 16.50 | 26,308 |
| 10 Oct 13 |
16.50000 +0.25 |
16.63 | 16.20 | 16.50 | 40,892 |
| 09 Oct 13 |
16.25000 +0.00 |
16.45 | 16.25 | 16.25 | 6,000 |
| 08 Oct 13 |
16.25000 -0.13 |
16.66 | 16.25 | 16.38 | 91,114 |
| 07 Oct 13 |
16.37500 +0.00 |
16.75 | 16.30 | 16.38 | 530,219 |
| 04 Oct 13 |
16.37500 -0.13 |
16.75 | 16.29 | 16.50 | 60,100 |
| 03 Oct 13 |
16.50000 -1.13 |
17.15 | 16.40 | 17.15 | 245,758 |
| 02 Oct 13 |
17.62500 -0.88 |
18.01 | 17.63 | 18.01 | 28,624 |
| 01 Oct 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 533,500 |
| 30 Sep 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 61,960 |
| 27 Sep 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 61,351 |
| 26 Sep 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 174,028 |
| 25 Sep 13 |
18.50000 +0.00 |
18.63 | 18.00 | 18.50 | 356,047 |
| 24 Sep 13 |
18.50000 +0.75 |
18.55 | 18.00 | 18.50 | 582,499 |
| 23 Sep 13 |
17.75000 +0.00 |
18.30 | 17.50 | 17.75 | 38,849 |
| 20 Sep 13 |
17.75000 -1.00 |
18.30 | 17.75 | 18.30 | 21,400 |
| 19 Sep 13 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 18 Sep 13 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 17 Sep 13 |
18.75000 +0.00 |
18.85 | 18.00 | 18.75 | 79,114 |
| 16 Sep 13 |
18.75000 -0.25 |
18.90 | 18.75 | 18.90 | 6,600 |
| 13 Sep 13 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 93,893 |
| 12 Sep 13 |
19.00000 +0.00 |
19.00 | 18.95 | 19.00 | 6,300 |
| 11 Sep 13 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 29,000 |
| 10 Sep 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 55,262 |
| 09 Sep 13 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 25,698 |
| 06 Sep 13 |
19.00000 +0.00 |
19.00 | 18.51 | 19.00 | 1,200 |
| 05 Sep 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 04 Sep 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 03 Sep 13 |
19.00000 +0.00 |
19.00 | 18.75 | 19.00 | 17,396 |
| 02 Sep 13 |
19.00000 +0.00 |
19.00 | 18.65 | 19.00 | 51,651 |
| 30 Aug 13 |
19.00000 +0.00 |
19.00 | 18.65 | 19.00 | 50,185 |
| 29 Aug 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 28 Aug 13 |
19.00000 +0.00 |
19.25 | 18.50 | 19.00 | 74,000 |
| 27 Aug 13 |
19.00000 +0.00 |
19.50 | 18.75 | 19.00 | 526,500 |
| 23 Aug 13 |
19.00000 +0.38 |
19.50 | 18.70 | 18.70 | 728,695 |
| 22 Aug 13 |
18.62500 +0.63 |
19.25 | 18.00 | 18.00 | 379,383 |
| 21 Aug 13 |
18.00000 +0.00 |
18.70 | 17.95 | 18.00 | 78,719 |
| 20 Aug 13 |
18.00000 +0.00 |
18.00 | 17.92 | 18.00 | 14,728 |
| 19 Aug 13 |
18.00000 +0.00 |
18.00 | 17.92 | 18.00 | 5,000 |
| 16 Aug 13 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 0 |
| 15 Aug 13 |
18.00000 +0.00 |
18.74 | 18.00 | 18.00 | 456 |
| 14 Aug 13 |
18.00000 +0.00 |
18.74 | 18.00 | 18.00 | 19,545 |
| 13 Aug 13 |
18.00000 +0.00 |
18.60 | 18.00 | 18.00 | 92,978 |
| 12 Aug 13 |
18.00000 +0.00 |
18.44 | 18.00 | 18.00 | 24,165 |
| 09 Aug 13 |
18.00000 +0.00 |
18.40 | 17.90 | 18.00 | 92,293 |
| 08 Aug 13 |
18.00000 +0.00 |
18.45 | 17.00 | 18.00 | 61,251 |
| 07 Aug 13 |
18.00000 +0.00 |
18.45 | 17.80 | 18.00 | 352,807 |
| 06 Aug 13 |
18.00000 +0.00 |
18.59 | 17.00 | 18.00 | 490,358 |
| 05 Aug 13 |
18.00000 +0.00 |
18.65 | 17.65 | 18.00 | 66,471 |
| 02 Aug 13 |
18.00000 -0.50 |
18.50 | 17.32 | 18.00 | 33,485 |
| 01 Aug 13 |
18.50000 -0.13 |
19.00 | 18.20 | 18.63 | 69,264 |
| 31 Jul 13 |
18.62500 +0.00 |
19.00 | 18.30 | 18.63 | 2,000 |
| 30 Jul 13 |
18.62500 -0.38 |
19.25 | 18.20 | 19.00 | 129,000 |
| 29 Jul 13 |
19.00000 -0.50 |
19.00 | 18.00 | 19.00 | 12,444 |
| 26 Jul 13 |
19.50000 +0.00 |
19.50 | 19.01 | 19.50 | 66,168 |
| 25 Jul 13 |
19.50000 +0.00 |
19.50 | 19.10 | 19.50 | 6,000 |
| 24 Jul 13 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 23 Jul 13 |
19.50000 +0.00 |
19.50 | 19.25 | 19.50 | 220,000 |
| 22 Jul 13 |
19.50000 +0.00 |
19.50 | 19.10 | 19.50 | 6,000 |
| 19 Jul 13 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 18 Jul 13 |
19.50000 -0.50 |
19.50 | 19.01 | 19.50 | 30,295 |
| 17 Jul 13 |
20.00000 +0.00 |
21.00 | 19.30 | 20.00 | 6,478 |
| 16 Jul 13 |
20.00000 +0.00 |
20.00 | 19.30 | 20.00 | 10,945 |
| 15 Jul 13 |
20.00000 +0.00 |
20.00 | 19.00 | 20.00 | 77,783 |
| 12 Jul 13 |
20.00000 -0.50 |
20.65 | 19.01 | 20.50 | 259,815 |
| 11 Jul 13 |
20.50000 -0.25 |
20.50 | 20.50 | 20.50 | 2,400 |
| 10 Jul 13 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 21,000 |
| 09 Jul 13 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 9,000 |
| 08 Jul 13 |
20.75000 +0.00 |
20.75 | 20.01 | 20.75 | 5,043 |
| 05 Jul 13 |
20.75000 +0.00 |
20.75 | 20.70 | 20.75 | 6,200 |
| 04 Jul 13 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 158,022 |
| 03 Jul 13 |
20.75000 +0.00 |
20.75 | 20.75 | 20.75 | 0 |
| 02 Jul 13 |
20.75000 +0.00 |
20.90 | 20.75 | 20.75 | 25,000 |
| 01 Jul 13 |
20.75000 +0.00 |
21.00 | 20.75 | 20.75 | 4,761 |
| 28 Jun 13 |
20.75000 +0.00 |
20.75 | 20.50 | 20.75 | 28,914 |
| 27 Jun 13 |
20.75000 +0.00 |
21.13 | 20.50 | 20.75 | 11,186 |
| 26 Jun 13 |
20.75000 +0.00 |
21.15 | 20.50 | 20.75 | 38,734 |
| 25 Jun 13 |
20.75000 -0.25 |
21.25 | 20.51 | 21.00 | 16,986 |
| 24 Jun 13 |
21.00000 +0.25 |
21.33 | 20.51 | 20.75 | 115,540 |
| 21 Jun 13 |
20.75000 +0.75 |
21.35 | 20.50 | 20.50 | 48,489 |
| 20 Jun 13 |
20.00000 +0.75 |
20.75 | 19.23 | 19.25 | 66,691 |
| 19 Jun 13 |
19.25000 +0.00 |
19.50 | 19.25 | 19.25 | 46,000 |
| 18 Jun 13 |
19.25000 +0.00 |
19.45 | 19.22 | 19.25 | 21,654 |
| 17 Jun 13 |
19.25000 +0.00 |
19.25 | 19.22 | 19.25 | 4,510 |
| 14 Jun 13 |
19.25000 +0.00 |
19.25 | 19.22 | 19.25 | 622 |
| 13 Jun 13 |
19.25000 +0.00 |
19.45 | 19.25 | 19.25 | 128 |
| 12 Jun 13 |
19.25000 +0.00 |
19.25 | 19.22 | 19.25 | 7,360 |
| 11 Jun 13 |
19.25000 +0.25 |
19.50 | 19.21 | 19.21 | 23,507 |
| 10 Jun 13 |
19.00000 +0.00 |
19.40 | 19.00 | 19.00 | 8,700 |
| 07 Jun 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 06 Jun 13 |
19.00000 +0.00 |
19.35 | 18.85 | 19.00 | 7,312 |
| 05 Jun 13 |
19.00000 +0.00 |
19.00 | 18.90 | 19.00 | 18,000 |
| 04 Jun 13 |
19.00000 +0.00 |
19.00 | 18.90 | 19.00 | 236 |
| 03 Jun 13 |
19.00000 +0.00 |
19.50 | 18.85 | 19.00 | 43,812 |
| 31 May 13 |
19.00000 +0.00 |
19.40 | 18.80 | 19.00 | 27,753 |
| 30 May 13 |
19.00000 +0.00 |
19.50 | 18.80 | 19.00 | 29,125 |
| 29 May 13 |
19.00000 +0.25 |
19.50 | 18.65 | 18.75 | 30,080 |
| 28 May 13 |
18.75000 -1.25 |
19.90 | 18.75 | 19.90 | 63,770 |
| 24 May 13 |
20.00000 +0.00 |
20.00 | 19.28 | 20.00 | 54,819 |
| 23 May 13 |
20.00000 +0.00 |
20.78 | 20.00 | 20.00 | 25,214 |
| 22 May 13 |
20.00000 +0.00 |
20.00 | 19.28 | 20.00 | 17,987 |
| 21 May 13 |
20.00000 +0.00 |
20.60 | 19.25 | 20.00 | 28,340 |
| 20 May 13 |
20.00000 +0.00 |
20.60 | 19.25 | 20.00 | 9,223 |
| 17 May 13 |
20.00000 +0.00 |
20.64 | 19.20 | 20.00 | 32,721 |
| 16 May 13 |
20.00000 -0.75 |
20.72 | 19.15 | 20.72 | 84,452 |
| 15 May 13 |
20.75000 +0.00 |
20.90 | 20.09 | 20.75 | 16,313 |
| 14 May 13 |
20.75000 +0.00 |
20.90 | 20.75 | 20.75 | 4,784 |
| 13 May 13 |
20.75000 +0.24 |
20.92 | 20.03 | 20.92 | 66,731 |
| 10 May 13 |
20.51000 -0.41 |
20.51 | 20.51 | 20.51 | 3,500 |
| 09 May 13 |
20.92000 +0.02 |
20.92 | 20.50 | 20.92 | 45,194 |
| 08 May 13 |
20.90000 -0.02 |
20.92 | 20.90 | 20.92 | 26,222 |
| 07 May 13 |
20.92000 -0.08 |
21.21 | 20.50 | 21.21 | 30,265 |
| 03 May 13 |
21.00000 -0.40 |
21.05 | 21.00 | 21.05 | 11,186 |
| 02 May 13 |
21.40000 -0.02 |
21.40 | 21.40 | 21.40 | 11,566 |
| 01 May 13 |
21.42000 -0.58 |
22.10 | 21.00 | 22.00 | 64,507 |
| 30 Apr 13 |
22.00000 +0.00 |
22.50 | 22.00 | 22.50 | 29,125 |
| 29 Apr 13 |
22.00000 -0.80 |
22.80 | 22.00 | 22.80 | 30,919 |
| 26 Apr 13 |
22.80000 +0.80 |
22.89 | 22.80 | 22.89 | 9,608 |
| 25 Apr 13 |
22.00000 -0.90 |
22.00 | 22.00 | 22.00 | 30,000 |
| 24 Apr 13 |
22.90000 +0.00 |
22.90 | 22.90 | 22.90 | 21,500 |
| 23 Apr 13 |
22.90000 +0.80 |
22.96 | 22.90 | 22.96 | 3,934 |
| 22 Apr 13 |
22.10000 -1.40 |
23.00 | 22.10 | 23.00 | 52,313 |
| 19 Apr 13 |
23.50000 +0.50 |
23.50 | 22.10 | 23.00 | 7,380 |
| 18 Apr 13 |
23.00000 -0.10 |
23.00 | 23.00 | 23.00 | 55,000 |
| 17 Apr 13 |
23.10000 +0.10 |
23.10 | 23.10 | 23.10 | 4,000 |
| 16 Apr 13 |
23.00000 -0.25 |
23.70 | 23.00 | 23.50 | 98,176 |
| 15 Apr 13 |
23.25000 -0.70 |
23.95 | 23.25 | 23.50 | 29,000 |
| 12 Apr 13 |
23.95000 +0.35 |
23.95 | 23.70 | 23.70 | 16,553 |
| 11 Apr 13 |
23.60000 +0.50 |
23.60 | 22.80 | 23.25 | 67,255 |
| 10 Apr 13 |
23.10000 -0.60 |
23.84 | 23.10 | 23.50 | 19,194 |
| 09 Apr 13 |
23.70000 +0.85 |
23.70 | 23.70 | 23.70 | 12,574 |
| 08 Apr 13 |
22.85000 -0.92 |
23.76 | 22.80 | 23.25 | 49,028 |
| 05 Apr 13 |
23.77500 +0.00 |
23.77 | 22.70 | 23.25 | 77,475 |
| 04 Apr 13 |
23.77500 +0.27 |
23.99 | 22.65 | 23.00 | 346,746 |
| 03 Apr 13 |
23.50000 -1.00 |
24.50 | 22.75 | 24.25 | 111,450 |
| 02 Apr 13 |
24.50000 +1.30 |
24.80 | 23.10 | 24.25 | 34,264 |
| 28 Mar 13 |
23.20000 -1.90 |
25.15 | 23.20 | 24.25 | 138,958 |
| 27 Mar 13 |
25.10000 +1.30 |
25.10 | 23.46 | 24.25 | 305,183 |
| 26 Mar 13 |
23.80000 +1.24 |
24.90 | 23.80 | 23.80 | 218,471 |
| 25 Mar 13 |
22.56250 +0.56 |
22.60 | 21.50 | 22.13 | 200,846 |
| 22 Mar 13 |
22.00000 -0.58 |
22.70 | 21.65 | 21.88 | 44,484 |
| 21 Mar 13 |
22.58070 +1.08 |
22.62 | 21.50 | 21.88 | 73,833 |
| 20 Mar 13 |
21.50000 +1.00 |
22.43 | 21.50 | 22.43 | 55,578 |
| 19 Mar 13 |
20.50000 -2.90 |
23.25 | 20.50 | 23.25 | 340,691 |
| 18 Mar 13 |
23.40000 +1.12 |
23.40 | 23.40 | 23.40 | 15,000 |
| 15 Mar 13 |
22.28250 -0.84 |
23.75 | 22.28 | 23.75 | 95,765 |
| 14 Mar 13 |
23.12500 -0.88 |
24.60 | 23.13 | 24.00 | 30,339 |
| 13 Mar 13 |
24.00000 +1.00 |
24.60 | 23.60 | 23.60 | 77,258 |
| 12 Mar 13 |
23.00000 +0.01 |
23.49 | 22.99 | 22.99 | 40,544 |
| 11 Mar 13 |
22.99000 -2.01 |
25.00 | 22.65 | 24.50 | 141,787 |
| 08 Mar 13 |
25.00000 -0.05 |
25.30 | 24.00 | 25.30 | 89,474 |
| 07 Mar 13 |
25.05000 -0.20 |
25.40 | 24.48 | 25.40 | 122,887 |
| 06 Mar 13 |
25.25000 -0.25 |
25.50 | 25.25 | 25.50 | 12,633 |
| 05 Mar 13 |
25.50000 +0.90 |
25.55 | 25.30 | 25.30 | 53,800 |
| 04 Mar 13 |
24.60000 +0.30 |
25.14 | 24.60 | 25.00 | 84,730 |
| 01 Mar 13 |
24.30000 -1.70 |
26.10 | 24.00 | 26.10 | 66,132 |
| 28 Feb 13 |
26.00000 -1.00 |
27.45 | 25.00 | 27.45 | 272,267 |
| 27 Feb 13 |
27.00500 -0.30 |
28.20 | 27.00 | 27.75 | 46,839 |
| 26 Feb 13 |
27.30000 -1.35 |
28.35 | 27.23 | 27.75 | 66,549 |
| 25 Feb 13 |
28.65000 +0.35 |
28.67 | 27.80 | 28.25 | 35,592 |
| 22 Feb 13 |
28.30000 +0.00 |
28.30 | 27.65 | 28.25 | 23,272 |
| 20 Feb 13 |
28.30000 +0.50 |
28.31 | 27.83 | 28.25 | 11,713 |
| 19 Feb 13 |
27.80000 -0.65 |
28.45 | 27.80 | 28.00 | 31,267 |
| 18 Feb 13 |
28.45000 +0.45 |
28.45 | 27.25 | 28.00 | 2,450 |
| 15 Feb 13 |
28.00000 -0.44 |
28.50 | 27.50 | 28.00 | 241,525 |
| 14 Feb 13 |
28.44000 +0.74 |
28.44 | 27.70 | 28.00 | 4,936 |
| 13 Feb 13 |
27.70000 -0.30 |
28.00 | 27.70 | 28.00 | 77,417 |
| 12 Feb 13 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 50,100 |
| 11 Feb 13 |
28.00000 +0.00 |
28.58 | 28.00 | 28.25 | 118,268 |
| 08 Feb 13 |
28.00000 -0.70 |
28.22 | 28.00 | 28.22 | 51,113 |
| 07 Feb 13 |
28.70000 -1.80 |
28.96 | 28.20 | 28.96 | 66,354 |
| 06 Feb 13 |
30.50000 +2.25 |
30.50 | 29.00 | 29.25 | 33,038 |
| 05 Feb 13 |
28.25000 +0.05 |
29.00 | 28.25 | 29.00 | 30,736 |
| 04 Feb 13 |
28.20000 -1.35 |
30.00 | 28.20 | 29.25 | 57,328 |
| 01 Feb 13 |
29.55000 +2.55 |
30.35 | 29.05 | 29.50 | 203,998 |
| 31 Jan 13 |
27.00000 +2.00 |
30.75 | 26.64 | 26.64 | 434,369 |
| 30 Jan 13 |
25.00000 +0.20 |
26.90 | 24.92 | 24.92 | 208,322 |
| 29 Jan 13 |
24.80000 +1.05 |
24.80 | 23.00 | 23.50 | 66,161 |
| 28 Jan 13 |
23.75000 +1.27 |
23.80 | 22.30 | 22.50 | 278,830 |
| 25 Jan 13 |
22.48000 +0.48 |
22.79 | 22.48 | 22.50 | 75,832 |
| 24 Jan 13 |
22.00000 +0.00 |
22.64 | 22.00 | 22.50 | 96,118 |
| 23 Jan 13 |
22.00000 +0.00 |
22.65 | 22.00 | 22.50 | 29,767 |
| 22 Jan 13 |
22.00000 -0.50 |
23.10 | 22.00 | 23.00 | 92,844 |
| 21 Jan 13 |
22.50000 -1.60 |
23.20 | 22.20 | 23.20 | 53,899 |
| 18 Jan 13 |
24.10000 +0.00 |
24.40 | 23.15 | 24.40 | 37,185 |
| 16 Jan 13 |
24.10000 -1.02 |
25.50 | 24.10 | 25.50 | 49,113 |
| 15 Jan 13 |
25.12000 -0.88 |
25.45 | 25.12 | 25.45 | 3,365 |
| 14 Jan 13 |
26.00000 +1.63 |
26.00 | 24.35 | 25.00 | 97,517 |
| 11 Jan 13 |
24.37500 +0.38 |
25.60 | 24.38 | 24.50 | 200,292 |
| 10 Jan 13 |
24.00000 +1.75 |
24.00 | 22.48 | 23.00 | 215,687 |
| 09 Jan 13 |
22.25000 +0.13 |
22.90 | 22.00 | 22.90 | 186,000 |
| 08 Jan 13 |
22.12500 -0.38 |
22.50 | 22.05 | 22.50 | 38,981 |
| 07 Jan 13 |
22.50000 +0.08 |
22.50 | 22.50 | 22.50 | 237,653 |
| 04 Jan 13 |
22.42000 +0.00 |
22.85 | 22.42 | 22.85 | 16,869 |
| 03 Jan 13 |
22.42000 -0.38 |
22.70 | 22.42 | 22.70 | 6,026 |
| 02 Jan 13 |
22.80000 -0.10 |
22.90 | 22.00 | 22.90 | 69,916 |
| 31 Dec 12 |
22.90000 -0.10 |
22.90 | 22.42 | 22.90 | 10,427 |
| 28 Dec 12 |
23.00000 +0.50 |
23.00 | 23.00 | 23.00 | 12,000 |
| 27 Dec 12 |
22.50000 -0.50 |
23.00 | 22.50 | 23.00 | 6,584 |
| 24 Dec 12 |
23.00000 -0.50 |
23.50 | 23.00 | 23.00 | 12,033 |
| 21 Dec 12 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 16,536 |
| 20 Dec 12 |
23.50000 -0.35 |
23.99 | 23.25 | 23.25 | 430,721 |
| 19 Dec 12 |
23.85000 +1.30 |
23.85 | 21.25 | 21.50 | 111,159 |
| 18 Dec 12 |
22.55000 +1.75 |
22.75 | 20.85 | 20.85 | 240,492 |
| 17 Dec 12 |
20.80000 +0.30 |
20.90 | 20.15 | 20.50 | 42,599 |
| 14 Dec 12 |
20.50000 +1.16 |
20.63 | 19.15 | 19.25 | 118,643 |
| 13 Dec 12 |
19.34000 +0.09 |
19.35 | 19.24 | 19.25 | 298,000 |
| 12 Dec 12 |
19.25000 +0.01 |
19.25 | 19.12 | 19.25 | 64,467 |
| 11 Dec 12 |
19.24000 +0.24 |
19.28 | 19.05 | 19.25 | 38,327 |
| 10 Dec 12 |
19.00000 -0.31 |
19.31 | 19.00 | 19.25 | 75,848 |
| 07 Dec 12 |
19.31000 +0.11 |
19.33 | 19.20 | 19.25 | 393,734 |
| 06 Dec 12 |
19.20000 -0.30 |
19.49 | 19.10 | 19.25 | 54,418 |
| 05 Dec 12 |
19.50000 +0.25 |
19.50 | 19.32 | 19.50 | 88,973 |
| 04 Dec 12 |
19.25000 -0.15 |
19.50 | 19.25 | 19.50 | 58,956 |
| 03 Dec 12 |
19.40000 +0.35 |
19.99 | 19.00 | 19.50 | 410,528 |
| 30 Nov 12 |
19.05000 -0.95 |
19.50 | 19.05 | 19.50 | 89,737 |
| 29 Nov 12 |
20.00000 -0.35 |
20.84 | 18.00 | 20.84 | 191,425 |
| 28 Nov 12 |
20.35000 +0.35 |
21.50 | 20.10 | 21.50 | 45,492 |
| 27 Nov 12 |
20.00000 -1.85 |
21.85 | 20.00 | 21.50 | 231,347 |
| 26 Nov 12 |
21.85000 +1.35 |
22.00 | 20.50 | 21.00 | 127,479 |
| 23 Nov 12 |
20.50000 -0.98 |
21.48 | 20.50 | 21.00 | 45,169 |
| 22 Nov 12 |
21.48000 +1.23 |
21.48 | 20.12 | 21.00 | 20,364 |
| 21 Nov 12 |
20.25000 -1.23 |
21.30 | 20.25 | 21.00 | 17,423 |
| 20 Nov 12 |
21.48000 +0.00 |
22.00 | 20.35 | 21.00 | 29,583 |
| 19 Nov 12 |
21.48000 +0.48 |
21.50 | 20.50 | 21.50 | 37,917 |
| 16 Nov 12 |
21.00000 -0.56 |
21.61 | 21.00 | 21.00 | 91,024 |
| 15 Nov 12 |
21.56000 -0.54 |
21.56 | 21.25 | 21.56 | 44,372 |
| 14 Nov 12 |
22.10000 +0.00 |
22.10 | 21.25 | 22.00 | 4,372 |
| 13 Nov 12 |
22.10000 -0.80 |
22.88 | 22.10 | 22.88 | 352,206 |
| 12 Nov 12 |
22.90000 -0.10 |
23.00 | 22.90 | 23.00 | 3,169 |
| 09 Nov 12 |
23.00000 +1.00 |
23.49 | 21.25 | 22.50 | 172,801 |
| 08 Nov 12 |
22.00000 -0.25 |
24.00 | 16.70 | 17.00 | 257,556 |
| 07 Nov 12 |
22.25000 -1.25 |
24.00 | 22.00 | 23.50 | 41,467 |
| 06 Nov 12 |
23.50000 -0.52 |
23.50 | 23.50 | 23.50 | 9,975 |
| 05 Nov 12 |
24.02500 +0.00 |
24.02 | 24.02 | 24.02 | 4,000 |
| 02 Nov 12 |
24.02500 +0.52 |
24.02 | 23.65 | 24.02 | 3,051 |
| 01 Nov 12 |
23.50000 -1.00 |
24.20 | 23.50 | 24.20 | 10,000 |
| 31 Oct 12 |
24.50000 +0.35 |
24.50 | 24.50 | 24.50 | 3,350 |
| 30 Oct 12 |
24.15000 -0.43 |
24.15 | 24.05 | 24.15 | 8,580 |
| 29 Oct 12 |
24.58000 +0.03 |
24.58 | 24.58 | 24.58 | 114 |
| 26 Oct 12 |
24.55000 +0.40 |
24.58 | 24.15 | 24.50 | 21,000 |
| 25 Oct 12 |
24.15000 -0.43 |
24.15 | 24.15 | 24.15 | 3,740 |
| 24 Oct 12 |
24.58000 -0.02 |
24.58 | 24.58 | 24.58 | 2,485 |
| 23 Oct 12 |
24.60000 +0.60 |
24.75 | 24.60 | 24.60 | 11,000 |
| 22 Oct 12 |
24.00000 -0.65 |
24.65 | 24.00 | 24.00 | 50,069 |
| 19 Oct 12 |
24.65000 -0.70 |
25.00 | 24.00 | 25.00 | 43,572 |
| 17 Oct 12 |
25.35000 -0.04 |
25.50 | 25.00 | 25.25 | 33,326 |
| 16 Oct 12 |
25.39000 +0.39 |
25.39 | 25.39 | 25.39 | 3,627 |
| 15 Oct 12 |
25.00000 +0.00 |
25.40 | 25.00 | 25.25 | 21,853 |
| 12 Oct 12 |
25.00000 +1.90 |
25.45 | 23.75 | 23.75 | 115,080 |
| 11 Oct 12 |
23.10000 -2.95 |
26.05 | 23.10 | 26.00 | 73,182 |
| 10 Oct 12 |
26.05000 +0.00 |
26.05 | 26.00 | 26.00 | 15,371 |
| 09 Oct 12 |
26.05000 +0.05 |
26.08 | 25.00 | 26.08 | 38,806 |
| 08 Oct 12 |
26.00000 -1.15 |
27.10 | 26.00 | 27.00 | 11,883 |
| 05 Oct 12 |
27.15000 -0.03 |
27.15 | 27.15 | 27.15 | 8,007 |
| 04 Oct 12 |
27.18000 -0.02 |
27.18 | 27.00 | 27.18 | 11,124 |
| 03 Oct 12 |
27.20000 -0.30 |
27.25 | 27.00 | 27.25 | 18,532 |
| 02 Oct 12 |
27.50000 -0.20 |
27.70 | 27.00 | 27.70 | 24,948 |
| 01 Oct 12 |
27.70000 -3.80 |
31.00 | 27.00 | 31.00 | 197,186 |
| 28 Sep 12 |
31.50000 -6.50 |
33.90 | 30.00 | 33.90 | 102,030 |
| 27 Sep 12 |
38.00000 -0.05 |
38.00 | 38.00 | 38.00 | 74 |
| 26 Sep 12 |
38.05000 +0.00 |
38.05 | 37.20 | 38.05 | 4,446 |
| 25 Sep 12 |
38.05000 -1.97 |
38.40 | 38.00 | 38.40 | 24,637 |
| 24 Sep 12 |
40.02000 +1.02 |
40.50 | 40.02 | 40.50 | 6,128 |
| 21 Sep 12 |
39.00000 +1.00 |
40.00 | 39.00 | 40.00 | 5,053 |
| 20 Sep 12 |
38.00000 -2.68 |
40.50 | 38.00 | 40.50 | 49,939 |
| 19 Sep 12 |
40.68000 +0.68 |
40.68 | 40.68 | 40.68 | 2,500 |
| 18 Sep 12 |
40.00000 -0.70 |
40.70 | 40.00 | 40.70 | 7,358 |
| 17 Sep 12 |
40.70000 +0.70 |
40.70 | 40.70 | 40.70 | 10,614 |
| 14 Sep 12 |
40.00000 -1.00 |
41.00 | 40.00 | 41.00 | 27,661 |
| 13 Sep 12 |
41.00000 -0.90 |
41.85 | 41.00 | 41.85 | 34,374 |
| 12 Sep 12 |
41.90000 +0.15 |
41.90 | 40.26 | 41.50 | 41,225 |
| 11 Sep 12 |
41.75000 +1.75 |
41.75 | 41.75 | 41.75 | 6,790 |
| 10 Sep 12 |
40.00000 -1.90 |
41.90 | 39.33 | 41.50 | 19,107 |
| 07 Sep 12 |
41.90000 -0.10 |
41.90 | 41.90 | 41.90 | 4,719 |
| 06 Sep 12 |
42.00000 +0.00 |
42.00 | 41.00 | 41.50 | 30,185 |
| 04 Sep 12 |
42.00000 -0.40 |
42.30 | 41.25 | 42.30 | 47,215 |
| 03 Sep 12 |
42.40000 -0.50 |
42.40 | 42.40 | 42.40 | 11,000 |
| 31 Aug 12 |
42.90000 +0.00 |
42.90 | 42.35 | 42.90 | 17,124 |
| 30 Aug 12 |
42.90000 +0.90 |
42.90 | 42.35 | 42.90 | 316,614 |
| 29 Aug 12 |
42.00000 +2.00 |
46.00 | 42.00 | 42.00 | 172,284 |
| 28 Aug 12 |
40.00000 +2.66 |
42.50 | 37.34 | 37.34 | 119,401 |
| 24 Aug 12 |
37.34000 -0.16 |
37.34 | 37.34 | 37.34 | 2,678 |
| 23 Aug 12 |
37.50000 +0.90 |
37.50 | 37.50 | 37.50 | 3,000 |
| 22 Aug 12 |
36.60000 +2.10 |
37.60 | 36.30 | 37.50 | 15,066 |
| 21 Aug 12 |
34.50000 +0.05 |
34.50 | 34.50 | 34.50 | 9,600 |
| 16 Aug 12 |
34.45000 +1.65 |
34.45 | 32.63 | 33.50 | 36,533 |
| 15 Aug 12 |
32.80000 +0.55 |
33.00 | 32.80 | 33.00 | 25,526 |
| 10 Aug 12 |
32.25000 +0.25 |
32.25 | 32.25 | 32.25 | 15,000 |
| 09 Aug 12 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 37,500 |
| 08 Aug 12 |
33.00000 -1.50 |
33.00 | 33.00 | 33.00 | 10,000 |
| 07 Aug 12 |
34.50000 +1.00 |
35.50 | 33.00 | 34.00 | 10,847 |
| 06 Aug 12 |
33.50000 -2.00 |
33.50 | 32.84 | 33.50 | 97,878 |
| 03 Aug 12 |
35.50000 +1.66 |
35.50 | 35.50 | 35.50 | 24,386 |
| 02 Aug 12 |
33.84000 -0.66 |
33.84 | 33.55 | 33.84 | 3,245 |
| 01 Aug 12 |
34.50000 +0.00 |
36.80 | 34.50 | 34.50 | 85,898 |
| 31 Jul 12 |
34.50000 +0.50 |
34.95 | 34.00 | 34.00 | 127,647 |
| 30 Jul 12 |
34.00000 +1.05 |
34.00 | 31.10 | 33.00 | 37,279 |
| 27 Jul 12 |
32.95050 +2.95 |
34.50 | 31.20 | 31.20 | 501,603 |
| 26 Jul 12 |
30.00000 +1.35 |
32.50 | 30.00 | 31.50 | 225,156 |
| 25 Jul 12 |
28.65000 -0.35 |
30.25 | 28.65 | 29.50 | 24,038 |
| 24 Jul 12 |
29.00000 +0.25 |
29.00 | 28.00 | 29.00 | 21,135 |
| 23 Jul 12 |
28.75000 -2.25 |
30.00 | 28.55 | 30.00 | 29,400 |
| 20 Jul 12 |
31.00000 -2.50 |
33.00 | 30.67 | 33.00 | 33,253 |
| 19 Jul 12 |
33.50000 -5.00 |
37.00 | 31.00 | 37.00 | 168,575 |
| 18 Jul 12 |
38.50000 +0.35 |
38.50 | 38.00 | 38.50 | 17,944 |
| 17 Jul 12 |
38.15100 -1.49 |
39.70 | 38.15 | 39.70 | 25,152 |
| 16 Jul 12 |
39.64040 +0.00 |
39.64 | 39.05 | 39.64 | 46,064 |
| 13 Jul 12 |
39.64040 +0.14 |
39.70 | 39.05 | 39.70 | 95,789 |
| 12 Jul 12 |
39.50000 -0.44 |
39.80 | 39.50 | 39.80 | 29,611 |
| 11 Jul 12 |
39.94000 -3.06 |
43.00 | 39.00 | 40.50 | 64,888 |
| 10 Jul 12 |
43.00000 +9.50 |
43.00 | 39.00 | 41.00 | 22,000 |
| 06 Jul 12 |
33.50000 -6.50 |
33.50 | 32.84 | 33.50 | 2,000 |
| 05 Jul 12 |
40.00000 +0.95 |
40.00 | 40.00 | 40.00 | 195 |
| 04 Jul 12 |
39.05000 +0.05 |
39.05 | 39.05 | 39.05 | 1,355 |
| 03 Jul 12 |
39.00000 -1.00 |
39.05 | 39.00 | 39.05 | 8,843 |
| 02 Jul 12 |
40.00000 -0.90 |
40.00 | 39.05 | 40.00 | 4,873 |
| 29 Jun 12 |
40.90000 +0.00 |
40.90 | 39.00 | 40.90 | 5,187 |
| 28 Jun 12 |
40.90000 -0.10 |
40.90 | 39.10 | 40.90 | 5,610 |
| 27 Jun 12 |
41.00000 +1.00 |
41.00 | 39.20 | 41.00 | 3,000 |
| 26 Jun 12 |
40.00000 -1.00 |
40.00 | 39.20 | 40.00 | 27,269 |
| 25 Jun 12 |
41.00000 +1.00 |
41.00 | 41.00 | 41.00 | 189 |
| 22 Jun 12 |
40.00000 -1.00 |
41.00 | 39.50 | 41.00 | 31,243 |
| 21 Jun 12 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 1,795 |
| 20 Jun 12 |
41.00000 +0.00 |
41.00 | 39.50 | 41.00 | 6,300 |
| 18 Jun 12 |
41.00000 -1.00 |
41.00 | 41.00 | 41.00 | 7,043 |
| 15 Jun 12 |
42.00000 +0.00 |
42.00 | 42.00 | 42.00 | 2,341 |
| 14 Jun 12 |
42.00000 -0.75 |
42.65 | 42.00 | 42.00 | 36,470 |
| 13 Jun 12 |
42.75000 +1.25 |
42.75 | 42.75 | 42.75 | 2,298 |
| 12 Jun 12 |
41.50000 +0.50 |
42.75 | 41.50 | 41.50 | 11,132 |
| 11 Jun 12 |
41.00000 +0.50 |
43.00 | 41.00 | 41.00 | 22,681 |
| 08 Jun 12 |
40.50000 +0.50 |
40.80 | 40.50 | 40.50 | 6,000 |
| 07 Jun 12 |
40.00000 +1.00 |
41.00 | 40.00 | 40.00 | 14,500 |
| 06 Jun 12 |
39.00000 +0.80 |
41.00 | 39.00 | 39.50 | 25,591 |
| 01 Jun 12 |
38.20000 -2.50 |
39.00 | 38.10 | 39.00 | 12,921 |
| 31 May 12 |
40.70000 +1.50 |
40.75 | 39.10 | 40.00 | 10,153 |
| 30 May 12 |
39.20000 -1.60 |
39.55 | 39.20 | 39.55 | 14,769 |
| 29 May 12 |
40.80000 +1.30 |
40.80 | 39.50 | 40.00 | 32,070 |
| 28 May 12 |
39.50000 +0.00 |
41.00 | 39.50 | 40.00 | 28,922 |
| 25 May 12 |
39.50000 +0.00 |
39.50 | 39.50 | 39.50 | 2,000 |
| 23 May 12 |
39.50000 +0.30 |
40.50 | 39.20 | 40.00 | 12,410 |
| 22 May 12 |
39.20000 +0.60 |
41.00 | 39.20 | 40.00 | 6,860 |
| 18 May 12 |
38.60000 -2.40 |
39.85 | 38.60 | 39.50 | 67,539 |
| 17 May 12 |
41.00000 +1.00 |
41.00 | 38.50 | 40.00 | 9,044 |
| 15 May 12 |
40.00000 +0.01 |
41.00 | 38.50 | 40.00 | 30,329 |
| 14 May 12 |
39.98800 -0.21 |
41.00 | 38.00 | 40.00 | 95,734 |
| 11 May 12 |
40.20000 +0.00 |
40.20 | 40.20 | 40.20 | 613 |
| 10 May 12 |
40.20000 +0.00 |
41.00 | 40.20 | 41.00 | 16,136 |
| 09 May 12 |
40.20000 -2.80 |
41.50 | 40.00 | 41.00 | 49,863 |
| 08 May 12 |
43.00000 -2.00 |
43.00 | 42.00 | 43.00 | 40,419 |
| 04 May 12 |
45.00000 +1.00 |
46.00 | 43.50 | 45.00 | 17,675 |
| 03 May 12 |
44.00000 -2.00 |
46.00 | 41.00 | 45.00 | 131,161 |
| 02 May 12 |
46.00000 -1.00 |
47.00 | 43.50 | 47.00 | 50,832 |
| 01 May 12 |
47.00000 -0.50 |
50.25 | 45.00 | 49.50 | 34,266 |
| 30 Apr 12 |
47.50000 -3.00 |
49.00 | 47.50 | 49.00 | 34,184 |
| 27 Apr 12 |
50.50000 +0.00 |
50.50 | 50.50 | 50.50 | 292 |
| 26 Apr 12 |
50.50000 -0.10 |
50.60 | 47.25 | 49.50 | 9,000 |
| 25 Apr 12 |
50.60000 -0.15 |
50.75 | 48.04 | 50.00 | 52,094 |
| 24 Apr 12 |
50.75000 -0.25 |
50.75 | 48.20 | 50.00 | 7,757 |
| 23 Apr 12 |
51.00000 +3.00 |
51.00 | 48.00 | 50.00 | 3,587 |
| 20 Apr 12 |
48.00000 -4.76 |
51.25 | 48.00 | 51.25 | 18,165 |
| 19 Apr 12 |
52.76000 +2.46 |
52.76 | 51.25 | 52.00 | 2,523 |
| 18 Apr 12 |
50.30000 -1.70 |
52.00 | 50.30 | 52.00 | 12,068 |
| 17 Apr 12 |
52.00000 -0.15 |
52.00 | 52.00 | 52.00 | 7,000 |
| 16 Apr 12 |
52.15000 +1.15 |
52.20 | 50.25 | 51.50 | 12,942 |
| 13 Apr 12 |
51.00000 -2.80 |
53.50 | 51.00 | 53.50 | 57,253 |
| 12 Apr 12 |
53.80000 +1.00 |
53.80 | 53.10 | 53.10 | 10,828 |
| 11 Apr 12 |
52.80000 +3.01 |
53.00 | 51.50 | 51.50 | 143,398 |
| 10 Apr 12 |
49.79200 -3.21 |
54.87 | 49.79 | 53.50 | 120,124 |
| 05 Apr 12 |
53.00000 -1.00 |
53.00 | 50.30 | 53.00 | 109,739 |
| 04 Apr 12 |
54.00000 -4.00 |
57.90 | 54.00 | 57.00 | 68,888 |
| 03 Apr 12 |
58.00000 -3.40 |
59.30 | 56.72 | 59.30 | 26,053 |
| 02 Apr 12 |
61.40000 -0.60 |
61.40 | 58.55 | 60.00 | 13,630 |
| 30 Mar 12 |
62.00000 +3.50 |
62.00 | 59.98 | 60.00 | 87,058 |
| 29 Mar 12 |
58.50000 -3.30 |
61.00 | 58.50 | 61.00 | 74,048 |
| 28 Mar 12 |
61.80000 +1.80 |
62.00 | 60.00 | 60.00 | 61,166 |
| 27 Mar 12 |
60.00000 +2.50 |
60.00 | 56.00 | 57.00 | 81,689 |
| 26 Mar 12 |
57.50000 +2.50 |
58.00 | 55.00 | 57.00 | 139,125 |
| 23 Mar 12 |
55.00000 -2.00 |
58.50 | 54.00 | 56.50 | 100,381 |
| 22 Mar 12 |
57.00000 +3.75 |
57.75 | 50.10 | 55.50 | 71,541 |
| 21 Mar 12 |
53.25000 +3.15 |
57.00 | 53.25 | 56.00 | 5,846 |
| 20 Mar 12 |
50.10000 -6.65 |
57.50 | 50.00 | 55.50 | 2,049,425 |
| 19 Mar 12 |
56.75000 +0.25 |
57.00 | 55.00 | 55.00 | 42,760 |
| 16 Mar 12 |
56.50000 +4.25 |
56.60 | 50.55 | 52.00 | 116,637 |
| 15 Mar 12 |
52.25000 +2.75 |
52.50 | 50.55 | 51.50 | 15,094 |
| 14 Mar 12 |
49.50000 -3.50 |
51.25 | 47.00 | 51.25 | 108,394 |
| 13 Mar 12 |
53.00000 -2.00 |
55.25 | 51.00 | 55.25 | 77,578 |
| 12 Mar 12 |
55.00000 -2.00 |
57.50 | 55.00 | 56.50 | 53,562 |
| 09 Mar 12 |
57.00000 +0.00 |
57.00 | 55.25 | 56.50 | 34,859 |
| 08 Mar 12 |
57.00000 +0.50 |
57.00 | 55.25 | 56.50 | 34,449 |
| 07 Mar 12 |
56.50000 +1.40 |
58.00 | 55.00 | 57.50 | 13,989 |
| 06 Mar 12 |
55.10000 -0.40 |
59.25 | 55.10 | 56.50 | 11,100 |
| 05 Mar 12 |
55.50000 -2.00 |
57.50 | 55.10 | 57.50 | 23,479 |
| 02 Mar 12 |
57.50000 -2.25 |
60.90 | 57.10 | 60.00 | 41,068 |
| 01 Mar 12 |
59.75000 -4.25 |
64.00 | 59.10 | 64.00 | 111,177 |
| 29 Feb 12 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 5,765 |
| 28 Feb 12 |
64.00000 +0.00 |
65.00 | 62.10 | 64.00 | 14,709 |
| 27 Feb 12 |
64.00000 -0.70 |
64.70 | 62.10 | 64.70 | 36,204 |
| 24 Feb 12 |
64.70000 -0.30 |
65.00 | 64.00 | 65.00 | 53,724 |
| 23 Feb 12 |
65.00000 -0.90 |
65.90 | 64.10 | 65.90 | 34,518 |
| 22 Feb 12 |
65.90000 -0.10 |
66.00 | 64.10 | 66.00 | 19,473 |
| 21 Feb 12 |
66.00000 +2.35 |
66.00 | 65.00 | 65.50 | 17,458 |
| 20 Feb 12 |
63.65000 -1.35 |
65.00 | 63.60 | 65.00 | 8,916 |
| 17 Feb 12 |
65.00000 -1.40 |
66.40 | 63.50 | 65.50 | 32,909 |
| 15 Feb 12 |
66.40000 -0.60 |
67.00 | 63.25 | 66.50 | 52,353 |
| 14 Feb 12 |
67.00000 +0.00 |
67.45 | 65.25 | 66.50 | 13,962 |
| 13 Feb 12 |
67.00000 +2.25 |
67.00 | 65.00 | 65.50 | 69,838 |
| 10 Feb 12 |
64.75000 -0.25 |
65.50 | 64.00 | 65.50 | 166,828 |
| 09 Feb 12 |
65.00000 +2.20 |
65.00 | 63.25 | 63.25 | 35,136 |
| 08 Feb 12 |
62.80000 +1.80 |
63.00 | 61.50 | 62.50 | 58,931 |
| 07 Feb 12 |
61.00000 +3.00 |
64.00 | 61.00 | 62.00 | 40,094 |
| 06 Feb 12 |
58.00000 +0.80 |
63.50 | 58.00 | 60.00 | 43,545 |
| 03 Feb 12 |
57.20000 +0.00 |
60.00 | 57.00 | 60.00 | 52,724 |
| 02 Feb 12 |
57.20000 -2.80 |
57.20 | 57.20 | 57.20 | 16,000 |
| 01 Feb 12 |
60.00000 +0.00 |
60.60 | 57.20 | 60.00 | 62,569 |
| 31 Jan 12 |
60.00000 +2.85 |
60.70 | 55.11 | 60.00 | 56,047 |
| 30 Jan 12 |
57.15000 -5.35 |
61.85 | 57.15 | 61.85 | 50,224 |
| 27 Jan 12 |
62.50000 -0.40 |
62.50 | 59.00 | 62.50 | 77,753 |
| 26 Jan 12 |
62.90000 -0.10 |
63.00 | 60.57 | 63.00 | 70,332 |
| 25 Jan 12 |
63.00000 +1.00 |
63.50 | 63.00 | 63.50 | 5,658 |
| 24 Jan 12 |
62.00000 -1.00 |
63.50 | 62.00 | 63.50 | 20,136 |
| 23 Jan 12 |
63.00000 +1.16 |
63.25 | 61.00 | 63.25 | 131,459 |
| 20 Jan 12 |
61.84000 -1.16 |
63.50 | 61.84 | 63.50 | 7,833 |
| 19 Jan 12 |
63.00000 +0.00 |
64.00 | 63.00 | 64.00 | 17,622 |
| 18 Jan 12 |
63.00000 -2.00 |
65.00 | 63.00 | 65.00 | 21,284 |
| 17 Jan 12 |
65.00000 +2.00 |
66.00 | 65.00 | 65.00 | 11,109 |
| 16 Jan 12 |
63.00000 -3.10 |
65.00 | 62.00 | 65.00 | 125,397 |
| 13 Jan 12 |
66.10000 -4.60 |
71.00 | 66.10 | 69.00 | 33,454 |
| 12 Jan 12 |
70.70000 +4.70 |
70.70 | 70.70 | 70.70 | 15,571 |
| 11 Jan 12 |
66.00000 -3.75 |
70.80 | 66.00 | 69.00 | 33,496 |
| 10 Jan 12 |
69.75000 +2.25 |
70.00 | 69.29 | 69.29 | 10,566 |
| 09 Jan 12 |
67.50000 -1.50 |
71.00 | 67.50 | 69.00 | 53,685 |
| 06 Jan 12 |
69.00000 -1.00 |
70.90 | 68.00 | 69.50 | 79,353 |
| 05 Jan 12 |
70.00000 +1.00 |
71.00 | 65.00 | 68.50 | 28,632 |
| 04 Jan 12 |
69.00000 +2.00 |
71.00 | 65.50 | 68.50 | 93,460 |
| 03 Jan 12 |
67.00000 -3.00 |
72.00 | 67.00 | 67.50 | 24,874 |
| 30 Dec 11 |
70.00000 +0.00 |
71.00 | 66.00 | 68.50 | 13,067 |
| 29 Dec 11 |
70.00000 +3.00 |
70.00 | 67.00 | 67.00 | 19,143 |
| 28 Dec 11 |
67.00000 +4.00 |
67.00 | 64.75 | 64.75 | 29,686 |
| 23 Dec 11 |
63.00000 -2.00 |
70.00 | 63.00 | 66.50 | 12,438 |
| 22 Dec 11 |
65.00000 +1.00 |
70.00 | 65.00 | 66.00 | 7,140 |
| 21 Dec 11 |
64.00000 -2.75 |
69.00 | 64.00 | 66.00 | 10,543 |
| 20 Dec 11 |
66.75000 -0.25 |
66.75 | 64.00 | 65.00 | 1,118 |
| 19 Dec 11 |
67.00000 +3.40 |
67.00 | 66.00 | 66.00 | 4,726 |
| 16 Dec 11 |
63.60010 -3.90 |
68.00 | 63.60 | 66.00 | 4,165 |
| 15 Dec 11 |
67.50000 +2.00 |
67.50 | 67.00 | 67.00 | 5,186 |
| 14 Dec 11 |
65.50000 +0.00 |
65.50 | 65.50 | 65.50 | 16,576 |
| 13 Dec 11 |
65.50000 -2.25 |
65.50 | 65.50 | 65.50 | 1,715 |
| 12 Dec 11 |
67.75000 +2.25 |
67.75 | 67.75 | 67.75 | 1,450 |
| 08 Dec 11 |
65.50000 -2.25 |
68.00 | 65.50 | 66.50 | 36,295 |
| 07 Dec 11 |
67.75000 +2.25 |
67.75 | 67.75 | 67.75 | 1,600 |
| 06 Dec 11 |
65.50000 -3.50 |
67.70 | 65.50 | 67.00 | 6,605 |
| 05 Dec 11 |
69.00000 +1.00 |
69.00 | 66.20 | 67.00 | 20,710 |
| 02 Dec 11 |
68.00000 -1.95 |
68.00 | 65.50 | 68.00 | 31,099 |
| 01 Dec 11 |
69.95000 -0.05 |
69.95 | 68.75 | 68.75 | 6,404 |
| 30 Nov 11 |
70.00000 +3.00 |
70.00 | 67.50 | 70.00 | 40,982 |
| 29 Nov 11 |
67.00000 +0.00 |
72.94 | 67.00 | 70.00 | 12,986 |
| 28 Nov 11 |
67.00000 +2.00 |
69.96 | 66.35 | 66.35 | 39,374 |
| 25 Nov 11 |
65.00000 +1.00 |
66.35 | 64.06 | 65.50 | 12,492 |
| 24 Nov 11 |
64.00000 +2.60 |
66.25 | 64.00 | 64.00 | 69,406 |
| 23 Nov 11 |
61.40000 -1.60 |
61.40 | 61.40 | 61.40 | 3,100 |
| 22 Nov 11 |
63.00000 +1.65 |
64.00 | 61.40 | 63.00 | 12,201 |
| 21 Nov 11 |
61.35000 -3.23 |
64.25 | 61.35 | 63.50 | 7,177 |
| 18 Nov 11 |
64.58000 -2.42 |
64.58 | 62.00 | 64.58 | 36,720 |
| 17 Nov 11 |
67.00000 +2.00 |
69.50 | 64.26 | 69.00 | 38,602 |
| 16 Nov 11 |
65.00000 +0.00 |
68.00 | 65.00 | 67.00 | 29,375 |
| 15 Nov 11 |
65.00000 -4.40 |
69.40 | 65.00 | 68.00 | 6,587 |
| 14 Nov 11 |
69.40000 +3.40 |
69.40 | 66.25 | 66.25 | 32,822 |
| 11 Nov 11 |
66.00000 +2.00 |
66.25 | 62.65 | 64.50 | 29,691 |
| 10 Nov 11 |
64.00000 +2.00 |
65.00 | 62.00 | 64.50 | 19,998 |
| 09 Nov 11 |
62.00000 -5.50 |
62.00 | 62.00 | 62.00 | 9,591 |
| 08 Nov 11 |
67.50000 +2.50 |
68.50 | 67.50 | 68.50 | 6,500 |
| 07 Nov 11 |
65.00000 -2.75 |
70.00 | 65.00 | 68.50 | 79,683 |
| 04 Nov 11 |
67.75000 -2.25 |
70.00 | 67.75 | 68.50 | 3,609 |
| 03 Nov 11 |
70.00000 -6.80 |
72.00 | 67.50 | 72.00 | 31,912 |
| 02 Nov 11 |
76.80000 +2.80 |
76.80 | 76.30 | 76.30 | 10,369 |
| 01 Nov 11 |
74.00000 -7.35 |
81.20 | 74.00 | 80.50 | 21,806 |
| 28 Oct 11 |
81.35000 +2.35 |
81.50 | 81.35 | 81.35 | 9,152 |
| 27 Oct 11 |
79.00000 +2.00 |
83.16 | 78.00 | 80.50 | 53,739 |
| 25 Oct 11 |
77.00000 +2.00 |
77.00 | 75.00 | 75.00 | 15,000 |
| 21 Oct 11 |
75.00000 +0.25 |
75.00 | 74.70 | 74.70 | 15,700 |
| 19 Oct 11 |
74.75000 +1.55 |
74.75 | 73.50 | 74.00 | 9,000 |
| 14 Oct 11 |
73.20010 -1.05 |
75.00 | 73.20 | 74.00 | 16,808 |
| 12 Oct 11 |
74.25000 -0.15 |
74.40 | 74.25 | 74.25 | 8,337 |
| 11 Oct 11 |
74.40000 +1.40 |
74.40 | 74.40 | 74.40 | 5,000 |
| 10 Oct 11 |
73.00000 -1.50 |
73.00 | 73.00 | 73.00 | 6,000 |
| 07 Oct 11 |
74.50000 +0.00 |
74.50 | 74.50 | 74.50 | 250 |
| 06 Oct 11 |
74.50000 +1.75 |
74.50 | 72.31 | 73.50 | 27,933 |
| 05 Oct 11 |
72.75000 -2.25 |
75.00 | 72.75 | 74.00 | 6,344 |
| 04 Oct 11 |
75.00000 -3.00 |
75.00 | 71.50 | 75.00 | 28,922 |
| 03 Oct 11 |
78.00000 +0.00 |
78.50 | 77.50 | 77.50 | 24,000 |
| 30 Sep 11 |
78.00000 +0.95 |
78.00 | 77.00 | 78.00 | 11,601 |
| 29 Sep 11 |
77.05010 -2.95 |
79.75 | 77.05 | 79.50 | 6,387 |
| 27 Sep 11 |
80.00000 -0.50 |
80.00 | 80.00 | 80.00 | 110 |
| 26 Sep 11 |
80.50000 +2.50 |
80.50 | 80.50 | 80.50 | 11,000 |
| 23 Sep 11 |
78.00000 -2.25 |
78.00 | 78.00 | 78.00 | 22,918 |
| 22 Sep 11 |
80.25000 -3.00 |
83.07 | 80.25 | 83.07 | 22,000 |
| 21 Sep 11 |
83.25000 -0.11 |
85.00 | 83.25 | 84.50 | 30,248 |
| 20 Sep 11 |
83.36010 -1.66 |
83.36 | 82.60 | 83.36 | 24,531 |
| 19 Sep 11 |
85.02300 -1.76 |
88.25 | 85.02 | 88.00 | 12,139 |
| 16 Sep 11 |
86.78000 -3.22 |
87.00 | 86.78 | 87.00 | 4,241 |
| 15 Sep 11 |
90.00000 +7.85 |
90.00 | 85.20 | 86.50 | 14,670 |
| 13 Sep 11 |
82.15000 -3.35 |
82.15 | 82.15 | 82.15 | 1,850 |
| 12 Sep 11 |
85.50000 +0.40 |
85.50 | 85.00 | 85.50 | 3,716 |
| 09 Sep 11 |
85.10000 -0.40 |
87.50 | 85.10 | 87.00 | 8,986 |
| 08 Sep 11 |
85.50000 -0.50 |
88.60 | 85.50 | 87.00 | 25,328 |
| 07 Sep 11 |
86.00000 +0.95 |
86.00 | 84.98 | 85.50 | 16,391 |
| 06 Sep 11 |
85.05000 -1.00 |
86.05 | 85.05 | 86.05 | 5,362 |
| 05 Sep 11 |
86.05000 -4.20 |
88.60 | 86.05 | 88.60 | 31,869 |
| 02 Sep 11 |
90.25000 +7.25 |
91.75 | 83.00 | 83.00 | 152,231 |
| 01 Sep 11 |
83.00000 +3.00 |
83.00 | 79.50 | 79.50 | 14,219 |
| 31 Aug 11 |
80.00000 +3.50 |
80.00 | 74.25 | 75.00 | 42,905 |
| 30 Aug 11 |
76.50000 +2.49 |
76.70 | 76.50 | 76.50 | 2,657 |
| 26 Aug 11 |
74.01000 -3.49 |
75.25 | 74.01 | 75.25 | 10,600 |
| 24 Aug 11 |
77.50000 -0.50 |
77.50 | 77.50 | 77.50 | 622 |
| 22 Aug 11 |
78.00000 +3.00 |
78.00 | 75.75 | 75.75 | 6,953 |
| 19 Aug 11 |
75.00000 +1.94 |
76.75 | 73.00 | 76.00 | 61,032 |
| 18 Aug 11 |
73.06000 -4.44 |
75.00 | 72.86 | 75.00 | 71,507 |
| 17 Aug 11 |
77.50000 -2.50 |
79.85 | 77.00 | 79.50 | 12,209 |
| 16 Aug 11 |
80.00000 -0.50 |
80.00 | 79.85 | 79.85 | 10,610 |
| 15 Aug 11 |
80.50000 +1.50 |
80.50 | 79.00 | 79.00 | 6,328 |
| 12 Aug 11 |
79.00000 -1.00 |
80.00 | 77.05 | 79.50 | 8,789 |
| 11 Aug 11 |
80.00000 -1.93 |
80.75 | 75.50 | 79.50 | 29,830 |
| 10 Aug 11 |
81.93000 +9.43 |
81.93 | 78.59 | 78.59 | 12,414 |
| 09 Aug 11 |
72.50000 +0.40 |
76.95 | 71.55 | 73.50 | 31,680 |
| 08 Aug 11 |
72.10000 -1.50 |
75.00 | 71.50 | 74.50 | 44,549 |
| 05 Aug 11 |
73.60000 -6.40 |
80.00 | 73.60 | 80.00 | 95,537 |
| 04 Aug 11 |
80.00000 +0.30 |
85.00 | 80.00 | 82.00 | 39,528 |
| 03 Aug 11 |
79.70000 -5.70 |
87.95 | 79.70 | 86.00 | 30,601 |
| 02 Aug 11 |
85.40000 -3.60 |
89.00 | 85.40 | 86.50 | 7,791 |
| 01 Aug 11 |
89.00000 +3.00 |
89.00 | 85.50 | 85.50 | 65,069 |
| 29 Jul 11 |
86.00000 +0.00 |
86.00 | 86.00 | 86.00 | 39,443 |
| 28 Jul 11 |
86.00000 -2.00 |
90.00 | 81.06 | 89.00 | 91,101 |
| 27 Jul 11 |
88.00000 +8.00 |
90.50 | 80.50 | 80.50 | 298,645 |
| 26 Jul 11 |
80.00000 +0.00 |
80.50 | 80.00 | 80.00 | 32,079 |
| 25 Jul 11 |
80.00000 +0.00 |
80.00 | 80.00 | 80.00 | 53,254 |
| 22 Jul 11 |
80.00000 +0.00 |
81.71 | 80.00 | 80.00 | 5,527 |
| 21 Jul 11 |
80.00000 +0.00 |
81.00 | 77.50 | 80.00 | 23,713 |
| 20 Jul 11 |
80.00000 +2.50 |
80.00 | 77.25 | 77.50 | 98,242 |
| 19 Jul 11 |
77.50000 +0.50 |
78.00 | 76.25 | 77.00 | 45,807 |
| 18 Jul 11 |
77.00000 -3.00 |
80.00 | 77.00 | 78.50 | 49,209 |
| 15 Jul 11 |
80.00000 +2.00 |
80.00 | 77.50 | 78.50 | 100,773 |
| 14 Jul 11 |
78.00000 +5.00 |
79.00 | 77.00 | 77.00 | 126,604 |
| 13 Jul 11 |
73.00000 -3.03 |
75.03 | 73.00 | 75.03 | 29,453 |
| 12 Jul 11 |
76.03000 -0.97 |
78.00 | 75.18 | 77.00 | 54,838 |
| 11 Jul 11 |
77.00000 +0.00 |
77.00 | 75.00 | 76.00 | 69,702 |
| 08 Jul 11 |
77.00000 +0.00 |
77.00 | 76.00 | 76.00 | 31,563 |
| 07 Jul 11 |
77.00000 +3.00 |
77.00 | 76.00 | 76.00 | 56,670 |
| 06 Jul 11 |
74.00000 +1.40 |
74.11 | 72.50 | 73.00 | 7,943 |
| 05 Jul 11 |
72.60000 -4.54 |
77.00 | 71.60 | 77.00 | 86,322 |
| 04 Jul 11 |
77.14200 -1.86 |
79.80 | 76.50 | 79.00 | 41,682 |
| 01 Jul 11 |
79.00000 +0.00 |
79.00 | 79.00 | 79.00 | 8,502 |
| 30 Jun 11 |
79.00000 +1.00 |
79.00 | 79.00 | 79.00 | 27,400 |
| 29 Jun 11 |
78.00000 -2.00 |
80.00 | 78.00 | 80.00 | 2,456 |
| 28 Jun 11 |
80.00000 +1.00 |
80.00 | 78.00 | 80.00 | 21,554 |
| 27 Jun 11 |
79.00000 +0.90 |
80.00 | 78.10 | 80.00 | 63,245 |
| 24 Jun 11 |
78.10000 -1.90 |
78.10 | 78.10 | 78.10 | 318 |
| 23 Jun 11 |
80.00000 -1.50 |
81.50 | 80.00 | 81.50 | 14,928 |
| 22 Jun 11 |
81.50000 +0.20 |
82.00 | 81.00 | 82.00 | 27,153 |
| 21 Jun 11 |
81.30000 -0.70 |
82.00 | 81.30 | 82.00 | 25,445 |
| 20 Jun 11 |
82.00000 +0.75 |
82.00 | 82.00 | 82.00 | 46,390 |
| 17 Jun 11 |
81.25000 +4.25 |
81.83 | 77.99 | 77.99 | 119,829 |
| 16 Jun 11 |
77.00000 -6.00 |
84.20 | 76.50 | 84.20 | 19,683 |
| 15 Jun 11 |
83.00000 +0.75 |
89.00 | 83.00 | 85.00 | 86,202 |
| 14 Jun 11 |
82.25000 -0.75 |
82.25 | 82.25 | 82.25 | 3,461 |
| 13 Jun 11 |
83.00000 +3.06 |
83.66 | 81.00 | 82.50 | 19,164 |
| 10 Jun 11 |
79.94300 -3.06 |
83.69 | 79.94 | 83.69 | 47,179 |
| 09 Jun 11 |
83.00000 -2.03 |
87.30 | 83.00 | 85.50 | 42,126 |
| 08 Jun 11 |
85.03000 +0.03 |
85.03 | 85.00 | 85.03 | 1,900 |
| 07 Jun 11 |
85.00000 -4.00 |
90.00 | 85.00 | 89.50 | 46,771 |
| 06 Jun 11 |
89.00000 -2.00 |
91.40 | 89.00 | 91.40 | 39,678 |
| 03 Jun 11 |
91.00000 +0.00 |
91.00 | 91.00 | 91.00 | 707 |
| 02 Jun 11 |
91.00000 -2.50 |
94.00 | 91.00 | 93.00 | 2,392 |
| 01 Jun 11 |
93.50000 +2.50 |
93.50 | 90.72 | 93.00 | 14,186 |
| 31 May 11 |
91.00000 +1.87 |
92.00 | 89.20 | 90.00 | 24,491 |
| 27 May 11 |
89.12900 +0.13 |
90.00 | 89.13 | 90.00 | 8,305 |
| 26 May 11 |
89.00000 -2.50 |
90.97 | 89.00 | 90.50 | 9,723 |
| 25 May 11 |
91.50000 -1.00 |
91.50 | 90.00 | 91.50 | 38,709 |
| 24 May 11 |
92.50000 +2.47 |
92.75 | 92.00 | 92.00 | 21,000 |
| 23 May 11 |
90.03000 -4.97 |
90.05 | 90.03 | 90.05 | 1,466 |
| 19 May 11 |
95.00000 +0.00 |
95.00 | 95.00 | 95.00 | 2,000 |
| 18 May 11 |
95.00000 +8.00 |
95.00 | 88.00 | 88.00 | 18,827 |
| 17 May 11 |
87.00000 -7.00 |
94.50 | 83.50 | 94.00 | 64,668 |
| 16 May 11 |
94.00000 +1.56 |
94.50 | 90.00 | 93.50 | 26,414 |
| 13 May 11 |
92.44000 -2.66 |
95.60 | 92.44 | 95.60 | 28,118 |
| 12 May 11 |
95.10000 -4.90 |
101.00 | 95.10 | 99.00 | 43,294 |
| 11 May 11 |
100.00000 -4.00 |
102.05 | 98.00 | 102.05 | 16,793 |
| 10 May 11 |
104.00000 +1.50 |
104.50 | 104.00 | 104.50 | 12,175 |
| 09 May 11 |
102.50000 -1.50 |
103.00 | 102.50 | 103.00 | 4,592 |
| 06 May 11 |
104.00000 +0.00 |
104.00 | 104.00 | 104.00 | 423 |
| 05 May 11 |
104.00000 -2.00 |
106.00 | 102.75 | 105.00 | 39,350 |
| 04 May 11 |
106.00000 +2.00 |
106.00 | 106.00 | 106.00 | 9,250 |
| 03 May 11 |
104.00000 +0.00 |
104.00 | 104.00 | 104.00 | 10,000 |
| 28 Apr 11 |
104.00000 +0.90 |
104.00 | 100.00 | 104.00 | 33,234 |
| 27 Apr 11 |
103.10000 -5.75 |
108.85 | 103.10 | 108.85 | 20,716 |
| 26 Apr 11 |
108.85000 -0.15 |
110.00 | 108.00 | 109.00 | 25,750 |
| 21 Apr 11 |
109.00000 +1.00 |
109.00 | 108.00 | 109.00 | 10,097 |
| 20 Apr 11 |
108.00000 -0.50 |
108.50 | 108.00 | 108.50 | 24,642 |
| 19 Apr 11 |
108.50000 +0.50 |
108.50 | 107.00 | 108.50 | 10,685 |
| 18 Apr 11 |
108.00000 +0.00 |
110.00 | 106.00 | 108.00 | 25,245 |
| 15 Apr 11 |
108.00000 -7.00 |
112.50 | 107.00 | 112.50 | 44,322 |
| 14 Apr 11 |
115.00000 +4.00 |
116.00 | 111.00 | 113.50 | 28,496 |
| 13 Apr 11 |
111.00000 +5.50 |
117.00 | 105.50 | 107.00 | 77,854 |
| 12 Apr 11 |
105.50000 +4.40 |
110.00 | 102.00 | 102.00 | 55,482 |
| 11 Apr 11 |
101.10000 -2.40 |
104.00 | 101.10 | 102.00 | 9,271 |
| 08 Apr 11 |
103.50000 +2.50 |
104.00 | 101.00 | 102.00 | 32,110 |
| 07 Apr 11 |
101.00000 +0.00 |
101.00 | 100.00 | 100.00 | 32,154 |
| 06 Apr 11 |
101.00000 +8.00 |
102.50 | 95.25 | 95.25 | 69,612 |
| 05 Apr 11 |
93.00000 -1.50 |
98.04 | 88.15 | 97.50 | 193,425 |
| 04 Apr 11 |
94.50000 -10.40 |
103.50 | 94.50 | 103.50 | 96,435 |
| 01 Apr 11 |
104.90000 +0.15 |
104.90 | 104.90 | 104.90 | 2,206 |
| 31 Mar 11 |
104.75000 -0.75 |
105.50 | 104.01 | 105.50 | 47,667 |
| 30 Mar 11 |
105.50000 -1.50 |
106.50 | 105.03 | 106.50 | 6,554 |
| 29 Mar 11 |
107.00000 -6.50 |
113.50 | 107.00 | 113.50 | 24,778 |
| 28 Mar 11 |
113.50000 +6.50 |
115.00 | 109.06 | 109.06 | 80,195 |
| 25 Mar 11 |
107.00000 +4.00 |
109.25 | 106.50 | 106.50 | 30,279 |
| 24 Mar 11 |
103.00000 -4.75 |
107.70 | 103.00 | 107.70 | 21,518 |
| 23 Mar 11 |
107.75000 -6.50 |
111.87 | 103.00 | 111.87 | 54,318 |
| 22 Mar 11 |
114.25000 +0.25 |
114.50 | 112.30 | 113.50 | 25,361 |
| 21 Mar 11 |
114.00000 -7.50 |
121.00 | 105.00 | 119.50 | 130,903 |
| 18 Mar 11 |
121.50000 +8.50 |
121.50 | 111.00 | 112.50 | 98,194 |
| 17 Mar 11 |
113.00000 +11.00 |
120.00 | 97.25 | 99.00 | 302,004 |
| 16 Mar 11 |
102.00000 +5.00 |
105.00 | 98.00 | 98.00 | 158,550 |
| 15 Mar 11 |
97.00000 -2.76 |
98.00 | 94.00 | 96.50 | 53,467 |
| 14 Mar 11 |
99.76000 +6.26 |
100.00 | 95.00 | 95.00 | 62,450 |
| 11 Mar 11 |
93.50000 -6.00 |
97.00 | 91.00 | 96.00 | 154,136 |
| 10 Mar 11 |
99.50000 +8.50 |
105.00 | 92.00 | 92.00 | 258,920 |
| 09 Mar 11 |
91.00000 +7.50 |
92.75 | 83.50 | 83.50 | 121,341 |
| 08 Mar 11 |
83.50000 +1.30 |
83.50 | 82.00 | 82.50 | 70,331 |
| 07 Mar 11 |
82.20000 +5.20 |
83.60 | 77.00 | 77.00 | 210,525 |
| 04 Mar 11 |
77.00000 +5.00 |
77.00 | 72.50 | 72.50 | 92,112 |
| 03 Mar 11 |
72.00000 -1.25 |
72.00 | 71.00 | 72.00 | 7,182 |
| 02 Mar 11 |
73.25000 -1.05 |
74.18 | 71.50 | 73.00 | 27,615 |
| 01 Mar 11 |
74.30000 +2.22 |
74.30 | 74.30 | 74.30 | 2,383 |
| 28 Feb 11 |
72.08000 -1.92 |
76.50 | 72.02 | 75.00 | 81,235 |
| 25 Feb 11 |
74.00000 +1.97 |
75.00 | 72.00 | 74.00 | 36,789 |
| 24 Feb 11 |
72.03000 -4.97 |
76.40 | 72.00 | 75.00 | 20,633 |
| 23 Feb 11 |
77.00000 +1.50 |
77.00 | 75.00 | 76.50 | 8,920 |
| 22 Feb 11 |
75.50000 -3.25 |
78.75 | 75.50 | 78.50 | 28,871 |
| 21 Feb 11 |
78.75000 +1.75 |
79.40 | 75.63 | 75.63 | 119,046 |
| 18 Feb 11 |
77.00000 +2.48 |
77.00 | 72.63 | 73.00 | 28,773 |
| 17 Feb 11 |
74.52000 +2.55 |
74.52 | 72.00 | 72.00 | 23,267 |
| 16 Feb 11 |
71.97000 +2.07 |
72.00 | 69.90 | 69.90 | 42,081 |
| 15 Feb 11 |
69.90000 -2.63 |
72.25 | 68.00 | 72.25 | 117,378 |
| 14 Feb 11 |
72.52950 +1.53 |
76.00 | 71.00 | 71.00 | 107,217 |
| 11 Feb 11 |
71.00000 +4.00 |
71.00 | 66.60 | 66.60 | 141,334 |
| 10 Feb 11 |
67.00000 +2.00 |
67.52 | 67.00 | 67.00 | 10,168 |
| 09 Feb 11 |
65.00000 +0.00 |
67.00 | 64.40 | 66.00 | 24,388 |
| 08 Feb 11 |
65.00000 +5.00 |
67.80 | 61.67 | 61.67 | 55,240 |
| 07 Feb 11 |
60.00000 +0.00 |
60.00 | 57.30 | 58.50 | 36,828 |
| 04 Feb 11 |
60.00000 +1.25 |
60.00 | 60.00 | 60.00 | 15,695 |
| 02 Feb 11 |
58.75000 +0.00 |
58.75 | 58.75 | 58.75 | 7,574 |
| 01 Feb 11 |
58.75000 +0.00 |
58.75 | 55.10 | 57.50 | 10,675 |
| 31 Jan 11 |
58.75000 +0.00 |
58.75 | 58.75 | 58.75 | 4,318 |
| 27 Jan 11 |
58.75000 +3.15 |
58.75 | 55.00 | 57.50 | 23,500 |
| 26 Jan 11 |
55.60000 -2.40 |
60.00 | 55.55 | 57.50 | 4,942 |
| 21 Jan 11 |
58.00000 +2.50 |
58.00 | 57.00 | 57.00 | 30,000 |
| 20 Jan 11 |
55.50000 -1.50 |
57.03 | 55.50 | 57.03 | 25,016 |
| 19 Jan 11 |
57.00000 -2.40 |
58.00 | 57.00 | 58.00 | 10,535 |
| 18 Jan 11 |
59.40000 +0.00 |
59.40 | 58.00 | 59.40 | 4,336 |
| 17 Jan 11 |
59.40000 +1.20 |
59.40 | 59.40 | 59.40 | 2,739 |
| 14 Jan 11 |
58.20000 -2.40 |
60.00 | 58.08 | 60.00 | 33,357 |
| 13 Jan 11 |
60.60000 +0.00 |
60.60 | 60.60 | 60.60 | 5,266 |
| 12 Jan 11 |
60.60000 +1.55 |
60.60 | 58.08 | 60.00 | 4,079 |
| 11 Jan 11 |
59.04760 +0.00 |
60.50 | 59.05 | 60.00 | 20,000 |
| 10 Jan 11 |
59.04760 +0.00 |
59.05 | 59.05 | 59.05 | 955 |
| 06 Jan 11 |
59.04760 +1.05 |
59.05 | 59.05 | 59.05 | 1,413 |
| 05 Jan 11 |
58.00000 +0.00 |
59.05 | 58.00 | 59.05 | 10,117 |
| 04 Jan 11 |
58.00000 +0.00 |
59.35 | 58.00 | 59.35 | 21,465 |
| 30 Dec 10 |
58.00000 -0.60 |
58.00 | 58.00 | 58.00 | 7,000 |
| 29 Dec 10 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 4,500 |
| 24 Dec 10 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 10,555 |
| 23 Dec 10 |
58.60000 -0.65 |
59.25 | 58.60 | 59.25 | 1,338 |
| 22 Dec 10 |
59.25000 -0.10 |
59.35 | 59.25 | 59.35 | 4,769 |
| 20 Dec 10 |
59.35000 +0.75 |
59.35 | 58.60 | 59.35 | 5,132 |
| 17 Dec 10 |
58.60000 -0.88 |
59.35 | 58.60 | 59.35 | 4,190 |
| 16 Dec 10 |
59.48000 +0.48 |
61.25 | 59.00 | 61.00 | 56,147 |
| 15 Dec 10 |
59.00000 -4.00 |
62.75 | 59.00 | 62.00 | 23,150 |
| 14 Dec 10 |
63.00000 -2.00 |
63.25 | 62.90 | 63.25 | 42,500 |
| 13 Dec 10 |
65.00000 +6.50 |
65.00 | 60.00 | 60.00 | 145,500 |
| 10 Dec 10 |
58.50000 +0.75 |
58.77 | 58.00 | 58.00 | 45,000 |
| 09 Dec 10 |
57.75000 +2.30 |
57.75 | 55.05 | 56.50 | 10,300 |
| 08 Dec 10 |
55.45000 -0.05 |
55.50 | 55.00 | 55.00 | 22,704 |
| 07 Dec 10 |
55.50000 -0.50 |
55.50 | 54.00 | 55.00 | 22,891 |
| 06 Dec 10 |
56.00000 +1.00 |
57.00 | 56.00 | 57.00 | 39,287 |
| 03 Dec 10 |
55.00000 -3.00 |
57.90 | 55.00 | 57.50 | 28,000 |
| 02 Dec 10 |
58.00000 +1.00 |
58.00 | 58.00 | 58.00 | 322 |
| 01 Dec 10 |
57.00000 -0.67 |
57.00 | 57.00 | 57.00 | 10,000 |
| 29 Nov 10 |
57.66740 -0.33 |
57.67 | 57.67 | 57.67 | 5,000 |
| 26 Nov 10 |
58.00000 +3.00 |
58.00 | 58.00 | 58.00 | 15,000 |
| 25 Nov 10 |
55.00000 +1.00 |
55.00 | 54.00 | 55.00 | 56,000 |
| 24 Nov 10 |
54.00000 -1.94 |
55.94 | 54.00 | 55.94 | 10,794 |
| 23 Nov 10 |
55.93560 -0.06 |
58.00 | 55.00 | 57.00 | 10,550 |
| 22 Nov 10 |
56.00000 -2.00 |
58.00 | 55.00 | 58.00 | 63,083 |
| 19 Nov 10 |
58.00000 +0.00 |
58.00 | 56.00 | 58.00 | 27,126 |
| 18 Nov 10 |
58.00000 -0.30 |
58.00 | 56.13 | 58.00 | 1,989 |
| 17 Nov 10 |
58.30000 +1.30 |
58.30 | 58.30 | 58.30 | 677 |
| 16 Nov 10 |
57.00000 -1.90 |
58.90 | 57.00 | 58.50 | 15,672 |
| 15 Nov 10 |
58.90000 -0.10 |
58.90 | 58.90 | 58.90 | 82 |
| 12 Nov 10 |
59.00000 +0.49 |
59.00 | 58.50 | 58.50 | 95,166 |
| 11 Nov 10 |
58.50770 +0.01 |
59.40 | 58.50 | 59.00 | 132,153 |
| 10 Nov 10 |
58.50000 +0.40 |
58.50 | 58.50 | 58.50 | 50,000 |
| 09 Nov 10 |
58.10000 -0.90 |
59.75 | 58.10 | 59.50 | 16,643 |
| 08 Nov 10 |
59.00000 -2.00 |
59.00 | 59.00 | 59.00 | 20,000 |
| 05 Nov 10 |
61.00000 +1.10 |
61.00 | 59.25 | 60.00 | 35,100 |
| 04 Nov 10 |
59.90000 +4.40 |
60.50 | 59.90 | 59.90 | 9,611 |
| 03 Nov 10 |
55.50000 -2.50 |
60.50 | 55.50 | 59.00 | 17,342 |
| 02 Nov 10 |
58.00000 +2.60 |
59.80 | 55.58 | 55.58 | 200,668 |
| 01 Nov 10 |
55.40000 +0.25 |
55.40 | 55.40 | 55.40 | 3,119 |
| 29 Oct 10 |
55.15000 -0.35 |
55.15 | 55.15 | 55.15 | 1,550 |
| 27 Oct 10 |
55.50000 -0.40 |
55.50 | 55.00 | 55.50 | 27,576 |
| 26 Oct 10 |
55.90000 -0.51 |
56.00 | 55.00 | 56.00 | 3,277 |
| 25 Oct 10 |
56.41250 -1.26 |
57.50 | 54.00 | 57.50 | 59,152 |
| 22 Oct 10 |
57.67000 -3.48 |
60.50 | 57.00 | 60.50 | 57,198 |
| 21 Oct 10 |
61.15000 +0.15 |
61.15 | 61.00 | 61.00 | 4,422 |
| 20 Oct 10 |
61.00000 -0.01 |
61.34 | 60.02 | 61.00 | 25,424 |
| 19 Oct 10 |
61.01000 -0.89 |
61.37 | 59.50 | 60.00 | 28,229 |
| 18 Oct 10 |
61.90000 +4.90 |
61.90 | 57.36 | 58.00 | 51,559 |
| 15 Oct 10 |
57.00000 -5.00 |
61.50 | 57.00 | 61.50 | 66,664 |
| 14 Oct 10 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 3,000 |
| 13 Oct 10 |
62.00000 -1.00 |
62.00 | 60.00 | 62.00 | 37,000 |
| 12 Oct 10 |
63.00000 -1.50 |
64.22 | 63.00 | 64.22 | 20,774 |
| 11 Oct 10 |
64.50000 +0.30 |
64.50 | 64.20 | 64.50 | 10,916 |
| 08 Oct 10 |
64.20000 +1.20 |
64.20 | 64.20 | 64.20 | 2,000 |
| 07 Oct 10 |
63.00000 -0.50 |
65.00 | 63.00 | 64.50 | 147,537 |
| 06 Oct 10 |
63.50000 -3.25 |
68.00 | 63.50 | 66.50 | 100,291 |
| 05 Oct 10 |
66.75000 +0.75 |
66.75 | 66.50 | 66.50 | 10,504 |
| 04 Oct 10 |
66.00000 -1.00 |
67.00 | 62.00 | 67.00 | 113,817 |
| 01 Oct 10 |
67.00000 -0.64 |
70.50 | 67.00 | 68.00 | 105,463 |
| 30 Sep 10 |
67.64000 -2.01 |
69.50 | 65.00 | 69.50 | 81,612 |
| 29 Sep 10 |
69.65000 -0.35 |
70.02 | 69.50 | 70.02 | 66,000 |
| 28 Sep 10 |
70.00000 -0.12 |
70.90 | 70.00 | 70.90 | 29,400 |
| 24 Sep 10 |
70.12000 +0.00 |
70.12 | 70.12 | 70.12 | 9,171 |
| 23 Sep 10 |
70.12000 +0.00 |
70.12 | 70.00 | 70.12 | 13,931 |
| 22 Sep 10 |
70.12500 -0.78 |
70.80 | 69.00 | 70.50 | 29,098 |
| 21 Sep 10 |
70.90000 +0.70 |
70.90 | 69.00 | 70.50 | 10,537 |
| 20 Sep 10 |
70.20000 +0.20 |
70.22 | 70.00 | 70.22 | 24,608 |
| 17 Sep 10 |
70.00000 -0.22 |
71.30 | 70.00 | 71.00 | 40,347 |
| 16 Sep 10 |
70.22000 +0.00 |
71.30 | 70.22 | 71.00 | 2,703 |
| 15 Sep 10 |
70.22000 +0.12 |
71.40 | 70.22 | 71.00 | 4,142 |
| 14 Sep 10 |
70.10000 +0.90 |
72.00 | 68.51 | 69.00 | 59,541 |
| 13 Sep 10 |
69.20000 +0.20 |
69.25 | 67.50 | 68.50 | 36,379 |
| 10 Sep 10 |
69.00000 -2.00 |
71.10 | 67.00 | 71.10 | 48,477 |
| 09 Sep 10 |
71.00000 -1.76 |
71.80 | 71.00 | 71.80 | 12,300 |
| 08 Sep 10 |
72.76000 +1.76 |
72.76 | 70.00 | 71.50 | 63,508 |
| 07 Sep 10 |
71.00000 -1.00 |
73.66 | 70.00 | 73.50 | 74,243 |
| 06 Sep 10 |
72.00000 +0.00 |
73.80 | 72.00 | 72.00 | 86,692 |
| 03 Sep 10 |
72.00000 +7.50 |
72.00 | 64.50 | 64.50 | 125,199 |
| 02 Sep 10 |
64.50000 +0.50 |
64.70 | 64.50 | 64.50 | 18,070 |
| 01 Sep 10 |
64.00000 +1.00 |
64.60 | 63.00 | 64.00 | 68,861 |
| 31 Aug 10 |
63.00000 -1.00 |
64.00 | 63.00 | 64.00 | 41,330 |
| 27 Aug 10 |
64.00000 +1.35 |
64.01 | 62.18 | 63.50 | 46,520 |
| 26 Aug 10 |
62.65000 +0.40 |
62.65 | 62.65 | 62.65 | 12,382 |
| 25 Aug 10 |
62.25000 +0.60 |
62.75 | 61.65 | 62.00 | 56,173 |
| 24 Aug 10 |
61.65000 -0.10 |
61.65 | 61.10 | 61.65 | 63,431 |
| 23 Aug 10 |
61.75000 +1.75 |
62.07 | 60.10 | 61.00 | 59,703 |
| 20 Aug 10 |
60.00000 -0.50 |
60.40 | 59.50 | 60.40 | 22,679 |
| 19 Aug 10 |
60.50000 -0.50 |
60.50 | 59.35 | 60.50 | 98,468 |
| 18 Aug 10 |
61.00000 -3.00 |
62.03 | 59.00 | 62.03 | 92,754 |
| 17 Aug 10 |
64.00000 -2.00 |
66.76 | 63.00 | 66.00 | 52,492 |
| 16 Aug 10 |
66.00000 -1.00 |
68.00 | 65.44 | 68.00 | 79,934 |
| 13 Aug 10 |
67.00000 -4.00 |
67.88 | 67.00 | 67.88 | 86,093 |
| 12 Aug 10 |
71.00000 -3.00 |
71.00 | 66.00 | 68.50 | 341,860 |
| 11 Aug 10 |
74.00000 +6.38 |
74.00 | 68.00 | 72.00 | 533,508 |
| 10 Aug 10 |
67.62500 -2.38 |
77.10 | 67.63 | 69.50 | 566,148 |
| 09 Aug 10 |
70.00000 +8.00 |
70.20 | 64.63 | 64.63 | 222,703 |
| 06 Aug 10 |
62.00000 -2.87 |
66.08 | 62.00 | 65.00 | 472,542 |
| 05 Aug 10 |
64.87000 +8.22 |
67.00 | 56.00 | 56.50 | 516,712 |
| 04 Aug 10 |
56.65000 +2.15 |
56.65 | 55.00 | 56.00 | 148,349 |
| 03 Aug 10 |
54.50000 +0.50 |
55.45 | 54.10 | 55.45 | 108,604 |
| 02 Aug 10 |
54.00000 +0.00 |
56.00 | 54.00 | 56.00 | 195,108 |
| 30 Jul 10 |
54.00000 -1.00 |
55.50 | 54.00 | 55.50 | 111,001 |
| 29 Jul 10 |
55.00000 +1.00 |
55.00 | 53.00 | 55.00 | 262,396 |
| 28 Jul 10 |
54.00000 +0.00 |
57.50 | 53.50 | 55.50 | 679,421 |
DP Poland PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
6.20000 +0.04 |
6.50 | 6.00 | 6.20 | 628,182 |
| 21 Oct 26 |
6.16000 +0.06 |
6.16 | 6.16 | 6.16 | 100,000 |
| 20 Oct 26 |
6.10000 +0.00 |
6.10 | 6.00 | 6.10 | 223,342 |
| 19 Oct 26 |
6.10000 +0.00 |
6.30 | 5.90 | 6.10 | 102,286 |
| 16 Oct 26 |
6.10000 +0.00 |
6.30 | 6.00 | 6.10 | 273,181 |
| 15 Oct 26 |
6.10000 +0.00 |
6.30 | 5.95 | 6.00 | 19,001,140 |
| 14 Oct 26 |
6.10000 -0.05 |
6.14 | 6.00 | 6.00 | 40,391 |
| 13 Oct 26 |
6.15000 +0.05 |
6.40 | 6.01 | 6.10 | 760,980 |
| 12 Oct 26 |
6.10000 +0.00 |
6.40 | 5.95 | 6.10 | 74,722 |
| 09 Oct 26 |
6.10000 +0.00 |
6.40 | 5.95 | 6.10 | 136,825 |
| 08 Oct 26 |
6.10000 +0.00 |
6.40 | 5.80 | 6.10 | 507,131 |
| 07 Oct 26 |
6.10000 +0.10 |
6.40 | 5.84 | 6.00 | 676,600 |
| 06 Oct 26 |
6.00000 -0.25 |
6.30 | 5.76 | 6.25 | 1,772,406 |
| 05 Oct 26 |
6.25000 +0.15 |
6.30 | 6.05 | 6.25 | 41,614 |
| 02 Oct 26 |
6.10000 +0.00 |
6.50 | 5.82 | 6.10 | 9,641,465 |
| 01 Oct 26 |
6.10000 -0.15 |
6.42 | 5.86 | 6.10 | 159,194 |
| 30 Sep 26 |
6.25000 -0.25 |
7.00 | 6.00 | 6.50 | 400,766 |
| 29 Sep 26 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 1,705 |
| 28 Sep 26 |
6.50000 -0.25 |
7.00 | 6.00 | 6.50 | 94,147 |
| 25 Sep 26 |
6.75000 +0.25 |
7.00 | 6.00 | 6.50 | 752,527 |
| 24 Sep 26 |
6.50000 +0.00 |
7.00 | 6.42 | 6.50 | 17,844 |
| 23 Sep 26 |
6.50000 +0.00 |
7.00 | 6.10 | 6.50 | 503,172 |
| 22 Sep 26 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 6,458,605 |
| 21 Sep 26 |
6.50000 +0.00 |
7.00 | 6.00 | 6.50 | 77,321 |
| 18 Sep 26 |
6.50000 +0.00 |
6.60 | 6.40 | 6.50 | 114,987 |
| 17 Sep 26 |
6.50000 +0.00 |
7.00 | 6.00 | 6.50 | 100,589 |
| 16 Sep 26 |
6.50000 +0.25 |
7.00 | 6.00 | 6.25 | 337,975 |
| 15 Sep 26 |
6.25000 -0.25 |
6.50 | 6.00 | 6.25 | 187,386 |
| 14 Sep 26 |
6.50000 +0.14 |
6.50 | 6.05 | 6.25 | 107,623 |
| 11 Sep 26 |
6.36000 -0.14 |
6.50 | 6.00 | 6.25 | 149,722 |
| 10 Sep 26 |
6.50000 +0.25 |
6.50 | 6.26 | 6.26 | 137,203 |
| 09 Sep 26 |
6.25000 -0.25 |
6.70 | 6.00 | 6.45 | 1,028,278 |
| 08 Sep 26 |
6.50000 -0.25 |
7.00 | 6.50 | 6.75 | 440,608 |
| 07 Sep 26 |
6.75000 +0.25 |
7.00 | 6.50 | 6.75 | 42,720 |
| 04 Sep 26 |
6.50000 -0.30 |
7.00 | 6.46 | 6.80 | 218,845 |
| 03 Sep 26 |
6.80000 +0.00 |
7.00 | 6.56 | 6.80 | 250,346 |
| 02 Sep 26 |
6.80000 +0.10 |
7.00 | 6.60 | 6.80 | 290,284 |
| 01 Sep 26 |
6.70000 -0.10 |
7.00 | 6.60 | 6.80 | 29,148 |
| 28 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 2,304 |
| 27 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 171,052 |
| 26 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 122,060 |
| 25 Aug 26 |
6.80000 -0.20 |
7.00 | 6.60 | 6.80 | 19,327 |
| 24 Aug 26 |
7.00000 +0.20 |
7.00 | 6.60 | 6.80 | 173,556 |
| 21 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 273,452 |
| 20 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 15,255 |
| 19 Aug 26 |
6.80000 +0.00 |
7.00 | 6.61 | 6.80 | 73,945 |
| 18 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 15,329 |
| 17 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 15,329 |
| 14 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 1,118,874 |
| 13 Aug 26 |
6.80000 +0.00 |
7.00 | 6.60 | 6.80 | 835,570 |
| 12 Aug 26 |
6.80000 +0.00 |
7.00 | 6.74 | 6.80 | 80,730 |
| 11 Aug 26 |
6.80000 +0.00 |
7.00 | 6.72 | 6.80 | 54,703 |
| 10 Aug 26 |
6.80000 +0.18 |
7.00 | 6.50 | 6.62 | 445,607 |
| 07 Aug 26 |
6.62000 -0.13 |
7.00 | 6.50 | 6.75 | 21,282,860 |
| 06 Aug 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 976,350 |
| 05 Aug 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 688,176 |
| 04 Aug 26 |
6.75000 -0.25 |
7.50 | 6.50 | 7.00 | 219,156 |
| 03 Aug 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 124,769 |
| 31 Jul 26 |
7.00000 +0.00 |
7.00 | 6.50 | 7.00 | 529,706 |
| 30 Jul 26 |
7.00000 +0.00 |
7.50 | 6.71 | 7.00 | 34,179 |
| 29 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 800,432 |
| 28 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 53,111 |
| 27 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 706,076 |
| 24 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 164,222 |
| 23 Jul 26 |
7.00000 +0.00 |
7.50 | 6.88 | 7.00 | 341,195 |
| 22 Jul 26 |
7.00000 +0.15 |
7.50 | 6.50 | 6.85 | 3,943,413 |
| 21 Jul 26 |
6.85000 -0.15 |
7.50 | 6.65 | 7.25 | 1,595,731 |
| 20 Jul 26 |
7.00000 -0.25 |
7.50 | 7.00 | 7.25 | 3,095,538 |
| 17 Jul 26 |
7.25000 -0.25 |
7.50 | 7.13 | 7.25 | 143,086 |
| 16 Jul 26 |
7.50000 +0.26 |
7.50 | 7.10 | 7.25 | 31,725 |
| 15 Jul 26 |
7.24000 +0.00 |
7.50 | 7.10 | 7.25 | 221,210 |
| 14 Jul 26 |
7.24000 +0.24 |
7.50 | 6.50 | 6.75 | 176,508 |
| 13 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 121,588 |
| 10 Jul 26 |
7.00000 +0.00 |
7.40 | 6.65 | 7.00 | 19,984 |
| 09 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 29,509 |
| 08 Jul 26 |
7.00000 +0.00 |
7.20 | 6.50 | 7.00 | 105,538 |
| 07 Jul 26 |
7.00000 +0.00 |
7.50 | 6.60 | 7.00 | 851,496 |
| 06 Jul 26 |
7.00000 +0.00 |
7.50 | 6.60 | 7.00 | 467,989 |
| 03 Jul 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 111,380 |
| 02 Jul 26 |
7.00000 +0.00 |
7.50 | 6.88 | 7.00 | 105,809 |
| 01 Jul 26 |
7.00000 -0.25 |
7.50 | 6.90 | 7.25 | 672,425 |
| 30 Jun 26 |
7.25000 +0.00 |
7.33 | 7.00 | 7.25 | 28,844 |
| 29 Jun 26 |
7.25000 +0.00 |
7.33 | 7.19 | 7.25 | 19,109 |
| 26 Jun 26 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 8,313 |
| 25 Jun 26 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 1,314 |
| 24 Jun 26 |
7.25000 +0.00 |
7.33 | 7.03 | 7.25 | 66,156 |
| 23 Jun 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 155,625 |
| 22 Jun 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 6,440 |
| 19 Jun 26 |
7.25000 -0.25 |
7.59 | 7.00 | 7.50 | 1,153,701 |
| 18 Jun 26 |
7.50000 +0.00 |
7.59 | 7.10 | 7.50 | 806,351 |
| 17 Jun 26 |
7.50000 +0.00 |
7.59 | 7.23 | 7.50 | 522,778 |
| 16 Jun 26 |
7.50000 +0.00 |
8.00 | 7.10 | 7.50 | 170,503 |
| 15 Jun 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 291,525 |
| 12 Jun 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 13,163 |
| 11 Jun 26 |
7.50000 +0.00 |
7.65 | 7.50 | 7.50 | 4,000 |
| 10 Jun 26 |
7.50000 +0.00 |
7.65 | 7.21 | 7.50 | 5,162 |
| 09 Jun 26 |
7.50000 -0.50 |
7.59 | 7.00 | 7.50 | 20,231 |
| 08 Jun 26 |
8.00000 +0.50 |
8.00 | 7.00 | 7.50 | 411,922 |
| 05 Jun 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 6,267 |
| 04 Jun 26 |
7.50000 +0.00 |
8.00 | 7.15 | 7.50 | 31,287 |
| 03 Jun 26 |
7.50000 +0.00 |
8.00 | 7.32 | 7.50 | 107,234 |
| 02 Jun 26 |
7.50000 -0.25 |
8.00 | 7.50 | 7.75 | 170,464 |
| 01 Jun 26 |
7.75000 +0.25 |
8.00 | 7.00 | 7.50 | 22,569 |
| 29 May 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 527,221 |
| 28 May 26 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 89,260 |
| 27 May 26 |
7.50000 +0.00 |
7.56 | 7.00 | 7.50 | 281,403 |
| 26 May 26 |
7.50000 -0.25 |
8.00 | 7.00 | 7.75 | 850,863 |
| 22 May 26 |
7.75000 +0.00 |
7.85 | 7.50 | 7.75 | 80,099 |
| 21 May 26 |
7.75000 +0.00 |
7.88 | 7.50 | 7.75 | 267,349 |
| 20 May 26 |
7.75000 +0.00 |
8.00 | 7.59 | 7.75 | 103,718 |
| 19 May 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 2,349,702 |
| 18 May 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 1,101,047 |
| 15 May 26 |
7.75000 +0.00 |
7.80 | 7.50 | 7.75 | 309,795 |
| 14 May 26 |
7.75000 +0.00 |
7.80 | 7.50 | 7.75 | 27,639 |
| 13 May 26 |
7.75000 -0.20 |
8.30 | 7.50 | 7.95 | 483,952 |
| 12 May 26 |
7.95000 -0.05 |
8.30 | 7.61 | 7.95 | 54,950 |
| 11 May 26 |
8.00000 +0.00 |
8.30 | 7.70 | 8.00 | 42,204 |
| 08 May 26 |
8.00000 +0.00 |
8.30 | 7.85 | 8.00 | 3,454 |
| 07 May 26 |
8.00000 +0.00 |
8.30 | 7.82 | 8.00 | 104,397 |
| 06 May 26 |
8.00000 +0.00 |
8.30 | 7.77 | 8.00 | 232,216 |
| 05 May 26 |
8.00000 +0.00 |
8.30 | 7.70 | 8.15 | 194,046 |
| 01 May 26 |
8.00000 -0.15 |
8.09 | 8.00 | 8.09 | 77,906 |
| 30 Apr 26 |
8.15000 +0.00 |
8.30 | 8.00 | 8.15 | 988,127 |
| 29 Apr 26 |
8.15000 +0.00 |
8.30 | 7.95 | 8.15 | 1,013,105 |
| 28 Apr 26 |
8.15000 -0.10 |
8.30 | 8.00 | 8.25 | 287,457 |
| 27 Apr 26 |
8.25000 +0.15 |
8.50 | 8.01 | 8.10 | 5,524,034 |
| 24 Apr 26 |
8.10000 +0.00 |
8.50 | 7.70 | 8.10 | 1,023,388 |
| 23 Apr 26 |
8.10000 +0.75 |
8.50 | 7.50 | 7.50 | 1,163,651 |
| 22 Apr 26 |
7.35000 +0.10 |
7.70 | 7.35 | 7.35 | 227,591 |
| 21 Apr 26 |
7.25000 +0.10 |
7.50 | 7.11 | 7.15 | 257,882 |
| 20 Apr 26 |
7.15000 +0.25 |
7.30 | 6.95 | 6.95 | 968,734 |
| 17 Apr 26 |
6.90000 +0.00 |
7.20 | 6.60 | 6.90 | 285,337 |
| 16 Apr 26 |
6.90000 +0.00 |
7.11 | 6.77 | 6.90 | 403,229 |
| 15 Apr 26 |
6.90000 -0.25 |
7.30 | 6.60 | 7.15 | 618,941 |
| 14 Apr 26 |
7.15000 +0.15 |
7.30 | 6.93 | 7.05 | 1,278,021 |
| 13 Apr 26 |
7.00000 +0.15 |
7.20 | 6.73 | 6.85 | 212,264 |
| 10 Apr 26 |
6.85000 +0.15 |
7.00 | 6.75 | 6.75 | 510,069 |
| 09 Apr 26 |
6.70000 -0.05 |
6.90 | 6.50 | 6.75 | 282,603 |
| 08 Apr 26 |
6.75000 +0.60 |
7.00 | 5.80 | 6.15 | 1,454,623 |
| 07 Apr 26 |
6.15000 -0.10 |
6.50 | 5.80 | 6.25 | 2,205,541 |
| 02 Apr 26 |
6.25000 +0.00 |
6.50 | 6.05 | 6.25 | 50,929 |
| 01 Apr 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 315,316 |
| 31 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 32,774 |
| 30 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 705,902 |
| 27 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 105,651 |
| 26 Mar 26 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 938,247 |
| 25 Mar 26 |
6.25000 -0.13 |
6.60 | 6.00 | 6.38 | 173,743 |
| 24 Mar 26 |
6.37500 +0.00 |
6.75 | 6.20 | 6.38 | 89,079 |
| 23 Mar 26 |
6.37500 -0.03 |
6.60 | 6.01 | 6.38 | 666,154 |
| 20 Mar 26 |
6.40000 +0.05 |
6.50 | 6.00 | 6.25 | 558,600 |
| 19 Mar 26 |
6.35000 -0.40 |
7.00 | 6.03 | 6.75 | 1,084,628 |
| 18 Mar 26 |
6.75000 +0.00 |
6.80 | 6.75 | 6.75 | 28,211 |
| 17 Mar 26 |
6.75000 -0.13 |
7.00 | 6.75 | 6.88 | 629,897 |
| 16 Mar 26 |
6.87500 +0.00 |
6.88 | 6.81 | 6.88 | 50,175 |
| 13 Mar 26 |
6.87500 +0.00 |
7.00 | 6.81 | 6.88 | 87,987 |
| 12 Mar 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 87,199 |
| 11 Mar 26 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 142,287 |
| 10 Mar 26 |
6.87500 +0.00 |
7.00 | 6.80 | 6.88 | 254,143 |
| 09 Mar 26 |
6.87500 -0.28 |
7.50 | 6.75 | 7.13 | 408,791 |
| 06 Mar 26 |
7.15000 +0.00 |
7.15 | 6.90 | 7.15 | 122,694 |
| 05 Mar 26 |
7.15000 +0.00 |
7.30 | 6.80 | 7.15 | 99,415 |
| 04 Mar 26 |
7.15000 +0.15 |
7.50 | 6.86 | 7.15 | 125,824 |
| 03 Mar 26 |
7.00000 -0.20 |
7.75 | 6.80 | 7.50 | 640,675 |
| 02 Mar 26 |
7.20000 -0.30 |
7.75 | 7.20 | 7.50 | 169,896 |
| 27 Feb 26 |
7.50000 +0.00 |
7.75 | 7.25 | 7.63 | 142,797 |
| 26 Feb 26 |
7.50000 +0.00 |
7.75 | 7.50 | 7.63 | 1,571,021 |
| 25 Feb 26 |
7.50000 -0.13 |
7.75 | 7.50 | 7.63 | 342,446 |
| 24 Feb 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 32,432 |
| 23 Feb 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 211,730 |
| 20 Feb 26 |
7.62500 +0.03 |
7.75 | 7.50 | 7.63 | 478,180 |
| 19 Feb 26 |
7.60000 -0.03 |
7.75 | 7.50 | 7.63 | 16,371 |
| 18 Feb 26 |
7.62500 -0.13 |
8.00 | 7.50 | 7.75 | 999,963 |
| 17 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 52,097 |
| 16 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 74,549 |
| 13 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 396,022 |
| 12 Feb 26 |
7.75000 +0.00 |
7.85 | 7.50 | 7.75 | 183,515 |
| 11 Feb 26 |
7.75000 +0.00 |
8.00 | 7.73 | 7.75 | 815,369 |
| 10 Feb 26 |
7.75000 -0.25 |
7.90 | 7.72 | 7.75 | 72,635 |
| 09 Feb 26 |
8.00000 +0.25 |
8.00 | 7.50 | 7.75 | 59,343 |
| 06 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 152,854 |
| 05 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 172,708 |
| 04 Feb 26 |
7.75000 +0.00 |
8.00 | 7.71 | 7.75 | 212,468 |
| 03 Feb 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 258,912 |
| 02 Feb 26 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 462,385 |
| 30 Jan 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 379,226 |
| 29 Jan 26 |
7.62500 -0.13 |
7.75 | 7.50 | 7.63 | 178,951 |
| 28 Jan 26 |
7.75000 +0.13 |
7.75 | 7.50 | 7.63 | 1,287,992 |
| 27 Jan 26 |
7.62500 +0.00 |
7.63 | 7.50 | 7.63 | 489,111 |
| 26 Jan 26 |
7.62500 +0.00 |
8.00 | 7.50 | 7.63 | 543,955 |
| 23 Jan 26 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 364,583 |
| 22 Jan 26 |
7.62500 -0.13 |
7.77 | 7.50 | 7.75 | 524,961 |
| 21 Jan 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 18,399 |
| 20 Jan 26 |
7.75000 +0.00 |
7.87 | 7.53 | 7.75 | 309,602 |
| 19 Jan 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 339,350 |
| 16 Jan 26 |
7.75000 +0.00 |
7.95 | 7.60 | 7.75 | 485,653 |
| 15 Jan 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 156,236 |
| 14 Jan 26 |
7.75000 +0.50 |
8.00 | 7.25 | 7.50 | 1,084,002 |
| 13 Jan 26 |
7.25000 +0.00 |
7.25 | 7.11 | 7.25 | 428,523 |
| 12 Jan 26 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 284,542 |
| 09 Jan 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 783,835 |
| 08 Jan 26 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 72,809 |
| 07 Jan 26 |
7.25000 -0.10 |
7.32 | 7.00 | 7.25 | 1,541,358 |
| 06 Jan 26 |
7.35000 +0.10 |
7.50 | 7.00 | 7.25 | 247,713 |
| 05 Jan 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 1,006,589 |
| 02 Jan 26 |
7.25000 +0.00 |
7.45 | 7.07 | 7.25 | 152,167 |
| 31 Dec 25 |
7.25000 +0.13 |
7.50 | 7.00 | 7.13 | 288,894 |
| 30 Dec 25 |
7.12500 -0.13 |
7.25 | 7.00 | 7.25 | 44,183 |
| 29 Dec 25 |
7.25000 +0.00 |
7.45 | 7.00 | 7.25 | 87,830 |
| 24 Dec 25 |
7.25000 +0.00 |
7.50 | 7.16 | 7.25 | 377,983 |
| 23 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 760,780 |
| 22 Dec 25 |
7.25000 +0.00 |
7.50 | 7.10 | 7.25 | 126,671 |
| 19 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 318,440 |
| 18 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 63,935 |
| 17 Dec 25 |
7.25000 +0.00 |
7.50 | 7.19 | 7.25 | 32 |
| 16 Dec 25 |
7.25000 +0.00 |
7.50 | 7.18 | 7.25 | 14,680 |
| 15 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 173,990 |
| 12 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 15,495 |
| 11 Dec 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 959,784 |
| 10 Dec 25 |
7.25000 -0.38 |
7.68 | 7.00 | 7.63 | 286,964 |
| 09 Dec 25 |
7.62500 +0.00 |
7.68 | 7.25 | 7.63 | 131,095 |
| 08 Dec 25 |
7.62500 +0.00 |
8.00 | 7.25 | 7.63 | 106,528 |
| 05 Dec 25 |
7.62500 +0.13 |
8.00 | 7.25 | 7.63 | 123,704 |
| 04 Dec 25 |
7.50000 -0.20 |
8.00 | 7.25 | 7.75 | 179,714 |
| 03 Dec 25 |
7.70000 -0.05 |
7.82 | 7.50 | 7.75 | 359,050 |
| 02 Dec 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 227,906 |
| 01 Dec 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 40,259 |
| 28 Nov 25 |
7.75000 +0.00 |
7.93 | 7.50 | 7.75 | 598,518 |
| 27 Nov 25 |
7.75000 +0.25 |
8.00 | 7.50 | 7.75 | 26,647 |
| 26 Nov 25 |
7.50000 -0.25 |
8.00 | 7.50 | 7.75 | 507,306 |
| 25 Nov 25 |
7.75000 -0.13 |
8.25 | 7.50 | 7.88 | 263,785 |
| 24 Nov 25 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 1,783 |
| 21 Nov 25 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 6,585 |
| 20 Nov 25 |
7.87500 +0.00 |
8.25 | 7.50 | 7.88 | 513,972 |
| 19 Nov 25 |
7.87500 +0.00 |
8.25 | 7.70 | 7.88 | 40,834 |
| 18 Nov 25 |
7.87500 -0.25 |
8.25 | 7.50 | 8.13 | 200,615 |
| 17 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 326,748 |
| 14 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 250,487 |
| 13 Nov 25 |
8.12500 -0.07 |
8.25 | 8.10 | 8.13 | 95,344 |
| 12 Nov 25 |
8.20000 +0.07 |
8.25 | 8.00 | 8.13 | 133,910 |
| 11 Nov 25 |
8.12500 +0.00 |
8.25 | 8.12 | 8.13 | 220,888 |
| 10 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 60,178 |
| 07 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 78,592 |
| 06 Nov 25 |
8.12500 +0.00 |
8.25 | 8.00 | 8.13 | 56,427 |
| 05 Nov 25 |
8.12500 +0.22 |
8.19 | 7.50 | 7.75 | 29,539,346 |
| 04 Nov 25 |
7.90000 +0.15 |
8.00 | 7.50 | 7.75 | 8,393 |
| 03 Nov 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 492,893 |
| 31 Oct 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 86,136 |
| 30 Oct 25 |
7.75000 -0.25 |
8.45 | 7.50 | 8.00 | 359,870 |
| 29 Oct 25 |
8.00000 +0.00 |
8.50 | 7.60 | 8.00 | 152,831 |
| 28 Oct 25 |
8.00000 +0.00 |
8.45 | 7.83 | 8.00 | 11,353 |
| 27 Oct 25 |
8.00000 +0.00 |
8.40 | 7.78 | 8.00 | 320,636 |
| 24 Oct 25 |
8.00000 -0.25 |
8.50 | 8.00 | 8.25 | 204,217 |
| 23 Oct 25 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 29,481 |
| 22 Oct 25 |
8.25000 +0.25 |
8.50 | 8.00 | 8.25 | 28,810 |
| 21 Oct 25 |
8.00000 -0.25 |
8.50 | 8.00 | 8.25 | 225,306 |
| 20 Oct 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 48,682 |
| 17 Oct 25 |
8.25000 +0.50 |
8.50 | 7.50 | 7.75 | 2,470,928 |
| 16 Oct 25 |
7.75000 +0.00 |
8.00 | 7.60 | 7.75 | 1,284,737 |
| 15 Oct 25 |
7.75000 +0.00 |
8.00 | 7.53 | 7.75 | 74,477 |
| 14 Oct 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 640,485 |
| 13 Oct 25 |
7.75000 -0.50 |
8.50 | 7.50 | 8.25 | 91,189 |
| 10 Oct 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 47,923 |
| 09 Oct 25 |
8.25000 +0.00 |
8.33 | 8.03 | 8.25 | 383,157 |
| 08 Oct 25 |
8.25000 +0.10 |
8.50 | 8.03 | 8.03 | 45,133 |
| 07 Oct 25 |
8.15000 +0.15 |
8.50 | 7.50 | 8.00 | 2,941,138 |
| 06 Oct 25 |
8.00000 -0.25 |
8.50 | 7.50 | 8.25 | 221,004 |
| 03 Oct 25 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 1,625,204 |
| 02 Oct 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 55,787 |
| 01 Oct 25 |
8.25000 +0.00 |
8.27 | 8.00 | 8.25 | 484,518 |
| 30 Sep 25 |
8.25000 +0.00 |
8.33 | 8.00 | 8.25 | 454,931 |
| 29 Sep 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 192,806 |
| 26 Sep 25 |
8.25000 +0.00 |
8.40 | 8.06 | 8.25 | 66,692 |
| 25 Sep 25 |
8.25000 +0.50 |
8.50 | 7.50 | 7.75 | 579,773 |
| 24 Sep 25 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 5,280,897 |
| 23 Sep 25 |
7.75000 -0.25 |
8.50 | 7.00 | 8.00 | 738,011 |
| 22 Sep 25 |
8.00000 +0.00 |
8.20 | 7.60 | 8.00 | 312,573 |
| 19 Sep 25 |
8.00000 -0.25 |
8.50 | 7.50 | 8.25 | 898,005 |
| 18 Sep 25 |
8.25000 -0.50 |
9.00 | 8.00 | 8.75 | 858,945 |
| 17 Sep 25 |
8.75000 +0.00 |
8.80 | 8.50 | 8.75 | 117,931 |
| 16 Sep 25 |
8.75000 -0.25 |
9.10 | 8.50 | 9.00 | 486,866 |
| 15 Sep 25 |
9.00000 +0.38 |
9.17 | 8.50 | 8.63 | 992,537 |
| 12 Sep 25 |
8.62500 +0.00 |
8.75 | 8.50 | 8.63 | 730,551 |
| 11 Sep 25 |
8.62500 +0.00 |
8.80 | 8.50 | 8.63 | 1,244,308 |
| 10 Sep 25 |
8.62500 -0.13 |
9.20 | 8.50 | 8.75 | 1,215,073 |
| 09 Sep 25 |
8.75000 -0.50 |
9.50 | 8.50 | 9.25 | 407,930 |
| 08 Sep 25 |
9.25000 +0.00 |
9.42 | 9.00 | 9.25 | 216,663 |
| 05 Sep 25 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 68,578 |
| 04 Sep 25 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 376,067 |
| 03 Sep 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 206,333 |
| 02 Sep 25 |
9.25000 +0.00 |
9.70 | 9.00 | 9.25 | 61,759 |
| 01 Sep 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 104,546 |
| 29 Aug 25 |
9.25000 -0.25 |
10.00 | 9.00 | 9.50 | 1,116,422 |
| 28 Aug 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 202,662 |
| 27 Aug 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 78,575 |
| 26 Aug 25 |
9.50000 -0.25 |
10.00 | 9.00 | 9.75 | 215,539 |
| 22 Aug 25 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 35,619 |
| 21 Aug 25 |
9.75000 -0.25 |
10.00 | 9.50 | 10.00 | 126,819 |
| 20 Aug 25 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 92,195 |
| 19 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 3,797 |
| 18 Aug 25 |
10.00000 +0.20 |
10.50 | 9.50 | 10.00 | 519,814 |
| 15 Aug 25 |
9.80000 -0.20 |
10.50 | 9.55 | 10.00 | 340,813 |
| 14 Aug 25 |
10.00000 -0.30 |
10.50 | 9.50 | 10.00 | 689,489 |
| 13 Aug 25 |
10.30000 +0.30 |
10.50 | 9.45 | 10.00 | 231,807 |
| 12 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 212,729 |
| 11 Aug 25 |
10.00000 +0.00 |
10.45 | 9.83 | 10.00 | 113,407 |
| 08 Aug 25 |
10.00000 +0.00 |
10.50 | 9.83 | 10.00 | 465,848 |
| 07 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 619,163 |
| 06 Aug 25 |
10.00000 +0.00 |
10.45 | 9.50 | 10.00 | 204,715 |
| 05 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 131,721 |
| 04 Aug 25 |
10.00000 -0.50 |
10.50 | 9.50 | 10.00 | 791,209 |
| 01 Aug 25 |
10.50000 +0.25 |
10.50 | 9.50 | 10.25 | 303,439 |
| 31 Jul 25 |
10.25000 +0.00 |
10.25 | 10.16 | 10.25 | 128,985 |
| 30 Jul 25 |
10.25000 +0.25 |
10.70 | 9.75 | 10.25 | 80,503 |
| 29 Jul 25 |
10.00000 -0.25 |
10.50 | 10.00 | 10.25 | 353,429 |
| 28 Jul 25 |
10.25000 +0.00 |
10.42 | 10.16 | 10.25 | 51,992 |
| 25 Jul 25 |
10.25000 +0.00 |
10.45 | 10.00 | 10.25 | 81,342 |
| 24 Jul 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 166,758 |
| 23 Jul 25 |
10.25000 +0.00 |
10.40 | 10.00 | 10.25 | 441,376 |
| 22 Jul 25 |
10.25000 +0.25 |
10.50 | 9.50 | 10.00 | 713,963 |
| 21 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 201,696 |
| 18 Jul 25 |
10.00000 +0.00 |
10.70 | 9.50 | 10.00 | 159,175 |
| 17 Jul 25 |
10.00000 +0.00 |
10.50 | 9.85 | 10.00 | 83,276 |
| 16 Jul 25 |
10.00000 +0.25 |
10.50 | 9.50 | 9.75 | 702,756 |
| 15 Jul 25 |
9.75000 -0.50 |
10.50 | 9.50 | 10.25 | 1,381,542 |
| 14 Jul 25 |
10.25000 -0.75 |
11.00 | 10.00 | 10.50 | 1,161,379 |
| 11 Jul 25 |
11.00000 +1.00 |
11.00 | 10.00 | 10.50 | 312,808 |
| 10 Jul 25 |
10.00000 -0.25 |
11.20 | 10.00 | 10.75 | 127,368 |
| 09 Jul 25 |
10.25000 -0.15 |
10.50 | 10.16 | 10.25 | 153,048 |
| 08 Jul 25 |
10.40000 +0.90 |
11.00 | 10.00 | 10.50 | 584,231 |
| 07 Jul 25 |
9.50000 -1.00 |
11.00 | 9.50 | 10.50 | 365,700 |
| 04 Jul 25 |
10.50000 +0.80 |
11.00 | 10.00 | 10.50 | 193,404 |
| 03 Jul 25 |
9.70000 -0.80 |
10.74 | 9.70 | 10.50 | 192,507 |
| 02 Jul 25 |
10.50000 -0.20 |
11.00 | 10.00 | 10.25 | 2,044,119 |
| 01 Jul 25 |
10.70000 +0.10 |
11.00 | 10.00 | 10.75 | 761,943 |
| 30 Jun 25 |
10.60000 +0.85 |
11.00 | 9.50 | 9.75 | 1,838,377 |
| 27 Jun 25 |
9.75000 +0.50 |
10.00 | 9.00 | 9.25 | 3,074,037 |
| 26 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 361 |
| 25 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 25,499 |
| 24 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 18,060 |
| 23 Jun 25 |
9.25000 -0.25 |
9.50 | 9.00 | 9.25 | 207,152 |
| 20 Jun 25 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 117,352 |
| 19 Jun 25 |
9.25000 +0.00 |
9.40 | 9.00 | 9.25 | 3,039 |
| 18 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 161,491 |
| 17 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 101,409 |
| 16 Jun 25 |
9.25000 -0.25 |
9.50 | 9.10 | 9.25 | 38,712 |
| 13 Jun 25 |
9.50000 +0.25 |
9.50 | 9.16 | 9.25 | 654,760 |
| 12 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 45,794 |
| 11 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 1,202,837 |
| 10 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 633,992 |
| 09 Jun 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 466,028 |
| 06 Jun 25 |
9.25000 +0.00 |
9.50 | 9.05 | 9.25 | 910,241 |
| 05 Jun 25 |
9.25000 -0.25 |
9.50 | 9.00 | 9.25 | 308,956 |
| 04 Jun 25 |
9.50000 +0.25 |
9.50 | 9.00 | 9.25 | 396,835 |
| 03 Jun 25 |
9.25000 +0.00 |
9.50 | 9.05 | 9.25 | 103,677 |
| 02 Jun 25 |
9.25000 -0.25 |
9.50 | 8.50 | 9.00 | 168,353 |
| 30 May 25 |
9.50000 +0.50 |
9.70 | 8.50 | 9.00 | 52,609 |
| 29 May 25 |
9.00000 +0.00 |
9.70 | 8.50 | 9.00 | 49,368 |
| 28 May 25 |
9.00000 +0.00 |
9.50 | 9.00 | 9.00 | 321,957 |
| 27 May 25 |
9.00000 -0.50 |
9.50 | 8.50 | 9.00 | 193,658 |
| 23 May 25 |
9.50000 +0.50 |
9.50 | 9.00 | 9.00 | 162,745 |
| 22 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 331,450 |
| 21 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 288,388 |
| 20 May 25 |
9.00000 +0.00 |
9.25 | 8.99 | 9.00 | 101,706 |
| 19 May 25 |
9.00000 +0.00 |
9.50 | 8.98 | 9.00 | 165,360 |
| 16 May 25 |
9.00000 -0.40 |
9.50 | 8.50 | 9.00 | 3,834 |
| 15 May 25 |
9.40000 +0.35 |
9.50 | 8.96 | 9.00 | 52,997 |
| 14 May 25 |
9.05000 +0.05 |
9.50 | 8.50 | 9.00 | 88,707 |
| 13 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 1,039,289 |
| 12 May 25 |
9.00000 +0.00 |
9.50 | 8.93 | 9.00 | 72,595 |
| 09 May 25 |
9.00000 +0.00 |
9.50 | 8.85 | 9.00 | 245,815 |
| 08 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 188,669 |
| 07 May 25 |
9.00000 +0.00 |
9.50 | 8.75 | 9.00 | 1,004,110 |
| 06 May 25 |
9.00000 +0.00 |
9.50 | 8.65 | 9.00 | 129,846 |
| 02 May 25 |
9.00000 +0.00 |
9.50 | 8.65 | 9.00 | 274,412 |
| 01 May 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 15,219 |
| 30 Apr 25 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 160,468 |
| 29 Apr 25 |
9.00000 -0.25 |
9.50 | 8.50 | 9.25 | 137,413 |
| 28 Apr 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 267,330 |
| 25 Apr 25 |
9.25000 +0.00 |
9.50 | 9.13 | 9.25 | 200,331 |
| 24 Apr 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 59,590 |
| 23 Apr 25 |
9.25000 +0.05 |
9.50 | 8.50 | 8.75 | 540,910 |
| 22 Apr 25 |
9.20000 +0.45 |
9.20 | 8.50 | 8.75 | 410,058 |
| 17 Apr 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 76,678 |
| 16 Apr 25 |
8.75000 +0.00 |
9.50 | 8.50 | 9.25 | 173,288 |
| 15 Apr 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 27,837 |
| 14 Apr 25 |
8.75000 +0.00 |
9.00 | 8.55 | 8.75 | 401,199 |
| 11 Apr 25 |
8.75000 +0.00 |
9.00 | 8.68 | 8.75 | 2,023 |
| 10 Apr 25 |
8.75000 -0.15 |
9.00 | 8.51 | 8.75 | 436,496 |
| 09 Apr 25 |
8.90000 +0.15 |
9.00 | 8.75 | 8.75 | 104,001 |
| 08 Apr 25 |
8.75000 -0.25 |
9.25 | 8.50 | 9.00 | 851,154 |
| 07 Apr 25 |
9.00000 -0.75 |
9.75 | 8.71 | 9.63 | 545,987 |
| 04 Apr 25 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 222,987 |
| 03 Apr 25 |
9.75000 -0.25 |
10.50 | 9.50 | 10.00 | 103,933 |
| 02 Apr 25 |
10.00000 +0.10 |
10.50 | 9.85 | 10.00 | 644,834 |
| 01 Apr 25 |
9.90000 -0.10 |
10.50 | 9.72 | 9.75 | 328,707 |
| 31 Mar 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 1,570,483 |
| 28 Mar 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 382,429 |
| 27 Mar 25 |
10.00000 +0.90 |
10.00 | 9.00 | 9.25 | 1,501,667 |
| 26 Mar 25 |
9.10000 +0.00 |
9.50 | 8.79 | 9.10 | 861,303 |
| 25 Mar 25 |
9.10000 +0.00 |
9.50 | 8.79 | 9.10 | 64,976 |
| 24 Mar 25 |
9.10000 +0.00 |
9.50 | 8.79 | 9.10 | 355,850 |
| 21 Mar 25 |
9.10000 +0.00 |
9.30 | 8.79 | 9.10 | 86,788 |
| 20 Mar 25 |
9.10000 +0.25 |
9.50 | 8.70 | 8.85 | 568,119 |
| 19 Mar 25 |
8.85000 +0.00 |
8.85 | 8.72 | 8.85 | 65,769 |
| 18 Mar 25 |
8.85000 +0.00 |
9.00 | 8.72 | 8.85 | 531,478 |
| 17 Mar 25 |
8.85000 +0.00 |
9.00 | 8.74 | 8.85 | 326,721 |
| 14 Mar 25 |
8.85000 +0.00 |
9.20 | 8.70 | 8.85 | 528,691 |
| 13 Mar 25 |
8.85000 +0.15 |
9.00 | 8.70 | 8.85 | 930,579 |
| 12 Mar 25 |
8.70000 +0.00 |
9.00 | 8.70 | 8.85 | 93,279 |
| 11 Mar 25 |
8.70000 -0.15 |
9.00 | 8.70 | 8.85 | 136,251 |
| 10 Mar 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 602,343 |
| 07 Mar 25 |
8.85000 +0.15 |
9.00 | 8.55 | 8.85 | 153,383 |
| 06 Mar 25 |
8.70000 -0.15 |
8.84 | 8.55 | 8.84 | 70,906 |
| 05 Mar 25 |
8.85000 +0.00 |
8.88 | 8.30 | 8.85 | 327,449 |
| 04 Mar 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 93,233 |
| 03 Mar 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 420,226 |
| 28 Feb 25 |
8.85000 +0.00 |
9.00 | 8.84 | 8.85 | 22,082 |
| 27 Feb 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 236,126 |
| 26 Feb 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 139,213 |
| 25 Feb 25 |
8.85000 +0.00 |
9.00 | 8.70 | 8.85 | 96,513 |
| 24 Feb 25 |
8.85000 -0.40 |
9.50 | 8.70 | 9.25 | 331,107 |
| 21 Feb 25 |
9.25000 +0.25 |
9.50 | 9.00 | 9.25 | 1,144,866 |
| 20 Feb 25 |
9.00000 -0.20 |
9.50 | 9.00 | 9.25 | 494,468 |
| 19 Feb 25 |
9.20000 -0.20 |
9.50 | 9.06 | 9.25 | 282,000 |
| 18 Feb 25 |
9.40000 +0.15 |
9.50 | 9.00 | 9.25 | 416,803 |
| 17 Feb 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 633,279 |
| 14 Feb 25 |
9.25000 -0.15 |
9.70 | 9.00 | 9.35 | 468,512 |
| 13 Feb 25 |
9.40000 -0.20 |
9.70 | 9.00 | 9.50 | 488,858 |
| 12 Feb 25 |
9.60000 +0.20 |
9.68 | 9.40 | 9.50 | 189,369 |
| 11 Feb 25 |
9.40000 +0.00 |
9.50 | 9.30 | 9.40 | 302,767 |
| 10 Feb 25 |
9.40000 +0.00 |
9.70 | 9.30 | 9.40 | 352,565 |
| 07 Feb 25 |
9.40000 +0.00 |
9.50 | 9.40 | 9.40 | 176,344 |
| 06 Feb 25 |
9.40000 -0.10 |
9.70 | 9.30 | 9.50 | 263,641 |
| 05 Feb 25 |
9.50000 -0.25 |
10.00 | 9.36 | 9.75 | 250,117 |
| 04 Feb 25 |
9.75000 +0.00 |
10.00 | 9.57 | 9.75 | 115,025 |
| 03 Feb 25 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 56,988 |
| 31 Jan 25 |
9.75000 +0.00 |
9.82 | 9.59 | 9.75 | 59,231 |
| 30 Jan 25 |
9.75000 +0.00 |
9.85 | 9.50 | 9.75 | 55,218 |
| 29 Jan 25 |
9.75000 +0.25 |
9.75 | 9.00 | 9.35 | 1,079,491 |
| 28 Jan 25 |
9.50000 -0.30 |
10.00 | 9.00 | 9.75 | 1,838,738 |
| 27 Jan 25 |
9.80000 -0.30 |
10.50 | 9.50 | 10.10 | 595,259 |
| 24 Jan 25 |
10.10000 -0.15 |
10.50 | 9.70 | 10.25 | 500,701 |
| 23 Jan 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 222,467 |
| 22 Jan 25 |
10.25000 -0.45 |
10.70 | 10.00 | 10.25 | 351,111 |
| 21 Jan 25 |
10.70000 +0.30 |
10.80 | 10.00 | 10.40 | 1,226,486 |
| 20 Jan 25 |
10.40000 +0.15 |
10.90 | 10.26 | 10.26 | 771,072 |
| 17 Jan 25 |
10.25000 -0.75 |
11.20 | 10.25 | 11.00 | 593,401 |
| 16 Jan 25 |
11.00000 -0.25 |
11.24 | 10.65 | 11.24 | 1,441,005 |
| 15 Jan 25 |
11.25000 +0.10 |
11.50 | 11.00 | 11.15 | 107,329 |
| 14 Jan 25 |
11.15000 +0.00 |
11.50 | 10.90 | 11.15 | 74,158 |
| 13 Jan 25 |
11.15000 +0.00 |
11.20 | 11.00 | 11.15 | 157,361 |
| 10 Jan 25 |
11.15000 +0.25 |
11.50 | 10.80 | 10.90 | 224,598 |
| 09 Jan 25 |
10.90000 +0.00 |
11.00 | 10.90 | 10.90 | 284,507 |
| 08 Jan 25 |
10.90000 +0.00 |
11.00 | 10.90 | 10.90 | 23,069 |
| 07 Jan 25 |
10.90000 +0.00 |
11.00 | 10.80 | 10.90 | 65,977 |
| 06 Jan 25 |
10.90000 +0.00 |
11.00 | 10.85 | 10.90 | 146,297 |
| 03 Jan 25 |
10.90000 -0.10 |
11.00 | 10.80 | 10.90 | 100,922 |
| 02 Jan 25 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 51,485 |
| 31 Dec 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 16,425 |
| 30 Dec 24 |
10.75000 +0.40 |
11.00 | 10.00 | 10.35 | 303,136 |
| 27 Dec 24 |
10.35000 +0.00 |
10.70 | 10.35 | 10.35 | 68,742 |
| 24 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 602,009 |
| 23 Dec 24 |
10.35000 +0.00 |
10.70 | 10.30 | 10.35 | 58,579 |
| 20 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 140,396 |
| 19 Dec 24 |
10.35000 +0.00 |
10.70 | 10.30 | 10.35 | 184,300 |
| 18 Dec 24 |
10.35000 +0.00 |
10.70 | 10.33 | 10.35 | 20,277 |
| 17 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 14,294 |
| 16 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 712,121 |
| 13 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 538,899 |
| 12 Dec 24 |
10.35000 +0.25 |
10.70 | 10.00 | 10.35 | 47,392 |
| 11 Dec 24 |
10.10000 -0.25 |
10.70 | 10.10 | 10.35 | 124,319 |
| 10 Dec 24 |
10.35000 +0.05 |
10.52 | 10.00 | 10.35 | 46,260 |
| 09 Dec 24 |
10.30000 -0.05 |
10.70 | 10.30 | 10.35 | 856,325 |
| 06 Dec 24 |
10.35000 +0.00 |
10.70 | 10.00 | 10.35 | 356,062 |
| 05 Dec 24 |
10.35000 -0.15 |
11.00 | 10.00 | 10.50 | 447,501 |
| 04 Dec 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 267,401 |
| 03 Dec 24 |
10.50000 +0.00 |
11.00 | 10.26 | 10.50 | 105,000 |
| 02 Dec 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 145,151 |
| 29 Nov 24 |
10.50000 +0.00 |
11.00 | 10.46 | 10.50 | 16,793 |
| 28 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 9,580 |
| 27 Nov 24 |
10.50000 +0.00 |
10.80 | 10.50 | 10.50 | 59,513 |
| 26 Nov 24 |
10.50000 +0.00 |
11.00 | 10.46 | 10.50 | 73,368 |
| 25 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 253,340 |
| 22 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 25,330 |
| 21 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 13,136 |
| 20 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 101,784 |
| 19 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 20,794 |
| 18 Nov 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 18,575 |
| 15 Nov 24 |
10.50000 -0.30 |
11.00 | 10.00 | 10.50 | 159,010 |
| 14 Nov 24 |
10.80000 +0.80 |
11.00 | 10.00 | 10.50 | 178,446 |
| 13 Nov 24 |
10.00000 -0.60 |
11.00 | 10.00 | 10.75 | 456,042 |
| 12 Nov 24 |
10.60000 +0.10 |
11.00 | 10.50 | 10.75 | 41,160 |
| 11 Nov 24 |
10.50000 +0.30 |
11.50 | 10.50 | 11.00 | 280,083 |
| 08 Nov 24 |
10.20000 -0.80 |
11.50 | 10.20 | 11.00 | 8,585 |
| 07 Nov 24 |
11.00000 +0.00 |
11.50 | 10.56 | 11.00 | 79,803 |
| 06 Nov 24 |
11.00000 +0.20 |
11.50 | 10.50 | 11.00 | 388,379 |
| 05 Nov 24 |
10.80000 -0.20 |
11.50 | 10.50 | 11.00 | 247,702 |
| 04 Nov 24 |
11.00000 +0.00 |
11.50 | 11.00 | 11.25 | 468,348 |
| 01 Nov 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 659 |
| 31 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 31,904 |
| 30 Oct 24 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 112,439 |
| 29 Oct 24 |
10.75000 -0.25 |
11.50 | 10.50 | 11.00 | 1,892,974 |
| 28 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 17,988 |
| 25 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 35,497 |
| 24 Oct 24 |
11.00000 +0.00 |
11.50 | 10.90 | 11.00 | 72,634 |
| 23 Oct 24 |
11.00000 -0.60 |
12.00 | 11.00 | 11.60 | 775,381 |
| 22 Oct 24 |
11.60000 +0.10 |
12.00 | 11.00 | 11.25 | 864,478 |
| 21 Oct 24 |
11.50000 +0.50 |
11.50 | 10.50 | 11.00 | 2,080,610 |
| 18 Oct 24 |
11.00000 +0.00 |
11.50 | 10.88 | 11.00 | 187,749 |
| 17 Oct 24 |
11.00000 +0.40 |
11.50 | 10.50 | 11.00 | 144,976 |
| 16 Oct 24 |
10.60000 -0.40 |
11.50 | 10.60 | 11.00 | 94,378 |
| 15 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 44,640 |
| 14 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 95,397 |
| 11 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 397,156 |
| 10 Oct 24 |
11.00000 +0.00 |
11.50 | 10.76 | 11.00 | 42,240 |
| 09 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 179,975 |
| 08 Oct 24 |
11.00000 +0.00 |
11.50 | 10.75 | 11.00 | 32,552 |
| 07 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 43,877 |
| 04 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 406,007 |
| 03 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 156,623 |
| 02 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 808,319 |
| 01 Oct 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 180,366 |
| 30 Sep 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 55,301 |
| 27 Sep 24 |
11.00000 -0.70 |
11.50 | 10.50 | 11.00 | 640,848 |
| 26 Sep 24 |
11.70000 +0.70 |
11.70 | 10.50 | 11.00 | 120,423 |
| 25 Sep 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 335,363 |
| 24 Sep 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 782,014 |
| 23 Sep 24 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 391,922 |
| 20 Sep 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 2,074,727 |
| 19 Sep 24 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 148,062 |
| 18 Sep 24 |
10.75000 +0.00 |
11.00 | 10.40 | 10.75 | 4,534,803 |
| 17 Sep 24 |
10.75000 +0.50 |
11.00 | 10.00 | 10.25 | 512,762 |
| 16 Sep 24 |
10.25000 -0.45 |
10.50 | 10.00 | 10.25 | 231,001 |
| 13 Sep 24 |
10.70000 +0.45 |
10.70 | 10.00 | 10.25 | 193,822 |
| 12 Sep 24 |
10.25000 -0.25 |
10.50 | 10.00 | 10.25 | 73,266 |
| 11 Sep 24 |
10.50000 +0.00 |
10.70 | 10.00 | 10.25 | 107,026 |
| 10 Sep 24 |
10.50000 -0.20 |
10.50 | 10.00 | 10.25 | 421,394 |
| 09 Sep 24 |
10.70000 +0.45 |
11.00 | 10.00 | 10.25 | 490,678 |
| 06 Sep 24 |
10.25000 -0.25 |
11.00 | 10.00 | 10.50 | 131,640 |
| 05 Sep 24 |
10.50000 +0.00 |
11.00 | 10.25 | 10.50 | 1,937 |
| 04 Sep 24 |
10.50000 -0.50 |
11.50 | 10.40 | 11.00 | 438,144 |
| 03 Sep 24 |
11.00000 +0.00 |
11.70 | 10.50 | 11.00 | 75,402 |
| 02 Sep 24 |
11.00000 +0.00 |
11.00 | 10.57 | 11.00 | 46,556 |
| 30 Aug 24 |
11.00000 +0.00 |
11.50 | 10.57 | 11.00 | 113,688 |
| 29 Aug 24 |
11.00000 +0.00 |
11.12 | 10.50 | 11.00 | 35,661 |
| 28 Aug 24 |
11.00000 +0.00 |
11.50 | 10.60 | 11.00 | 555,915 |
| 27 Aug 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 139,007 |
| 23 Aug 24 |
11.00000 +0.00 |
11.70 | 10.50 | 11.00 | 745,100 |
| 22 Aug 24 |
11.00000 +0.00 |
11.50 | 10.70 | 11.00 | 79,436 |
| 21 Aug 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 113,382 |
| 20 Aug 24 |
11.00000 +0.50 |
11.50 | 10.50 | 10.50 | 341,272 |
| 19 Aug 24 |
10.50000 +0.25 |
11.00 | 10.00 | 10.50 | 262,200 |
| 16 Aug 24 |
10.25000 +0.00 |
10.50 | 9.80 | 10.25 | 1,473,785 |
| 15 Aug 24 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 49,685 |
| 14 Aug 24 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 30,990 |
| 13 Aug 24 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 2,446 |
| 12 Aug 24 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 5,019 |
| 09 Aug 24 |
10.25000 +0.00 |
10.50 | 10.03 | 10.25 | 5,118 |
| 08 Aug 24 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 120,108 |
| 07 Aug 24 |
10.25000 +0.05 |
10.50 | 10.00 | 10.25 | 326,168 |
| 06 Aug 24 |
10.20000 -0.30 |
10.50 | 10.00 | 10.50 | 124,054 |
| 05 Aug 24 |
10.50000 -0.25 |
11.00 | 10.00 | 10.75 | 101,553 |
| 02 Aug 24 |
10.75000 -0.25 |
11.10 | 10.50 | 11.00 | 952,673 |
| 01 Aug 24 |
11.00000 +0.00 |
11.50 | 10.61 | 11.00 | 210,684 |
| 31 Jul 24 |
11.00000 +0.00 |
11.03 | 10.70 | 11.00 | 154,625 |
| 30 Jul 24 |
11.00000 +0.00 |
11.50 | 10.89 | 11.00 | 297,698 |
| 29 Jul 24 |
11.00000 +0.30 |
11.50 | 11.00 | 11.00 | 251,980 |
| 26 Jul 24 |
10.70000 -0.30 |
11.30 | 10.50 | 11.00 | 625,128 |
| 25 Jul 24 |
11.00000 +0.00 |
11.50 | 10.80 | 11.00 | 513,670 |
| 24 Jul 24 |
11.00000 -0.20 |
11.00 | 10.50 | 11.00 | 178 |
| 23 Jul 24 |
11.20000 +0.20 |
11.50 | 10.50 | 11.00 | 170,242 |
| 22 Jul 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 101,282 |
| 19 Jul 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 5,876 |
| 18 Jul 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 53,524 |
| 17 Jul 24 |
11.00000 +0.50 |
11.50 | 10.50 | 11.00 | 2,428 |
| 16 Jul 24 |
10.50000 -0.50 |
11.50 | 10.50 | 11.00 | 155,664 |
| 15 Jul 24 |
11.00000 +0.00 |
11.27 | 10.82 | 11.00 | 442,469 |
| 12 Jul 24 |
11.00000 +0.00 |
11.33 | 10.50 | 11.00 | 436,185 |
| 11 Jul 24 |
11.00000 +0.25 |
11.37 | 10.50 | 10.75 | 730,216 |
| 10 Jul 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 4,801 |
| 09 Jul 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 13,881 |
| 08 Jul 24 |
10.75000 +0.00 |
10.90 | 10.50 | 10.75 | 154,795 |
| 05 Jul 24 |
10.75000 +0.00 |
10.92 | 10.70 | 10.75 | 738,748 |
| 04 Jul 24 |
10.75000 +0.00 |
10.82 | 10.40 | 10.75 | 339,500 |
| 03 Jul 24 |
10.75000 +0.00 |
10.82 | 10.70 | 10.75 | 38,754 |
| 02 Jul 24 |
10.75000 +0.00 |
10.75 | 10.60 | 10.75 | 99,486 |
| 01 Jul 24 |
10.75000 +0.00 |
11.00 | 10.70 | 10.75 | 23,748 |
| 28 Jun 24 |
10.75000 +0.00 |
10.82 | 10.70 | 10.75 | 228,923 |
| 27 Jun 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 9,426 |
| 26 Jun 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 85,622 |
| 25 Jun 24 |
10.75000 +0.25 |
11.00 | 10.63 | 10.75 | 34,958 |
| 24 Jun 24 |
10.50000 -0.25 |
11.00 | 10.50 | 10.75 | 563,566 |
| 21 Jun 24 |
10.75000 +0.00 |
10.75 | 10.30 | 10.75 | 321,581 |
| 20 Jun 24 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 19 Jun 24 |
10.75000 +0.00 |
10.75 | 10.63 | 10.75 | 29,260 |
| 18 Jun 24 |
10.75000 -0.25 |
10.95 | 10.75 | 10.75 | 114,436 |
| 17 Jun 24 |
11.00000 +0.00 |
11.30 | 10.50 | 11.00 | 289,334 |
| 14 Jun 24 |
11.00000 +0.00 |
11.18 | 10.50 | 11.00 | 6,159,296 |
| 13 Jun 24 |
11.00000 +0.00 |
11.19 | 10.50 | 11.00 | 1,676,555 |
| 12 Jun 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 1,098,317 |
| 11 Jun 24 |
11.00000 +0.00 |
11.08 | 10.50 | 11.00 | 20,723 |
| 10 Jun 24 |
11.00000 +0.00 |
11.08 | 10.50 | 11.00 | 1,294,753 |
| 07 Jun 24 |
11.00000 +0.00 |
11.50 | 10.71 | 11.00 | 1,595,276 |
| 06 Jun 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 9,715 |
| 05 Jun 24 |
11.00000 +0.00 |
11.40 | 10.70 | 11.00 | 2,889,497 |
| 04 Jun 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 72,040 |
| 03 Jun 24 |
11.00000 +0.00 |
11.40 | 10.77 | 11.00 | 991,851 |
| 31 May 24 |
11.00000 +0.25 |
11.50 | 10.70 | 11.00 | 114,955 |
| 30 May 24 |
10.75000 -0.50 |
11.17 | 10.50 | 11.17 | 455,959 |
| 29 May 24 |
11.25000 +0.25 |
11.50 | 11.00 | 11.25 | 14,816 |
| 28 May 24 |
11.00000 -0.10 |
11.50 | 11.00 | 11.25 | 193,292 |
| 24 May 24 |
11.10000 -0.15 |
11.50 | 11.00 | 11.25 | 479,086 |
| 23 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 378 |
| 22 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 41,075 |
| 21 May 24 |
11.25000 +0.00 |
11.26 | 11.10 | 11.25 | 51,421 |
| 20 May 24 |
11.25000 +0.05 |
11.50 | 11.00 | 11.25 | 1,061,765 |
| 17 May 24 |
11.20000 -0.05 |
11.50 | 11.00 | 11.25 | 1,287,956 |
| 16 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 244,737 |
| 15 May 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 1,002,534 |
| 14 May 24 |
11.25000 +0.00 |
11.30 | 11.06 | 11.25 | 62,970 |
| 13 May 24 |
11.25000 +0.00 |
11.50 | 11.06 | 11.25 | 115,812 |
| 10 May 24 |
11.25000 -0.25 |
11.60 | 11.00 | 11.50 | 161,313 |
| 09 May 24 |
11.50000 -0.25 |
12.00 | 11.00 | 11.75 | 117,470 |
| 08 May 24 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 1,004,488 |
| 07 May 24 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 5,417,017 |
| 03 May 24 |
11.75000 +0.25 |
12.00 | 11.27 | 11.50 | 2,080,737 |
| 02 May 24 |
11.50000 +0.25 |
12.00 | 11.00 | 11.25 | 1,580,923 |
| 01 May 24 |
11.25000 +0.25 |
11.50 | 11.00 | 11.00 | 1,056,865 |
| 30 Apr 24 |
11.00000 +0.00 |
11.40 | 10.50 | 11.00 | 2,282,772 |
| 29 Apr 24 |
11.00000 +0.10 |
11.50 | 10.50 | 11.00 | 795,745 |
| 26 Apr 24 |
10.90000 +0.65 |
11.00 | 10.41 | 10.41 | 956,939 |
| 25 Apr 24 |
10.25000 -0.50 |
11.00 | 10.25 | 10.75 | 90,199 |
| 24 Apr 24 |
10.75000 +0.25 |
11.00 | 10.05 | 10.50 | 482,374 |
| 23 Apr 24 |
10.50000 -0.30 |
11.00 | 10.00 | 10.50 | 357,405 |
| 22 Apr 24 |
10.80000 +0.30 |
11.00 | 10.00 | 10.50 | 1,030,414 |
| 19 Apr 24 |
10.50000 +0.00 |
11.00 | 9.92 | 10.50 | 1,930,397 |
| 18 Apr 24 |
10.50000 +0.00 |
11.50 | 9.92 | 10.50 | 1,299,876 |
| 17 Apr 24 |
10.50000 -0.20 |
11.00 | 10.00 | 10.50 | 291,050 |
| 16 Apr 24 |
10.70000 -0.55 |
11.50 | 10.27 | 11.25 | 603,437 |
| 15 Apr 24 |
11.25000 -0.25 |
12.00 | 11.00 | 11.50 | 413,250 |
| 12 Apr 24 |
11.50000 -0.30 |
12.00 | 11.00 | 11.50 | 206,052 |
| 11 Apr 24 |
11.80000 +0.05 |
12.00 | 11.00 | 11.75 | 681,644 |
| 10 Apr 24 |
11.75000 +0.75 |
12.00 | 10.65 | 11.00 | 290,788 |
| 09 Apr 24 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 267,697 |
| 08 Apr 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 245,117 |
| 05 Apr 24 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 210,258 |
| 04 Apr 24 |
10.75000 -0.75 |
11.50 | 10.63 | 11.00 | 519,912 |
| 03 Apr 24 |
11.50000 +0.10 |
11.50 | 10.56 | 11.00 | 200,259 |
| 02 Apr 24 |
11.40000 -0.10 |
12.00 | 10.60 | 11.50 | 6,804,390 |
| 28 Mar 24 |
11.50000 -1.20 |
12.00 | 10.17 | 10.50 | 2,280,761 |
| 27 Mar 24 |
12.70000 -0.20 |
13.50 | 12.50 | 12.75 | 752,985 |
| 26 Mar 24 |
12.90000 -0.10 |
13.50 | 12.63 | 12.75 | 106,264 |
| 25 Mar 24 |
13.00000 +0.30 |
13.00 | 12.50 | 12.75 | 625,897 |
| 22 Mar 24 |
12.70000 -0.30 |
13.00 | 12.50 | 12.75 | 417,802 |
| 21 Mar 24 |
13.00000 +0.20 |
13.00 | 12.50 | 12.75 | 221,341 |
| 20 Mar 24 |
12.80000 +0.20 |
13.00 | 12.50 | 12.75 | 609,656 |
| 19 Mar 24 |
12.60000 +1.10 |
13.00 | 11.00 | 11.50 | 1,582,721 |
| 18 Mar 24 |
11.50000 +0.00 |
11.80 | 11.00 | 11.50 | 293,143 |
| 15 Mar 24 |
11.50000 +0.00 |
12.00 | 11.16 | 11.50 | 262,253 |
| 14 Mar 24 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 253,530 |
| 13 Mar 24 |
11.50000 +0.25 |
11.69 | 10.80 | 11.25 | 330,320 |
| 12 Mar 24 |
11.25000 +0.25 |
11.40 | 11.00 | 11.00 | 2,213,839 |
| 11 Mar 24 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 2,859,037 |
| 08 Mar 24 |
11.00000 +0.50 |
11.50 | 10.50 | 10.50 | 2,939,930 |
| 07 Mar 24 |
10.50000 +0.00 |
11.00 | 10.41 | 10.50 | 208,844 |
| 06 Mar 24 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 183,004 |
| 05 Mar 24 |
10.50000 +0.50 |
10.90 | 10.00 | 10.00 | 192,133 |
| 04 Mar 24 |
10.00000 +0.00 |
10.72 | 10.00 | 10.00 | 100,000 |
| 01 Mar 24 |
10.00000 +0.00 |
10.50 | 10.00 | 10.00 | 190 |
| 29 Feb 24 |
10.00000 +0.00 |
10.44 | 9.50 | 10.00 | 32,758 |
| 28 Feb 24 |
10.00000 +0.00 |
10.49 | 9.81 | 10.00 | 8,783 |
| 27 Feb 24 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 31,172 |
| 26 Feb 24 |
10.00000 +0.00 |
10.40 | 10.00 | 10.00 | 106,749 |
| 23 Feb 24 |
10.00000 +0.00 |
10.30 | 9.50 | 10.00 | 105,400 |
| 22 Feb 24 |
10.00000 +0.00 |
10.50 | 9.79 | 10.00 | 617,899 |
| 21 Feb 24 |
10.00000 +0.00 |
10.50 | 9.76 | 10.00 | 117,281 |
| 20 Feb 24 |
10.00000 -0.25 |
10.50 | 9.50 | 10.25 | 63,760 |
| 19 Feb 24 |
10.25000 +0.00 |
10.48 | 10.00 | 10.25 | 51,320 |
| 16 Feb 24 |
10.25000 +0.00 |
10.50 | 10.02 | 10.25 | 94,921 |
| 15 Feb 24 |
10.25000 +0.00 |
10.33 | 10.25 | 10.25 | 9,676 |
| 14 Feb 24 |
10.25000 +0.00 |
10.39 | 10.25 | 10.25 | 3,414 |
| 13 Feb 24 |
10.25000 +0.75 |
10.44 | 9.71 | 9.71 | 116,464 |
| 12 Feb 24 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 146,987 |
| 09 Feb 24 |
9.50000 +0.00 |
9.66 | 9.50 | 9.50 | 12,910 |
| 08 Feb 24 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 10,268 |
| 07 Feb 24 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 10,290 |
| 06 Feb 24 |
9.50000 +0.00 |
10.00 | 9.35 | 9.50 | 40,118 |
| 05 Feb 24 |
9.50000 +0.00 |
10.00 | 9.31 | 9.50 | 578,452 |
| 02 Feb 24 |
9.50000 +0.20 |
10.00 | 9.31 | 9.50 | 37,116 |
| 01 Feb 24 |
9.30000 -1.20 |
10.50 | 9.00 | 10.50 | 825,144 |
| 31 Jan 24 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 90 |
| 30 Jan 24 |
10.50000 -0.25 |
11.00 | 10.00 | 10.75 | 165,681 |
| 29 Jan 24 |
10.75000 +0.00 |
10.86 | 10.56 | 10.75 | 285,647 |
| 26 Jan 24 |
10.75000 +0.00 |
10.88 | 10.55 | 10.75 | 201,539 |
| 25 Jan 24 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 88,855 |
| 24 Jan 24 |
10.75000 +0.00 |
10.96 | 10.75 | 10.75 | 12,000 |
| 23 Jan 24 |
10.75000 +0.00 |
11.00 | 10.65 | 10.75 | 238,247 |
| 22 Jan 24 |
10.75000 -0.25 |
11.50 | 10.50 | 11.00 | 391,722 |
| 19 Jan 24 |
11.00000 +0.00 |
11.44 | 10.89 | 11.00 | 221,000 |
| 18 Jan 24 |
11.00000 -0.20 |
11.00 | 10.75 | 11.00 | 66,420 |
| 17 Jan 24 |
11.20000 +0.20 |
11.50 | 11.00 | 11.00 | 794,573 |
| 16 Jan 24 |
11.00000 +0.30 |
11.40 | 10.50 | 11.00 | 360,021 |
| 15 Jan 24 |
10.70000 -0.30 |
11.19 | 10.39 | 10.50 | 495,341 |
| 12 Jan 24 |
11.00000 +0.50 |
11.00 | 10.38 | 10.50 | 8,470 |
| 11 Jan 24 |
10.50000 +0.00 |
11.00 | 10.38 | 10.50 | 50,010 |
| 10 Jan 24 |
10.50000 +0.00 |
10.53 | 10.50 | 10.50 | 200,000 |
| 09 Jan 24 |
10.50000 +0.00 |
10.84 | 10.24 | 10.50 | 42,484 |
| 08 Jan 24 |
10.50000 +0.00 |
10.80 | 10.13 | 10.50 | 720,344 |
| 05 Jan 24 |
10.50000 -0.25 |
11.00 | 10.16 | 10.75 | 333,096 |
| 04 Jan 24 |
10.75000 -0.25 |
11.50 | 10.50 | 11.00 | 299,504 |
| 03 Jan 24 |
11.00000 +0.00 |
11.00 | 10.81 | 11.00 | 14,000 |
| 02 Jan 24 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 506,242 |
| 29 Dec 23 |
10.75000 +0.25 |
11.00 | 10.50 | 10.50 | 203,116 |
| 28 Dec 23 |
10.50000 +0.25 |
11.00 | 10.21 | 10.25 | 52,265 |
| 27 Dec 23 |
10.25000 +0.50 |
10.70 | 9.50 | 9.75 | 174,763 |
| 22 Dec 23 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 251,952 |
| 21 Dec 23 |
9.75000 -0.25 |
10.00 | 9.50 | 9.75 | 1,796,034 |
| 20 Dec 23 |
10.00000 +0.25 |
10.00 | 9.51 | 9.75 | 60,013 |
| 19 Dec 23 |
9.75000 -0.50 |
10.50 | 9.68 | 10.25 | 277,474 |
| 18 Dec 23 |
10.25000 -0.25 |
11.00 | 10.01 | 10.50 | 78,330 |
| 15 Dec 23 |
10.50000 +0.00 |
11.00 | 10.10 | 10.50 | 6,358 |
| 14 Dec 23 |
10.50000 +0.00 |
11.00 | 10.16 | 10.50 | 1,015,875 |
| 13 Dec 23 |
10.50000 +0.00 |
10.84 | 10.16 | 10.50 | 66,676 |
| 12 Dec 23 |
10.50000 -0.50 |
11.00 | 10.00 | 11.00 | 241,256 |
| 11 Dec 23 |
11.00000 +0.00 |
11.40 | 11.00 | 11.00 | 85,103 |
| 08 Dec 23 |
11.00000 +0.00 |
11.40 | 10.50 | 11.00 | 62,605 |
| 07 Dec 23 |
11.00000 +0.00 |
11.40 | 11.00 | 11.00 | 10,139 |
| 06 Dec 23 |
11.00000 +0.00 |
11.40 | 10.65 | 11.00 | 92,373 |
| 05 Dec 23 |
11.00000 +0.25 |
11.50 | 10.50 | 10.75 | 909,941 |
| 04 Dec 23 |
10.75000 +0.00 |
10.97 | 10.66 | 10.75 | 736,920 |
| 01 Dec 23 |
10.75000 -0.25 |
11.00 | 10.57 | 10.75 | 97,286 |
| 30 Nov 23 |
11.00000 +0.00 |
11.17 | 10.50 | 11.00 | 101,484 |
| 29 Nov 23 |
11.00000 +0.00 |
11.50 | 10.75 | 11.00 | 294,369 |
| 28 Nov 23 |
11.00000 +0.00 |
11.48 | 10.75 | 11.00 | 1,281,226 |
| 27 Nov 23 |
11.00000 +0.50 |
11.30 | 10.33 | 10.50 | 5,085,206 |
| 24 Nov 23 |
10.50000 +0.00 |
11.00 | 10.00 | 10.25 | 722,957 |
| 23 Nov 23 |
10.50000 +0.25 |
10.50 | 10.00 | 10.25 | 76,514 |
| 22 Nov 23 |
10.25000 -0.25 |
10.50 | 10.00 | 10.50 | 260,556 |
| 21 Nov 23 |
10.50000 +0.00 |
11.53 | 10.10 | 10.25 | 842,807 |
| 20 Nov 23 |
10.50000 +1.20 |
10.50 | 9.00 | 9.38 | 2,446,242 |
| 17 Nov 23 |
9.30000 -0.07 |
9.70 | 9.16 | 9.38 | 789,690 |
| 16 Nov 23 |
9.37500 +0.13 |
9.70 | 8.80 | 9.25 | 618,591 |
| 15 Nov 23 |
9.25000 +0.00 |
9.50 | 8.80 | 9.25 | 931,064 |
| 14 Nov 23 |
9.25000 +1.25 |
9.90 | 8.11 | 8.11 | 1,369,422 |
| 13 Nov 23 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 10 Nov 23 |
8.00000 +0.00 |
8.50 | 7.79 | 8.00 | 68,270 |
| 09 Nov 23 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 08 Nov 23 |
8.00000 +0.00 |
8.28 | 7.76 | 8.00 | 159,845 |
| 07 Nov 23 |
8.00000 +0.00 |
8.00 | 7.75 | 8.00 | 75 |
| 06 Nov 23 |
8.00000 +0.00 |
8.28 | 7.73 | 8.00 | 367,467 |
| 03 Nov 23 |
8.00000 +0.00 |
8.28 | 7.73 | 8.00 | 2,590 |
| 02 Nov 23 |
8.00000 +0.00 |
8.30 | 7.68 | 8.00 | 115,305 |
| 01 Nov 23 |
8.00000 +0.00 |
8.30 | 7.50 | 8.00 | 35,075 |
| 31 Oct 23 |
8.00000 +0.25 |
8.40 | 7.63 | 7.75 | 5,281 |
| 30 Oct 23 |
7.75000 +0.25 |
8.00 | 7.00 | 7.50 | 35,140 |
| 27 Oct 23 |
7.50000 +0.00 |
7.88 | 7.11 | 7.50 | 4,403 |
| 26 Oct 23 |
7.50000 +0.00 |
7.50 | 7.45 | 7.50 | 11,487 |
| 25 Oct 23 |
7.50000 +0.00 |
7.50 | 7.11 | 7.50 | 3,500 |
| 24 Oct 23 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 23 Oct 23 |
7.50000 +0.00 |
7.90 | 7.00 | 7.50 | 17,765 |
| 20 Oct 23 |
7.50000 -0.25 |
7.70 | 7.20 | 7.50 | 234,351 |
| 19 Oct 23 |
7.75000 +0.00 |
7.75 | 7.63 | 7.75 | 174,232 |
| 18 Oct 23 |
7.75000 +0.00 |
8.00 | 7.70 | 7.75 | 199,955 |
| 17 Oct 23 |
7.75000 +0.25 |
7.97 | 7.00 | 7.50 | 15,105 |
| 16 Oct 23 |
7.50000 +0.00 |
7.94 | 7.15 | 7.50 | 8,734 |
| 13 Oct 23 |
7.50000 +0.00 |
7.60 | 7.50 | 7.50 | 75,334 |
| 12 Oct 23 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 210,784 |
| 11 Oct 23 |
7.50000 -0.25 |
7.63 | 7.30 | 7.63 | 235,015 |
| 10 Oct 23 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 674 |
| 09 Oct 23 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 06 Oct 23 |
7.75000 +0.40 |
7.75 | 7.13 | 7.35 | 271,188 |
| 05 Oct 23 |
7.35000 +0.00 |
7.70 | 7.35 | 7.35 | 64 |
| 04 Oct 23 |
7.35000 +0.05 |
7.35 | 7.00 | 7.30 | 450,070 |
| 03 Oct 23 |
7.30000 +0.45 |
7.30 | 6.70 | 6.85 | 250,253 |
| 02 Oct 23 |
6.85000 +0.00 |
7.20 | 6.85 | 6.85 | 4,630 |
| 29 Sep 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 11,000 |
| 28 Sep 23 |
6.85000 +0.00 |
7.05 | 6.85 | 6.85 | 4,985 |
| 27 Sep 23 |
6.85000 -0.25 |
7.35 | 6.85 | 6.97 | 107,725 |
| 26 Sep 23 |
7.10000 +0.00 |
7.20 | 6.68 | 7.10 | 430,127 |
| 25 Sep 23 |
7.10000 +0.00 |
7.20 | 7.10 | 7.10 | 11,077 |
| 22 Sep 23 |
7.10000 +0.75 |
7.40 | 6.50 | 6.50 | 532,147 |
| 21 Sep 23 |
6.35000 +0.00 |
6.35 | 6.18 | 6.35 | 110,000 |
| 20 Sep 23 |
6.35000 +0.00 |
6.66 | 6.35 | 6.35 | 59,887 |
| 19 Sep 23 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 18 Sep 23 |
6.35000 +0.00 |
6.70 | 6.15 | 6.35 | 285,154 |
| 15 Sep 23 |
6.35000 +0.10 |
6.35 | 6.35 | 6.35 | 0 |
| 14 Sep 23 |
6.25000 -0.20 |
6.40 | 6.13 | 6.40 | 278,096 |
| 13 Sep 23 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 12 Sep 23 |
6.45000 +0.00 |
6.65 | 6.45 | 6.45 | 75 |
| 11 Sep 23 |
6.45000 +0.00 |
6.65 | 6.10 | 6.45 | 2,253 |
| 08 Sep 23 |
6.45000 +0.00 |
6.65 | 6.17 | 6.45 | 5,075 |
| 07 Sep 23 |
6.45000 +0.00 |
6.65 | 6.10 | 6.45 | 15,005 |
| 06 Sep 23 |
6.45000 +0.00 |
6.65 | 6.18 | 6.45 | 22,575 |
| 05 Sep 23 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 04 Sep 23 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 0 |
| 01 Sep 23 |
6.45000 +0.00 |
6.65 | 6.17 | 6.45 | 17,240 |
| 31 Aug 23 |
6.45000 +0.00 |
6.45 | 6.10 | 6.45 | 49 |
| 30 Aug 23 |
6.45000 +0.00 |
6.80 | 6.10 | 6.45 | 615,429 |
| 29 Aug 23 |
6.45000 -0.20 |
6.70 | 6.12 | 6.65 | 106,818 |
| 25 Aug 23 |
6.65000 +0.00 |
7.00 | 6.49 | 6.65 | 3,975,050 |
| 24 Aug 23 |
6.65000 +0.00 |
6.78 | 6.31 | 6.65 | 4,128 |
| 23 Aug 23 |
6.65000 +0.25 |
7.00 | 6.30 | 6.75 | 37,385 |
| 22 Aug 23 |
6.40000 -0.35 |
6.87 | 6.40 | 6.75 | 7,572 |
| 21 Aug 23 |
6.75000 +0.00 |
6.87 | 6.50 | 6.75 | 2,351 |
| 18 Aug 23 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 18,078 |
| 17 Aug 23 |
6.75000 -0.25 |
6.75 | 6.63 | 6.75 | 157,220 |
| 16 Aug 23 |
7.00000 +0.00 |
7.00 | 6.60 | 7.00 | 5,206 |
| 15 Aug 23 |
7.00000 +0.00 |
7.29 | 6.76 | 7.00 | 11,568 |
| 14 Aug 23 |
7.00000 +0.00 |
7.30 | 6.70 | 7.00 | 9,832 |
| 11 Aug 23 |
7.00000 +0.00 |
7.29 | 6.70 | 7.00 | 10,257 |
| 10 Aug 23 |
7.00000 +0.15 |
7.00 | 7.00 | 7.00 | 101,000 |
| 09 Aug 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 43 |
| 08 Aug 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 16 |
| 07 Aug 23 |
6.85000 +0.00 |
7.00 | 6.85 | 6.85 | 142 |
| 04 Aug 23 |
6.85000 -0.15 |
7.20 | 6.75 | 7.10 | 249,035 |
| 03 Aug 23 |
7.00000 -0.10 |
7.20 | 7.00 | 7.10 | 37,830 |
| 02 Aug 23 |
7.10000 -0.20 |
7.50 | 7.00 | 7.30 | 107,879 |
| 01 Aug 23 |
7.30000 +0.00 |
7.50 | 7.30 | 7.30 | 13,646 |
| 31 Jul 23 |
7.30000 -0.45 |
8.00 | 7.21 | 7.75 | 386,411 |
| 28 Jul 23 |
7.75000 +0.00 |
8.00 | 7.70 | 7.75 | 76 |
| 27 Jul 23 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 53,963 |
| 26 Jul 23 |
7.75000 -0.15 |
7.79 | 7.50 | 7.79 | 182,467 |
| 25 Jul 23 |
7.90000 +0.00 |
7.90 | 7.63 | 7.90 | 25,063 |
| 24 Jul 23 |
7.90000 +0.00 |
8.12 | 7.63 | 7.90 | 173,509 |
| 21 Jul 23 |
7.90000 +0.20 |
8.14 | 7.60 | 7.80 | 671,132 |
| 20 Jul 23 |
7.70000 +0.00 |
7.70 | 7.46 | 7.70 | 128,000 |
| 19 Jul 23 |
7.70000 +0.00 |
7.90 | 7.46 | 7.70 | 1,212 |
| 18 Jul 23 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 0 |
| 17 Jul 23 |
7.70000 +0.10 |
7.90 | 7.46 | 7.60 | 206,473 |
| 14 Jul 23 |
7.60000 +0.15 |
7.90 | 7.41 | 7.45 | 107,632 |
| 13 Jul 23 |
7.45000 +0.05 |
7.70 | 7.20 | 7.40 | 1,402,934 |
| 12 Jul 23 |
7.40000 +0.00 |
7.54 | 7.11 | 7.40 | 15,132 |
| 11 Jul 23 |
7.40000 +0.10 |
7.40 | 7.37 | 7.37 | 120,000 |
| 10 Jul 23 |
7.30000 +0.00 |
7.38 | 7.30 | 7.30 | 67 |
| 07 Jul 23 |
7.30000 +0.00 |
7.38 | 7.30 | 7.30 | 67 |
| 06 Jul 23 |
7.30000 -0.10 |
7.60 | 7.00 | 7.40 | 225,907 |
| 05 Jul 23 |
7.40000 +0.10 |
7.53 | 7.20 | 7.30 | 186,433 |
| 04 Jul 23 |
7.30000 +0.05 |
7.54 | 7.30 | 7.30 | 692,194 |
| 03 Jul 23 |
7.25000 -0.40 |
7.72 | 7.14 | 7.65 | 344,449 |
| 30 Jun 23 |
7.65000 -0.05 |
7.83 | 7.65 | 7.83 | 93,413 |
| 29 Jun 23 |
7.70000 +0.10 |
7.80 | 7.30 | 7.60 | 49,030 |
| 28 Jun 23 |
7.60000 -0.40 |
7.90 | 7.30 | 7.60 | 10,404 |
| 27 Jun 23 |
8.00000 +0.10 |
8.00 | 7.30 | 7.90 | 415,359 |
| 26 Jun 23 |
7.90000 +0.00 |
8.00 | 7.60 | 7.90 | 16,894 |
| 23 Jun 23 |
7.90000 +0.10 |
8.20 | 7.60 | 7.80 | 39,268 |
| 22 Jun 23 |
7.80000 -0.10 |
7.95 | 7.78 | 7.90 | 220,904 |
| 21 Jun 23 |
7.90000 -0.40 |
8.30 | 7.80 | 8.00 | 161,068 |
| 20 Jun 23 |
8.30000 +0.25 |
8.30 | 7.50 | 8.05 | 175,276 |
| 19 Jun 23 |
8.05000 +0.00 |
8.05 | 7.80 | 8.05 | 44,530 |
| 16 Jun 23 |
8.05000 +0.00 |
8.05 | 7.80 | 8.05 | 36,436 |
| 15 Jun 23 |
8.05000 -0.10 |
8.14 | 8.04 | 8.14 | 25,380 |
| 14 Jun 23 |
8.15000 -0.05 |
8.40 | 7.90 | 8.20 | 42,130 |
| 13 Jun 23 |
8.20000 +0.05 |
8.40 | 8.00 | 8.15 | 618,116 |
| 12 Jun 23 |
8.15000 +0.05 |
8.30 | 8.00 | 8.10 | 175,354 |
| 09 Jun 23 |
8.10000 +0.00 |
8.20 | 8.06 | 8.10 | 74,130 |
| 08 Jun 23 |
8.10000 -0.15 |
8.20 | 7.81 | 8.20 | 155,107 |
| 07 Jun 23 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 06 Jun 23 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 20 |
| 05 Jun 23 |
8.25000 -0.20 |
8.55 | 8.00 | 8.45 | 599,081 |
| 02 Jun 23 |
8.45000 +0.00 |
8.65 | 8.20 | 8.45 | 537,645 |
| 01 Jun 23 |
8.45000 +0.00 |
8.65 | 8.36 | 8.45 | 20,115 |
| 31 May 23 |
8.45000 +0.20 |
8.75 | 8.45 | 8.45 | 30,425 |
| 30 May 23 |
8.25000 +0.00 |
8.50 | 8.14 | 8.25 | 509,288 |
| 26 May 23 |
8.25000 -0.80 |
9.00 | 8.22 | 9.00 | 777,449 |
| 25 May 23 |
9.05000 +0.00 |
9.05 | 9.05 | 9.05 | 0 |
| 24 May 23 |
9.05000 -0.10 |
9.30 | 8.80 | 9.15 | 13,331 |
| 23 May 23 |
9.15000 +0.00 |
9.15 | 9.15 | 9.15 | 0 |
| 22 May 23 |
9.15000 +0.00 |
9.30 | 9.00 | 9.15 | 115,869 |
| 19 May 23 |
9.15000 +0.00 |
9.15 | 9.15 | 9.15 | 0 |
| 18 May 23 |
9.15000 -0.20 |
9.20 | 8.81 | 9.20 | 30,313 |
| 17 May 23 |
9.35000 +0.00 |
9.50 | 9.35 | 9.35 | 9,000 |
| 16 May 23 |
9.35000 +0.00 |
9.35 | 9.20 | 9.35 | 10,000 |
| 15 May 23 |
9.35000 -0.10 |
9.70 | 9.20 | 9.45 | 46,314 |
| 12 May 23 |
9.45000 +0.00 |
9.80 | 9.43 | 9.45 | 160,847 |
| 11 May 23 |
9.45000 +0.00 |
9.58 | 9.23 | 9.45 | 383,927 |
| 10 May 23 |
9.45000 +0.00 |
9.58 | 9.20 | 9.45 | 72,034 |
| 09 May 23 |
9.45000 +0.00 |
9.70 | 9.09 | 9.45 | 193,462 |
| 05 May 23 |
9.45000 +0.00 |
9.70 | 9.40 | 9.45 | 99,143 |
| 04 May 23 |
9.45000 +0.00 |
9.70 | 9.20 | 9.45 | 28,843 |
| 03 May 23 |
9.45000 +0.00 |
9.70 | 9.20 | 9.45 | 104,922 |
| 02 May 23 |
9.45000 +0.00 |
9.64 | 9.45 | 9.45 | 240,046 |
| 28 Apr 23 |
9.45000 +0.00 |
9.64 | 9.20 | 9.45 | 52,838 |
| 27 Apr 23 |
9.45000 -0.20 |
9.64 | 9.20 | 9.64 | 71,861 |
| 26 Apr 23 |
9.65000 +0.40 |
9.80 | 9.30 | 9.30 | 406,956 |
| 25 Apr 23 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 5,164 |
| 24 Apr 23 |
9.25000 +0.00 |
9.45 | 9.25 | 9.25 | 450,024 |
| 21 Apr 23 |
9.25000 +0.25 |
9.50 | 9.00 | 9.25 | 88,171 |
| 20 Apr 23 |
9.00000 +0.10 |
9.50 | 8.75 | 8.85 | 278,010 |
| 19 Apr 23 |
8.90000 -0.05 |
9.00 | 8.70 | 8.95 | 113,290 |
| 18 Apr 23 |
8.95000 +0.00 |
9.14 | 8.95 | 8.95 | 1 |
| 17 Apr 23 |
8.95000 -0.10 |
9.50 | 8.95 | 9.05 | 295,131 |
| 14 Apr 23 |
9.05000 +0.05 |
9.05 | 8.92 | 9.05 | 5,781 |
| 13 Apr 23 |
9.00000 -0.05 |
9.00 | 8.80 | 9.00 | 25,050 |
| 12 Apr 23 |
9.05000 +0.00 |
9.30 | 8.80 | 9.05 | 127,332 |
| 11 Apr 23 |
9.05000 -0.05 |
9.30 | 9.00 | 9.05 | 60,107 |
| 06 Apr 23 |
9.10000 +0.05 |
9.50 | 8.80 | 9.05 | 84,596 |
| 05 Apr 23 |
9.05000 +0.00 |
9.30 | 8.80 | 9.05 | 535,848 |
| 04 Apr 23 |
9.05000 +0.25 |
9.20 | 8.80 | 9.05 | 35,631 |
| 03 Apr 23 |
8.80000 +0.30 |
9.50 | 8.50 | 8.50 | 315,465 |
| 31 Mar 23 |
8.50000 +0.00 |
8.70 | 8.25 | 8.45 | 41,979 |
| 30 Mar 23 |
8.50000 +0.00 |
8.70 | 8.20 | 8.45 | 958,413 |
| 29 Mar 23 |
8.50000 +0.00 |
8.57 | 8.00 | 8.50 | 748,171 |
| 28 Mar 23 |
8.50000 +0.35 |
8.50 | 8.01 | 8.15 | 423,525 |
| 27 Mar 23 |
8.15000 +0.00 |
8.30 | 8.15 | 8.15 | 249,641 |
| 24 Mar 23 |
8.15000 +0.05 |
8.24 | 8.00 | 8.10 | 622,186 |
| 23 Mar 23 |
8.10000 +0.10 |
8.20 | 8.00 | 8.00 | 435,934 |
| 22 Mar 23 |
8.00000 +0.00 |
8.20 | 7.80 | 8.00 | 140 |
| 21 Mar 23 |
8.00000 +0.00 |
8.00 | 7.80 | 8.00 | 44,000 |
| 20 Mar 23 |
8.00000 -0.05 |
8.30 | 7.81 | 8.05 | 155,434 |
| 17 Mar 23 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 0 |
| 16 Mar 23 |
8.05000 +0.00 |
8.30 | 7.82 | 8.05 | 308,370 |
| 15 Mar 23 |
8.05000 +0.00 |
8.30 | 7.80 | 8.05 | 26,609 |
| 14 Mar 23 |
8.05000 -0.20 |
8.05 | 8.00 | 8.05 | 65,000 |
| 13 Mar 23 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 151,919 |
| 10 Mar 23 |
8.25000 +0.25 |
8.50 | 8.00 | 8.25 | 139,889 |
| 09 Mar 23 |
8.00000 -0.25 |
8.28 | 8.00 | 8.25 | 17,720 |
| 08 Mar 23 |
8.25000 +0.00 |
8.28 | 8.00 | 8.25 | 11,973 |
| 07 Mar 23 |
8.25000 +0.00 |
8.38 | 8.00 | 8.25 | 1,551 |
| 06 Mar 23 |
8.25000 +0.10 |
8.25 | 8.02 | 8.15 | 108,251 |
| 03 Mar 23 |
8.15000 +0.00 |
8.15 | 8.00 | 8.15 | 843 |
| 02 Mar 23 |
8.15000 +0.00 |
8.15 | 8.15 | 8.15 | 0 |
| 01 Mar 23 |
8.15000 +0.00 |
8.30 | 8.15 | 8.15 | 150,241 |
| 28 Feb 23 |
8.15000 +0.00 |
8.15 | 8.00 | 8.15 | 425 |
| 27 Feb 23 |
8.15000 +0.00 |
8.15 | 8.00 | 8.15 | 128 |
| 24 Feb 23 |
8.15000 +0.10 |
8.15 | 8.00 | 8.15 | 31,537 |
| 23 Feb 23 |
8.05000 +0.25 |
8.27 | 7.70 | 7.80 | 300,075 |
| 22 Feb 23 |
7.80000 +0.50 |
8.00 | 7.40 | 7.40 | 11,475,045 |
| 21 Feb 23 |
7.30000 +0.00 |
7.38 | 7.30 | 7.30 | 319,871 |
| 20 Feb 23 |
7.30000 -0.35 |
7.72 | 7.30 | 7.65 | 456,946 |
| 17 Feb 23 |
7.65000 +0.00 |
7.65 | 7.65 | 7.65 | 0 |
| 16 Feb 23 |
7.65000 +0.00 |
7.80 | 7.50 | 7.65 | 305 |
| 15 Feb 23 |
7.65000 +0.00 |
7.80 | 7.65 | 7.65 | 192 |
| 14 Feb 23 |
7.65000 +0.00 |
7.80 | 7.60 | 7.65 | 23,026 |
| 13 Feb 23 |
7.65000 +0.00 |
7.80 | 7.60 | 7.65 | 21,477 |
| 10 Feb 23 |
7.65000 -0.10 |
7.85 | 7.50 | 7.75 | 910,141 |
| 09 Feb 23 |
7.75000 +0.00 |
7.85 | 7.50 | 7.75 | 7,791 |
| 08 Feb 23 |
7.75000 -0.25 |
7.90 | 7.75 | 7.85 | 580,408 |
| 07 Feb 23 |
8.00000 -0.15 |
8.20 | 7.60 | 8.15 | 463,873 |
| 06 Feb 23 |
8.15000 -0.10 |
8.40 | 8.00 | 8.25 | 21,151 |
| 03 Feb 23 |
8.25000 -0.20 |
8.50 | 8.00 | 8.45 | 30,203 |
| 02 Feb 23 |
8.45000 +0.00 |
8.45 | 8.20 | 8.45 | 26 |
| 01 Feb 23 |
8.45000 -0.10 |
8.55 | 8.45 | 8.45 | 14,269 |
| 31 Jan 23 |
8.55000 +0.10 |
8.69 | 8.20 | 8.45 | 17,995 |
| 30 Jan 23 |
8.45000 +0.00 |
8.70 | 8.30 | 8.45 | 297,487 |
| 27 Jan 23 |
8.45000 +0.00 |
8.70 | 8.20 | 8.45 | 5,557 |
| 26 Jan 23 |
8.45000 -0.20 |
8.70 | 8.20 | 8.45 | 1,276 |
| 25 Jan 23 |
8.65000 -0.20 |
8.68 | 8.65 | 8.65 | 66,410 |
| 24 Jan 23 |
8.85000 +0.20 |
8.85 | 8.40 | 8.65 | 28,221 |
| 23 Jan 23 |
8.65000 +0.00 |
8.70 | 8.65 | 8.65 | 56 |
| 20 Jan 23 |
8.65000 +0.00 |
8.74 | 8.65 | 8.65 | 480,000 |
| 19 Jan 23 |
8.65000 +0.00 |
8.65 | 8.40 | 8.65 | 62,500 |
| 18 Jan 23 |
8.65000 +0.00 |
8.77 | 8.50 | 8.65 | 31,721 |
| 17 Jan 23 |
8.65000 +0.30 |
8.67 | 8.40 | 8.40 | 530,165 |
| 16 Jan 23 |
8.35000 +0.00 |
8.59 | 8.18 | 8.35 | 4,833 |
| 13 Jan 23 |
8.35000 +0.00 |
8.59 | 8.18 | 8.35 | 50,216 |
| 12 Jan 23 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 500 |
| 11 Jan 23 |
8.35000 +0.00 |
8.35 | 8.18 | 8.35 | 719 |
| 10 Jan 23 |
8.35000 +0.00 |
8.59 | 8.35 | 8.35 | 604 |
| 09 Jan 23 |
8.35000 +0.00 |
8.60 | 8.15 | 8.35 | 699,631 |
| 06 Jan 23 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 25,200 |
| 05 Jan 23 |
8.35000 +0.00 |
8.58 | 8.18 | 8.35 | 104,820 |
| 04 Jan 23 |
8.35000 +0.00 |
8.47 | 8.18 | 8.35 | 15,296 |
| 03 Jan 23 |
8.35000 +0.00 |
8.37 | 8.35 | 8.35 | 304,711 |
| 30 Dec 22 |
8.35000 +0.00 |
8.60 | 8.23 | 8.35 | 160,036 |
| 29 Dec 22 |
8.35000 +0.00 |
8.55 | 8.35 | 8.35 | 211,824 |
| 28 Dec 22 |
8.35000 +0.00 |
8.55 | 8.23 | 8.35 | 19,357 |
| 23 Dec 22 |
8.35000 +0.00 |
8.35 | 8.23 | 8.35 | 30,024 |
| 22 Dec 22 |
8.35000 +0.00 |
8.35 | 8.31 | 8.35 | 1,020 |
| 21 Dec 22 |
8.35000 +0.00 |
8.52 | 8.35 | 8.35 | 200,000 |
| 20 Dec 22 |
8.35000 +0.00 |
8.35 | 8.23 | 8.35 | 252,119 |
| 19 Dec 22 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 13,166 |
| 16 Dec 22 |
8.35000 +0.00 |
8.35 | 8.35 | 8.35 | 0 |
| 15 Dec 22 |
8.35000 +0.00 |
8.35 | 8.10 | 8.35 | 38,085 |
| 14 Dec 22 |
8.35000 +0.00 |
8.35 | 8.23 | 8.35 | 6,794 |
| 13 Dec 22 |
8.35000 -0.20 |
8.80 | 8.11 | 8.55 | 89,658 |
| 12 Dec 22 |
8.55000 +0.00 |
8.55 | 8.55 | 8.55 | 0 |
| 09 Dec 22 |
8.55000 +0.00 |
8.55 | 8.30 | 8.55 | 406 |
| 08 Dec 22 |
8.55000 +0.00 |
8.55 | 8.30 | 8.55 | 7,766 |
| 07 Dec 22 |
8.55000 +0.00 |
8.55 | 8.55 | 8.55 | 0 |
| 06 Dec 22 |
8.55000 +0.00 |
8.80 | 8.30 | 8.55 | 151,211 |
| 05 Dec 22 |
8.55000 +0.00 |
8.80 | 8.50 | 8.55 | 329,187 |
| 02 Dec 22 |
8.55000 +0.00 |
8.80 | 8.41 | 8.55 | 3,622 |
| 01 Dec 22 |
8.55000 +0.00 |
8.80 | 8.41 | 8.55 | 20,056 |
| 30 Nov 22 |
8.55000 +0.00 |
8.80 | 8.40 | 8.55 | 165,051 |
| 29 Nov 22 |
8.55000 +0.00 |
8.80 | 8.30 | 8.55 | 878,336 |
| 28 Nov 22 |
8.55000 +0.20 |
8.70 | 8.27 | 8.35 | 1,084,564 |
| 25 Nov 22 |
8.35000 +0.00 |
8.40 | 8.25 | 8.35 | 24,653 |
| 24 Nov 22 |
8.35000 +0.00 |
8.40 | 8.35 | 8.35 | 50,000 |
| 23 Nov 22 |
8.35000 +0.00 |
8.60 | 8.35 | 8.35 | 10,070 |
| 22 Nov 22 |
8.35000 +0.70 |
8.50 | 7.80 | 7.80 | 676,104 |
| 21 Nov 22 |
7.65000 +0.15 |
7.80 | 7.50 | 7.50 | 373,203 |
| 18 Nov 22 |
7.50000 +0.00 |
7.53 | 7.50 | 7.50 | 52,200 |
| 17 Nov 22 |
7.50000 +0.00 |
7.53 | 7.40 | 7.50 | 21,384 |
| 16 Nov 22 |
7.50000 +0.15 |
7.50 | 7.43 | 7.43 | 20,035 |
| 15 Nov 22 |
7.35000 +0.00 |
7.50 | 7.35 | 7.35 | 4,324 |
| 14 Nov 22 |
7.35000 +0.00 |
7.35 | 7.29 | 7.35 | 148,017 |
| 11 Nov 22 |
7.35000 +0.00 |
7.50 | 7.28 | 7.35 | 239,970 |
| 10 Nov 22 |
7.35000 +0.00 |
7.35 | 7.22 | 7.35 | 842 |
| 09 Nov 22 |
7.35000 +0.00 |
7.35 | 7.22 | 7.35 | 46 |
| 08 Nov 22 |
7.35000 +0.00 |
7.43 | 7.35 | 7.35 | 2,726 |
| 07 Nov 22 |
7.35000 +0.00 |
7.35 | 7.20 | 7.35 | 52,600 |
| 04 Nov 22 |
7.35000 +0.00 |
7.35 | 7.22 | 7.35 | 3,000 |
| 03 Nov 22 |
7.35000 -0.20 |
7.35 | 7.22 | 7.35 | 1,008,065 |
| 02 Nov 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 6,500 |
| 01 Nov 22 |
7.55000 +0.00 |
7.55 | 7.33 | 7.55 | 4,600 |
| 31 Oct 22 |
7.55000 +0.00 |
7.70 | 7.30 | 7.55 | 89,066 |
| 28 Oct 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 27 Oct 22 |
7.55000 +0.00 |
7.55 | 7.40 | 7.55 | 4,600 |
| 26 Oct 22 |
7.55000 +0.00 |
7.55 | 7.32 | 7.55 | 63,234 |
| 25 Oct 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 24 Oct 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 6,560 |
| 21 Oct 22 |
7.55000 +0.00 |
7.55 | 7.40 | 7.55 | 8,000 |
| 20 Oct 22 |
7.55000 +0.00 |
7.55 | 7.32 | 7.55 | 1 |
| 19 Oct 22 |
7.55000 +0.00 |
7.55 | 7.32 | 7.55 | 108,851 |
| 18 Oct 22 |
7.55000 +0.00 |
7.55 | 7.30 | 7.55 | 2,000 |
| 17 Oct 22 |
7.55000 -0.05 |
7.55 | 7.32 | 7.55 | 146,149 |
| 14 Oct 22 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 13 Oct 22 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 12 Oct 22 |
7.60000 +0.00 |
7.60 | 7.40 | 7.60 | 89 |
| 11 Oct 22 |
7.60000 +0.00 |
7.60 | 7.59 | 7.60 | 3,952 |
| 10 Oct 22 |
7.60000 +0.00 |
7.60 | 7.40 | 7.60 | 180,158 |
| 07 Oct 22 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 06 Oct 22 |
7.60000 +0.00 |
7.60 | 7.41 | 7.60 | 21,221 |
| 05 Oct 22 |
7.60000 +0.00 |
7.60 | 7.41 | 7.60 | 29,755 |
| 04 Oct 22 |
7.60000 +0.00 |
7.60 | 7.40 | 7.60 | 602,594 |
| 03 Oct 22 |
7.60000 -0.05 |
7.69 | 7.43 | 7.65 | 45,039 |
| 30 Sep 22 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 24,741 |
| 29 Sep 22 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 550,213 |
| 28 Sep 22 |
7.65000 +0.00 |
7.80 | 7.65 | 7.65 | 752,557 |
| 27 Sep 22 |
7.65000 +0.00 |
7.65 | 7.65 | 7.65 | 0 |
| 26 Sep 22 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 7,000 |
| 23 Sep 22 |
7.65000 -0.15 |
7.70 | 7.36 | 7.70 | 41,020 |
| 22 Sep 22 |
7.80000 +0.00 |
7.90 | 7.70 | 7.80 | 60,070 |
| 21 Sep 22 |
7.80000 +0.05 |
7.80 | 7.53 | 7.75 | 105,000 |
| 20 Sep 22 |
7.75000 -0.15 |
7.75 | 7.70 | 7.75 | 31,250 |
| 16 Sep 22 |
7.90000 +0.00 |
7.90 | 7.70 | 7.90 | 16,551 |
| 15 Sep 22 |
7.90000 +0.00 |
7.90 | 7.70 | 7.90 | 138,353 |
| 14 Sep 22 |
7.90000 +0.00 |
7.90 | 7.90 | 7.90 | 0 |
| 13 Sep 22 |
7.90000 +0.00 |
7.90 | 7.20 | 7.90 | 117,157 |
| 12 Sep 22 |
7.90000 +0.30 |
7.90 | 7.60 | 7.60 | 332,500 |
| 09 Sep 22 |
7.60000 +0.10 |
8.00 | 7.60 | 7.60 | 1,500,000 |
| 08 Sep 22 |
7.50000 +0.00 |
7.50 | 7.33 | 7.50 | 69,671 |
| 07 Sep 22 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 205,357 |
| 06 Sep 22 |
7.50000 -0.10 |
7.50 | 7.30 | 7.50 | 818,199 |
| 05 Sep 22 |
7.60000 +0.00 |
7.60 | 7.23 | 7.60 | 106,922 |
| 02 Sep 22 |
7.60000 -0.20 |
7.60 | 7.45 | 7.60 | 467,700 |
| 01 Sep 22 |
7.80000 -0.10 |
8.00 | 7.63 | 7.90 | 2,066,967 |
| 31 Aug 22 |
7.90000 -0.10 |
8.13 | 7.80 | 8.00 | 357,781 |
| 30 Aug 22 |
8.00000 +0.00 |
8.14 | 7.90 | 8.00 | 583,393 |
| 26 Aug 22 |
8.00000 +0.00 |
8.15 | 8.00 | 8.00 | 12,195 |
| 25 Aug 22 |
8.00000 +0.15 |
8.15 | 7.70 | 7.85 | 112,949 |
| 24 Aug 22 |
7.85000 -0.25 |
8.00 | 7.85 | 8.00 | 392,571 |
| 23 Aug 22 |
8.10000 -0.05 |
8.10 | 8.00 | 8.10 | 57,594 |
| 22 Aug 22 |
8.15000 +0.10 |
8.15 | 8.00 | 8.05 | 482,594 |
| 19 Aug 22 |
8.05000 -0.80 |
8.72 | 7.90 | 8.60 | 1,125,492 |
| 18 Aug 22 |
8.85000 +0.00 |
8.93 | 8.76 | 8.85 | 33,512 |
| 17 Aug 22 |
8.85000 -0.15 |
8.85 | 8.75 | 8.85 | 1,081,500 |
| 16 Aug 22 |
9.00000 -0.10 |
9.00 | 8.76 | 9.00 | 121,027 |
| 15 Aug 22 |
9.10000 +0.00 |
9.10 | 8.70 | 9.10 | 29,368 |
| 12 Aug 22 |
9.10000 +0.00 |
9.10 | 8.70 | 9.10 | 181,407 |
| 11 Aug 22 |
9.10000 +0.00 |
9.11 | 8.50 | 9.10 | 460,839 |
| 10 Aug 22 |
9.10000 +0.00 |
9.50 | 8.70 | 9.10 | 1,439,358 |
| 09 Aug 22 |
9.10000 +0.05 |
9.35 | 8.70 | 9.05 | 427,314 |
| 08 Aug 22 |
9.05000 +0.80 |
9.05 | 8.00 | 8.25 | 223,189 |
| 05 Aug 22 |
8.25000 +0.90 |
8.50 | 7.59 | 7.59 | 451,316 |
| 04 Aug 22 |
7.35000 +0.60 |
7.70 | 7.05 | 7.05 | 223,239 |
| 03 Aug 22 |
6.75000 +0.10 |
6.75 | 6.75 | 6.75 | 0 |
| 02 Aug 22 |
6.65000 +0.20 |
6.90 | 6.40 | 6.45 | 325,000 |
| 01 Aug 22 |
6.45000 +0.00 |
6.45 | 6.31 | 6.45 | 20,000 |
| 29 Jul 22 |
6.45000 +0.00 |
6.70 | 6.30 | 6.45 | 40,723 |
| 28 Jul 22 |
6.45000 +0.00 |
6.70 | 6.45 | 6.45 | 89 |
| 27 Jul 22 |
6.45000 +0.10 |
6.70 | 6.45 | 6.45 | 29,709 |
| 26 Jul 22 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 200,000 |
| 25 Jul 22 |
6.35000 +0.00 |
6.35 | 6.22 | 6.35 | 384 |
| 22 Jul 22 |
6.35000 +0.00 |
6.50 | 6.35 | 6.35 | 384 |
| 21 Jul 22 |
6.35000 +0.00 |
6.38 | 6.05 | 6.35 | 511,178 |
| 20 Jul 22 |
6.35000 +0.00 |
6.70 | 6.05 | 6.35 | 86,667 |
| 19 Jul 22 |
6.35000 +0.00 |
6.70 | 6.35 | 6.35 | 399 |
| 18 Jul 22 |
6.35000 +0.00 |
6.35 | 6.05 | 6.35 | 80 |
| 15 Jul 22 |
6.35000 +0.55 |
6.40 | 6.05 | 6.05 | 1,970,930 |
| 14 Jul 22 |
5.80000 +0.00 |
5.95 | 5.71 | 5.80 | 34,391 |
| 13 Jul 22 |
5.80000 -0.10 |
5.96 | 5.71 | 5.90 | 455,413 |
| 12 Jul 22 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 0 |
| 11 Jul 22 |
5.90000 +0.00 |
5.95 | 5.70 | 5.90 | 129,711 |
| 08 Jul 22 |
5.90000 -0.25 |
5.98 | 5.80 | 5.98 | 33,988 |
| 07 Jul 22 |
6.15000 +0.00 |
6.19 | 5.87 | 6.15 | 45,868 |
| 06 Jul 22 |
6.15000 +0.00 |
6.20 | 5.87 | 6.15 | 25,212 |
| 05 Jul 22 |
6.15000 -0.20 |
6.37 | 6.00 | 6.35 | 31,316 |
| 04 Jul 22 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 01 Jul 22 |
6.35000 +0.00 |
6.35 | 6.20 | 6.35 | 11,661 |
| 30 Jun 22 |
6.35000 +0.00 |
6.37 | 6.19 | 6.35 | 5,000,196 |
| 29 Jun 22 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 28 Jun 22 |
6.35000 +0.00 |
6.39 | 6.20 | 6.35 | 22,424 |
| 27 Jun 22 |
6.35000 +0.00 |
6.35 | 6.35 | 6.35 | 0 |
| 24 Jun 22 |
6.35000 +0.00 |
6.50 | 6.20 | 6.35 | 1,305,323 |
| 23 Jun 22 |
6.35000 +0.20 |
6.44 | 6.00 | 6.15 | 330,200 |
| 22 Jun 22 |
6.15000 +0.00 |
6.15 | 5.87 | 6.15 | 180,650 |
| 21 Jun 22 |
6.15000 +0.00 |
6.16 | 5.98 | 6.15 | 836,773 |
| 20 Jun 22 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 0 |
| 17 Jun 22 |
6.15000 +0.00 |
6.19 | 5.97 | 6.15 | 36,760 |
| 16 Jun 22 |
6.15000 +0.00 |
6.20 | 5.91 | 6.15 | 420,370 |
| 15 Jun 22 |
6.15000 +0.90 |
6.50 | 5.90 | 5.90 | 5,631,900 |
| 14 Jun 22 |
5.25000 -0.50 |
5.38 | 5.05 | 5.38 | 189,247 |
| 13 Jun 22 |
5.75000 -0.05 |
5.97 | 5.30 | 5.80 | 3,896,385 |
| 10 Jun 22 |
5.80000 +0.00 |
5.90 | 5.60 | 5.80 | 588,199 |
| 09 Jun 22 |
5.80000 +0.00 |
5.90 | 5.60 | 5.80 | 28,343 |
| 08 Jun 22 |
5.80000 -0.30 |
6.30 | 5.80 | 6.10 | 38,012 |
| 07 Jun 22 |
6.10000 -0.05 |
6.10 | 6.10 | 6.10 | 15,419 |
| 06 Jun 22 |
6.15000 +0.00 |
6.15 | 6.00 | 6.15 | 91,579 |
| 01 Jun 22 |
6.15000 +0.00 |
6.18 | 6.15 | 6.15 | 10,288 |
| 31 May 22 |
6.15000 +0.00 |
6.18 | 6.15 | 6.15 | 14,474 |
| 30 May 22 |
6.15000 -0.35 |
6.50 | 6.15 | 6.50 | 55,368 |
| 27 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 70,702 |
| 26 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 25 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 24 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 15,797 |
| 23 May 22 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 20 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 8,692 |
| 19 May 22 |
6.50000 +0.00 |
6.50 | 6.48 | 6.50 | 2,113 |
| 18 May 22 |
6.50000 +0.00 |
6.50 | 6.30 | 6.50 | 7,165 |
| 17 May 22 |
6.50000 +0.00 |
6.50 | 6.00 | 6.50 | 61,311 |
| 16 May 22 |
6.50000 -0.20 |
6.55 | 6.30 | 6.50 | 13,733 |
| 13 May 22 |
6.70000 +0.20 |
6.70 | 6.30 | 6.50 | 141,775 |
| 12 May 22 |
6.50000 -0.20 |
6.90 | 6.30 | 6.70 | 360,120 |
| 11 May 22 |
6.70000 +0.00 |
6.75 | 6.50 | 6.70 | 268,017 |
| 10 May 22 |
6.70000 +0.00 |
6.79 | 6.50 | 6.70 | 10,101 |
| 09 May 22 |
6.70000 -0.20 |
6.90 | 6.50 | 6.90 | 45,892 |
| 06 May 22 |
6.90000 -0.15 |
7.08 | 6.80 | 7.05 | 112,820 |
| 05 May 22 |
7.05000 +0.00 |
7.15 | 7.05 | 7.05 | 9,093 |
| 04 May 22 |
7.05000 -0.40 |
7.29 | 6.80 | 7.29 | 256,792 |
| 03 May 22 |
7.45000 -0.10 |
7.70 | 7.15 | 7.55 | 249,437 |
| 29 Apr 22 |
7.55000 +0.00 |
7.80 | 7.55 | 7.55 | 10,038 |
| 28 Apr 22 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 0 |
| 27 Apr 22 |
7.55000 +0.00 |
7.80 | 7.30 | 7.55 | 122,240 |
| 26 Apr 22 |
7.55000 -0.10 |
7.55 | 7.55 | 7.55 | 1,219 |
| 25 Apr 22 |
7.65000 +0.15 |
7.80 | 7.50 | 7.75 | 68,585 |
| 22 Apr 22 |
7.50000 -0.25 |
7.87 | 7.50 | 7.75 | 43,924 |
| 21 Apr 22 |
7.75000 -0.15 |
7.90 | 7.58 | 7.85 | 89,319 |
| 20 Apr 22 |
7.90000 +0.00 |
7.90 | 7.80 | 7.90 | 29,493 |
| 19 Apr 22 |
7.90000 +0.00 |
7.90 | 7.80 | 7.90 | 26,412 |
| 14 Apr 22 |
7.90000 +0.15 |
8.20 | 7.80 | 7.80 | 69,667 |
| 13 Apr 22 |
7.75000 +0.50 |
8.00 | 7.40 | 7.40 | 470,027 |
| 12 Apr 22 |
7.25000 +0.00 |
7.48 | 7.05 | 7.25 | 55,267 |
| 11 Apr 22 |
7.25000 +0.00 |
7.48 | 7.11 | 7.25 | 31,010 |
| 08 Apr 22 |
7.25000 +0.00 |
7.48 | 7.25 | 7.25 | 20,333 |
| 07 Apr 22 |
7.25000 +0.00 |
7.25 | 7.11 | 7.25 | 100,000 |
| 06 Apr 22 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 36,304 |
| 05 Apr 22 |
7.25000 +0.00 |
7.45 | 7.25 | 7.25 | 104,052 |
| 04 Apr 22 |
7.25000 +0.00 |
7.25 | 7.07 | 7.25 | 113,524 |
| 01 Apr 22 |
7.25000 +0.00 |
7.32 | 7.07 | 7.25 | 19,374 |
| 31 Mar 22 |
7.25000 +0.00 |
7.28 | 7.07 | 7.25 | 100,500 |
| 30 Mar 22 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 4,231 |
| 29 Mar 22 |
7.25000 +0.00 |
7.29 | 7.25 | 7.25 | 97,439 |
| 28 Mar 22 |
7.25000 +0.00 |
7.30 | 7.25 | 7.25 | 27 |
| 25 Mar 22 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 662 |
| 24 Mar 22 |
7.25000 +0.65 |
7.40 | 6.80 | 6.80 | 523,767 |
| 23 Mar 22 |
6.60000 +0.50 |
6.74 | 6.25 | 6.25 | 79,719 |
| 22 Mar 22 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 0 |
| 21 Mar 22 |
6.10000 +0.00 |
6.50 | 6.00 | 6.10 | 58,688 |
| 18 Mar 22 |
6.10000 +0.00 |
6.10 | 6.10 | 6.10 | 0 |
| 17 Mar 22 |
6.10000 +0.35 |
6.50 | 5.75 | 5.90 | 425,025 |
| 16 Mar 22 |
5.75000 +0.50 |
6.68 | 5.30 | 5.30 | 1,130,177 |
| 15 Mar 22 |
5.25000 -0.35 |
5.70 | 5.00 | 5.60 | 475,285 |
| 14 Mar 22 |
5.60000 +0.00 |
5.93 | 5.35 | 5.60 | 36,607 |
| 11 Mar 22 |
5.60000 +0.00 |
5.95 | 5.46 | 5.60 | 487,600 |
| 10 Mar 22 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 09 Mar 22 |
5.60000 +0.00 |
5.70 | 5.20 | 5.60 | 313,187 |
| 08 Mar 22 |
5.60000 +0.00 |
5.60 | 5.60 | 5.60 | 0 |
| 07 Mar 22 |
5.60000 +0.00 |
5.60 | 5.46 | 5.60 | 12,671 |
| 04 Mar 22 |
5.60000 -0.15 |
6.00 | 5.20 | 5.75 | 603,899 |
| 03 Mar 22 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 610,000 |
| 02 Mar 22 |
5.75000 +0.00 |
5.75 | 5.56 | 5.75 | 16,073 |
| 01 Mar 22 |
5.75000 +0.00 |
6.00 | 5.56 | 5.75 | 104,604 |
| 28 Feb 22 |
5.75000 +0.00 |
6.00 | 5.56 | 5.75 | 433,435 |
| 25 Feb 22 |
5.75000 +0.00 |
5.81 | 5.50 | 5.75 | 30,312 |
| 24 Feb 22 |
5.75000 -0.10 |
6.00 | 5.56 | 5.75 | 104,236 |
| 23 Feb 22 |
5.85000 -0.10 |
6.00 | 5.70 | 5.95 | 1,001,370 |
| 22 Feb 22 |
5.95000 +0.00 |
6.07 | 5.95 | 5.95 | 258 |
| 21 Feb 22 |
5.95000 +0.00 |
6.10 | 5.70 | 5.95 | 384,255 |
| 18 Feb 22 |
5.95000 +0.00 |
5.98 | 5.70 | 5.95 | 105,000 |
| 17 Feb 22 |
5.95000 -0.20 |
6.20 | 5.70 | 6.10 | 413,227 |
| 16 Feb 22 |
6.15000 +0.00 |
6.20 | 5.75 | 6.15 | 476,482 |
| 15 Feb 22 |
6.15000 +0.00 |
6.15 | 6.05 | 6.15 | 77 |
| 14 Feb 22 |
6.15000 -0.10 |
6.15 | 6.00 | 6.15 | 509,515 |
| 11 Feb 22 |
6.25000 +0.00 |
6.25 | 6.03 | 6.25 | 55,500 |
| 10 Feb 22 |
6.25000 +0.00 |
6.31 | 6.25 | 6.25 | 47,274 |
| 09 Feb 22 |
6.25000 +0.00 |
6.35 | 6.03 | 6.25 | 141,213 |
| 08 Feb 22 |
6.25000 +0.00 |
6.25 | 5.95 | 6.25 | 372,800 |
| 07 Feb 22 |
6.25000 +0.00 |
6.44 | 6.05 | 6.25 | 200,248 |
| 04 Feb 22 |
6.25000 +0.10 |
6.38 | 6.05 | 6.15 | 194,443 |
| 03 Feb 22 |
6.15000 +0.00 |
6.15 | 6.15 | 6.15 | 0 |
| 02 Feb 22 |
6.15000 +0.05 |
6.19 | 5.90 | 6.00 | 248,015 |
| 01 Feb 22 |
6.10000 +0.65 |
6.10 | 5.60 | 5.60 | 6,676,230 |
| 31 Jan 22 |
5.45000 -0.05 |
5.50 | 5.36 | 5.50 | 147,559 |
| 28 Jan 22 |
5.50000 +0.00 |
5.69 | 5.50 | 5.50 | 14,691 |
| 27 Jan 22 |
5.50000 -0.15 |
5.80 | 5.40 | 5.65 | 120,346 |
| 26 Jan 22 |
5.65000 -0.15 |
5.74 | 5.44 | 5.74 | 1,261,422 |
| 25 Jan 22 |
5.80000 -0.10 |
5.99 | 5.70 | 5.90 | 656,414 |
| 24 Jan 22 |
5.90000 +0.00 |
5.90 | 5.90 | 5.90 | 0 |
| 21 Jan 22 |
5.90000 +0.00 |
5.99 | 5.80 | 5.90 | 754,265 |
| 20 Jan 22 |
5.90000 -0.15 |
5.99 | 5.80 | 5.99 | 980,011 |
| 19 Jan 22 |
6.05000 -0.10 |
6.20 | 6.00 | 6.15 | 274,496 |
| 18 Jan 22 |
6.15000 +0.10 |
6.25 | 6.00 | 6.05 | 47,687 |
| 17 Jan 22 |
6.05000 -0.20 |
6.19 | 5.61 | 5.75 | 411,100 |
| 14 Jan 22 |
6.25000 -0.30 |
6.40 | 6.00 | 6.25 | 1,104,086 |
| 13 Jan 22 |
6.55000 +0.00 |
6.55 | 6.30 | 6.55 | 281,625 |
| 12 Jan 22 |
6.55000 +0.00 |
6.68 | 6.39 | 6.55 | 530,162 |
| 11 Jan 22 |
6.55000 +0.00 |
6.70 | 6.30 | 6.55 | 451,345 |
| 10 Jan 22 |
6.55000 +0.10 |
6.70 | 6.30 | 6.45 | 248,437 |
| 07 Jan 22 |
6.45000 +0.00 |
6.55 | 6.33 | 6.45 | 334,670 |
| 06 Jan 22 |
6.45000 -0.15 |
6.55 | 6.33 | 6.45 | 79,479 |
| 05 Jan 22 |
6.60000 +0.10 |
6.74 | 6.15 | 6.50 | 535,728 |
| 04 Jan 22 |
6.50000 +0.25 |
7.00 | 6.00 | 6.50 | 1,065,929 |
| 31 Dec 21 |
6.25000 +0.00 |
6.50 | 6.08 | 6.25 | 302,142 |
| 30 Dec 21 |
6.25000 +0.00 |
6.38 | 6.00 | 6.38 | 696,092 |
| 29 Dec 21 |
6.25000 -0.25 |
6.65 | 6.00 | 6.50 | 303,498 |
| 24 Dec 21 |
6.50000 -0.15 |
6.50 | 6.02 | 6.50 | 371,984 |
| 23 Dec 21 |
6.65000 +0.00 |
6.80 | 6.30 | 6.65 | 469,353 |
| 22 Dec 21 |
6.65000 +0.00 |
6.65 | 6.31 | 6.65 | 327,831 |
| 21 Dec 21 |
6.65000 +0.00 |
6.65 | 6.30 | 6.65 | 284,002 |
| 20 Dec 21 |
6.65000 -0.10 |
7.00 | 6.57 | 6.75 | 117,209 |
| 17 Dec 21 |
6.75000 +0.00 |
6.75 | 6.57 | 6.75 | 78,007 |
| 16 Dec 21 |
6.75000 +0.00 |
6.95 | 6.57 | 6.75 | 90,630 |
| 15 Dec 21 |
6.75000 -0.40 |
7.00 | 6.57 | 6.90 | 77,770 |
| 14 Dec 21 |
7.15000 +0.00 |
7.15 | 7.00 | 7.00 | 82,255 |
| 13 Dec 21 |
7.15000 -0.10 |
7.30 | 6.81 | 7.00 | 373,344 |
| 10 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 19,660 |
| 09 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 15,155 |
| 08 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 267,585 |
| 07 Dec 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.00 | 127,340 |
| 06 Dec 21 |
7.25000 +0.00 |
7.26 | 7.00 | 7.00 | 168,606 |
| 03 Dec 21 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 262,667 |
| 02 Dec 21 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 01 Dec 21 |
7.25000 +0.25 |
7.25 | 7.20 | 7.20 | 25,075 |
| 30 Nov 21 |
7.00000 +0.00 |
7.20 | 6.50 | 7.00 | 653,314 |
| 29 Nov 21 |
7.00000 -0.25 |
7.50 | 7.00 | 7.00 | 80,405 |
| 26 Nov 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 20,061 |
| 25 Nov 21 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 12,243 |
| 24 Nov 21 |
7.25000 +0.00 |
7.25 | 7.05 | 7.25 | 202,360 |
| 23 Nov 21 |
7.25000 -0.25 |
7.36 | 7.00 | 7.36 | 332,234 |
| 22 Nov 21 |
7.50000 +0.00 |
7.58 | 7.11 | 7.50 | 28,703 |
| 19 Nov 21 |
7.50000 -0.25 |
8.00 | 7.00 | 8.00 | 303,055 |
| 18 Nov 21 |
7.75000 +0.00 |
7.99 | 7.50 | 7.99 | 163,455 |
| 17 Nov 21 |
7.75000 +0.00 |
7.77 | 7.75 | 7.77 | 3,000 |
| 16 Nov 21 |
7.75000 +0.00 |
7.77 | 7.51 | 7.77 | 135,129 |
| 15 Nov 21 |
7.75000 +0.00 |
7.75 | 7.57 | 7.75 | 49,866 |
| 12 Nov 21 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 168,575 |
| 11 Nov 21 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 2,156 |
| 10 Nov 21 |
7.75000 +0.00 |
7.75 | 7.56 | 7.75 | 50,045 |
| 09 Nov 21 |
7.75000 +0.00 |
7.85 | 7.56 | 7.85 | 114,395 |
| 08 Nov 21 |
7.75000 +0.00 |
7.90 | 7.51 | 7.90 | 816,396 |
| 05 Nov 21 |
7.75000 -0.25 |
8.05 | 7.51 | 8.00 | 34,515 |
| 04 Nov 21 |
8.00000 -0.25 |
8.10 | 7.79 | 8.10 | 164,369 |
| 03 Nov 21 |
8.25000 +0.50 |
8.38 | 7.90 | 7.90 | 381,130 |
| 02 Nov 21 |
7.75000 +0.75 |
8.00 | 6.81 | 7.00 | 857,529 |
| 01 Nov 21 |
7.00000 -0.50 |
7.39 | 6.75 | 7.39 | 449,994 |
| 29 Oct 21 |
7.50000 +0.00 |
7.78 | 7.17 | 7.50 | 120,148 |
| 28 Oct 21 |
7.50000 +0.00 |
7.55 | 7.50 | 7.50 | 100,000 |
| 27 Oct 21 |
7.50000 +0.00 |
7.85 | 7.17 | 7.50 | 286,135 |
| 26 Oct 21 |
7.50000 -0.30 |
8.25 | 7.41 | 7.50 | 573,797 |
| 25 Oct 21 |
7.80000 -0.20 |
8.00 | 6.60 | 8.00 | 742,009 |
| 22 Oct 21 |
8.00000 +0.00 |
8.30 | 7.55 | 8.00 | 41,900 |
| 21 Oct 21 |
8.00000 +0.00 |
8.09 | 7.80 | 8.00 | 216,000 |
| 20 Oct 21 |
8.00000 +0.00 |
8.05 | 7.55 | 8.00 | 112,147 |
| 19 Oct 21 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 18 Oct 21 |
8.00000 +0.00 |
8.09 | 8.00 | 8.00 | 475 |
| 15 Oct 21 |
8.00000 +0.00 |
8.09 | 8.00 | 8.00 | 24,724 |
| 14 Oct 21 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 42,666 |
| 13 Oct 21 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 26 |
| 12 Oct 21 |
8.00000 +0.00 |
8.09 | 7.65 | 8.00 | 115,284 |
| 11 Oct 21 |
8.00000 +0.00 |
8.19 | 7.64 | 8.00 | 73,299 |
| 08 Oct 21 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 07 Oct 21 |
8.00000 +0.00 |
8.30 | 7.61 | 8.00 | 136,831 |
| 06 Oct 21 |
8.00000 -0.35 |
8.50 | 7.55 | 8.35 | 402,030 |
| 05 Oct 21 |
8.35000 +0.00 |
8.35 | 8.00 | 8.35 | 45,605 |
| 04 Oct 21 |
8.35000 +0.35 |
8.45 | 8.16 | 8.45 | 96,054 |
| 01 Oct 21 |
8.00000 +0.00 |
8.50 | 8.00 | 8.50 | 259,512 |
| 30 Sep 21 |
8.00000 +0.00 |
8.75 | 8.00 | 8.50 | 278,662 |
| 29 Sep 21 |
8.00000 -0.25 |
8.49 | 8.00 | 8.25 | 1,048,082 |
| 28 Sep 21 |
8.25000 -0.25 |
8.50 | 8.00 | 8.50 | 40,195 |
| 27 Sep 21 |
8.50000 +0.00 |
8.50 | 8.10 | 8.50 | 30,578 |
| 24 Sep 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 23 Sep 21 |
8.50000 +0.00 |
9.00 | 8.01 | 8.50 | 60,170 |
| 22 Sep 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 21 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 5,000 |
| 20 Sep 21 |
8.50000 +0.00 |
9.00 | 8.00 | 8.75 | 240,515 |
| 17 Sep 21 |
8.50000 -0.25 |
8.89 | 8.50 | 8.75 | 200,713 |
| 16 Sep 21 |
8.75000 +0.25 |
9.00 | 8.25 | 8.63 | 924,460 |
| 15 Sep 21 |
8.50000 +0.25 |
9.00 | 8.25 | 8.50 | 221,551 |
| 14 Sep 21 |
8.25000 -0.25 |
8.75 | 8.12 | 8.50 | 159,817 |
| 13 Sep 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 10 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 46,334 |
| 09 Sep 21 |
8.50000 +0.00 |
8.55 | 8.23 | 8.50 | 63,854 |
| 08 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 163,070 |
| 07 Sep 21 |
8.50000 +0.00 |
8.50 | 8.20 | 8.50 | 690,273 |
| 06 Sep 21 |
8.50000 +0.00 |
8.50 | 8.23 | 8.50 | 311,694 |
| 03 Sep 21 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 0 |
| 02 Sep 21 |
8.25000 -0.25 |
8.25 | 8.22 | 8.25 | 132,354 |
| 01 Sep 21 |
8.50000 +0.00 |
8.60 | 8.21 | 8.50 | 113,710 |
| 31 Aug 21 |
8.50000 +0.00 |
8.74 | 8.21 | 8.50 | 52,480 |
| 27 Aug 21 |
8.50000 +0.00 |
8.50 | 8.10 | 8.50 | 221,579 |
| 26 Aug 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 25 Aug 21 |
8.50000 -0.25 |
8.57 | 8.50 | 8.57 | 104,348 |
| 24 Aug 21 |
8.75000 +0.00 |
8.75 | 8.57 | 8.75 | 1,109 |
| 23 Aug 21 |
8.75000 +0.00 |
8.75 | 8.56 | 8.75 | 107,490 |
| 20 Aug 21 |
8.75000 +0.25 |
9.00 | 8.65 | 8.75 | 147,187 |
| 19 Aug 21 |
8.50000 +1.00 |
9.00 | 7.50 | 7.50 | 1,061,131 |
| 18 Aug 21 |
7.50000 +0.00 |
7.60 | 7.05 | 7.50 | 752,312 |
| 17 Aug 21 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 16 Aug 21 |
7.50000 +0.00 |
7.59 | 7.05 | 7.50 | 40,296 |
| 13 Aug 21 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 12 Aug 21 |
7.50000 +0.00 |
7.60 | 7.50 | 7.50 | 100,000 |
| 11 Aug 21 |
7.50000 +0.00 |
7.70 | 7.00 | 7.50 | 155,000 |
| 10 Aug 21 |
7.50000 +0.25 |
8.00 | 7.00 | 7.25 | 268,295 |
| 09 Aug 21 |
7.25000 +0.00 |
7.39 | 7.05 | 7.25 | 246,792 |
| 06 Aug 21 |
7.25000 +0.00 |
7.30 | 7.01 | 7.25 | 164,737 |
| 05 Aug 21 |
7.25000 +0.00 |
7.30 | 7.01 | 7.01 | 16,614 |
| 04 Aug 21 |
7.25000 +0.00 |
7.50 | 7.00 | 7.00 | 186,209 |
| 03 Aug 21 |
7.25000 +0.00 |
7.37 | 7.00 | 7.25 | 101,968 |
| 02 Aug 21 |
7.25000 -0.25 |
7.50 | 7.00 | 7.50 | 210,979 |
| 30 Jul 21 |
7.50000 +0.00 |
7.50 | 7.20 | 7.50 | 46,929 |
| 29 Jul 21 |
7.50000 +0.00 |
7.50 | 6.81 | 7.50 | 498,198 |
| 28 Jul 21 |
7.50000 +0.00 |
7.50 | 7.11 | 7.50 | 39,333 |
| 27 Jul 21 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 30,818 |
| 26 Jul 21 |
7.50000 -0.25 |
8.00 | 7.15 | 7.75 | 195,861 |
| 23 Jul 21 |
7.75000 -0.25 |
7.90 | 7.50 | 7.50 | 53,330 |
| 22 Jul 21 |
8.00000 -0.25 |
8.50 | 7.51 | 8.50 | 80,736 |
| 21 Jul 21 |
8.25000 -0.25 |
8.50 | 8.00 | 8.50 | 16,302 |
| 20 Jul 21 |
8.50000 +0.00 |
8.55 | 8.00 | 8.50 | 12,195 |
| 19 Jul 21 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 55,000 |
| 16 Jul 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 15 Jul 21 |
8.50000 +0.00 |
8.55 | 8.00 | 8.50 | 178,296 |
| 14 Jul 21 |
8.50000 +0.25 |
8.65 | 8.05 | 8.25 | 161,957 |
| 13 Jul 21 |
8.25000 -0.25 |
8.65 | 7.55 | 8.50 | 951,435 |
| 12 Jul 21 |
8.50000 -0.25 |
9.00 | 8.00 | 8.75 | 135,332 |
| 09 Jul 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 11,876 |
| 08 Jul 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 3,000 |
| 07 Jul 21 |
8.75000 +0.25 |
8.84 | 8.57 | 8.84 | 22,565 |
| 06 Jul 21 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 500 |
| 05 Jul 21 |
8.50000 -0.25 |
8.84 | 8.50 | 8.84 | 38,290 |
| 02 Jul 21 |
8.75000 +0.00 |
8.84 | 8.75 | 8.84 | 5,000 |
| 01 Jul 21 |
8.75000 +0.00 |
9.00 | 8.57 | 9.00 | 6,600 |
| 30 Jun 21 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 29 Jun 21 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 28 Jun 21 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 50,001 |
| 25 Jun 21 |
8.75000 +0.25 |
9.00 | 8.57 | 9.00 | 115,435 |
| 24 Jun 21 |
8.50000 -0.25 |
8.50 | 8.50 | 8.50 | 2,268 |
| 23 Jun 21 |
8.75000 +0.00 |
8.86 | 8.56 | 8.86 | 55,127 |
| 22 Jun 21 |
8.75000 -0.25 |
8.75 | 8.75 | 8.75 | 0 |
| 21 Jun 21 |
9.00000 +0.00 |
9.25 | 8.50 | 9.00 | 64,480 |
| 18 Jun 21 |
9.00000 -0.90 |
10.30 | 8.50 | 9.50 | 480,245 |
| 17 Jun 21 |
9.90000 +0.00 |
9.99 | 9.75 | 9.90 | 95,818 |
| 16 Jun 21 |
9.90000 -0.25 |
10.50 | 9.50 | 10.15 | 125,692 |
| 15 Jun 21 |
10.15000 +0.00 |
10.15 | 9.91 | 10.15 | 42,857 |
| 14 Jun 21 |
10.15000 +0.30 |
10.30 | 9.80 | 9.85 | 119,638 |
| 11 Jun 21 |
9.85000 +0.00 |
10.30 | 9.70 | 9.85 | 112,285 |
| 10 Jun 21 |
9.85000 +0.00 |
10.00 | 9.81 | 9.85 | 101,049 |
| 09 Jun 21 |
9.85000 +0.00 |
9.85 | 9.81 | 9.85 | 94,981 |
| 08 Jun 21 |
9.85000 +0.10 |
10.00 | 9.50 | 9.70 | 371,884 |
| 07 Jun 21 |
9.75000 +0.40 |
9.75 | 9.37 | 9.37 | 281,912 |
| 04 Jun 21 |
9.35000 +0.75 |
9.50 | 8.46 | 8.60 | 332,949 |
| 03 Jun 21 |
8.60000 +0.00 |
8.90 | 8.60 | 8.60 | 1,573 |
| 02 Jun 21 |
8.60000 +0.10 |
9.00 | 8.33 | 8.50 | 18,719 |
| 01 Jun 21 |
8.50000 -0.25 |
9.00 | 8.25 | 8.88 | 349,822 |
| 28 May 21 |
8.75000 +0.00 |
8.90 | 8.50 | 8.88 | 36,077 |
| 27 May 21 |
8.75000 -0.38 |
9.11 | 8.46 | 9.11 | 225,866 |
| 26 May 21 |
9.12500 -0.13 |
9.13 | 8.61 | 9.13 | 75,000 |
| 25 May 21 |
9.25000 -0.40 |
10.00 | 9.00 | 9.80 | 90,347 |
| 24 May 21 |
9.65000 +0.00 |
9.65 | 9.30 | 9.65 | 1,604 |
| 21 May 21 |
9.65000 +0.00 |
9.65 | 9.36 | 9.65 | 10,010 |
| 20 May 21 |
9.65000 +0.00 |
9.65 | 9.36 | 9.65 | 111,243 |
| 19 May 21 |
9.65000 +0.00 |
9.65 | 9.63 | 9.65 | 12,960 |
| 18 May 21 |
9.65000 +0.00 |
10.00 | 9.36 | 9.80 | 434,239 |
| 17 May 21 |
9.65000 -0.10 |
10.00 | 9.30 | 10.00 | 43,101 |
| 14 May 21 |
9.75000 +0.00 |
9.80 | 9.50 | 9.80 | 109,222 |
| 13 May 21 |
9.75000 +0.00 |
10.00 | 9.50 | 10.00 | 9,600 |
| 12 May 21 |
9.75000 -0.15 |
10.08 | 9.50 | 10.00 | 193,291 |
| 11 May 21 |
9.90000 +0.10 |
10.40 | 9.50 | 9.70 | 1,005,407 |
| 10 May 21 |
9.80000 +0.95 |
10.30 | 8.70 | 8.85 | 958,838 |
| 07 May 21 |
8.85000 +0.10 |
9.00 | 8.53 | 8.75 | 206,325 |
| 06 May 21 |
8.75000 +0.00 |
8.75 | 8.53 | 8.75 | 3,900 |
| 05 May 21 |
8.75000 +0.00 |
8.86 | 8.53 | 8.75 | 44,780 |
| 04 May 21 |
8.75000 +0.00 |
8.89 | 8.66 | 8.75 | 36,975 |
| 30 Apr 21 |
8.75000 +0.00 |
8.75 | 8.66 | 8.75 | 70,000 |
| 29 Apr 21 |
8.75000 +0.00 |
8.75 | 8.66 | 8.75 | 4,739 |
| 28 Apr 21 |
8.75000 +0.25 |
8.78 | 8.25 | 8.75 | 1,100,283 |
| 27 Apr 21 |
8.50000 +0.75 |
9.00 | 8.00 | 8.00 | 798,833 |
| 26 Apr 21 |
7.75000 +0.25 |
8.00 | 7.62 | 7.62 | 1,067,517 |
| 23 Apr 21 |
7.50000 +0.00 |
7.62 | 7.38 | 7.50 | 62,915 |
| 22 Apr 21 |
7.50000 -0.15 |
8.00 | 7.00 | 7.80 | 300,314 |
| 21 Apr 21 |
7.65000 +0.00 |
8.00 | 7.30 | 7.80 | 482,796 |
| 20 Apr 21 |
7.65000 +0.00 |
7.72 | 7.34 | 7.72 | 49,169 |
| 19 Apr 21 |
7.65000 -0.35 |
7.73 | 7.65 | 7.73 | 76,000 |
| 16 Apr 21 |
8.00000 +0.35 |
8.00 | 7.32 | 7.80 | 65,359 |
| 15 Apr 21 |
7.65000 -0.10 |
8.00 | 7.20 | 8.00 | 659,672 |
| 14 Apr 21 |
7.75000 +0.00 |
7.81 | 7.50 | 7.81 | 27,138 |
| 13 Apr 21 |
7.75000 +0.00 |
8.00 | 7.06 | 8.00 | 364,698 |
| 12 Apr 21 |
7.75000 +0.00 |
7.84 | 7.75 | 7.84 | 158,522 |
| 09 Apr 21 |
7.75000 +0.00 |
7.87 | 7.50 | 7.87 | 105,145 |
| 08 Apr 21 |
7.75000 -0.25 |
8.14 | 7.50 | 8.00 | 125,342 |
| 07 Apr 21 |
8.00000 +0.00 |
8.14 | 7.55 | 8.00 | 168,083 |
| 06 Apr 21 |
8.00000 +0.00 |
8.15 | 7.50 | 8.00 | 93,712 |
| 01 Apr 21 |
8.00000 +0.00 |
8.18 | 7.38 | 8.00 | 197,594 |
| 31 Mar 21 |
8.00000 -0.63 |
9.00 | 7.10 | 8.63 | 613,690 |
| 30 Mar 21 |
8.62500 +0.00 |
8.80 | 8.26 | 8.63 | 282,473 |
| 29 Mar 21 |
8.62500 +0.00 |
8.63 | 8.25 | 8.63 | 5,000 |
| 26 Mar 21 |
8.62500 +0.13 |
9.00 | 8.25 | 8.50 | 10,073 |
| 25 Mar 21 |
8.50000 +0.00 |
8.86 | 8.21 | 8.50 | 405,989 |
| 24 Mar 21 |
8.50000 +0.00 |
8.60 | 8.18 | 8.50 | 76,759 |
| 23 Mar 21 |
8.50000 +0.00 |
8.62 | 8.18 | 8.50 | 74,987 |
| 22 Mar 21 |
8.50000 -0.25 |
9.00 | 8.11 | 9.00 | 231,438 |
| 19 Mar 21 |
8.75000 +0.00 |
8.87 | 8.50 | 8.87 | 131,643 |
| 18 Mar 21 |
8.75000 +0.00 |
8.87 | 8.50 | 8.87 | 40,518 |
| 17 Mar 21 |
8.75000 -0.25 |
9.17 | 8.50 | 9.00 | 168,876 |
| 16 Mar 21 |
9.00000 +0.00 |
9.19 | 8.50 | 9.00 | 403,037 |
| 15 Mar 21 |
9.00000 +0.00 |
9.21 | 8.71 | 9.00 | 51,080 |
| 12 Mar 21 |
9.00000 +0.00 |
9.22 | 8.66 | 9.00 | 98,431 |
| 11 Mar 21 |
9.00000 +0.00 |
9.25 | 8.66 | 9.00 | 70,428 |
| 10 Mar 21 |
9.00000 -0.25 |
9.50 | 8.50 | 9.25 | 512,999 |
| 09 Mar 21 |
9.25000 +0.25 |
9.50 | 9.00 | 9.00 | 341,213 |
| 08 Mar 21 |
9.00000 -0.40 |
9.35 | 8.50 | 9.00 | 665,716 |
| 05 Mar 21 |
9.40000 +0.40 |
9.50 | 8.55 | 9.00 | 440,713 |
| 04 Mar 21 |
9.00000 -0.45 |
9.50 | 8.88 | 9.00 | 15,000 |
| 03 Mar 21 |
9.45000 +0.45 |
9.45 | 8.88 | 9.00 | 42,364 |
| 02 Mar 21 |
9.00000 +0.00 |
9.40 | 8.50 | 9.00 | 591,666 |
| 01 Mar 21 |
9.00000 +0.00 |
9.48 | 8.88 | 9.00 | 172,871 |
| 26 Feb 21 |
9.00000 -0.45 |
9.50 | 8.72 | 8.75 | 1,342,238 |
| 25 Feb 21 |
9.45000 +0.45 |
9.45 | 8.50 | 9.00 | 409,215 |
| 24 Feb 21 |
9.00000 +0.00 |
9.50 | 8.85 | 9.00 | 1,227,063 |
| 23 Feb 21 |
9.00000 -0.75 |
10.00 | 8.85 | 10.00 | 1,930,615 |
| 22 Feb 21 |
9.75000 -0.25 |
10.30 | 9.25 | 10.25 | 2,249,153 |
| 19 Feb 21 |
10.00000 -0.50 |
10.80 | 10.00 | 10.50 | 209,677 |
| 18 Feb 21 |
10.50000 +0.25 |
10.50 | 10.20 | 10.25 | 102,899 |
| 17 Feb 21 |
10.25000 +0.15 |
10.50 | 10.00 | 10.50 | 143,472 |
| 16 Feb 21 |
10.10000 -0.40 |
10.50 | 10.00 | 10.50 | 66,964 |
| 15 Feb 21 |
10.50000 +0.00 |
10.50 | 10.05 | 10.50 | 85,784 |
| 12 Feb 21 |
10.50000 -0.25 |
11.00 | 10.00 | 10.75 | 21,403 |
| 11 Feb 21 |
10.75000 +0.00 |
10.85 | 10.50 | 10.75 | 148,972 |
| 10 Feb 21 |
10.75000 +0.00 |
10.97 | 10.50 | 10.75 | 364,717 |
| 09 Feb 21 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 59,005 |
| 08 Feb 21 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 585,248 |
| 05 Feb 21 |
10.75000 +0.50 |
11.08 | 9.70 | 10.35 | 624,712 |
| 04 Feb 21 |
10.25000 +0.00 |
10.50 | 10.25 | 10.35 | 120,115 |
| 03 Feb 21 |
10.25000 -0.10 |
10.50 | 10.00 | 10.35 | 71,469 |
| 02 Feb 21 |
10.35000 +0.00 |
10.42 | 10.31 | 10.35 | 190,000 |
| 01 Feb 21 |
10.35000 +0.00 |
10.70 | 10.34 | 10.35 | 75,000 |
| 29 Jan 21 |
10.35000 +0.00 |
10.65 | 10.25 | 10.35 | 968,337 |
| 28 Jan 21 |
10.35000 +0.00 |
10.36 | 10.30 | 10.35 | 371,674 |
| 27 Jan 21 |
10.35000 +0.05 |
10.70 | 10.00 | 10.30 | 90,686 |
| 26 Jan 21 |
10.30000 -0.70 |
10.70 | 10.00 | 10.60 | 2,634,395 |
| 25 Jan 21 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 428,089 |
| 22 Jan 21 |
10.75000 +0.75 |
11.00 | 9.98 | 10.00 | 931,721 |
| 21 Jan 21 |
10.00000 +0.45 |
10.40 | 9.50 | 10.00 | 197,501 |
| 20 Jan 21 |
9.55000 -0.45 |
10.50 | 9.50 | 10.00 | 476,349 |
| 19 Jan 21 |
10.00000 +0.25 |
10.50 | 9.71 | 9.75 | 564,477 |
| 18 Jan 21 |
9.75000 -0.25 |
10.00 | 9.68 | 10.00 | 734,089 |
| 15 Jan 21 |
10.00000 +0.00 |
10.32 | 9.65 | 10.00 | 223,529 |
| 14 Jan 21 |
10.00000 +0.00 |
10.25 | 9.50 | 10.00 | 775,367 |
| 13 Jan 21 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 427,593 |
| 12 Jan 21 |
10.00000 +0.00 |
10.12 | 9.50 | 10.00 | 326,208 |
| 11 Jan 21 |
10.00000 +0.00 |
10.02 | 9.51 | 10.00 | 78,539 |
| 08 Jan 21 |
10.00000 +0.00 |
10.50 | 9.51 | 10.00 | 1,172,155 |
| 07 Jan 21 |
10.00000 +0.25 |
10.50 | 10.00 | 10.00 | 582,220 |
| 06 Jan 21 |
9.75000 +0.25 |
10.00 | 9.05 | 9.50 | 1,235,483 |
| 05 Jan 21 |
9.50000 +0.00 |
9.80 | 9.00 | 9.50 | 532,540 |
| 04 Jan 21 |
9.50000 +0.25 |
10.00 | 9.00 | 9.25 | 430,652 |
| 31 Dec 20 |
9.25000 +0.50 |
9.62 | 8.89 | 8.89 | 655,653 |
| 30 Dec 20 |
8.75000 +0.63 |
9.00 | 8.00 | 8.25 | 1,768,011 |
| 29 Dec 20 |
8.12500 +0.50 |
8.25 | 7.50 | 7.63 | 1,800,933 |
| 24 Dec 20 |
7.62500 +0.00 |
7.75 | 7.50 | 7.63 | 1,019,186 |
| 23 Dec 20 |
7.62500 -0.13 |
7.74 | 7.25 | 7.74 | 664,350 |
| 22 Dec 20 |
7.75000 -0.25 |
8.00 | 7.50 | 8.00 | 1,742,239 |
| 21 Dec 20 |
8.00000 +0.75 |
8.00 | 7.50 | 8.00 | 75,000 |
| 06 Aug 20 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 05 Aug 20 |
7.25000 +0.00 |
7.39 | 7.00 | 7.25 | 221,623 |
| 04 Aug 20 |
7.25000 +0.00 |
7.50 | 7.08 | 7.25 | 1,274,197 |
| 03 Aug 20 |
7.25000 +0.00 |
7.40 | 7.07 | 7.25 | 88,542 |
| 31 Jul 20 |
7.25000 -0.25 |
7.40 | 7.07 | 7.25 | 107,500 |
| 30 Jul 20 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 64,000 |
| 29 Jul 20 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 0 |
| 28 Jul 20 |
7.50000 +0.00 |
7.60 | 7.02 | 7.50 | 130,000 |
| 27 Jul 20 |
7.50000 +0.00 |
7.60 | 7.02 | 7.50 | 94,513 |
| 24 Jul 20 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 55,654 |
| 23 Jul 20 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 23,590 |
| 22 Jul 20 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 266,340 |
| 21 Jul 20 |
7.50000 +0.00 |
7.50 | 7.10 | 7.50 | 56,666 |
| 20 Jul 20 |
7.50000 +0.00 |
7.60 | 7.15 | 7.50 | 467,107 |
| 17 Jul 20 |
7.50000 +0.00 |
7.50 | 7.01 | 7.50 | 74,495 |
| 16 Jul 20 |
7.50000 -0.25 |
7.50 | 7.01 | 7.50 | 460,587 |
| 15 Jul 20 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 254,726 |
| 14 Jul 20 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 418,627 |
| 13 Jul 20 |
7.75000 +0.25 |
8.00 | 7.10 | 7.50 | 655,747 |
| 10 Jul 20 |
7.50000 +0.00 |
7.60 | 7.00 | 7.50 | 3,301,704 |
| 09 Jul 20 |
7.50000 +0.00 |
8.00 | 7.00 | 7.50 | 134,648 |
| 08 Jul 20 |
7.50000 +0.00 |
7.84 | 7.20 | 7.50 | 25,175 |
| 07 Jul 20 |
7.50000 +0.30 |
7.84 | 7.50 | 7.50 | 20,000 |
| 06 Jul 20 |
7.20000 -0.20 |
7.88 | 7.20 | 7.50 | 347,829 |
| 03 Jul 20 |
7.40000 -0.10 |
7.90 | 7.20 | 7.50 | 2,485,218 |
| 02 Jul 20 |
7.50000 +0.25 |
7.63 | 7.10 | 7.25 | 687,147 |
| 01 Jul 20 |
7.25000 +0.05 |
7.39 | 7.20 | 7.25 | 258,200 |
| 30 Jun 20 |
7.20000 +0.20 |
7.40 | 7.05 | 7.25 | 585,631 |
| 29 Jun 20 |
7.00000 -0.25 |
7.35 | 7.00 | 7.25 | 288,649 |
| 26 Jun 20 |
7.25000 -0.35 |
7.40 | 7.13 | 7.25 | 2,057,288 |
| 25 Jun 20 |
7.60000 +0.30 |
7.60 | 7.28 | 7.60 | 46,437 |
| 24 Jun 20 |
7.30000 -0.30 |
7.75 | 7.30 | 7.60 | 527,537 |
| 23 Jun 20 |
7.60000 +0.40 |
7.60 | 7.20 | 7.60 | 108,661 |
| 22 Jun 20 |
7.20000 -0.40 |
7.75 | 7.20 | 7.60 | 485,201 |
| 19 Jun 20 |
7.60000 +0.00 |
7.60 | 7.20 | 7.60 | 317,299 |
| 18 Jun 20 |
7.60000 +0.00 |
7.60 | 7.60 | 7.60 | 0 |
| 17 Jun 20 |
7.60000 -0.40 |
8.40 | 7.21 | 8.00 | 130,787 |
| 16 Jun 20 |
8.00000 +0.00 |
8.08 | 7.55 | 8.00 | 39,295 |
| 15 Jun 20 |
8.00000 +0.00 |
8.00 | 7.76 | 8.00 | 25,851 |
| 12 Jun 20 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 11 Jun 20 |
8.00000 +0.00 |
8.35 | 7.76 | 8.00 | 22,220 |
| 10 Jun 20 |
8.00000 +0.00 |
8.00 | 7.76 | 8.00 | 5,000 |
| 09 Jun 20 |
8.00000 +0.00 |
8.08 | 7.99 | 8.00 | 63,454 |
| 08 Jun 20 |
8.00000 +0.55 |
8.25 | 7.50 | 7.50 | 178,711 |
| 05 Jun 20 |
7.45000 +0.00 |
7.63 | 7.35 | 7.45 | 15,685 |
| 04 Jun 20 |
7.45000 +0.00 |
7.57 | 7.35 | 7.45 | 36,297 |
| 03 Jun 20 |
7.45000 -0.15 |
7.48 | 7.45 | 7.48 | 558,344 |
| 02 Jun 20 |
7.60000 -0.25 |
7.60 | 7.33 | 7.60 | 125,000 |
| 01 Jun 20 |
7.85000 -0.65 |
8.50 | 7.33 | 8.50 | 574,101 |
| 29 May 20 |
8.50000 +0.00 |
8.50 | 8.01 | 8.50 | 6,806 |
| 28 May 20 |
8.50000 +0.00 |
8.50 | 8.01 | 8.50 | 5,000 |
| 27 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 25,000 |
| 26 May 20 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 20,992 |
| 22 May 20 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 170,134 |
| 21 May 20 |
8.50000 +0.00 |
8.70 | 8.50 | 8.50 | 10,900 |
| 20 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 19 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 18 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 15 May 20 |
8.50000 +0.00 |
8.75 | 8.00 | 8.50 | 6,407 |
| 14 May 20 |
8.50000 +0.00 |
8.75 | 8.50 | 8.50 | 58,650 |
| 13 May 20 |
8.50000 +0.00 |
9.00 | 8.00 | 8.50 | 15,579 |
| 12 May 20 |
8.50000 +0.00 |
8.50 | 8.50 | 8.50 | 0 |
| 11 May 20 |
8.50000 +0.00 |
8.94 | 8.00 | 8.50 | 40,440 |
| 07 May 20 |
8.50000 +0.00 |
8.99 | 8.00 | 8.50 | 5,691 |
| 06 May 20 |
8.50000 -0.25 |
8.90 | 8.22 | 8.75 | 166,130 |
| 05 May 20 |
8.75000 +0.00 |
8.75 | 8.56 | 8.75 | 64,102 |
| 04 May 20 |
8.75000 +0.00 |
8.75 | 8.56 | 8.75 | 27,400 |
| 01 May 20 |
8.75000 +0.25 |
9.50 | 8.55 | 8.55 | 53,045 |
| 30 Apr 20 |
8.50000 +0.25 |
9.00 | 7.50 | 8.25 | 211,522 |
| 29 Apr 20 |
8.25000 +0.00 |
8.90 | 7.50 | 8.25 | 89,372 |
| 28 Apr 20 |
8.25000 +0.00 |
8.94 | 7.55 | 8.25 | 110,766 |
| 27 Apr 20 |
8.25000 +0.00 |
8.94 | 7.98 | 8.25 | 8,291 |
| 24 Apr 20 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 23 Apr 20 |
8.25000 +0.00 |
8.25 | 7.63 | 8.25 | 47,238 |
| 22 Apr 20 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 21 Apr 20 |
8.25000 +0.00 |
8.25 | 7.96 | 8.25 | 3,487 |
| 20 Apr 20 |
8.25000 +0.00 |
9.00 | 7.74 | 8.25 | 77,500 |
| 17 Apr 20 |
8.25000 +1.25 |
9.00 | 6.88 | 7.00 | 131,647 |
| 16 Apr 20 |
7.00000 +0.25 |
7.50 | 6.82 | 6.82 | 437,008 |
| 15 Apr 20 |
6.75000 +0.00 |
7.50 | 6.75 | 6.75 | 24,702 |
| 14 Apr 20 |
6.75000 +0.00 |
7.50 | 6.75 | 6.75 | 230,867 |
| 09 Apr 20 |
6.75000 +0.00 |
7.40 | 6.75 | 6.75 | 9,418 |
| 08 Apr 20 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 40,500 |
| 07 Apr 20 |
6.75000 +0.00 |
7.50 | 6.72 | 6.75 | 11,937 |
| 06 Apr 20 |
6.75000 +0.00 |
7.50 | 6.55 | 6.75 | 69,798 |
| 03 Apr 20 |
6.75000 +0.00 |
7.50 | 6.00 | 6.75 | 306,500 |
| 02 Apr 20 |
6.75000 +0.00 |
7.44 | 6.25 | 6.75 | 28,666 |
| 01 Apr 20 |
6.75000 +0.25 |
7.48 | 6.10 | 6.75 | 65,301 |
| 31 Mar 20 |
6.50000 +1.00 |
7.00 | 5.65 | 5.65 | 278,540 |
| 30 Mar 20 |
5.50000 +0.00 |
6.00 | 5.25 | 5.25 | 130,926 |
| 27 Mar 20 |
5.50000 +0.00 |
5.50 | 5.16 | 5.50 | 11,000 |
| 26 Mar 20 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 25 Mar 20 |
5.50000 +0.00 |
5.80 | 5.15 | 5.50 | 35,646 |
| 24 Mar 20 |
5.50000 +0.00 |
5.75 | 5.50 | 5.50 | 8,504 |
| 23 Mar 20 |
5.50000 -0.25 |
5.50 | 5.00 | 5.50 | 105,000 |
| 20 Mar 20 |
5.75000 +0.00 |
5.75 | 5.25 | 5.75 | 25,000 |
| 19 Mar 20 |
5.75000 +0.25 |
6.00 | 5.75 | 5.75 | 15,132 |
| 18 Mar 20 |
5.50000 +0.00 |
5.85 | 5.10 | 5.50 | 154,787 |
| 17 Mar 20 |
5.50000 +0.00 |
6.00 | 5.05 | 5.50 | 326,883 |
| 16 Mar 20 |
5.50000 -0.75 |
6.50 | 5.05 | 6.25 | 891,692 |
| 13 Mar 20 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 215,562 |
| 12 Mar 20 |
6.25000 +0.00 |
6.50 | 6.05 | 6.25 | 742,906 |
| 11 Mar 20 |
6.25000 +0.00 |
6.50 | 6.05 | 6.25 | 156,129 |
| 10 Mar 20 |
6.25000 +0.00 |
6.40 | 6.00 | 6.25 | 32,568 |
| 09 Mar 20 |
6.25000 -0.13 |
6.75 | 6.00 | 6.38 | 787,908 |
| 06 Mar 20 |
6.37500 -0.38 |
6.75 | 6.38 | 6.63 | 220,085 |
| 05 Mar 20 |
6.75000 -0.50 |
7.30 | 6.50 | 7.25 | 2,950,537 |
| 04 Mar 20 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 37,215 |
| 03 Mar 20 |
7.25000 +0.00 |
7.25 | 7.13 | 7.25 | 240,103 |
| 02 Mar 20 |
7.25000 +0.00 |
7.40 | 7.15 | 7.25 | 391,924 |
| 28 Feb 20 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 221,982 |
| 27 Feb 20 |
7.25000 +0.40 |
7.50 | 7.20 | 7.20 | 200,000 |
| 26 Feb 20 |
6.85000 -0.40 |
7.50 | 6.63 | 7.25 | 1,040,746 |
| 25 Feb 20 |
7.25000 -0.25 |
7.50 | 7.06 | 7.50 | 108,522 |
| 24 Feb 20 |
7.50000 +0.00 |
7.50 | 7.15 | 7.50 | 617,785 |
| 21 Feb 20 |
7.50000 +0.00 |
8.00 | 7.36 | 7.50 | 64,354 |
| 20 Feb 20 |
7.50000 +0.25 |
7.74 | 7.13 | 7.25 | 328,334 |
| 19 Feb 20 |
7.25000 -0.50 |
7.51 | 7.00 | 7.51 | 193,114 |
| 18 Feb 20 |
7.75000 -0.15 |
7.80 | 7.50 | 7.80 | 465,023 |
| 17 Feb 20 |
7.90000 -0.25 |
8.20 | 7.85 | 8.15 | 249,451 |
| 14 Feb 20 |
8.15000 +0.00 |
8.20 | 7.85 | 8.15 | 137,276 |
| 13 Feb 20 |
8.15000 +0.55 |
8.30 | 7.80 | 8.15 | 195,219 |
| 12 Feb 20 |
7.60000 -0.15 |
8.25 | 7.00 | 7.75 | 1,054,653 |
| 11 Feb 20 |
7.75000 -1.25 |
8.60 | 7.53 | 8.60 | 1,469,158 |
| 10 Feb 20 |
9.00000 -0.75 |
9.90 | 8.50 | 9.75 | 302,123 |
| 07 Feb 20 |
9.75000 +1.63 |
10.90 | 9.00 | 9.00 | 746,315 |
| 06 Feb 20 |
8.12500 +0.38 |
8.25 | 7.64 | 7.75 | 599,620 |
| 05 Feb 20 |
7.75000 +0.00 |
7.90 | 7.63 | 7.75 | 26,388 |
| 04 Feb 20 |
7.75000 +0.00 |
8.00 | 7.55 | 7.75 | 150,000 |
| 03 Feb 20 |
7.75000 +0.00 |
7.95 | 7.53 | 7.75 | 458,801 |
| 31 Jan 20 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 30 Jan 20 |
7.75000 +0.00 |
7.84 | 7.53 | 7.75 | 35,096 |
| 29 Jan 20 |
7.75000 +0.00 |
7.95 | 7.50 | 7.75 | 299,247 |
| 28 Jan 20 |
7.75000 +0.00 |
7.79 | 7.50 | 7.75 | 441,407 |
| 27 Jan 20 |
7.75000 +0.00 |
7.80 | 7.55 | 7.75 | 15,400 |
| 24 Jan 20 |
7.75000 +0.00 |
8.00 | 7.56 | 7.75 | 64,623 |
| 23 Jan 20 |
7.75000 +0.13 |
7.90 | 7.55 | 7.63 | 210,305 |
| 22 Jan 20 |
7.62500 +0.00 |
7.87 | 7.63 | 7.63 | 164,069 |
| 21 Jan 20 |
7.62500 -0.22 |
8.01 | 7.32 | 7.85 | 582,434 |
| 20 Jan 20 |
7.85000 +1.85 |
7.85 | 6.15 | 6.15 | 1,271,372 |
| 17 Jan 20 |
6.00000 +0.00 |
6.50 | 5.75 | 6.00 | 222,222 |
| 16 Jan 20 |
6.00000 +0.00 |
6.39 | 5.75 | 6.00 | 192,661 |
| 15 Jan 20 |
6.00000 +0.00 |
6.40 | 5.75 | 6.00 | 57,812 |
| 14 Jan 20 |
6.00000 +0.90 |
6.50 | 5.00 | 5.10 | 546,058 |
| 13 Jan 20 |
5.10000 +0.35 |
5.20 | 5.00 | 5.00 | 2,223,007 |
| 10 Jan 20 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 133,505 |
| 09 Jan 20 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 303,199 |
| 08 Jan 20 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 1,450,134 |
| 07 Jan 20 |
4.75000 +0.00 |
5.00 | 4.65 | 4.75 | 75,460 |
| 06 Jan 20 |
4.75000 +0.00 |
4.75 | 4.65 | 4.75 | 1,147,884 |
| 03 Jan 20 |
4.75000 +0.00 |
5.00 | 4.65 | 4.75 | 4,101 |
| 02 Jan 20 |
4.75000 +0.00 |
5.02 | 4.75 | 4.75 | 4,000 |
| 31 Dec 19 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 6,382 |
| 30 Dec 19 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 5,000 |
| 27 Dec 19 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 62,154 |
| 24 Dec 19 |
4.75000 +0.00 |
5.00 | 4.60 | 4.75 | 35,296 |
| 23 Dec 19 |
4.75000 +0.15 |
5.00 | 4.75 | 4.75 | 1,405,790 |
| 20 Dec 19 |
4.60000 +0.00 |
5.00 | 4.60 | 4.75 | 374,821 |
| 19 Dec 19 |
4.60000 +0.00 |
4.75 | 4.60 | 4.60 | 22,263 |
| 18 Dec 19 |
4.60000 +0.20 |
4.80 | 4.20 | 4.60 | 815,250 |
| 17 Dec 19 |
4.40000 +0.00 |
4.50 | 4.40 | 4.40 | 40,000 |
| 16 Dec 19 |
4.40000 +0.00 |
4.50 | 4.40 | 4.40 | 40,000 |
| 13 Dec 19 |
4.40000 +0.00 |
4.75 | 4.20 | 4.40 | 1,705,658 |
| 12 Dec 19 |
4.40000 +0.00 |
4.50 | 4.17 | 4.40 | 292,208 |
| 11 Dec 19 |
4.40000 +0.00 |
4.70 | 4.40 | 4.40 | 256,012 |
| 10 Dec 19 |
4.40000 +0.00 |
4.40 | 4.00 | 4.40 | 35,000 |
| 09 Dec 19 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 0 |
| 06 Dec 19 |
4.40000 +0.00 |
4.50 | 4.00 | 4.40 | 493,236 |
| 05 Dec 19 |
4.40000 +0.00 |
4.50 | 4.34 | 4.40 | 19,561 |
| 04 Dec 19 |
4.40000 +0.00 |
4.40 | 4.08 | 4.40 | 72,009 |
| 03 Dec 19 |
4.40000 +0.00 |
4.40 | 4.00 | 4.40 | 2,122,526 |
| 02 Dec 19 |
4.40000 +0.00 |
4.40 | 4.00 | 4.40 | 85,391 |
| 29 Nov 19 |
4.40000 +0.00 |
4.40 | 3.60 | 4.40 | 76,175 |
| 28 Nov 19 |
4.40000 +0.00 |
4.40 | 4.40 | 4.40 | 0 |
| 27 Nov 19 |
4.40000 +0.00 |
4.49 | 4.00 | 4.40 | 35,523 |
| 26 Nov 19 |
4.40000 +0.00 |
4.50 | 4.00 | 4.40 | 76,064 |
| 25 Nov 19 |
4.40000 +0.00 |
4.50 | 4.01 | 4.40 | 193,079 |
| 22 Nov 19 |
4.40000 +0.00 |
4.40 | 4.01 | 4.40 | 20,399 |
| 21 Nov 19 |
4.40000 +0.00 |
4.45 | 4.01 | 4.40 | 87,549 |
| 20 Nov 19 |
4.40000 +0.00 |
4.40 | 4.08 | 4.40 | 100,355 |
| 19 Nov 19 |
4.40000 +0.00 |
4.80 | 4.01 | 4.40 | 39,669 |
| 18 Nov 19 |
4.40000 -0.10 |
4.50 | 4.01 | 4.50 | 161,473 |
| 15 Nov 19 |
4.50000 +0.00 |
4.50 | 4.20 | 4.50 | 612,948 |
| 14 Nov 19 |
4.50000 -0.10 |
4.50 | 4.20 | 4.50 | 136,287 |
| 13 Nov 19 |
4.60000 +0.00 |
4.60 | 4.60 | 4.60 | 0 |
| 12 Nov 19 |
4.60000 -0.20 |
4.90 | 4.40 | 4.80 | 22,828 |
| 11 Nov 19 |
4.80000 +0.00 |
4.80 | 4.40 | 4.80 | 39,400 |
| 08 Nov 19 |
4.80000 +0.10 |
4.80 | 4.75 | 4.75 | 20,000 |
| 07 Nov 19 |
4.70000 -0.15 |
4.79 | 4.50 | 4.79 | 33,590 |
| 06 Nov 19 |
4.85000 +0.00 |
4.85 | 4.55 | 4.85 | 54,303 |
| 05 Nov 19 |
4.85000 -0.15 |
5.20 | 4.75 | 5.00 | 258,625 |
| 04 Nov 19 |
5.00000 +0.00 |
5.50 | 5.00 | 5.00 | 23,298 |
| 01 Nov 19 |
5.00000 +0.40 |
5.20 | 4.70 | 4.70 | 26,851 |
| 31 Oct 19 |
4.60000 +0.05 |
4.70 | 4.50 | 4.55 | 197,149 |
| 30 Oct 19 |
4.55000 +0.00 |
4.68 | 4.40 | 4.55 | 179,302 |
| 29 Oct 19 |
4.55000 +0.00 |
4.70 | 4.43 | 4.55 | 86,706 |
| 28 Oct 19 |
4.55000 -0.20 |
4.75 | 4.55 | 4.75 | 144,457 |
| 25 Oct 19 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 218,800 |
| 24 Oct 19 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 43,500 |
| 23 Oct 19 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 55,263 |
| 22 Oct 19 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 34,639 |
| 21 Oct 19 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 10,736 |
| 18 Oct 19 |
4.75000 +0.00 |
4.75 | 4.55 | 4.75 | 153,461 |
| 17 Oct 19 |
4.75000 +0.00 |
4.89 | 4.75 | 4.75 | 20,711 |
| 16 Oct 19 |
4.75000 +0.30 |
4.75 | 4.45 | 4.45 | 609,959 |
| 15 Oct 19 |
4.45000 -0.30 |
4.74 | 4.40 | 4.74 | 337,795 |
| 14 Oct 19 |
4.75000 +0.00 |
5.00 | 4.74 | 4.75 | 23,152 |
| 11 Oct 19 |
4.75000 -0.25 |
4.90 | 4.55 | 4.90 | 167,286 |
| 10 Oct 19 |
5.00000 +0.50 |
5.00 | 4.98 | 5.00 | 241,358 |
| 09 Oct 19 |
4.50000 -0.50 |
4.98 | 4.50 | 4.98 | 66,513 |
| 08 Oct 19 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 07 Oct 19 |
5.00000 +0.00 |
5.00 | 4.60 | 5.00 | 9,859 |
| 04 Oct 19 |
5.00000 -0.25 |
5.01 | 4.98 | 5.01 | 43,590 |
| 03 Oct 19 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 02 Oct 19 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 124,836 |
| 01 Oct 19 |
5.25000 -0.25 |
5.25 | 5.25 | 5.25 | 17,731 |
| 30 Sep 19 |
5.50000 +0.00 |
5.50 | 5.25 | 5.50 | 112,368 |
| 27 Sep 19 |
5.50000 +0.00 |
5.50 | 5.49 | 5.50 | 11,516 |
| 26 Sep 19 |
5.50000 +0.00 |
5.50 | 5.49 | 5.50 | 19,335 |
| 25 Sep 19 |
5.50000 -0.25 |
5.50 | 5.25 | 5.50 | 62,750 |
| 24 Sep 19 |
5.75000 -0.13 |
5.79 | 5.38 | 5.50 | 235,792 |
| 23 Sep 19 |
5.87500 +0.00 |
5.90 | 5.78 | 5.88 | 98,117 |
| 20 Sep 19 |
5.87500 +0.13 |
5.93 | 5.76 | 5.76 | 239,000 |
| 19 Sep 19 |
5.75000 +0.00 |
6.00 | 5.25 | 5.75 | 836,247 |
| 18 Sep 19 |
5.75000 +0.00 |
5.90 | 5.51 | 5.75 | 265,288 |
| 17 Sep 19 |
5.75000 +0.00 |
5.75 | 5.51 | 5.75 | 711,100 |
| 16 Sep 19 |
5.75000 +0.00 |
5.78 | 5.75 | 5.75 | 16,533 |
| 13 Sep 19 |
5.75000 +0.00 |
5.78 | 5.60 | 5.75 | 166,134 |
| 12 Sep 19 |
5.75000 +0.00 |
5.75 | 5.57 | 5.75 | 61,834 |
| 11 Sep 19 |
5.75000 +0.00 |
5.75 | 5.58 | 5.75 | 27,697 |
| 10 Sep 19 |
5.75000 +0.00 |
5.88 | 5.55 | 5.75 | 236,664 |
| 09 Sep 19 |
5.75000 +0.00 |
5.90 | 5.51 | 5.75 | 134,210 |
| 06 Sep 19 |
5.75000 +0.00 |
5.90 | 5.75 | 5.75 | 387 |
| 05 Sep 19 |
5.75000 +0.00 |
6.00 | 5.75 | 5.75 | 33,597 |
| 04 Sep 19 |
5.75000 -0.50 |
6.08 | 5.75 | 6.08 | 106,569 |
| 03 Sep 19 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 02 Sep 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 36,700 |
| 30 Aug 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 212 |
| 29 Aug 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 7,787 |
| 28 Aug 19 |
6.25000 +0.00 |
6.25 | 6.15 | 6.25 | 83,365 |
| 27 Aug 19 |
6.25000 +0.00 |
6.25 | 6.15 | 6.25 | 39,199 |
| 23 Aug 19 |
6.25000 +0.00 |
6.50 | 5.75 | 6.25 | 90,705 |
| 22 Aug 19 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 69,702 |
| 21 Aug 19 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 89,212 |
| 20 Aug 19 |
6.25000 -0.25 |
6.25 | 6.00 | 6.25 | 184,575 |
| 19 Aug 19 |
6.50000 +0.00 |
6.50 | 6.05 | 6.50 | 1,528 |
| 16 Aug 19 |
6.50000 +0.00 |
6.50 | 6.00 | 6.50 | 82,628 |
| 15 Aug 19 |
6.50000 +0.00 |
6.50 | 6.05 | 6.50 | 32,383 |
| 14 Aug 19 |
6.50000 +0.00 |
6.80 | 6.05 | 6.50 | 29,857 |
| 13 Aug 19 |
6.50000 +0.00 |
6.70 | 6.00 | 6.50 | 78,547 |
| 12 Aug 19 |
6.50000 +0.00 |
6.75 | 6.10 | 6.50 | 195,798 |
| 09 Aug 19 |
6.50000 -0.25 |
6.75 | 6.50 | 6.75 | 52,074 |
| 08 Aug 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 07 Aug 19 |
6.75000 +0.00 |
7.00 | 6.74 | 6.75 | 218,182 |
| 06 Aug 19 |
6.75000 -0.38 |
6.75 | 6.55 | 6.75 | 268,874 |
| 05 Aug 19 |
7.12500 -0.38 |
7.15 | 6.83 | 7.15 | 134,416 |
| 02 Aug 19 |
7.50000 +0.25 |
7.50 | 7.13 | 7.25 | 208,409 |
| 01 Aug 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 6,745 |
| 31 Jul 19 |
7.25000 -0.50 |
7.60 | 7.13 | 7.60 | 25,636 |
| 30 Jul 19 |
7.75000 +0.00 |
7.75 | 7.00 | 7.75 | 618,393 |
| 29 Jul 19 |
7.75000 -0.13 |
8.25 | 7.53 | 7.88 | 112,397 |
| 26 Jul 19 |
7.87500 -0.13 |
8.25 | 7.50 | 8.00 | 144,468 |
| 25 Jul 19 |
8.00000 +0.00 |
8.25 | 7.75 | 8.00 | 15,333 |
| 24 Jul 19 |
8.00000 +0.13 |
8.25 | 7.88 | 7.88 | 138,331 |
| 23 Jul 19 |
7.87500 -0.63 |
8.05 | 7.75 | 8.05 | 112,439 |
| 22 Jul 19 |
8.50000 +0.00 |
8.57 | 8.50 | 8.50 | 60,845 |
| 19 Jul 19 |
8.50000 +0.75 |
8.70 | 8.00 | 8.50 | 20,772 |
| 18 Jul 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 17 Jul 19 |
7.75000 +0.00 |
7.75 | 7.50 | 7.75 | 60,549 |
| 16 Jul 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 3,605 |
| 15 Jul 19 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 8,649 |
| 12 Jul 19 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 10,000 |
| 11 Jul 19 |
7.75000 +0.00 |
7.75 | 7.71 | 7.75 | 69,500 |
| 10 Jul 19 |
7.75000 +0.00 |
7.99 | 7.75 | 7.75 | 6,108 |
| 09 Jul 19 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 348,105 |
| 08 Jul 19 |
7.75000 +0.00 |
7.90 | 7.71 | 7.75 | 38,878 |
| 05 Jul 19 |
7.75000 +0.00 |
7.75 | 7.70 | 7.75 | 116,491 |
| 04 Jul 19 |
7.75000 +0.00 |
7.90 | 7.50 | 7.75 | 314,008 |
| 03 Jul 19 |
7.75000 +0.00 |
7.75 | 7.55 | 7.75 | 290,422 |
| 02 Jul 19 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 260,421 |
| 01 Jul 19 |
7.75000 -0.65 |
8.01 | 7.75 | 8.01 | 226,992 |
| 28 Jun 19 |
8.40000 +0.00 |
8.40 | 8.00 | 8.40 | 3,047 |
| 27 Jun 19 |
8.40000 +0.00 |
8.40 | 8.01 | 8.40 | 8,395 |
| 26 Jun 19 |
8.40000 -0.35 |
8.85 | 8.00 | 8.75 | 64,411 |
| 25 Jun 19 |
8.75000 -0.25 |
8.75 | 8.50 | 8.75 | 82,130 |
| 24 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 21 Jun 19 |
9.00000 -0.15 |
9.00 | 8.50 | 9.00 | 175,775 |
| 20 Jun 19 |
9.15000 +0.00 |
9.15 | 8.50 | 9.15 | 695,550 |
| 19 Jun 19 |
9.15000 +0.00 |
9.15 | 8.85 | 9.15 | 20,000 |
| 18 Jun 19 |
9.15000 +0.00 |
9.15 | 8.85 | 9.15 | 6,159 |
| 17 Jun 19 |
9.15000 +0.00 |
9.15 | 9.00 | 9.15 | 80,000 |
| 14 Jun 19 |
9.15000 +0.40 |
9.15 | 8.56 | 8.75 | 213,801 |
| 13 Jun 19 |
8.75000 +0.00 |
8.95 | 8.51 | 8.75 | 24,983 |
| 12 Jun 19 |
8.75000 +0.10 |
8.75 | 8.51 | 8.65 | 3,221 |
| 11 Jun 19 |
8.65000 +0.40 |
8.65 | 8.19 | 8.25 | 89,531 |
| 10 Jun 19 |
8.25000 +0.13 |
8.50 | 8.06 | 8.13 | 554,261 |
| 07 Jun 19 |
8.12500 +0.00 |
8.13 | 8.00 | 8.13 | 150,000 |
| 06 Jun 19 |
8.12500 +0.00 |
8.13 | 8.00 | 8.13 | 50,025 |
| 05 Jun 19 |
8.12500 +0.00 |
8.20 | 8.00 | 8.13 | 170,862 |
| 04 Jun 19 |
8.12500 +0.00 |
8.13 | 8.11 | 8.13 | 27,000 |
| 03 Jun 19 |
8.12500 -0.13 |
8.25 | 8.13 | 8.25 | 7,333 |
| 31 May 19 |
8.25000 -0.25 |
8.50 | 8.00 | 8.25 | 548,171 |
| 30 May 19 |
8.50000 +0.25 |
8.50 | 8.06 | 8.25 | 343,501 |
| 29 May 19 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 105,628 |
| 28 May 19 |
8.25000 -0.50 |
8.50 | 8.25 | 8.50 | 45,000 |
| 24 May 19 |
8.75000 -0.50 |
9.25 | 8.50 | 9.25 | 339,465 |
| 23 May 19 |
9.25000 -0.75 |
9.50 | 9.00 | 9.50 | 307,710 |
| 22 May 19 |
10.00000 +0.00 |
10.00 | 9.51 | 10.00 | 91,601 |
| 21 May 19 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 34,135 |
| 20 May 19 |
10.00000 +0.00 |
10.00 | 9.61 | 10.00 | 175,190 |
| 17 May 19 |
10.00000 +0.00 |
10.35 | 9.60 | 10.00 | 157,487 |
| 16 May 19 |
10.00000 +0.00 |
10.30 | 9.77 | 10.00 | 209,434 |
| 15 May 19 |
10.00000 +0.25 |
10.45 | 9.65 | 9.75 | 1,122,485 |
| 14 May 19 |
9.75000 +0.50 |
10.00 | 9.16 | 9.25 | 354,215 |
| 13 May 19 |
9.25000 +0.00 |
9.50 | 9.10 | 9.25 | 15,585 |
| 10 May 19 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 80,183 |
| 09 May 19 |
9.25000 +0.25 |
9.50 | 8.98 | 9.00 | 93,204 |
| 08 May 19 |
9.00000 +0.00 |
9.18 | 8.88 | 9.00 | 525,480 |
| 07 May 19 |
9.00000 +0.00 |
9.23 | 8.88 | 9.00 | 84,123 |
| 03 May 19 |
9.00000 +0.50 |
9.25 | 8.76 | 9.00 | 187,999 |
| 02 May 19 |
8.50000 -0.25 |
8.95 | 8.50 | 8.50 | 97,525 |
| 01 May 19 |
8.75000 -0.40 |
9.05 | 8.75 | 9.05 | 376,061 |
| 30 Apr 19 |
9.15000 +0.00 |
9.15 | 9.00 | 9.15 | 18,817 |
| 29 Apr 19 |
9.15000 +0.00 |
9.15 | 9.05 | 9.15 | 91,335 |
| 26 Apr 19 |
9.15000 -0.05 |
9.20 | 9.00 | 9.15 | 39,984 |
| 25 Apr 19 |
9.20000 +0.05 |
9.23 | 9.00 | 9.15 | 317,588 |
| 24 Apr 19 |
9.15000 -0.10 |
9.29 | 9.00 | 9.25 | 766,185 |
| 23 Apr 19 |
9.25000 +0.00 |
9.30 | 9.07 | 9.25 | 71,215 |
| 18 Apr 19 |
9.25000 +0.00 |
9.30 | 9.00 | 9.25 | 183,960 |
| 17 Apr 19 |
9.25000 +0.00 |
9.45 | 9.00 | 9.25 | 167,481 |
| 16 Apr 19 |
9.25000 +0.00 |
9.25 | 9.06 | 9.25 | 7,733 |
| 15 Apr 19 |
9.25000 +0.25 |
9.39 | 8.76 | 9.00 | 681,985 |
| 12 Apr 19 |
9.00000 +0.00 |
9.10 | 8.75 | 9.00 | 93,560 |
| 11 Apr 19 |
9.00000 -0.25 |
9.17 | 9.00 | 9.17 | 277,045 |
| 10 Apr 19 |
9.25000 +0.00 |
9.90 | 9.02 | 9.25 | 414,584 |
| 09 Apr 19 |
9.25000 +1.65 |
9.25 | 7.50 | 7.60 | 786,615 |
| 08 Apr 19 |
7.60000 +0.25 |
7.70 | 7.05 | 7.35 | 203,830 |
| 05 Apr 19 |
7.35000 -0.15 |
7.59 | 7.01 | 7.50 | 282,108 |
| 04 Apr 19 |
7.50000 +0.00 |
7.50 | 6.63 | 7.50 | 1,278,801 |
| 03 Apr 19 |
7.50000 +0.00 |
7.68 | 7.36 | 7.50 | 43,734 |
| 02 Apr 19 |
7.50000 -0.13 |
7.50 | 7.38 | 7.50 | 61,003 |
| 01 Apr 19 |
7.62500 -0.34 |
7.99 | 7.11 | 7.50 | 454,689 |
| 29 Mar 19 |
7.96000 +0.21 |
7.96 | 7.08 | 7.75 | 481,674 |
| 28 Mar 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 27 Mar 19 |
7.75000 +0.00 |
7.80 | 7.51 | 7.75 | 299,673 |
| 26 Mar 19 |
7.75000 -0.65 |
8.30 | 7.50 | 8.25 | 660,211 |
| 25 Mar 19 |
8.40000 -0.10 |
9.00 | 8.26 | 8.50 | 497,194 |
| 22 Mar 19 |
8.50000 +0.00 |
8.50 | 8.00 | 8.50 | 338,192 |
| 21 Mar 19 |
8.50000 +0.00 |
8.50 | 8.31 | 8.50 | 47,180 |
| 20 Mar 19 |
8.50000 +0.00 |
8.90 | 8.00 | 8.50 | 152,854 |
| 19 Mar 19 |
8.50000 +0.00 |
8.50 | 8.25 | 8.50 | 2,000 |
| 18 Mar 19 |
8.50000 -0.50 |
8.72 | 8.00 | 8.72 | 152,219 |
| 15 Mar 19 |
9.00000 +0.00 |
9.10 | 8.68 | 9.00 | 344,923 |
| 14 Mar 19 |
9.00000 +0.00 |
9.20 | 8.50 | 9.00 | 776,048 |
| 13 Mar 19 |
9.00000 +0.00 |
9.24 | 8.92 | 9.00 | 676,593 |
| 12 Mar 19 |
9.00000 +0.00 |
9.21 | 8.90 | 9.00 | 894,520 |
| 11 Mar 19 |
9.00000 +0.00 |
9.28 | 8.50 | 9.00 | 475,322 |
| 08 Mar 19 |
9.00000 +0.00 |
9.50 | 8.85 | 9.00 | 165,363 |
| 07 Mar 19 |
9.00000 +0.00 |
9.30 | 8.80 | 9.00 | 3,848 |
| 06 Mar 19 |
9.00000 +0.00 |
9.40 | 8.50 | 9.00 | 378,842 |
| 05 Mar 19 |
9.00000 +0.00 |
9.40 | 8.76 | 9.00 | 21,992 |
| 04 Mar 19 |
9.00000 -0.75 |
9.77 | 8.71 | 9.75 | 674,954 |
| 01 Mar 19 |
9.75000 +0.25 |
9.90 | 9.38 | 9.65 | 2,954,794 |
| 28 Feb 19 |
9.50000 -0.75 |
10.34 | 9.13 | 10.25 | 4,447,762 |
| 27 Feb 19 |
10.25000 +0.00 |
10.40 | 10.03 | 10.25 | 134,346 |
| 26 Feb 19 |
10.25000 +0.00 |
10.40 | 10.00 | 10.25 | 101,889 |
| 25 Feb 19 |
10.25000 +1.00 |
10.25 | 9.33 | 9.33 | 161,728 |
| 22 Feb 19 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 64,136 |
| 21 Feb 19 |
9.25000 +0.25 |
9.50 | 9.00 | 9.00 | 620,743 |
| 20 Feb 19 |
9.00000 +0.25 |
9.39 | 9.00 | 9.00 | 49,173 |
| 19 Feb 19 |
8.75000 +0.00 |
9.00 | 8.68 | 8.75 | 459,411 |
| 18 Feb 19 |
8.75000 +0.00 |
9.00 | 8.60 | 8.75 | 157,268 |
| 15 Feb 19 |
8.75000 +0.50 |
10.00 | 8.60 | 8.75 | 853,050 |
| 14 Feb 19 |
8.25000 +0.25 |
8.50 | 7.90 | 8.00 | 163,966 |
| 13 Feb 19 |
8.00000 +0.00 |
8.38 | 7.88 | 8.00 | 317,536 |
| 12 Feb 19 |
8.00000 +0.00 |
8.45 | 7.74 | 8.00 | 1,842,690 |
| 11 Feb 19 |
8.00000 +0.00 |
8.44 | 7.86 | 8.00 | 384,146 |
| 08 Feb 19 |
8.00000 -1.00 |
8.50 | 7.78 | 8.50 | 1,118,535 |
| 07 Feb 19 |
9.00000 -5.35 |
9.00 | 7.24 | 7.25 | 5,169,311 |
| 06 Feb 19 |
14.35000 +0.00 |
14.35 | 14.35 | 14.35 | 0 |
| 05 Feb 19 |
14.35000 +0.00 |
14.35 | 13.71 | 14.35 | 24,971 |
| 04 Feb 19 |
14.35000 +0.00 |
14.35 | 13.76 | 14.35 | 78,519 |
| 01 Feb 19 |
14.35000 +0.00 |
14.35 | 13.75 | 14.35 | 60,000 |
| 31 Jan 19 |
14.35000 +0.00 |
14.35 | 13.73 | 14.35 | 3,178 |
| 30 Jan 19 |
14.35000 +0.00 |
14.35 | 13.73 | 14.35 | 30,876 |
| 29 Jan 19 |
14.35000 +0.00 |
14.35 | 13.73 | 14.35 | 13,551 |
| 28 Jan 19 |
14.35000 +0.00 |
14.35 | 13.72 | 14.35 | 52,657 |
| 25 Jan 19 |
14.35000 +0.00 |
14.35 | 13.71 | 14.35 | 10,400 |
| 24 Jan 19 |
14.35000 +0.00 |
14.35 | 13.80 | 14.35 | 145,779 |
| 23 Jan 19 |
14.35000 +0.00 |
14.50 | 14.00 | 14.35 | 16,989 |
| 22 Jan 19 |
14.35000 +0.00 |
14.50 | 13.85 | 14.35 | 284,212 |
| 21 Jan 19 |
14.35000 +0.60 |
14.53 | 13.75 | 14.00 | 156,083 |
| 18 Jan 19 |
13.75000 +0.25 |
13.75 | 13.00 | 13.50 | 173,251 |
| 17 Jan 19 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 48,424 |
| 16 Jan 19 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 244,213 |
| 15 Jan 19 |
13.50000 +0.00 |
13.50 | 13.01 | 13.50 | 10,000 |
| 14 Jan 19 |
13.50000 +0.00 |
13.80 | 13.00 | 13.50 | 67,702 |
| 11 Jan 19 |
13.50000 +0.00 |
13.80 | 13.50 | 13.50 | 12,057 |
| 10 Jan 19 |
13.50000 +1.38 |
13.50 | 12.75 | 12.75 | 6,223 |
| 09 Jan 19 |
12.12500 +0.00 |
12.75 | 11.55 | 12.13 | 66,227 |
| 08 Jan 19 |
12.12500 +0.77 |
12.75 | 11.50 | 11.50 | 204,806 |
| 07 Jan 19 |
11.35000 +0.00 |
11.35 | 11.25 | 11.35 | 10,000 |
| 04 Jan 19 |
11.35000 -0.35 |
11.74 | 11.15 | 11.50 | 884,970 |
| 03 Jan 19 |
11.70000 -1.30 |
13.00 | 11.00 | 13.00 | 972,661 |
| 02 Jan 19 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 4,677 |
| 31 Dec 18 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 780 |
| 28 Dec 18 |
13.00000 +0.00 |
13.00 | 12.18 | 13.00 | 47,866 |
| 27 Dec 18 |
13.00000 +0.00 |
13.00 | 12.15 | 13.00 | 27,083 |
| 24 Dec 18 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 2,000 |
| 21 Dec 18 |
13.00000 +0.00 |
13.00 | 12.56 | 13.00 | 86,646 |
| 20 Dec 18 |
13.00000 +0.00 |
13.00 | 12.01 | 13.00 | 245,051 |
| 19 Dec 18 |
13.00000 +0.25 |
13.00 | 12.05 | 12.75 | 183,628 |
| 18 Dec 18 |
12.75000 +0.25 |
12.81 | 11.89 | 12.25 | 284,657 |
| 17 Dec 18 |
12.50000 +0.50 |
13.38 | 12.00 | 12.25 | 1,066,119 |
| 14 Dec 18 |
12.00000 -1.50 |
13.30 | 11.00 | 13.25 | 1,047,358 |
| 13 Dec 18 |
13.50000 -2.00 |
15.45 | 13.00 | 15.25 | 500,286 |
| 12 Dec 18 |
15.50000 -8.00 |
18.60 | 15.05 | 18.60 | 2,780,943 |
| 11 Dec 18 |
23.50000 +0.00 |
23.50 | 23.01 | 23.50 | 1,254 |
| 10 Dec 18 |
23.50000 +0.00 |
23.50 | 23.01 | 23.50 | 13,469 |
| 07 Dec 18 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 0 |
| 06 Dec 18 |
23.50000 -1.00 |
24.34 | 23.00 | 24.34 | 71,620 |
| 05 Dec 18 |
24.50000 +0.00 |
24.50 | 23.35 | 24.50 | 20,500 |
| 04 Dec 18 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 0 |
| 03 Dec 18 |
24.50000 +0.00 |
24.50 | 24.50 | 24.50 | 0 |
| 30 Nov 18 |
24.50000 +0.00 |
24.50 | 24.40 | 24.50 | 16,000 |
| 29 Nov 18 |
24.50000 +0.00 |
24.50 | 24.34 | 24.50 | 402 |
| 28 Nov 18 |
24.50000 +0.00 |
24.50 | 23.35 | 24.50 | 72,830 |
| 27 Nov 18 |
24.50000 +0.00 |
24.50 | 23.30 | 24.50 | 48,791 |
| 26 Nov 18 |
24.50000 +0.00 |
26.00 | 23.38 | 24.50 | 46,730 |
| 23 Nov 18 |
24.50000 +0.00 |
24.50 | 23.38 | 24.50 | 10,329 |
| 22 Nov 18 |
24.50000 +0.00 |
24.70 | 23.36 | 24.50 | 43,056 |
| 21 Nov 18 |
24.50000 +0.00 |
24.70 | 23.15 | 24.50 | 4,948 |
| 20 Nov 18 |
24.50000 -1.25 |
25.00 | 23.50 | 25.00 | 259,084 |
| 19 Nov 18 |
25.75000 -0.25 |
25.75 | 25.00 | 25.75 | 10,815 |
| 16 Nov 18 |
26.00000 +0.00 |
26.00 | 25.00 | 26.00 | 22,704 |
| 15 Nov 18 |
26.00000 +0.25 |
26.00 | 25.89 | 25.89 | 15,069 |
| 14 Nov 18 |
25.75000 +0.00 |
25.75 | 25.70 | 25.75 | 38,000 |
| 13 Nov 18 |
25.75000 +0.00 |
25.85 | 25.00 | 25.75 | 21,951 |
| 12 Nov 18 |
25.75000 +0.00 |
26.00 | 25.25 | 25.75 | 46,480 |
| 09 Nov 18 |
25.75000 -0.50 |
26.20 | 25.75 | 25.75 | 354 |
| 08 Nov 18 |
26.25000 -0.25 |
26.25 | 25.50 | 26.25 | 1,058 |
| 07 Nov 18 |
26.50000 +0.00 |
26.69 | 26.50 | 26.50 | 15,250 |
| 06 Nov 18 |
26.50000 +0.00 |
26.69 | 26.00 | 26.50 | 35,187 |
| 05 Nov 18 |
26.50000 -0.50 |
26.50 | 26.00 | 26.50 | 27,306 |
| 02 Nov 18 |
27.00000 +0.00 |
27.30 | 26.00 | 27.00 | 54,124 |
| 01 Nov 18 |
27.00000 +0.00 |
27.25 | 25.10 | 27.00 | 264,291 |
| 31 Oct 18 |
27.00000 +0.00 |
27.50 | 26.00 | 27.00 | 28,591 |
| 30 Oct 18 |
27.00000 -0.25 |
27.60 | 26.00 | 27.25 | 66,536 |
| 29 Oct 18 |
27.25000 +0.75 |
27.50 | 26.84 | 26.84 | 18,920 |
| 26 Oct 18 |
26.50000 -0.25 |
26.84 | 26.00 | 26.75 | 20,006 |
| 25 Oct 18 |
26.75000 +0.00 |
27.00 | 26.75 | 26.75 | 65,311 |
| 24 Oct 18 |
26.75000 +0.00 |
27.02 | 26.01 | 26.75 | 57,216 |
| 23 Oct 18 |
26.75000 -1.25 |
28.25 | 26.45 | 28.00 | 102,270 |
| 22 Oct 18 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 0 |
| 19 Oct 18 |
28.00000 +0.00 |
29.00 | 27.57 | 28.00 | 8,870 |
| 18 Oct 18 |
28.00000 +1.00 |
28.90 | 28.00 | 28.00 | 56,300 |
| 17 Oct 18 |
27.00000 -1.50 |
28.90 | 27.00 | 28.50 | 142,680 |
| 16 Oct 18 |
28.50000 -0.25 |
29.02 | 27.38 | 28.75 | 147,671 |
| 15 Oct 18 |
28.75000 +0.00 |
29.50 | 28.00 | 28.75 | 170,662 |
| 12 Oct 18 |
28.75000 +0.25 |
29.40 | 28.13 | 28.75 | 16,950 |
| 11 Oct 18 |
28.50000 -1.75 |
29.40 | 28.50 | 29.40 | 116,460 |
| 10 Oct 18 |
30.25000 -0.25 |
31.40 | 29.74 | 30.50 | 28,248 |
| 09 Oct 18 |
30.50000 -1.25 |
32.00 | 30.50 | 31.75 | 145,763 |
| 08 Oct 18 |
31.75000 -0.75 |
32.45 | 31.00 | 32.45 | 38,488 |
| 05 Oct 18 |
32.50000 +0.00 |
32.50 | 32.45 | 32.50 | 1,075 |
| 04 Oct 18 |
32.50000 -0.50 |
33.00 | 32.00 | 33.00 | 346,143 |
| 03 Oct 18 |
33.00000 +0.00 |
34.00 | 32.25 | 33.00 | 77,173 |
| 02 Oct 18 |
33.00000 +0.00 |
34.00 | 32.62 | 33.00 | 33,258 |
| 01 Oct 18 |
33.00000 +0.25 |
34.00 | 33.00 | 33.00 | 34,997 |
| 28 Sep 18 |
32.75000 +0.00 |
33.50 | 32.75 | 32.75 | 147,719 |
| 27 Sep 18 |
32.75000 +1.25 |
33.50 | 31.13 | 31.50 | 205,543 |
| 26 Sep 18 |
31.50000 +0.50 |
32.00 | 30.00 | 31.00 | 47,600 |
| 25 Sep 18 |
31.00000 -0.25 |
32.20 | 31.00 | 31.25 | 11,241 |
| 24 Sep 18 |
31.25000 -0.75 |
32.70 | 31.25 | 32.00 | 55,344 |
| 21 Sep 18 |
32.00000 +1.25 |
32.70 | 30.55 | 30.75 | 224,439 |
| 20 Sep 18 |
30.75000 +1.25 |
31.00 | 30.20 | 30.20 | 121,258 |
| 19 Sep 18 |
29.50000 +0.00 |
30.20 | 29.22 | 29.50 | 88,537 |
| 18 Sep 18 |
29.50000 +0.00 |
30.30 | 29.00 | 29.50 | 97,367 |
| 17 Sep 18 |
29.50000 +0.00 |
30.22 | 29.20 | 29.50 | 54,500 |
| 14 Sep 18 |
29.50000 +0.00 |
30.00 | 28.70 | 29.50 | 60,498 |
| 13 Sep 18 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 11,270 |
| 12 Sep 18 |
29.50000 +0.00 |
30.00 | 29.50 | 29.50 | 45,194 |
| 11 Sep 18 |
29.50000 +0.00 |
30.50 | 28.60 | 30.25 | 160,056 |
| 10 Sep 18 |
29.50000 +2.00 |
31.00 | 28.00 | 28.00 | 236,043 |
| 07 Sep 18 |
27.50000 +1.00 |
27.50 | 26.36 | 26.50 | 18,343 |
| 06 Sep 18 |
26.50000 +0.00 |
27.00 | 26.50 | 26.50 | 363,110 |
| 05 Sep 18 |
26.50000 +0.50 |
26.89 | 26.00 | 26.00 | 740,299 |
| 04 Sep 18 |
26.00000 +0.00 |
26.25 | 25.60 | 26.00 | 13,237 |
| 03 Sep 18 |
26.00000 +0.25 |
26.25 | 26.00 | 26.00 | 94,301 |
| 31 Aug 18 |
25.75000 +0.00 |
26.11 | 25.26 | 26.00 | 27,809 |
| 30 Aug 18 |
25.75000 +0.00 |
26.11 | 25.10 | 25.75 | 372,047 |
| 29 Aug 18 |
25.75000 +0.25 |
26.11 | 24.50 | 25.50 | 196,957 |
| 28 Aug 18 |
25.50000 -0.50 |
26.00 | 25.00 | 26.00 | 185,620 |
| 24 Aug 18 |
26.00000 +0.00 |
26.11 | 25.94 | 26.00 | 2,014 |
| 23 Aug 18 |
26.00000 +0.00 |
26.50 | 25.94 | 26.00 | 13,523 |
| 22 Aug 18 |
26.00000 +0.00 |
26.00 | 25.94 | 26.00 | 23,053 |
| 21 Aug 18 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 22,252 |
| 20 Aug 18 |
26.00000 +0.00 |
26.00 | 25.60 | 26.00 | 500 |
| 17 Aug 18 |
26.00000 +0.00 |
26.00 | 25.50 | 26.00 | 17,626 |
| 16 Aug 18 |
26.00000 -0.75 |
26.16 | 25.60 | 26.16 | 60,931 |
| 15 Aug 18 |
26.75000 +0.00 |
26.81 | 26.13 | 26.75 | 72,451 |
| 14 Aug 18 |
26.75000 +0.00 |
26.88 | 26.13 | 26.75 | 136,975 |
| 13 Aug 18 |
26.75000 +0.00 |
26.75 | 26.30 | 26.75 | 62,114 |
| 10 Aug 18 |
26.75000 -0.85 |
27.44 | 26.10 | 27.44 | 119,529 |
| 09 Aug 18 |
27.60000 +0.25 |
27.60 | 27.20 | 27.35 | 65,875 |
| 08 Aug 18 |
27.35000 +0.60 |
27.50 | 26.55 | 26.75 | 380,295 |
| 07 Aug 18 |
26.75000 -2.75 |
29.10 | 26.00 | 29.10 | 476,601 |
| 06 Aug 18 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 53,216 |
| 03 Aug 18 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 33,796 |
| 02 Aug 18 |
29.50000 +0.00 |
29.50 | 29.47 | 29.50 | 20,000 |
| 01 Aug 18 |
29.50000 +0.00 |
29.50 | 29.11 | 29.50 | 90,200 |
| 31 Jul 18 |
29.50000 +0.00 |
29.50 | 29.01 | 29.50 | 73,606 |
| 30 Jul 18 |
29.50000 +0.00 |
29.50 | 29.48 | 29.50 | 21,653 |
| 27 Jul 18 |
29.50000 +0.75 |
29.50 | 29.00 | 29.00 | 130,701 |
| 26 Jul 18 |
28.75000 -0.75 |
29.01 | 28.70 | 29.01 | 104,889 |
| 25 Jul 18 |
29.50000 +0.00 |
29.50 | 29.01 | 29.50 | 32,559 |
| 24 Jul 18 |
29.50000 -0.25 |
29.72 | 29.50 | 29.72 | 18,645 |
| 23 Jul 18 |
29.75000 +0.00 |
29.75 | 29.50 | 29.75 | 20,242 |
| 20 Jul 18 |
29.75000 -0.25 |
30.00 | 29.50 | 30.00 | 164,170 |
| 19 Jul 18 |
30.00000 +0.75 |
30.24 | 29.50 | 29.75 | 327,550 |
| 18 Jul 18 |
29.25000 +0.00 |
29.40 | 28.75 | 29.25 | 37,463 |
| 17 Jul 18 |
29.25000 +0.00 |
29.25 | 29.25 | 29.25 | 0 |
| 16 Jul 18 |
29.25000 +0.00 |
29.27 | 28.70 | 29.25 | 66,908 |
| 13 Jul 18 |
29.25000 +0.00 |
29.27 | 29.25 | 29.25 | 1,065 |
| 12 Jul 18 |
29.25000 +0.00 |
29.27 | 28.70 | 29.25 | 6,118 |
| 11 Jul 18 |
29.25000 +0.75 |
29.55 | 28.70 | 28.70 | 305,223 |
| 10 Jul 18 |
28.50000 -0.75 |
29.05 | 28.06 | 29.05 | 895,693 |
| 09 Jul 18 |
29.25000 +0.00 |
29.50 | 29.00 | 29.25 | 172,561 |
| 06 Jul 18 |
29.25000 +0.00 |
29.25 | 29.10 | 29.25 | 5,000 |
| 05 Jul 18 |
29.25000 +0.00 |
29.50 | 29.00 | 29.25 | 97,845 |
| 04 Jul 18 |
29.25000 +0.00 |
29.50 | 29.00 | 29.25 | 40,320 |
| 03 Jul 18 |
29.25000 +0.00 |
29.40 | 29.00 | 29.25 | 81,782 |
| 02 Jul 18 |
29.25000 -0.25 |
29.40 | 29.06 | 29.40 | 132,621 |
| 29 Jun 18 |
29.50000 +0.00 |
30.00 | 29.12 | 29.50 | 15,000 |
| 28 Jun 18 |
29.50000 +0.00 |
30.00 | 29.00 | 29.50 | 218,631 |
| 27 Jun 18 |
29.50000 -1.25 |
31.25 | 29.30 | 30.75 | 650,306 |
| 26 Jun 18 |
30.75000 -1.25 |
31.95 | 30.00 | 31.95 | 659,659 |
| 25 Jun 18 |
32.00000 +0.50 |
32.45 | 31.00 | 31.50 | 95,521 |
| 22 Jun 18 |
31.50000 -0.50 |
31.84 | 30.00 | 31.75 | 147,438 |
| 21 Jun 18 |
32.00000 -0.50 |
32.49 | 31.00 | 32.49 | 111,003 |
| 20 Jun 18 |
32.50000 +0.00 |
32.60 | 32.00 | 32.50 | 3,176 |
| 19 Jun 18 |
32.50000 +0.25 |
32.70 | 32.25 | 32.50 | 45,208 |
| 18 Jun 18 |
32.25000 -0.75 |
33.24 | 32.10 | 33.00 | 42,540 |
| 15 Jun 18 |
33.00000 +0.00 |
33.00 | 32.15 | 33.00 | 4,000 |
| 14 Jun 18 |
33.00000 -1.00 |
33.50 | 32.00 | 33.50 | 53,018 |
| 13 Jun 18 |
34.00000 +0.00 |
34.40 | 33.00 | 34.00 | 56,986 |
| 12 Jun 18 |
34.00000 +0.00 |
34.80 | 33.03 | 34.00 | 73,651 |
| 11 Jun 18 |
34.00000 -0.25 |
34.00 | 33.00 | 34.00 | 63,564 |
| 08 Jun 18 |
34.25000 -0.50 |
34.50 | 33.68 | 34.50 | 14,177 |
| 07 Jun 18 |
34.75000 +0.00 |
34.75 | 34.70 | 34.75 | 25,000 |
| 06 Jun 18 |
34.75000 -0.25 |
35.11 | 34.75 | 35.00 | 172,962 |
| 05 Jun 18 |
35.00000 +0.00 |
35.50 | 34.80 | 35.00 | 44,723 |
| 04 Jun 18 |
35.00000 +0.50 |
35.50 | 34.90 | 34.90 | 89,521 |
| 01 Jun 18 |
34.50000 +0.00 |
35.00 | 34.38 | 34.50 | 74,465 |
| 31 May 18 |
34.50000 +0.00 |
35.00 | 34.31 | 34.50 | 65,434 |
| 30 May 18 |
34.50000 +0.00 |
35.00 | 34.26 | 34.50 | 92,718 |
| 29 May 18 |
34.50000 -0.75 |
35.00 | 34.00 | 35.00 | 82,501 |
| 25 May 18 |
35.25000 -0.50 |
36.00 | 34.65 | 35.75 | 462,935 |
| 24 May 18 |
35.75000 +0.00 |
36.00 | 35.65 | 35.75 | 70,199 |
| 23 May 18 |
35.75000 +0.00 |
36.00 | 35.66 | 35.75 | 67,618 |
| 22 May 18 |
35.75000 -0.25 |
36.40 | 35.65 | 36.00 | 229,602 |
| 21 May 18 |
36.00000 +0.50 |
36.49 | 35.55 | 35.55 | 460,165 |
| 18 May 18 |
35.50000 +1.50 |
36.00 | 34.25 | 34.25 | 241,302 |
| 17 May 18 |
34.00000 -0.75 |
35.34 | 34.00 | 34.75 | 173,501 |
| 16 May 18 |
34.75000 +0.75 |
34.99 | 34.00 | 34.00 | 184,726 |
| 15 May 18 |
34.00000 +0.00 |
34.85 | 33.50 | 34.00 | 61,000 |
| 14 May 18 |
34.00000 +0.25 |
34.48 | 33.25 | 33.75 | 57,421 |
| 11 May 18 |
33.75000 +1.00 |
34.32 | 33.25 | 33.25 | 92,079 |
| 10 May 18 |
32.75000 -1.00 |
33.50 | 32.15 | 33.50 | 211,025 |
| 09 May 18 |
33.75000 +0.75 |
33.80 | 32.62 | 33.00 | 38,330 |
| 08 May 18 |
33.00000 +0.75 |
33.00 | 32.00 | 32.25 | 308,712 |
| 04 May 18 |
32.25000 +1.75 |
32.40 | 31.00 | 31.50 | 222,530 |
| 03 May 18 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 567,662 |
| 02 May 18 |
30.50000 +0.00 |
30.89 | 30.15 | 30.50 | 65,491 |
| 01 May 18 |
30.50000 +0.00 |
30.90 | 30.11 | 30.50 | 124,998 |
| 30 Apr 18 |
30.50000 +0.00 |
31.00 | 30.00 | 30.50 | 226,695 |
| 27 Apr 18 |
30.50000 +0.75 |
30.50 | 29.66 | 29.90 | 366,000 |
| 26 Apr 18 |
29.75000 +0.00 |
30.15 | 29.00 | 29.75 | 618,394 |
| 25 Apr 18 |
29.75000 +0.00 |
30.34 | 29.65 | 29.75 | 51,647 |
| 24 Apr 18 |
29.75000 -1.05 |
30.44 | 29.00 | 30.40 | 1,083,728 |
| 23 Apr 18 |
30.80000 +0.40 |
30.80 | 30.00 | 30.40 | 51,541 |
| 20 Apr 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 32,046 |
| 19 Apr 18 |
30.40000 +0.00 |
30.40 | 30.00 | 30.40 | 211,306 |
| 18 Apr 18 |
30.40000 -0.10 |
30.59 | 30.20 | 30.50 | 406,883 |
| 17 Apr 18 |
30.50000 +0.00 |
30.74 | 30.20 | 30.50 | 93,993 |
| 16 Apr 18 |
30.50000 +0.00 |
30.70 | 30.20 | 30.50 | 79,529 |
| 13 Apr 18 |
30.50000 +0.00 |
30.50 | 30.20 | 30.50 | 98,162 |
| 12 Apr 18 |
30.50000 +0.00 |
30.59 | 30.00 | 30.50 | 613,349 |
| 11 Apr 18 |
30.50000 +0.00 |
30.50 | 30.00 | 30.50 | 161,611 |
| 10 Apr 18 |
30.50000 +0.00 |
30.59 | 30.15 | 30.50 | 96,806 |
| 09 Apr 18 |
30.50000 +0.00 |
30.88 | 30.17 | 30.50 | 374,457 |
| 06 Apr 18 |
30.50000 +1.25 |
30.88 | 29.50 | 29.50 | 761,698 |
| 05 Apr 18 |
29.25000 +0.00 |
29.50 | 28.25 | 29.25 | 257,404 |
| 04 Apr 18 |
29.25000 -1.00 |
29.50 | 29.00 | 29.50 | 581,223 |
| 03 Apr 18 |
30.25000 -0.75 |
31.05 | 29.50 | 31.00 | 245,197 |
| 29 Mar 18 |
31.00000 +0.00 |
32.50 | 30.15 | 31.00 | 169,334 |
| 28 Mar 18 |
31.00000 -2.25 |
32.70 | 29.50 | 32.70 | 657,305 |
| 27 Mar 18 |
33.25000 -1.75 |
35.50 | 33.00 | 35.50 | 133,085 |
| 26 Mar 18 |
35.00000 +0.50 |
35.40 | 34.26 | 34.50 | 119,506 |
| 23 Mar 18 |
34.50000 -0.25 |
35.00 | 34.00 | 34.75 | 85,306 |
| 22 Mar 18 |
34.75000 -0.25 |
35.18 | 34.67 | 35.00 | 54,738 |
| 21 Mar 18 |
35.00000 -0.75 |
35.50 | 34.67 | 35.50 | 83,650 |
| 20 Mar 18 |
35.75000 +0.00 |
36.00 | 35.50 | 35.75 | 101,748 |
| 19 Mar 18 |
35.75000 +0.25 |
35.75 | 35.00 | 35.50 | 90,280 |
| 16 Mar 18 |
35.50000 +0.25 |
35.50 | 35.23 | 35.25 | 39,955 |
| 15 Mar 18 |
35.25000 +0.00 |
35.70 | 34.50 | 35.25 | 69,153 |
| 14 Mar 18 |
35.25000 -0.25 |
35.50 | 34.67 | 35.50 | 137,779 |
| 13 Mar 18 |
35.50000 +1.50 |
36.50 | 33.55 | 34.00 | 335,337 |
| 12 Mar 18 |
34.00000 +1.75 |
34.50 | 31.95 | 32.25 | 302,326 |
| 09 Mar 18 |
32.25000 +0.50 |
32.25 | 31.72 | 31.75 | 116,763 |
| 08 Mar 18 |
31.75000 +0.00 |
32.00 | 31.50 | 31.75 | 331,190 |
| 07 Mar 18 |
31.75000 -0.25 |
32.00 | 31.75 | 32.00 | 48,174 |
| 06 Mar 18 |
32.00000 -0.75 |
32.00 | 31.55 | 32.00 | 181,628 |
| 05 Mar 18 |
32.75000 +0.00 |
32.75 | 32.00 | 32.75 | 18,619 |
| 02 Mar 18 |
32.75000 +0.00 |
33.50 | 32.10 | 32.75 | 120,858 |
| 01 Mar 18 |
32.75000 -0.25 |
33.50 | 32.48 | 33.00 | 29,565 |
| 28 Feb 18 |
33.00000 -0.50 |
33.75 | 33.00 | 33.50 | 352,949 |
| 27 Feb 18 |
33.50000 +0.00 |
33.50 | 33.00 | 33.50 | 48,699 |
| 26 Feb 18 |
33.50000 -0.60 |
33.50 | 33.00 | 33.50 | 30,099 |
| 23 Feb 18 |
34.10000 +0.00 |
34.10 | 33.22 | 34.10 | 55,339 |
| 22 Feb 18 |
34.10000 +0.85 |
34.10 | 33.26 | 33.26 | 78,491 |
| 21 Feb 18 |
33.25000 +0.00 |
33.50 | 33.25 | 33.25 | 146,443 |
| 20 Feb 18 |
33.25000 -1.50 |
35.13 | 32.25 | 34.75 | 343,389 |
| 19 Feb 18 |
34.75000 +0.75 |
35.20 | 33.70 | 34.00 | 174,327 |
| 16 Feb 18 |
34.00000 +0.50 |
34.30 | 34.00 | 34.00 | 44,968 |
| 15 Feb 18 |
33.50000 -1.25 |
34.94 | 33.25 | 34.75 | 144,370 |
| 14 Feb 18 |
34.75000 -0.50 |
34.95 | 34.00 | 34.95 | 42,522 |
| 13 Feb 18 |
35.25000 +0.25 |
35.68 | 34.50 | 34.50 | 86,136 |
| 12 Feb 18 |
35.00000 -0.25 |
35.50 | 34.01 | 35.25 | 167,023 |
| 09 Feb 18 |
35.25000 -1.00 |
36.00 | 34.00 | 36.00 | 179,500 |
| 08 Feb 18 |
36.25000 -0.25 |
36.74 | 36.00 | 36.50 | 59,689 |
| 07 Feb 18 |
36.50000 -1.25 |
37.75 | 35.00 | 37.75 | 151,162 |
| 06 Feb 18 |
37.75000 -1.00 |
38.10 | 37.00 | 38.10 | 77,371 |
| 05 Feb 18 |
38.75000 -1.25 |
39.50 | 38.50 | 39.50 | 192,044 |
| 02 Feb 18 |
40.00000 -0.25 |
40.45 | 39.46 | 40.45 | 229,122 |
| 01 Feb 18 |
40.25000 -0.75 |
41.50 | 39.62 | 41.00 | 351,034 |
| 31 Jan 18 |
41.00000 +2.00 |
41.50 | 39.00 | 39.00 | 310,631 |
| 30 Jan 18 |
39.00000 -1.00 |
39.88 | 39.00 | 39.88 | 72,350 |
| 29 Jan 18 |
40.00000 +0.00 |
40.68 | 39.00 | 40.50 | 97,001 |
| 26 Jan 18 |
40.00000 +0.00 |
40.36 | 39.00 | 40.00 | 31,430 |
| 25 Jan 18 |
40.00000 +0.00 |
40.40 | 39.00 | 40.00 | 75,354 |
| 24 Jan 18 |
40.00000 +0.75 |
40.00 | 39.00 | 39.25 | 92,922 |
| 23 Jan 18 |
39.25000 -1.25 |
40.61 | 39.13 | 40.50 | 132,047 |
| 22 Jan 18 |
40.50000 +0.00 |
40.50 | 40.00 | 40.50 | 4,153 |
| 19 Jan 18 |
40.50000 +0.25 |
40.90 | 40.12 | 40.25 | 57,959 |
| 18 Jan 18 |
40.25000 -0.50 |
40.75 | 40.00 | 40.75 | 37,801 |
| 17 Jan 18 |
40.75000 -1.25 |
40.75 | 40.00 | 40.75 | 50,000 |
| 16 Jan 18 |
42.00000 -1.00 |
42.00 | 41.00 | 42.00 | 110,000 |
| 15 Jan 18 |
43.00000 +0.00 |
43.10 | 42.00 | 43.00 | 92,854 |
| 12 Jan 18 |
43.00000 +0.25 |
43.20 | 41.58 | 42.75 | 326,596 |
| 11 Jan 18 |
42.75000 +0.25 |
43.02 | 42.08 | 42.75 | 71,098 |
| 10 Jan 18 |
42.50000 +0.25 |
42.90 | 42.50 | 42.50 | 18,899 |
| 09 Jan 18 |
42.25000 +0.00 |
42.90 | 41.82 | 42.25 | 11,468 |
| 08 Jan 18 |
42.25000 +0.75 |
42.95 | 41.00 | 41.50 | 275,984 |
| 05 Jan 18 |
41.50000 +0.00 |
41.50 | 41.00 | 41.50 | 36,596 |
| 04 Jan 18 |
41.50000 +0.00 |
41.68 | 41.00 | 41.50 | 33,816 |
| 03 Jan 18 |
41.50000 +0.00 |
41.68 | 41.10 | 41.50 | 7,464 |
| 02 Jan 18 |
41.50000 +0.00 |
41.58 | 41.10 | 41.50 | 9,574 |
| 29 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 0 |
| 28 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 0 |
| 27 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 17,851 |
| 22 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 0 |
| 21 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 33,938 |
| 20 Dec 17 |
41.50000 +0.00 |
41.50 | 41.50 | 41.50 | 81,682 |
| 19 Dec 17 |
41.50000 +1.50 |
41.50 | 41.50 | 41.50 | 361,801 |
| 18 Dec 17 |
40.00000 +1.13 |
40.00 | 40.00 | 40.00 | 156,143 |
| 15 Dec 17 |
38.87500 +2.13 |
38.88 | 38.88 | 38.88 | 485,357 |
| 14 Dec 17 |
36.75000 +0.75 |
36.75 | 36.75 | 36.75 | 397,371 |
| 13 Dec 17 |
36.00000 +0.75 |
36.00 | 36.00 | 36.00 | 130,526 |
| 12 Dec 17 |
35.25000 -0.25 |
35.25 | 35.25 | 35.25 | 906,241 |
| 11 Dec 17 |
35.50000 -0.75 |
35.50 | 35.50 | 35.50 | 211,722 |
| 08 Dec 17 |
36.25000 +0.13 |
36.25 | 36.25 | 36.25 | 281,475 |
| 07 Dec 17 |
36.12500 -1.38 |
36.13 | 36.13 | 36.13 | 167,415 |
| 06 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 75,935 |
| 05 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 40,952 |
| 04 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 1,526 |
| 01 Dec 17 |
37.50000 +0.00 |
37.50 | 37.50 | 37.50 | 1,319,912 |
| 30 Nov 17 |
37.50000 +0.00 |
37.90 | 37.35 | 37.50 | 83,952 |
| 29 Nov 17 |
37.50000 +0.00 |
37.90 | 37.26 | 37.50 | 49,740 |
| 28 Nov 17 |
37.50000 -0.75 |
38.29 | 37.00 | 38.25 | 195,112 |
| 27 Nov 17 |
38.25000 -0.75 |
38.60 | 38.00 | 38.60 | 84,068 |
| 24 Nov 17 |
39.00000 +0.50 |
39.00 | 38.00 | 38.50 | 336,100 |
| 23 Nov 17 |
38.50000 +0.00 |
39.00 | 36.13 | 38.50 | 390,511 |
| 22 Nov 17 |
38.50000 -1.50 |
39.88 | 38.00 | 39.88 | 203,954 |
| 21 Nov 17 |
40.00000 +0.00 |
40.00 | 39.00 | 40.00 | 111,030 |
| 20 Nov 17 |
40.00000 +0.00 |
40.30 | 39.00 | 40.00 | 151,926 |
| 17 Nov 17 |
40.00000 +0.00 |
40.30 | 39.30 | 40.00 | 85,005 |
| 16 Nov 17 |
40.00000 +0.25 |
40.58 | 39.30 | 39.75 | 37,564 |
| 15 Nov 17 |
39.75000 -1.50 |
40.94 | 39.30 | 40.94 | 137,979 |
| 14 Nov 17 |
41.25000 +0.00 |
41.25 | 40.51 | 41.25 | 28,869 |
| 13 Nov 17 |
41.25000 +0.00 |
41.25 | 40.50 | 41.25 | 76,067 |
| 10 Nov 17 |
41.25000 +0.00 |
41.25 | 40.50 | 41.25 | 35,767 |
| 09 Nov 17 |
41.25000 +0.25 |
41.25 | 40.50 | 41.00 | 28,976 |
| 08 Nov 17 |
41.00000 +0.75 |
41.00 | 39.50 | 40.25 | 163,800 |
| 07 Nov 17 |
40.25000 +0.00 |
41.00 | 39.50 | 40.25 | 38,621 |
| 06 Nov 17 |
40.25000 -0.75 |
40.90 | 40.00 | 40.90 | 72,636 |
| 03 Nov 17 |
41.00000 +0.00 |
41.70 | 40.05 | 41.00 | 116,617 |
| 02 Nov 17 |
41.00000 -1.00 |
42.00 | 40.00 | 42.00 | 99,977 |
| 01 Nov 17 |
42.00000 +0.00 |
42.00 | 41.01 | 42.00 | 45,607 |
| 31 Oct 17 |
42.00000 +0.00 |
42.00 | 41.01 | 42.00 | 7,811 |
| 30 Oct 17 |
42.00000 +0.50 |
42.00 | 41.85 | 41.85 | 59,128 |
| 27 Oct 17 |
41.50000 -0.50 |
41.98 | 41.50 | 41.98 | 11,141 |
| 26 Oct 17 |
42.00000 -0.25 |
42.50 | 41.50 | 42.25 | 19,433 |
| 25 Oct 17 |
42.25000 +0.00 |
42.25 | 41.50 | 42.25 | 220,202 |
| 24 Oct 17 |
42.25000 +0.00 |
42.25 | 41.63 | 42.25 | 5,847 |
| 20 Oct 17 |
42.25000 +0.00 |
42.25 | 41.65 | 42.25 | 20,733 |
| 19 Oct 17 |
42.25000 +0.00 |
43.00 | 41.65 | 42.25 | 662,286 |
| 18 Oct 17 |
42.25000 +0.00 |
42.28 | 41.65 | 42.25 | 59,774 |
| 17 Oct 17 |
42.25000 +0.00 |
42.25 | 41.65 | 42.25 | 1,401 |
| 16 Oct 17 |
42.25000 +0.00 |
42.92 | 41.63 | 42.25 | 132,067 |
| 13 Oct 17 |
42.25000 +0.00 |
42.90 | 41.63 | 42.25 | 73,119 |
| 12 Oct 17 |
42.25000 +0.00 |
42.33 | 41.60 | 42.25 | 64,053 |
| 11 Oct 17 |
42.25000 -0.25 |
42.70 | 42.00 | 42.50 | 63,399 |
| 10 Oct 17 |
42.50000 +0.25 |
42.90 | 42.00 | 42.50 | 88,560 |
| 09 Oct 17 |
42.25000 +0.25 |
43.00 | 41.60 | 42.00 | 95,286 |
| 06 Oct 17 |
42.00000 +0.50 |
42.00 | 41.01 | 41.50 | 163,999 |
| 05 Oct 17 |
41.50000 -1.50 |
43.26 | 41.00 | 43.00 | 75,692 |
| 04 Oct 17 |
43.00000 +0.00 |
43.00 | 42.01 | 43.00 | 187,758 |
| 03 Oct 17 |
43.00000 +1.00 |
43.45 | 41.25 | 42.00 | 216,189 |
| 02 Oct 17 |
42.00000 +0.50 |
42.00 | 42.00 | 42.00 | 29,373 |
| 29 Sep 17 |
41.50000 -0.50 |
43.00 | 41.00 | 42.00 | 43,112 |
| 28 Sep 17 |
42.00000 +0.00 |
43.00 | 41.01 | 42.00 | 29,802 |
| 27 Sep 17 |
42.00000 -0.25 |
42.84 | 41.75 | 42.25 | 447,382 |
| 26 Sep 17 |
42.25000 -1.25 |
43.00 | 42.00 | 43.00 | 110,091 |
| 25 Sep 17 |
43.50000 +0.00 |
43.84 | 43.00 | 43.50 | 24,272 |
| 22 Sep 17 |
43.50000 +0.00 |
43.50 | 43.01 | 43.50 | 10,740 |
| 21 Sep 17 |
43.50000 +0.75 |
43.75 | 42.90 | 42.90 | 74,323 |
| 20 Sep 17 |
42.75000 -1.75 |
43.51 | 42.50 | 43.51 | 139,942 |
| 19 Sep 17 |
44.50000 +0.00 |
44.50 | 44.40 | 44.50 | 46,207 |
| 18 Sep 17 |
44.50000 +2.00 |
45.20 | 42.99 | 42.99 | 161,659 |
| 15 Sep 17 |
42.50000 -0.25 |
42.92 | 42.00 | 42.75 | 238,187 |
| 14 Sep 17 |
42.75000 +0.00 |
42.95 | 42.50 | 42.75 | 20,936 |
| 13 Sep 17 |
42.75000 +0.00 |
43.00 | 42.00 | 42.75 | 52,265 |
| 12 Sep 17 |
42.75000 -0.25 |
43.00 | 42.50 | 42.75 | 108,027 |
| 11 Sep 17 |
43.00000 -0.38 |
43.40 | 43.00 | 43.38 | 56,104 |
| 08 Sep 17 |
43.37500 +0.00 |
43.50 | 42.50 | 43.38 | 140,209 |
| 07 Sep 17 |
43.37500 +0.25 |
43.50 | 43.00 | 43.13 | 173,445 |
| 06 Sep 17 |
43.12500 +0.88 |
44.00 | 42.01 | 42.25 | 198,523 |
| 05 Sep 17 |
42.25000 +1.38 |
43.00 | 41.00 | 41.00 | 242,519 |
| 04 Sep 17 |
40.87500 -0.50 |
41.00 | 40.78 | 41.00 | 135,167 |
| 01 Sep 17 |
41.37500 +0.50 |
41.38 | 40.75 | 40.88 | 146,505 |
| 31 Aug 17 |
40.87500 +0.00 |
41.10 | 40.75 | 40.75 | 324,027 |
| 30 Aug 17 |
40.87500 -0.13 |
41.00 | 40.76 | 40.76 | 97,539 |
| 29 Aug 17 |
41.00000 -0.38 |
42.00 | 40.76 | 41.38 | 71,652 |
| 25 Aug 17 |
41.37500 +0.00 |
42.00 | 40.81 | 40.81 | 66,801 |
| 24 Aug 17 |
41.37500 -0.13 |
42.00 | 40.76 | 40.76 | 53,258 |
| 23 Aug 17 |
41.50000 +0.00 |
42.00 | 41.00 | 41.50 | 34,510 |
| 22 Aug 17 |
41.50000 +0.00 |
41.70 | 41.05 | 41.50 | 23,863 |
| 21 Aug 17 |
41.50000 +0.00 |
41.79 | 41.05 | 41.50 | 142,710 |
| 18 Aug 17 |
41.50000 +0.00 |
41.79 | 41.00 | 41.50 | 159,213 |
| 17 Aug 17 |
41.50000 +0.25 |
41.61 | 40.01 | 41.25 | 84,250 |
| 16 Aug 17 |
41.25000 +0.00 |
41.65 | 40.74 | 41.25 | 16,500 |
| 15 Aug 17 |
41.25000 -0.25 |
41.99 | 41.00 | 41.50 | 42,313 |
| 14 Aug 17 |
41.50000 +0.25 |
42.00 | 41.00 | 42.00 | 141,591 |
| 11 Aug 17 |
41.25000 +0.00 |
41.50 | 39.50 | 41.25 | 549,266 |
| 10 Aug 17 |
41.25000 -1.00 |
42.40 | 40.25 | 42.25 | 133,196 |
| 09 Aug 17 |
42.25000 +0.25 |
42.57 | 41.50 | 42.00 | 143,224 |
| 08 Aug 17 |
42.00000 +0.00 |
42.25 | 41.50 | 42.00 | 68,153 |
| 07 Aug 17 |
42.00000 +0.00 |
42.40 | 41.50 | 42.00 | 272,373 |
| 04 Aug 17 |
42.00000 -0.50 |
42.52 | 41.00 | 42.50 | 128,387 |
| 03 Aug 17 |
42.50000 +0.13 |
42.50 | 41.50 | 42.38 | 54,744 |
| 02 Aug 17 |
42.37500 -0.50 |
43.00 | 42.00 | 42.88 | 95,701 |
| 01 Aug 17 |
42.87500 -0.25 |
43.18 | 42.50 | 43.13 | 42,004 |
| 31 Jul 17 |
43.12500 +0.00 |
43.23 | 43.00 | 43.13 | 31,224 |
| 28 Jul 17 |
43.12500 +0.50 |
43.23 | 42.75 | 42.75 | 102,587 |
| 27 Jul 17 |
42.62500 -1.63 |
44.12 | 42.38 | 44.12 | 361,737 |
| 26 Jul 17 |
44.25000 +0.00 |
44.50 | 43.00 | 44.25 | 84,626 |
| 25 Jul 17 |
44.25000 -1.25 |
44.75 | 44.00 | 44.75 | 205,252 |
| 24 Jul 17 |
45.50000 +0.00 |
45.80 | 44.75 | 45.50 | 61,581 |
| 21 Jul 17 |
45.50000 +0.00 |
45.95 | 44.50 | 45.50 | 168,444 |
| 20 Jul 17 |
45.50000 +0.00 |
46.00 | 44.75 | 45.50 | 58,811 |
| 19 Jul 17 |
45.50000 +1.00 |
46.12 | 44.50 | 46.00 | 419,216 |
| 18 Jul 17 |
44.50000 +0.25 |
45.00 | 43.88 | 44.25 | 116,577 |
| 17 Jul 17 |
44.25000 +0.00 |
44.90 | 43.88 | 44.25 | 76,110 |
| 14 Jul 17 |
44.25000 +0.63 |
44.90 | 43.50 | 43.63 | 401,185 |
| 13 Jul 17 |
43.62500 +0.38 |
43.75 | 43.02 | 43.25 | 562,117 |
| 12 Jul 17 |
43.25000 +0.00 |
43.42 | 43.00 | 43.25 | 282,390 |
| 11 Jul 17 |
43.25000 +0.00 |
43.25 | 43.01 | 43.25 | 42,985 |
| 10 Jul 17 |
43.25000 +0.00 |
43.25 | 43.01 | 43.25 | 55,420 |
| 07 Jul 17 |
43.25000 +0.63 |
43.25 | 42.70 | 42.88 | 244,651 |
| 06 Jul 17 |
42.62500 -0.38 |
43.25 | 42.13 | 43.00 | 145,492 |
| 05 Jul 17 |
43.00000 +0.00 |
43.01 | 42.75 | 43.00 | 98,825 |
| 04 Jul 17 |
43.00000 +0.00 |
43.25 | 42.75 | 43.00 | 35,081 |
| 03 Jul 17 |
43.00000 -0.13 |
43.38 | 42.75 | 43.13 | 234,434 |
| 30 Jun 17 |
43.12500 +0.00 |
43.19 | 42.60 | 43.13 | 37,243 |
| 29 Jun 17 |
43.12500 +0.25 |
43.30 | 42.50 | 42.88 | 156,026 |
| 28 Jun 17 |
42.87500 +0.13 |
43.70 | 42.75 | 42.75 | 243,184 |
| 27 Jun 17 |
42.75000 +0.25 |
44.00 | 42.50 | 42.50 | 511,166 |
| 26 Jun 17 |
42.50000 +0.25 |
42.85 | 41.50 | 42.25 | 328,104 |
| 23 Jun 17 |
42.25000 +0.00 |
42.35 | 42.00 | 42.25 | 38,571 |
| 22 Jun 17 |
42.25000 +0.00 |
43.00 | 41.60 | 42.25 | 517,120 |
| 21 Jun 17 |
42.25000 +0.00 |
42.25 | 41.50 | 42.25 | 31,105 |
| 20 Jun 17 |
42.25000 +0.50 |
42.25 | 41.50 | 41.75 | 155,842 |
| 19 Jun 17 |
41.75000 +0.00 |
42.00 | 41.50 | 41.75 | 90,952 |
| 16 Jun 17 |
41.75000 +0.50 |
41.75 | 41.00 | 41.25 | 215,092 |
| 15 Jun 17 |
41.25000 -1.13 |
42.11 | 41.25 | 42.11 | 379,344 |
| 14 Jun 17 |
42.37500 +0.00 |
43.01 | 41.50 | 42.38 | 376,068 |
| 13 Jun 17 |
42.37500 +0.38 |
42.50 | 41.50 | 42.00 | 352,494 |
| 12 Jun 17 |
42.00000 -1.50 |
43.25 | 41.00 | 43.25 | 488,115 |
| 09 Jun 17 |
43.50000 -0.75 |
43.88 | 43.50 | 43.88 | 79,123 |
| 08 Jun 17 |
44.25000 +0.00 |
44.25 | 43.50 | 44.25 | 133,289 |
| 07 Jun 17 |
44.25000 +0.00 |
44.25 | 43.50 | 44.25 | 310,246 |
| 06 Jun 17 |
44.25000 +1.63 |
44.55 | 43.00 | 44.00 | 552,474 |
| 05 Jun 17 |
42.62500 -3.13 |
46.00 | 42.10 | 45.75 | 731,520 |
| 02 Jun 17 |
45.75000 -1.00 |
46.70 | 45.08 | 46.70 | 283,508 |
| 01 Jun 17 |
46.75000 +0.00 |
46.75 | 46.75 | 46.75 | 0 |
| 31 May 17 |
46.75000 -0.25 |
46.80 | 46.50 | 46.80 | 124,907 |
| 30 May 17 |
47.00000 +0.00 |
47.00 | 46.00 | 47.00 | 125,927 |
| 26 May 17 |
47.00000 +0.00 |
47.00 | 46.50 | 47.00 | 109,324 |
| 25 May 17 |
47.00000 +0.00 |
47.00 | 46.50 | 47.00 | 37,552 |
| 24 May 17 |
47.00000 -0.50 |
47.00 | 46.15 | 47.00 | 183,873 |
| 23 May 17 |
47.50000 +0.25 |
47.50 | 47.00 | 47.25 | 1,048,264 |
| 22 May 17 |
47.25000 -0.25 |
47.25 | 46.80 | 47.25 | 76,050 |
| 19 May 17 |
47.50000 +0.38 |
47.50 | 47.13 | 47.13 | 57,888 |
| 18 May 17 |
47.12500 +0.25 |
48.00 | 46.70 | 46.88 | 557,128 |
| 17 May 17 |
46.87500 -0.63 |
47.25 | 46.30 | 47.25 | 167,374 |
| 16 May 17 |
47.50000 -0.38 |
47.75 | 47.00 | 47.75 | 82,342 |
| 15 May 17 |
47.87500 -0.63 |
48.50 | 46.25 | 48.50 | 271,069 |
| 12 May 17 |
48.50000 +1.25 |
48.75 | 47.21 | 47.25 | 1,608,799 |
| 11 May 17 |
47.25000 -0.50 |
48.00 | 47.00 | 47.75 | 128,128 |
| 10 May 17 |
47.75000 -2.25 |
50.15 | 47.00 | 50.00 | 1,329,645 |
| 09 May 17 |
50.00000 +0.00 |
50.00 | 49.00 | 50.00 | 179,683 |
| 08 May 17 |
50.00000 +0.00 |
50.00 | 49.00 | 50.00 | 178,470 |
| 05 May 17 |
50.00000 +0.25 |
51.00 | 48.00 | 50.50 | 293,774 |
| 04 May 17 |
49.75000 +0.00 |
50.00 | 49.50 | 49.75 | 35,859 |
| 03 May 17 |
49.75000 +0.00 |
50.00 | 49.50 | 49.75 | 49,166 |
| 02 May 17 |
49.75000 -1.00 |
51.00 | 49.50 | 50.75 | 140,401 |
| 28 Apr 17 |
50.75000 -0.25 |
51.00 | 50.00 | 51.00 | 74,146 |
| 27 Apr 17 |
51.00000 -1.00 |
51.80 | 50.00 | 51.80 | 53,726 |
| 26 Apr 17 |
52.00000 +1.75 |
52.40 | 50.90 | 50.90 | 356,549 |
| 25 Apr 17 |
50.25000 +1.50 |
50.25 | 48.45 | 48.75 | 159,214 |
| 24 Apr 17 |
48.75000 +0.00 |
49.40 | 48.39 | 48.75 | 57,813 |
| 21 Apr 17 |
48.75000 +0.50 |
49.40 | 48.13 | 48.25 | 110,009 |
| 20 Apr 17 |
48.25000 +0.50 |
48.25 | 47.65 | 47.75 | 508,999 |
| 19 Apr 17 |
47.75000 -1.25 |
49.00 | 47.55 | 49.00 | 195,979 |
| 18 Apr 17 |
49.00000 -0.25 |
49.10 | 48.60 | 49.10 | 101,954 |
| 13 Apr 17 |
49.25000 -0.25 |
49.25 | 48.50 | 49.25 | 209,118 |
| 12 Apr 17 |
49.50000 -0.25 |
49.65 | 49.00 | 49.65 | 240,512 |
| 11 Apr 17 |
49.75000 +1.75 |
49.83 | 48.48 | 48.48 | 945,521 |
| 10 Apr 17 |
48.00000 +0.38 |
48.50 | 47.35 | 47.63 | 143,306 |
| 07 Apr 17 |
47.62500 +0.13 |
48.00 | 46.40 | 47.50 | 290,667 |
| 06 Apr 17 |
47.50000 +0.50 |
47.90 | 46.50 | 47.00 | 308,725 |
| 05 Apr 17 |
47.00000 +0.00 |
47.38 | 45.81 | 47.00 | 312,879 |
| 04 Apr 17 |
47.00000 -0.25 |
47.00 | 46.00 | 46.75 | 777,728 |
| 03 Apr 17 |
47.25000 -2.25 |
49.70 | 46.25 | 49.50 | 388,352 |
| 31 Mar 17 |
49.50000 +0.00 |
49.67 | 49.00 | 49.50 | 76,336 |
| 30 Mar 17 |
49.50000 +0.50 |
50.00 | 49.00 | 49.50 | 1,248,555 |
| 29 Mar 17 |
49.00000 -0.25 |
49.45 | 49.00 | 49.25 | 695,524 |
| 28 Mar 17 |
49.25000 -0.25 |
49.90 | 49.00 | 49.50 | 271,572 |
| 27 Mar 17 |
49.50000 -2.00 |
52.00 | 49.00 | 51.00 | 300,349 |
| 24 Mar 17 |
51.50000 +2.38 |
54.00 | 48.50 | 49.13 | 380,958 |
| 23 Mar 17 |
49.12500 -0.13 |
50.00 | 48.89 | 49.25 | 166,108 |
| 22 Mar 17 |
49.25000 -2.75 |
51.50 | 48.00 | 51.50 | 751,411 |
| 21 Mar 17 |
52.00000 +0.00 |
52.00 | 51.50 | 52.00 | 95,242 |
| 20 Mar 17 |
52.00000 +0.00 |
52.30 | 51.50 | 52.00 | 160,756 |
| 17 Mar 17 |
52.00000 +0.00 |
52.40 | 51.76 | 52.00 | 121,121 |
| 16 Mar 17 |
52.00000 -0.25 |
52.40 | 51.50 | 52.25 | 93,095 |
| 15 Mar 17 |
52.25000 +0.75 |
52.25 | 51.00 | 51.50 | 188,605 |
| 14 Mar 17 |
51.50000 -1.00 |
52.80 | 51.00 | 52.50 | 390,753 |
| 13 Mar 17 |
52.50000 +1.75 |
53.00 | 50.00 | 50.75 | 189,659 |
| 10 Mar 17 |
50.75000 -2.75 |
53.75 | 50.00 | 53.50 | 227,886 |
| 09 Mar 17 |
53.50000 +0.75 |
53.90 | 52.00 | 53.90 | 221,691 |
| 08 Mar 17 |
52.75000 -0.75 |
54.40 | 52.00 | 53.50 | 150,759 |
| 07 Mar 17 |
53.50000 +0.25 |
54.00 | 51.00 | 53.25 | 591,264 |
| 06 Mar 17 |
53.25000 -1.00 |
53.25 | 53.25 | 53.25 | 191,179 |
| 03 Mar 17 |
54.25000 -0.38 |
54.50 | 54.00 | 54.50 | 301,801 |
| 02 Mar 17 |
54.62500 +0.63 |
55.50 | 53.50 | 54.00 | 493,470 |
| 01 Mar 17 |
54.00000 -2.25 |
56.38 | 53.63 | 56.25 | 460,405 |
| 28 Feb 17 |
56.25000 -0.75 |
56.95 | 56.05 | 56.95 | 163,060 |
| 27 Feb 17 |
57.00000 -0.25 |
57.50 | 56.50 | 57.25 | 137,668 |
| 24 Feb 17 |
57.25000 +0.25 |
57.50 | 56.66 | 57.00 | 70,625 |
| 23 Feb 17 |
57.00000 +0.00 |
57.13 | 56.50 | 57.00 | 68,075 |
| 22 Feb 17 |
57.00000 +0.50 |
57.13 | 56.45 | 56.50 | 131,426 |
| 21 Feb 17 |
56.50000 -1.00 |
57.38 | 56.10 | 57.38 | 226,970 |
| 20 Feb 17 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 147,836 |
| 17 Feb 17 |
57.50000 +0.00 |
57.74 | 57.00 | 57.50 | 203,361 |
| 16 Feb 17 |
57.50000 +1.00 |
57.75 | 56.15 | 56.50 | 94,926 |
| 15 Feb 17 |
56.50000 -0.75 |
57.50 | 55.35 | 57.25 | 504,034 |
| 14 Feb 17 |
57.25000 -0.88 |
58.50 | 57.13 | 58.13 | 833,907 |
| 13 Feb 17 |
58.12500 -0.25 |
59.00 | 57.88 | 58.38 | 177,901 |
| 10 Feb 17 |
58.37500 +0.25 |
59.00 | 57.85 | 58.13 | 1,133,929 |
| 09 Feb 17 |
58.12500 -0.88 |
58.75 | 57.00 | 58.75 | 6,529,843 |
| 08 Feb 17 |
59.00000 +2.25 |
60.00 | 58.00 | 58.00 | 571,214 |
| 07 Feb 17 |
56.75000 -0.25 |
57.25 | 56.75 | 57.00 | 511,240 |
| 06 Feb 17 |
57.00000 -0.50 |
57.50 | 56.50 | 57.50 | 237,999 |
| 03 Feb 17 |
57.50000 +0.00 |
57.50 | 57.35 | 57.50 | 94,466 |
| 02 Feb 17 |
57.50000 +0.00 |
57.52 | 56.65 | 57.50 | 261,293 |
| 01 Feb 17 |
57.50000 -0.38 |
57.83 | 56.80 | 57.83 | 326,624 |
| 31 Jan 17 |
57.87500 -0.13 |
58.25 | 57.75 | 58.00 | 43,216 |
| 30 Jan 17 |
58.00000 +0.13 |
58.00 | 57.75 | 58.00 | 97,983 |
| 27 Jan 17 |
57.87500 -1.38 |
59.00 | 57.82 | 59.00 | 89,648 |
| 26 Jan 17 |
59.25000 +0.00 |
59.30 | 59.00 | 59.25 | 90,406 |
| 25 Jan 17 |
59.25000 +0.00 |
59.40 | 59.08 | 59.25 | 87,481 |
| 24 Jan 17 |
59.25000 +0.00 |
59.50 | 59.00 | 59.25 | 286,166 |
| 23 Jan 17 |
59.25000 +0.38 |
59.75 | 58.50 | 58.88 | 375,018 |
| 20 Jan 17 |
58.87500 +0.38 |
59.45 | 58.40 | 58.50 | 228,236 |
| 19 Jan 17 |
58.50000 +1.13 |
58.74 | 57.15 | 57.38 | 185,186 |
| 18 Jan 17 |
57.37500 -0.13 |
57.74 | 57.30 | 57.50 | 31,942 |
| 17 Jan 17 |
57.50000 -0.25 |
58.00 | 57.35 | 57.75 | 109,588 |
| 16 Jan 17 |
57.75000 +0.00 |
57.75 | 57.70 | 57.75 | 4,126 |
| 13 Jan 17 |
57.75000 +0.25 |
57.99 | 57.36 | 57.50 | 115,713 |
| 12 Jan 17 |
57.50000 -1.25 |
58.30 | 57.30 | 58.30 | 223,072 |
| 11 Jan 17 |
58.75000 +0.88 |
59.91 | 57.50 | 57.88 | 260,318 |
| 10 Jan 17 |
57.87500 -0.13 |
58.00 | 57.50 | 58.00 | 71,738 |
| 09 Jan 17 |
58.00000 -0.50 |
58.40 | 57.55 | 58.40 | 82,130 |
| 06 Jan 17 |
58.50000 +0.25 |
59.00 | 56.00 | 58.25 | 154,303 |
| 05 Jan 17 |
58.25000 +0.00 |
59.00 | 57.55 | 58.25 | 194,273 |
| 04 Jan 17 |
58.25000 +0.75 |
59.50 | 57.50 | 57.50 | 196,145 |
| 03 Jan 17 |
57.50000 +1.00 |
58.00 | 56.90 | 56.90 | 337,889 |
| 30 Dec 16 |
56.50000 -0.13 |
56.50 | 56.14 | 56.50 | 13,825 |
| 29 Dec 16 |
56.62500 -0.88 |
57.25 | 56.19 | 57.25 | 80,816 |
| 28 Dec 16 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 42,784 |
| 23 Dec 16 |
57.50000 +0.00 |
57.50 | 57.38 | 57.50 | 8,115 |
| 22 Dec 16 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 17,570 |
| 21 Dec 16 |
57.50000 +0.00 |
57.50 | 57.00 | 57.50 | 67,333 |
| 20 Dec 16 |
57.50000 +0.00 |
57.75 | 57.00 | 57.50 | 42,065 |
| 19 Dec 16 |
57.50000 +1.00 |
57.50 | 57.00 | 57.00 | 130,175 |
| 16 Dec 16 |
56.50000 -0.75 |
57.95 | 56.17 | 57.25 | 188,864 |
| 15 Dec 16 |
57.25000 -0.75 |
58.25 | 56.50 | 58.00 | 109,400 |
| 14 Dec 16 |
58.00000 +0.00 |
58.90 | 57.00 | 58.00 | 72,944 |
| 13 Dec 16 |
58.00000 -1.25 |
59.55 | 57.50 | 59.25 | 1,081,453 |
| 12 Dec 16 |
59.25000 +0.75 |
61.00 | 58.99 | 58.99 | 775,060 |
| 09 Dec 16 |
58.50000 +1.25 |
58.92 | 57.13 | 57.25 | 633,246 |
| 08 Dec 16 |
57.25000 +1.25 |
57.90 | 55.15 | 56.00 | 255,763 |
| 07 Dec 16 |
56.00000 +2.00 |
56.85 | 54.11 | 54.11 | 138,936 |
| 06 Dec 16 |
54.00000 -2.00 |
56.00 | 53.30 | 56.00 | 118,542 |
| 05 Dec 16 |
56.00000 -1.00 |
57.00 | 55.00 | 57.00 | 87,964 |
| 02 Dec 16 |
57.00000 -0.25 |
59.00 | 56.15 | 57.13 | 847,855 |
| 01 Dec 16 |
57.25000 +1.00 |
58.00 | 56.10 | 57.88 | 914,252 |
| 30 Nov 16 |
56.25000 +3.25 |
56.90 | 53.00 | 53.00 | 597,401 |
| 29 Nov 16 |
53.00000 +0.25 |
54.00 | 53.00 | 53.00 | 345,028 |
| 28 Nov 16 |
52.75000 +0.00 |
53.40 | 52.75 | 52.75 | 53,422 |
| 25 Nov 16 |
52.75000 +0.00 |
53.40 | 52.51 | 52.75 | 111,397 |
| 24 Nov 16 |
52.75000 +0.25 |
53.40 | 52.50 | 52.75 | 93,788 |
| 23 Nov 16 |
52.50000 -0.25 |
53.40 | 52.13 | 52.75 | 125,282 |
| 22 Nov 16 |
52.75000 +0.50 |
54.00 | 52.00 | 52.25 | 231,920 |
| 21 Nov 16 |
52.25000 +0.25 |
52.90 | 51.74 | 52.00 | 38,505 |
| 18 Nov 16 |
52.00000 -0.38 |
53.25 | 51.74 | 52.38 | 330,099 |
| 17 Nov 16 |
52.37500 +0.50 |
52.75 | 51.84 | 51.88 | 79,594 |
| 16 Nov 16 |
51.87500 +0.38 |
51.99 | 51.26 | 51.50 | 174,558 |
| 15 Nov 16 |
51.50000 +0.00 |
51.99 | 51.15 | 51.50 | 235,007 |
| 14 Nov 16 |
51.50000 +0.25 |
52.00 | 51.06 | 51.25 | 113,275 |
| 11 Nov 16 |
51.25000 +0.50 |
51.49 | 51.00 | 51.00 | 39,822 |
| 10 Nov 16 |
50.75000 +0.00 |
51.49 | 50.51 | 50.75 | 137,816 |
| 09 Nov 16 |
50.75000 +0.00 |
52.00 | 50.00 | 50.00 | 184,482 |
| 08 Nov 16 |
50.75000 +0.50 |
51.40 | 50.00 | 50.25 | 259,878 |
| 07 Nov 16 |
50.25000 -0.50 |
50.90 | 49.50 | 50.75 | 65,466 |
| 04 Nov 16 |
50.75000 -2.25 |
52.05 | 48.80 | 52.05 | 465,312 |
| 03 Nov 16 |
53.00000 -0.25 |
54.00 | 52.00 | 53.25 | 287,617 |
| 02 Nov 16 |
53.25000 -1.00 |
54.00 | 52.70 | 54.00 | 226,702 |
| 01 Nov 16 |
54.25000 +0.00 |
54.25 | 53.67 | 54.25 | 41,441 |
| 31 Oct 16 |
54.25000 +0.25 |
54.61 | 53.66 | 54.00 | 90,694 |
| 28 Oct 16 |
54.00000 +0.00 |
54.38 | 53.76 | 54.00 | 73,362 |
| 27 Oct 16 |
54.00000 +0.00 |
55.00 | 54.00 | 54.00 | 191,895 |
| 26 Oct 16 |
54.00000 -1.00 |
55.20 | 53.50 | 55.00 | 151,198 |
| 25 Oct 16 |
55.00000 -0.50 |
55.50 | 54.80 | 55.50 | 35,423 |
| 24 Oct 16 |
55.50000 +2.25 |
56.00 | 53.27 | 53.27 | 368,899 |
| 21 Oct 16 |
53.25000 +0.00 |
53.99 | 53.10 | 53.25 | 92,896 |
| 20 Oct 16 |
53.25000 +0.25 |
54.00 | 52.41 | 53.00 | 463,724 |
| 19 Oct 16 |
53.00000 -0.50 |
53.25 | 51.60 | 53.25 | 214,303 |
| 18 Oct 16 |
53.50000 -0.38 |
53.99 | 53.00 | 53.88 | 112,940 |
| 17 Oct 16 |
53.87500 -0.88 |
55.00 | 53.88 | 54.75 | 424,279 |
| 14 Oct 16 |
54.75000 -0.13 |
55.00 | 54.50 | 54.88 | 519,193 |
| 13 Oct 16 |
54.87500 +0.38 |
56.25 | 54.25 | 54.50 | 646,426 |
| 12 Oct 16 |
54.50000 +1.88 |
54.84 | 52.50 | 53.00 | 443,745 |
| 11 Oct 16 |
52.62500 +0.63 |
53.75 | 52.10 | 52.10 | 993,306 |
| 10 Oct 16 |
52.00000 -0.75 |
52.80 | 51.50 | 52.75 | 653,854 |
| 07 Oct 16 |
52.75000 -1.75 |
54.45 | 52.20 | 54.45 | 845,439 |
| 06 Oct 16 |
54.50000 -0.50 |
58.90 | 54.50 | 55.00 | 805,078 |
| 05 Oct 16 |
55.00000 +6.38 |
58.50 | 49.50 | 49.50 | 1,862,806 |
| 04 Oct 16 |
48.62500 -0.25 |
48.80 | 48.50 | 48.80 | 88,800 |
| 03 Oct 16 |
48.87500 +0.13 |
50.00 | 48.88 | 48.88 | 129,257 |
| 30 Sep 16 |
48.75000 -0.50 |
50.20 | 48.72 | 49.25 | 280,241 |
| 29 Sep 16 |
49.25000 +0.88 |
50.00 | 48.50 | 48.50 | 166,346 |
| 28 Sep 16 |
48.37500 -0.13 |
48.75 | 48.00 | 48.50 | 79,768 |
| 27 Sep 16 |
48.50000 -0.13 |
48.70 | 48.00 | 48.63 | 195,968 |
| 26 Sep 16 |
48.62500 -1.63 |
50.25 | 48.30 | 49.75 | 289,527 |
| 23 Sep 16 |
50.25000 -1.00 |
50.60 | 49.30 | 50.60 | 155,696 |
| 22 Sep 16 |
51.25000 -0.25 |
51.50 | 51.13 | 51.50 | 85,860 |
| 21 Sep 16 |
51.50000 +0.38 |
51.50 | 51.00 | 51.13 | 397,049 |
| 20 Sep 16 |
51.12500 +0.63 |
51.19 | 49.00 | 50.50 | 532,217 |
| 19 Sep 16 |
50.50000 +1.00 |
50.90 | 48.00 | 49.00 | 924,462 |
| 16 Sep 16 |
49.50000 +2.25 |
50.00 | 47.90 | 47.90 | 638,694 |
| 15 Sep 16 |
47.25000 -0.75 |
48.00 | 45.50 | 48.00 | 332,708 |
| 14 Sep 16 |
48.00000 -1.25 |
49.85 | 47.13 | 49.25 | 213,369 |
| 13 Sep 16 |
49.25000 +4.75 |
49.50 | 44.78 | 44.78 | 1,174,466 |
| 12 Sep 16 |
44.50000 -1.00 |
45.50 | 41.95 | 44.75 | 512,416 |
| 09 Sep 16 |
45.50000 +0.50 |
48.00 | 44.66 | 45.00 | 422,281 |
| 08 Sep 16 |
45.00000 -3.00 |
47.60 | 44.00 | 47.60 | 309,945 |
| 07 Sep 16 |
48.00000 -1.50 |
49.00 | 47.00 | 49.00 | 228,101 |
| 06 Sep 16 |
49.50000 -0.50 |
50.26 | 49.00 | 50.00 | 104,978 |
| 05 Sep 16 |
50.00000 -2.25 |
52.30 | 49.63 | 52.25 | 301,045 |
| 02 Sep 16 |
52.25000 -0.25 |
52.98 | 52.11 | 52.50 | 336,133 |
| 01 Sep 16 |
52.50000 +0.00 |
52.99 | 52.15 | 52.50 | 97,904 |
| 31 Aug 16 |
52.50000 +0.00 |
53.00 | 52.15 | 52.50 | 131,167 |
| 30 Aug 16 |
52.50000 +0.00 |
53.50 | 52.00 | 52.50 | 734,573 |
| 26 Aug 16 |
52.50000 +0.00 |
53.00 | 52.10 | 52.50 | 90,279 |
| 25 Aug 16 |
52.50000 -0.50 |
53.26 | 52.25 | 52.75 | 150,473 |
| 24 Aug 16 |
53.00000 +0.75 |
53.90 | 52.35 | 52.35 | 249,214 |
| 23 Aug 16 |
52.25000 +1.00 |
52.49 | 50.66 | 51.25 | 109,568 |
| 22 Aug 16 |
51.25000 +1.50 |
52.00 | 49.10 | 49.75 | 196,940 |
| 19 Aug 16 |
49.75000 +1.75 |
51.00 | 48.25 | 48.25 | 260,355 |
| 18 Aug 16 |
48.00000 -1.50 |
49.39 | 47.80 | 49.39 | 202,576 |
| 17 Aug 16 |
49.50000 -1.75 |
51.82 | 48.00 | 51.25 | 250,261 |
| 16 Aug 16 |
51.25000 +0.00 |
51.85 | 50.50 | 51.25 | 98,590 |
| 15 Aug 16 |
51.25000 +1.00 |
52.00 | 49.66 | 49.75 | 147,549 |
| 12 Aug 16 |
50.25000 -3.75 |
53.40 | 48.16 | 53.40 | 571,823 |
| 11 Aug 16 |
54.00000 -1.00 |
55.40 | 52.70 | 54.75 | 555,815 |
| 10 Aug 16 |
55.00000 +0.25 |
56.00 | 53.38 | 54.75 | 520,416 |
| 09 Aug 16 |
54.75000 +2.50 |
55.25 | 52.50 | 52.50 | 1,166,456 |
| 08 Aug 16 |
52.25000 -0.88 |
53.50 | 51.80 | 53.13 | 251,494 |
| 05 Aug 16 |
53.12500 +1.63 |
53.87 | 51.20 | 51.50 | 1,165,546 |
| 04 Aug 16 |
51.50000 +2.00 |
52.70 | 49.75 | 49.75 | 727,946 |
| 03 Aug 16 |
49.50000 +0.00 |
50.00 | 49.20 | 49.50 | 148,103 |
| 02 Aug 16 |
49.50000 -1.00 |
50.00 | 49.10 | 50.00 | 147,318 |
| 01 Aug 16 |
50.50000 +2.00 |
50.60 | 48.00 | 48.63 | 924,454 |
| 29 Jul 16 |
48.50000 -1.00 |
49.19 | 48.20 | 49.19 | 339,044 |
| 28 Jul 16 |
49.50000 +0.25 |
49.80 | 48.74 | 49.25 | 547,657 |
| 27 Jul 16 |
49.25000 +0.00 |
49.70 | 48.16 | 49.25 | 693,777 |
| 26 Jul 16 |
49.25000 +0.25 |
50.00 | 47.85 | 48.38 | 535,905 |
| 25 Jul 16 |
49.00000 +2.00 |
49.50 | 47.00 | 47.50 | 806,172 |
| 22 Jul 16 |
47.00000 +0.00 |
47.56 | 46.00 | 47.50 | 237,117 |
| 21 Jul 16 |
47.00000 +2.88 |
47.90 | 44.75 | 44.75 | 1,771,541 |
| 20 Jul 16 |
44.12500 -1.13 |
50.84 | 43.85 | 45.25 | 2,305,806 |
| 19 Jul 16 |
45.25000 +4.88 |
47.95 | 41.75 | 41.75 | 1,897,137 |
| 18 Jul 16 |
40.37500 +0.88 |
40.70 | 39.28 | 39.50 | 226,844 |
| 15 Jul 16 |
39.50000 +0.75 |
40.00 | 38.40 | 38.75 | 455,192 |
| 14 Jul 16 |
38.75000 +0.00 |
39.40 | 38.39 | 38.75 | 243,314 |
| 13 Jul 16 |
38.75000 +0.25 |
39.11 | 35.99 | 38.50 | 737,793 |
| 12 Jul 16 |
38.50000 -1.38 |
40.75 | 38.00 | 40.75 | 385,185 |
| 11 Jul 16 |
39.87500 -0.13 |
42.25 | 38.75 | 40.00 | 212,796 |
| 08 Jul 16 |
40.00000 +1.00 |
40.28 | 39.25 | 39.25 | 333,839 |
| 07 Jul 16 |
39.00000 -1.50 |
41.00 | 36.64 | 40.13 | 1,189,816 |
| 06 Jul 16 |
40.50000 -2.25 |
42.90 | 38.50 | 42.75 | 692,330 |
| 05 Jul 16 |
42.75000 -3.25 |
46.43 | 42.25 | 44.75 | 1,431,022 |
| 04 Jul 16 |
46.00000 +3.50 |
46.00 | 43.50 | 43.50 | 1,247,928 |
| 01 Jul 16 |
42.50000 +2.25 |
43.90 | 41.00 | 41.00 | 1,421,921 |
| 30 Jun 16 |
40.25000 +1.75 |
41.00 | 38.25 | 38.50 | 1,242,265 |
| 29 Jun 16 |
38.50000 +0.50 |
39.40 | 37.50 | 38.13 | 425,571 |
| 28 Jun 16 |
38.00000 +0.00 |
39.00 | 35.55 | 38.00 | 1,626,893 |
| 27 Jun 16 |
38.00000 -0.50 |
40.49 | 37.00 | 38.50 | 630,481 |
| 24 Jun 16 |
38.50000 -0.75 |
39.00 | 36.00 | 37.25 | 1,656,907 |
| 23 Jun 16 |
39.25000 +1.63 |
39.45 | 38.25 | 38.25 | 473,850 |
| 22 Jun 16 |
37.62500 -0.88 |
38.90 | 37.35 | 38.50 | 365,424 |
| 21 Jun 16 |
38.50000 +2.00 |
39.70 | 37.50 | 37.50 | 800,692 |
| 20 Jun 16 |
36.50000 -0.25 |
37.50 | 36.00 | 36.75 | 364,550 |
| 17 Jun 16 |
36.75000 -0.75 |
38.70 | 36.00 | 37.50 | 951,600 |
| 16 Jun 16 |
37.50000 +1.00 |
38.00 | 36.41 | 36.50 | 1,387,460 |
| 15 Jun 16 |
36.50000 +2.75 |
36.90 | 32.50 | 34.00 | 1,200,834 |
| 14 Jun 16 |
33.75000 +3.25 |
34.00 | 30.21 | 30.50 | 931,225 |
| 13 Jun 16 |
30.50000 -2.00 |
32.20 | 30.00 | 32.20 | 1,236,412 |
| 10 Jun 16 |
32.50000 +0.00 |
33.00 | 32.15 | 32.50 | 620,347 |
| 09 Jun 16 |
32.50000 +0.88 |
33.00 | 31.80 | 31.80 | 1,419,398 |
| 08 Jun 16 |
31.62500 +2.38 |
32.20 | 29.35 | 29.35 | 1,592,757 |
| 07 Jun 16 |
29.25000 +0.00 |
29.37 | 29.00 | 29.25 | 11,500 |
| 06 Jun 16 |
29.25000 +0.00 |
29.37 | 29.25 | 29.25 | 3,704 |
| 03 Jun 16 |
29.25000 +0.00 |
29.37 | 28.56 | 29.25 | 289,348 |
| 02 Jun 16 |
29.25000 -0.25 |
29.60 | 29.01 | 29.50 | 19,822 |
| 01 Jun 16 |
29.50000 +0.88 |
29.61 | 29.50 | 29.50 | 7,500 |
| 31 May 16 |
28.62500 -0.88 |
29.00 | 28.50 | 29.00 | 72,380 |
| 27 May 16 |
29.50000 +0.00 |
29.80 | 29.00 | 29.50 | 92,667 |
| 26 May 16 |
29.50000 +1.00 |
30.00 | 29.00 | 29.00 | 471,047 |
| 25 May 16 |
28.50000 -1.25 |
32.00 | 28.25 | 29.63 | 3,362,330 |
| 24 May 16 |
29.75000 +1.25 |
30.00 | 28.75 | 28.75 | 985,050 |
| 23 May 16 |
28.50000 +1.25 |
29.00 | 27.45 | 27.45 | 812,655 |
| 20 May 16 |
27.25000 +0.50 |
28.00 | 27.00 | 27.00 | 368,725 |
| 19 May 16 |
26.75000 +0.00 |
26.75 | 26.35 | 26.75 | 3,103 |
| 18 May 16 |
26.75000 -0.75 |
27.50 | 26.00 | 27.50 | 172,028 |
| 17 May 16 |
27.50000 +1.00 |
28.00 | 27.00 | 27.00 | 148,124 |
| 16 May 16 |
26.50000 +0.25 |
27.20 | 26.05 | 26.25 | 173,993 |
| 13 May 16 |
26.25000 +0.00 |
26.75 | 25.86 | 26.25 | 87,803 |
| 12 May 16 |
26.25000 +0.00 |
26.75 | 26.05 | 26.25 | 62,106 |
| 11 May 16 |
26.25000 +0.50 |
26.75 | 26.25 | 26.25 | 124,015 |
| 10 May 16 |
25.75000 -1.25 |
27.05 | 24.63 | 27.00 | 70,507 |
| 09 May 16 |
27.00000 +0.25 |
27.07 | 26.50 | 26.75 | 45,365 |
| 06 May 16 |
26.75000 -0.38 |
27.00 | 26.50 | 27.00 | 72,667 |
| 05 May 16 |
27.12500 +0.13 |
27.13 | 26.86 | 27.00 | 22,483 |
| 04 May 16 |
27.00000 +0.13 |
27.05 | 26.85 | 26.88 | 90,760 |
| 03 May 16 |
26.87500 +0.88 |
27.23 | 25.13 | 26.00 | 712,616 |
| 29 Apr 16 |
26.00000 -0.13 |
26.65 | 26.00 | 26.13 | 34,166 |
| 28 Apr 16 |
26.12500 +0.00 |
26.70 | 26.00 | 26.13 | 53,638 |
| 27 Apr 16 |
26.12500 +0.00 |
26.70 | 26.00 | 26.13 | 44,006 |
| 26 Apr 16 |
26.12500 +0.00 |
26.75 | 26.00 | 26.13 | 58,310 |
| 25 Apr 16 |
26.12500 -0.13 |
26.95 | 26.00 | 26.25 | 107,082 |
| 22 Apr 16 |
26.25000 +0.00 |
26.99 | 25.83 | 26.25 | 88,806 |
| 21 Apr 16 |
26.25000 -0.50 |
26.99 | 25.80 | 26.25 | 35,475 |
| 20 Apr 16 |
26.75000 +0.25 |
27.25 | 26.05 | 26.50 | 142,934 |
| 19 Apr 16 |
26.50000 -0.25 |
27.25 | 26.22 | 26.75 | 117,370 |
| 18 Apr 16 |
26.75000 +0.00 |
27.25 | 26.50 | 26.75 | 56,911 |
| 15 Apr 16 |
26.75000 +0.00 |
27.25 | 26.22 | 26.75 | 110,750 |
| 14 Apr 16 |
26.75000 +0.00 |
27.50 | 26.33 | 26.75 | 131,659 |
| 13 Apr 16 |
26.75000 +0.00 |
26.80 | 26.75 | 26.75 | 48,084 |
| 12 Apr 16 |
26.75000 +0.00 |
27.50 | 26.75 | 26.75 | 72,627 |
| 11 Apr 16 |
26.75000 +0.25 |
27.50 | 26.00 | 26.50 | 1,237,261 |
| 08 Apr 16 |
26.50000 +0.00 |
26.98 | 26.00 | 26.50 | 16,861 |
| 07 Apr 16 |
26.50000 +0.75 |
27.00 | 26.00 | 26.00 | 193,420 |
| 06 Apr 16 |
25.75000 -1.00 |
27.40 | 25.00 | 26.75 | 385,996 |
| 05 Apr 16 |
26.75000 -0.75 |
27.45 | 26.33 | 27.45 | 205,965 |
| 04 Apr 16 |
27.50000 -0.75 |
28.50 | 27.00 | 28.25 | 148,610 |
| 01 Apr 16 |
28.25000 -0.50 |
28.90 | 28.17 | 28.75 | 138,277 |
| 31 Mar 16 |
28.75000 +0.00 |
28.90 | 28.75 | 28.75 | 41,377 |
| 30 Mar 16 |
28.75000 +0.25 |
28.90 | 28.50 | 28.50 | 139,722 |
| 29 Mar 16 |
28.50000 +0.25 |
28.90 | 27.83 | 28.25 | 196,753 |
| 24 Mar 16 |
28.25000 -0.50 |
29.00 | 28.25 | 28.75 | 843,426 |
| 23 Mar 16 |
28.75000 +1.25 |
29.02 | 27.75 | 27.75 | 443,761 |
| 22 Mar 16 |
27.50000 -0.50 |
28.25 | 27.00 | 28.00 | 419,531 |
| 21 Mar 16 |
28.00000 +0.00 |
29.25 | 27.00 | 28.75 | 537,296 |
| 18 Mar 16 |
28.00000 +1.00 |
28.29 | 27.00 | 27.00 | 1,020,897 |
| 17 Mar 16 |
27.00000 +0.25 |
27.02 | 26.48 | 26.75 | 140,206 |
| 16 Mar 16 |
26.75000 +0.13 |
27.04 | 26.40 | 26.63 | 109,544 |
| 15 Mar 16 |
26.62500 +0.00 |
27.05 | 26.30 | 26.63 | 312,557 |
| 14 Mar 16 |
26.62500 -0.75 |
27.05 | 26.30 | 27.05 | 420,994 |
| 11 Mar 16 |
27.37500 +0.00 |
27.38 | 26.75 | 27.38 | 213,396 |
| 10 Mar 16 |
27.37500 +1.00 |
27.50 | 26.13 | 26.38 | 515,402 |
| 09 Mar 16 |
26.37500 -0.13 |
26.75 | 26.38 | 26.50 | 41,140 |
| 08 Mar 16 |
26.50000 -0.13 |
27.00 | 26.13 | 26.63 | 68,325 |
| 07 Mar 16 |
26.62500 -0.50 |
27.05 | 26.56 | 27.05 | 192,407 |
| 04 Mar 16 |
27.12500 +1.25 |
27.13 | 26.00 | 26.00 | 297,500 |
| 03 Mar 16 |
25.87500 +0.00 |
26.20 | 25.77 | 25.88 | 65,259 |
| 02 Mar 16 |
25.87500 +0.00 |
26.20 | 25.65 | 26.00 | 165,318 |
| 01 Mar 16 |
25.87500 -0.38 |
26.26 | 25.60 | 26.25 | 172,581 |
| 29 Feb 16 |
26.25000 +0.75 |
27.00 | 25.95 | 25.95 | 323,623 |
| 26 Feb 16 |
25.50000 +0.75 |
26.38 | 25.50 | 25.50 | 867,662 |
| 25 Feb 16 |
24.75000 -0.63 |
25.75 | 24.75 | 25.38 | 287,698 |
| 24 Feb 16 |
25.37500 +0.00 |
25.38 | 24.75 | 25.38 | 29,503 |
| 23 Feb 16 |
25.37500 +0.00 |
25.75 | 24.55 | 25.38 | 96,056 |
| 22 Feb 16 |
25.37500 +0.63 |
25.50 | 25.00 | 25.50 | 68,794 |
| 19 Feb 16 |
24.75000 -0.25 |
25.50 | 24.75 | 25.00 | 27,396 |
| 18 Feb 16 |
25.00000 -0.75 |
25.90 | 25.00 | 25.90 | 145,279 |
| 17 Feb 16 |
25.75000 -0.13 |
25.80 | 25.50 | 25.80 | 131,847 |
| 16 Feb 16 |
25.87500 +0.00 |
26.00 | 25.25 | 25.88 | 108,508 |
| 15 Feb 16 |
25.87500 +0.88 |
26.20 | 25.45 | 25.45 | 103,725 |
| 12 Feb 16 |
25.00000 -0.13 |
25.65 | 24.86 | 25.13 | 26,345 |
| 11 Feb 16 |
25.12500 +1.38 |
26.40 | 23.91 | 25.75 | 1,766,881 |
| 10 Feb 16 |
23.75000 +0.25 |
24.18 | 23.65 | 23.65 | 57,966 |
| 09 Feb 16 |
23.50000 -1.00 |
24.50 | 23.42 | 24.38 | 282,737 |
| 08 Feb 16 |
24.50000 -0.25 |
24.50 | 24.05 | 24.50 | 158,543 |
| 05 Feb 16 |
24.75000 -0.63 |
25.70 | 24.00 | 25.38 | 175,271 |
| 04 Feb 16 |
25.37500 +2.13 |
25.38 | 23.25 | 23.25 | 496,785 |
| 03 Feb 16 |
23.25000 +0.25 |
23.75 | 22.66 | 23.00 | 139,701 |
| 02 Feb 16 |
23.00000 -0.25 |
23.60 | 22.66 | 23.25 | 7,717 |
| 01 Feb 16 |
23.25000 +1.00 |
24.00 | 22.70 | 22.70 | 240,442 |
| 29 Jan 16 |
22.25000 +0.00 |
22.70 | 22.00 | 22.25 | 34,821 |
| 28 Jan 16 |
22.25000 +1.00 |
22.77 | 21.50 | 21.50 | 120,452 |
| 27 Jan 16 |
21.25000 +0.00 |
21.45 | 21.17 | 21.25 | 20,558 |
| 26 Jan 16 |
21.25000 +0.00 |
21.25 | 21.25 | 21.25 | 0 |
| 25 Jan 16 |
21.25000 -0.25 |
21.68 | 21.10 | 21.50 | 106,710 |
| 22 Jan 16 |
21.50000 +1.13 |
21.68 | 20.19 | 20.38 | 139,879 |
| 21 Jan 16 |
20.37500 -0.25 |
21.00 | 20.00 | 20.63 | 50,627 |
| 20 Jan 16 |
20.62500 -0.88 |
21.50 | 20.38 | 21.25 | 739,514 |
| 19 Jan 16 |
21.50000 -0.25 |
21.87 | 21.50 | 21.75 | 16,517 |
| 18 Jan 16 |
21.75000 -0.13 |
21.95 | 21.50 | 21.88 | 53,494 |
| 15 Jan 16 |
21.87500 +0.13 |
22.15 | 21.69 | 21.75 | 897,278 |
| 14 Jan 16 |
21.75000 -0.13 |
22.00 | 21.52 | 21.88 | 685,825 |
| 13 Jan 16 |
21.87500 +0.00 |
22.18 | 21.30 | 21.63 | 96,743 |
| 12 Jan 16 |
21.87500 -0.13 |
22.38 | 21.88 | 22.25 | 156,495 |
| 11 Jan 16 |
22.00000 -0.75 |
22.75 | 22.00 | 22.75 | 447,130 |
| 08 Jan 16 |
22.75000 -0.63 |
23.50 | 22.00 | 23.38 | 543,743 |
| 07 Jan 16 |
23.37500 +0.50 |
23.65 | 22.65 | 22.65 | 95,275 |
| 06 Jan 16 |
22.87500 +0.63 |
23.39 | 22.14 | 22.25 | 230,278 |
| 05 Jan 16 |
22.25000 +0.00 |
22.40 | 22.00 | 22.25 | 202,477 |
| 04 Jan 16 |
22.25000 -0.25 |
22.50 | 22.13 | 22.50 | 284,284 |
| 31 Dec 15 |
22.50000 +0.00 |
22.70 | 22.50 | 22.50 | 23,354 |
| 30 Dec 15 |
22.50000 -0.75 |
23.40 | 22.20 | 23.25 | 1,640,605 |
| 29 Dec 15 |
23.25000 +0.00 |
23.25 | 23.25 | 23.25 | 0 |
| 24 Dec 15 |
23.25000 +0.00 |
23.25 | 23.00 | 23.25 | 15,000 |
| 23 Dec 15 |
23.25000 +0.25 |
23.25 | 22.65 | 23.00 | 50,081 |
| 22 Dec 15 |
23.00000 +0.25 |
23.00 | 22.40 | 22.75 | 219,501 |
| 21 Dec 15 |
22.75000 +0.13 |
22.92 | 22.40 | 22.63 | 242,283 |
| 18 Dec 15 |
22.62500 -0.63 |
23.00 | 21.80 | 23.00 | 463,669 |
| 17 Dec 15 |
23.25000 -0.38 |
24.00 | 23.00 | 23.63 | 313,664 |
| 16 Dec 15 |
23.62500 -0.13 |
24.70 | 23.20 | 24.00 | 131,540 |
| 15 Dec 15 |
23.75000 +1.25 |
24.50 | 22.00 | 22.50 | 1,138,566 |
| 14 Dec 15 |
22.50000 -2.25 |
24.60 | 22.00 | 24.60 | 526,137 |
| 11 Dec 15 |
24.75000 -0.25 |
25.40 | 24.50 | 25.00 | 144,257 |
| 10 Dec 15 |
25.00000 -0.25 |
25.50 | 24.70 | 25.25 | 158,138 |
| 09 Dec 15 |
25.25000 +0.00 |
25.50 | 25.00 | 25.25 | 13,720 |
| 08 Dec 15 |
25.25000 +0.00 |
25.50 | 24.67 | 25.25 | 6,764 |
| 07 Dec 15 |
25.25000 -0.38 |
25.50 | 24.50 | 25.50 | 163,227 |
| 04 Dec 15 |
25.62500 +0.00 |
26.00 | 25.25 | 25.63 | 219,385 |
| 03 Dec 15 |
25.62500 +0.63 |
26.00 | 25.38 | 25.38 | 605,120 |
| 02 Dec 15 |
25.00000 -0.13 |
25.40 | 24.63 | 25.13 | 19,494 |
| 01 Dec 15 |
25.12500 -0.38 |
25.50 | 24.60 | 25.50 | 86,882 |
| 30 Nov 15 |
25.50000 -0.38 |
26.06 | 25.25 | 25.88 | 141,632 |
| 27 Nov 15 |
25.87500 -0.13 |
26.25 | 25.50 | 26.00 | 154,911 |
| 26 Nov 15 |
26.00000 +1.00 |
26.40 | 25.50 | 25.50 | 148,421 |
| 25 Nov 15 |
25.00000 -1.00 |
26.00 | 24.16 | 26.00 | 230,858 |
| 24 Nov 15 |
26.00000 -0.63 |
26.59 | 25.55 | 26.59 | 192,728 |
| 23 Nov 15 |
26.62500 +1.13 |
27.35 | 25.85 | 25.85 | 839,501 |
| 20 Nov 15 |
25.50000 +1.00 |
25.88 | 24.85 | 24.85 | 213,009 |
| 19 Nov 15 |
24.50000 +1.25 |
24.50 | 23.00 | 23.25 | 239,310 |
| 18 Nov 15 |
23.25000 -1.38 |
24.50 | 23.00 | 24.50 | 255,811 |
| 17 Nov 15 |
24.62500 +0.88 |
24.85 | 23.74 | 23.75 | 120,676 |
| 16 Nov 15 |
23.75000 -0.88 |
24.50 | 23.63 | 24.50 | 81,366 |
| 13 Nov 15 |
24.62500 -0.75 |
25.45 | 24.25 | 25.38 | 423,356 |
| 12 Nov 15 |
25.37500 +0.38 |
25.50 | 25.00 | 25.13 | 553,484 |
| 11 Nov 15 |
25.00000 +0.25 |
25.50 | 24.55 | 24.75 | 2,989,137 |
| 10 Nov 15 |
24.75000 +1.25 |
25.10 | 23.75 | 23.75 | 3,116,157 |
| 09 Nov 15 |
23.50000 +0.00 |
24.00 | 23.00 | 23.50 | 105,712 |
| 06 Nov 15 |
23.50000 -0.25 |
24.00 | 23.00 | 23.75 | 405,354 |
| 05 Nov 15 |
23.75000 +1.38 |
24.00 | 22.70 | 22.70 | 225,881 |
| 04 Nov 15 |
22.37500 -0.25 |
23.20 | 22.25 | 22.63 | 144,334 |
| 03 Nov 15 |
22.62500 +0.00 |
23.20 | 22.63 | 22.63 | 16,536 |
| 02 Nov 15 |
22.62500 +0.00 |
23.25 | 22.63 | 22.75 | 145,075 |
| 30 Oct 15 |
22.62500 +0.00 |
23.20 | 22.63 | 22.63 | 115,795 |
| 29 Oct 15 |
22.62500 -0.75 |
23.50 | 22.63 | 23.38 | 168,740 |
| 28 Oct 15 |
23.37500 +0.00 |
23.38 | 23.22 | 23.38 | 24,260 |
| 27 Oct 15 |
23.37500 +1.88 |
24.00 | 22.00 | 22.00 | 406,692 |
| 26 Oct 15 |
21.50000 +0.00 |
22.00 | 21.50 | 21.50 | 23,017 |
| 23 Oct 15 |
21.50000 -0.75 |
23.00 | 21.50 | 22.00 | 36,957 |
| 22 Oct 15 |
22.25000 -0.75 |
23.25 | 22.10 | 23.00 | 248,945 |
| 21 Oct 15 |
23.00000 +3.38 |
23.20 | 20.12 | 20.12 | 423,181 |
| 20 Oct 15 |
19.62500 -0.13 |
20.50 | 19.60 | 19.75 | 107,384 |
| 19 Oct 15 |
19.75000 -0.25 |
20.40 | 19.63 | 20.00 | 123,300 |
| 16 Oct 15 |
20.00000 +0.25 |
20.44 | 19.63 | 19.75 | 540,247 |
| 15 Oct 15 |
19.75000 +0.00 |
19.90 | 19.75 | 19.75 | 5,949 |
| 14 Oct 15 |
19.75000 +1.75 |
20.00 | 18.01 | 18.01 | 959,817 |
| 13 Oct 15 |
18.00000 -0.25 |
18.50 | 18.00 | 18.25 | 32,970 |
| 12 Oct 15 |
18.25000 +0.25 |
18.50 | 18.25 | 18.25 | 133,585 |
| 09 Oct 15 |
18.00000 +0.13 |
18.19 | 17.76 | 17.88 | 803,283 |
| 08 Oct 15 |
17.87500 -0.13 |
18.20 | 17.76 | 17.76 | 276,698 |
| 07 Oct 15 |
18.00000 -0.50 |
19.00 | 18.00 | 18.50 | 300,679 |
| 06 Oct 15 |
18.50000 +0.00 |
18.90 | 18.20 | 18.50 | 66,195 |
| 05 Oct 15 |
18.50000 +0.00 |
18.90 | 18.50 | 18.50 | 65,000 |
| 02 Oct 15 |
18.50000 -0.25 |
18.90 | 18.10 | 18.75 | 24,150 |
| 01 Oct 15 |
18.75000 +0.00 |
18.75 | 18.00 | 18.75 | 74,190 |
| 30 Sep 15 |
18.75000 +0.00 |
19.10 | 18.10 | 18.75 | 3,000 |
| 29 Sep 15 |
18.75000 -0.75 |
19.30 | 18.00 | 19.30 | 114,588 |
| 28 Sep 15 |
19.50000 +0.00 |
19.63 | 19.30 | 19.50 | 76,500 |
| 25 Sep 15 |
19.50000 +0.00 |
20.00 | 19.38 | 19.50 | 244,581 |
| 24 Sep 15 |
19.50000 +0.00 |
20.00 | 19.38 | 19.50 | 89,088 |
| 23 Sep 15 |
19.50000 +0.00 |
19.75 | 19.33 | 19.50 | 265,062 |
| 22 Sep 15 |
19.50000 +0.00 |
20.00 | 19.26 | 19.50 | 754,189 |
| 21 Sep 15 |
19.50000 +1.25 |
19.78 | 19.00 | 19.50 | 299,391 |
| 18 Sep 15 |
18.25000 +0.00 |
18.25 | 18.11 | 18.25 | 29,975 |
| 17 Sep 15 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 60,000 |
| 16 Sep 15 |
18.25000 +0.00 |
18.50 | 18.25 | 18.25 | 47,083 |
| 15 Sep 15 |
18.25000 -0.25 |
18.40 | 18.00 | 18.40 | 50,771 |
| 14 Sep 15 |
18.50000 +0.00 |
18.70 | 18.00 | 18.50 | 44,500 |
| 11 Sep 15 |
18.50000 +0.00 |
18.70 | 18.00 | 18.50 | 107,534 |
| 10 Sep 15 |
18.50000 +0.00 |
18.85 | 18.16 | 18.50 | 15,226 |
| 09 Sep 15 |
18.50000 +0.00 |
18.50 | 18.16 | 18.50 | 143,956 |
| 08 Sep 15 |
18.50000 +0.00 |
18.50 | 18.50 | 18.50 | 0 |
| 07 Sep 15 |
18.50000 +0.00 |
18.50 | 18.16 | 18.50 | 148,000 |
| 04 Sep 15 |
18.50000 +0.00 |
18.50 | 18.16 | 18.50 | 5,330 |
| 03 Sep 15 |
18.50000 +0.00 |
19.00 | 18.00 | 18.50 | 15,716 |
| 02 Sep 15 |
18.50000 +0.00 |
19.00 | 18.22 | 18.50 | 108,088 |
| 01 Sep 15 |
18.50000 -0.75 |
19.50 | 18.50 | 19.25 | 169,269 |
| 28 Aug 15 |
19.25000 +0.50 |
20.00 | 19.25 | 19.25 | 55,990 |
| 27 Aug 15 |
18.75000 +0.75 |
19.33 | 18.00 | 18.00 | 287,684 |
| 26 Aug 15 |
18.00000 -0.25 |
18.50 | 17.85 | 18.25 | 125,560 |
| 25 Aug 15 |
18.25000 -0.50 |
18.90 | 17.83 | 18.75 | 408,744 |
| 24 Aug 15 |
18.75000 -1.13 |
19.75 | 18.53 | 19.50 | 259,367 |
| 21 Aug 15 |
19.87500 -0.38 |
20.31 | 19.75 | 20.25 | 56,769 |
| 20 Aug 15 |
20.25000 -0.13 |
20.50 | 20.25 | 20.25 | 2,500 |
| 19 Aug 15 |
20.37500 -0.13 |
20.67 | 20.33 | 20.50 | 57,000 |
| 18 Aug 15 |
20.50000 -0.25 |
21.00 | 20.50 | 20.75 | 36,390 |
| 17 Aug 15 |
20.75000 -0.75 |
21.00 | 20.66 | 21.00 | 86,029 |
| 14 Aug 15 |
21.50000 +0.00 |
21.50 | 21.25 | 21.50 | 97,603 |
| 13 Aug 15 |
21.50000 +0.75 |
21.95 | 20.40 | 20.75 | 295,195 |
| 12 Aug 15 |
20.75000 -1.00 |
21.25 | 20.50 | 21.25 | 152,815 |
| 11 Aug 15 |
21.75000 +0.00 |
22.50 | 21.60 | 21.60 | 824,656 |
| 10 Aug 15 |
21.75000 +1.50 |
21.92 | 20.25 | 20.25 | 708,266 |
| 07 Aug 15 |
20.25000 +0.63 |
20.50 | 19.30 | 19.63 | 890,374 |
| 06 Aug 15 |
19.62500 +0.50 |
20.25 | 19.00 | 19.13 | 413,916 |
| 05 Aug 15 |
19.12500 +1.13 |
19.50 | 17.76 | 18.00 | 201,167 |
| 04 Aug 15 |
18.00000 +0.00 |
18.39 | 18.00 | 18.00 | 10,807 |
| 03 Aug 15 |
18.00000 -0.13 |
18.40 | 18.00 | 18.13 | 14,000 |
| 31 Jul 15 |
18.12500 +0.00 |
18.40 | 17.78 | 18.13 | 35,683 |
| 30 Jul 15 |
18.12500 +0.13 |
18.35 | 17.76 | 18.00 | 8,769 |
| 29 Jul 15 |
18.00000 +0.00 |
18.38 | 17.75 | 18.00 | 88,247 |
| 28 Jul 15 |
18.00000 +0.00 |
18.00 | 17.70 | 18.00 | 17,516 |
| 27 Jul 15 |
18.00000 -0.13 |
18.25 | 18.00 | 18.13 | 23,694 |
| 24 Jul 15 |
18.12500 +0.13 |
18.45 | 17.70 | 18.00 | 12,465 |
| 23 Jul 15 |
18.00000 -0.50 |
18.50 | 18.00 | 18.50 | 131,547 |
| 22 Jul 15 |
18.50000 +0.00 |
18.75 | 18.34 | 18.50 | 175,610 |
| 21 Jul 15 |
18.50000 +0.00 |
18.99 | 18.36 | 18.50 | 278,873 |
| 20 Jul 15 |
18.50000 +1.13 |
18.77 | 17.70 | 17.70 | 518,081 |
| 17 Jul 15 |
17.37500 +0.00 |
17.70 | 17.00 | 17.38 | 63,514 |
| 16 Jul 15 |
17.37500 +0.00 |
17.75 | 17.08 | 17.38 | 222,909 |
| 15 Jul 15 |
17.37500 -0.13 |
17.75 | 17.11 | 17.50 | 42,779 |
| 14 Jul 15 |
17.50000 +0.00 |
17.75 | 17.50 | 17.50 | 355,102 |
| 13 Jul 15 |
17.50000 -0.13 |
17.80 | 17.50 | 17.63 | 15,000 |
| 10 Jul 15 |
17.62500 +0.00 |
17.96 | 17.30 | 17.63 | 80,000 |
| 09 Jul 15 |
17.62500 +0.00 |
17.97 | 17.63 | 17.63 | 41,000 |
| 08 Jul 15 |
17.62500 +0.13 |
18.00 | 17.25 | 17.50 | 265,878 |
| 07 Jul 15 |
17.50000 +0.63 |
18.00 | 17.00 | 17.00 | 217,694 |
| 06 Jul 15 |
16.87500 -0.63 |
17.11 | 16.88 | 16.88 | 81,308 |
| 03 Jul 15 |
17.50000 +0.00 |
17.70 | 17.10 | 17.50 | 66,652 |
| 02 Jul 15 |
17.50000 +0.13 |
18.00 | 17.00 | 17.38 | 85,489 |
| 01 Jul 15 |
17.37500 -0.13 |
18.00 | 16.75 | 17.50 | 194,302 |
| 30 Jun 15 |
17.50000 +0.00 |
18.00 | 16.75 | 17.50 | 104,164 |
| 29 Jun 15 |
17.50000 -1.38 |
18.19 | 17.50 | 18.19 | 162,535 |
| 26 Jun 15 |
18.87500 +0.00 |
18.88 | 18.75 | 18.88 | 32,000 |
| 25 Jun 15 |
18.87500 +0.00 |
19.00 | 18.75 | 18.88 | 238,740 |
| 24 Jun 15 |
18.87500 +0.00 |
18.98 | 18.50 | 18.88 | 286,685 |
| 23 Jun 15 |
18.87500 -0.50 |
19.44 | 18.85 | 19.38 | 256,645 |
| 22 Jun 15 |
19.37500 +0.00 |
19.50 | 19.25 | 19.38 | 45,973 |
| 19 Jun 15 |
19.37500 +1.13 |
19.70 | 18.05 | 18.25 | 383,327 |
| 18 Jun 15 |
18.25000 +0.75 |
18.50 | 17.35 | 17.50 | 441,386 |
| 17 Jun 15 |
17.50000 +0.75 |
17.70 | 17.30 | 17.30 | 214,744 |
| 16 Jun 15 |
16.75000 -0.63 |
16.95 | 16.66 | 16.75 | 185,073 |
| 15 Jun 15 |
17.37500 -0.13 |
17.55 | 17.00 | 17.50 | 164,757 |
| 12 Jun 15 |
17.50000 +0.00 |
17.82 | 17.10 | 17.50 | 8,795 |
| 11 Jun 15 |
17.50000 +0.00 |
17.50 | 17.10 | 17.50 | 28,131 |
| 10 Jun 15 |
17.50000 +0.38 |
17.82 | 17.50 | 17.50 | 57,257 |
| 09 Jun 15 |
17.12500 +0.25 |
17.50 | 17.13 | 17.13 | 0 |
| 08 Jun 15 |
16.87500 -0.38 |
17.00 | 16.76 | 17.00 | 0 |
| 05 Jun 15 |
17.25000 -0.75 |
17.50 | 17.00 | 17.50 | 149,000 |
| 04 Jun 15 |
18.00000 +0.00 |
18.04 | 17.50 | 18.00 | 56,319 |
| 03 Jun 15 |
18.00000 +0.88 |
18.00 | 17.25 | 17.25 | 237,062 |
| 02 Jun 15 |
17.12500 +0.00 |
17.13 | 17.13 | 17.13 | 0 |
| 01 Jun 15 |
17.12500 +0.00 |
17.25 | 17.00 | 17.13 | 98,451 |
| 29 May 15 |
17.12500 -0.50 |
17.50 | 17.10 | 17.50 | 33,840 |
| 28 May 15 |
17.62500 +0.00 |
17.63 | 17.50 | 17.63 | 25,000 |
| 27 May 15 |
17.62500 -0.13 |
17.63 | 17.57 | 17.63 | 29,907 |
| 26 May 15 |
17.75000 +0.00 |
18.00 | 17.72 | 17.75 | 243,985 |
| 22 May 15 |
17.75000 -0.13 |
18.00 | 17.57 | 17.88 | 173,498 |
| 21 May 15 |
17.87500 +0.00 |
18.00 | 17.50 | 17.88 | 156,535 |
| 20 May 15 |
17.87500 -0.13 |
18.00 | 17.62 | 18.00 | 169,309 |
| 19 May 15 |
18.00000 +0.00 |
18.06 | 17.50 | 18.06 | 228,916 |
| 18 May 15 |
18.00000 -0.50 |
18.70 | 18.00 | 18.50 | 99,589 |
| 15 May 15 |
18.50000 +0.00 |
18.70 | 18.50 | 18.50 | 26,671 |
| 14 May 15 |
18.50000 -0.25 |
18.80 | 18.50 | 18.75 | 124,400 |
| 13 May 15 |
18.75000 +0.50 |
18.90 | 18.55 | 18.55 | 175,203 |
| 12 May 15 |
18.25000 +0.50 |
18.67 | 17.36 | 17.75 | 655,584 |
| 11 May 15 |
17.75000 +0.25 |
18.00 | 17.38 | 17.50 | 563,799 |
| 08 May 15 |
17.50000 +0.00 |
18.00 | 17.10 | 17.50 | 197,504 |
| 07 May 15 |
17.50000 +0.13 |
17.50 | 17.00 | 17.25 | 18,525 |
| 06 May 15 |
17.37500 -1.00 |
18.44 | 17.10 | 18.44 | 350,725 |
| 05 May 15 |
18.37500 +1.75 |
18.75 | 16.50 | 16.63 | 1,420,963 |
| 01 May 15 |
16.62500 +0.00 |
16.63 | 16.45 | 16.63 | 39,996 |
| 30 Apr 15 |
16.62500 -0.13 |
17.86 | 16.63 | 16.75 | 550,872 |
| 29 Apr 15 |
16.75000 -0.50 |
17.00 | 16.50 | 17.00 | 5,194,688 |
| 28 Apr 15 |
17.25000 +0.00 |
17.30 | 16.95 | 17.25 | 89,846 |
| 27 Apr 15 |
17.25000 +0.00 |
17.32 | 16.55 | 17.25 | 9,050 |
| 24 Apr 15 |
17.25000 +0.00 |
17.33 | 16.55 | 17.25 | 79,500 |
| 23 Apr 15 |
17.25000 +0.25 |
17.33 | 16.55 | 17.00 | 69,844 |
| 22 Apr 15 |
17.00000 +0.00 |
17.05 | 16.35 | 17.00 | 233,198 |
| 21 Apr 15 |
17.00000 -0.25 |
17.00 | 16.25 | 17.00 | 101,832 |
| 20 Apr 15 |
17.25000 -1.00 |
18.00 | 16.60 | 18.00 | 75,272 |
| 17 Apr 15 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 17,412 |
| 16 Apr 15 |
18.25000 -0.38 |
18.25 | 17.99 | 18.25 | 52,933 |
| 15 Apr 15 |
18.62500 -0.13 |
18.63 | 18.00 | 18.63 | 269,745 |
| 14 Apr 15 |
18.75000 +0.13 |
18.75 | 18.25 | 18.63 | 215,313 |
| 13 Apr 15 |
18.62500 +0.00 |
19.06 | 18.25 | 18.63 | 131,072 |
| 10 Apr 15 |
18.62500 +0.00 |
19.11 | 18.50 | 18.63 | 174,854 |
| 09 Apr 15 |
18.62500 +0.13 |
19.11 | 18.00 | 18.50 | 184,866 |
| 08 Apr 15 |
18.50000 +0.00 |
18.70 | 18.22 | 18.50 | 145,100 |
| 07 Apr 15 |
18.50000 -0.13 |
19.25 | 18.00 | 18.63 | 151,955 |
| 02 Apr 15 |
18.62500 -0.63 |
19.00 | 18.50 | 18.63 | 257,008 |
| 01 Apr 15 |
19.25000 +0.75 |
19.25 | 18.10 | 18.50 | 270,828 |
| 31 Mar 15 |
18.50000 +0.00 |
19.17 | 18.25 | 18.50 | 323,590 |
| 30 Mar 15 |
18.50000 +0.25 |
18.80 | 17.95 | 18.25 | 245,001 |
| 27 Mar 15 |
18.25000 -0.75 |
19.00 | 17.83 | 19.00 | 441,299 |
| 26 Mar 15 |
19.00000 +0.13 |
19.20 | 18.50 | 18.88 | 144,560 |
| 25 Mar 15 |
18.87500 -1.38 |
20.39 | 18.50 | 20.25 | 567,515 |
| 24 Mar 15 |
20.25000 -2.50 |
22.00 | 20.00 | 22.00 | 680,316 |
| 23 Mar 15 |
22.75000 -1.25 |
25.75 | 22.10 | 25.75 | 810,169 |
| 20 Mar 15 |
24.00000 -0.25 |
24.40 | 23.15 | 24.25 | 397,115 |
| 19 Mar 15 |
24.25000 +1.88 |
25.20 | 22.50 | 22.50 | 495,938 |
| 18 Mar 15 |
22.37500 -0.38 |
23.00 | 22.34 | 22.75 | 198,977 |
| 17 Mar 15 |
22.75000 +1.50 |
23.00 | 21.25 | 21.25 | 166,794 |
| 16 Mar 15 |
21.25000 -1.50 |
22.74 | 20.50 | 22.74 | 233,432 |
| 13 Mar 15 |
22.75000 -0.50 |
23.00 | 22.71 | 23.00 | 36,969 |
| 12 Mar 15 |
23.25000 -0.50 |
23.90 | 23.21 | 23.75 | 225,961 |
| 11 Mar 15 |
23.75000 -0.75 |
24.10 | 23.50 | 23.63 | 69,924 |
| 10 Mar 15 |
24.50000 +0.88 |
24.50 | 23.44 | 23.63 | 100,676 |
| 09 Mar 15 |
23.62500 -0.38 |
24.08 | 23.15 | 24.00 | 73,332 |
| 06 Mar 15 |
24.00000 -0.13 |
24.13 | 22.80 | 24.13 | 301,600 |
| 05 Mar 15 |
24.12500 +1.00 |
25.00 | 23.13 | 23.13 | 976,073 |
| 04 Mar 15 |
23.12500 +0.25 |
23.35 | 22.85 | 22.88 | 136,913 |
| 03 Mar 15 |
22.87500 -0.38 |
24.50 | 22.62 | 23.38 | 767,101 |
| 02 Mar 15 |
23.25000 -0.75 |
24.30 | 22.50 | 24.30 | 696,445 |
| 27 Feb 15 |
24.00000 +4.75 |
24.50 | 19.25 | 19.38 | 2,618,702 |
| 26 Feb 15 |
19.25000 +0.25 |
19.30 | 18.70 | 19.25 | 317,447 |
| 25 Feb 15 |
19.00000 +0.00 |
19.40 | 19.00 | 19.00 | 441,090 |
| 24 Feb 15 |
19.00000 +1.13 |
19.00 | 16.65 | 17.88 | 873,305 |
| 23 Feb 15 |
17.87500 -0.50 |
18.56 | 17.74 | 18.38 | 351,407 |
| 20 Feb 15 |
18.37500 -0.63 |
18.95 | 18.15 | 18.50 | 377,200 |
| 19 Feb 15 |
19.00000 +0.25 |
19.16 | 18.50 | 19.16 | 474,352 |
| 18 Feb 15 |
18.75000 -0.75 |
19.38 | 18.66 | 19.38 | 214,843 |
| 17 Feb 15 |
19.50000 -0.25 |
21.20 | 17.43 | 21.20 | 933,810 |
| 16 Feb 15 |
19.75000 +3.38 |
21.50 | 16.50 | 16.75 | 3,312,602 |
| 13 Feb 15 |
16.37500 +0.63 |
16.50 | 15.26 | 15.50 | 1,763,485 |
| 12 Feb 15 |
15.75000 +1.88 |
16.00 | 14.55 | 14.55 | 2,076,294 |
| 11 Feb 15 |
13.87500 +4.63 |
15.40 | 10.25 | 12.00 | 3,718,973 |
| 10 Feb 15 |
9.25000 +0.00 |
9.39 | 9.13 | 9.25 | 25,032 |
| 09 Feb 15 |
9.25000 +0.00 |
9.25 | 9.13 | 9.25 | 65,000 |
| 06 Feb 15 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 1,562 |
| 05 Feb 15 |
9.25000 -0.13 |
9.39 | 9.25 | 9.25 | 39,389 |
| 04 Feb 15 |
9.37500 +0.13 |
9.40 | 9.19 | 9.25 | 6,010 |
| 03 Feb 15 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 02 Feb 15 |
9.25000 -0.38 |
9.43 | 9.25 | 9.43 | 50,000 |
| 30 Jan 15 |
9.62500 +0.00 |
10.00 | 9.63 | 9.63 | 16,500 |
| 29 Jan 15 |
9.62500 -0.25 |
10.09 | 9.63 | 9.88 | 33,069 |
| 28 Jan 15 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 27 Jan 15 |
9.87500 +0.00 |
10.09 | 9.67 | 9.88 | 47,355 |
| 26 Jan 15 |
9.87500 +0.00 |
9.88 | 9.67 | 9.88 | 7,414 |
| 23 Jan 15 |
9.87500 +0.00 |
9.88 | 9.67 | 9.88 | 750 |
| 22 Jan 15 |
9.87500 +0.00 |
10.14 | 9.70 | 9.88 | 173,190 |
| 21 Jan 15 |
9.87500 -0.13 |
9.88 | 9.66 | 9.88 | 12,000 |
| 20 Jan 15 |
10.00000 -0.25 |
10.40 | 10.00 | 10.25 | 6,610 |
| 19 Jan 15 |
10.25000 -0.13 |
10.65 | 10.13 | 10.38 | 35,307 |
| 16 Jan 15 |
10.37500 +0.25 |
10.38 | 10.10 | 10.13 | 98,437 |
| 15 Jan 15 |
10.12500 +1.13 |
10.23 | 10.00 | 10.00 | 449,767 |
| 14 Jan 15 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 13 Jan 15 |
9.00000 +0.13 |
9.49 | 8.65 | 8.88 | 94,295 |
| 12 Jan 15 |
8.87500 +0.75 |
9.10 | 7.75 | 8.13 | 3,505,597 |
| 09 Jan 15 |
8.12500 +0.00 |
8.13 | 7.83 | 8.13 | 1,880 |
| 08 Jan 15 |
8.12500 +0.25 |
8.13 | 8.00 | 8.00 | 6,000 |
| 07 Jan 15 |
7.87500 +0.00 |
8.00 | 7.88 | 7.88 | 288 |
| 06 Jan 15 |
7.87500 +0.25 |
8.00 | 7.26 | 7.63 | 118,300 |
| 05 Jan 15 |
7.62500 +0.00 |
7.75 | 7.25 | 7.63 | 22,545 |
| 02 Jan 15 |
7.62500 +0.00 |
7.75 | 7.25 | 7.63 | 349,175 |
| 31 Dec 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 35,296 |
| 30 Dec 14 |
7.62500 +0.00 |
7.75 | 7.25 | 7.63 | 17,828,856 |
| 29 Dec 14 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 10,300 |
| 24 Dec 14 |
7.62500 +0.00 |
7.63 | 7.63 | 7.63 | 0 |
| 23 Dec 14 |
7.62500 -0.25 |
7.75 | 7.25 | 7.75 | 305,992 |
| 22 Dec 14 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 1,556,132 |
| 19 Dec 14 |
7.87500 +0.00 |
7.88 | 7.75 | 7.88 | 39,179 |
| 18 Dec 14 |
7.87500 -0.63 |
8.05 | 7.75 | 8.05 | 79,382 |
| 17 Dec 14 |
8.50000 -0.25 |
8.50 | 8.25 | 8.50 | 12,818 |
| 16 Dec 14 |
8.75000 -0.13 |
8.75 | 8.52 | 8.75 | 16,676 |
| 15 Dec 14 |
8.87500 -0.13 |
8.88 | 8.88 | 8.88 | 0 |
| 12 Dec 14 |
9.00000 -0.13 |
9.13 | 8.75 | 9.13 | 52,663 |
| 11 Dec 14 |
9.12500 -0.25 |
9.13 | 9.00 | 9.13 | 150,000 |
| 10 Dec 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 09 Dec 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 08 Dec 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 17,000 |
| 05 Dec 14 |
9.37500 +0.00 |
9.50 | 9.25 | 9.38 | 11,523 |
| 04 Dec 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 22,025 |
| 03 Dec 14 |
9.37500 -0.13 |
9.38 | 9.25 | 9.38 | 91,950 |
| 02 Dec 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 01 Dec 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 2,269 |
| 28 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 27 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 26 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 25 Nov 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 29,438 |
| 24 Nov 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 33,397 |
| 21 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 20 Nov 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 19 Nov 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 2,017 |
| 18 Nov 14 |
9.50000 -0.13 |
9.50 | 9.50 | 9.50 | 50,000 |
| 17 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 2,710 |
| 14 Nov 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 13 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 12,542 |
| 12 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 4,500 |
| 11 Nov 14 |
9.62500 +0.00 |
9.63 | 9.13 | 9.63 | 40,076 |
| 10 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 423 |
| 07 Nov 14 |
9.62500 +0.00 |
9.63 | 9.50 | 9.63 | 60,465 |
| 06 Nov 14 |
9.62500 +0.00 |
9.63 | 9.25 | 9.63 | 395,000 |
| 05 Nov 14 |
9.62500 +0.00 |
9.65 | 9.61 | 9.63 | 526,891 |
| 04 Nov 14 |
9.62500 +0.38 |
9.68 | 9.30 | 9.30 | 1,682,145 |
| 03 Nov 14 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 31 Oct 14 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 30 Oct 14 |
9.25000 -0.13 |
9.25 | 9.25 | 9.25 | 0 |
| 29 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 28 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 40,000 |
| 27 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 24 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 3,108 |
| 23 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 10,518 |
| 22 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 28,004 |
| 21 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 24,825 |
| 20 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 5,030 |
| 17 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 43,929 |
| 16 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 2,707 |
| 15 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 107,978 |
| 14 Oct 14 |
9.37500 +0.00 |
9.38 | 9.21 | 9.38 | 5,000 |
| 13 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 9,287 |
| 10 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 246 |
| 09 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 22,752 |
| 08 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 07 Oct 14 |
9.37500 +0.00 |
9.38 | 9.38 | 9.38 | 0 |
| 06 Oct 14 |
9.37500 +0.00 |
9.38 | 9.32 | 9.38 | 10,000 |
| 03 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 25,000 |
| 02 Oct 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 128,102 |
| 01 Oct 14 |
9.37500 +0.00 |
9.44 | 9.25 | 9.38 | 83,251 |
| 30 Sep 14 |
9.37500 +0.00 |
9.38 | 9.25 | 9.38 | 37,837 |
| 29 Sep 14 |
9.37500 -0.38 |
9.50 | 9.05 | 9.50 | 322,627 |
| 26 Sep 14 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 17,384 |
| 25 Sep 14 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 24 Sep 14 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 1,250 |
| 23 Sep 14 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 3,214 |
| 22 Sep 14 |
9.75000 +0.25 |
9.75 | 9.50 | 9.63 | 530,088 |
| 19 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 18 Sep 14 |
9.50000 +0.00 |
9.54 | 9.26 | 9.50 | 33,813 |
| 17 Sep 14 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 1,913 |
| 16 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 15 Sep 14 |
9.50000 +0.00 |
9.50 | 9.26 | 9.50 | 1,827 |
| 12 Sep 14 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 3,197 |
| 11 Sep 14 |
9.50000 +0.00 |
9.54 | 9.50 | 9.50 | 31,263 |
| 10 Sep 14 |
9.50000 +0.00 |
9.54 | 9.25 | 9.50 | 40,878 |
| 09 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 08 Sep 14 |
9.50000 +0.00 |
9.55 | 9.25 | 9.50 | 170,974 |
| 05 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 04 Sep 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 03 Sep 14 |
9.50000 -0.13 |
9.50 | 9.25 | 9.50 | 105,898 |
| 02 Sep 14 |
9.62500 +0.00 |
9.63 | 9.60 | 9.63 | 4,042 |
| 01 Sep 14 |
9.62500 +0.00 |
9.63 | 9.10 | 9.63 | 25,000 |
| 29 Aug 14 |
9.62500 +0.00 |
9.64 | 9.50 | 9.63 | 26,587 |
| 28 Aug 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 27 Aug 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 26 Aug 14 |
9.62500 +0.00 |
9.65 | 9.63 | 9.63 | 4,533 |
| 22 Aug 14 |
9.62500 +0.00 |
9.65 | 9.63 | 9.63 | 5,000 |
| 21 Aug 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 20 Aug 14 |
9.62500 +0.00 |
9.66 | 9.63 | 9.63 | 10,000 |
| 19 Aug 14 |
9.62500 +0.00 |
9.66 | 9.50 | 9.63 | 21,819 |
| 18 Aug 14 |
9.62500 +0.13 |
9.66 | 9.63 | 9.63 | 20,569 |
| 15 Aug 14 |
9.50000 +0.00 |
9.75 | 9.25 | 9.50 | 533,000 |
| 14 Aug 14 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 13 Aug 14 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 1,594 |
| 12 Aug 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 50,000 |
| 11 Aug 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 93,135 |
| 08 Aug 14 |
9.50000 +0.00 |
9.50 | 9.00 | 9.50 | 160,217 |
| 07 Aug 14 |
9.50000 +0.00 |
9.50 | 9.25 | 9.50 | 58,631 |
| 06 Aug 14 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 7,854 |
| 05 Aug 14 |
9.50000 +0.00 |
9.50 | 9.31 | 9.50 | 50,560 |
| 04 Aug 14 |
9.50000 -0.38 |
9.75 | 9.00 | 9.75 | 235,989 |
| 01 Aug 14 |
9.87500 +0.00 |
9.88 | 9.75 | 9.88 | 10,000 |
| 31 Jul 14 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 15,234 |
| 30 Jul 14 |
9.87500 -0.25 |
10.00 | 9.75 | 10.00 | 290,327 |
| 29 Jul 14 |
10.12500 -0.38 |
10.25 | 10.00 | 10.25 | 258,872 |
| 28 Jul 14 |
10.50000 +0.00 |
10.50 | 10.25 | 10.50 | 7,317 |
| 25 Jul 14 |
10.50000 -0.13 |
10.50 | 10.26 | 10.50 | 33,456 |
| 24 Jul 14 |
10.62500 +0.00 |
10.63 | 10.50 | 10.63 | 36,880 |
| 23 Jul 14 |
10.62500 +0.00 |
10.63 | 10.50 | 10.63 | 24,158 |
| 22 Jul 14 |
10.62500 +0.00 |
10.63 | 10.20 | 10.63 | 125,000 |
| 21 Jul 14 |
10.62500 -0.13 |
10.63 | 10.27 | 10.63 | 73,619 |
| 18 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 17 Jul 14 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 18,962 |
| 16 Jul 14 |
10.75000 +0.00 |
10.75 | 10.25 | 10.75 | 86,288 |
| 15 Jul 14 |
10.75000 +0.00 |
10.75 | 10.51 | 10.75 | 3,000 |
| 14 Jul 14 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 7,652 |
| 11 Jul 14 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 1,000 |
| 10 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 09 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 08 Jul 14 |
10.75000 +0.00 |
10.75 | 10.68 | 10.75 | 20,931 |
| 07 Jul 14 |
10.75000 +0.00 |
10.75 | 10.52 | 10.75 | 5,005 |
| 04 Jul 14 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 03 Jul 14 |
10.75000 +0.00 |
10.75 | 10.53 | 10.75 | 52,714 |
| 02 Jul 14 |
10.75000 +0.13 |
10.75 | 10.68 | 10.68 | 33,937 |
| 01 Jul 14 |
10.62500 +0.00 |
10.63 | 10.49 | 10.63 | 3,789,014 |
| 30 Jun 14 |
10.62500 +0.00 |
10.63 | 10.29 | 10.63 | 20,000 |
| 27 Jun 14 |
10.62500 +0.00 |
10.63 | 10.29 | 10.63 | 130,000 |
| 26 Jun 14 |
10.62500 +0.25 |
10.63 | 10.33 | 10.38 | 15,336 |
| 25 Jun 14 |
10.37500 +0.00 |
10.40 | 10.25 | 10.38 | 29,916 |
| 24 Jun 14 |
10.37500 +0.00 |
10.38 | 10.38 | 10.38 | 0 |
| 23 Jun 14 |
10.37500 +0.00 |
10.38 | 10.35 | 10.38 | 45,806 |
| 20 Jun 14 |
10.37500 +0.00 |
10.38 | 10.38 | 10.38 | 0 |
| 19 Jun 14 |
10.37500 -0.50 |
10.89 | 10.25 | 10.88 | 371,252 |
| 18 Jun 14 |
10.87500 +0.00 |
10.89 | 10.88 | 10.88 | 10,566 |
| 17 Jun 14 |
10.87500 +0.50 |
10.90 | 10.70 | 10.70 | 1,782,684 |
| 16 Jun 14 |
10.37500 +0.13 |
10.50 | 10.05 | 10.25 | 712,931 |
| 13 Jun 14 |
10.25000 +0.25 |
10.35 | 10.07 | 10.25 | 19,416 |
| 12 Jun 14 |
10.00000 -0.13 |
10.17 | 9.86 | 10.13 | 199,601 |
| 11 Jun 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 10 Jun 14 |
10.12500 +0.00 |
10.13 | 9.80 | 10.13 | 14,911 |
| 09 Jun 14 |
10.12500 +0.00 |
10.13 | 9.98 | 10.13 | 51,381 |
| 06 Jun 14 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 20,000 |
| 05 Jun 14 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 17,862 |
| 04 Jun 14 |
10.12500 +0.00 |
10.13 | 9.78 | 10.13 | 2,678 |
| 03 Jun 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 02 Jun 14 |
10.12500 +0.00 |
10.13 | 9.76 | 10.13 | 26,441 |
| 30 May 14 |
10.12500 +0.00 |
10.13 | 10.00 | 10.13 | 2,940 |
| 29 May 14 |
10.12500 +0.00 |
10.13 | 9.84 | 10.13 | 20,000 |
| 28 May 14 |
10.12500 +0.00 |
10.13 | 10.06 | 10.13 | 204,000 |
| 27 May 14 |
10.12500 +0.00 |
10.15 | 9.85 | 10.13 | 20,500 |
| 23 May 14 |
10.12500 +0.25 |
10.13 | 9.90 | 9.90 | 45,207 |
| 22 May 14 |
9.87500 +0.00 |
9.91 | 9.88 | 9.88 | 15,000 |
| 21 May 14 |
9.87500 +0.00 |
9.88 | 9.81 | 9.88 | 45,842 |
| 20 May 14 |
9.87500 +0.13 |
9.95 | 9.72 | 9.75 | 52,412 |
| 19 May 14 |
9.75000 +0.00 |
9.80 | 9.75 | 9.75 | 10,102 |
| 16 May 14 |
9.75000 +0.00 |
9.80 | 9.75 | 9.75 | 10,000 |
| 15 May 14 |
9.75000 +0.00 |
9.80 | 9.75 | 9.75 | 178,710 |
| 14 May 14 |
9.75000 +0.13 |
9.75 | 9.71 | 9.71 | 9,005 |
| 13 May 14 |
9.62500 +0.00 |
9.63 | 9.61 | 9.63 | 20,000 |
| 12 May 14 |
9.62500 +0.00 |
9.63 | 9.61 | 9.63 | 12,889 |
| 09 May 14 |
9.62500 +0.00 |
9.63 | 9.63 | 9.63 | 0 |
| 08 May 14 |
9.62500 +0.00 |
9.73 | 9.61 | 9.63 | 27,954 |
| 07 May 14 |
9.62500 -0.25 |
9.75 | 9.60 | 9.75 | 81,999 |
| 06 May 14 |
9.87500 +0.00 |
9.88 | 9.81 | 9.88 | 13,000 |
| 02 May 14 |
9.87500 -0.25 |
10.08 | 9.71 | 10.08 | 192,350 |
| 01 May 14 |
10.12500 +0.00 |
10.13 | 10.00 | 10.13 | 94,880 |
| 30 Apr 14 |
10.12500 +0.00 |
10.20 | 10.00 | 10.13 | 14,447 |
| 29 Apr 14 |
10.12500 +0.00 |
10.20 | 10.00 | 10.13 | 119,590 |
| 28 Apr 14 |
10.12500 +0.00 |
10.25 | 10.00 | 10.13 | 29,878 |
| 25 Apr 14 |
10.12500 +0.50 |
10.25 | 9.60 | 9.63 | 712,756 |
| 24 Apr 14 |
9.62500 -1.25 |
10.85 | 9.57 | 10.85 | 1,016,965 |
| 23 Apr 14 |
10.87500 -0.50 |
11.00 | 10.88 | 11.00 | 2,247 |
| 22 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 27,604 |
| 17 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 45,454 |
| 16 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 102,672 |
| 15 Apr 14 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 14 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 23,656 |
| 11 Apr 14 |
11.37500 +0.00 |
11.38 | 11.00 | 11.38 | 139,547 |
| 10 Apr 14 |
11.37500 +0.13 |
11.38 | 10.82 | 11.00 | 146,943 |
| 09 Apr 14 |
11.25000 +0.25 |
11.25 | 10.75 | 11.00 | 199,832 |
| 08 Apr 14 |
11.00000 +0.00 |
11.25 | 10.82 | 11.00 | 34,931 |
| 07 Apr 14 |
11.00000 +0.13 |
11.02 | 10.83 | 10.88 | 779,516 |
| 04 Apr 14 |
10.87500 +0.00 |
11.00 | 10.75 | 10.88 | 424,627 |
| 03 Apr 14 |
10.87500 +0.13 |
10.92 | 10.75 | 10.88 | 1,177,040 |
| 02 Apr 14 |
10.75000 +0.63 |
10.88 | 10.16 | 10.16 | 942,501 |
| 01 Apr 14 |
10.12500 -2.00 |
12.00 | 10.13 | 12.00 | 848,279 |
| 31 Mar 14 |
12.12500 +0.00 |
12.20 | 12.00 | 12.13 | 111,639 |
| 28 Mar 14 |
12.12500 -0.25 |
12.25 | 12.00 | 12.25 | 215,611 |
| 27 Mar 14 |
12.37500 +0.00 |
12.40 | 12.25 | 12.38 | 110,865 |
| 26 Mar 14 |
12.37500 -0.50 |
12.75 | 12.08 | 12.75 | 236,674 |
| 25 Mar 14 |
12.87500 -1.25 |
14.15 | 12.06 | 14.13 | 960,653 |
| 24 Mar 14 |
14.12500 -0.38 |
14.76 | 14.07 | 14.76 | 1,319,587 |
| 21 Mar 14 |
14.50000 -0.63 |
15.09 | 14.40 | 15.09 | 86,881 |
| 20 Mar 14 |
15.12500 +0.00 |
15.13 | 15.00 | 15.13 | 27,350 |
| 19 Mar 14 |
15.12500 +0.00 |
15.13 | 15.00 | 15.13 | 111,205 |
| 18 Mar 14 |
15.12500 +0.00 |
15.20 | 15.00 | 15.13 | 145,461 |
| 17 Mar 14 |
15.12500 +0.00 |
15.25 | 15.00 | 15.13 | 170,361 |
| 14 Mar 14 |
15.12500 +0.00 |
15.25 | 15.07 | 15.13 | 133,501 |
| 13 Mar 14 |
15.12500 +0.00 |
15.20 | 15.06 | 15.13 | 139,097 |
| 12 Mar 14 |
15.12500 -0.13 |
15.44 | 15.13 | 15.25 | 306,333 |
| 11 Mar 14 |
15.25000 +0.00 |
15.25 | 15.07 | 15.25 | 50,284 |
| 10 Mar 14 |
15.25000 +0.13 |
15.25 | 15.05 | 15.13 | 128,500 |
| 07 Mar 14 |
15.12500 +0.00 |
15.30 | 15.05 | 15.13 | 55,278 |
| 06 Mar 14 |
15.12500 +0.00 |
15.24 | 15.00 | 15.13 | 72,008 |
| 05 Mar 14 |
15.12500 -0.38 |
15.43 | 15.00 | 15.43 | 205,132 |
| 04 Mar 14 |
15.50000 +0.00 |
15.50 | 15.13 | 15.50 | 71,641 |
| 03 Mar 14 |
15.50000 -0.13 |
15.50 | 15.25 | 15.50 | 170,553 |
| 28 Feb 14 |
15.62500 +0.00 |
15.63 | 15.50 | 15.63 | 188,795 |
| 27 Feb 14 |
15.62500 +0.00 |
15.63 | 15.50 | 15.63 | 142,904 |
| 26 Feb 14 |
15.62500 +0.00 |
15.63 | 15.51 | 15.63 | 29,648 |
| 25 Feb 14 |
15.62500 +0.00 |
15.63 | 15.55 | 15.63 | 1,199 |
| 24 Feb 14 |
15.62500 +0.00 |
15.63 | 15.57 | 15.63 | 447 |
| 21 Feb 14 |
15.62500 +0.00 |
15.75 | 15.50 | 15.63 | 21,463 |
| 20 Feb 14 |
15.62500 +0.00 |
15.63 | 15.52 | 15.63 | 11,500 |
| 19 Feb 14 |
15.62500 +0.00 |
15.63 | 15.52 | 15.63 | 1,100 |
| 18 Feb 14 |
15.62500 +0.00 |
15.63 | 15.63 | 15.63 | 0 |
| 17 Feb 14 |
15.62500 +0.00 |
15.63 | 15.56 | 15.63 | 56,203 |
| 14 Feb 14 |
15.62500 +0.00 |
15.63 | 15.55 | 15.63 | 479 |
| 13 Feb 14 |
15.62500 +0.00 |
15.63 | 15.52 | 15.63 | 50,000 |
| 12 Feb 14 |
15.62500 +0.00 |
15.75 | 15.59 | 15.63 | 419,711 |
| 11 Feb 14 |
15.62500 +0.13 |
15.63 | 15.48 | 15.50 | 302,652 |
| 10 Feb 14 |
15.50000 +0.00 |
15.75 | 15.48 | 15.50 | 50,400 |
| 07 Feb 14 |
15.50000 -0.13 |
15.65 | 15.30 | 15.63 | 31,996 |
| 06 Feb 14 |
15.62500 +0.00 |
15.70 | 15.30 | 15.63 | 10,421 |
| 05 Feb 14 |
15.62500 +0.50 |
15.80 | 15.25 | 15.25 | 147,000 |
| 04 Feb 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 10,000 |
| 03 Feb 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 40,000 |
| 31 Jan 14 |
15.12500 -0.75 |
15.38 | 15.09 | 15.38 | 454,363 |
| 30 Jan 14 |
15.87500 +0.00 |
15.88 | 15.83 | 15.88 | 115,730 |
| 29 Jan 14 |
15.87500 +0.00 |
15.90 | 15.88 | 15.88 | 54,200 |
| 28 Jan 14 |
15.87500 +0.00 |
15.95 | 15.84 | 15.88 | 24,642 |
| 27 Jan 14 |
15.87500 +0.00 |
15.94 | 15.84 | 15.88 | 90,113 |
| 24 Jan 14 |
15.87500 +0.00 |
15.99 | 15.84 | 15.88 | 33,157 |
| 23 Jan 14 |
15.87500 +0.00 |
16.00 | 15.87 | 15.88 | 60,000 |
| 22 Jan 14 |
15.87500 +0.00 |
15.88 | 15.88 | 15.88 | 0 |
| 21 Jan 14 |
15.87500 +0.00 |
15.88 | 15.88 | 15.88 | 0 |
| 20 Jan 14 |
15.87500 +0.00 |
16.00 | 15.85 | 15.88 | 68,492 |
| 17 Jan 14 |
15.87500 -0.13 |
16.05 | 15.88 | 16.00 | 21,300 |
| 16 Jan 14 |
16.00000 +0.00 |
16.05 | 16.00 | 16.00 | 9,146 |
| 15 Jan 14 |
16.00000 +0.13 |
16.05 | 15.93 | 15.93 | 109,017 |
| 14 Jan 14 |
15.87500 +0.00 |
16.00 | 15.88 | 15.88 | 61,366 |
| 13 Jan 14 |
15.87500 +0.00 |
16.00 | 15.88 | 15.88 | 509,015 |
| 10 Jan 14 |
15.87500 +0.00 |
16.00 | 15.88 | 15.88 | 94,364 |
| 09 Jan 14 |
15.87500 +0.00 |
16.00 | 15.85 | 15.88 | 329,130 |
| 08 Jan 14 |
15.87500 -0.75 |
16.57 | 15.57 | 16.57 | 588,786 |
| 07 Jan 14 |
16.62500 +0.00 |
16.63 | 16.38 | 16.63 | 1,063,487 |
| 06 Jan 14 |
16.62500 +0.00 |
16.63 | 16.50 | 16.63 | 168,144 |
| 03 Jan 14 |
16.62500 +0.00 |
16.64 | 16.63 | 16.63 | 31,745 |
| 02 Jan 14 |
16.62500 +0.00 |
16.64 | 16.56 | 16.63 | 30,149 |
| 31 Dec 13 |
16.62500 +0.00 |
16.65 | 16.57 | 16.63 | 59,000 |
| 30 Dec 13 |
16.62500 +0.00 |
16.75 | 16.56 | 16.63 | 153,196 |
| 27 Dec 13 |
16.62500 +0.00 |
17.10 | 16.55 | 16.88 | 56,602 |
| 24 Dec 13 |
16.62500 -0.50 |
16.75 | 16.50 | 16.75 | 293,776 |
| 23 Dec 13 |
17.12500 +0.00 |
17.13 | 17.10 | 17.13 | 430 |
| 20 Dec 13 |
17.12500 +0.00 |
17.20 | 17.00 | 17.13 | 10,828 |
| 19 Dec 13 |
17.12500 +0.00 |
17.22 | 17.00 | 17.13 | 88,450 |
| 18 Dec 13 |
17.12500 -0.13 |
17.25 | 17.13 | 17.13 | 8,695 |
| 17 Dec 13 |
17.25000 -0.38 |
17.45 | 17.00 | 17.45 | 332,690 |
| 16 Dec 13 |
17.62500 -0.13 |
17.65 | 17.20 | 17.65 | 96,279 |
| 13 Dec 13 |
17.75000 -0.13 |
17.77 | 17.50 | 17.77 | 45,000 |
| 12 Dec 13 |
17.87500 +0.00 |
17.90 | 17.88 | 17.88 | 31,045 |
| 11 Dec 13 |
17.87500 +0.00 |
17.88 | 17.88 | 17.88 | 0 |
| 10 Dec 13 |
17.87500 +0.00 |
17.88 | 17.77 | 17.88 | 15,776 |
| 09 Dec 13 |
17.87500 +0.00 |
18.00 | 17.50 | 17.88 | 190,664 |
| 06 Dec 13 |
17.87500 +0.00 |
17.88 | 17.88 | 17.88 | 0 |
| 05 Dec 13 |
17.87500 +0.00 |
17.95 | 17.88 | 17.88 | 26,455 |
| 04 Dec 13 |
17.87500 +0.00 |
17.90 | 17.80 | 17.88 | 21,692 |
| 03 Dec 13 |
17.87500 +0.00 |
18.00 | 17.75 | 17.88 | 245,000 |
| 02 Dec 13 |
17.87500 +0.00 |
17.88 | 17.55 | 17.88 | 78,500 |
| 29 Nov 13 |
17.87500 +0.00 |
17.88 | 17.85 | 17.88 | 35,000 |
| 28 Nov 13 |
17.87500 +0.00 |
18.00 | 17.75 | 17.88 | 495,000 |
| 27 Nov 13 |
17.87500 -0.38 |
18.00 | 17.50 | 18.00 | 66,343 |
| 26 Nov 13 |
18.25000 +0.00 |
18.25 | 18.25 | 18.25 | 0 |
| 25 Nov 13 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 51,276 |
| 22 Nov 13 |
18.25000 +0.00 |
18.25 | 17.50 | 18.25 | 132,392 |
| 21 Nov 13 |
18.25000 +0.00 |
18.25 | 18.00 | 18.25 | 115,598 |
| 20 Nov 13 |
18.25000 -0.50 |
18.25 | 17.63 | 18.25 | 246,808 |
| 19 Nov 13 |
18.75000 +0.00 |
18.75 | 18.25 | 18.75 | 69,079 |
| 18 Nov 13 |
18.75000 +0.13 |
18.85 | 18.55 | 18.63 | 323,344 |
| 15 Nov 13 |
18.62500 +0.25 |
18.75 | 18.33 | 18.38 | 547,049 |
| 14 Nov 13 |
18.37500 +1.25 |
18.50 | 17.25 | 17.25 | 2,162,296 |
| 13 Nov 13 |
17.12500 +0.00 |
17.35 | 16.50 | 17.13 | 8,339,822 |
| 12 Nov 13 |
17.12500 +0.00 |
17.25 | 17.00 | 17.13 | 869,194 |
| 11 Nov 13 |
17.12500 +0.50 |
17.30 | 16.88 | 16.88 | 1,486,700 |
| 08 Nov 13 |
16.62500 +0.00 |
16.75 | 16.50 | 16.63 | 3,100,936 |
| 07 Nov 13 |
16.62500 +0.00 |
16.75 | 16.50 | 16.63 | 2,322,370 |
| 06 Nov 13 |
16.62500 +0.00 |
16.63 | 16.63 | 16.63 | 0 |
| 05 Nov 13 |
16.62500 +0.00 |
16.63 | 16.58 | 16.63 | 5,428 |
| 04 Nov 13 |
16.62500 -0.13 |
16.69 | 16.50 | 16.63 | 107,551 |
| 01 Nov 13 |
16.75000 +0.13 |
16.83 | 16.55 | 16.75 | 47,795 |
| 31 Oct 13 |
16.62500 +0.00 |
16.63 | 16.63 | 16.63 | 0 |
| 30 Oct 13 |
16.62500 -0.13 |
16.83 | 16.63 | 16.75 | 32,947 |
| 29 Oct 13 |
16.75000 +0.00 |
17.00 | 16.51 | 16.75 | 58,526 |
| 28 Oct 13 |
16.75000 +0.00 |
16.75 | 16.51 | 16.75 | 70,112 |
| 25 Oct 13 |
16.75000 +0.00 |
16.75 | 16.51 | 16.75 | 102,794 |
| 24 Oct 13 |
16.75000 +0.00 |
17.00 | 16.50 | 16.75 | 125,000 |
| 23 Oct 13 |
16.75000 +0.00 |
16.81 | 16.50 | 16.75 | 38,305 |
| 22 Oct 13 |
16.75000 +0.00 |
16.82 | 16.75 | 16.75 | 15,204 |
| 21 Oct 13 |
16.75000 +0.00 |
16.75 | 16.50 | 16.75 | 123,695 |
| 18 Oct 13 |
16.75000 +0.00 |
16.85 | 16.58 | 16.75 | 234,678 |
| 17 Oct 13 |
16.75000 +0.00 |
16.85 | 16.75 | 16.75 | 58,586 |
| 16 Oct 13 |
16.75000 +0.00 |
16.85 | 16.75 | 16.75 | 21,851 |
| 15 Oct 13 |
16.75000 +0.00 |
17.00 | 16.58 | 16.75 | 83,337 |
| 14 Oct 13 |
16.75000 +0.25 |
16.89 | 16.58 | 16.75 | 202,319 |
| 11 Oct 13 |
16.50000 +0.00 |
16.63 | 16.50 | 16.50 | 26,308 |
| 10 Oct 13 |
16.50000 +0.25 |
16.63 | 16.20 | 16.50 | 40,892 |
| 09 Oct 13 |
16.25000 +0.00 |
16.45 | 16.25 | 16.25 | 6,000 |
| 08 Oct 13 |
16.25000 -0.13 |
16.66 | 16.25 | 16.38 | 91,114 |
| 07 Oct 13 |
16.37500 +0.00 |
16.75 | 16.30 | 16.38 | 530,219 |
| 04 Oct 13 |
16.37500 -0.13 |
16.75 | 16.29 | 16.50 | 60,100 |
| 03 Oct 13 |
16.50000 -1.13 |
17.15 | 16.40 | 17.15 | 245,758 |
| 02 Oct 13 |
17.62500 -0.88 |
18.01 | 17.63 | 18.01 | 28,624 |
| 01 Oct 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 533,500 |
| 30 Sep 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 61,960 |
| 27 Sep 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 61,351 |
| 26 Sep 13 |
18.50000 +0.00 |
18.50 | 18.00 | 18.50 | 174,028 |
| 25 Sep 13 |
18.50000 +0.00 |
18.63 | 18.00 | 18.50 | 356,047 |
| 24 Sep 13 |
18.50000 +0.75 |
18.55 | 18.00 | 18.50 | 582,499 |
| 23 Sep 13 |
17.75000 +0.00 |
18.30 | 17.50 | 17.75 | 38,849 |
| 20 Sep 13 |
17.75000 -1.00 |
18.30 | 17.75 | 18.30 | 21,400 |
| 19 Sep 13 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 18 Sep 13 |
18.75000 +0.00 |
18.75 | 18.75 | 18.75 | 0 |
| 17 Sep 13 |
18.75000 +0.00 |
18.85 | 18.00 | 18.75 | 79,114 |
| 16 Sep 13 |
18.75000 -0.25 |
18.90 | 18.75 | 18.90 | 6,600 |
| 13 Sep 13 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 93,893 |
| 12 Sep 13 |
19.00000 +0.00 |
19.00 | 18.95 | 19.00 | 6,300 |
| 11 Sep 13 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 29,000 |
| 10 Sep 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 55,262 |
| 09 Sep 13 |
19.00000 +0.00 |
19.00 | 18.50 | 19.00 | 25,698 |
| 06 Sep 13 |
19.00000 +0.00 |
19.00 | 18.51 | 19.00 | 1,200 |
| 05 Sep 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 04 Sep 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 03 Sep 13 |
19.00000 +0.00 |
19.00 | 18.75 | 19.00 | 17,396 |
| 02 Sep 13 |
19.00000 +0.00 |
19.00 | 18.65 | 19.00 | 51,651 |
| 30 Aug 13 |
19.00000 +0.00 |
19.00 | 18.65 | 19.00 | 50,185 |
| 29 Aug 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 28 Aug 13 |
19.00000 +0.00 |
19.25 | 18.50 | 19.00 | 74,000 |
| 27 Aug 13 |
19.00000 +0.00 |
19.50 | 18.75 | 19.00 | 526,500 |
| 23 Aug 13 |
19.00000 +0.38 |
19.50 | 18.70 | 18.70 | 728,695 |
| 22 Aug 13 |
18.62500 +0.63 |
19.25 | 18.00 | 18.00 | 379,383 |
| 21 Aug 13 |
18.00000 +0.00 |
18.70 | 17.95 | 18.00 | 78,719 |
| 20 Aug 13 |
18.00000 +0.00 |
18.00 | 17.92 | 18.00 | 14,728 |
| 19 Aug 13 |
18.00000 +0.00 |
18.00 | 17.92 | 18.00 | 5,000 |
| 16 Aug 13 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 0 |
| 15 Aug 13 |
18.00000 +0.00 |
18.74 | 18.00 | 18.00 | 456 |
| 14 Aug 13 |
18.00000 +0.00 |
18.74 | 18.00 | 18.00 | 19,545 |
| 13 Aug 13 |
18.00000 +0.00 |
18.60 | 18.00 | 18.00 | 92,978 |
| 12 Aug 13 |
18.00000 +0.00 |
18.44 | 18.00 | 18.00 | 24,165 |
| 09 Aug 13 |
18.00000 +0.00 |
18.40 | 17.90 | 18.00 | 92,293 |
| 08 Aug 13 |
18.00000 +0.00 |
18.45 | 17.00 | 18.00 | 61,251 |
| 07 Aug 13 |
18.00000 +0.00 |
18.45 | 17.80 | 18.00 | 352,807 |
| 06 Aug 13 |
18.00000 +0.00 |
18.59 | 17.00 | 18.00 | 490,358 |
| 05 Aug 13 |
18.00000 +0.00 |
18.65 | 17.65 | 18.00 | 66,471 |
| 02 Aug 13 |
18.00000 -0.50 |
18.50 | 17.32 | 18.00 | 33,485 |
| 01 Aug 13 |
18.50000 -0.13 |
19.00 | 18.20 | 18.63 | 69,264 |
| 31 Jul 13 |
18.62500 +0.00 |
19.00 | 18.30 | 18.63 | 2,000 |
| 30 Jul 13 |
18.62500 -0.38 |
19.25 | 18.20 | 19.00 | 129,000 |
| 29 Jul 13 |
19.00000 -0.50 |
19.00 | 18.00 | 19.00 | 12,444 |
| 26 Jul 13 |
19.50000 +0.00 |
19.50 | 19.01 | 19.50 | 66,168 |
| 25 Jul 13 |
19.50000 +0.00 |
19.50 | 19.10 | 19.50 | 6,000 |
| 24 Jul 13 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 23 Jul 13 |
19.50000 +0.00 |
19.50 | 19.25 | 19.50 | 220,000 |
| 22 Jul 13 |
19.50000 +0.00 |
19.50 | 19.10 | 19.50 | 6,000 |
| 19 Jul 13 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 18 Jul 13 |
19.50000 -0.50 |
19.50 | 19.01 | 19.50 | 30,295 |
| 17 Jul 13 |
20.00000 +0.00 |
21.00 | 19.30 | 20.00 | 6,478 |
| 16 Jul 13 |
20.00000 +0.00 |
20.00 | 19.30 | 20.00 | 10,945 |
| 15 Jul 13 |
20.00000 +0.00 |
20.00 | 19.00 | 20.00 | 77,783 |
| 12 Jul 13 |
20.00000 -0.50 |
20.65 | 19.01 | 20.50 | 259,815 |
| 11 Jul 13 |
20.50000 -0.25 |
20.50 | 20.50 | 20.50 | 2,400 |
| 10 Jul 13 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 21,000 |
| 09 Jul 13 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 9,000 |
| 08 Jul 13 |
20.75000 +0.00 |
20.75 | 20.01 | 20.75 | 5,043 |
| 05 Jul 13 |
20.75000 +0.00 |
20.75 | 20.70 | 20.75 | 6,200 |
| 04 Jul 13 |
20.75000 +0.00 |
20.75 | 20.00 | 20.75 | 158,022 |
| 03 Jul 13 |
20.75000 +0.00 |
20.75 | 20.75 | 20.75 | 0 |
| 02 Jul 13 |
20.75000 +0.00 |
20.90 | 20.75 | 20.75 | 25,000 |
| 01 Jul 13 |
20.75000 +0.00 |
21.00 | 20.75 | 20.75 | 4,761 |
| 28 Jun 13 |
20.75000 +0.00 |
20.75 | 20.50 | 20.75 | 28,914 |
| 27 Jun 13 |
20.75000 +0.00 |
21.13 | 20.50 | 20.75 | 11,186 |
| 26 Jun 13 |
20.75000 +0.00 |
21.15 | 20.50 | 20.75 | 38,734 |
| 25 Jun 13 |
20.75000 -0.25 |
21.25 | 20.51 | 21.00 | 16,986 |
| 24 Jun 13 |
21.00000 +0.25 |
21.33 | 20.51 | 20.75 | 115,540 |
| 21 Jun 13 |
20.75000 +0.75 |
21.35 | 20.50 | 20.50 | 48,489 |
| 20 Jun 13 |
20.00000 +0.75 |
20.75 | 19.23 | 19.25 | 66,691 |
| 19 Jun 13 |
19.25000 +0.00 |
19.50 | 19.25 | 19.25 | 46,000 |
| 18 Jun 13 |
19.25000 +0.00 |
19.45 | 19.22 | 19.25 | 21,654 |
| 17 Jun 13 |
19.25000 +0.00 |
19.25 | 19.22 | 19.25 | 4,510 |
| 14 Jun 13 |
19.25000 +0.00 |
19.25 | 19.22 | 19.25 | 622 |
| 13 Jun 13 |
19.25000 +0.00 |
19.45 | 19.25 | 19.25 | 128 |
| 12 Jun 13 |
19.25000 +0.00 |
19.25 | 19.22 | 19.25 | 7,360 |
| 11 Jun 13 |
19.25000 +0.25 |
19.50 | 19.21 | 19.21 | 23,507 |
| 10 Jun 13 |
19.00000 +0.00 |
19.40 | 19.00 | 19.00 | 8,700 |
| 07 Jun 13 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 06 Jun 13 |
19.00000 +0.00 |
19.35 | 18.85 | 19.00 | 7,312 |
| 05 Jun 13 |
19.00000 +0.00 |
19.00 | 18.90 | 19.00 | 18,000 |
| 04 Jun 13 |
19.00000 +0.00 |
19.00 | 18.90 | 19.00 | 236 |
| 03 Jun 13 |
19.00000 +0.00 |
19.50 | 18.85 | 19.00 | 43,812 |
| 31 May 13 |
19.00000 +0.00 |
19.40 | 18.80 | 19.00 | 27,753 |
| 30 May 13 |
19.00000 +0.00 |
19.50 | 18.80 | 19.00 | 29,125 |
| 29 May 13 |
19.00000 +0.25 |
19.50 | 18.65 | 18.75 | 30,080 |
| 28 May 13 |
18.75000 -1.25 |
19.90 | 18.75 | 19.90 | 63,770 |
| 24 May 13 |
20.00000 +0.00 |
20.00 | 19.28 | 20.00 | 54,819 |
| 23 May 13 |
20.00000 +0.00 |
20.78 | 20.00 | 20.00 | 25,214 |
| 22 May 13 |
20.00000 +0.00 |
20.00 | 19.28 | 20.00 | 17,987 |
| 21 May 13 |
20.00000 +0.00 |
20.60 | 19.25 | 20.00 | 28,340 |
| 20 May 13 |
20.00000 +0.00 |
20.60 | 19.25 | 20.00 | 9,223 |
| 17 May 13 |
20.00000 +0.00 |
20.64 | 19.20 | 20.00 | 32,721 |
| 16 May 13 |
20.00000 -0.75 |
20.72 | 19.15 | 20.72 | 84,452 |
| 15 May 13 |
20.75000 +0.00 |
20.90 | 20.09 | 20.75 | 16,313 |
| 14 May 13 |
20.75000 +0.00 |
20.90 | 20.75 | 20.75 | 4,784 |
| 13 May 13 |
20.75000 +0.24 |
20.92 | 20.03 | 20.92 | 66,731 |
| 10 May 13 |
20.51000 -0.41 |
20.51 | 20.51 | 20.51 | 3,500 |
| 09 May 13 |
20.92000 +0.02 |
20.92 | 20.50 | 20.92 | 45,194 |
| 08 May 13 |
20.90000 -0.02 |
20.92 | 20.90 | 20.92 | 26,222 |
| 07 May 13 |
20.92000 -0.08 |
21.21 | 20.50 | 21.21 | 30,265 |
| 03 May 13 |
21.00000 -0.40 |
21.05 | 21.00 | 21.05 | 11,186 |
| 02 May 13 |
21.40000 -0.02 |
21.40 | 21.40 | 21.40 | 11,566 |
| 01 May 13 |
21.42000 -0.58 |
22.10 | 21.00 | 22.00 | 64,507 |
| 30 Apr 13 |
22.00000 +0.00 |
22.50 | 22.00 | 22.50 | 29,125 |
| 29 Apr 13 |
22.00000 -0.80 |
22.80 | 22.00 | 22.80 | 30,919 |
| 26 Apr 13 |
22.80000 +0.80 |
22.89 | 22.80 | 22.89 | 9,608 |
| 25 Apr 13 |
22.00000 -0.90 |
22.00 | 22.00 | 22.00 | 30,000 |
| 24 Apr 13 |
22.90000 +0.00 |
22.90 | 22.90 | 22.90 | 21,500 |
| 23 Apr 13 |
22.90000 +0.80 |
22.96 | 22.90 | 22.96 | 3,934 |
| 22 Apr 13 |
22.10000 -1.40 |
23.00 | 22.10 | 23.00 | 52,313 |
| 19 Apr 13 |
23.50000 +0.50 |
23.50 | 22.10 | 23.00 | 7,380 |
| 18 Apr 13 |
23.00000 -0.10 |
23.00 | 23.00 | 23.00 | 55,000 |
| 17 Apr 13 |
23.10000 +0.10 |
23.10 | 23.10 | 23.10 | 4,000 |
| 16 Apr 13 |
23.00000 -0.25 |
23.70 | 23.00 | 23.50 | 98,176 |
| 15 Apr 13 |
23.25000 -0.70 |
23.95 | 23.25 | 23.50 | 29,000 |
| 12 Apr 13 |
23.95000 +0.35 |
23.95 | 23.70 | 23.70 | 16,553 |
| 11 Apr 13 |
23.60000 +0.50 |
23.60 | 22.80 | 23.25 | 67,255 |
| 10 Apr 13 |
23.10000 -0.60 |
23.84 | 23.10 | 23.50 | 19,194 |
| 09 Apr 13 |
23.70000 +0.85 |
23.70 | 23.70 | 23.70 | 12,574 |
| 08 Apr 13 |
22.85000 -0.92 |
23.76 | 22.80 | 23.25 | 49,028 |
| 05 Apr 13 |
23.77500 +0.00 |
23.77 | 22.70 | 23.25 | 77,475 |
| 04 Apr 13 |
23.77500 +0.27 |
23.99 | 22.65 | 23.00 | 346,746 |
| 03 Apr 13 |
23.50000 -1.00 |
24.50 | 22.75 | 24.25 | 111,450 |
| 02 Apr 13 |
24.50000 +1.30 |
24.80 | 23.10 | 24.25 | 34,264 |
| 28 Mar 13 |
23.20000 -1.90 |
25.15 | 23.20 | 24.25 | 138,958 |
| 27 Mar 13 |
25.10000 +1.30 |
25.10 | 23.46 | 24.25 | 305,183 |
| 26 Mar 13 |
23.80000 +1.24 |
24.90 | 23.80 | 23.80 | 218,471 |
| 25 Mar 13 |
22.56250 +0.56 |
22.60 | 21.50 | 22.13 | 200,846 |
| 22 Mar 13 |
22.00000 -0.58 |
22.70 | 21.65 | 21.88 | 44,484 |
| 21 Mar 13 |
22.58070 +1.08 |
22.62 | 21.50 | 21.88 | 73,833 |
| 20 Mar 13 |
21.50000 +1.00 |
22.43 | 21.50 | 22.43 | 55,578 |
| 19 Mar 13 |
20.50000 -2.90 |
23.25 | 20.50 | 23.25 | 340,691 |
| 18 Mar 13 |
23.40000 +1.12 |
23.40 | 23.40 | 23.40 | 15,000 |
| 15 Mar 13 |
22.28250 -0.84 |
23.75 | 22.28 | 23.75 | 95,765 |
| 14 Mar 13 |
23.12500 -0.88 |
24.60 | 23.13 | 24.00 | 30,339 |
| 13 Mar 13 |
24.00000 +1.00 |
24.60 | 23.60 | 23.60 | 77,258 |
| 12 Mar 13 |
23.00000 +0.01 |
23.49 | 22.99 | 22.99 | 40,544 |
| 11 Mar 13 |
22.99000 -2.01 |
25.00 | 22.65 | 24.50 | 141,787 |
| 08 Mar 13 |
25.00000 -0.05 |
25.30 | 24.00 | 25.30 | 89,474 |
| 07 Mar 13 |
25.05000 -0.20 |
25.40 | 24.48 | 25.40 | 122,887 |
| 06 Mar 13 |
25.25000 -0.25 |
25.50 | 25.25 | 25.50 | 12,633 |
| 05 Mar 13 |
25.50000 +0.90 |
25.55 | 25.30 | 25.30 | 53,800 |
| 04 Mar 13 |
24.60000 +0.30 |
25.14 | 24.60 | 25.00 | 84,730 |
| 01 Mar 13 |
24.30000 -1.70 |
26.10 | 24.00 | 26.10 | 66,132 |
| 28 Feb 13 |
26.00000 -1.00 |
27.45 | 25.00 | 27.45 | 272,267 |
| 27 Feb 13 |
27.00500 -0.30 |
28.20 | 27.00 | 27.75 | 46,839 |
| 26 Feb 13 |
27.30000 -1.35 |
28.35 | 27.23 | 27.75 | 66,549 |
| 25 Feb 13 |
28.65000 +0.35 |
28.67 | 27.80 | 28.25 | 35,592 |
| 22 Feb 13 |
28.30000 +0.00 |
28.30 | 27.65 | 28.25 | 23,272 |
| 20 Feb 13 |
28.30000 +0.50 |
28.31 | 27.83 | 28.25 | 11,713 |
| 19 Feb 13 |
27.80000 -0.65 |
28.45 | 27.80 | 28.00 | 31,267 |
| 18 Feb 13 |
28.45000 +0.45 |
28.45 | 27.25 | 28.00 | 2,450 |
| 15 Feb 13 |
28.00000 -0.44 |
28.50 | 27.50 | 28.00 | 241,525 |
| 14 Feb 13 |
28.44000 +0.74 |
28.44 | 27.70 | 28.00 | 4,936 |
| 13 Feb 13 |
27.70000 -0.30 |
28.00 | 27.70 | 28.00 | 77,417 |
| 12 Feb 13 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 50,100 |
| 11 Feb 13 |
28.00000 +0.00 |
28.58 | 28.00 | 28.25 | 118,268 |
| 08 Feb 13 |
28.00000 -0.70 |
28.22 | 28.00 | 28.22 | 51,113 |
| 07 Feb 13 |
28.70000 -1.80 |
28.96 | 28.20 | 28.96 | 66,354 |
| 06 Feb 13 |
30.50000 +2.25 |
30.50 | 29.00 | 29.25 | 33,038 |
| 05 Feb 13 |
28.25000 +0.05 |
29.00 | 28.25 | 29.00 | 30,736 |
| 04 Feb 13 |
28.20000 -1.35 |
30.00 | 28.20 | 29.25 | 57,328 |
| 01 Feb 13 |
29.55000 +2.55 |
30.35 | 29.05 | 29.50 | 203,998 |
| 31 Jan 13 |
27.00000 +2.00 |
30.75 | 26.64 | 26.64 | 434,369 |
| 30 Jan 13 |
25.00000 +0.20 |
26.90 | 24.92 | 24.92 | 208,322 |
| 29 Jan 13 |
24.80000 +1.05 |
24.80 | 23.00 | 23.50 | 66,161 |
| 28 Jan 13 |
23.75000 +1.27 |
23.80 | 22.30 | 22.50 | 278,830 |
| 25 Jan 13 |
22.48000 +0.48 |
22.79 | 22.48 | 22.50 | 75,832 |
| 24 Jan 13 |
22.00000 +0.00 |
22.64 | 22.00 | 22.50 | 96,118 |
| 23 Jan 13 |
22.00000 +0.00 |
22.65 | 22.00 | 22.50 | 29,767 |
| 22 Jan 13 |
22.00000 -0.50 |
23.10 | 22.00 | 23.00 | 92,844 |
| 21 Jan 13 |
22.50000 -1.60 |
23.20 | 22.20 | 23.20 | 53,899 |
| 18 Jan 13 |
24.10000 +0.00 |
24.40 | 23.15 | 24.40 | 37,185 |
| 16 Jan 13 |
24.10000 -1.02 |
25.50 | 24.10 | 25.50 | 49,113 |
| 15 Jan 13 |
25.12000 -0.88 |
25.45 | 25.12 | 25.45 | 3,365 |
| 14 Jan 13 |
26.00000 +1.63 |
26.00 | 24.35 | 25.00 | 97,517 |
| 11 Jan 13 |
24.37500 +0.38 |
25.60 | 24.38 | 24.50 | 200,292 |
| 10 Jan 13 |
24.00000 +1.75 |
24.00 | 22.48 | 23.00 | 215,687 |
| 09 Jan 13 |
22.25000 +0.13 |
22.90 | 22.00 | 22.90 | 186,000 |
| 08 Jan 13 |
22.12500 -0.38 |
22.50 | 22.05 | 22.50 | 38,981 |
| 07 Jan 13 |
22.50000 +0.08 |
22.50 | 22.50 | 22.50 | 237,653 |
| 04 Jan 13 |
22.42000 +0.00 |
22.85 | 22.42 | 22.85 | 16,869 |
| 03 Jan 13 |
22.42000 -0.38 |
22.70 | 22.42 | 22.70 | 6,026 |
| 02 Jan 13 |
22.80000 -0.10 |
22.90 | 22.00 | 22.90 | 69,916 |
| 31 Dec 12 |
22.90000 -0.10 |
22.90 | 22.42 | 22.90 | 10,427 |
| 28 Dec 12 |
23.00000 +0.50 |
23.00 | 23.00 | 23.00 | 12,000 |
| 27 Dec 12 |
22.50000 -0.50 |
23.00 | 22.50 | 23.00 | 6,584 |
| 24 Dec 12 |
23.00000 -0.50 |
23.50 | 23.00 | 23.00 | 12,033 |
| 21 Dec 12 |
23.50000 +0.00 |
23.50 | 23.50 | 23.50 | 16,536 |
| 20 Dec 12 |
23.50000 -0.35 |
23.99 | 23.25 | 23.25 | 430,721 |
| 19 Dec 12 |
23.85000 +1.30 |
23.85 | 21.25 | 21.50 | 111,159 |
| 18 Dec 12 |
22.55000 +1.75 |
22.75 | 20.85 | 20.85 | 240,492 |
| 17 Dec 12 |
20.80000 +0.30 |
20.90 | 20.15 | 20.50 | 42,599 |
| 14 Dec 12 |
20.50000 +1.16 |
20.63 | 19.15 | 19.25 | 118,643 |
| 13 Dec 12 |
19.34000 +0.09 |
19.35 | 19.24 | 19.25 | 298,000 |
| 12 Dec 12 |
19.25000 +0.01 |
19.25 | 19.12 | 19.25 | 64,467 |
| 11 Dec 12 |
19.24000 +0.24 |
19.28 | 19.05 | 19.25 | 38,327 |
| 10 Dec 12 |
19.00000 -0.31 |
19.31 | 19.00 | 19.25 | 75,848 |
| 07 Dec 12 |
19.31000 +0.11 |
19.33 | 19.20 | 19.25 | 393,734 |
| 06 Dec 12 |
19.20000 -0.30 |
19.49 | 19.10 | 19.25 | 54,418 |
| 05 Dec 12 |
19.50000 +0.25 |
19.50 | 19.32 | 19.50 | 88,973 |
| 04 Dec 12 |
19.25000 -0.15 |
19.50 | 19.25 | 19.50 | 58,956 |
| 03 Dec 12 |
19.40000 +0.35 |
19.99 | 19.00 | 19.50 | 410,528 |
| 30 Nov 12 |
19.05000 -0.95 |
19.50 | 19.05 | 19.50 | 89,737 |
| 29 Nov 12 |
20.00000 -0.35 |
20.84 | 18.00 | 20.84 | 191,425 |
| 28 Nov 12 |
20.35000 +0.35 |
21.50 | 20.10 | 21.50 | 45,492 |
| 27 Nov 12 |
20.00000 -1.85 |
21.85 | 20.00 | 21.50 | 231,347 |
| 26 Nov 12 |
21.85000 +1.35 |
22.00 | 20.50 | 21.00 | 127,479 |
| 23 Nov 12 |
20.50000 -0.98 |
21.48 | 20.50 | 21.00 | 45,169 |
| 22 Nov 12 |
21.48000 +1.23 |
21.48 | 20.12 | 21.00 | 20,364 |
| 21 Nov 12 |
20.25000 -1.23 |
21.30 | 20.25 | 21.00 | 17,423 |
| 20 Nov 12 |
21.48000 +0.00 |
22.00 | 20.35 | 21.00 | 29,583 |
| 19 Nov 12 |
21.48000 +0.48 |
21.50 | 20.50 | 21.50 | 37,917 |
| 16 Nov 12 |
21.00000 -0.56 |
21.61 | 21.00 | 21.00 | 91,024 |
| 15 Nov 12 |
21.56000 -0.54 |
21.56 | 21.25 | 21.56 | 44,372 |
| 14 Nov 12 |
22.10000 +0.00 |
22.10 | 21.25 | 22.00 | 4,372 |
| 13 Nov 12 |
22.10000 -0.80 |
22.88 | 22.10 | 22.88 | 352,206 |
| 12 Nov 12 |
22.90000 -0.10 |
23.00 | 22.90 | 23.00 | 3,169 |
| 09 Nov 12 |
23.00000 +1.00 |
23.49 | 21.25 | 22.50 | 172,801 |
| 08 Nov 12 |
22.00000 -0.25 |
24.00 | 16.70 | 17.00 | 257,556 |
| 07 Nov 12 |
22.25000 -1.25 |
24.00 | 22.00 | 23.50 | 41,467 |
| 06 Nov 12 |
23.50000 -0.52 |
23.50 | 23.50 | 23.50 | 9,975 |
| 05 Nov 12 |
24.02500 +0.00 |
24.02 | 24.02 | 24.02 | 4,000 |
| 02 Nov 12 |
24.02500 +0.52 |
24.02 | 23.65 | 24.02 | 3,051 |
| 01 Nov 12 |
23.50000 -1.00 |
24.20 | 23.50 | 24.20 | 10,000 |
| 31 Oct 12 |
24.50000 +0.35 |
24.50 | 24.50 | 24.50 | 3,350 |
| 30 Oct 12 |
24.15000 -0.43 |
24.15 | 24.05 | 24.15 | 8,580 |
| 29 Oct 12 |
24.58000 +0.03 |
24.58 | 24.58 | 24.58 | 114 |
| 26 Oct 12 |
24.55000 +0.40 |
24.58 | 24.15 | 24.50 | 21,000 |
| 25 Oct 12 |
24.15000 -0.43 |
24.15 | 24.15 | 24.15 | 3,740 |
| 24 Oct 12 |
24.58000 -0.02 |
24.58 | 24.58 | 24.58 | 2,485 |
| 23 Oct 12 |
24.60000 +0.60 |
24.75 | 24.60 | 24.60 | 11,000 |
| 22 Oct 12 |
24.00000 -0.65 |
24.65 | 24.00 | 24.00 | 50,069 |
| 19 Oct 12 |
24.65000 -0.70 |
25.00 | 24.00 | 25.00 | 43,572 |
| 17 Oct 12 |
25.35000 -0.04 |
25.50 | 25.00 | 25.25 | 33,326 |
| 16 Oct 12 |
25.39000 +0.39 |
25.39 | 25.39 | 25.39 | 3,627 |
| 15 Oct 12 |
25.00000 +0.00 |
25.40 | 25.00 | 25.25 | 21,853 |
| 12 Oct 12 |
25.00000 +1.90 |
25.45 | 23.75 | 23.75 | 115,080 |
| 11 Oct 12 |
23.10000 -2.95 |
26.05 | 23.10 | 26.00 | 73,182 |
| 10 Oct 12 |
26.05000 +0.00 |
26.05 | 26.00 | 26.00 | 15,371 |
| 09 Oct 12 |
26.05000 +0.05 |
26.08 | 25.00 | 26.08 | 38,806 |
| 08 Oct 12 |
26.00000 -1.15 |
27.10 | 26.00 | 27.00 | 11,883 |
| 05 Oct 12 |
27.15000 -0.03 |
27.15 | 27.15 | 27.15 | 8,007 |
| 04 Oct 12 |
27.18000 -0.02 |
27.18 | 27.00 | 27.18 | 11,124 |
| 03 Oct 12 |
27.20000 -0.30 |
27.25 | 27.00 | 27.25 | 18,532 |
| 02 Oct 12 |
27.50000 -0.20 |
27.70 | 27.00 | 27.70 | 24,948 |
| 01 Oct 12 |
27.70000 -3.80 |
31.00 | 27.00 | 31.00 | 197,186 |
| 28 Sep 12 |
31.50000 -6.50 |
33.90 | 30.00 | 33.90 | 102,030 |
| 27 Sep 12 |
38.00000 -0.05 |
38.00 | 38.00 | 38.00 | 74 |
| 26 Sep 12 |
38.05000 +0.00 |
38.05 | 37.20 | 38.05 | 4,446 |
| 25 Sep 12 |
38.05000 -1.97 |
38.40 | 38.00 | 38.40 | 24,637 |
| 24 Sep 12 |
40.02000 +1.02 |
40.50 | 40.02 | 40.50 | 6,128 |
| 21 Sep 12 |
39.00000 +1.00 |
40.00 | 39.00 | 40.00 | 5,053 |
| 20 Sep 12 |
38.00000 -2.68 |
40.50 | 38.00 | 40.50 | 49,939 |
| 19 Sep 12 |
40.68000 +0.68 |
40.68 | 40.68 | 40.68 | 2,500 |
| 18 Sep 12 |
40.00000 -0.70 |
40.70 | 40.00 | 40.70 | 7,358 |
| 17 Sep 12 |
40.70000 +0.70 |
40.70 | 40.70 | 40.70 | 10,614 |
| 14 Sep 12 |
40.00000 -1.00 |
41.00 | 40.00 | 41.00 | 27,661 |
| 13 Sep 12 |
41.00000 -0.90 |
41.85 | 41.00 | 41.85 | 34,374 |
| 12 Sep 12 |
41.90000 +0.15 |
41.90 | 40.26 | 41.50 | 41,225 |
| 11 Sep 12 |
41.75000 +1.75 |
41.75 | 41.75 | 41.75 | 6,790 |
| 10 Sep 12 |
40.00000 -1.90 |
41.90 | 39.33 | 41.50 | 19,107 |
| 07 Sep 12 |
41.90000 -0.10 |
41.90 | 41.90 | 41.90 | 4,719 |
| 06 Sep 12 |
42.00000 +0.00 |
42.00 | 41.00 | 41.50 | 30,185 |
| 04 Sep 12 |
42.00000 -0.40 |
42.30 | 41.25 | 42.30 | 47,215 |
| 03 Sep 12 |
42.40000 -0.50 |
42.40 | 42.40 | 42.40 | 11,000 |
| 31 Aug 12 |
42.90000 +0.00 |
42.90 | 42.35 | 42.90 | 17,124 |
| 30 Aug 12 |
42.90000 +0.90 |
42.90 | 42.35 | 42.90 | 316,614 |
| 29 Aug 12 |
42.00000 +2.00 |
46.00 | 42.00 | 42.00 | 172,284 |
| 28 Aug 12 |
40.00000 +2.66 |
42.50 | 37.34 | 37.34 | 119,401 |
| 24 Aug 12 |
37.34000 -0.16 |
37.34 | 37.34 | 37.34 | 2,678 |
| 23 Aug 12 |
37.50000 +0.90 |
37.50 | 37.50 | 37.50 | 3,000 |
| 22 Aug 12 |
36.60000 +2.10 |
37.60 | 36.30 | 37.50 | 15,066 |
| 21 Aug 12 |
34.50000 +0.05 |
34.50 | 34.50 | 34.50 | 9,600 |
| 16 Aug 12 |
34.45000 +1.65 |
34.45 | 32.63 | 33.50 | 36,533 |
| 15 Aug 12 |
32.80000 +0.55 |
33.00 | 32.80 | 33.00 | 25,526 |
| 10 Aug 12 |
32.25000 +0.25 |
32.25 | 32.25 | 32.25 | 15,000 |
| 09 Aug 12 |
32.00000 -1.00 |
32.00 | 32.00 | 32.00 | 37,500 |
| 08 Aug 12 |
33.00000 -1.50 |
33.00 | 33.00 | 33.00 | 10,000 |
| 07 Aug 12 |
34.50000 +1.00 |
35.50 | 33.00 | 34.00 | 10,847 |
| 06 Aug 12 |
33.50000 -2.00 |
33.50 | 32.84 | 33.50 | 97,878 |
| 03 Aug 12 |
35.50000 +1.66 |
35.50 | 35.50 | 35.50 | 24,386 |
| 02 Aug 12 |
33.84000 -0.66 |
33.84 | 33.55 | 33.84 | 3,245 |
| 01 Aug 12 |
34.50000 +0.00 |
36.80 | 34.50 | 34.50 | 85,898 |
| 31 Jul 12 |
34.50000 +0.50 |
34.95 | 34.00 | 34.00 | 127,647 |
| 30 Jul 12 |
34.00000 +1.05 |
34.00 | 31.10 | 33.00 | 37,279 |
| 27 Jul 12 |
32.95050 +2.95 |
34.50 | 31.20 | 31.20 | 501,603 |
| 26 Jul 12 |
30.00000 +1.35 |
32.50 | 30.00 | 31.50 | 225,156 |
| 25 Jul 12 |
28.65000 -0.35 |
30.25 | 28.65 | 29.50 | 24,038 |
| 24 Jul 12 |
29.00000 +0.25 |
29.00 | 28.00 | 29.00 | 21,135 |
| 23 Jul 12 |
28.75000 -2.25 |
30.00 | 28.55 | 30.00 | 29,400 |
| 20 Jul 12 |
31.00000 -2.50 |
33.00 | 30.67 | 33.00 | 33,253 |
| 19 Jul 12 |
33.50000 -5.00 |
37.00 | 31.00 | 37.00 | 168,575 |
| 18 Jul 12 |
38.50000 +0.35 |
38.50 | 38.00 | 38.50 | 17,944 |
| 17 Jul 12 |
38.15100 -1.49 |
39.70 | 38.15 | 39.70 | 25,152 |
| 16 Jul 12 |
39.64040 +0.00 |
39.64 | 39.05 | 39.64 | 46,064 |
| 13 Jul 12 |
39.64040 +0.14 |
39.70 | 39.05 | 39.70 | 95,789 |
| 12 Jul 12 |
39.50000 -0.44 |
39.80 | 39.50 | 39.80 | 29,611 |
| 11 Jul 12 |
39.94000 -3.06 |
43.00 | 39.00 | 40.50 | 64,888 |
| 10 Jul 12 |
43.00000 +9.50 |
43.00 | 39.00 | 41.00 | 22,000 |
| 06 Jul 12 |
33.50000 -6.50 |
33.50 | 32.84 | 33.50 | 2,000 |
| 05 Jul 12 |
40.00000 +0.95 |
40.00 | 40.00 | 40.00 | 195 |
| 04 Jul 12 |
39.05000 +0.05 |
39.05 | 39.05 | 39.05 | 1,355 |
| 03 Jul 12 |
39.00000 -1.00 |
39.05 | 39.00 | 39.05 | 8,843 |
| 02 Jul 12 |
40.00000 -0.90 |
40.00 | 39.05 | 40.00 | 4,873 |
| 29 Jun 12 |
40.90000 +0.00 |
40.90 | 39.00 | 40.90 | 5,187 |
| 28 Jun 12 |
40.90000 -0.10 |
40.90 | 39.10 | 40.90 | 5,610 |
| 27 Jun 12 |
41.00000 +1.00 |
41.00 | 39.20 | 41.00 | 3,000 |
| 26 Jun 12 |
40.00000 -1.00 |
40.00 | 39.20 | 40.00 | 27,269 |
| 25 Jun 12 |
41.00000 +1.00 |
41.00 | 41.00 | 41.00 | 189 |
| 22 Jun 12 |
40.00000 -1.00 |
41.00 | 39.50 | 41.00 | 31,243 |
| 21 Jun 12 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 1,795 |
| 20 Jun 12 |
41.00000 +0.00 |
41.00 | 39.50 | 41.00 | 6,300 |
| 18 Jun 12 |
41.00000 -1.00 |
41.00 | 41.00 | 41.00 | 7,043 |
| 15 Jun 12 |
42.00000 +0.00 |
42.00 | 42.00 | 42.00 | 2,341 |
| 14 Jun 12 |
42.00000 -0.75 |
42.65 | 42.00 | 42.00 | 36,470 |
| 13 Jun 12 |
42.75000 +1.25 |
42.75 | 42.75 | 42.75 | 2,298 |
| 12 Jun 12 |
41.50000 +0.50 |
42.75 | 41.50 | 41.50 | 11,132 |
| 11 Jun 12 |
41.00000 +0.50 |
43.00 | 41.00 | 41.00 | 22,681 |
| 08 Jun 12 |
40.50000 +0.50 |
40.80 | 40.50 | 40.50 | 6,000 |
| 07 Jun 12 |
40.00000 +1.00 |
41.00 | 40.00 | 40.00 | 14,500 |
| 06 Jun 12 |
39.00000 +0.80 |
41.00 | 39.00 | 39.50 | 25,591 |
| 01 Jun 12 |
38.20000 -2.50 |
39.00 | 38.10 | 39.00 | 12,921 |
| 31 May 12 |
40.70000 +1.50 |
40.75 | 39.10 | 40.00 | 10,153 |
| 30 May 12 |
39.20000 -1.60 |
39.55 | 39.20 | 39.55 | 14,769 |
| 29 May 12 |
40.80000 +1.30 |
40.80 | 39.50 | 40.00 | 32,070 |
| 28 May 12 |
39.50000 +0.00 |
41.00 | 39.50 | 40.00 | 28,922 |
| 25 May 12 |
39.50000 +0.00 |
39.50 | 39.50 | 39.50 | 2,000 |
| 23 May 12 |
39.50000 +0.30 |
40.50 | 39.20 | 40.00 | 12,410 |
| 22 May 12 |
39.20000 +0.60 |
41.00 | 39.20 | 40.00 | 6,860 |
| 18 May 12 |
38.60000 -2.40 |
39.85 | 38.60 | 39.50 | 67,539 |
| 17 May 12 |
41.00000 +1.00 |
41.00 | 38.50 | 40.00 | 9,044 |
| 15 May 12 |
40.00000 +0.01 |
41.00 | 38.50 | 40.00 | 30,329 |
| 14 May 12 |
39.98800 -0.21 |
41.00 | 38.00 | 40.00 | 95,734 |
| 11 May 12 |
40.20000 +0.00 |
40.20 | 40.20 | 40.20 | 613 |
| 10 May 12 |
40.20000 +0.00 |
41.00 | 40.20 | 41.00 | 16,136 |
| 09 May 12 |
40.20000 -2.80 |
41.50 | 40.00 | 41.00 | 49,863 |
| 08 May 12 |
43.00000 -2.00 |
43.00 | 42.00 | 43.00 | 40,419 |
| 04 May 12 |
45.00000 +1.00 |
46.00 | 43.50 | 45.00 | 17,675 |
| 03 May 12 |
44.00000 -2.00 |
46.00 | 41.00 | 45.00 | 131,161 |
| 02 May 12 |
46.00000 -1.00 |
47.00 | 43.50 | 47.00 | 50,832 |
| 01 May 12 |
47.00000 -0.50 |
50.25 | 45.00 | 49.50 | 34,266 |
| 30 Apr 12 |
47.50000 -3.00 |
49.00 | 47.50 | 49.00 | 34,184 |
| 27 Apr 12 |
50.50000 +0.00 |
50.50 | 50.50 | 50.50 | 292 |
| 26 Apr 12 |
50.50000 -0.10 |
50.60 | 47.25 | 49.50 | 9,000 |
| 25 Apr 12 |
50.60000 -0.15 |
50.75 | 48.04 | 50.00 | 52,094 |
| 24 Apr 12 |
50.75000 -0.25 |
50.75 | 48.20 | 50.00 | 7,757 |
| 23 Apr 12 |
51.00000 +3.00 |
51.00 | 48.00 | 50.00 | 3,587 |
| 20 Apr 12 |
48.00000 -4.76 |
51.25 | 48.00 | 51.25 | 18,165 |
| 19 Apr 12 |
52.76000 +2.46 |
52.76 | 51.25 | 52.00 | 2,523 |
| 18 Apr 12 |
50.30000 -1.70 |
52.00 | 50.30 | 52.00 | 12,068 |
| 17 Apr 12 |
52.00000 -0.15 |
52.00 | 52.00 | 52.00 | 7,000 |
| 16 Apr 12 |
52.15000 +1.15 |
52.20 | 50.25 | 51.50 | 12,942 |
| 13 Apr 12 |
51.00000 -2.80 |
53.50 | 51.00 | 53.50 | 57,253 |
| 12 Apr 12 |
53.80000 +1.00 |
53.80 | 53.10 | 53.10 | 10,828 |
| 11 Apr 12 |
52.80000 +3.01 |
53.00 | 51.50 | 51.50 | 143,398 |
| 10 Apr 12 |
49.79200 -3.21 |
54.87 | 49.79 | 53.50 | 120,124 |
| 05 Apr 12 |
53.00000 -1.00 |
53.00 | 50.30 | 53.00 | 109,739 |
| 04 Apr 12 |
54.00000 -4.00 |
57.90 | 54.00 | 57.00 | 68,888 |
| 03 Apr 12 |
58.00000 -3.40 |
59.30 | 56.72 | 59.30 | 26,053 |
| 02 Apr 12 |
61.40000 -0.60 |
61.40 | 58.55 | 60.00 | 13,630 |
| 30 Mar 12 |
62.00000 +3.50 |
62.00 | 59.98 | 60.00 | 87,058 |
| 29 Mar 12 |
58.50000 -3.30 |
61.00 | 58.50 | 61.00 | 74,048 |
| 28 Mar 12 |
61.80000 +1.80 |
62.00 | 60.00 | 60.00 | 61,166 |
| 27 Mar 12 |
60.00000 +2.50 |
60.00 | 56.00 | 57.00 | 81,689 |
| 26 Mar 12 |
57.50000 +2.50 |
58.00 | 55.00 | 57.00 | 139,125 |
| 23 Mar 12 |
55.00000 -2.00 |
58.50 | 54.00 | 56.50 | 100,381 |
| 22 Mar 12 |
57.00000 +3.75 |
57.75 | 50.10 | 55.50 | 71,541 |
| 21 Mar 12 |
53.25000 +3.15 |
57.00 | 53.25 | 56.00 | 5,846 |
| 20 Mar 12 |
50.10000 -6.65 |
57.50 | 50.00 | 55.50 | 2,049,425 |
| 19 Mar 12 |
56.75000 +0.25 |
57.00 | 55.00 | 55.00 | 42,760 |
| 16 Mar 12 |
56.50000 +4.25 |
56.60 | 50.55 | 52.00 | 116,637 |
| 15 Mar 12 |
52.25000 +2.75 |
52.50 | 50.55 | 51.50 | 15,094 |
| 14 Mar 12 |
49.50000 -3.50 |
51.25 | 47.00 | 51.25 | 108,394 |
| 13 Mar 12 |
53.00000 -2.00 |
55.25 | 51.00 | 55.25 | 77,578 |
| 12 Mar 12 |
55.00000 -2.00 |
57.50 | 55.00 | 56.50 | 53,562 |
| 09 Mar 12 |
57.00000 +0.00 |
57.00 | 55.25 | 56.50 | 34,859 |
| 08 Mar 12 |
57.00000 +0.50 |
57.00 | 55.25 | 56.50 | 34,449 |
| 07 Mar 12 |
56.50000 +1.40 |
58.00 | 55.00 | 57.50 | 13,989 |
| 06 Mar 12 |
55.10000 -0.40 |
59.25 | 55.10 | 56.50 | 11,100 |
| 05 Mar 12 |
55.50000 -2.00 |
57.50 | 55.10 | 57.50 | 23,479 |
| 02 Mar 12 |
57.50000 -2.25 |
60.90 | 57.10 | 60.00 | 41,068 |
| 01 Mar 12 |
59.75000 -4.25 |
64.00 | 59.10 | 64.00 | 111,177 |
| 29 Feb 12 |
64.00000 +0.00 |
64.00 | 64.00 | 64.00 | 5,765 |
| 28 Feb 12 |
64.00000 +0.00 |
65.00 | 62.10 | 64.00 | 14,709 |
| 27 Feb 12 |
64.00000 -0.70 |
64.70 | 62.10 | 64.70 | 36,204 |
| 24 Feb 12 |
64.70000 -0.30 |
65.00 | 64.00 | 65.00 | 53,724 |
| 23 Feb 12 |
65.00000 -0.90 |
65.90 | 64.10 | 65.90 | 34,518 |
| 22 Feb 12 |
65.90000 -0.10 |
66.00 | 64.10 | 66.00 | 19,473 |
| 21 Feb 12 |
66.00000 +2.35 |
66.00 | 65.00 | 65.50 | 17,458 |
| 20 Feb 12 |
63.65000 -1.35 |
65.00 | 63.60 | 65.00 | 8,916 |
| 17 Feb 12 |
65.00000 -1.40 |
66.40 | 63.50 | 65.50 | 32,909 |
| 15 Feb 12 |
66.40000 -0.60 |
67.00 | 63.25 | 66.50 | 52,353 |
| 14 Feb 12 |
67.00000 +0.00 |
67.45 | 65.25 | 66.50 | 13,962 |
| 13 Feb 12 |
67.00000 +2.25 |
67.00 | 65.00 | 65.50 | 69,838 |
| 10 Feb 12 |
64.75000 -0.25 |
65.50 | 64.00 | 65.50 | 166,828 |
| 09 Feb 12 |
65.00000 +2.20 |
65.00 | 63.25 | 63.25 | 35,136 |
| 08 Feb 12 |
62.80000 +1.80 |
63.00 | 61.50 | 62.50 | 58,931 |
| 07 Feb 12 |
61.00000 +3.00 |
64.00 | 61.00 | 62.00 | 40,094 |
| 06 Feb 12 |
58.00000 +0.80 |
63.50 | 58.00 | 60.00 | 43,545 |
| 03 Feb 12 |
57.20000 +0.00 |
60.00 | 57.00 | 60.00 | 52,724 |
| 02 Feb 12 |
57.20000 -2.80 |
57.20 | 57.20 | 57.20 | 16,000 |
| 01 Feb 12 |
60.00000 +0.00 |
60.60 | 57.20 | 60.00 | 62,569 |
| 31 Jan 12 |
60.00000 +2.85 |
60.70 | 55.11 | 60.00 | 56,047 |
| 30 Jan 12 |
57.15000 -5.35 |
61.85 | 57.15 | 61.85 | 50,224 |
| 27 Jan 12 |
62.50000 -0.40 |
62.50 | 59.00 | 62.50 | 77,753 |
| 26 Jan 12 |
62.90000 -0.10 |
63.00 | 60.57 | 63.00 | 70,332 |
| 25 Jan 12 |
63.00000 +1.00 |
63.50 | 63.00 | 63.50 | 5,658 |
| 24 Jan 12 |
62.00000 -1.00 |
63.50 | 62.00 | 63.50 | 20,136 |
| 23 Jan 12 |
63.00000 +1.16 |
63.25 | 61.00 | 63.25 | 131,459 |
| 20 Jan 12 |
61.84000 -1.16 |
63.50 | 61.84 | 63.50 | 7,833 |
| 19 Jan 12 |
63.00000 +0.00 |
64.00 | 63.00 | 64.00 | 17,622 |
| 18 Jan 12 |
63.00000 -2.00 |
65.00 | 63.00 | 65.00 | 21,284 |
| 17 Jan 12 |
65.00000 +2.00 |
66.00 | 65.00 | 65.00 | 11,109 |
| 16 Jan 12 |
63.00000 -3.10 |
65.00 | 62.00 | 65.00 | 125,397 |
| 13 Jan 12 |
66.10000 -4.60 |
71.00 | 66.10 | 69.00 | 33,454 |
| 12 Jan 12 |
70.70000 +4.70 |
70.70 | 70.70 | 70.70 | 15,571 |
| 11 Jan 12 |
66.00000 -3.75 |
70.80 | 66.00 | 69.00 | 33,496 |
| 10 Jan 12 |
69.75000 +2.25 |
70.00 | 69.29 | 69.29 | 10,566 |
| 09 Jan 12 |
67.50000 -1.50 |
71.00 | 67.50 | 69.00 | 53,685 |
| 06 Jan 12 |
69.00000 -1.00 |
70.90 | 68.00 | 69.50 | 79,353 |
| 05 Jan 12 |
70.00000 +1.00 |
71.00 | 65.00 | 68.50 | 28,632 |
| 04 Jan 12 |
69.00000 +2.00 |
71.00 | 65.50 | 68.50 | 93,460 |
| 03 Jan 12 |
67.00000 -3.00 |
72.00 | 67.00 | 67.50 | 24,874 |
| 30 Dec 11 |
70.00000 +0.00 |
71.00 | 66.00 | 68.50 | 13,067 |
| 29 Dec 11 |
70.00000 +3.00 |
70.00 | 67.00 | 67.00 | 19,143 |
| 28 Dec 11 |
67.00000 +4.00 |
67.00 | 64.75 | 64.75 | 29,686 |
| 23 Dec 11 |
63.00000 -2.00 |
70.00 | 63.00 | 66.50 | 12,438 |
| 22 Dec 11 |
65.00000 +1.00 |
70.00 | 65.00 | 66.00 | 7,140 |
| 21 Dec 11 |
64.00000 -2.75 |
69.00 | 64.00 | 66.00 | 10,543 |
| 20 Dec 11 |
66.75000 -0.25 |
66.75 | 64.00 | 65.00 | 1,118 |
| 19 Dec 11 |
67.00000 +3.40 |
67.00 | 66.00 | 66.00 | 4,726 |
| 16 Dec 11 |
63.60010 -3.90 |
68.00 | 63.60 | 66.00 | 4,165 |
| 15 Dec 11 |
67.50000 +2.00 |
67.50 | 67.00 | 67.00 | 5,186 |
| 14 Dec 11 |
65.50000 +0.00 |
65.50 | 65.50 | 65.50 | 16,576 |
| 13 Dec 11 |
65.50000 -2.25 |
65.50 | 65.50 | 65.50 | 1,715 |
| 12 Dec 11 |
67.75000 +2.25 |
67.75 | 67.75 | 67.75 | 1,450 |
| 08 Dec 11 |
65.50000 -2.25 |
68.00 | 65.50 | 66.50 | 36,295 |
| 07 Dec 11 |
67.75000 +2.25 |
67.75 | 67.75 | 67.75 | 1,600 |
| 06 Dec 11 |
65.50000 -3.50 |
67.70 | 65.50 | 67.00 | 6,605 |
| 05 Dec 11 |
69.00000 +1.00 |
69.00 | 66.20 | 67.00 | 20,710 |
| 02 Dec 11 |
68.00000 -1.95 |
68.00 | 65.50 | 68.00 | 31,099 |
| 01 Dec 11 |
69.95000 -0.05 |
69.95 | 68.75 | 68.75 | 6,404 |
| 30 Nov 11 |
70.00000 +3.00 |
70.00 | 67.50 | 70.00 | 40,982 |
| 29 Nov 11 |
67.00000 +0.00 |
72.94 | 67.00 | 70.00 | 12,986 |
| 28 Nov 11 |
67.00000 +2.00 |
69.96 | 66.35 | 66.35 | 39,374 |
| 25 Nov 11 |
65.00000 +1.00 |
66.35 | 64.06 | 65.50 | 12,492 |
| 24 Nov 11 |
64.00000 +2.60 |
66.25 | 64.00 | 64.00 | 69,406 |
| 23 Nov 11 |
61.40000 -1.60 |
61.40 | 61.40 | 61.40 | 3,100 |
| 22 Nov 11 |
63.00000 +1.65 |
64.00 | 61.40 | 63.00 | 12,201 |
| 21 Nov 11 |
61.35000 -3.23 |
64.25 | 61.35 | 63.50 | 7,177 |
| 18 Nov 11 |
64.58000 -2.42 |
64.58 | 62.00 | 64.58 | 36,720 |
| 17 Nov 11 |
67.00000 +2.00 |
69.50 | 64.26 | 69.00 | 38,602 |
| 16 Nov 11 |
65.00000 +0.00 |
68.00 | 65.00 | 67.00 | 29,375 |
| 15 Nov 11 |
65.00000 -4.40 |
69.40 | 65.00 | 68.00 | 6,587 |
| 14 Nov 11 |
69.40000 +3.40 |
69.40 | 66.25 | 66.25 | 32,822 |
| 11 Nov 11 |
66.00000 +2.00 |
66.25 | 62.65 | 64.50 | 29,691 |
| 10 Nov 11 |
64.00000 +2.00 |
65.00 | 62.00 | 64.50 | 19,998 |
| 09 Nov 11 |
62.00000 -5.50 |
62.00 | 62.00 | 62.00 | 9,591 |
| 08 Nov 11 |
67.50000 +2.50 |
68.50 | 67.50 | 68.50 | 6,500 |
| 07 Nov 11 |
65.00000 -2.75 |
70.00 | 65.00 | 68.50 | 79,683 |
| 04 Nov 11 |
67.75000 -2.25 |
70.00 | 67.75 | 68.50 | 3,609 |
| 03 Nov 11 |
70.00000 -6.80 |
72.00 | 67.50 | 72.00 | 31,912 |
| 02 Nov 11 |
76.80000 +2.80 |
76.80 | 76.30 | 76.30 | 10,369 |
| 01 Nov 11 |
74.00000 -7.35 |
81.20 | 74.00 | 80.50 | 21,806 |
| 28 Oct 11 |
81.35000 +2.35 |
81.50 | 81.35 | 81.35 | 9,152 |
| 27 Oct 11 |
79.00000 +2.00 |
83.16 | 78.00 | 80.50 | 53,739 |
| 25 Oct 11 |
77.00000 +2.00 |
77.00 | 75.00 | 75.00 | 15,000 |
| 21 Oct 11 |
75.00000 +0.25 |
75.00 | 74.70 | 74.70 | 15,700 |
| 19 Oct 11 |
74.75000 +1.55 |
74.75 | 73.50 | 74.00 | 9,000 |
| 14 Oct 11 |
73.20010 -1.05 |
75.00 | 73.20 | 74.00 | 16,808 |
| 12 Oct 11 |
74.25000 -0.15 |
74.40 | 74.25 | 74.25 | 8,337 |
| 11 Oct 11 |
74.40000 +1.40 |
74.40 | 74.40 | 74.40 | 5,000 |
| 10 Oct 11 |
73.00000 -1.50 |
73.00 | 73.00 | 73.00 | 6,000 |
| 07 Oct 11 |
74.50000 +0.00 |
74.50 | 74.50 | 74.50 | 250 |
| 06 Oct 11 |
74.50000 +1.75 |
74.50 | 72.31 | 73.50 | 27,933 |
| 05 Oct 11 |
72.75000 -2.25 |
75.00 | 72.75 | 74.00 | 6,344 |
| 04 Oct 11 |
75.00000 -3.00 |
75.00 | 71.50 | 75.00 | 28,922 |
| 03 Oct 11 |
78.00000 +0.00 |
78.50 | 77.50 | 77.50 | 24,000 |
| 30 Sep 11 |
78.00000 +0.95 |
78.00 | 77.00 | 78.00 | 11,601 |
| 29 Sep 11 |
77.05010 -2.95 |
79.75 | 77.05 | 79.50 | 6,387 |
| 27 Sep 11 |
80.00000 -0.50 |
80.00 | 80.00 | 80.00 | 110 |
| 26 Sep 11 |
80.50000 +2.50 |
80.50 | 80.50 | 80.50 | 11,000 |
| 23 Sep 11 |
78.00000 -2.25 |
78.00 | 78.00 | 78.00 | 22,918 |
| 22 Sep 11 |
80.25000 -3.00 |
83.07 | 80.25 | 83.07 | 22,000 |
| 21 Sep 11 |
83.25000 -0.11 |
85.00 | 83.25 | 84.50 | 30,248 |
| 20 Sep 11 |
83.36010 -1.66 |
83.36 | 82.60 | 83.36 | 24,531 |
| 19 Sep 11 |
85.02300 -1.76 |
88.25 | 85.02 | 88.00 | 12,139 |
| 16 Sep 11 |
86.78000 -3.22 |
87.00 | 86.78 | 87.00 | 4,241 |
| 15 Sep 11 |
90.00000 +7.85 |
90.00 | 85.20 | 86.50 | 14,670 |
| 13 Sep 11 |
82.15000 -3.35 |
82.15 | 82.15 | 82.15 | 1,850 |
| 12 Sep 11 |
85.50000 +0.40 |
85.50 | 85.00 | 85.50 | 3,716 |
| 09 Sep 11 |
85.10000 -0.40 |
87.50 | 85.10 | 87.00 | 8,986 |
| 08 Sep 11 |
85.50000 -0.50 |
88.60 | 85.50 | 87.00 | 25,328 |
| 07 Sep 11 |
86.00000 +0.95 |
86.00 | 84.98 | 85.50 | 16,391 |
| 06 Sep 11 |
85.05000 -1.00 |
86.05 | 85.05 | 86.05 | 5,362 |
| 05 Sep 11 |
86.05000 -4.20 |
88.60 | 86.05 | 88.60 | 31,869 |
| 02 Sep 11 |
90.25000 +7.25 |
91.75 | 83.00 | 83.00 | 152,231 |
| 01 Sep 11 |
83.00000 +3.00 |
83.00 | 79.50 | 79.50 | 14,219 |
| 31 Aug 11 |
80.00000 +3.50 |
80.00 | 74.25 | 75.00 | 42,905 |
| 30 Aug 11 |
76.50000 +2.49 |
76.70 | 76.50 | 76.50 | 2,657 |
| 26 Aug 11 |
74.01000 -3.49 |
75.25 | 74.01 | 75.25 | 10,600 |
| 24 Aug 11 |
77.50000 -0.50 |
77.50 | 77.50 | 77.50 | 622 |
| 22 Aug 11 |
78.00000 +3.00 |
78.00 | 75.75 | 75.75 | 6,953 |
| 19 Aug 11 |
75.00000 +1.94 |
76.75 | 73.00 | 76.00 | 61,032 |
| 18 Aug 11 |
73.06000 -4.44 |
75.00 | 72.86 | 75.00 | 71,507 |
| 17 Aug 11 |
77.50000 -2.50 |
79.85 | 77.00 | 79.50 | 12,209 |
| 16 Aug 11 |
80.00000 -0.50 |
80.00 | 79.85 | 79.85 | 10,610 |
| 15 Aug 11 |
80.50000 +1.50 |
80.50 | 79.00 | 79.00 | 6,328 |
| 12 Aug 11 |
79.00000 -1.00 |
80.00 | 77.05 | 79.50 | 8,789 |
| 11 Aug 11 |
80.00000 -1.93 |
80.75 | 75.50 | 79.50 | 29,830 |
| 10 Aug 11 |
81.93000 +9.43 |
81.93 | 78.59 | 78.59 | 12,414 |
| 09 Aug 11 |
72.50000 +0.40 |
76.95 | 71.55 | 73.50 | 31,680 |
| 08 Aug 11 |
72.10000 -1.50 |
75.00 | 71.50 | 74.50 | 44,549 |
| 05 Aug 11 |
73.60000 -6.40 |
80.00 | 73.60 | 80.00 | 95,537 |
| 04 Aug 11 |
80.00000 +0.30 |
85.00 | 80.00 | 82.00 | 39,528 |
| 03 Aug 11 |
79.70000 -5.70 |
87.95 | 79.70 | 86.00 | 30,601 |
| 02 Aug 11 |
85.40000 -3.60 |
89.00 | 85.40 | 86.50 | 7,791 |
| 01 Aug 11 |
89.00000 +3.00 |
89.00 | 85.50 | 85.50 | 65,069 |
| 29 Jul 11 |
86.00000 +0.00 |
86.00 | 86.00 | 86.00 | 39,443 |
| 28 Jul 11 |
86.00000 -2.00 |
90.00 | 81.06 | 89.00 | 91,101 |
| 27 Jul 11 |
88.00000 +8.00 |
90.50 | 80.50 | 80.50 | 298,645 |
| 26 Jul 11 |
80.00000 +0.00 |
80.50 | 80.00 | 80.00 | 32,079 |
| 25 Jul 11 |
80.00000 +0.00 |
80.00 | 80.00 | 80.00 | 53,254 |
| 22 Jul 11 |
80.00000 +0.00 |
81.71 | 80.00 | 80.00 | 5,527 |
| 21 Jul 11 |
80.00000 +0.00 |
81.00 | 77.50 | 80.00 | 23,713 |
| 20 Jul 11 |
80.00000 +2.50 |
80.00 | 77.25 | 77.50 | 98,242 |
| 19 Jul 11 |
77.50000 +0.50 |
78.00 | 76.25 | 77.00 | 45,807 |
| 18 Jul 11 |
77.00000 -3.00 |
80.00 | 77.00 | 78.50 | 49,209 |
| 15 Jul 11 |
80.00000 +2.00 |
80.00 | 77.50 | 78.50 | 100,773 |
| 14 Jul 11 |
78.00000 +5.00 |
79.00 | 77.00 | 77.00 | 126,604 |
| 13 Jul 11 |
73.00000 -3.03 |
75.03 | 73.00 | 75.03 | 29,453 |
| 12 Jul 11 |
76.03000 -0.97 |
78.00 | 75.18 | 77.00 | 54,838 |
| 11 Jul 11 |
77.00000 +0.00 |
77.00 | 75.00 | 76.00 | 69,702 |
| 08 Jul 11 |
77.00000 +0.00 |
77.00 | 76.00 | 76.00 | 31,563 |
| 07 Jul 11 |
77.00000 +3.00 |
77.00 | 76.00 | 76.00 | 56,670 |
| 06 Jul 11 |
74.00000 +1.40 |
74.11 | 72.50 | 73.00 | 7,943 |
| 05 Jul 11 |
72.60000 -4.54 |
77.00 | 71.60 | 77.00 | 86,322 |
| 04 Jul 11 |
77.14200 -1.86 |
79.80 | 76.50 | 79.00 | 41,682 |
| 01 Jul 11 |
79.00000 +0.00 |
79.00 | 79.00 | 79.00 | 8,502 |
| 30 Jun 11 |
79.00000 +1.00 |
79.00 | 79.00 | 79.00 | 27,400 |
| 29 Jun 11 |
78.00000 -2.00 |
80.00 | 78.00 | 80.00 | 2,456 |
| 28 Jun 11 |
80.00000 +1.00 |
80.00 | 78.00 | 80.00 | 21,554 |
| 27 Jun 11 |
79.00000 +0.90 |
80.00 | 78.10 | 80.00 | 63,245 |
| 24 Jun 11 |
78.10000 -1.90 |
78.10 | 78.10 | 78.10 | 318 |
| 23 Jun 11 |
80.00000 -1.50 |
81.50 | 80.00 | 81.50 | 14,928 |
| 22 Jun 11 |
81.50000 +0.20 |
82.00 | 81.00 | 82.00 | 27,153 |
| 21 Jun 11 |
81.30000 -0.70 |
82.00 | 81.30 | 82.00 | 25,445 |
| 20 Jun 11 |
82.00000 +0.75 |
82.00 | 82.00 | 82.00 | 46,390 |
| 17 Jun 11 |
81.25000 +4.25 |
81.83 | 77.99 | 77.99 | 119,829 |
| 16 Jun 11 |
77.00000 -6.00 |
84.20 | 76.50 | 84.20 | 19,683 |
| 15 Jun 11 |
83.00000 +0.75 |
89.00 | 83.00 | 85.00 | 86,202 |
| 14 Jun 11 |
82.25000 -0.75 |
82.25 | 82.25 | 82.25 | 3,461 |
| 13 Jun 11 |
83.00000 +3.06 |
83.66 | 81.00 | 82.50 | 19,164 |
| 10 Jun 11 |
79.94300 -3.06 |
83.69 | 79.94 | 83.69 | 47,179 |
| 09 Jun 11 |
83.00000 -2.03 |
87.30 | 83.00 | 85.50 | 42,126 |
| 08 Jun 11 |
85.03000 +0.03 |
85.03 | 85.00 | 85.03 | 1,900 |
| 07 Jun 11 |
85.00000 -4.00 |
90.00 | 85.00 | 89.50 | 46,771 |
| 06 Jun 11 |
89.00000 -2.00 |
91.40 | 89.00 | 91.40 | 39,678 |
| 03 Jun 11 |
91.00000 +0.00 |
91.00 | 91.00 | 91.00 | 707 |
| 02 Jun 11 |
91.00000 -2.50 |
94.00 | 91.00 | 93.00 | 2,392 |
| 01 Jun 11 |
93.50000 +2.50 |
93.50 | 90.72 | 93.00 | 14,186 |
| 31 May 11 |
91.00000 +1.87 |
92.00 | 89.20 | 90.00 | 24,491 |
| 27 May 11 |
89.12900 +0.13 |
90.00 | 89.13 | 90.00 | 8,305 |
| 26 May 11 |
89.00000 -2.50 |
90.97 | 89.00 | 90.50 | 9,723 |
| 25 May 11 |
91.50000 -1.00 |
91.50 | 90.00 | 91.50 | 38,709 |
| 24 May 11 |
92.50000 +2.47 |
92.75 | 92.00 | 92.00 | 21,000 |
| 23 May 11 |
90.03000 -4.97 |
90.05 | 90.03 | 90.05 | 1,466 |
| 19 May 11 |
95.00000 +0.00 |
95.00 | 95.00 | 95.00 | 2,000 |
| 18 May 11 |
95.00000 +8.00 |
95.00 | 88.00 | 88.00 | 18,827 |
| 17 May 11 |
87.00000 -7.00 |
94.50 | 83.50 | 94.00 | 64,668 |
| 16 May 11 |
94.00000 +1.56 |
94.50 | 90.00 | 93.50 | 26,414 |
| 13 May 11 |
92.44000 -2.66 |
95.60 | 92.44 | 95.60 | 28,118 |
| 12 May 11 |
95.10000 -4.90 |
101.00 | 95.10 | 99.00 | 43,294 |
| 11 May 11 |
100.00000 -4.00 |
102.05 | 98.00 | 102.05 | 16,793 |
| 10 May 11 |
104.00000 +1.50 |
104.50 | 104.00 | 104.50 | 12,175 |
| 09 May 11 |
102.50000 -1.50 |
103.00 | 102.50 | 103.00 | 4,592 |
| 06 May 11 |
104.00000 +0.00 |
104.00 | 104.00 | 104.00 | 423 |
| 05 May 11 |
104.00000 -2.00 |
106.00 | 102.75 | 105.00 | 39,350 |
| 04 May 11 |
106.00000 +2.00 |
106.00 | 106.00 | 106.00 | 9,250 |
| 03 May 11 |
104.00000 +0.00 |
104.00 | 104.00 | 104.00 | 10,000 |
| 28 Apr 11 |
104.00000 +0.90 |
104.00 | 100.00 | 104.00 | 33,234 |
| 27 Apr 11 |
103.10000 -5.75 |
108.85 | 103.10 | 108.85 | 20,716 |
| 26 Apr 11 |
108.85000 -0.15 |
110.00 | 108.00 | 109.00 | 25,750 |
| 21 Apr 11 |
109.00000 +1.00 |
109.00 | 108.00 | 109.00 | 10,097 |
| 20 Apr 11 |
108.00000 -0.50 |
108.50 | 108.00 | 108.50 | 24,642 |
| 19 Apr 11 |
108.50000 +0.50 |
108.50 | 107.00 | 108.50 | 10,685 |
| 18 Apr 11 |
108.00000 +0.00 |
110.00 | 106.00 | 108.00 | 25,245 |
| 15 Apr 11 |
108.00000 -7.00 |
112.50 | 107.00 | 112.50 | 44,322 |
| 14 Apr 11 |
115.00000 +4.00 |
116.00 | 111.00 | 113.50 | 28,496 |
| 13 Apr 11 |
111.00000 +5.50 |
117.00 | 105.50 | 107.00 | 77,854 |
| 12 Apr 11 |
105.50000 +4.40 |
110.00 | 102.00 | 102.00 | 55,482 |
| 11 Apr 11 |
101.10000 -2.40 |
104.00 | 101.10 | 102.00 | 9,271 |
| 08 Apr 11 |
103.50000 +2.50 |
104.00 | 101.00 | 102.00 | 32,110 |
| 07 Apr 11 |
101.00000 +0.00 |
101.00 | 100.00 | 100.00 | 32,154 |
| 06 Apr 11 |
101.00000 +8.00 |
102.50 | 95.25 | 95.25 | 69,612 |
| 05 Apr 11 |
93.00000 -1.50 |
98.04 | 88.15 | 97.50 | 193,425 |
| 04 Apr 11 |
94.50000 -10.40 |
103.50 | 94.50 | 103.50 | 96,435 |
| 01 Apr 11 |
104.90000 +0.15 |
104.90 | 104.90 | 104.90 | 2,206 |
| 31 Mar 11 |
104.75000 -0.75 |
105.50 | 104.01 | 105.50 | 47,667 |
| 30 Mar 11 |
105.50000 -1.50 |
106.50 | 105.03 | 106.50 | 6,554 |
| 29 Mar 11 |
107.00000 -6.50 |
113.50 | 107.00 | 113.50 | 24,778 |
| 28 Mar 11 |
113.50000 +6.50 |
115.00 | 109.06 | 109.06 | 80,195 |
| 25 Mar 11 |
107.00000 +4.00 |
109.25 | 106.50 | 106.50 | 30,279 |
| 24 Mar 11 |
103.00000 -4.75 |
107.70 | 103.00 | 107.70 | 21,518 |
| 23 Mar 11 |
107.75000 -6.50 |
111.87 | 103.00 | 111.87 | 54,318 |
| 22 Mar 11 |
114.25000 +0.25 |
114.50 | 112.30 | 113.50 | 25,361 |
| 21 Mar 11 |
114.00000 -7.50 |
121.00 | 105.00 | 119.50 | 130,903 |
| 18 Mar 11 |
121.50000 +8.50 |
121.50 | 111.00 | 112.50 | 98,194 |
| 17 Mar 11 |
113.00000 +11.00 |
120.00 | 97.25 | 99.00 | 302,004 |
| 16 Mar 11 |
102.00000 +5.00 |
105.00 | 98.00 | 98.00 | 158,550 |
| 15 Mar 11 |
97.00000 -2.76 |
98.00 | 94.00 | 96.50 | 53,467 |
| 14 Mar 11 |
99.76000 +6.26 |
100.00 | 95.00 | 95.00 | 62,450 |
| 11 Mar 11 |
93.50000 -6.00 |
97.00 | 91.00 | 96.00 | 154,136 |
| 10 Mar 11 |
99.50000 +8.50 |
105.00 | 92.00 | 92.00 | 258,920 |
| 09 Mar 11 |
91.00000 +7.50 |
92.75 | 83.50 | 83.50 | 121,341 |
| 08 Mar 11 |
83.50000 +1.30 |
83.50 | 82.00 | 82.50 | 70,331 |
| 07 Mar 11 |
82.20000 +5.20 |
83.60 | 77.00 | 77.00 | 210,525 |
| 04 Mar 11 |
77.00000 +5.00 |
77.00 | 72.50 | 72.50 | 92,112 |
| 03 Mar 11 |
72.00000 -1.25 |
72.00 | 71.00 | 72.00 | 7,182 |
| 02 Mar 11 |
73.25000 -1.05 |
74.18 | 71.50 | 73.00 | 27,615 |
| 01 Mar 11 |
74.30000 +2.22 |
74.30 | 74.30 | 74.30 | 2,383 |
| 28 Feb 11 |
72.08000 -1.92 |
76.50 | 72.02 | 75.00 | 81,235 |
| 25 Feb 11 |
74.00000 +1.97 |
75.00 | 72.00 | 74.00 | 36,789 |
| 24 Feb 11 |
72.03000 -4.97 |
76.40 | 72.00 | 75.00 | 20,633 |
| 23 Feb 11 |
77.00000 +1.50 |
77.00 | 75.00 | 76.50 | 8,920 |
| 22 Feb 11 |
75.50000 -3.25 |
78.75 | 75.50 | 78.50 | 28,871 |
| 21 Feb 11 |
78.75000 +1.75 |
79.40 | 75.63 | 75.63 | 119,046 |
| 18 Feb 11 |
77.00000 +2.48 |
77.00 | 72.63 | 73.00 | 28,773 |
| 17 Feb 11 |
74.52000 +2.55 |
74.52 | 72.00 | 72.00 | 23,267 |
| 16 Feb 11 |
71.97000 +2.07 |
72.00 | 69.90 | 69.90 | 42,081 |
| 15 Feb 11 |
69.90000 -2.63 |
72.25 | 68.00 | 72.25 | 117,378 |
| 14 Feb 11 |
72.52950 +1.53 |
76.00 | 71.00 | 71.00 | 107,217 |
| 11 Feb 11 |
71.00000 +4.00 |
71.00 | 66.60 | 66.60 | 141,334 |
| 10 Feb 11 |
67.00000 +2.00 |
67.52 | 67.00 | 67.00 | 10,168 |
| 09 Feb 11 |
65.00000 +0.00 |
67.00 | 64.40 | 66.00 | 24,388 |
| 08 Feb 11 |
65.00000 +5.00 |
67.80 | 61.67 | 61.67 | 55,240 |
| 07 Feb 11 |
60.00000 +0.00 |
60.00 | 57.30 | 58.50 | 36,828 |
| 04 Feb 11 |
60.00000 +1.25 |
60.00 | 60.00 | 60.00 | 15,695 |
| 02 Feb 11 |
58.75000 +0.00 |
58.75 | 58.75 | 58.75 | 7,574 |
| 01 Feb 11 |
58.75000 +0.00 |
58.75 | 55.10 | 57.50 | 10,675 |
| 31 Jan 11 |
58.75000 +0.00 |
58.75 | 58.75 | 58.75 | 4,318 |
| 27 Jan 11 |
58.75000 +3.15 |
58.75 | 55.00 | 57.50 | 23,500 |
| 26 Jan 11 |
55.60000 -2.40 |
60.00 | 55.55 | 57.50 | 4,942 |
| 21 Jan 11 |
58.00000 +2.50 |
58.00 | 57.00 | 57.00 | 30,000 |
| 20 Jan 11 |
55.50000 -1.50 |
57.03 | 55.50 | 57.03 | 25,016 |
| 19 Jan 11 |
57.00000 -2.40 |
58.00 | 57.00 | 58.00 | 10,535 |
| 18 Jan 11 |
59.40000 +0.00 |
59.40 | 58.00 | 59.40 | 4,336 |
| 17 Jan 11 |
59.40000 +1.20 |
59.40 | 59.40 | 59.40 | 2,739 |
| 14 Jan 11 |
58.20000 -2.40 |
60.00 | 58.08 | 60.00 | 33,357 |
| 13 Jan 11 |
60.60000 +0.00 |
60.60 | 60.60 | 60.60 | 5,266 |
| 12 Jan 11 |
60.60000 +1.55 |
60.60 | 58.08 | 60.00 | 4,079 |
| 11 Jan 11 |
59.04760 +0.00 |
60.50 | 59.05 | 60.00 | 20,000 |
| 10 Jan 11 |
59.04760 +0.00 |
59.05 | 59.05 | 59.05 | 955 |
| 06 Jan 11 |
59.04760 +1.05 |
59.05 | 59.05 | 59.05 | 1,413 |
| 05 Jan 11 |
58.00000 +0.00 |
59.05 | 58.00 | 59.05 | 10,117 |
| 04 Jan 11 |
58.00000 +0.00 |
59.35 | 58.00 | 59.35 | 21,465 |
| 30 Dec 10 |
58.00000 -0.60 |
58.00 | 58.00 | 58.00 | 7,000 |
| 29 Dec 10 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 4,500 |
| 24 Dec 10 |
58.60000 +0.00 |
58.60 | 58.60 | 58.60 | 10,555 |
| 23 Dec 10 |
58.60000 -0.65 |
59.25 | 58.60 | 59.25 | 1,338 |
| 22 Dec 10 |
59.25000 -0.10 |
59.35 | 59.25 | 59.35 | 4,769 |
| 20 Dec 10 |
59.35000 +0.75 |
59.35 | 58.60 | 59.35 | 5,132 |
| 17 Dec 10 |
58.60000 -0.88 |
59.35 | 58.60 | 59.35 | 4,190 |
| 16 Dec 10 |
59.48000 +0.48 |
61.25 | 59.00 | 61.00 | 56,147 |
| 15 Dec 10 |
59.00000 -4.00 |
62.75 | 59.00 | 62.00 | 23,150 |
| 14 Dec 10 |
63.00000 -2.00 |
63.25 | 62.90 | 63.25 | 42,500 |
| 13 Dec 10 |
65.00000 +6.50 |
65.00 | 60.00 | 60.00 | 145,500 |
| 10 Dec 10 |
58.50000 +0.75 |
58.77 | 58.00 | 58.00 | 45,000 |
| 09 Dec 10 |
57.75000 +2.30 |
57.75 | 55.05 | 56.50 | 10,300 |
| 08 Dec 10 |
55.45000 -0.05 |
55.50 | 55.00 | 55.00 | 22,704 |
| 07 Dec 10 |
55.50000 -0.50 |
55.50 | 54.00 | 55.00 | 22,891 |
| 06 Dec 10 |
56.00000 +1.00 |
57.00 | 56.00 | 57.00 | 39,287 |
| 03 Dec 10 |
55.00000 -3.00 |
57.90 | 55.00 | 57.50 | 28,000 |
| 02 Dec 10 |
58.00000 +1.00 |
58.00 | 58.00 | 58.00 | 322 |
| 01 Dec 10 |
57.00000 -0.67 |
57.00 | 57.00 | 57.00 | 10,000 |
| 29 Nov 10 |
57.66740 -0.33 |
57.67 | 57.67 | 57.67 | 5,000 |
| 26 Nov 10 |
58.00000 +3.00 |
58.00 | 58.00 | 58.00 | 15,000 |
| 25 Nov 10 |
55.00000 +1.00 |
55.00 | 54.00 | 55.00 | 56,000 |
| 24 Nov 10 |
54.00000 -1.94 |
55.94 | 54.00 | 55.94 | 10,794 |
| 23 Nov 10 |
55.93560 -0.06 |
58.00 | 55.00 | 57.00 | 10,550 |
| 22 Nov 10 |
56.00000 -2.00 |
58.00 | 55.00 | 58.00 | 63,083 |
| 19 Nov 10 |
58.00000 +0.00 |
58.00 | 56.00 | 58.00 | 27,126 |
| 18 Nov 10 |
58.00000 -0.30 |
58.00 | 56.13 | 58.00 | 1,989 |
| 17 Nov 10 |
58.30000 +1.30 |
58.30 | 58.30 | 58.30 | 677 |
| 16 Nov 10 |
57.00000 -1.90 |
58.90 | 57.00 | 58.50 | 15,672 |
| 15 Nov 10 |
58.90000 -0.10 |
58.90 | 58.90 | 58.90 | 82 |
| 12 Nov 10 |
59.00000 +0.49 |
59.00 | 58.50 | 58.50 | 95,166 |
| 11 Nov 10 |
58.50770 +0.01 |
59.40 | 58.50 | 59.00 | 132,153 |
| 10 Nov 10 |
58.50000 +0.40 |
58.50 | 58.50 | 58.50 | 50,000 |
| 09 Nov 10 |
58.10000 -0.90 |
59.75 | 58.10 | 59.50 | 16,643 |
| 08 Nov 10 |
59.00000 -2.00 |
59.00 | 59.00 | 59.00 | 20,000 |
| 05 Nov 10 |
61.00000 +1.10 |
61.00 | 59.25 | 60.00 | 35,100 |
| 04 Nov 10 |
59.90000 +4.40 |
60.50 | 59.90 | 59.90 | 9,611 |
| 03 Nov 10 |
55.50000 -2.50 |
60.50 | 55.50 | 59.00 | 17,342 |
| 02 Nov 10 |
58.00000 +2.60 |
59.80 | 55.58 | 55.58 | 200,668 |
| 01 Nov 10 |
55.40000 +0.25 |
55.40 | 55.40 | 55.40 | 3,119 |
| 29 Oct 10 |
55.15000 -0.35 |
55.15 | 55.15 | 55.15 | 1,550 |
| 27 Oct 10 |
55.50000 -0.40 |
55.50 | 55.00 | 55.50 | 27,576 |
| 26 Oct 10 |
55.90000 -0.51 |
56.00 | 55.00 | 56.00 | 3,277 |
| 25 Oct 10 |
56.41250 -1.26 |
57.50 | 54.00 | 57.50 | 59,152 |
| 22 Oct 10 |
57.67000 -3.48 |
60.50 | 57.00 | 60.50 | 57,198 |
| 21 Oct 10 |
61.15000 +0.15 |
61.15 | 61.00 | 61.00 | 4,422 |
| 20 Oct 10 |
61.00000 -0.01 |
61.34 | 60.02 | 61.00 | 25,424 |
| 19 Oct 10 |
61.01000 -0.89 |
61.37 | 59.50 | 60.00 | 28,229 |
| 18 Oct 10 |
61.90000 +4.90 |
61.90 | 57.36 | 58.00 | 51,559 |
| 15 Oct 10 |
57.00000 -5.00 |
61.50 | 57.00 | 61.50 | 66,664 |
| 14 Oct 10 |
62.00000 +0.00 |
62.00 | 62.00 | 62.00 | 3,000 |
| 13 Oct 10 |
62.00000 -1.00 |
62.00 | 60.00 | 62.00 | 37,000 |
| 12 Oct 10 |
63.00000 -1.50 |
64.22 | 63.00 | 64.22 | 20,774 |
| 11 Oct 10 |
64.50000 +0.30 |
64.50 | 64.20 | 64.50 | 10,916 |
| 08 Oct 10 |
64.20000 +1.20 |
64.20 | 64.20 | 64.20 | 2,000 |
| 07 Oct 10 |
63.00000 -0.50 |
65.00 | 63.00 | 64.50 | 147,537 |
| 06 Oct 10 |
63.50000 -3.25 |
68.00 | 63.50 | 66.50 | 100,291 |
| 05 Oct 10 |
66.75000 +0.75 |
66.75 | 66.50 | 66.50 | 10,504 |
| 04 Oct 10 |
66.00000 -1.00 |
67.00 | 62.00 | 67.00 | 113,817 |
| 01 Oct 10 |
67.00000 -0.64 |
70.50 | 67.00 | 68.00 | 105,463 |
| 30 Sep 10 |
67.64000 -2.01 |
69.50 | 65.00 | 69.50 | 81,612 |
| 29 Sep 10 |
69.65000 -0.35 |
70.02 | 69.50 | 70.02 | 66,000 |
| 28 Sep 10 |
70.00000 -0.12 |
70.90 | 70.00 | 70.90 | 29,400 |
| 24 Sep 10 |
70.12000 +0.00 |
70.12 | 70.12 | 70.12 | 9,171 |
| 23 Sep 10 |
70.12000 +0.00 |
70.12 | 70.00 | 70.12 | 13,931 |
| 22 Sep 10 |
70.12500 -0.78 |
70.80 | 69.00 | 70.50 | 29,098 |
| 21 Sep 10 |
70.90000 +0.70 |
70.90 | 69.00 | 70.50 | 10,537 |
| 20 Sep 10 |
70.20000 +0.20 |
70.22 | 70.00 | 70.22 | 24,608 |
| 17 Sep 10 |
70.00000 -0.22 |
71.30 | 70.00 | 71.00 | 40,347 |
| 16 Sep 10 |
70.22000 +0.00 |
71.30 | 70.22 | 71.00 | 2,703 |
| 15 Sep 10 |
70.22000 +0.12 |
71.40 | 70.22 | 71.00 | 4,142 |
| 14 Sep 10 |
70.10000 +0.90 |
72.00 | 68.51 | 69.00 | 59,541 |
| 13 Sep 10 |
69.20000 +0.20 |
69.25 | 67.50 | 68.50 | 36,379 |
| 10 Sep 10 |
69.00000 -2.00 |
71.10 | 67.00 | 71.10 | 48,477 |
| 09 Sep 10 |
71.00000 -1.76 |
71.80 | 71.00 | 71.80 | 12,300 |
| 08 Sep 10 |
72.76000 +1.76 |
72.76 | 70.00 | 71.50 | 63,508 |
| 07 Sep 10 |
71.00000 -1.00 |
73.66 | 70.00 | 73.50 | 74,243 |
| 06 Sep 10 |
72.00000 +0.00 |
73.80 | 72.00 | 72.00 | 86,692 |
| 03 Sep 10 |
72.00000 +7.50 |
72.00 | 64.50 | 64.50 | 125,199 |
| 02 Sep 10 |
64.50000 +0.50 |
64.70 | 64.50 | 64.50 | 18,070 |
| 01 Sep 10 |
64.00000 +1.00 |
64.60 | 63.00 | 64.00 | 68,861 |
| 31 Aug 10 |
63.00000 -1.00 |
64.00 | 63.00 | 64.00 | 41,330 |
| 27 Aug 10 |
64.00000 +1.35 |
64.01 | 62.18 | 63.50 | 46,520 |
| 26 Aug 10 |
62.65000 +0.40 |
62.65 | 62.65 | 62.65 | 12,382 |
| 25 Aug 10 |
62.25000 +0.60 |
62.75 | 61.65 | 62.00 | 56,173 |
| 24 Aug 10 |
61.65000 -0.10 |
61.65 | 61.10 | 61.65 | 63,431 |
| 23 Aug 10 |
61.75000 +1.75 |
62.07 | 60.10 | 61.00 | 59,703 |
| 20 Aug 10 |
60.00000 -0.50 |
60.40 | 59.50 | 60.40 | 22,679 |
| 19 Aug 10 |
60.50000 -0.50 |
60.50 | 59.35 | 60.50 | 98,468 |
| 18 Aug 10 |
61.00000 -3.00 |
62.03 | 59.00 | 62.03 | 92,754 |
| 17 Aug 10 |
64.00000 -2.00 |
66.76 | 63.00 | 66.00 | 52,492 |
| 16 Aug 10 |
66.00000 -1.00 |
68.00 | 65.44 | 68.00 | 79,934 |
| 13 Aug 10 |
67.00000 -4.00 |
67.88 | 67.00 | 67.88 | 86,093 |
| 12 Aug 10 |
71.00000 -3.00 |
71.00 | 66.00 | 68.50 | 341,860 |
| 11 Aug 10 |
74.00000 +6.38 |
74.00 | 68.00 | 72.00 | 533,508 |
| 10 Aug 10 |
67.62500 -2.38 |
77.10 | 67.63 | 69.50 | 566,148 |
| 09 Aug 10 |
70.00000 +8.00 |
70.20 | 64.63 | 64.63 | 222,703 |
| 06 Aug 10 |
62.00000 -2.87 |
66.08 | 62.00 | 65.00 | 472,542 |
| 05 Aug 10 |
64.87000 +8.22 |
67.00 | 56.00 | 56.50 | 516,712 |
| 04 Aug 10 |
56.65000 +2.15 |
56.65 | 55.00 | 56.00 | 148,349 |
| 03 Aug 10 |
54.50000 +0.50 |
55.45 | 54.10 | 55.45 | 108,604 |
| 02 Aug 10 |
54.00000 +0.00 |
56.00 | 54.00 | 56.00 | 195,108 |
| 30 Jul 10 |
54.00000 -1.00 |
55.50 | 54.00 | 55.50 | 111,001 |
| 29 Jul 10 |
55.00000 +1.00 |
55.00 | 53.00 | 55.00 | 262,396 |
| 28 Jul 10 |
54.00000 +0.00 |
57.50 | 53.50 | 55.50 | 679,421 |