FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Coral Products PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.55000 +0.00 |
2.57 | 2.55 | 2.55 | 56,750 |
| 19 Oct 26 |
2.55000 +0.00 |
2.57 | 2.55 | 2.55 | 136,650 |
| 16 Oct 26 |
2.55000 +0.00 |
2.60 | 2.55 | 2.55 | 64,751 |
| 15 Oct 26 |
2.55000 -0.05 |
2.67 | 2.50 | 2.60 | 1,038,985 |
| 14 Oct 26 |
2.60000 +0.00 |
2.63 | 2.56 | 2.60 | 212,854 |
| 13 Oct 26 |
2.60000 +0.05 |
2.64 | 2.52 | 2.55 | 321,795 |
| 12 Oct 26 |
2.55000 -0.20 |
2.75 | 2.55 | 2.75 | 194,587 |
| 09 Oct 26 |
2.75000 +0.00 |
2.76 | 2.75 | 2.75 | 78,000 |
| 08 Oct 26 |
2.75000 -0.10 |
2.80 | 2.72 | 2.80 | 164,699 |
| 07 Oct 26 |
2.85000 +0.00 |
2.85 | 2.80 | 2.85 | 245,573 |
| 06 Oct 26 |
2.85000 -0.10 |
3.00 | 2.77 | 2.95 | 225,859 |
| 05 Oct 26 |
2.95000 +0.00 |
2.95 | 2.90 | 2.95 | 176,500 |
| 02 Oct 26 |
2.95000 -0.10 |
3.07 | 2.82 | 3.05 | 621,926 |
| 01 Oct 26 |
3.05000 +0.00 |
3.07 | 3.01 | 3.05 | 33,000 |
| 30 Sep 26 |
3.05000 -0.10 |
3.20 | 3.00 | 3.10 | 199,365 |
| 29 Sep 26 |
3.15000 -0.05 |
3.29 | 3.10 | 3.20 | 223,126 |
| 28 Sep 26 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 125,023 |
| 25 Sep 26 |
3.20000 +0.05 |
3.40 | 3.11 | 3.15 | 1,733,445 |
| 24 Sep 26 |
3.15000 -1.70 |
4.88 | 3.06 | 4.85 | 3,212,417 |
| 23 Sep 26 |
4.85000 +0.00 |
4.98 | 4.70 | 4.85 | 125,247 |
| 22 Sep 26 |
4.85000 -0.15 |
5.20 | 4.72 | 5.00 | 103,723 |
| 21 Sep 26 |
5.00000 +0.00 |
5.00 | 4.84 | 5.00 | 51,461 |
| 18 Sep 26 |
5.00000 +0.00 |
5.00 | 4.80 | 5.00 | 2,550 |
| 17 Sep 26 |
5.00000 +0.00 |
5.00 | 4.83 | 5.00 | 64,536 |
| 16 Sep 26 |
5.00000 +0.00 |
5.20 | 4.83 | 5.00 | 18,730 |
| 15 Sep 26 |
5.00000 +0.00 |
5.20 | 4.80 | 5.00 | 2,962 |
| 14 Sep 26 |
5.00000 -0.15 |
5.25 | 4.82 | 5.15 | 75,436 |
| 11 Sep 26 |
5.15000 +0.00 |
5.45 | 4.80 | 5.15 | 9,650 |
| 10 Sep 26 |
5.15000 +0.00 |
5.45 | 4.80 | 5.15 | 9,650 |
| 09 Sep 26 |
5.15000 +0.00 |
5.15 | 4.80 | 5.15 | 17 |
| 08 Sep 26 |
5.15000 +0.00 |
5.50 | 4.80 | 5.15 | 1,004 |
| 07 Sep 26 |
5.15000 +0.00 |
5.50 | 4.80 | 5.15 | 1,004 |
| 04 Sep 26 |
5.15000 +0.00 |
5.50 | 4.81 | 5.15 | 107,092 |
| 03 Sep 26 |
5.15000 +0.00 |
5.50 | 4.80 | 5.15 | 44,069 |
| 02 Sep 26 |
5.15000 +0.00 |
5.46 | 4.80 | 5.15 | 7,591 |
| 01 Sep 26 |
5.15000 -0.10 |
5.50 | 4.82 | 5.25 | 141,070 |
| 28 Aug 26 |
5.25000 +0.00 |
5.25 | 5.03 | 5.25 | 218,973 |
| 27 Aug 26 |
5.25000 +0.35 |
5.25 | 4.98 | 4.98 | 208,321 |
| 26 Aug 26 |
4.90000 -0.35 |
5.00 | 4.90 | 5.00 | 121,078 |
| 25 Aug 26 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 0 |
| 24 Aug 26 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 59,073 |
| 21 Aug 26 |
5.25000 +0.00 |
5.30 | 5.25 | 5.25 | 96,920 |
| 20 Aug 26 |
5.25000 +0.00 |
5.30 | 5.25 | 5.25 | 96,920 |
| 19 Aug 26 |
5.25000 -0.50 |
5.40 | 5.01 | 5.40 | 391,118 |
| 18 Aug 26 |
5.75000 +0.00 |
5.80 | 5.50 | 5.75 | 130,644 |
| 17 Aug 26 |
5.75000 +0.00 |
6.00 | 5.56 | 5.75 | 8,039 |
| 14 Aug 26 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 950 |
| 13 Aug 26 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 12 Aug 26 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 933 |
| 11 Aug 26 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 10 Aug 26 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 50,298 |
| 07 Aug 26 |
5.75000 +0.13 |
5.90 | 5.55 | 5.63 | 281,107 |
| 06 Aug 26 |
5.62500 +0.25 |
5.74 | 5.34 | 5.38 | 95,000 |
| 05 Aug 26 |
5.37500 +0.28 |
5.48 | 5.30 | 5.30 | 228,137 |
| 04 Aug 26 |
5.10000 +0.00 |
5.30 | 4.70 | 5.10 | 115,813 |
| 03 Aug 26 |
5.10000 +0.25 |
5.17 | 4.70 | 4.85 | 96,321 |
| 31 Jul 26 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 11,476 |
| 30 Jul 26 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 44,986 |
| 29 Jul 26 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 119,440 |
| 28 Jul 26 |
4.85000 +0.00 |
5.00 | 4.77 | 4.85 | 6,572 |
| 27 Jul 26 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 1,020 |
| 24 Jul 26 |
4.85000 +0.00 |
5.00 | 4.76 | 4.85 | 59,409 |
| 23 Jul 26 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 6,189 |
| 22 Jul 26 |
4.85000 +0.00 |
5.00 | 4.74 | 4.85 | 48,836 |
| 21 Jul 26 |
4.85000 -0.13 |
5.00 | 4.74 | 4.97 | 390,464 |
| 20 Jul 26 |
4.97500 -0.15 |
5.25 | 4.97 | 5.13 | 64,288 |
| 17 Jul 26 |
5.12500 +0.00 |
5.24 | 5.00 | 5.13 | 40,888 |
| 16 Jul 26 |
5.12500 +0.00 |
5.13 | 5.10 | 5.13 | 5,600 |
| 15 Jul 26 |
5.12500 +0.00 |
5.25 | 5.00 | 5.13 | 37,673 |
| 14 Jul 26 |
5.12500 -0.13 |
5.50 | 5.00 | 5.25 | 89,583 |
| 13 Jul 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 126,892 |
| 10 Jul 26 |
5.25000 +0.00 |
5.50 | 5.01 | 5.25 | 185,085 |
| 09 Jul 26 |
5.25000 +0.00 |
5.50 | 5.02 | 5.25 | 74,072 |
| 08 Jul 26 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 113 |
| 07 Jul 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 98,283 |
| 06 Jul 26 |
5.25000 +0.00 |
5.50 | 5.02 | 5.25 | 2,227 |
| 03 Jul 26 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 80 |
| 02 Jul 26 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 56,471 |
| 01 Jul 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 127 |
| 30 Jun 26 |
5.25000 -0.25 |
5.85 | 5.11 | 5.50 | 99,763 |
| 29 Jun 26 |
5.50000 +0.00 |
5.85 | 5.32 | 5.50 | 76,279 |
| 26 Jun 26 |
5.50000 +0.00 |
5.70 | 5.00 | 5.50 | 44,645 |
| 25 Jun 26 |
5.50000 +0.00 |
6.00 | 5.16 | 5.50 | 123,372 |
| 24 Jun 26 |
5.50000 +0.00 |
6.00 | 5.16 | 5.50 | 123,372 |
| 23 Jun 26 |
5.50000 -0.25 |
5.92 | 5.00 | 5.75 | 67,530 |
| 22 Jun 26 |
5.75000 +0.00 |
5.92 | 5.50 | 5.75 | 206,591 |
| 19 Jun 26 |
5.75000 +0.00 |
5.97 | 5.75 | 5.75 | 40,016 |
| 18 Jun 26 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 10,500 |
| 17 Jun 26 |
5.75000 +0.00 |
5.97 | 5.50 | 5.75 | 104,343 |
| 16 Jun 26 |
5.75000 +0.00 |
5.75 | 5.52 | 5.75 | 120,028 |
| 15 Jun 26 |
5.75000 +0.00 |
5.97 | 5.52 | 5.75 | 340,203 |
| 12 Jun 26 |
5.75000 +0.38 |
5.97 | 5.25 | 5.38 | 278,414 |
| 11 Jun 26 |
5.37500 -0.25 |
5.50 | 5.25 | 5.50 | 311,381 |
| 10 Jun 26 |
5.62500 +0.00 |
5.66 | 5.50 | 5.63 | 154,948 |
| 09 Jun 26 |
5.62500 +0.00 |
5.63 | 5.51 | 5.63 | 7,500 |
| 08 Jun 26 |
5.62500 +0.00 |
5.70 | 5.51 | 5.63 | 28,633 |
| 05 Jun 26 |
5.62500 +0.00 |
5.70 | 5.63 | 5.63 | 24,561 |
| 04 Jun 26 |
5.62500 +0.00 |
5.67 | 5.50 | 5.63 | 184,108 |
| 03 Jun 26 |
5.62500 +0.13 |
5.67 | 5.50 | 5.50 | 184,108 |
| 02 Jun 26 |
5.50000 +0.00 |
5.75 | 5.25 | 5.50 | 29,639 |
| 01 Jun 26 |
5.50000 -0.10 |
5.75 | 5.25 | 5.50 | 15,833 |
| 29 May 26 |
5.60000 -0.03 |
5.75 | 5.25 | 5.63 | 158,425 |
| 28 May 26 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 21,630 |
| 27 May 26 |
5.62500 +0.00 |
5.67 | 5.51 | 5.63 | 34,743 |
| 26 May 26 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 36,680 |
| 22 May 26 |
5.62500 +0.00 |
5.67 | 5.63 | 5.63 | 35,000 |
| 21 May 26 |
5.62500 +0.00 |
5.69 | 5.51 | 5.63 | 33,131 |
| 20 May 26 |
5.62500 +0.00 |
5.69 | 5.50 | 5.63 | 30,061 |
| 19 May 26 |
5.62500 -0.13 |
5.63 | 5.50 | 5.63 | 33,410 |
| 18 May 26 |
5.75000 +0.38 |
5.76 | 5.25 | 5.38 | 296,388 |
| 15 May 26 |
5.37500 +0.00 |
5.50 | 5.38 | 5.38 | 4,372 |
| 14 May 26 |
5.37500 -0.25 |
5.75 | 5.26 | 5.63 | 320,477 |
| 13 May 26 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 79,579 |
| 12 May 26 |
5.62500 -0.13 |
5.75 | 5.26 | 5.75 | 229,375 |
| 11 May 26 |
5.75000 +0.00 |
5.75 | 5.74 | 5.75 | 3,000 |
| 08 May 26 |
5.75000 +0.00 |
5.84 | 5.50 | 5.75 | 117,409 |
| 07 May 26 |
5.75000 -0.13 |
6.00 | 5.56 | 5.88 | 615,378 |
| 06 May 26 |
5.87500 -0.13 |
6.22 | 5.75 | 6.00 | 51,140 |
| 05 May 26 |
6.00000 +0.00 |
6.00 | 5.78 | 6.00 | 94,226 |
| 01 May 26 |
6.00000 +0.25 |
6.22 | 5.90 | 5.90 | 158,431 |
| 30 Apr 26 |
5.75000 +0.00 |
5.98 | 5.74 | 5.75 | 243,371 |
| 29 Apr 26 |
5.75000 +0.00 |
6.00 | 5.55 | 5.75 | 136,305 |
| 28 Apr 26 |
5.75000 +0.00 |
5.98 | 5.55 | 5.75 | 20,017 |
| 27 Apr 26 |
5.75000 -0.50 |
6.50 | 5.52 | 6.25 | 476,615 |
| 24 Apr 26 |
6.25000 +0.13 |
6.25 | 5.81 | 6.13 | 496,045 |
| 23 Apr 26 |
6.12500 -0.07 |
6.24 | 6.00 | 6.13 | 211,236 |
| 22 Apr 26 |
6.20000 -0.18 |
6.50 | 6.06 | 6.38 | 271,764 |
| 21 Apr 26 |
6.37500 +0.25 |
6.50 | 6.01 | 6.13 | 714,659 |
| 20 Apr 26 |
6.12500 -1.00 |
7.25 | 5.52 | 7.13 | 1,008,709 |
| 17 Apr 26 |
7.12500 +0.50 |
7.25 | 6.66 | 6.66 | 901,185 |
| 16 Apr 26 |
6.62500 -0.13 |
6.75 | 6.63 | 6.63 | 92,715 |
| 15 Apr 26 |
6.75000 -0.50 |
7.30 | 6.73 | 7.25 | 704,456 |
| 14 Apr 26 |
7.25000 -0.25 |
7.48 | 7.00 | 7.48 | 72,992 |
| 13 Apr 26 |
7.50000 +0.00 |
7.75 | 7.02 | 7.50 | 35,620 |
| 10 Apr 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 40,228 |
| 09 Apr 26 |
7.50000 +0.25 |
7.50 | 7.00 | 7.25 | 90,716 |
| 08 Apr 26 |
7.25000 +0.13 |
7.49 | 7.25 | 7.25 | 11,243 |
| 07 Apr 26 |
7.12500 +0.00 |
7.24 | 7.13 | 7.13 | 52 |
| 02 Apr 26 |
7.12500 +0.00 |
7.17 | 7.13 | 7.13 | 130,000 |
| 01 Apr 26 |
7.12500 +0.00 |
7.25 | 7.01 | 7.13 | 282,288 |
| 31 Mar 26 |
7.12500 +0.00 |
7.49 | 7.00 | 7.13 | 167,636 |
| 30 Mar 26 |
7.12500 -0.25 |
7.49 | 7.00 | 7.38 | 167,636 |
| 27 Mar 26 |
7.37500 +0.00 |
7.49 | 7.25 | 7.38 | 14,675 |
| 26 Mar 26 |
7.37500 -0.25 |
7.46 | 7.38 | 7.46 | 59,000 |
| 25 Mar 26 |
7.62500 +0.00 |
7.63 | 7.59 | 7.63 | 94 |
| 24 Mar 26 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 63,123 |
| 23 Mar 26 |
7.62500 +0.00 |
7.81 | 7.26 | 7.63 | 100,004 |
| 20 Mar 26 |
7.62500 +0.00 |
7.81 | 7.25 | 7.63 | 15,924 |
| 19 Mar 26 |
7.62500 -0.50 |
7.90 | 7.50 | 7.90 | 189,171 |
| 18 Mar 26 |
8.12500 +0.00 |
8.46 | 8.13 | 8.13 | 29,995 |
| 17 Mar 26 |
8.12500 +0.38 |
8.46 | 7.56 | 7.75 | 246,885 |
| 16 Mar 26 |
7.75000 -0.50 |
8.50 | 7.66 | 8.25 | 155,350 |
| 13 Mar 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 58,412 |
| 12 Mar 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 8,225 |
| 11 Mar 26 |
8.25000 -0.50 |
9.00 | 8.00 | 8.75 | 147,352 |
| 10 Mar 26 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 09 Mar 26 |
8.75000 -0.25 |
9.50 | 8.50 | 9.00 | 130,735 |
| 06 Mar 26 |
9.00000 +0.00 |
9.50 | 8.68 | 9.00 | 61,471 |
| 05 Mar 26 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 16,909 |
| 04 Mar 26 |
9.00000 +0.00 |
9.28 | 9.00 | 9.00 | 2,192 |
| 03 Mar 26 |
9.00000 -0.25 |
9.50 | 9.00 | 9.25 | 122,648 |
| 02 Mar 26 |
9.25000 +0.00 |
9.40 | 9.06 | 9.25 | 23,219 |
| 27 Feb 26 |
9.25000 +0.13 |
9.50 | 9.00 | 9.13 | 153,728 |
| 26 Feb 26 |
9.12500 +0.00 |
9.25 | 9.13 | 9.13 | 87,556 |
| 25 Feb 26 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 23,766 |
| 24 Feb 26 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 9,979 |
| 23 Feb 26 |
9.12500 -0.25 |
9.50 | 9.00 | 9.38 | 175,089 |
| 20 Feb 26 |
9.37500 +0.00 |
9.50 | 9.31 | 9.38 | 20,048 |
| 19 Feb 26 |
9.37500 +0.00 |
9.50 | 9.25 | 9.38 | 51,195 |
| 18 Feb 26 |
9.37500 +0.38 |
9.50 | 9.00 | 9.25 | 221,311 |
| 17 Feb 26 |
9.00000 +0.25 |
9.50 | 8.96 | 8.96 | 48,947 |
| 16 Feb 26 |
8.75000 +0.00 |
9.50 | 8.62 | 8.75 | 216,312 |
| 13 Feb 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 8,461 |
| 12 Feb 26 |
8.75000 +0.13 |
8.87 | 8.50 | 8.63 | 85,003 |
| 11 Feb 26 |
8.62500 +0.13 |
8.75 | 8.62 | 8.62 | 150,285 |
| 10 Feb 26 |
8.50000 -0.13 |
8.90 | 8.25 | 8.63 | 107,707 |
| 09 Feb 26 |
8.62500 +0.13 |
8.90 | 8.00 | 8.50 | 26,518 |
| 06 Feb 26 |
8.50000 +0.25 |
8.50 | 8.00 | 8.25 | 98,753 |
| 05 Feb 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 8,864 |
| 04 Feb 26 |
8.25000 +0.00 |
8.47 | 8.25 | 8.25 | 9,480 |
| 03 Feb 26 |
8.25000 -0.50 |
8.86 | 8.25 | 8.75 | 186,980 |
| 02 Feb 26 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 8,235 |
| 30 Jan 26 |
8.75000 +0.00 |
8.90 | 8.75 | 8.75 | 125,061 |
| 29 Jan 26 |
8.75000 +0.00 |
8.90 | 8.50 | 8.75 | 75,913 |
| 28 Jan 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 45,702 |
| 27 Jan 26 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 26 Jan 26 |
8.75000 -0.13 |
9.00 | 8.61 | 8.88 | 60,486 |
| 23 Jan 26 |
8.87500 +0.13 |
9.00 | 8.75 | 8.75 | 168,131 |
| 22 Jan 26 |
8.75000 +0.00 |
8.99 | 8.60 | 8.75 | 38,984 |
| 21 Jan 26 |
8.75000 +0.00 |
9.00 | 8.55 | 8.75 | 122,431 |
| 20 Jan 26 |
8.75000 +0.00 |
8.98 | 8.51 | 8.75 | 23,035 |
| 19 Jan 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 563,023 |
| 16 Jan 26 |
8.75000 +0.50 |
9.00 | 8.25 | 8.25 | 367,741 |
| 15 Jan 26 |
8.25000 -0.38 |
8.77 | 8.00 | 8.63 | 165,267 |
| 14 Jan 26 |
8.62500 +0.00 |
8.77 | 8.25 | 8.63 | 111,502 |
| 13 Jan 26 |
8.62500 +0.00 |
8.77 | 8.25 | 8.63 | 61,435 |
| 12 Jan 26 |
8.62500 +0.00 |
8.77 | 8.55 | 8.63 | 59,076 |
| 09 Jan 26 |
8.62500 -0.38 |
9.20 | 7.69 | 9.00 | 709,695 |
| 08 Jan 26 |
9.00000 +0.75 |
9.50 | 8.50 | 8.63 | 493,625 |
| 07 Jan 26 |
8.25000 +0.00 |
8.50 | 8.02 | 8.25 | 225 |
| 06 Jan 26 |
8.25000 +0.13 |
8.50 | 8.05 | 8.13 | 105,417 |
| 05 Jan 26 |
8.12500 +0.00 |
8.25 | 8.01 | 8.13 | 21,915 |
| 02 Jan 26 |
8.12500 +0.00 |
8.23 | 8.06 | 8.13 | 45,861 |
| 31 Dec 25 |
8.12500 -0.13 |
8.23 | 8.02 | 8.23 | 98,115 |
| 30 Dec 25 |
8.25000 +0.00 |
8.49 | 8.25 | 8.25 | 55,245 |
| 29 Dec 25 |
8.25000 -0.38 |
8.97 | 8.00 | 8.63 | 157,459 |
| 24 Dec 25 |
8.62500 +0.00 |
9.00 | 8.63 | 8.63 | 15 |
| 23 Dec 25 |
8.62500 +0.25 |
8.63 | 8.25 | 8.63 | 111,501 |
| 22 Dec 25 |
8.37500 +0.00 |
8.49 | 8.38 | 8.38 | 105,953 |
| 19 Dec 25 |
8.37500 +0.00 |
8.49 | 8.38 | 8.38 | 20,001 |
| 18 Dec 25 |
8.37500 +0.00 |
8.49 | 8.25 | 8.38 | 62,257 |
| 17 Dec 25 |
8.37500 -0.25 |
9.00 | 8.25 | 8.63 | 25,356 |
| 16 Dec 25 |
8.62500 +0.00 |
9.00 | 8.59 | 8.63 | 34,935 |
| 15 Dec 25 |
8.62500 -0.25 |
9.10 | 8.25 | 8.88 | 184,387 |
| 12 Dec 25 |
8.87500 +0.00 |
9.10 | 8.72 | 8.88 | 3,017 |
| 11 Dec 25 |
8.87500 +0.13 |
9.00 | 8.50 | 8.75 | 12,094 |
| 10 Dec 25 |
8.75000 +0.00 |
8.97 | 8.72 | 8.75 | 61,148 |
| 09 Dec 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 50,041 |
| 08 Dec 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 122 |
| 05 Dec 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 78,037 |
| 04 Dec 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 112,698 |
| 03 Dec 25 |
8.75000 +0.00 |
8.75 | 8.72 | 8.75 | 3,008 |
| 02 Dec 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 753 |
| 01 Dec 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 78,533 |
| 28 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 8,848 |
| 27 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 51,717 |
| 26 Nov 25 |
8.75000 +0.00 |
9.00 | 8.71 | 8.75 | 171,767 |
| 25 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 215,409 |
| 24 Nov 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 35 |
| 21 Nov 25 |
8.75000 +0.00 |
9.00 | 8.67 | 8.75 | 4,708 |
| 20 Nov 25 |
8.75000 +0.13 |
8.75 | 8.68 | 8.68 | 27,500 |
| 19 Nov 25 |
8.62500 +0.00 |
8.75 | 8.53 | 8.63 | 22,754 |
| 18 Nov 25 |
8.62500 +0.00 |
8.75 | 8.61 | 8.63 | 74,079 |
| 17 Nov 25 |
8.62500 -0.13 |
8.98 | 8.50 | 8.75 | 53,049 |
| 14 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 2,887 |
| 13 Nov 25 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 12 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 3,412 |
| 11 Nov 25 |
8.75000 +0.00 |
9.00 | 8.58 | 8.75 | 125,030 |
| 10 Nov 25 |
8.75000 +0.00 |
9.00 | 8.70 | 8.75 | 112,415 |
| 07 Nov 25 |
8.75000 +0.00 |
9.00 | 8.65 | 8.75 | 10,112 |
| 06 Nov 25 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 05 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 58,110 |
| 04 Nov 25 |
8.75000 -0.25 |
9.30 | 8.75 | 9.00 | 1,461 |
| 03 Nov 25 |
9.00000 -0.25 |
9.50 | 8.50 | 9.25 | 295,406 |
| 31 Oct 25 |
9.25000 +1.00 |
9.50 | 8.50 | 9.00 | 1,946,055 |
| 30 Oct 25 |
8.25000 -0.50 |
9.00 | 8.07 | 8.75 | 263,159 |
| 29 Oct 25 |
8.75000 -0.25 |
9.00 | 8.50 | 9.00 | 236,028 |
| 28 Oct 25 |
9.00000 -0.25 |
9.42 | 9.00 | 9.25 | 61,454 |
| 27 Oct 25 |
9.25000 +0.00 |
9.42 | 9.25 | 9.25 | 2 |
| 24 Oct 25 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 10,255 |
| 23 Oct 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 46,749 |
| 22 Oct 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 6,933 |
| 21 Oct 25 |
9.25000 +0.00 |
9.50 | 9.11 | 9.25 | 15,057 |
| 20 Oct 25 |
9.25000 +0.00 |
9.42 | 9.11 | 9.25 | 10,163 |
| 17 Oct 25 |
9.25000 +0.00 |
9.42 | 9.00 | 9.25 | 5,102 |
| 16 Oct 25 |
9.25000 +0.50 |
9.42 | 8.99 | 8.99 | 506,278 |
| 15 Oct 25 |
8.75000 +0.00 |
9.00 | 8.49 | 8.75 | 447,219 |
| 14 Oct 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 120,252 |
| 13 Oct 25 |
8.75000 -0.38 |
9.50 | 8.22 | 9.13 | 459,063 |
| 10 Oct 25 |
9.12500 +0.00 |
9.50 | 8.75 | 9.13 | 15,922 |
| 09 Oct 25 |
9.12500 +0.00 |
9.39 | 8.75 | 9.13 | 103,028 |
| 08 Oct 25 |
9.12500 +0.00 |
9.50 | 8.80 | 9.13 | 217,137 |
| 07 Oct 25 |
9.12500 +0.00 |
9.39 | 8.75 | 9.13 | 478 |
| 06 Oct 25 |
9.12500 +0.00 |
9.39 | 9.13 | 9.13 | 63 |
| 03 Oct 25 |
9.12500 -0.50 |
9.74 | 8.30 | 9.63 | 1,531,933 |
| 02 Oct 25 |
9.62500 -0.13 |
9.74 | 9.30 | 9.74 | 217,916 |
| 01 Oct 25 |
9.75000 -0.50 |
10.03 | 9.67 | 10.03 | 74,630 |
| 30 Sep 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 24,656 |
| 29 Sep 25 |
10.25000 +0.00 |
10.50 | 10.06 | 10.25 | 45,862 |
| 26 Sep 25 |
10.25000 -0.25 |
10.50 | 10.00 | 10.25 | 68,658 |
| 25 Sep 25 |
10.50000 +0.00 |
11.00 | 10.12 | 10.50 | 12,093 |
| 24 Sep 25 |
10.50000 -0.25 |
11.00 | 10.10 | 10.75 | 146,116 |
| 23 Sep 25 |
10.75000 +0.00 |
10.92 | 10.50 | 10.75 | 36,871 |
| 22 Sep 25 |
10.75000 +0.00 |
10.92 | 10.75 | 10.75 | 12 |
| 19 Sep 25 |
10.75000 +0.00 |
10.92 | 10.50 | 10.75 | 3,006 |
| 18 Sep 25 |
10.75000 +0.00 |
10.92 | 10.75 | 10.75 | 47,756 |
| 17 Sep 25 |
10.75000 -0.25 |
11.47 | 10.50 | 11.00 | 79,264 |
| 16 Sep 25 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 6,608 |
| 15 Sep 25 |
11.00000 -0.10 |
11.50 | 10.55 | 11.10 | 196,817 |
| 12 Sep 25 |
11.10000 +0.00 |
11.50 | 11.10 | 11.10 | 12 |
| 11 Sep 25 |
11.10000 +0.25 |
11.10 | 11.10 | 11.10 | 0 |
| 10 Sep 25 |
10.85000 +0.00 |
11.00 | 10.70 | 10.85 | 60,309 |
| 09 Sep 25 |
10.85000 +0.00 |
11.00 | 10.74 | 10.85 | 1,021 |
| 08 Sep 25 |
10.85000 -0.25 |
11.46 | 10.70 | 11.10 | 58,394 |
| 05 Sep 25 |
11.10000 +0.00 |
11.50 | 10.80 | 11.10 | 59,885 |
| 04 Sep 25 |
11.10000 +0.35 |
11.48 | 10.95 | 10.95 | 144,850 |
| 03 Sep 25 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 296 |
| 02 Sep 25 |
10.75000 -0.50 |
11.50 | 10.75 | 11.25 | 50,600 |
| 01 Sep 25 |
11.25000 +0.75 |
11.50 | 10.00 | 10.50 | 368,113 |
| 29 Aug 25 |
10.50000 +0.50 |
11.00 | 10.00 | 10.00 | 408,343 |
| 28 Aug 25 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 20,003 |
| 27 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 10,491 |
| 26 Aug 25 |
10.00000 +0.00 |
10.35 | 9.66 | 10.00 | 175,897 |
| 22 Aug 25 |
10.00000 +0.50 |
10.36 | 9.00 | 9.50 | 130,330 |
| 21 Aug 25 |
9.50000 +0.25 |
10.00 | 9.00 | 9.25 | 178,662 |
| 20 Aug 25 |
9.25000 -0.50 |
10.00 | 9.00 | 9.75 | 186,837 |
| 19 Aug 25 |
9.75000 +0.00 |
9.88 | 9.56 | 9.75 | 7,193 |
| 18 Aug 25 |
9.75000 -0.50 |
10.50 | 9.50 | 10.25 | 422,322 |
| 15 Aug 25 |
10.25000 -0.50 |
11.00 | 10.25 | 10.75 | 240,779 |
| 14 Aug 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 44,364 |
| 13 Aug 25 |
10.75000 -0.50 |
11.00 | 10.50 | 11.00 | 361,311 |
| 12 Aug 25 |
11.25000 +0.25 |
11.45 | 11.00 | 11.00 | 65,173 |
| 11 Aug 25 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 99,830 |
| 08 Aug 25 |
10.75000 +0.00 |
10.88 | 10.50 | 10.75 | 162,000 |
| 07 Aug 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 10,908 |
| 06 Aug 25 |
10.75000 +0.00 |
10.75 | 10.51 | 10.75 | 17,566 |
| 05 Aug 25 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 361 |
| 04 Aug 25 |
10.75000 +0.00 |
11.00 | 10.51 | 10.75 | 123,039 |
| 01 Aug 25 |
10.75000 +0.00 |
11.20 | 10.50 | 11.00 | 202,925 |
| 31 Jul 25 |
10.75000 +0.40 |
11.50 | 10.49 | 10.49 | 903,055 |
| 30 Jul 25 |
10.35000 +0.60 |
10.49 | 9.82 | 9.82 | 242,357 |
| 29 Jul 25 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 28 Jul 25 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 214,423 |
| 25 Jul 25 |
9.75000 -0.25 |
10.00 | 9.75 | 10.00 | 545,842 |
| 24 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 143 |
| 23 Jul 25 |
10.00000 +0.00 |
10.46 | 9.50 | 10.00 | 73,062 |
| 22 Jul 25 |
10.00000 +0.00 |
10.48 | 10.00 | 10.00 | 29,657 |
| 21 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 5,360 |
| 18 Jul 25 |
10.00000 +0.00 |
10.50 | 9.45 | 10.00 | 287,993 |
| 17 Jul 25 |
10.00000 +0.00 |
10.10 | 9.50 | 10.00 | 83,136 |
| 16 Jul 25 |
10.00000 +0.00 |
10.00 | 9.51 | 10.00 | 103,200 |
| 15 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 109,603 |
| 14 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 159,804 |
| 11 Jul 25 |
10.00000 -0.50 |
10.50 | 9.50 | 10.00 | 95,627 |
| 10 Jul 25 |
10.50000 +0.25 |
10.70 | 9.50 | 10.25 | 191,078 |
| 09 Jul 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 144,950 |
| 08 Jul 25 |
10.25000 +0.25 |
10.50 | 9.50 | 10.00 | 522,025 |
| 07 Jul 25 |
10.00000 +2.25 |
10.50 | 8.00 | 8.00 | 919,122 |
| 04 Jul 25 |
7.75000 +0.00 |
7.92 | 7.63 | 7.75 | 38,378 |
| 03 Jul 25 |
7.75000 +0.00 |
7.99 | 7.75 | 7.75 | 40,561 |
| 02 Jul 25 |
7.75000 +0.00 |
7.75 | 7.58 | 7.75 | 20,000 |
| 01 Jul 25 |
7.75000 -0.50 |
8.50 | 7.50 | 8.25 | 76,511 |
| 30 Jun 25 |
8.25000 +0.00 |
8.25 | 8.03 | 8.25 | 12,000 |
| 27 Jun 25 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 36,363 |
| 26 Jun 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 1,514 |
| 25 Jun 25 |
8.25000 +0.00 |
8.29 | 8.00 | 8.25 | 11,992 |
| 24 Jun 25 |
8.25000 +0.00 |
8.50 | 7.75 | 8.25 | 75,409 |
| 23 Jun 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 1,072 |
| 20 Jun 25 |
8.25000 +0.00 |
8.50 | 7.85 | 8.25 | 52,963 |
| 19 Jun 25 |
8.25000 -0.50 |
8.50 | 8.06 | 8.50 | 196,327 |
| 18 Jun 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 1,930 |
| 17 Jun 25 |
8.75000 +0.00 |
8.86 | 8.50 | 8.75 | 11,320 |
| 16 Jun 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 2,467 |
| 13 Jun 25 |
8.75000 -0.25 |
9.50 | 8.35 | 9.00 | 60,162 |
| 12 Jun 25 |
9.00000 -0.50 |
9.50 | 8.50 | 9.00 | 3,065 |
| 11 Jun 25 |
9.50000 +0.50 |
9.50 | 9.10 | 9.10 | 30,041 |
| 10 Jun 25 |
9.00000 -0.50 |
10.00 | 8.56 | 9.50 | 281,662 |
| 09 Jun 25 |
9.50000 +0.00 |
10.00 | 9.15 | 9.50 | 167,194 |
| 06 Jun 25 |
9.50000 +0.00 |
10.00 | 9.38 | 9.50 | 44,186 |
| 05 Jun 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 26,596 |
| 04 Jun 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 229,273 |
| 03 Jun 25 |
9.50000 +0.00 |
9.80 | 9.26 | 9.50 | 110,522 |
| 02 Jun 25 |
9.50000 +0.00 |
10.50 | 9.00 | 9.50 | 510,732 |
| 30 May 25 |
9.50000 +1.25 |
10.00 | 8.50 | 8.50 | 502,130 |
| 29 May 25 |
8.25000 +0.25 |
8.50 | 7.50 | 8.00 | 123,496 |
| 28 May 25 |
8.00000 +0.25 |
8.00 | 7.68 | 7.75 | 207,570 |
| 27 May 25 |
7.75000 +0.00 |
8.00 | 7.52 | 7.75 | 44,708 |
| 23 May 25 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 22 May 25 |
7.75000 +0.00 |
8.00 | 7.51 | 7.75 | 57,009 |
| 21 May 25 |
7.75000 -0.50 |
8.02 | 7.55 | 8.02 | 115,571 |
| 20 May 25 |
8.25000 +0.63 |
8.50 | 7.72 | 7.72 | 367,621 |
| 19 May 25 |
7.62500 +0.13 |
7.92 | 7.63 | 7.63 | 31,452 |
| 16 May 25 |
7.50000 +0.00 |
7.73 | 7.50 | 7.50 | 1,293 |
| 15 May 25 |
7.50000 +0.00 |
8.00 | 7.50 | 7.50 | 1,836 |
| 14 May 25 |
7.50000 -0.13 |
8.00 | 7.41 | 7.63 | 47,885 |
| 13 May 25 |
7.62500 +0.00 |
7.75 | 7.41 | 7.63 | 10,000 |
| 12 May 25 |
7.62500 +0.00 |
7.63 | 7.41 | 7.63 | 22,112 |
| 09 May 25 |
7.62500 +0.38 |
7.77 | 7.25 | 7.50 | 169,100 |
| 08 May 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 22,918 |
| 07 May 25 |
7.25000 +0.00 |
7.50 | 7.07 | 7.25 | 14,505 |
| 06 May 25 |
7.25000 +0.25 |
7.47 | 7.06 | 7.06 | 128,356 |
| 02 May 25 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 01 May 25 |
7.00000 +0.00 |
7.50 | 6.66 | 7.00 | 239,352 |
| 30 Apr 25 |
7.00000 +0.00 |
7.00 | 6.77 | 7.00 | 25,000 |
| 29 Apr 25 |
7.00000 -0.25 |
7.50 | 6.77 | 7.25 | 47,856 |
| 28 Apr 25 |
7.25000 +0.13 |
7.50 | 7.18 | 7.18 | 140,012 |
| 25 Apr 25 |
7.12500 -0.13 |
7.25 | 7.00 | 7.25 | 57,563 |
| 24 Apr 25 |
7.25000 +0.00 |
7.30 | 7.00 | 7.25 | 48,593 |
| 23 Apr 25 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 48,230 |
| 22 Apr 25 |
7.25000 +0.25 |
7.74 | 6.50 | 7.00 | 426,443 |
| 17 Apr 25 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 370 |
| 16 Apr 25 |
7.00000 +0.00 |
7.49 | 6.50 | 7.00 | 108,204 |
| 15 Apr 25 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 14 Apr 25 |
7.00000 +0.00 |
7.50 | 7.00 | 7.00 | 168,456 |
| 11 Apr 25 |
7.00000 +0.00 |
7.05 | 6.50 | 7.00 | 7,092 |
| 10 Apr 25 |
7.00000 +0.00 |
7.50 | 6.66 | 7.00 | 172,344 |
| 09 Apr 25 |
7.00000 +0.00 |
7.80 | 6.50 | 7.00 | 85,072 |
| 08 Apr 25 |
7.00000 +0.00 |
7.38 | 6.98 | 7.00 | 96,805 |
| 07 Apr 25 |
7.00000 -0.13 |
7.50 | 6.82 | 7.13 | 94,761 |
| 04 Apr 25 |
7.12500 +0.00 |
7.20 | 6.95 | 7.13 | 309,084 |
| 03 Apr 25 |
7.12500 -0.13 |
7.50 | 6.94 | 7.25 | 52,667 |
| 02 Apr 25 |
7.25000 +0.00 |
7.50 | 7.04 | 7.25 | 93,396 |
| 01 Apr 25 |
7.25000 -0.15 |
7.50 | 6.77 | 7.13 | 157,387 |
| 31 Mar 25 |
7.40000 +0.65 |
7.50 | 6.50 | 6.75 | 119,972 |
| 28 Mar 25 |
6.75000 +0.00 |
6.80 | 6.50 | 6.75 | 35,291 |
| 27 Mar 25 |
6.75000 -0.13 |
6.80 | 6.50 | 6.80 | 1,508 |
| 26 Mar 25 |
6.87500 +0.13 |
7.25 | 6.50 | 6.75 | 62,615 |
| 25 Mar 25 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 24 Mar 25 |
6.75000 -0.40 |
6.75 | 6.29 | 6.75 | 15,000 |
| 21 Mar 25 |
7.15000 +0.40 |
7.25 | 6.25 | 6.75 | 57,801 |
| 20 Mar 25 |
6.75000 +1.00 |
7.09 | 6.13 | 6.13 | 625,969 |
| 19 Mar 25 |
5.75000 +0.00 |
5.80 | 5.51 | 5.75 | 39,328 |
| 18 Mar 25 |
5.75000 -0.13 |
6.00 | 5.50 | 5.88 | 67,482 |
| 17 Mar 25 |
5.87500 +0.00 |
5.90 | 5.75 | 5.88 | 5,252 |
| 14 Mar 25 |
5.87500 +0.22 |
5.97 | 5.75 | 5.88 | 2,068 |
| 13 Mar 25 |
5.65000 -0.22 |
5.78 | 5.65 | 5.78 | 5,762 |
| 12 Mar 25 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 37,794 |
| 11 Mar 25 |
5.87500 +0.00 |
5.95 | 5.65 | 5.88 | 81,645 |
| 10 Mar 25 |
5.87500 +0.00 |
5.95 | 5.78 | 5.88 | 14,000 |
| 07 Mar 25 |
5.87500 -0.10 |
5.88 | 5.75 | 5.88 | 81,808 |
| 06 Mar 25 |
5.97500 +0.00 |
6.20 | 5.97 | 5.97 | 4,019 |
| 05 Mar 25 |
5.97500 +0.00 |
6.09 | 5.97 | 5.97 | 109,295 |
| 04 Mar 25 |
5.97500 +0.22 |
6.11 | 5.89 | 5.89 | 148,836 |
| 03 Mar 25 |
5.75000 +0.00 |
5.99 | 5.63 | 5.75 | 22,229 |
| 28 Feb 25 |
5.75000 +0.00 |
6.00 | 5.75 | 5.75 | 21,008 |
| 27 Feb 25 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 26 Feb 25 |
5.75000 +0.38 |
5.75 | 5.25 | 5.38 | 221,152 |
| 25 Feb 25 |
5.37500 +0.00 |
5.44 | 5.38 | 5.38 | 113,672 |
| 24 Feb 25 |
5.37500 -0.13 |
5.50 | 5.28 | 5.50 | 200,864 |
| 21 Feb 25 |
5.50000 +0.00 |
5.50 | 5.48 | 5.50 | 26,405 |
| 20 Feb 25 |
5.50000 -0.13 |
5.75 | 5.26 | 5.63 | 69,676 |
| 19 Feb 25 |
5.62500 +0.00 |
5.73 | 5.50 | 5.63 | 13,091 |
| 18 Feb 25 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 194,567 |
| 17 Feb 25 |
5.62500 -0.13 |
6.00 | 5.50 | 6.00 | 329,932 |
| 14 Feb 25 |
5.75000 -0.50 |
6.50 | 5.50 | 6.25 | 114,328 |
| 13 Feb 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 8,553 |
| 12 Feb 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 167,197 |
| 11 Feb 25 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 10,000 |
| 10 Feb 25 |
6.25000 +0.13 |
6.50 | 6.00 | 6.13 | 430,192 |
| 07 Feb 25 |
6.12500 +0.00 |
6.13 | 5.75 | 6.13 | 99,784 |
| 06 Feb 25 |
6.12500 +0.00 |
6.16 | 5.75 | 6.13 | 94,003 |
| 05 Feb 25 |
6.12500 -0.13 |
6.24 | 5.80 | 6.24 | 71,233 |
| 04 Feb 25 |
6.25000 +0.00 |
6.40 | 6.14 | 6.25 | 33,209 |
| 03 Feb 25 |
6.25000 -0.13 |
6.50 | 6.00 | 6.38 | 103,681 |
| 31 Jan 25 |
6.37500 +0.00 |
6.75 | 6.11 | 6.38 | 108,891 |
| 30 Jan 25 |
6.37500 +0.00 |
6.80 | 6.10 | 6.38 | 8,331 |
| 29 Jan 25 |
6.37500 +0.00 |
6.71 | 6.00 | 6.38 | 60,828 |
| 28 Jan 25 |
6.37500 +0.75 |
6.40 | 5.50 | 5.63 | 317,309 |
| 27 Jan 25 |
5.62500 -0.88 |
6.50 | 5.50 | 6.25 | 1,449,118 |
| 24 Jan 25 |
6.50000 +0.00 |
7.00 | 6.33 | 6.50 | 66,104 |
| 23 Jan 25 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 9,566 |
| 22 Jan 25 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 4,314 |
| 21 Jan 25 |
6.50000 +0.00 |
6.72 | 6.50 | 6.50 | 37,261 |
| 20 Jan 25 |
6.50000 +0.25 |
7.00 | 6.00 | 6.25 | 103,401 |
| 17 Jan 25 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 26,503 |
| 16 Jan 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 14,655 |
| 15 Jan 25 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 15,452 |
| 14 Jan 25 |
6.25000 -0.25 |
7.00 | 6.23 | 6.50 | 66,365 |
| 13 Jan 25 |
6.50000 -0.25 |
7.00 | 6.50 | 6.75 | 50,701 |
| 10 Jan 25 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 123 |
| 09 Jan 25 |
6.75000 +0.00 |
7.00 | 6.60 | 6.75 | 62,055 |
| 08 Jan 25 |
6.75000 -0.38 |
7.00 | 6.50 | 7.00 | 154,852 |
| 07 Jan 25 |
7.12500 +0.88 |
7.75 | 7.00 | 7.63 | 768,737 |
| 06 Jan 25 |
6.25000 +0.00 |
6.50 | 6.22 | 6.25 | 552,576 |
| 03 Jan 25 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 2,238 |
| 02 Jan 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 179,783 |
| 31 Dec 24 |
6.25000 -0.50 |
6.65 | 6.25 | 6.65 | 103,786 |
| 30 Dec 24 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 103,943 |
| 27 Dec 24 |
6.75000 -0.13 |
6.97 | 6.50 | 6.75 | 5,923 |
| 24 Dec 24 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 2,483 |
| 23 Dec 24 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 43,507 |
| 20 Dec 24 |
6.87500 +0.00 |
7.00 | 6.76 | 6.88 | 4,761 |
| 19 Dec 24 |
6.87500 -0.38 |
7.50 | 6.88 | 7.25 | 15,395 |
| 18 Dec 24 |
7.25000 +0.00 |
7.25 | 7.24 | 7.25 | 10,627 |
| 17 Dec 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 15,164 |
| 16 Dec 24 |
7.25000 +0.00 |
7.30 | 7.02 | 7.25 | 21,639 |
| 13 Dec 24 |
7.25000 -0.38 |
7.75 | 7.00 | 7.63 | 127,137 |
| 12 Dec 24 |
7.62500 -0.13 |
7.75 | 7.59 | 7.63 | 34,888 |
| 11 Dec 24 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 420,004 |
| 10 Dec 24 |
7.62500 -0.13 |
8.25 | 7.35 | 7.75 | 556,572 |
| 09 Dec 24 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 17,307 |
| 06 Dec 24 |
7.75000 +0.10 |
8.00 | 7.67 | 7.67 | 148,277 |
| 05 Dec 24 |
7.65000 +0.00 |
8.00 | 7.45 | 7.65 | 41,309 |
| 04 Dec 24 |
7.65000 +0.00 |
8.00 | 7.00 | 7.40 | 63,431 |
| 03 Dec 24 |
7.65000 +0.00 |
7.80 | 7.55 | 7.65 | 126,182 |
| 02 Dec 24 |
7.65000 -0.05 |
7.80 | 7.35 | 7.53 | 162,255 |
| 29 Nov 24 |
7.70000 +0.17 |
7.80 | 7.35 | 7.53 | 36,502 |
| 28 Nov 24 |
7.52500 +0.00 |
7.80 | 7.25 | 7.53 | 30,321 |
| 27 Nov 24 |
7.52500 +0.00 |
7.80 | 7.34 | 7.53 | 53,979 |
| 26 Nov 24 |
7.52500 +0.00 |
7.80 | 7.53 | 7.53 | 68,695 |
| 25 Nov 24 |
7.52500 +0.00 |
7.80 | 7.32 | 7.53 | 53,745 |
| 22 Nov 24 |
7.52500 +0.00 |
7.80 | 7.30 | 7.53 | 24,553 |
| 21 Nov 24 |
7.52500 +0.13 |
7.80 | 7.25 | 7.40 | 102,260 |
| 20 Nov 24 |
7.40000 +0.00 |
7.80 | 7.00 | 7.40 | 13,752 |
| 19 Nov 24 |
7.40000 +0.00 |
7.45 | 7.25 | 7.40 | 433,432 |
| 18 Nov 24 |
7.40000 +0.40 |
7.85 | 7.00 | 7.00 | 521,109 |
| 15 Nov 24 |
7.00000 +0.00 |
7.50 | 7.00 | 7.00 | 10,013 |
| 14 Nov 24 |
7.00000 +0.00 |
7.50 | 7.00 | 7.00 | 63,410 |
| 13 Nov 24 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 10,470 |
| 12 Nov 24 |
7.00000 +0.00 |
7.50 | 6.92 | 7.00 | 101,893 |
| 11 Nov 24 |
7.00000 -0.25 |
7.50 | 6.50 | 7.25 | 76,650 |
| 08 Nov 24 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 893 |
| 07 Nov 24 |
7.25000 +0.00 |
7.28 | 7.25 | 7.25 | 269 |
| 06 Nov 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 38,928 |
| 05 Nov 24 |
7.25000 +0.00 |
7.50 | 7.03 | 7.25 | 107,905 |
| 04 Nov 24 |
7.25000 +0.50 |
7.50 | 6.50 | 6.75 | 312,012 |
| 01 Nov 24 |
6.75000 +0.25 |
7.00 | 6.00 | 6.50 | 692,478 |
| 31 Oct 24 |
6.50000 +0.75 |
6.65 | 5.90 | 5.90 | 345,806 |
| 30 Oct 24 |
5.75000 -0.30 |
6.50 | 5.50 | 6.05 | 90,320 |
| 29 Oct 24 |
6.05000 +0.25 |
6.50 | 5.60 | 5.80 | 183,515 |
| 28 Oct 24 |
5.80000 -0.25 |
6.00 | 5.58 | 6.00 | 145,526 |
| 25 Oct 24 |
6.05000 -0.20 |
6.50 | 5.60 | 6.25 | 662,039 |
| 24 Oct 24 |
6.25000 +0.00 |
6.34 | 6.05 | 6.25 | 250,538 |
| 23 Oct 24 |
6.25000 +0.25 |
6.50 | 5.89 | 6.00 | 30,758 |
| 22 Oct 24 |
6.00000 +0.25 |
6.34 | 5.72 | 5.75 | 218,144 |
| 21 Oct 24 |
5.75000 +0.00 |
6.10 | 5.50 | 5.75 | 357,715 |
| 18 Oct 24 |
5.75000 +0.00 |
5.98 | 5.50 | 5.75 | 801,803 |
| 17 Oct 24 |
5.75000 +0.13 |
6.00 | 5.25 | 5.63 | 269,868 |
| 16 Oct 24 |
5.62500 +0.25 |
5.70 | 5.25 | 5.38 | 485,992 |
| 15 Oct 24 |
5.37500 -0.13 |
6.00 | 4.77 | 5.50 | 1,086,109 |
| 14 Oct 24 |
5.50000 -2.75 |
7.00 | 5.00 | 6.50 | 1,989,489 |
| 11 Oct 24 |
8.25000 +0.00 |
9.00 | 7.82 | 8.25 | 82,920 |
| 10 Oct 24 |
8.25000 +0.00 |
8.60 | 7.82 | 8.25 | 46,600 |
| 09 Oct 24 |
8.25000 +0.00 |
9.00 | 7.85 | 8.25 | 20,338 |
| 08 Oct 24 |
8.25000 +0.00 |
9.00 | 8.25 | 8.25 | 32,832 |
| 07 Oct 24 |
8.25000 +0.00 |
9.00 | 7.50 | 8.00 | 117,376 |
| 04 Oct 24 |
8.25000 +0.00 |
9.00 | 7.50 | 8.25 | 152,297 |
| 03 Oct 24 |
8.25000 -0.50 |
9.00 | 7.80 | 8.75 | 258,444 |
| 02 Oct 24 |
8.75000 +0.00 |
8.94 | 8.51 | 8.75 | 194,334 |
| 01 Oct 24 |
8.75000 -0.25 |
9.50 | 8.50 | 9.00 | 44,936 |
| 30 Sep 24 |
9.00000 +0.00 |
9.19 | 8.63 | 9.00 | 43,884 |
| 27 Sep 24 |
9.00000 -0.25 |
9.50 | 8.63 | 9.25 | 100,405 |
| 26 Sep 24 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 76,215 |
| 25 Sep 24 |
9.25000 +0.00 |
9.45 | 9.01 | 9.25 | 11,128 |
| 24 Sep 24 |
9.25000 +0.00 |
9.48 | 9.03 | 9.25 | 102,886 |
| 23 Sep 24 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 85,496 |
| 20 Sep 24 |
9.25000 +0.00 |
9.70 | 9.00 | 9.25 | 63,303 |
| 19 Sep 24 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 83,532 |
| 18 Sep 24 |
9.25000 -0.75 |
10.48 | 9.00 | 10.00 | 45,356 |
| 17 Sep 24 |
10.00000 -1.25 |
11.00 | 9.13 | 10.75 | 516,624 |
| 16 Sep 24 |
11.25000 -0.50 |
12.00 | 11.00 | 11.75 | 300,490 |
| 13 Sep 24 |
11.75000 +0.00 |
12.00 | 11.73 | 11.75 | 93,822 |
| 12 Sep 24 |
11.75000 +0.00 |
12.00 | 11.51 | 11.75 | 28,396 |
| 11 Sep 24 |
11.75000 -0.50 |
12.00 | 11.55 | 12.00 | 106,298 |
| 10 Sep 24 |
12.25000 +0.00 |
12.50 | 12.25 | 12.25 | 392 |
| 09 Sep 24 |
12.25000 +0.00 |
12.50 | 12.06 | 12.25 | 2,352 |
| 06 Sep 24 |
12.25000 +0.00 |
12.50 | 12.07 | 12.25 | 21,162 |
| 05 Sep 24 |
12.25000 -0.75 |
12.64 | 12.00 | 12.64 | 271,291 |
| 04 Sep 24 |
13.00000 +0.00 |
13.08 | 12.02 | 13.00 | 154,274 |
| 03 Sep 24 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 2,691 |
| 02 Sep 24 |
13.00000 +0.00 |
13.12 | 12.65 | 13.00 | 10,675 |
| 30 Aug 24 |
13.00000 +0.25 |
13.19 | 12.65 | 12.75 | 252,793 |
| 29 Aug 24 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 27,457 |
| 28 Aug 24 |
12.75000 +0.50 |
13.50 | 12.00 | 12.25 | 329,391 |
| 27 Aug 24 |
12.25000 +0.00 |
12.42 | 12.00 | 12.25 | 17,550 |
| 23 Aug 24 |
12.25000 +0.00 |
12.42 | 12.25 | 12.25 | 33,025 |
| 22 Aug 24 |
12.25000 +0.00 |
12.50 | 12.01 | 12.25 | 7,047 |
| 21 Aug 24 |
12.25000 +0.00 |
12.30 | 12.00 | 12.25 | 52,861 |
| 20 Aug 24 |
12.25000 -0.25 |
13.00 | 12.00 | 12.50 | 43,287 |
| 19 Aug 24 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 34,900 |
| 16 Aug 24 |
12.50000 +0.00 |
12.99 | 12.11 | 12.50 | 121,277 |
| 15 Aug 24 |
12.50000 -0.25 |
13.00 | 12.00 | 12.75 | 43,086 |
| 14 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 568 |
| 13 Aug 24 |
12.75000 +0.00 |
12.78 | 12.30 | 12.75 | 6,358 |
| 12 Aug 24 |
12.75000 +0.00 |
12.78 | 12.75 | 12.75 | 28,168 |
| 09 Aug 24 |
12.75000 +0.00 |
13.00 | 12.67 | 12.75 | 90,829 |
| 08 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 2,542 |
| 07 Aug 24 |
12.75000 +0.00 |
12.75 | 12.66 | 12.75 | 76,156 |
| 06 Aug 24 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 05 Aug 24 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 42,956 |
| 02 Aug 24 |
12.75000 +0.00 |
12.98 | 12.75 | 12.75 | 13,910 |
| 01 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 676 |
| 31 Jul 24 |
12.75000 +0.00 |
12.85 | 12.50 | 12.75 | 59,661 |
| 30 Jul 24 |
12.75000 +0.00 |
12.97 | 12.50 | 12.75 | 34,301 |
| 29 Jul 24 |
12.75000 -0.50 |
13.50 | 12.63 | 13.25 | 137,091 |
| 26 Jul 24 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 68,183 |
| 25 Jul 24 |
13.25000 +0.50 |
13.35 | 12.63 | 12.75 | 248,811 |
| 24 Jul 24 |
12.75000 +0.00 |
13.00 | 12.75 | 13.00 | 344,648 |
| 23 Jul 24 |
12.75000 +0.00 |
13.50 | 12.69 | 13.00 | 171,440 |
| 22 Jul 24 |
12.75000 +0.00 |
13.00 | 12.60 | 12.75 | 253,657 |
| 19 Jul 24 |
12.75000 +0.00 |
13.00 | 12.75 | 12.75 | 710,855 |
| 18 Jul 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 46,122 |
| 17 Jul 24 |
12.75000 -0.75 |
13.58 | 12.50 | 13.50 | 156,724 |
| 16 Jul 24 |
13.50000 -0.25 |
14.00 | 13.10 | 13.75 | 79,176 |
| 15 Jul 24 |
13.75000 +0.00 |
14.00 | 13.52 | 13.75 | 23,487 |
| 12 Jul 24 |
13.75000 -0.25 |
14.50 | 13.50 | 14.00 | 628,039 |
| 11 Jul 24 |
14.00000 -0.25 |
14.50 | 13.51 | 14.25 | 65,234 |
| 10 Jul 24 |
14.25000 -0.25 |
14.99 | 14.00 | 14.50 | 151,330 |
| 09 Jul 24 |
14.50000 -0.50 |
15.50 | 14.00 | 14.75 | 115,626 |
| 08 Jul 24 |
15.00000 +1.50 |
15.50 | 13.63 | 13.63 | 512,951 |
| 05 Jul 24 |
13.50000 +0.50 |
14.00 | 13.00 | 13.00 | 285,613 |
| 04 Jul 24 |
13.00000 -1.00 |
14.00 | 12.95 | 13.65 | 210,697 |
| 03 Jul 24 |
14.00000 -0.75 |
15.50 | 13.50 | 14.75 | 134,247 |
| 02 Jul 24 |
14.75000 +0.00 |
15.50 | 13.76 | 14.75 | 120,766 |
| 01 Jul 24 |
14.75000 +0.00 |
15.50 | 14.00 | 14.75 | 138,429 |
| 28 Jun 24 |
14.75000 +0.25 |
15.50 | 14.26 | 14.50 | 226,016 |
| 27 Jun 24 |
14.50000 +0.25 |
14.90 | 14.00 | 14.25 | 311,437 |
| 26 Jun 24 |
14.25000 +0.50 |
14.50 | 13.87 | 13.87 | 221,576 |
| 25 Jun 24 |
13.75000 +0.25 |
14.45 | 13.50 | 13.50 | 276,285 |
| 24 Jun 24 |
13.50000 +0.50 |
14.00 | 12.82 | 13.00 | 1,111,898 |
| 21 Jun 24 |
13.00000 +0.00 |
13.20 | 12.82 | 13.00 | 18,262 |
| 20 Jun 24 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 51,970 |
| 19 Jun 24 |
13.00000 +0.00 |
13.25 | 12.66 | 13.00 | 7,677 |
| 18 Jun 24 |
13.00000 +0.00 |
13.25 | 12.66 | 13.00 | 59,681 |
| 17 Jun 24 |
13.00000 -0.25 |
13.50 | 12.62 | 13.25 | 127,084 |
| 14 Jun 24 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 541,745 |
| 13 Jun 24 |
13.25000 +0.25 |
13.50 | 12.50 | 12.75 | 264,049 |
| 12 Jun 24 |
13.00000 +0.50 |
13.50 | 12.13 | 12.75 | 407,770 |
| 11 Jun 24 |
12.50000 +0.50 |
13.50 | 12.00 | 12.25 | 325,928 |
| 10 Jun 24 |
12.00000 +0.00 |
12.40 | 11.52 | 12.00 | 12,350 |
| 07 Jun 24 |
12.00000 +0.00 |
12.00 | 11.67 | 12.00 | 24,582 |
| 06 Jun 24 |
12.00000 +0.00 |
12.33 | 11.66 | 12.00 | 36,534 |
| 05 Jun 24 |
12.00000 -0.25 |
12.33 | 11.56 | 12.25 | 2,627 |
| 04 Jun 24 |
12.25000 +0.00 |
13.00 | 11.85 | 12.25 | 29,428 |
| 03 Jun 24 |
12.25000 +0.25 |
12.40 | 11.85 | 12.00 | 63,572 |
| 31 May 24 |
12.00000 +0.25 |
12.50 | 12.00 | 12.00 | 290,744 |
| 30 May 24 |
11.75000 +0.00 |
11.90 | 11.41 | 11.75 | 42,578 |
| 29 May 24 |
11.75000 +0.25 |
11.95 | 11.40 | 11.50 | 81,142 |
| 28 May 24 |
11.50000 +0.25 |
12.00 | 11.00 | 11.25 | 27,025 |
| 24 May 24 |
11.25000 +0.00 |
12.00 | 11.25 | 11.25 | 134,819 |
| 23 May 24 |
11.25000 +0.00 |
11.55 | 10.76 | 11.25 | 242,551 |
| 22 May 24 |
11.25000 +0.00 |
11.85 | 11.25 | 11.25 | 78,805 |
| 21 May 24 |
11.25000 +0.00 |
11.85 | 10.50 | 11.25 | 63,777 |
| 20 May 24 |
11.25000 +0.00 |
11.85 | 11.25 | 11.25 | 9,378 |
| 17 May 24 |
11.25000 +0.00 |
11.55 | 10.70 | 11.25 | 57,974 |
| 16 May 24 |
11.25000 +0.75 |
12.00 | 10.99 | 10.99 | 137,423 |
| 15 May 24 |
10.50000 +0.00 |
11.00 | 10.48 | 10.50 | 101,710 |
| 14 May 24 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 69,623 |
| 13 May 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 258,977 |
| 10 May 24 |
10.50000 +0.75 |
10.74 | 9.50 | 9.75 | 189,315 |
| 09 May 24 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 212,715 |
| 08 May 24 |
9.75000 +0.00 |
9.75 | 9.53 | 9.75 | 58,730 |
| 07 May 24 |
9.75000 +0.00 |
9.99 | 9.50 | 9.75 | 73,232 |
| 03 May 24 |
9.75000 +0.00 |
9.94 | 9.60 | 9.75 | 102,409 |
| 02 May 24 |
9.75000 +0.00 |
10.00 | 9.75 | 9.75 | 30,014 |
| 01 May 24 |
9.75000 +0.00 |
10.00 | 9.75 | 9.75 | 3,167 |
| 30 Apr 24 |
9.75000 +0.15 |
10.00 | 9.20 | 9.60 | 103,530 |
| 29 Apr 24 |
9.60000 +0.00 |
10.00 | 9.20 | 9.60 | 13,373 |
| 26 Apr 24 |
9.60000 +0.00 |
9.65 | 9.31 | 9.60 | 168,934 |
| 25 Apr 24 |
9.60000 -0.15 |
9.66 | 9.00 | 9.66 | 183,478 |
| 24 Apr 24 |
9.75000 -0.10 |
9.75 | 9.30 | 9.75 | 110,000 |
| 23 Apr 24 |
9.85000 +0.00 |
9.85 | 9.50 | 9.85 | 16,372 |
| 22 Apr 24 |
9.85000 +0.00 |
9.85 | 9.72 | 9.85 | 3,896 |
| 19 Apr 24 |
9.85000 +0.00 |
10.00 | 9.72 | 9.85 | 63,010 |
| 18 Apr 24 |
9.85000 +0.00 |
9.88 | 9.72 | 9.85 | 23,012 |
| 17 Apr 24 |
9.85000 +0.00 |
10.00 | 9.72 | 9.85 | 4,878 |
| 16 Apr 24 |
9.85000 -0.05 |
10.00 | 9.70 | 9.90 | 29,284 |
| 15 Apr 24 |
9.90000 +0.00 |
10.00 | 9.89 | 9.90 | 2,033 |
| 12 Apr 24 |
9.90000 +0.00 |
10.00 | 9.80 | 9.90 | 87,098 |
| 11 Apr 24 |
9.90000 +0.00 |
10.00 | 9.80 | 9.90 | 73,818 |
| 10 Apr 24 |
9.90000 -0.50 |
11.00 | 9.65 | 10.40 | 262,186 |
| 09 Apr 24 |
10.40000 +0.00 |
10.40 | 9.86 | 10.40 | 203,270 |
| 08 Apr 24 |
10.40000 -0.20 |
11.00 | 9.80 | 10.40 | 216,912 |
| 05 Apr 24 |
10.60000 +0.10 |
11.00 | 10.00 | 10.50 | 216,858 |
| 04 Apr 24 |
10.50000 -0.20 |
11.00 | 10.11 | 10.70 | 127,288 |
| 03 Apr 24 |
10.70000 +0.00 |
10.84 | 10.47 | 10.70 | 52,812 |
| 02 Apr 24 |
10.70000 +0.00 |
11.00 | 10.41 | 10.70 | 69,581 |
| 28 Mar 24 |
10.70000 -0.05 |
11.20 | 10.52 | 10.75 | 107,017 |
| 27 Mar 24 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 53,219 |
| 26 Mar 24 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 127,558 |
| 25 Mar 24 |
10.75000 +0.00 |
11.00 | 10.58 | 10.75 | 89,142 |
| 22 Mar 24 |
10.75000 +0.00 |
10.82 | 10.60 | 10.75 | 81,030 |
| 21 Mar 24 |
10.75000 -0.25 |
10.84 | 10.50 | 10.75 | 47,364 |
| 20 Mar 24 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 3,652 |
| 19 Mar 24 |
11.00000 +0.00 |
11.00 | 10.50 | 11.00 | 55,817 |
| 18 Mar 24 |
11.00000 -0.25 |
11.50 | 10.50 | 11.25 | 229,371 |
| 15 Mar 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 51,841 |
| 14 Mar 24 |
11.25000 +0.00 |
11.42 | 11.13 | 11.25 | 12,729 |
| 13 Mar 24 |
11.25000 +0.00 |
11.42 | 11.00 | 11.25 | 17,141 |
| 12 Mar 24 |
11.25000 -0.50 |
11.50 | 11.20 | 11.50 | 222,378 |
| 11 Mar 24 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 15,307 |
| 08 Mar 24 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 42,485 |
| 07 Mar 24 |
11.75000 -0.25 |
12.50 | 11.50 | 12.00 | 155,356 |
| 06 Mar 24 |
12.00000 +0.00 |
12.00 | 11.51 | 12.00 | 3,868 |
| 05 Mar 24 |
12.00000 +0.00 |
12.00 | 11.61 | 12.00 | 36,258 |
| 04 Mar 24 |
12.00000 +0.00 |
12.40 | 11.61 | 12.00 | 110,894 |
| 01 Mar 24 |
12.00000 -0.50 |
13.00 | 11.91 | 12.50 | 95,183 |
| 29 Feb 24 |
12.50000 +0.00 |
13.00 | 12.22 | 12.50 | 114,417 |
| 28 Feb 24 |
12.50000 +0.00 |
12.50 | 12.43 | 12.50 | 16,847 |
| 27 Feb 24 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 10,226 |
| 26 Feb 24 |
12.50000 +0.00 |
13.00 | 12.42 | 12.50 | 5,278 |
| 23 Feb 24 |
12.50000 -0.50 |
12.54 | 12.20 | 12.50 | 62,366 |
| 22 Feb 24 |
13.00000 +0.75 |
13.00 | 12.00 | 12.25 | 76,622 |
| 21 Feb 24 |
12.25000 +0.00 |
12.50 | 12.07 | 12.25 | 25,169 |
| 20 Feb 24 |
12.25000 +0.00 |
12.25 | 12.18 | 12.25 | 49,578 |
| 19 Feb 24 |
12.25000 +0.00 |
12.50 | 12.18 | 12.25 | 25,559 |
| 16 Feb 24 |
12.25000 +0.00 |
12.47 | 12.00 | 12.25 | 51,951 |
| 15 Feb 24 |
12.25000 +0.00 |
12.29 | 12.00 | 12.25 | 11,916 |
| 14 Feb 24 |
12.25000 +0.00 |
12.29 | 12.25 | 12.25 | 1,000 |
| 13 Feb 24 |
12.25000 -0.50 |
12.70 | 12.00 | 12.70 | 416,329 |
| 12 Feb 24 |
12.75000 +0.00 |
12.77 | 12.56 | 12.75 | 5,000 |
| 09 Feb 24 |
12.75000 +0.00 |
12.75 | 12.00 | 12.75 | 8,313 |
| 08 Feb 24 |
12.75000 +0.00 |
12.75 | 12.56 | 12.75 | 56,336 |
| 07 Feb 24 |
12.75000 +0.00 |
12.80 | 12.51 | 12.75 | 29,611 |
| 06 Feb 24 |
12.75000 -0.25 |
12.82 | 12.56 | 12.82 | 78,858 |
| 05 Feb 24 |
13.00000 -0.50 |
13.50 | 12.65 | 13.50 | 284,385 |
| 02 Feb 24 |
13.50000 -0.25 |
14.00 | 13.02 | 13.75 | 134,852 |
| 01 Feb 24 |
13.75000 -0.25 |
14.44 | 13.50 | 13.75 | 310,050 |
| 31 Jan 24 |
14.00000 +0.80 |
14.00 | 12.24 | 12.75 | 473,917 |
| 30 Jan 24 |
13.20000 +1.20 |
13.50 | 12.00 | 12.00 | 276,047 |
| 29 Jan 24 |
12.00000 +0.25 |
12.50 | 11.50 | 11.75 | 407,176 |
| 26 Jan 24 |
11.75000 -4.75 |
15.50 | 11.55 | 15.25 | 2,098,668 |
| 25 Jan 24 |
16.50000 -0.50 |
17.50 | 16.50 | 17.50 | 63,430 |
| 24 Jan 24 |
17.00000 -0.50 |
18.00 | 17.00 | 17.50 | 66,051 |
| 23 Jan 24 |
17.50000 +0.50 |
18.00 | 16.80 | 17.00 | 224,386 |
| 22 Jan 24 |
17.00000 +0.00 |
17.34 | 16.50 | 17.00 | 185,159 |
| 19 Jan 24 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 111,297 |
| 18 Jan 24 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 117,914 |
| 17 Jan 24 |
17.00000 +0.00 |
17.47 | 16.72 | 17.00 | 186,784 |
| 16 Jan 24 |
17.00000 -0.50 |
18.00 | 16.87 | 17.50 | 415,976 |
| 15 Jan 24 |
17.50000 -0.40 |
18.49 | 17.10 | 17.25 | 819,252 |
| 12 Jan 24 |
17.90000 +0.90 |
18.00 | 17.12 | 17.12 | 453,756 |
| 11 Jan 24 |
17.00000 +0.75 |
17.48 | 16.75 | 16.75 | 413,583 |
| 10 Jan 24 |
16.25000 +0.75 |
17.21 | 15.90 | 16.00 | 1,066,680 |
| 09 Jan 24 |
15.50000 +0.50 |
16.24 | 14.50 | 15.00 | 387,123 |
| 08 Jan 24 |
15.00000 +0.00 |
15.31 | 14.93 | 15.00 | 42,964 |
| 05 Jan 24 |
15.00000 +0.00 |
15.00 | 14.55 | 15.00 | 51,903 |
| 04 Jan 24 |
15.00000 +0.00 |
15.50 | 14.68 | 15.00 | 46,214 |
| 03 Jan 24 |
15.00000 +0.00 |
15.50 | 14.51 | 15.00 | 68,139 |
| 02 Jan 24 |
15.00000 +0.00 |
15.50 | 14.62 | 15.00 | 28,462 |
| 29 Dec 23 |
15.00000 +0.00 |
15.27 | 15.00 | 15.00 | 47,198 |
| 28 Dec 23 |
15.00000 +0.25 |
15.34 | 14.80 | 14.80 | 296,886 |
| 27 Dec 23 |
14.75000 +0.25 |
15.00 | 14.31 | 14.50 | 197,480 |
| 22 Dec 23 |
14.50000 +0.00 |
15.00 | 14.27 | 14.50 | 16,007 |
| 21 Dec 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 70,289 |
| 20 Dec 23 |
14.50000 +0.00 |
14.98 | 14.26 | 14.50 | 32,975 |
| 19 Dec 23 |
14.50000 +0.00 |
14.95 | 14.20 | 14.50 | 118,564 |
| 18 Dec 23 |
14.50000 +0.00 |
15.00 | 14.38 | 14.50 | 113,115 |
| 15 Dec 23 |
14.50000 +0.00 |
14.98 | 14.50 | 14.50 | 4,221 |
| 14 Dec 23 |
14.50000 +0.00 |
14.74 | 14.50 | 14.50 | 47,530 |
| 13 Dec 23 |
14.50000 +0.00 |
14.79 | 14.26 | 14.50 | 78,568 |
| 12 Dec 23 |
14.50000 +0.25 |
15.00 | 14.40 | 14.40 | 256,400 |
| 11 Dec 23 |
14.25000 +0.75 |
14.50 | 13.00 | 13.75 | 290,446 |
| 08 Dec 23 |
13.50000 +0.00 |
14.00 | 13.00 | 13.50 | 66,070 |
| 07 Dec 23 |
13.50000 +0.25 |
14.00 | 13.43 | 13.43 | 6,368 |
| 06 Dec 23 |
13.25000 +0.00 |
13.98 | 13.25 | 13.25 | 15,055 |
| 05 Dec 23 |
13.25000 -0.50 |
14.00 | 12.50 | 13.75 | 39,923 |
| 04 Dec 23 |
13.75000 +0.00 |
14.45 | 13.75 | 13.75 | 147,393 |
| 01 Dec 23 |
13.75000 +0.75 |
14.25 | 12.68 | 13.00 | 526,027 |
| 30 Nov 23 |
13.00000 +0.25 |
13.50 | 12.00 | 12.75 | 143,336 |
| 29 Nov 23 |
12.75000 +0.75 |
13.00 | 11.50 | 12.00 | 665,935 |
| 28 Nov 23 |
12.00000 -0.25 |
12.50 | 11.50 | 12.25 | 94,886 |
| 27 Nov 23 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 15,533 |
| 24 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 29,136 |
| 23 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 78,789 |
| 22 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 227,555 |
| 21 Nov 23 |
12.25000 +0.00 |
12.25 | 12.09 | 12.25 | 1,000 |
| 20 Nov 23 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 278,289 |
| 17 Nov 23 |
12.25000 +0.00 |
12.80 | 12.00 | 12.25 | 76,676 |
| 16 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 181,444 |
| 15 Nov 23 |
12.25000 +0.00 |
12.50 | 12.17 | 12.25 | 182,265 |
| 14 Nov 23 |
12.25000 -0.75 |
13.50 | 12.00 | 13.00 | 275,914 |
| 13 Nov 23 |
13.00000 +0.00 |
13.00 | 12.65 | 13.00 | 4,804 |
| 10 Nov 23 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 57,943 |
| 09 Nov 23 |
13.00000 +0.00 |
13.10 | 12.68 | 13.00 | 45,934 |
| 08 Nov 23 |
13.00000 -0.25 |
13.20 | 13.00 | 13.20 | 7,694 |
| 07 Nov 23 |
13.25000 +0.00 |
13.25 | 13.00 | 13.25 | 9,000 |
| 06 Nov 23 |
13.25000 -0.25 |
13.50 | 13.00 | 13.50 | 27,033 |
| 03 Nov 23 |
13.50000 +0.00 |
14.00 | 13.01 | 13.50 | 50,250 |
| 02 Nov 23 |
13.50000 -0.25 |
14.00 | 12.60 | 13.50 | 133,352 |
| 01 Nov 23 |
13.75000 -0.25 |
14.50 | 13.38 | 13.50 | 62,664 |
| 31 Oct 23 |
14.00000 +0.00 |
14.50 | 13.00 | 14.00 | 88,434 |
| 30 Oct 23 |
14.00000 +0.00 |
14.10 | 13.75 | 14.00 | 23,793 |
| 27 Oct 23 |
14.00000 -0.50 |
14.50 | 13.00 | 14.00 | 111,028 |
| 26 Oct 23 |
14.50000 +0.00 |
14.50 | 13.50 | 14.25 | 17,227 |
| 25 Oct 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 26,765 |
| 24 Oct 23 |
14.50000 +0.00 |
15.00 | 14.02 | 14.50 | 2,463 |
| 23 Oct 23 |
14.50000 -0.25 |
16.00 | 14.20 | 14.75 | 26,009 |
| 20 Oct 23 |
14.75000 -0.25 |
14.80 | 14.75 | 14.75 | 67 |
| 19 Oct 23 |
15.00000 +0.25 |
15.00 | 14.51 | 14.75 | 6,193 |
| 18 Oct 23 |
14.75000 +0.00 |
14.75 | 14.51 | 14.75 | 30,027 |
| 17 Oct 23 |
14.75000 +0.00 |
14.75 | 14.50 | 14.75 | 2,977 |
| 16 Oct 23 |
14.75000 +0.00 |
14.75 | 14.60 | 14.75 | 4,875 |
| 13 Oct 23 |
14.75000 +0.00 |
14.80 | 14.70 | 14.75 | 190,969 |
| 12 Oct 23 |
14.75000 +0.00 |
15.20 | 14.50 | 14.75 | 87,121 |
| 11 Oct 23 |
14.75000 +0.25 |
14.85 | 14.50 | 14.75 | 70,028 |
| 10 Oct 23 |
14.50000 +0.00 |
14.59 | 14.34 | 14.50 | 36,237 |
| 09 Oct 23 |
14.50000 +0.00 |
15.00 | 14.43 | 14.50 | 27,501 |
| 06 Oct 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 42,178 |
| 05 Oct 23 |
14.50000 +0.00 |
14.59 | 14.34 | 14.50 | 101,755 |
| 04 Oct 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 5,413 |
| 03 Oct 23 |
14.50000 +0.00 |
14.75 | 14.28 | 14.50 | 113,986 |
| 02 Oct 23 |
14.50000 +0.25 |
15.00 | 14.27 | 14.27 | 452,925 |
| 29 Sep 23 |
14.25000 +0.75 |
14.35 | 12.60 | 13.50 | 541,341 |
| 28 Sep 23 |
13.50000 -2.00 |
16.00 | 13.16 | 15.50 | 1,002,068 |
| 27 Sep 23 |
15.50000 -1.50 |
16.50 | 15.00 | 16.25 | 527,567 |
| 26 Sep 23 |
17.00000 +0.00 |
17.30 | 16.67 | 17.00 | 38,988 |
| 25 Sep 23 |
17.00000 +0.25 |
17.50 | 16.00 | 16.75 | 227,622 |
| 22 Sep 23 |
16.75000 +0.25 |
17.16 | 16.32 | 16.50 | 101,072 |
| 21 Sep 23 |
16.50000 +0.00 |
16.97 | 16.00 | 16.50 | 84,371 |
| 20 Sep 23 |
16.50000 +0.00 |
16.69 | 16.32 | 16.50 | 28,472 |
| 19 Sep 23 |
16.50000 +0.00 |
16.72 | 16.50 | 16.50 | 47,811 |
| 18 Sep 23 |
16.50000 -0.25 |
17.50 | 16.30 | 16.75 | 335,987 |
| 15 Sep 23 |
16.75000 +0.50 |
17.00 | 16.13 | 16.25 | 192,218 |
| 14 Sep 23 |
16.25000 +0.25 |
16.50 | 15.50 | 16.00 | 131,653 |
| 13 Sep 23 |
16.00000 +0.00 |
16.50 | 15.77 | 16.00 | 116,038 |
| 12 Sep 23 |
16.00000 +0.00 |
16.50 | 15.55 | 16.00 | 199,204 |
| 11 Sep 23 |
16.00000 -0.50 |
16.90 | 15.45 | 16.50 | 230,195 |
| 08 Sep 23 |
16.50000 +0.00 |
17.00 | 16.01 | 16.50 | 140,910 |
| 07 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 25,510 |
| 06 Sep 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 343,401 |
| 05 Sep 23 |
16.50000 +0.00 |
17.50 | 16.00 | 16.50 | 521,119 |
| 04 Sep 23 |
16.50000 +0.50 |
17.50 | 16.00 | 16.25 | 524,238 |
| 01 Sep 23 |
16.00000 +0.00 |
16.00 | 15.60 | 16.00 | 93,170 |
| 31 Aug 23 |
16.00000 +0.00 |
16.00 | 15.20 | 16.00 | 15,205 |
| 30 Aug 23 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 25,061 |
| 29 Aug 23 |
16.00000 +0.00 |
16.00 | 15.70 | 16.00 | 10,220 |
| 25 Aug 23 |
16.00000 +0.25 |
16.00 | 15.74 | 15.75 | 31,830 |
| 24 Aug 23 |
15.75000 -0.50 |
16.50 | 15.50 | 16.25 | 153,633 |
| 23 Aug 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 81,174 |
| 22 Aug 23 |
16.25000 +0.00 |
16.25 | 16.25 | 16.25 | 0 |
| 21 Aug 23 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 7,578 |
| 18 Aug 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 12,886 |
| 17 Aug 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 55,229 |
| 16 Aug 23 |
16.25000 +0.00 |
16.35 | 16.25 | 16.25 | 152 |
| 15 Aug 23 |
16.25000 +0.00 |
16.36 | 16.25 | 16.25 | 12,194 |
| 14 Aug 23 |
16.25000 +0.00 |
16.37 | 16.25 | 16.25 | 21,233 |
| 11 Aug 23 |
16.25000 +0.00 |
16.50 | 16.06 | 16.25 | 6,018 |
| 10 Aug 23 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 822 |
| 09 Aug 23 |
16.25000 -0.25 |
16.50 | 16.00 | 16.50 | 50,434 |
| 08 Aug 23 |
16.50000 +0.00 |
16.50 | 16.09 | 16.50 | 13,093 |
| 07 Aug 23 |
16.50000 +0.00 |
16.50 | 16.45 | 16.50 | 303 |
| 04 Aug 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 59,402 |
| 03 Aug 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 4,887 |
| 02 Aug 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 20,449 |
| 01 Aug 23 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 31 Jul 23 |
16.50000 +0.00 |
16.70 | 16.01 | 16.50 | 122,752 |
| 28 Jul 23 |
16.50000 +0.00 |
16.50 | 16.10 | 16.50 | 8,112 |
| 27 Jul 23 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 26 Jul 23 |
16.50000 +0.00 |
17.00 | 16.15 | 16.50 | 26,254 |
| 25 Jul 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 158 |
| 24 Jul 23 |
16.50000 +0.00 |
16.50 | 16.15 | 16.50 | 7,000 |
| 21 Jul 23 |
16.50000 +0.25 |
16.70 | 16.25 | 16.25 | 83,603 |
| 20 Jul 23 |
16.25000 -0.25 |
16.50 | 16.25 | 16.50 | 225,142 |
| 19 Jul 23 |
16.50000 +0.00 |
17.00 | 16.50 | 16.50 | 35,000 |
| 18 Jul 23 |
16.50000 +0.00 |
16.65 | 16.00 | 16.50 | 13,914 |
| 17 Jul 23 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 61,075 |
| 14 Jul 23 |
16.50000 -0.50 |
17.00 | 16.00 | 16.50 | 36,980 |
| 13 Jul 23 |
17.00000 +0.50 |
17.00 | 16.65 | 16.65 | 5,183 |
| 12 Jul 23 |
16.50000 +0.00 |
16.68 | 16.20 | 16.50 | 174,018 |
| 11 Jul 23 |
16.50000 +0.00 |
16.70 | 16.02 | 16.50 | 13,276 |
| 10 Jul 23 |
16.50000 +1.25 |
16.70 | 15.00 | 15.25 | 1,060,964 |
| 07 Jul 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 18,507 |
| 06 Jul 23 |
15.25000 +0.00 |
15.34 | 15.00 | 15.25 | 16,934 |
| 05 Jul 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 113,366 |
| 04 Jul 23 |
15.25000 +0.75 |
15.44 | 14.57 | 15.25 | 200,298 |
| 03 Jul 23 |
14.50000 -0.75 |
15.50 | 14.50 | 15.25 | 81,266 |
| 30 Jun 23 |
15.25000 +0.00 |
15.50 | 15.09 | 15.25 | 255 |
| 29 Jun 23 |
15.25000 +0.00 |
15.46 | 15.00 | 15.25 | 131,852 |
| 28 Jun 23 |
15.25000 +0.00 |
15.25 | 14.94 | 15.25 | 37,539 |
| 27 Jun 23 |
15.25000 +0.00 |
15.50 | 15.17 | 15.25 | 15,742 |
| 26 Jun 23 |
15.25000 +0.00 |
15.50 | 15.16 | 15.25 | 17,255 |
| 23 Jun 23 |
15.25000 -1.10 |
15.91 | 15.02 | 15.91 | 204,677 |
| 22 Jun 23 |
16.35000 +0.00 |
16.35 | 16.00 | 16.35 | 58,645 |
| 21 Jun 23 |
16.35000 +0.00 |
16.48 | 15.70 | 16.35 | 725 |
| 20 Jun 23 |
16.35000 +0.35 |
16.40 | 15.50 | 16.00 | 18,591 |
| 19 Jun 23 |
16.00000 +0.00 |
16.50 | 15.85 | 16.00 | 77,469 |
| 16 Jun 23 |
16.00000 -0.25 |
16.50 | 16.00 | 16.25 | 79,540 |
| 15 Jun 23 |
16.25000 -0.25 |
16.40 | 16.00 | 16.40 | 60,074 |
| 14 Jun 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 47,930 |
| 13 Jun 23 |
16.50000 +0.00 |
16.50 | 16.12 | 16.50 | 5,000 |
| 12 Jun 23 |
16.50000 +0.00 |
17.00 | 16.12 | 16.50 | 6,147 |
| 09 Jun 23 |
16.50000 +0.00 |
17.00 | 16.12 | 16.50 | 27,771 |
| 08 Jun 23 |
16.50000 +0.00 |
16.50 | 16.10 | 16.50 | 18,045 |
| 07 Jun 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 30,012 |
| 06 Jun 23 |
16.50000 +0.25 |
16.50 | 16.00 | 16.25 | 54,122 |
| 05 Jun 23 |
16.25000 -0.25 |
17.00 | 16.00 | 16.50 | 184,901 |
| 02 Jun 23 |
16.50000 +0.00 |
17.00 | 15.90 | 16.50 | 4,789 |
| 01 Jun 23 |
16.50000 +0.00 |
16.50 | 16.32 | 16.50 | 55,669 |
| 31 May 23 |
16.50000 +0.00 |
16.92 | 16.00 | 16.50 | 33,799 |
| 30 May 23 |
16.50000 +0.25 |
17.00 | 16.27 | 16.27 | 760,841 |
| 26 May 23 |
16.25000 -0.50 |
17.50 | 16.25 | 16.75 | 64,461 |
| 25 May 23 |
16.75000 +0.25 |
17.50 | 16.57 | 16.57 | 328,418 |
| 24 May 23 |
16.50000 -0.25 |
17.74 | 16.00 | 17.50 | 827,859 |
| 23 May 23 |
16.75000 +0.00 |
18.00 | 16.41 | 16.75 | 493,083 |
| 22 May 23 |
16.75000 +0.00 |
16.75 | 16.55 | 16.75 | 15,000 |
| 19 May 23 |
16.75000 -0.25 |
17.30 | 16.00 | 17.00 | 119,683 |
| 18 May 23 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 1,849 |
| 17 May 23 |
17.00000 +0.00 |
17.04 | 16.50 | 17.00 | 20,603 |
| 16 May 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 9,811 |
| 15 May 23 |
17.00000 +0.00 |
17.14 | 16.52 | 17.00 | 21,000 |
| 12 May 23 |
17.00000 +0.00 |
17.40 | 16.50 | 17.00 | 633 |
| 11 May 23 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 242,560 |
| 10 May 23 |
17.00000 +0.50 |
17.65 | 17.00 | 17.00 | 110,179 |
| 09 May 23 |
16.50000 -0.25 |
17.50 | 16.50 | 16.75 | 69,369 |
| 05 May 23 |
16.75000 +0.25 |
17.00 | 16.50 | 16.50 | 30,101 |
| 04 May 23 |
16.50000 +0.00 |
17.00 | 16.50 | 16.50 | 1,963 |
| 03 May 23 |
16.50000 +0.25 |
16.50 | 16.00 | 16.25 | 92,542 |
| 02 May 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 216,298 |
| 28 Apr 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 53,519 |
| 27 Apr 23 |
16.25000 +0.00 |
16.60 | 16.12 | 16.25 | 257,279 |
| 26 Apr 23 |
16.25000 +0.00 |
16.32 | 16.00 | 16.25 | 105,233 |
| 25 Apr 23 |
16.25000 +0.00 |
16.32 | 16.00 | 16.25 | 21,101 |
| 24 Apr 23 |
16.25000 +0.00 |
16.50 | 16.10 | 16.25 | 53,630 |
| 21 Apr 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 74,587 |
| 20 Apr 23 |
16.25000 +0.00 |
16.35 | 16.05 | 16.25 | 51,250 |
| 19 Apr 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 114,802 |
| 18 Apr 23 |
16.25000 +0.00 |
16.48 | 16.04 | 16.25 | 69,716 |
| 17 Apr 23 |
16.25000 +0.00 |
16.50 | 16.15 | 16.25 | 101,103 |
| 14 Apr 23 |
16.25000 +0.25 |
16.50 | 16.00 | 16.00 | 122,089 |
| 13 Apr 23 |
16.00000 +0.00 |
16.50 | 15.83 | 16.00 | 12,410 |
| 12 Apr 23 |
16.00000 +0.90 |
16.50 | 15.38 | 15.50 | 162,428 |
| 11 Apr 23 |
15.10000 -0.90 |
16.50 | 14.75 | 16.00 | 221,927 |
| 06 Apr 23 |
16.00000 +0.00 |
17.00 | 15.50 | 16.00 | 62,618 |
| 05 Apr 23 |
16.00000 +0.00 |
16.00 | 15.57 | 16.00 | 75,176 |
| 04 Apr 23 |
16.00000 +0.25 |
16.00 | 15.50 | 15.75 | 98,263 |
| 03 Apr 23 |
15.75000 -0.75 |
17.00 | 15.50 | 16.50 | 142,331 |
| 31 Mar 23 |
16.50000 +0.15 |
17.00 | 15.70 | 16.35 | 421,273 |
| 30 Mar 23 |
16.35000 +0.10 |
17.00 | 16.24 | 16.25 | 10,036 |
| 29 Mar 23 |
16.25000 -0.75 |
16.83 | 15.58 | 16.83 | 535,164 |
| 28 Mar 23 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 7,521 |
| 27 Mar 23 |
17.00000 +0.00 |
17.07 | 16.50 | 17.00 | 49,800 |
| 24 Mar 23 |
17.00000 +0.00 |
17.10 | 17.00 | 17.00 | 64,995 |
| 23 Mar 23 |
17.00000 -0.50 |
18.00 | 16.77 | 17.50 | 101,696 |
| 22 Mar 23 |
17.50000 +0.00 |
18.40 | 17.00 | 17.50 | 3,835 |
| 21 Mar 23 |
17.50000 -0.25 |
17.80 | 16.50 | 17.75 | 52,744 |
| 20 Mar 23 |
17.75000 -0.25 |
18.00 | 16.50 | 17.75 | 14,731 |
| 17 Mar 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 119,187 |
| 16 Mar 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 99,855 |
| 15 Mar 23 |
18.00000 +0.50 |
19.50 | 17.00 | 17.50 | 956,058 |
| 14 Mar 23 |
17.50000 +0.50 |
18.22 | 17.50 | 17.50 | 284,693 |
| 13 Mar 23 |
17.00000 +0.25 |
17.50 | 16.50 | 16.75 | 272,551 |
| 10 Mar 23 |
16.75000 -1.65 |
17.44 | 16.27 | 17.25 | 179,158 |
| 09 Mar 23 |
18.40000 +1.15 |
18.40 | 17.05 | 17.25 | 488,289 |
| 08 Mar 23 |
17.25000 +0.00 |
18.00 | 16.50 | 17.25 | 455,797 |
| 07 Mar 23 |
17.25000 +0.25 |
18.40 | 16.50 | 17.00 | 1,555,721 |
| 06 Mar 23 |
17.00000 +2.00 |
17.24 | 14.52 | 15.00 | 6,359,235 |
| 03 Mar 23 |
15.00000 +0.25 |
15.50 | 14.50 | 14.75 | 222,509 |
| 02 Mar 23 |
14.75000 -0.50 |
15.50 | 14.50 | 15.25 | 171,374 |
| 01 Mar 23 |
15.25000 +0.00 |
15.50 | 14.98 | 15.25 | 93,820 |
| 28 Feb 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 18,747 |
| 27 Feb 23 |
15.25000 -0.75 |
17.00 | 15.03 | 16.00 | 46,133 |
| 24 Feb 23 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 62,303 |
| 23 Feb 23 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 6,139 |
| 22 Feb 23 |
16.00000 -0.50 |
17.00 | 15.50 | 16.25 | 7,527 |
| 21 Feb 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 261,082 |
| 20 Feb 23 |
16.50000 +0.00 |
17.00 | 16.50 | 16.50 | 5 |
| 17 Feb 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 40,211 |
| 16 Feb 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 7,664 |
| 15 Feb 23 |
16.50000 +0.00 |
17.00 | 16.15 | 16.50 | 17,940 |
| 14 Feb 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 27,807 |
| 13 Feb 23 |
16.50000 +0.00 |
17.00 | 16.15 | 16.50 | 37,563 |
| 10 Feb 23 |
16.50000 +0.00 |
16.50 | 16.15 | 16.50 | 6,220 |
| 09 Feb 23 |
16.50000 -0.50 |
17.00 | 16.15 | 16.50 | 7,910 |
| 08 Feb 23 |
17.00000 +0.50 |
17.00 | 16.00 | 16.50 | 7,118 |
| 07 Feb 23 |
16.50000 +0.75 |
16.50 | 15.50 | 15.75 | 56,332 |
| 06 Feb 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 93,747 |
| 03 Feb 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 487 |
| 02 Feb 23 |
15.75000 +0.50 |
16.00 | 15.35 | 15.35 | 88,304 |
| 01 Feb 23 |
15.25000 +0.00 |
15.50 | 15.03 | 15.25 | 143,592 |
| 31 Jan 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 169,715 |
| 30 Jan 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 10,226 |
| 27 Jan 23 |
15.25000 -0.25 |
15.80 | 14.75 | 15.50 | 311,715 |
| 26 Jan 23 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 32,583 |
| 25 Jan 23 |
15.50000 +0.40 |
15.50 | 14.80 | 15.15 | 268,223 |
| 24 Jan 23 |
15.10000 -0.50 |
16.00 | 14.61 | 15.60 | 217,105 |
| 23 Jan 23 |
15.60000 -0.15 |
16.50 | 15.00 | 15.75 | 178,947 |
| 20 Jan 23 |
15.75000 +0.00 |
16.50 | 15.00 | 15.75 | 41,853 |
| 19 Jan 23 |
15.75000 +0.00 |
15.75 | 15.00 | 15.75 | 30,000 |
| 18 Jan 23 |
15.75000 +0.65 |
16.13 | 15.10 | 15.75 | 88,696 |
| 17 Jan 23 |
15.10000 -1.40 |
16.50 | 15.10 | 16.50 | 162,728 |
| 16 Jan 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 6,451 |
| 13 Jan 23 |
16.50000 -0.25 |
16.50 | 15.60 | 16.50 | 150,824 |
| 12 Jan 23 |
16.75000 -0.25 |
17.50 | 16.00 | 17.00 | 80,030 |
| 11 Jan 23 |
17.00000 +0.00 |
17.10 | 16.05 | 17.00 | 61,000 |
| 10 Jan 23 |
17.00000 +0.00 |
17.50 | 16.04 | 17.00 | 241,712 |
| 09 Jan 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 1,133 |
| 06 Jan 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 31,532 |
| 05 Jan 23 |
17.00000 +0.50 |
17.00 | 15.25 | 16.50 | 121,789 |
| 04 Jan 23 |
16.50000 +0.25 |
17.00 | 16.00 | 16.50 | 11,372 |
| 03 Jan 23 |
16.25000 -0.25 |
17.00 | 15.55 | 16.50 | 76,889 |
| 30 Dec 22 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 5,000 |
| 29 Dec 22 |
16.50000 +0.00 |
16.84 | 16.00 | 16.50 | 32,995 |
| 28 Dec 22 |
16.50000 +0.00 |
16.85 | 16.00 | 16.50 | 3,640 |
| 23 Dec 22 |
16.50000 +0.00 |
16.69 | 16.18 | 16.50 | 41,500 |
| 22 Dec 22 |
16.50000 -0.75 |
17.50 | 16.01 | 17.25 | 166,068 |
| 21 Dec 22 |
17.25000 -0.25 |
18.00 | 16.50 | 17.50 | 114,177 |
| 20 Dec 22 |
17.50000 +0.00 |
18.00 | 16.03 | 17.50 | 107,475 |
| 19 Dec 22 |
17.50000 +0.00 |
17.58 | 16.75 | 17.50 | 162,783 |
| 16 Dec 22 |
17.50000 +0.00 |
18.40 | 16.98 | 17.50 | 97,018 |
| 15 Dec 22 |
17.50000 -0.50 |
17.80 | 17.00 | 17.80 | 151,993 |
| 14 Dec 22 |
18.00000 +0.25 |
18.50 | 17.00 | 17.75 | 239,970 |
| 13 Dec 22 |
17.75000 -0.50 |
18.50 | 17.10 | 18.25 | 238,161 |
| 12 Dec 22 |
18.25000 +0.75 |
19.00 | 16.50 | 18.25 | 1,368,009 |
| 09 Dec 22 |
17.50000 +0.00 |
18.00 | 17.15 | 17.50 | 5,359 |
| 08 Dec 22 |
17.50000 +0.75 |
18.33 | 16.17 | 16.75 | 349,336 |
| 07 Dec 22 |
16.75000 +0.00 |
17.50 | 16.75 | 16.75 | 8,046 |
| 06 Dec 22 |
16.75000 +0.00 |
17.50 | 16.00 | 16.75 | 7,667 |
| 05 Dec 22 |
16.75000 -0.75 |
17.50 | 16.00 | 16.75 | 1,285 |
| 02 Dec 22 |
17.50000 +0.75 |
17.50 | 16.11 | 16.75 | 170,628 |
| 01 Dec 22 |
16.75000 +1.00 |
18.00 | 16.40 | 16.40 | 250,798 |
| 30 Nov 22 |
15.75000 +0.00 |
16.50 | 15.75 | 15.75 | 30,903 |
| 29 Nov 22 |
15.75000 +0.00 |
16.50 | 15.75 | 15.75 | 23,642 |
| 28 Nov 22 |
15.75000 +0.00 |
16.58 | 15.75 | 15.75 | 45,978 |
| 25 Nov 22 |
15.75000 -0.25 |
16.40 | 15.66 | 15.75 | 37,433 |
| 24 Nov 22 |
16.00000 +0.00 |
16.25 | 15.75 | 16.00 | 5,062 |
| 23 Nov 22 |
16.00000 +0.00 |
16.50 | 15.75 | 16.00 | 2,602 |
| 22 Nov 22 |
16.00000 +0.00 |
16.18 | 15.50 | 16.00 | 46,372 |
| 21 Nov 22 |
16.00000 +0.00 |
16.30 | 15.50 | 16.00 | 117,729 |
| 18 Nov 22 |
16.00000 +0.50 |
16.25 | 15.73 | 15.73 | 103,396 |
| 17 Nov 22 |
15.50000 +0.00 |
16.00 | 15.30 | 15.50 | 88,373 |
| 16 Nov 22 |
15.50000 +0.00 |
15.69 | 15.50 | 15.50 | 20,856 |
| 15 Nov 22 |
15.50000 +0.00 |
15.90 | 15.27 | 15.50 | 170,583 |
| 14 Nov 22 |
15.50000 +0.00 |
16.00 | 15.25 | 15.50 | 26,146 |
| 11 Nov 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 127,405 |
| 10 Nov 22 |
15.50000 -1.00 |
16.00 | 15.50 | 16.00 | 51,018 |
| 09 Nov 22 |
16.50000 +0.00 |
16.60 | 16.00 | 16.50 | 35,976 |
| 08 Nov 22 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 99,502 |
| 07 Nov 22 |
16.50000 +0.25 |
17.00 | 16.14 | 16.25 | 139,933 |
| 04 Nov 22 |
16.25000 +0.25 |
16.38 | 16.10 | 16.25 | 41,961 |
| 03 Nov 22 |
16.00000 +0.00 |
16.28 | 15.70 | 16.00 | 40,276 |
| 02 Nov 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 54,657 |
| 01 Nov 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 98,192 |
| 31 Oct 22 |
16.00000 +0.00 |
16.35 | 15.70 | 16.00 | 78,814 |
| 28 Oct 22 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 54,559 |
| 27 Oct 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 28,521 |
| 26 Oct 22 |
16.00000 +0.50 |
16.00 | 16.00 | 16.00 | 26,705 |
| 25 Oct 22 |
15.50000 -0.50 |
16.03 | 15.00 | 16.00 | 204,387 |
| 24 Oct 22 |
16.00000 +0.00 |
16.50 | 15.75 | 16.00 | 29,577 |
| 21 Oct 22 |
16.00000 +0.00 |
16.00 | 15.51 | 16.00 | 157 |
| 20 Oct 22 |
16.00000 -0.25 |
16.00 | 15.50 | 16.00 | 56,137 |
| 19 Oct 22 |
16.25000 +0.25 |
16.25 | 16.25 | 16.25 | 383,469 |
| 18 Oct 22 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 4,523 |
| 17 Oct 22 |
16.00000 +0.75 |
16.50 | 15.17 | 15.25 | 459,021 |
| 14 Oct 22 |
15.25000 +0.50 |
15.50 | 14.50 | 14.75 | 366,538 |
| 13 Oct 22 |
14.75000 +0.60 |
14.75 | 14.00 | 14.15 | 558,283 |
| 12 Oct 22 |
14.15000 +0.25 |
14.30 | 13.62 | 13.90 | 336,399 |
| 11 Oct 22 |
13.90000 -0.20 |
14.30 | 13.50 | 13.90 | 139,611 |
| 10 Oct 22 |
14.10000 +0.10 |
14.50 | 13.70 | 14.00 | 206,779 |
| 07 Oct 22 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 7,150 |
| 06 Oct 22 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 15,616 |
| 05 Oct 22 |
14.00000 +0.00 |
14.00 | 13.55 | 14.00 | 44,661 |
| 04 Oct 22 |
14.00000 -0.10 |
14.50 | 13.50 | 14.00 | 315,424 |
| 03 Oct 22 |
14.10000 +0.10 |
14.50 | 13.66 | 14.00 | 175,578 |
| 30 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 93,760 |
| 29 Sep 22 |
14.00000 +0.00 |
14.50 | 13.75 | 14.00 | 45,117 |
| 28 Sep 22 |
14.00000 +0.00 |
14.50 | 13.83 | 14.00 | 11,023 |
| 27 Sep 22 |
14.00000 +0.00 |
14.50 | 13.99 | 14.00 | 99,049 |
| 26 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 13.75 | 72,099 |
| 23 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 171,186 |
| 22 Sep 22 |
14.00000 +0.10 |
14.20 | 14.00 | 14.00 | 949,016 |
| 21 Sep 22 |
13.90000 -0.10 |
14.13 | 13.57 | 14.00 | 495,326 |
| 20 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 302,184 |
| 16 Sep 22 |
14.00000 +0.00 |
14.50 | 13.65 | 14.00 | 235,199 |
| 15 Sep 22 |
14.00000 +0.00 |
14.40 | 13.50 | 14.00 | 30,691 |
| 14 Sep 22 |
14.00000 +0.00 |
14.19 | 13.65 | 14.00 | 75,448 |
| 13 Sep 22 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 125,092 |
| 12 Sep 22 |
14.00000 +0.00 |
14.50 | 13.65 | 14.00 | 524,235 |
| 09 Sep 22 |
14.00000 -0.50 |
14.50 | 13.50 | 14.00 | 254,810 |
| 08 Sep 22 |
14.50000 +0.25 |
14.50 | 13.50 | 14.25 | 28,050 |
| 07 Sep 22 |
14.25000 +0.75 |
15.15 | 13.50 | 13.75 | 776,109 |
| 06 Sep 22 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 500 |
| 05 Sep 22 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 69 |
| 02 Sep 22 |
13.50000 -0.25 |
13.80 | 13.00 | 13.75 | 68,381 |
| 01 Sep 22 |
13.75000 +0.25 |
13.75 | 13.00 | 13.50 | 26,846 |
| 31 Aug 22 |
13.50000 -0.25 |
13.74 | 13.00 | 13.74 | 17,712 |
| 30 Aug 22 |
13.75000 -0.25 |
14.50 | 13.00 | 14.00 | 61,845 |
| 26 Aug 22 |
14.00000 -0.40 |
14.00 | 13.90 | 14.00 | 20,251 |
| 25 Aug 22 |
14.40000 +0.40 |
14.40 | 13.50 | 14.00 | 52,415 |
| 24 Aug 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 19,720 |
| 23 Aug 22 |
14.00000 +0.00 |
14.01 | 13.50 | 14.00 | 12,289 |
| 22 Aug 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 2,040 |
| 19 Aug 22 |
14.00000 +0.00 |
14.25 | 13.50 | 14.00 | 10,076 |
| 18 Aug 22 |
14.00000 -0.25 |
14.40 | 13.50 | 14.25 | 114,764 |
| 17 Aug 22 |
14.25000 +0.00 |
15.00 | 13.51 | 14.25 | 36,849 |
| 16 Aug 22 |
14.25000 -0.25 |
14.90 | 13.50 | 14.50 | 238,240 |
| 15 Aug 22 |
14.50000 +0.25 |
15.00 | 14.00 | 14.25 | 32,138 |
| 12 Aug 22 |
14.25000 +0.00 |
14.75 | 13.73 | 14.25 | 112,640 |
| 11 Aug 22 |
14.25000 +0.00 |
15.00 | 13.66 | 14.25 | 41,000 |
| 10 Aug 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 09 Aug 22 |
14.25000 +0.00 |
14.75 | 13.60 | 14.25 | 7,225 |
| 08 Aug 22 |
14.25000 +0.00 |
14.90 | 13.88 | 14.25 | 27,003 |
| 05 Aug 22 |
14.25000 -0.50 |
14.85 | 14.25 | 14.75 | 18,272 |
| 04 Aug 22 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 0 |
| 03 Aug 22 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 0 |
| 02 Aug 22 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 96 |
| 01 Aug 22 |
14.75000 +0.00 |
15.00 | 14.50 | 14.75 | 52,971 |
| 29 Jul 22 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 13,767 |
| 28 Jul 22 |
14.75000 +0.25 |
15.00 | 14.75 | 14.75 | 102,653 |
| 27 Jul 22 |
14.50000 +0.00 |
14.89 | 14.50 | 14.50 | 32,196 |
| 26 Jul 22 |
14.50000 +0.50 |
15.00 | 14.35 | 14.35 | 29,253 |
| 25 Jul 22 |
14.00000 +0.10 |
14.48 | 13.68 | 13.90 | 41,928 |
| 22 Jul 22 |
13.90000 +0.00 |
14.00 | 13.63 | 13.90 | 48,263 |
| 21 Jul 22 |
13.90000 +0.15 |
14.38 | 13.15 | 13.75 | 139,002 |
| 20 Jul 22 |
13.75000 +0.00 |
14.20 | 13.75 | 13.75 | 120,000 |
| 19 Jul 22 |
13.75000 +0.00 |
14.00 | 12.50 | 13.75 | 367,815 |
| 18 Jul 22 |
13.75000 +0.00 |
14.00 | 13.50 | 13.75 | 324 |
| 15 Jul 22 |
13.75000 -0.50 |
14.00 | 13.69 | 14.00 | 209,541 |
| 14 Jul 22 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 32 |
| 13 Jul 22 |
14.25000 -0.25 |
14.25 | 14.00 | 14.25 | 7,080 |
| 12 Jul 22 |
14.50000 +0.00 |
14.50 | 14.25 | 14.50 | 2,028 |
| 11 Jul 22 |
14.50000 -0.55 |
15.17 | 14.30 | 15.05 | 19,796 |
| 08 Jul 22 |
15.05000 +0.00 |
15.20 | 15.05 | 15.05 | 13,157 |
| 07 Jul 22 |
15.05000 +0.00 |
15.25 | 15.05 | 15.05 | 3,300 |
| 06 Jul 22 |
15.05000 +0.00 |
15.05 | 14.30 | 15.05 | 23,663 |
| 05 Jul 22 |
15.05000 +0.00 |
15.35 | 15.05 | 15.05 | 19,886 |
| 04 Jul 22 |
15.05000 +0.70 |
15.70 | 14.16 | 14.35 | 120,794 |
| 01 Jul 22 |
14.35000 -0.75 |
14.90 | 13.90 | 14.90 | 146,009 |
| 30 Jun 22 |
15.10000 +0.00 |
15.40 | 15.10 | 15.10 | 90,000 |
| 29 Jun 22 |
15.10000 +0.00 |
15.40 | 15.10 | 15.10 | 3,081 |
| 28 Jun 22 |
15.10000 -0.25 |
15.43 | 15.00 | 15.35 | 62,130 |
| 27 Jun 22 |
15.35000 -0.30 |
15.50 | 15.00 | 15.50 | 29,685 |
| 24 Jun 22 |
15.65000 +0.25 |
15.65 | 15.50 | 15.50 | 59,451 |
| 23 Jun 22 |
15.40000 +0.40 |
15.50 | 14.50 | 15.00 | 62,292 |
| 22 Jun 22 |
15.00000 -0.65 |
15.80 | 14.50 | 15.65 | 118,079 |
| 21 Jun 22 |
15.65000 -0.10 |
15.80 | 15.00 | 15.75 | 106,750 |
| 20 Jun 22 |
15.75000 -0.25 |
16.38 | 15.13 | 16.00 | 142,847 |
| 17 Jun 22 |
16.00000 +0.25 |
16.40 | 15.50 | 15.75 | 58,816 |
| 16 Jun 22 |
15.75000 -1.50 |
17.15 | 15.75 | 17.15 | 161,902 |
| 15 Jun 22 |
17.25000 +0.00 |
17.28 | 16.50 | 17.25 | 45,026 |
| 14 Jun 22 |
17.25000 -0.25 |
17.70 | 16.50 | 17.50 | 100,559 |
| 13 Jun 22 |
17.50000 +0.00 |
17.70 | 16.50 | 17.50 | 203,787 |
| 10 Jun 22 |
17.50000 +0.25 |
18.00 | 16.70 | 17.25 | 172,280 |
| 09 Jun 22 |
17.25000 -0.25 |
17.33 | 16.50 | 17.33 | 126,656 |
| 08 Jun 22 |
17.50000 +0.75 |
20.00 | 16.83 | 17.50 | 1,424,486 |
| 07 Jun 22 |
16.75000 +0.00 |
17.17 | 16.15 | 16.75 | 86,029 |
| 06 Jun 22 |
16.75000 +0.75 |
17.50 | 15.50 | 16.00 | 190,210 |
| 01 Jun 22 |
16.00000 +0.00 |
16.50 | 15.75 | 16.00 | 57,084 |
| 31 May 22 |
16.00000 +0.25 |
16.55 | 16.00 | 16.00 | 47,000 |
| 30 May 22 |
15.75000 +0.50 |
16.27 | 15.75 | 15.75 | 212,500 |
| 27 May 22 |
15.25000 -0.25 |
15.50 | 14.50 | 15.50 | 10,289 |
| 26 May 22 |
15.50000 +0.00 |
15.84 | 15.50 | 15.50 | 17,871 |
| 25 May 22 |
15.50000 +0.00 |
15.84 | 15.13 | 15.50 | 3,896 |
| 24 May 22 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 6,496 |
| 23 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 20 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 19 May 22 |
15.50000 +0.00 |
15.84 | 15.50 | 15.50 | 3,106 |
| 18 May 22 |
15.50000 +0.00 |
15.84 | 15.13 | 15.50 | 7,019 |
| 17 May 22 |
15.50000 +0.00 |
15.50 | 15.13 | 15.50 | 5,707 |
| 16 May 22 |
15.50000 +0.00 |
15.84 | 15.13 | 15.50 | 45,334 |
| 13 May 22 |
15.50000 +0.00 |
15.85 | 15.13 | 15.50 | 19,974 |
| 12 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 11 May 22 |
15.50000 -0.50 |
16.20 | 15.13 | 16.00 | 68,611 |
| 10 May 22 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 137,272 |
| 09 May 22 |
16.00000 +0.50 |
16.24 | 15.00 | 15.50 | 42,646 |
| 06 May 22 |
15.50000 -0.75 |
16.85 | 15.50 | 16.25 | 62,405 |
| 05 May 22 |
16.25000 +0.75 |
16.85 | 15.50 | 15.50 | 120,320 |
| 04 May 22 |
15.50000 +0.00 |
15.74 | 15.00 | 15.50 | 49,231 |
| 03 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 29 Apr 22 |
15.50000 +0.00 |
15.70 | 15.19 | 15.50 | 8,148 |
| 28 Apr 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 27 Apr 22 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 9,000 |
| 26 Apr 22 |
15.50000 +0.00 |
15.74 | 15.00 | 15.50 | 16,110 |
| 25 Apr 22 |
15.50000 +0.00 |
15.50 | 15.15 | 15.50 | 19,946 |
| 22 Apr 22 |
15.50000 +0.00 |
15.75 | 15.15 | 15.50 | 70,570 |
| 21 Apr 22 |
15.50000 +0.00 |
15.90 | 15.50 | 15.50 | 12,307 |
| 20 Apr 22 |
15.50000 +1.50 |
16.50 | 15.00 | 15.25 | 164,381 |
| 19 Apr 22 |
14.00000 +0.00 |
15.00 | 13.50 | 14.00 | 8,275 |
| 14 Apr 22 |
14.00000 +0.00 |
14.23 | 14.00 | 14.23 | 5,000 |
| 13 Apr 22 |
14.00000 -0.25 |
14.50 | 13.50 | 14.25 | 4,176 |
| 12 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 11 Apr 22 |
14.25000 +0.00 |
14.25 | 13.57 | 14.25 | 7,183 |
| 08 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 07 Apr 22 |
14.25000 +0.00 |
14.63 | 13.57 | 14.25 | 1,769 |
| 06 Apr 22 |
14.25000 +0.00 |
14.63 | 13.60 | 14.25 | 38,375 |
| 05 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 04 Apr 22 |
14.25000 +0.00 |
14.25 | 13.60 | 14.25 | 15,000 |
| 01 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 31 Mar 22 |
14.25000 +0.55 |
14.50 | 13.00 | 13.75 | 98,862 |
| 30 Mar 22 |
13.70000 -0.80 |
14.50 | 13.70 | 14.50 | 383,943 |
| 29 Mar 22 |
14.50000 +0.00 |
15.00 | 14.21 | 14.50 | 77,039 |
| 28 Mar 22 |
14.50000 +0.00 |
15.00 | 14.19 | 14.50 | 27,710 |
| 25 Mar 22 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 3,566 |
| 24 Mar 22 |
14.50000 +0.25 |
15.00 | 14.00 | 14.25 | 35,647 |
| 23 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 22 Mar 22 |
14.25000 +0.00 |
14.99 | 14.25 | 14.25 | 56,750 |
| 21 Mar 22 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 3,469 |
| 18 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 17 Mar 22 |
14.25000 +0.00 |
14.75 | 14.25 | 14.25 | 3,389 |
| 16 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 15 Mar 22 |
14.25000 +0.00 |
14.25 | 13.66 | 14.25 | 1,120 |
| 14 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 11 Mar 22 |
14.25000 +0.00 |
14.63 | 13.66 | 14.25 | 69,856 |
| 10 Mar 22 |
14.25000 +0.00 |
14.50 | 13.50 | 14.25 | 102,027 |
| 09 Mar 22 |
14.25000 +0.00 |
14.25 | 13.65 | 14.25 | 25,000 |
| 08 Mar 22 |
14.25000 -0.25 |
14.40 | 14.25 | 14.40 | 51,649 |
| 07 Mar 22 |
14.50000 -0.75 |
15.50 | 13.63 | 15.25 | 144,498 |
| 04 Mar 22 |
15.25000 +0.00 |
15.70 | 14.50 | 15.25 | 1,258 |
| 03 Mar 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 02 Mar 22 |
15.25000 +0.00 |
15.63 | 14.65 | 15.25 | 24,544 |
| 01 Mar 22 |
15.25000 +0.00 |
15.75 | 14.75 | 15.25 | 54,825 |
| 28 Feb 22 |
15.25000 +0.00 |
15.75 | 14.75 | 15.25 | 18,543 |
| 25 Feb 22 |
15.25000 +0.00 |
15.25 | 14.75 | 15.25 | 32,818 |
| 24 Feb 22 |
15.25000 +0.00 |
16.00 | 14.75 | 15.25 | 51,805 |
| 23 Feb 22 |
15.25000 +0.00 |
15.67 | 14.73 | 15.25 | 40,436 |
| 22 Feb 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 21 Feb 22 |
15.25000 -0.50 |
16.00 | 14.45 | 15.75 | 326,915 |
| 18 Feb 22 |
15.75000 -0.25 |
16.50 | 15.00 | 16.00 | 95,200 |
| 17 Feb 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 16 Feb 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Feb 22 |
16.00000 -0.50 |
17.00 | 15.50 | 16.50 | 114,533 |
| 14 Feb 22 |
16.50000 +0.00 |
16.75 | 16.00 | 16.50 | 42,595 |
| 11 Feb 22 |
16.50000 +0.50 |
17.10 | 16.00 | 16.00 | 264,435 |
| 10 Feb 22 |
16.00000 +0.00 |
16.49 | 15.80 | 16.00 | 15,731 |
| 09 Feb 22 |
16.00000 +0.00 |
16.49 | 16.00 | 16.00 | 27,293 |
| 08 Feb 22 |
16.00000 +1.00 |
16.50 | 15.40 | 15.40 | 306,711 |
| 07 Feb 22 |
15.00000 +0.50 |
15.40 | 14.51 | 15.00 | 51,998 |
| 04 Feb 22 |
14.50000 -0.50 |
15.00 | 14.00 | 15.00 | 52,618 |
| 03 Feb 22 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 31,000 |
| 02 Feb 22 |
15.00000 +1.00 |
15.00 | 14.05 | 14.05 | 143,575 |
| 01 Feb 22 |
14.00000 -0.50 |
14.73 | 14.00 | 14.50 | 199,947 |
| 31 Jan 22 |
14.50000 +0.00 |
15.00 | 13.50 | 14.50 | 78,397 |
| 28 Jan 22 |
14.50000 +0.00 |
14.90 | 14.00 | 14.50 | 193,621 |
| 27 Jan 22 |
14.50000 -0.25 |
14.50 | 14.00 | 14.50 | 78,037 |
| 26 Jan 22 |
14.75000 +0.00 |
15.00 | 14.18 | 14.75 | 20,909 |
| 25 Jan 22 |
14.75000 +0.25 |
15.50 | 14.00 | 14.50 | 218,921 |
| 24 Jan 22 |
14.50000 -1.00 |
15.50 | 14.00 | 15.50 | 290,606 |
| 21 Jan 22 |
15.50000 -0.50 |
15.80 | 14.95 | 15.80 | 136,071 |
| 20 Jan 22 |
16.00000 -0.25 |
16.00 | 15.25 | 16.00 | 244,389 |
| 19 Jan 22 |
16.25000 +0.00 |
16.25 | 15.60 | 16.25 | 65,239 |
| 18 Jan 22 |
16.25000 +0.25 |
17.00 | 15.60 | 16.00 | 24,990 |
| 17 Jan 22 |
16.00000 +0.00 |
16.00 | 15.60 | 16.00 | 31,000 |
| 14 Jan 22 |
16.00000 -0.25 |
16.50 | 15.50 | 16.25 | 138,347 |
| 13 Jan 22 |
16.25000 +1.25 |
17.89 | 14.60 | 15.00 | 3,073,974 |
| 12 Jan 22 |
15.00000 +0.25 |
15.24 | 14.50 | 14.75 | 214,925 |
| 11 Jan 22 |
14.75000 +0.00 |
14.75 | 14.00 | 14.75 | 131,379 |
| 10 Jan 22 |
14.75000 -0.25 |
14.88 | 14.50 | 14.88 | 72,766 |
| 07 Jan 22 |
15.00000 +0.00 |
15.50 | 14.00 | 15.00 | 15,817 |
| 06 Jan 22 |
15.00000 +0.00 |
15.00 | 14.75 | 15.00 | 95,395 |
| 05 Jan 22 |
15.00000 +0.00 |
15.32 | 15.00 | 15.00 | 40,648 |
| 04 Jan 22 |
15.00000 +0.00 |
15.39 | 14.75 | 15.00 | 68,507 |
| 31 Dec 21 |
15.00000 +0.00 |
15.38 | 15.00 | 15.00 | 4,793 |
| 30 Dec 21 |
15.00000 +0.00 |
15.50 | 14.00 | 15.00 | 6,671 |
| 29 Dec 21 |
15.00000 +0.00 |
15.38 | 14.70 | 15.00 | 23,043 |
| 24 Dec 21 |
15.00000 +0.00 |
15.38 | 15.00 | 15.00 | 6,500 |
| 23 Dec 21 |
15.00000 +0.00 |
15.40 | 15.00 | 15.00 | 15,000 |
| 22 Dec 21 |
15.00000 +0.00 |
15.40 | 14.50 | 15.00 | 14,001 |
| 21 Dec 21 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 3,000 |
| 20 Dec 21 |
15.00000 -0.25 |
15.50 | 13.75 | 15.25 | 351,055 |
| 17 Dec 21 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 32,864 |
| 16 Dec 21 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 642,592 |
| 15 Dec 21 |
15.25000 -0.50 |
15.90 | 14.50 | 15.75 | 154,142 |
| 14 Dec 21 |
15.75000 +0.00 |
16.20 | 15.00 | 15.75 | 59,000 |
| 13 Dec 21 |
15.75000 +0.25 |
15.90 | 14.50 | 15.50 | 217,754 |
| 10 Dec 21 |
15.50000 +0.00 |
15.60 | 15.10 | 15.50 | 2,828 |
| 09 Dec 21 |
15.50000 +0.00 |
15.60 | 15.10 | 15.50 | 4,468 |
| 08 Dec 21 |
15.50000 +0.00 |
15.65 | 15.50 | 15.50 | 6,207 |
| 07 Dec 21 |
15.50000 +0.00 |
15.75 | 15.10 | 15.50 | 45,660 |
| 06 Dec 21 |
15.50000 -0.50 |
16.50 | 15.50 | 16.00 | 330,495 |
| 03 Dec 21 |
16.00000 -0.75 |
16.00 | 16.00 | 16.00 | 301,271 |
| 02 Dec 21 |
16.75000 +1.00 |
17.00 | 15.90 | 15.90 | 339,068 |
| 01 Dec 21 |
15.75000 +0.00 |
15.99 | 15.50 | 15.99 | 97,855 |
| 30 Nov 21 |
15.75000 +0.00 |
16.00 | 15.00 | 15.75 | 152,832 |
| 29 Nov 21 |
15.75000 +0.25 |
16.40 | 15.50 | 15.50 | 110,139 |
| 26 Nov 21 |
15.50000 -0.25 |
16.00 | 15.00 | 15.75 | 247,145 |
| 25 Nov 21 |
15.75000 -0.25 |
15.75 | 15.50 | 15.75 | 72,082 |
| 24 Nov 21 |
16.00000 +0.00 |
16.40 | 15.75 | 15.75 | 87,733 |
| 23 Nov 21 |
16.00000 +0.50 |
16.50 | 15.50 | 15.50 | 730,333 |
| 22 Nov 21 |
15.50000 +1.00 |
16.00 | 14.00 | 14.50 | 633,859 |
| 19 Nov 21 |
14.50000 +0.00 |
14.65 | 14.00 | 14.50 | 23,207 |
| 18 Nov 21 |
14.50000 -0.50 |
15.50 | 14.50 | 15.00 | 113,352 |
| 17 Nov 21 |
15.00000 +0.00 |
15.00 | 14.54 | 15.00 | 238,905 |
| 16 Nov 21 |
15.00000 +0.00 |
15.30 | 14.56 | 15.00 | 20,601 |
| 15 Nov 21 |
15.00000 +0.00 |
15.30 | 14.50 | 15.00 | 100,005 |
| 12 Nov 21 |
15.00000 -0.25 |
15.20 | 14.56 | 15.20 | 232,666 |
| 11 Nov 21 |
15.25000 -0.25 |
15.30 | 14.26 | 15.30 | 332,047 |
| 10 Nov 21 |
15.50000 +0.00 |
15.95 | 15.20 | 15.50 | 292,195 |
| 09 Nov 21 |
15.50000 -0.25 |
16.20 | 15.00 | 15.75 | 382,933 |
| 08 Nov 21 |
15.75000 +0.00 |
16.17 | 15.00 | 15.75 | 97,779 |
| 05 Nov 21 |
15.75000 -0.25 |
16.20 | 15.30 | 16.00 | 146,182 |
| 04 Nov 21 |
16.00000 +0.50 |
16.50 | 15.26 | 15.50 | 130,820 |
| 03 Nov 21 |
15.50000 -0.50 |
16.13 | 15.26 | 16.00 | 271,169 |
| 02 Nov 21 |
16.00000 +0.00 |
16.25 | 15.50 | 16.00 | 71,299 |
| 01 Nov 21 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 410,655 |
| 29 Oct 21 |
16.00000 +0.75 |
17.50 | 15.02 | 15.25 | 1,175,292 |
| 28 Oct 21 |
15.25000 +0.75 |
15.50 | 14.90 | 14.90 | 640,499 |
| 27 Oct 21 |
14.50000 -1.00 |
16.40 | 14.05 | 15.50 | 760,310 |
| 26 Oct 21 |
15.50000 +0.75 |
15.50 | 14.53 | 14.75 | 458,273 |
| 25 Oct 21 |
14.75000 +0.75 |
15.40 | 14.00 | 14.00 | 204,059 |
| 22 Oct 21 |
14.00000 +0.25 |
14.50 | 13.50 | 13.75 | 100,165 |
| 21 Oct 21 |
13.75000 +0.25 |
14.50 | 13.00 | 13.50 | 33,156 |
| 20 Oct 21 |
13.50000 +0.00 |
14.00 | 13.45 | 13.50 | 10,559 |
| 19 Oct 21 |
13.50000 +0.00 |
14.00 | 13.45 | 13.50 | 48,403 |
| 18 Oct 21 |
13.50000 +0.25 |
14.00 | 13.00 | 13.25 | 81,193 |
| 15 Oct 21 |
13.25000 +0.00 |
13.50 | 13.25 | 13.25 | 100,972 |
| 14 Oct 21 |
13.25000 +0.00 |
13.50 | 13.25 | 13.25 | 43,867 |
| 13 Oct 21 |
13.25000 +0.00 |
13.70 | 13.00 | 13.25 | 209,446 |
| 12 Oct 21 |
13.25000 +0.05 |
13.50 | 13.00 | 13.20 | 1,160,937 |
| 11 Oct 21 |
13.20000 -0.30 |
13.50 | 13.05 | 13.50 | 525,617 |
| 08 Oct 21 |
13.50000 -0.50 |
14.50 | 13.27 | 14.00 | 76,102 |
| 07 Oct 21 |
14.00000 +0.50 |
14.50 | 13.00 | 13.50 | 96,730 |
| 06 Oct 21 |
13.50000 +0.00 |
14.00 | 13.00 | 13.50 | 6,107,718 |
| 05 Oct 21 |
13.50000 -0.50 |
13.75 | 12.55 | 13.75 | 2,044,838 |
| 04 Oct 21 |
14.00000 +0.00 |
14.14 | 13.63 | 14.00 | 148,967 |
| 01 Oct 21 |
14.00000 +0.00 |
14.00 | 13.75 | 14.00 | 907 |
| 30 Sep 21 |
14.00000 +1.55 |
14.20 | 12.00 | 12.45 | 338,918 |
| 29 Sep 21 |
12.45000 +0.00 |
12.45 | 12.45 | 12.45 | 0 |
| 28 Sep 21 |
12.45000 +0.00 |
12.80 | 12.45 | 12.45 | 75,854 |
| 27 Sep 21 |
12.45000 +0.00 |
12.70 | 12.11 | 12.45 | 5,207 |
| 24 Sep 21 |
12.45000 +0.00 |
12.45 | 12.45 | 12.45 | 0 |
| 23 Sep 21 |
12.45000 +0.00 |
12.45 | 12.45 | 12.45 | 0 |
| 22 Sep 21 |
12.45000 +0.00 |
12.52 | 12.11 | 12.45 | 27,839 |
| 21 Sep 21 |
12.45000 +0.00 |
12.70 | 11.65 | 12.45 | 439,284 |
| 20 Sep 21 |
12.45000 -0.55 |
12.85 | 12.00 | 12.85 | 168,989 |
| 17 Sep 21 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 10,000 |
| 16 Sep 21 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 0 |
| 15 Sep 21 |
13.00000 +0.00 |
13.00 | 12.60 | 13.00 | 25,080 |
| 14 Sep 21 |
13.00000 +0.00 |
13.00 | 12.64 | 13.00 | 1,630 |
| 13 Sep 21 |
13.00000 -0.50 |
13.00 | 12.64 | 13.00 | 61,557 |
| 10 Sep 21 |
13.50000 +0.25 |
13.70 | 13.00 | 13.25 | 65,010 |
| 09 Sep 21 |
13.25000 +0.00 |
13.25 | 13.24 | 13.25 | 42,477 |
| 08 Sep 21 |
13.25000 -0.45 |
13.25 | 12.60 | 13.25 | 102,040 |
| 07 Sep 21 |
13.70000 +0.20 |
13.70 | 13.00 | 13.50 | 89,619 |
| 06 Sep 21 |
13.50000 +0.00 |
13.74 | 13.02 | 13.50 | 102,265 |
| 03 Sep 21 |
13.50000 +0.00 |
13.75 | 13.50 | 13.50 | 1,635 |
| 02 Sep 21 |
13.50000 -0.10 |
13.89 | 13.00 | 13.60 | 12,418 |
| 01 Sep 21 |
13.60000 +0.00 |
13.89 | 13.60 | 13.60 | 1,817 |
| 31 Aug 21 |
13.60000 +0.00 |
13.60 | 13.20 | 13.60 | 100 |
| 27 Aug 21 |
13.60000 +0.00 |
14.00 | 13.60 | 13.60 | 3,000 |
| 26 Aug 21 |
13.60000 +0.00 |
14.00 | 13.20 | 13.60 | 10,829 |
| 25 Aug 21 |
13.60000 -0.15 |
14.00 | 13.60 | 13.75 | 55 |
| 24 Aug 21 |
13.75000 -0.25 |
13.90 | 13.25 | 13.90 | 53,320 |
| 23 Aug 21 |
14.00000 +0.00 |
14.10 | 13.50 | 14.00 | 31,551 |
| 20 Aug 21 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 19 Aug 21 |
14.00000 +0.00 |
14.00 | 13.60 | 14.00 | 60,620 |
| 18 Aug 21 |
14.00000 +0.00 |
14.15 | 13.60 | 14.00 | 44,653 |
| 17 Aug 21 |
14.00000 +0.00 |
14.15 | 14.00 | 14.00 | 14,664 |
| 16 Aug 21 |
14.00000 +0.00 |
14.20 | 13.70 | 14.00 | 46,174 |
| 13 Aug 21 |
14.00000 +0.25 |
14.20 | 13.50 | 13.75 | 91,789 |
| 12 Aug 21 |
13.75000 +0.00 |
13.93 | 13.70 | 13.75 | 8,464 |
| 11 Aug 21 |
13.75000 +0.00 |
13.75 | 13.70 | 13.75 | 800 |
| 10 Aug 21 |
13.75000 -0.25 |
14.25 | 13.50 | 14.00 | 170,972 |
| 09 Aug 21 |
14.00000 +0.00 |
14.50 | 13.75 | 14.00 | 51,997 |
| 06 Aug 21 |
14.00000 +0.00 |
14.00 | 13.75 | 14.00 | 6,000 |
| 05 Aug 21 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 5,103 |
| 04 Aug 21 |
14.00000 +0.00 |
14.50 | 13.77 | 14.00 | 99,230 |
| 03 Aug 21 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 02 Aug 21 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 100,287 |
| 30 Jul 21 |
14.00000 +0.25 |
15.00 | 13.50 | 13.75 | 80,594 |
| 29 Jul 21 |
13.75000 +0.00 |
14.20 | 13.75 | 13.75 | 21,548 |
| 28 Jul 21 |
13.75000 +0.00 |
13.94 | 13.65 | 13.75 | 40,841 |
| 27 Jul 21 |
13.75000 +0.15 |
14.00 | 13.35 | 13.60 | 173,648 |
| 26 Jul 21 |
13.60000 +0.35 |
13.60 | 13.00 | 13.25 | 84,408 |
| 23 Jul 21 |
13.25000 +0.30 |
13.50 | 13.25 | 13.25 | 100,000 |
| 22 Jul 21 |
12.95000 +0.00 |
13.30 | 12.85 | 12.95 | 46,542 |
| 21 Jul 21 |
12.95000 +0.00 |
13.35 | 12.95 | 12.95 | 749 |
| 20 Jul 21 |
12.95000 +0.00 |
13.35 | 12.95 | 12.95 | 25,545 |
| 19 Jul 21 |
12.95000 -0.25 |
13.00 | 12.85 | 13.00 | 20,539 |
| 16 Jul 21 |
13.20000 +0.00 |
13.35 | 13.00 | 13.20 | 13,745 |
| 15 Jul 21 |
13.20000 +0.25 |
13.40 | 12.80 | 12.95 | 309,810 |
| 14 Jul 21 |
12.95000 +0.00 |
13.20 | 12.80 | 12.95 | 10,500 |
| 13 Jul 21 |
12.95000 +0.00 |
13.50 | 12.95 | 12.95 | 41,052 |
| 12 Jul 21 |
12.95000 +0.00 |
13.19 | 12.55 | 12.95 | 81,577 |
| 09 Jul 21 |
12.95000 +0.00 |
13.24 | 12.55 | 12.95 | 193,474 |
| 08 Jul 21 |
12.95000 -0.25 |
13.24 | 12.59 | 13.24 | 105,506 |
| 07 Jul 21 |
13.20000 +0.00 |
13.35 | 13.06 | 13.20 | 52,460 |
| 06 Jul 21 |
13.20000 +0.00 |
13.40 | 13.20 | 13.20 | 39,801 |
| 05 Jul 21 |
13.20000 +0.00 |
13.40 | 13.00 | 13.25 | 120,104 |
| 02 Jul 21 |
13.20000 +0.00 |
13.40 | 13.15 | 13.20 | 78,199 |
| 01 Jul 21 |
13.20000 +0.25 |
13.40 | 12.90 | 12.95 | 141,979 |
| 30 Jun 21 |
12.95000 +0.00 |
12.95 | 12.65 | 12.95 | 117,392 |
| 29 Jun 21 |
12.95000 +0.00 |
13.25 | 12.55 | 12.95 | 465,263 |
| 28 Jun 21 |
12.95000 +0.00 |
13.40 | 12.95 | 12.95 | 22,620 |
| 25 Jun 21 |
12.95000 +0.00 |
13.10 | 12.50 | 12.95 | 170,530 |
| 24 Jun 21 |
12.95000 -1.30 |
14.00 | 12.95 | 14.00 | 685,474 |
| 23 Jun 21 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 49,500 |
| 22 Jun 21 |
14.25000 +0.75 |
14.25 | 13.60 | 13.60 | 259,934 |
| 21 Jun 21 |
13.50000 -0.50 |
13.88 | 13.10 | 13.50 | 566,177 |
| 18 Jun 21 |
14.00000 +0.25 |
14.50 | 13.10 | 13.75 | 170,517 |
| 17 Jun 21 |
13.75000 +0.00 |
13.90 | 13.50 | 13.75 | 89,432 |
| 16 Jun 21 |
13.75000 -0.25 |
14.40 | 13.10 | 14.00 | 626,177 |
| 15 Jun 21 |
14.00000 +0.00 |
14.11 | 13.50 | 14.00 | 277,936 |
| 14 Jun 21 |
14.00000 +0.25 |
14.40 | 12.89 | 13.75 | 664,629 |
| 11 Jun 21 |
13.75000 -0.50 |
14.50 | 13.10 | 14.25 | 664,396 |
| 10 Jun 21 |
14.25000 +0.00 |
14.74 | 13.98 | 14.25 | 16,931 |
| 09 Jun 21 |
14.25000 +0.00 |
14.74 | 14.02 | 14.25 | 32,510 |
| 08 Jun 21 |
14.25000 -0.25 |
14.90 | 14.11 | 14.50 | 100,941 |
| 07 Jun 21 |
14.50000 +0.25 |
14.50 | 14.15 | 14.25 | 515,089 |
| 04 Jun 21 |
14.25000 +0.25 |
14.50 | 14.24 | 14.24 | 115,266 |
| 03 Jun 21 |
14.00000 -0.25 |
14.30 | 13.75 | 14.25 | 137,562 |
| 02 Jun 21 |
14.25000 -0.25 |
14.84 | 13.75 | 14.50 | 263,541 |
| 01 Jun 21 |
14.50000 +1.00 |
15.00 | 13.50 | 13.75 | 1,132,321 |
| 28 May 21 |
13.50000 +0.00 |
13.90 | 13.06 | 13.50 | 65,902 |
| 27 May 21 |
13.50000 -0.25 |
13.50 | 13.05 | 13.50 | 63,951 |
| 26 May 21 |
13.75000 +0.00 |
13.94 | 13.75 | 13.75 | 343,429 |
| 25 May 21 |
13.75000 -0.50 |
14.01 | 13.50 | 14.01 | 319,112 |
| 24 May 21 |
14.25000 +0.00 |
14.27 | 13.50 | 14.25 | 96,259 |
| 21 May 21 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 50,800 |
| 20 May 21 |
14.25000 +0.25 |
14.25 | 14.10 | 14.25 | 1,120 |
| 19 May 21 |
14.00000 +0.00 |
14.00 | 13.10 | 14.00 | 2,079,557 |
| 18 May 21 |
14.00000 +0.00 |
14.40 | 14.00 | 14.00 | 27,333 |
| 17 May 21 |
14.00000 -0.25 |
14.70 | 13.65 | 14.25 | 160,326 |
| 14 May 21 |
14.25000 +0.00 |
14.80 | 13.75 | 14.25 | 39,942 |
| 13 May 21 |
14.25000 -0.50 |
14.85 | 13.65 | 14.75 | 138,779 |
| 12 May 21 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 5,419 |
| 11 May 21 |
14.75000 +0.00 |
15.14 | 14.26 | 14.75 | 110,736 |
| 10 May 21 |
14.75000 +0.00 |
15.15 | 14.26 | 14.75 | 441,193 |
| 07 May 21 |
14.75000 -0.25 |
15.18 | 14.26 | 15.00 | 569,425 |
| 06 May 21 |
15.00000 +0.00 |
15.24 | 14.50 | 14.75 | 567,917 |
| 05 May 21 |
15.00000 +0.00 |
15.50 | 14.00 | 15.00 | 2,004,846 |
| 04 May 21 |
15.00000 +0.00 |
15.50 | 14.66 | 15.00 | 671,524 |
| 30 Apr 21 |
15.00000 +0.00 |
15.20 | 14.50 | 15.00 | 798,578 |
| 29 Apr 21 |
15.00000 +0.50 |
15.29 | 14.42 | 14.50 | 1,320,126 |
| 28 Apr 21 |
14.50000 +0.50 |
14.95 | 14.00 | 14.00 | 1,512,249 |
| 27 Apr 21 |
14.00000 +0.10 |
14.40 | 14.00 | 14.00 | 116,522 |
| 26 Apr 21 |
13.90000 +0.40 |
14.00 | 13.71 | 13.71 | 290,130 |
| 23 Apr 21 |
13.50000 +0.50 |
13.70 | 12.50 | 13.00 | 781,687 |
| 22 Apr 21 |
13.00000 +0.00 |
13.30 | 13.00 | 13.00 | 40,592 |
| 21 Apr 21 |
13.00000 +0.25 |
13.00 | 12.56 | 12.75 | 98,630 |
| 20 Apr 21 |
12.75000 -0.75 |
13.48 | 12.50 | 13.48 | 211,189 |
| 19 Apr 21 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 10,479 |
| 16 Apr 21 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 16,705 |
| 15 Apr 21 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 70,190 |
| 14 Apr 21 |
13.50000 -0.25 |
14.25 | 13.11 | 13.75 | 128,814 |
| 13 Apr 21 |
13.75000 +0.00 |
14.25 | 13.75 | 13.75 | 42,025 |
| 12 Apr 21 |
13.75000 +0.00 |
14.50 | 13.25 | 13.75 | 30,100 |
| 09 Apr 21 |
13.75000 +0.00 |
14.50 | 13.75 | 13.75 | 28,232 |
| 08 Apr 21 |
13.75000 +0.00 |
14.00 | 13.22 | 13.75 | 167,202 |
| 07 Apr 21 |
13.75000 +0.00 |
14.40 | 13.18 | 13.75 | 259,234 |
| 06 Apr 21 |
13.75000 +0.25 |
14.40 | 13.18 | 13.50 | 197,648 |
| 01 Apr 21 |
13.50000 +0.00 |
13.90 | 13.05 | 13.50 | 525,680 |
| 31 Mar 21 |
13.50000 +0.10 |
14.25 | 13.05 | 13.40 | 529,390 |
| 30 Mar 21 |
13.40000 +0.15 |
13.80 | 12.71 | 13.25 | 301,500 |
| 29 Mar 21 |
13.25000 +0.25 |
13.98 | 12.70 | 13.25 | 348,956 |
| 26 Mar 21 |
13.00000 +0.00 |
13.50 | 13.00 | 13.00 | 2,003,438 |
| 25 Mar 21 |
13.00000 +1.25 |
13.40 | 12.00 | 12.00 | 1,278,085 |
| 24 Mar 21 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 1,019,600 |
| 23 Mar 21 |
11.75000 +0.75 |
11.75 | 10.60 | 11.00 | 64,355 |
| 22 Mar 21 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 29,717 |
| 19 Mar 21 |
11.00000 +0.00 |
11.00 | 10.70 | 11.00 | 19,346 |
| 18 Mar 21 |
11.00000 +0.00 |
11.40 | 10.50 | 11.00 | 222,494 |
| 17 Mar 21 |
11.00000 +0.00 |
11.40 | 10.65 | 11.00 | 291,998 |
| 16 Mar 21 |
11.00000 -0.50 |
11.68 | 11.00 | 11.50 | 75,923 |
| 15 Mar 21 |
11.50000 +0.00 |
11.80 | 11.00 | 11.50 | 275,396 |
| 12 Mar 21 |
11.50000 +0.00 |
11.83 | 11.01 | 11.50 | 86,992 |
| 11 Mar 21 |
11.50000 +0.00 |
11.84 | 11.06 | 11.50 | 101,034 |
| 10 Mar 21 |
11.50000 +0.00 |
11.89 | 11.06 | 11.75 | 488,778 |
| 09 Mar 21 |
11.50000 +0.00 |
11.74 | 11.10 | 11.50 | 36,115 |
| 08 Mar 21 |
11.50000 +0.25 |
11.89 | 10.77 | 11.25 | 702,362 |
| 05 Mar 21 |
11.25000 +0.25 |
11.64 | 10.75 | 11.25 | 72,522 |
| 04 Mar 21 |
11.00000 -0.50 |
12.00 | 10.65 | 11.50 | 645,159 |
| 03 Mar 21 |
11.50000 +0.00 |
11.75 | 11.01 | 11.50 | 751,984 |
| 02 Mar 21 |
11.50000 +1.50 |
11.69 | 10.49 | 10.49 | 893,991 |
| 01 Mar 21 |
10.00000 -0.75 |
11.30 | 10.00 | 10.75 | 495,441 |
| 26 Feb 21 |
10.75000 +0.00 |
11.32 | 10.75 | 10.75 | 10,200 |
| 25 Feb 21 |
10.75000 +0.00 |
11.35 | 10.75 | 10.75 | 19,631 |
| 24 Feb 21 |
10.75000 +0.25 |
10.95 | 10.30 | 10.50 | 160,713 |
| 23 Feb 21 |
10.50000 +0.00 |
10.50 | 10.30 | 10.50 | 2,000 |
| 22 Feb 21 |
10.50000 +0.00 |
10.95 | 10.50 | 10.50 | 23,698 |
| 19 Feb 21 |
10.50000 +0.25 |
11.00 | 9.60 | 10.25 | 253,353 |
| 18 Feb 21 |
10.25000 +0.00 |
10.25 | 9.95 | 10.25 | 11,400 |
| 17 Feb 21 |
10.25000 +0.00 |
11.00 | 9.85 | 10.25 | 88,762 |
| 16 Feb 21 |
10.25000 -0.25 |
10.74 | 9.75 | 10.50 | 258,355 |
| 15 Feb 21 |
10.50000 -0.25 |
10.80 | 10.10 | 10.75 | 51,670 |
| 12 Feb 21 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 69,724 |
| 11 Feb 21 |
10.75000 +0.00 |
10.95 | 10.50 | 10.75 | 257,673 |
| 10 Feb 21 |
10.75000 +0.00 |
10.95 | 10.50 | 10.75 | 119,224 |
| 09 Feb 21 |
10.75000 +0.00 |
10.84 | 10.75 | 10.75 | 9,225 |
| 08 Feb 21 |
10.75000 +0.00 |
10.75 | 10.55 | 10.75 | 118,000 |
| 05 Feb 21 |
10.75000 +0.00 |
10.87 | 10.55 | 10.75 | 110,386 |
| 04 Feb 21 |
10.75000 +0.00 |
11.00 | 10.51 | 10.75 | 633,140 |
| 03 Feb 21 |
10.75000 +0.25 |
11.03 | 10.26 | 10.50 | 93,654 |
| 02 Feb 21 |
10.50000 +0.00 |
10.50 | 10.26 | 10.50 | 17,780 |
| 01 Feb 21 |
10.50000 +0.00 |
10.69 | 10.26 | 10.50 | 69,997 |
| 29 Jan 21 |
10.50000 +0.00 |
10.95 | 10.00 | 10.50 | 450,573 |
| 28 Jan 21 |
10.50000 +0.00 |
10.99 | 10.00 | 10.50 | 123,755 |
| 27 Jan 21 |
10.50000 +0.00 |
10.70 | 10.00 | 10.50 | 84,964 |
| 26 Jan 21 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 130,000 |
| 25 Jan 21 |
10.50000 +0.75 |
10.90 | 9.85 | 9.85 | 138,533 |
| 22 Jan 21 |
9.75000 +0.00 |
10.40 | 9.45 | 9.75 | 154,572 |
| 21 Jan 21 |
9.75000 -1.00 |
10.74 | 9.36 | 10.74 | 288,037 |
| 20 Jan 21 |
10.75000 +0.00 |
10.75 | 10.22 | 10.75 | 3,942 |
| 19 Jan 21 |
10.75000 +0.50 |
11.40 | 10.00 | 10.25 | 671,318 |
| 18 Jan 21 |
10.25000 -0.25 |
10.49 | 9.91 | 10.49 | 117,075 |
| 15 Jan 21 |
10.50000 +0.00 |
10.95 | 10.16 | 10.50 | 313,209 |
| 14 Jan 21 |
10.50000 +0.25 |
11.00 | 9.55 | 10.25 | 776,373 |
| 13 Jan 21 |
10.25000 +0.00 |
10.60 | 9.65 | 10.25 | 71,156 |
| 12 Jan 21 |
10.25000 +0.00 |
10.79 | 9.63 | 10.25 | 200,015 |
| 11 Jan 21 |
10.25000 +0.25 |
10.50 | 10.25 | 10.25 | 65,017 |
| 08 Jan 21 |
10.00000 +0.00 |
10.49 | 9.50 | 10.00 | 372,666 |
| 07 Jan 21 |
10.00000 -0.50 |
10.50 | 9.50 | 10.50 | 347,122 |
| 06 Jan 21 |
10.50000 +1.00 |
10.85 | 10.00 | 10.50 | 441,549 |
| 05 Jan 21 |
9.50000 -0.25 |
11.00 | 9.50 | 9.75 | 156,945 |
| 04 Jan 21 |
9.75000 +0.50 |
10.50 | 9.10 | 9.25 | 204,780 |
| 31 Dec 20 |
9.25000 +0.00 |
9.80 | 8.65 | 9.25 | 527,696 |
| 30 Dec 20 |
9.25000 +0.00 |
9.80 | 8.60 | 9.25 | 79,299 |
| 29 Dec 20 |
9.25000 -0.50 |
9.95 | 8.80 | 9.95 | 726,394 |
| 24 Dec 20 |
9.75000 +3.63 |
10.95 | 7.50 | 7.50 | 3,097,168 |
| 23 Dec 20 |
6.12500 +0.00 |
6.13 | 5.75 | 6.13 | 19,248 |
| 22 Dec 20 |
6.12500 -0.25 |
6.15 | 5.30 | 6.15 | 465,154 |
| 21 Dec 20 |
6.37500 -0.38 |
6.70 | 6.00 | 6.70 | 224,104 |
| 18 Dec 20 |
6.75000 -0.25 |
6.85 | 6.30 | 6.85 | 171,877 |
| 17 Dec 20 |
7.00000 +0.00 |
7.29 | 6.60 | 7.00 | 14,461 |
| 16 Dec 20 |
7.00000 +0.00 |
7.29 | 6.60 | 7.00 | 311,186 |
| 15 Dec 20 |
7.00000 +0.00 |
7.00 | 6.60 | 7.00 | 8,006 |
| 14 Dec 20 |
7.00000 +0.00 |
7.25 | 6.60 | 7.00 | 40,980 |
| 11 Dec 20 |
7.00000 +0.50 |
7.79 | 6.80 | 6.80 | 744,089 |
| 10 Dec 20 |
6.50000 -0.25 |
7.00 | 6.01 | 6.75 | 120,270 |
| 09 Dec 20 |
6.75000 -0.25 |
7.18 | 6.50 | 7.00 | 341,335 |
| 08 Dec 20 |
7.00000 +1.68 |
7.74 | 5.60 | 5.60 | 2,777,467 |
| 07 Dec 20 |
5.32500 +0.57 |
5.50 | 5.00 | 5.00 | 706,759 |
| 04 Dec 20 |
4.75000 +0.25 |
4.95 | 4.61 | 4.61 | 125,090 |
| 03 Dec 20 |
4.50000 +0.25 |
4.50 | 4.26 | 4.26 | 14,047,093 |
| 02 Dec 20 |
4.25000 -0.50 |
4.74 | 4.16 | 4.74 | 2,655,654 |
| 01 Dec 20 |
4.75000 +0.00 |
4.75 | 4.74 | 4.75 | 4,000 |
| 30 Nov 20 |
4.75000 +0.00 |
4.75 | 4.53 | 4.75 | 126,832 |
| 27 Nov 20 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 60,819 |
| 26 Nov 20 |
4.75000 +0.00 |
4.80 | 4.51 | 4.75 | 52,000 |
| 25 Nov 20 |
4.75000 +0.00 |
4.82 | 4.50 | 4.75 | 11,677 |
| 24 Nov 20 |
4.75000 +0.00 |
4.85 | 4.75 | 4.75 | 98,426 |
| 23 Nov 20 |
4.75000 +0.00 |
4.88 | 4.75 | 4.75 | 223,500 |
| 20 Nov 20 |
4.75000 -0.13 |
4.75 | 4.75 | 4.75 | 153,000 |
| 19 Nov 20 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 18 Nov 20 |
4.87500 +0.00 |
4.88 | 4.54 | 4.88 | 21,943 |
| 17 Nov 20 |
4.87500 +0.13 |
4.88 | 4.84 | 4.84 | 124,773 |
| 16 Nov 20 |
4.75000 +0.00 |
4.85 | 4.55 | 4.75 | 47,856 |
| 13 Nov 20 |
4.75000 +0.00 |
4.85 | 4.50 | 4.75 | 41,962 |
| 12 Nov 20 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 10,000 |
| 11 Nov 20 |
4.75000 +0.00 |
4.90 | 4.75 | 4.75 | 10,204 |
| 10 Nov 20 |
4.75000 +0.00 |
4.90 | 4.55 | 4.75 | 20,204 |
| 09 Nov 20 |
4.75000 +0.00 |
4.75 | 4.63 | 4.75 | 20,746 |
| 06 Nov 20 |
4.75000 +0.00 |
4.93 | 4.63 | 4.75 | 247,744 |
| 05 Nov 20 |
4.75000 -0.13 |
5.00 | 4.75 | 4.88 | 2,825,716 |
| 04 Nov 20 |
4.87500 +0.13 |
5.00 | 4.88 | 4.88 | 1,158,331 |
| 03 Nov 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 02 Nov 20 |
4.75000 -0.22 |
4.75 | 4.75 | 4.75 | 62,483 |
| 30 Oct 20 |
4.97500 +0.00 |
5.00 | 4.75 | 4.97 | 80,176 |
| 29 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 28 Oct 20 |
4.97500 +0.00 |
5.20 | 4.75 | 4.97 | 42,410 |
| 27 Oct 20 |
4.97500 +0.00 |
5.00 | 4.97 | 4.97 | 9,761 |
| 26 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 23 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 22 Oct 20 |
4.97500 +0.00 |
5.05 | 4.97 | 4.97 | 117,951 |
| 21 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 20 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 19 Oct 20 |
4.97500 +0.00 |
4.97 | 4.73 | 4.97 | 96,682 |
| 16 Oct 20 |
4.97500 +0.00 |
5.05 | 4.75 | 4.97 | 34,538 |
| 15 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 14 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 13 Oct 20 |
4.97500 -0.01 |
4.97 | 4.72 | 4.97 | 660 |
| 12 Oct 20 |
4.98500 +0.00 |
5.05 | 4.99 | 4.99 | 20,000 |
| 09 Oct 20 |
4.98500 -0.14 |
5.20 | 4.99 | 5.13 | 92,000 |
| 08 Oct 20 |
5.12500 -0.13 |
5.13 | 5.00 | 5.13 | 323,319 |
| 07 Oct 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 06 Oct 20 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 288,056 |
| 05 Oct 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 36,419 |
| 02 Oct 20 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 15,787 |
| 01 Oct 20 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 24,987 |
| 30 Sep 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 29 Sep 20 |
5.25000 +0.00 |
5.40 | 5.25 | 5.25 | 30,000 |
| 28 Sep 20 |
5.25000 +0.00 |
5.40 | 5.15 | 5.25 | 12,000 |
| 25 Sep 20 |
5.25000 +0.00 |
5.40 | 5.20 | 5.25 | 201,861 |
| 24 Sep 20 |
5.25000 +0.10 |
5.43 | 5.00 | 5.15 | 278,585 |
| 23 Sep 20 |
5.15000 +0.45 |
5.43 | 5.00 | 5.00 | 789,919 |
| 22 Sep 20 |
4.70000 +0.05 |
4.75 | 4.50 | 4.65 | 756,914 |
| 21 Sep 20 |
4.65000 -0.50 |
4.70 | 4.01 | 4.70 | 81,460 |
| 18 Sep 20 |
5.15000 +0.00 |
5.15 | 4.80 | 5.15 | 40,000 |
| 17 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 16 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 15 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 14 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 11 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 10 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 09 Sep 20 |
5.15000 +0.00 |
5.15 | 4.72 | 5.15 | 5,839 |
| 08 Sep 20 |
5.15000 +0.00 |
5.18 | 5.15 | 5.15 | 19,246 |
| 07 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 04 Sep 20 |
5.15000 +0.00 |
5.20 | 5.15 | 5.15 | 10,461 |
| 03 Sep 20 |
5.15000 +0.00 |
5.15 | 4.82 | 5.15 | 120,000 |
| 02 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 01 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 28 Aug 20 |
5.15000 +0.00 |
5.30 | 4.82 | 5.15 | 17,849 |
| 27 Aug 20 |
5.15000 +0.00 |
5.15 | 4.82 | 5.15 | 3,257 |
| 26 Aug 20 |
5.15000 +0.00 |
5.30 | 4.82 | 5.15 | 15,208 |
| 25 Aug 20 |
5.15000 +0.00 |
5.30 | 5.15 | 5.15 | 25,358 |
| 24 Aug 20 |
5.15000 +0.35 |
5.40 | 4.80 | 5.05 | 186,507 |
| 21 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 20 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 19 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 18 Aug 20 |
4.80000 +0.00 |
4.88 | 4.80 | 4.80 | 10,000 |
| 17 Aug 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 1,492 |
| 14 Aug 20 |
4.80000 +0.00 |
4.88 | 4.80 | 4.80 | 11,640 |
| 13 Aug 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 2,000 |
| 12 Aug 20 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 101 |
| 11 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 10 Aug 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 20,000 |
| 07 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 06 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 05 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 04 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 03 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 31 Jul 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 3,672 |
| 30 Jul 20 |
4.80000 +0.00 |
5.00 | 4.66 | 4.80 | 68,528 |
| 29 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 28 Jul 20 |
4.80000 +0.00 |
4.90 | 4.60 | 4.80 | 40,250 |
| 27 Jul 20 |
4.80000 +0.00 |
4.90 | 4.80 | 4.80 | 10,245 |
| 24 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 1,468 |
| 23 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 22 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 389,048 |
| 21 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 20 Jul 20 |
4.80000 +0.00 |
4.90 | 4.80 | 4.80 | 40,000 |
| 17 Jul 20 |
4.80000 +0.00 |
4.90 | 4.80 | 4.80 | 15,800 |
| 16 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 15 Jul 20 |
4.80000 -0.10 |
4.80 | 4.80 | 4.80 | 0 |
| 14 Jul 20 |
4.90000 +0.00 |
4.97 | 4.90 | 4.90 | 402 |
| 13 Jul 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 10 Jul 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 09 Jul 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 08 Jul 20 |
4.90000 -0.15 |
4.90 | 4.90 | 4.90 | 0 |
| 07 Jul 20 |
5.05000 -0.10 |
5.05 | 4.80 | 5.05 | 137,496 |
| 06 Jul 20 |
5.15000 +0.00 |
5.15 | 5.14 | 5.15 | 62,344 |
| 03 Jul 20 |
5.15000 +0.00 |
5.17 | 5.15 | 5.15 | 9,429 |
| 02 Jul 20 |
5.15000 +0.00 |
5.17 | 5.15 | 5.15 | 19,342 |
| 01 Jul 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 100,000 |
| 30 Jun 20 |
5.15000 +0.13 |
5.18 | 4.85 | 5.03 | 259,500 |
| 29 Jun 20 |
5.02500 +0.00 |
5.25 | 4.85 | 5.03 | 104,247 |
| 26 Jun 20 |
5.02500 +0.00 |
5.03 | 5.03 | 5.03 | 0 |
| 25 Jun 20 |
5.02500 +0.00 |
5.03 | 4.85 | 5.03 | 4,014 |
| 24 Jun 20 |
5.02500 +0.00 |
5.03 | 5.03 | 5.03 | 0 |
| 23 Jun 20 |
5.02500 -0.22 |
5.25 | 5.00 | 5.25 | 38,470 |
| 22 Jun 20 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 7,975 |
| 19 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 18 Jun 20 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 9,000 |
| 17 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 2,000 |
| 16 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 1,376 |
| 15 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 12 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 2,000 |
| 11 Jun 20 |
5.25000 +0.40 |
5.35 | 5.00 | 5.00 | 128,563 |
| 10 Jun 20 |
4.85000 +0.00 |
5.00 | 4.72 | 4.85 | 143,262 |
| 09 Jun 20 |
4.85000 +0.00 |
5.00 | 4.84 | 4.85 | 222,227 |
| 08 Jun 20 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 0 |
| 05 Jun 20 |
4.85000 +0.00 |
4.90 | 4.85 | 4.85 | 60,002 |
| 04 Jun 20 |
4.85000 +0.10 |
4.90 | 4.72 | 4.75 | 31,560 |
| 03 Jun 20 |
4.75000 +0.00 |
4.90 | 4.75 | 4.75 | 1,919 |
| 02 Jun 20 |
4.75000 +0.00 |
4.90 | 4.60 | 4.75 | 33,469 |
| 01 Jun 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 29 May 20 |
4.75000 +0.00 |
4.90 | 4.75 | 4.75 | 44,948 |
| 28 May 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 27 May 20 |
4.75000 +0.00 |
4.85 | 4.50 | 4.75 | 4,982 |
| 26 May 20 |
4.75000 +0.00 |
4.90 | 4.57 | 4.75 | 56,113 |
| 22 May 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 21 May 20 |
4.75000 +0.10 |
4.80 | 4.75 | 4.75 | 3,906 |
| 20 May 20 |
4.65000 +0.00 |
4.80 | 4.65 | 4.65 | 247,131 |
| 19 May 20 |
4.65000 +0.00 |
4.75 | 4.65 | 4.65 | 83,000 |
| 18 May 20 |
4.65000 +0.20 |
4.65 | 4.30 | 4.45 | 167,016 |
| 15 May 20 |
4.45000 +0.30 |
4.49 | 4.29 | 4.29 | 141,072 |
| 14 May 20 |
4.15000 -1.00 |
5.24 | 4.00 | 5.15 | 922,724 |
| 13 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 12 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 11 May 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 1,233 |
| 07 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 06 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 05 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 04 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 01 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 30 Apr 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 15 |
| 29 Apr 20 |
5.15000 +0.00 |
5.15 | 4.50 | 4.90 | 31,036 |
| 28 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 30,543 |
| 27 Apr 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 33,739 |
| 24 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 10,000 |
| 23 Apr 20 |
5.15000 +0.00 |
5.16 | 5.15 | 5.15 | 11,475 |
| 22 Apr 20 |
5.15000 +0.00 |
5.19 | 5.15 | 5.15 | 2,666 |
| 21 Apr 20 |
5.15000 +0.00 |
5.19 | 5.00 | 5.15 | 41,233 |
| 20 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 17 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 16 Apr 20 |
5.15000 +0.00 |
5.20 | 5.15 | 5.15 | 4 |
| 15 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 14 Apr 20 |
5.15000 +0.00 |
5.20 | 5.00 | 5.15 | 46,904 |
| 09 Apr 20 |
5.15000 +0.00 |
5.20 | 5.00 | 5.15 | 44,135 |
| 08 Apr 20 |
5.15000 +0.00 |
5.20 | 5.15 | 5.15 | 10 |
| 07 Apr 20 |
5.15000 +0.10 |
5.20 | 5.00 | 5.05 | 77,407 |
| 06 Apr 20 |
5.05000 +0.15 |
5.05 | 5.00 | 5.00 | 15,590 |
| 03 Apr 20 |
4.90000 -0.15 |
4.90 | 4.80 | 4.90 | 25,000 |
| 02 Apr 20 |
5.05000 +0.00 |
5.20 | 3.80 | 5.05 | 25,000 |
| 01 Apr 20 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 0 |
| 31 Mar 20 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 0 |
| 30 Mar 20 |
5.05000 +0.00 |
5.30 | 5.05 | 5.05 | 11,556 |
| 27 Mar 20 |
5.05000 +0.00 |
5.15 | 5.05 | 5.05 | 28,883 |
| 26 Mar 20 |
5.05000 +0.15 |
5.05 | 5.00 | 5.00 | 37,870 |
| 25 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 24 Mar 20 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 5,850 |
| 23 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 20 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 19 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 18 Mar 20 |
4.90000 -0.25 |
5.00 | 4.50 | 5.00 | 130,602 |
| 17 Mar 20 |
5.15000 -0.10 |
5.15 | 5.00 | 5.15 | 5,500 |
| 16 Mar 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 13 Mar 20 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 37,000 |
| 12 Mar 20 |
5.25000 -0.75 |
5.50 | 5.00 | 5.50 | 206,159 |
| 11 Mar 20 |
6.00000 +0.25 |
6.00 | 5.55 | 5.75 | 219,543 |
| 10 Mar 20 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 09 Mar 20 |
5.75000 -0.50 |
5.75 | 5.55 | 5.75 | 38,280 |
| 06 Mar 20 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 05 Mar 20 |
6.25000 +0.00 |
6.25 | 6.19 | 6.25 | 1,422 |
| 04 Mar 20 |
6.25000 +0.00 |
6.25 | 6.19 | 6.25 | 12,000 |
| 03 Mar 20 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 20,653 |
| 02 Mar 20 |
6.25000 +0.00 |
6.50 | 6.19 | 6.25 | 14,099 |
| 28 Feb 20 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 6,850 |
| 27 Feb 20 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 5,000 |
| 26 Feb 20 |
6.25000 -0.22 |
6.25 | 5.60 | 6.25 | 236,111 |
| 25 Feb 20 |
6.47500 +0.00 |
6.47 | 6.47 | 6.47 | 0 |
| 24 Feb 20 |
6.47500 +0.00 |
6.47 | 6.47 | 6.47 | 0 |
| 21 Feb 20 |
6.47500 +0.10 |
6.65 | 6.47 | 6.47 | 25,083 |
| 20 Feb 20 |
6.37500 +0.00 |
6.50 | 6.38 | 6.38 | 96,923 |
| 19 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 18 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 17 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 14 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 13 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 12 Feb 20 |
6.37500 +0.00 |
6.45 | 6.38 | 6.38 | 5,798 |
| 11 Feb 20 |
6.37500 -0.13 |
6.38 | 6.38 | 6.38 | 0 |
| 10 Feb 20 |
6.50000 -0.50 |
6.70 | 6.50 | 6.70 | 5,000 |
| 07 Feb 20 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 1,500 |
| 06 Feb 20 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 05 Feb 20 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 60,467 |
| 04 Feb 20 |
7.00000 +0.13 |
7.00 | 7.00 | 7.00 | 61,743 |
| 03 Feb 20 |
6.87500 +0.00 |
6.88 | 6.50 | 6.88 | 2,000 |
| 31 Jan 20 |
6.87500 +0.00 |
6.88 | 6.88 | 6.88 | 0 |
| 30 Jan 20 |
6.87500 +0.00 |
7.00 | 6.88 | 7.00 | 17,500 |
| 29 Jan 20 |
6.87500 +0.50 |
6.88 | 6.35 | 6.50 | 107,326 |
| 28 Jan 20 |
6.37500 -0.38 |
6.50 | 6.25 | 6.50 | 36,390 |
| 27 Jan 20 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 24 Jan 20 |
6.75000 -0.50 |
7.00 | 6.75 | 7.00 | 8,617 |
| 23 Jan 20 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 42,000 |
| 22 Jan 20 |
7.25000 +0.00 |
7.30 | 7.00 | 7.00 | 130,500 |
| 21 Jan 20 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 8,590 |
| 20 Jan 20 |
7.25000 -0.88 |
7.50 | 6.55 | 7.25 | 626,935 |
| 17 Jan 20 |
8.12500 -0.93 |
8.70 | 8.10 | 8.70 | 621,474 |
| 16 Jan 20 |
9.05000 -0.32 |
9.10 | 9.00 | 9.10 | 392,000 |
| 15 Jan 20 |
9.37500 -0.13 |
9.40 | 9.10 | 9.40 | 135,976 |
| 14 Jan 20 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 13 Jan 20 |
9.50000 +0.00 |
9.70 | 9.00 | 9.50 | 230,309 |
| 10 Jan 20 |
9.50000 +0.25 |
9.70 | 9.10 | 9.25 | 22,983 |
| 09 Jan 20 |
9.25000 -0.50 |
9.50 | 9.02 | 9.50 | 265,000 |
| 08 Jan 20 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 07 Jan 20 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 06 Jan 20 |
9.75000 -0.15 |
10.20 | 9.60 | 9.90 | 169,507 |
| 03 Jan 20 |
9.90000 +0.00 |
10.30 | 9.58 | 9.90 | 87,601 |
| 02 Jan 20 |
9.90000 +0.00 |
9.90 | 9.88 | 9.90 | 10,208 |
| 31 Dec 19 |
9.90000 +0.00 |
9.90 | 9.78 | 9.90 | 50,000 |
| 30 Dec 19 |
9.90000 +0.00 |
9.90 | 9.77 | 9.90 | 41,187 |
| 27 Dec 19 |
9.90000 +0.00 |
9.90 | 9.90 | 9.90 | 0 |
| 24 Dec 19 |
9.90000 +0.00 |
10.30 | 9.90 | 9.90 | 12,523 |
| 23 Dec 19 |
9.90000 +0.00 |
10.30 | 9.85 | 9.90 | 24,518 |
| 20 Dec 19 |
9.90000 +0.15 |
10.30 | 9.90 | 9.90 | 180,998 |
| 19 Dec 19 |
9.75000 +0.50 |
10.00 | 9.50 | 9.50 | 119,612 |
| 18 Dec 19 |
9.25000 -0.50 |
9.50 | 8.75 | 9.50 | 130,600 |
| 17 Dec 19 |
9.75000 +1.50 |
10.40 | 9.00 | 9.00 | 357,887 |
| 16 Dec 19 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 34,000 |
| 13 Dec 19 |
8.25000 +0.78 |
8.30 | 7.75 | 7.75 | 193,981 |
| 12 Dec 19 |
7.47500 +0.10 |
7.90 | 7.47 | 7.47 | 22,000 |
| 11 Dec 19 |
7.37500 +0.13 |
7.75 | 7.38 | 7.38 | 53,544 |
| 10 Dec 19 |
7.25000 +0.05 |
7.40 | 7.25 | 7.25 | 104,592 |
| 09 Dec 19 |
7.20000 +0.20 |
7.50 | 7.15 | 7.15 | 80,199 |
| 06 Dec 19 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 05 Dec 19 |
7.00000 +0.00 |
7.01 | 7.00 | 7.00 | 41,737 |
| 04 Dec 19 |
7.00000 +0.25 |
7.00 | 7.00 | 7.00 | 0 |
| 03 Dec 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 02 Dec 19 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 13,623 |
| 29 Nov 19 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 37,266 |
| 28 Nov 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 5,500 |
| 27 Nov 19 |
6.75000 +0.00 |
6.93 | 6.75 | 6.75 | 717 |
| 26 Nov 19 |
6.75000 +0.00 |
6.85 | 6.75 | 6.75 | 16,101 |
| 25 Nov 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 22 Nov 19 |
6.75000 +0.13 |
7.00 | 6.75 | 6.75 | 126,000 |
| 21 Nov 19 |
6.62500 +0.00 |
6.88 | 6.63 | 6.63 | 20,000 |
| 20 Nov 19 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 19 Nov 19 |
6.62500 +0.00 |
6.63 | 6.55 | 6.63 | 38,103 |
| 18 Nov 19 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 15 Nov 19 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 14 Nov 19 |
6.62500 +0.00 |
6.63 | 6.55 | 6.63 | 2,428 |
| 13 Nov 19 |
6.62500 +0.00 |
6.63 | 6.55 | 6.63 | 10,000 |
| 12 Nov 19 |
6.62500 -0.13 |
6.88 | 6.60 | 6.75 | 75,960 |
| 11 Nov 19 |
6.75000 +0.00 |
6.75 | 6.63 | 6.75 | 10,500 |
| 08 Nov 19 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 122,956 |
| 07 Nov 19 |
6.75000 +0.13 |
6.90 | 6.75 | 6.75 | 26,493 |
| 06 Nov 19 |
6.62500 +0.25 |
6.63 | 6.63 | 6.63 | 0 |
| 05 Nov 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 04 Nov 19 |
6.37500 +0.13 |
6.50 | 6.38 | 6.38 | 6,750 |
| 01 Nov 19 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 31 Oct 19 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 36,500 |
| 30 Oct 19 |
6.25000 +0.13 |
6.35 | 6.25 | 6.25 | 30,787 |
| 29 Oct 19 |
6.12500 +0.38 |
6.25 | 5.80 | 5.80 | 338,000 |
| 28 Oct 19 |
5.75000 -0.25 |
5.75 | 5.50 | 5.75 | 334,404 |
| 25 Oct 19 |
6.00000 -0.38 |
6.00 | 5.88 | 6.00 | 1,065 |
| 23 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 1,000 |
| 22 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 21 Oct 19 |
6.37500 +0.00 |
6.38 | 6.33 | 6.38 | 5,193 |
| 18 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 17 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 16 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 15 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 14 Oct 19 |
6.37500 +0.50 |
6.50 | 6.10 | 6.10 | 135,469 |
| 11 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 4,500 |
| 10 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 09 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 08 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 07 Oct 19 |
5.87500 +0.00 |
6.25 | 5.88 | 5.88 | 2,000 |
| 04 Oct 19 |
5.87500 +0.00 |
6.18 | 5.88 | 5.88 | 18,090 |
| 03 Oct 19 |
5.87500 -0.13 |
6.18 | 5.75 | 6.00 | 141,264 |
| 02 Oct 19 |
6.00000 +0.00 |
6.25 | 6.00 | 6.00 | 34,300 |
| 01 Oct 19 |
6.00000 +0.00 |
6.25 | 6.00 | 6.00 | 100,800 |
| 30 Sep 19 |
6.00000 +0.00 |
6.25 | 6.00 | 6.00 | 8,622 |
| 27 Sep 19 |
6.00000 +0.25 |
6.25 | 6.00 | 6.00 | 80,757 |
| 26 Sep 19 |
5.75000 -0.25 |
6.00 | 5.55 | 6.00 | 475,694 |
| 25 Sep 19 |
6.00000 -1.00 |
6.00 | 5.00 | 5.00 | 3,230,838 |
| 24 Sep 19 |
7.00000 -0.25 |
7.40 | 7.00 | 7.25 | 824,500 |
| 23 Sep 19 |
7.25000 -0.10 |
7.47 | 7.25 | 7.35 | 6,533 |
| 20 Sep 19 |
7.35000 +0.00 |
7.58 | 7.35 | 7.35 | 83,230 |
| 19 Sep 19 |
7.35000 +0.00 |
7.58 | 7.35 | 7.35 | 1,623 |
| 18 Sep 19 |
7.35000 -0.30 |
7.80 | 7.15 | 7.65 | 231,679 |
| 17 Sep 19 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 2,965 |
| 16 Sep 19 |
7.65000 -0.10 |
7.65 | 7.65 | 7.65 | 0 |
| 13 Sep 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 12 Sep 19 |
7.75000 -0.25 |
7.75 | 7.75 | 7.75 | 0 |
| 11 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 10 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 09 Sep 19 |
8.00000 +0.00 |
8.12 | 8.00 | 8.00 | 5,000 |
| 06 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 05 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 04 Sep 19 |
8.00000 +0.00 |
8.00 | 7.52 | 8.00 | 30,000 |
| 03 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 02 Sep 19 |
8.00000 +0.00 |
8.35 | 8.00 | 8.00 | 5,988 |
| 30 Aug 19 |
8.00000 +0.00 |
8.40 | 7.65 | 8.00 | 102,523 |
| 29 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 28 Aug 19 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 3,854 |
| 27 Aug 19 |
8.00000 -0.50 |
8.03 | 8.00 | 8.03 | 297,716 |
| 23 Aug 19 |
8.50000 +0.25 |
8.99 | 8.50 | 8.50 | 95,000 |
| 22 Aug 19 |
8.25000 +0.25 |
8.25 | 8.25 | 8.25 | 0 |
| 21 Aug 19 |
8.00000 +0.00 |
8.22 | 8.00 | 8.00 | 1,824 |
| 20 Aug 19 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 4,374 |
| 19 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 16 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 15 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 14 Aug 19 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 101 |
| 13 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 12 Aug 19 |
8.00000 -0.25 |
8.00 | 7.72 | 8.00 | 130,000 |
| 09 Aug 19 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 08 Aug 19 |
8.25000 +0.00 |
8.80 | 7.72 | 8.25 | 25,594 |
| 07 Aug 19 |
8.25000 -0.25 |
8.80 | 8.00 | 8.50 | 22,375 |
| 06 Aug 19 |
8.50000 -0.25 |
8.50 | 8.01 | 8.50 | 11,084 |
| 05 Aug 19 |
8.75000 +0.00 |
8.99 | 8.01 | 8.75 | 5,500 |
| 02 Aug 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 01 Aug 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 31 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 30 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 29 Jul 19 |
8.75000 +0.00 |
8.75 | 8.29 | 8.75 | 86,571 |
| 26 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 25 Jul 19 |
8.75000 +0.00 |
9.20 | 8.65 | 8.75 | 15,434 |
| 24 Jul 19 |
8.75000 +0.00 |
8.75 | 8.35 | 8.75 | 48,962 |
| 23 Jul 19 |
8.75000 +0.00 |
9.20 | 8.75 | 8.75 | 15,000 |
| 22 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 19 Jul 19 |
8.75000 +0.00 |
9.19 | 8.75 | 8.75 | 44,004 |
| 18 Jul 19 |
8.75000 +0.00 |
8.75 | 8.55 | 8.75 | 11,506 |
| 17 Jul 19 |
8.75000 +0.00 |
9.20 | 8.75 | 8.75 | 1,081 |
| 16 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 15 Jul 19 |
8.75000 -0.25 |
8.75 | 8.65 | 8.75 | 30,000 |
| 12 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 11 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 10 Jul 19 |
9.00000 +0.00 |
9.00 | 8.98 | 9.00 | 10,000 |
| 09 Jul 19 |
9.00000 +0.00 |
9.00 | 8.65 | 9.00 | 32,669 |
| 08 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 05 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 04 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 03 Jul 19 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 20,000 |
| 02 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 01 Jul 19 |
9.00000 +0.00 |
9.25 | 8.98 | 9.00 | 80,562 |
| 28 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 3,739 |
| 27 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 26 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 10,500 |
| 25 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 24 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 4,133 |
| 21 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 5,442 |
| 20 Jun 19 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 23,221 |
| 19 Jun 19 |
9.00000 +0.00 |
9.25 | 9.00 | 9.00 | 28,582 |
| 18 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 4,793 |
| 17 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 14 Jun 19 |
9.00000 +0.00 |
9.00 | 8.53 | 9.00 | 17,500 |
| 13 Jun 19 |
9.00000 +0.00 |
9.00 | 8.53 | 9.00 | 10,044 |
| 12 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 1,267 |
| 11 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 10 Jun 19 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 14,128 |
| 07 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 06 Jun 19 |
9.00000 +0.00 |
9.50 | 9.00 | 9.00 | 100 |
| 05 Jun 19 |
9.00000 +0.00 |
9.00 | 8.65 | 9.00 | 3,000 |
| 04 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 03 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 31 May 19 |
9.00000 +0.25 |
9.00 | 9.00 | 9.00 | 0 |
| 30 May 19 |
8.75000 +0.25 |
9.25 | 8.75 | 8.75 | 47,553 |
| 29 May 19 |
8.50000 -0.25 |
8.85 | 8.19 | 8.75 | 43,622 |
| 28 May 19 |
8.75000 +1.00 |
9.20 | 7.80 | 7.80 | 420,015 |
| 24 May 19 |
7.75000 +0.00 |
8.40 | 7.75 | 7.75 | 5,000 |
| 23 May 19 |
7.75000 -0.50 |
8.00 | 7.67 | 8.00 | 47,500 |
| 22 May 19 |
8.25000 +0.25 |
9.00 | 7.50 | 8.25 | 591,565 |
| 21 May 19 |
8.00000 +0.25 |
8.40 | 7.32 | 7.75 | 200,174 |
| 20 May 19 |
7.75000 +1.25 |
8.35 | 7.00 | 7.25 | 364,242 |
| 17 May 19 |
6.50000 +0.00 |
6.90 | 6.50 | 6.50 | 6,521 |
| 16 May 19 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 15 May 19 |
6.50000 -0.25 |
6.86 | 6.50 | 6.50 | 109,962 |
| 14 May 19 |
6.75000 -0.25 |
6.75 | 6.65 | 6.75 | 47,256 |
| 13 May 19 |
7.00000 +0.00 |
7.28 | 6.65 | 7.00 | 87,239 |
| 10 May 19 |
7.00000 +0.00 |
7.00 | 6.50 | 7.00 | 17,772 |
| 09 May 19 |
7.00000 +0.50 |
7.00 | 6.75 | 6.75 | 77,279 |
| 08 May 19 |
6.50000 +0.00 |
6.63 | 6.50 | 6.50 | 7,500 |
| 07 May 19 |
6.50000 +0.00 |
6.50 | 6.12 | 6.50 | 100,000 |
| 03 May 19 |
6.50000 -0.50 |
6.60 | 6.00 | 6.60 | 123,689 |
| 02 May 19 |
7.00000 +0.25 |
7.00 | 6.95 | 6.95 | 25,591 |
| 01 May 19 |
6.75000 -0.50 |
6.75 | 6.20 | 6.75 | 25,000 |
| 30 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 29 Apr 19 |
7.25000 +0.00 |
7.30 | 6.63 | 7.25 | 28,972 |
| 26 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 25 Apr 19 |
7.25000 -0.25 |
7.25 | 6.60 | 7.25 | 47,500 |
| 24 Apr 19 |
7.50000 +0.25 |
7.80 | 7.00 | 7.25 | 64,630 |
| 23 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 18 Apr 19 |
7.25000 +0.25 |
7.40 | 7.25 | 7.25 | 100,000 |
| 17 Apr 19 |
7.00000 +0.00 |
7.04 | 6.50 | 7.00 | 10,723 |
| 16 Apr 19 |
7.00000 -0.25 |
7.00 | 6.25 | 7.00 | 506,895 |
| 15 Apr 19 |
7.25000 +0.00 |
7.45 | 6.66 | 7.25 | 2,170 |
| 12 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 11 Apr 19 |
7.25000 +0.00 |
7.70 | 7.25 | 7.25 | 141,896 |
| 10 Apr 19 |
7.25000 -0.75 |
7.50 | 6.60 | 7.50 | 92,500 |
| 09 Apr 19 |
8.00000 +0.00 |
8.00 | 7.60 | 8.00 | 8,652 |
| 08 Apr 19 |
8.00000 +0.25 |
8.05 | 7.50 | 7.75 | 139,412 |
| 05 Apr 19 |
7.75000 +0.50 |
8.80 | 7.05 | 7.25 | 551,828 |
| 04 Apr 19 |
7.25000 +0.00 |
7.74 | 7.25 | 7.25 | 133,606 |
| 03 Apr 19 |
7.25000 +0.00 |
7.80 | 7.00 | 7.25 | 101,521 |
| 02 Apr 19 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 78,611 |
| 01 Apr 19 |
7.25000 +0.75 |
7.85 | 6.67 | 6.67 | 325,657 |
| 29 Mar 19 |
6.50000 +0.00 |
7.00 | 6.00 | 6.50 | 1,013,098 |
| 28 Mar 19 |
6.50000 +0.60 |
6.58 | 5.88 | 5.90 | 186,462 |
| 27 Mar 19 |
5.90000 -0.60 |
6.45 | 5.55 | 6.45 | 595,220 |
| 26 Mar 19 |
6.50000 -5.75 |
8.00 | 6.00 | 7.25 | 3,550,559 |
| 25 Mar 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 22 Mar 19 |
12.25000 +0.00 |
12.80 | 12.25 | 12.25 | 74,171 |
| 21 Mar 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 20 Mar 19 |
12.25000 +0.00 |
12.40 | 12.25 | 12.25 | 5,314 |
| 19 Mar 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 18 Mar 19 |
12.25000 +0.25 |
12.25 | 12.15 | 12.15 | 40,000 |
| 15 Mar 19 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 13,123 |
| 14 Mar 19 |
12.00000 +1.00 |
12.18 | 12.00 | 12.00 | 53,969 |
| 13 Mar 19 |
11.00000 -0.75 |
12.18 | 11.00 | 11.75 | 5,196 |
| 12 Mar 19 |
11.75000 +0.00 |
12.00 | 11.10 | 11.75 | 23,922 |
| 11 Mar 19 |
11.75000 -0.25 |
11.75 | 11.50 | 11.75 | 30,000 |
| 08 Mar 19 |
12.00000 +0.00 |
12.00 | 11.60 | 12.00 | 10,000 |
| 07 Mar 19 |
12.00000 +0.00 |
12.00 | 11.60 | 12.00 | 43,408 |
| 06 Mar 19 |
12.00000 +0.00 |
12.23 | 12.00 | 12.00 | 70,290 |
| 05 Mar 19 |
12.00000 -0.50 |
12.45 | 11.60 | 12.45 | 100,192 |
| 04 Mar 19 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 01 Mar 19 |
12.50000 +0.25 |
12.50 | 12.25 | 12.25 | 50,000 |
| 28 Feb 19 |
12.25000 +0.00 |
12.25 | 11.51 | 12.25 | 9,000 |
| 27 Feb 19 |
12.25000 +0.00 |
12.25 | 11.51 | 12.25 | 2,100 |
| 26 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 25 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 22 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 21 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 10,000 |
| 20 Feb 19 |
12.25000 +0.50 |
12.25 | 12.25 | 12.25 | 30,387 |
| 19 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 18 Feb 19 |
11.75000 +0.00 |
11.75 | 11.30 | 11.75 | 1,722 |
| 15 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 14 Feb 19 |
11.75000 -0.75 |
11.75 | 11.70 | 11.75 | 34,500 |
| 13 Feb 19 |
12.50000 +0.00 |
12.70 | 12.50 | 12.50 | 20,750 |
| 12 Feb 19 |
12.50000 +0.25 |
12.50 | 11.60 | 12.25 | 85,000 |
| 11 Feb 19 |
12.25000 +0.50 |
12.25 | 12.14 | 12.14 | 118,815 |
| 08 Feb 19 |
11.75000 +0.00 |
11.80 | 11.75 | 11.75 | 52,322 |
| 07 Feb 19 |
11.75000 +0.00 |
11.95 | 11.10 | 11.75 | 110,512 |
| 06 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 05 Feb 19 |
11.75000 +0.00 |
11.95 | 11.75 | 11.75 | 10,063 |
| 04 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 01 Feb 19 |
11.75000 +0.00 |
11.75 | 11.00 | 11.75 | 69,933 |
| 31 Jan 19 |
11.75000 +0.00 |
11.75 | 11.61 | 11.75 | 5,000 |
| 30 Jan 19 |
11.75000 -0.25 |
11.99 | 11.61 | 11.99 | 16,500 |
| 29 Jan 19 |
12.00000 -0.25 |
12.40 | 11.50 | 12.25 | 72,806 |
| 28 Jan 19 |
12.25000 +0.00 |
12.69 | 12.25 | 12.25 | 98 |
| 25 Jan 19 |
12.25000 +0.50 |
12.30 | 11.50 | 11.75 | 37,689 |
| 24 Jan 19 |
11.75000 -0.25 |
12.50 | 11.26 | 12.00 | 137,965 |
| 23 Jan 19 |
12.00000 -0.75 |
12.15 | 11.26 | 12.15 | 123,355 |
| 22 Jan 19 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 21 Jan 19 |
12.75000 +0.25 |
12.88 | 11.61 | 12.50 | 110,876 |
| 18 Jan 19 |
12.50000 +0.00 |
12.70 | 12.01 | 12.50 | 101,676 |
| 17 Jan 19 |
12.50000 -0.75 |
12.77 | 12.50 | 12.77 | 52,000 |
| 16 Jan 19 |
13.25000 +0.25 |
13.58 | 12.00 | 13.00 | 172,155 |
| 15 Jan 19 |
13.00000 -0.75 |
13.77 | 12.38 | 13.75 | 101,039 |
| 14 Jan 19 |
13.75000 +0.25 |
14.10 | 13.00 | 13.50 | 182,000 |
| 11 Jan 19 |
13.50000 +0.00 |
14.25 | 13.50 | 13.50 | 1,951 |
| 10 Jan 19 |
13.50000 +0.00 |
13.90 | 12.60 | 13.50 | 14,000 |
| 09 Jan 19 |
13.50000 +0.75 |
13.90 | 13.40 | 13.40 | 79,264 |
| 08 Jan 19 |
12.75000 -0.50 |
13.48 | 12.50 | 13.25 | 110,668 |
| 07 Jan 19 |
13.25000 +0.00 |
13.95 | 13.00 | 13.75 | 52,299 |
| 04 Jan 19 |
13.25000 +1.75 |
13.25 | 11.82 | 11.82 | 730,696 |
| 03 Jan 19 |
11.50000 +0.00 |
11.99 | 11.50 | 11.50 | 10,000 |
| 02 Jan 19 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 125,775 |
| 31 Dec 18 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 325,881 |
| 28 Dec 18 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 207,141 |
| 27 Dec 18 |
11.50000 +0.00 |
11.85 | 11.50 | 11.50 | 11,750 |
| 24 Dec 18 |
11.50000 +0.00 |
11.85 | 11.50 | 11.50 | 71,310 |
| 21 Dec 18 |
11.50000 +0.00 |
11.70 | 11.50 | 11.50 | 10,929 |
| 20 Dec 18 |
11.50000 +0.00 |
11.70 | 11.50 | 11.50 | 230,349 |
| 19 Dec 18 |
11.50000 +0.00 |
11.65 | 11.50 | 11.50 | 35,000 |
| 18 Dec 18 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 0 |
| 17 Dec 18 |
11.50000 +0.00 |
11.65 | 11.50 | 11.50 | 1,609 |
| 14 Dec 18 |
11.50000 +0.00 |
11.70 | 11.10 | 11.50 | 31,098 |
| 13 Dec 18 |
11.50000 +0.00 |
11.50 | 11.10 | 11.50 | 144 |
| 12 Dec 18 |
11.50000 +0.00 |
11.50 | 11.13 | 11.50 | 10,000 |
| 11 Dec 18 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 0 |
| 10 Dec 18 |
11.50000 +0.25 |
11.75 | 11.06 | 11.25 | 14,662 |
| 07 Dec 18 |
11.25000 +0.00 |
11.80 | 11.06 | 11.25 | 73,699 |
| 06 Dec 18 |
11.25000 +0.25 |
11.49 | 11.00 | 11.25 | 184,515 |
| 05 Dec 18 |
11.00000 -0.50 |
11.50 | 11.00 | 11.50 | 63,653 |
| 04 Dec 18 |
11.50000 +0.00 |
11.50 | 11.40 | 11.50 | 150,000 |
| 03 Dec 18 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 77,916 |
| 30 Nov 18 |
11.50000 +0.00 |
11.50 | 10.00 | 11.50 | 469,904 |
| 29 Nov 18 |
11.50000 +1.25 |
11.80 | 10.65 | 11.00 | 1,759,431 |
| 28 Nov 18 |
10.25000 +0.00 |
10.69 | 9.80 | 10.25 | 25,515 |
| 27 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 26 Nov 18 |
10.25000 +0.00 |
10.75 | 10.25 | 10.25 | 18,078 |
| 23 Nov 18 |
10.25000 +0.00 |
10.80 | 9.80 | 10.25 | 558,683 |
| 22 Nov 18 |
10.25000 +0.00 |
10.47 | 10.25 | 10.25 | 1,128 |
| 21 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 20 Nov 18 |
10.25000 +0.00 |
10.48 | 9.55 | 10.25 | 17,880 |
| 19 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 16 Nov 18 |
10.25000 +0.00 |
10.48 | 9.50 | 10.25 | 151,430 |
| 15 Nov 18 |
10.25000 +0.00 |
10.55 | 10.00 | 10.25 | 160,000 |
| 14 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 13 Nov 18 |
10.25000 +0.00 |
10.90 | 10.25 | 10.75 | 28,393 |
| 12 Nov 18 |
10.25000 +0.00 |
10.65 | 10.00 | 10.25 | 194,425 |
| 09 Nov 18 |
10.25000 +0.15 |
10.25 | 9.80 | 10.10 | 1,600 |
| 08 Nov 18 |
10.10000 -0.15 |
10.10 | 10.10 | 10.10 | 0 |
| 07 Nov 18 |
10.25000 +0.00 |
10.68 | 10.00 | 10.25 | 21,444 |
| 06 Nov 18 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 22,000 |
| 05 Nov 18 |
10.25000 +0.00 |
10.69 | 10.25 | 10.25 | 36,870 |
| 02 Nov 18 |
10.25000 +0.00 |
10.70 | 10.25 | 10.25 | 28,478 |
| 01 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 31 Oct 18 |
10.25000 +0.00 |
10.75 | 10.25 | 10.25 | 34,016 |
| 30 Oct 18 |
10.25000 +0.25 |
10.80 | 10.00 | 10.00 | 271,000 |
| 29 Oct 18 |
10.00000 +0.25 |
10.35 | 10.00 | 10.00 | 260,501 |
| 26 Oct 18 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 400 |
| 25 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 24 Oct 18 |
9.75000 -0.65 |
10.30 | 9.75 | 9.75 | 30,000 |
| 23 Oct 18 |
10.40000 +0.65 |
10.90 | 9.60 | 10.25 | 292,537 |
| 22 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 19 Oct 18 |
9.75000 +0.00 |
9.90 | 9.25 | 9.75 | 22,600 |
| 18 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 17 Oct 18 |
9.75000 +0.00 |
10.50 | 9.73 | 9.75 | 451 |
| 16 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 15 Oct 18 |
9.75000 +0.00 |
10.25 | 9.50 | 9.75 | 185,955 |
| 12 Oct 18 |
9.75000 +0.00 |
9.75 | 9.10 | 9.75 | 4,395 |
| 11 Oct 18 |
9.75000 +0.00 |
9.75 | 9.10 | 9.75 | 10,000 |
| 10 Oct 18 |
9.75000 +0.00 |
9.75 | 9.00 | 9.75 | 127,000 |
| 09 Oct 18 |
9.75000 +0.00 |
9.75 | 9.00 | 9.75 | 4,473 |
| 08 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 05 Oct 18 |
9.75000 +0.50 |
10.35 | 8.85 | 9.25 | 157,743 |
| 04 Oct 18 |
9.25000 -1.00 |
10.00 | 8.50 | 10.00 | 288,954 |
| 03 Oct 18 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 2,150 |
| 02 Oct 18 |
10.25000 +0.00 |
10.37 | 9.50 | 10.25 | 3,299 |
| 01 Oct 18 |
10.25000 +0.25 |
10.25 | 9.55 | 9.75 | 84,717 |
| 28 Sep 18 |
10.00000 -1.25 |
10.55 | 9.60 | 10.55 | 167,200 |
| 27 Sep 18 |
11.25000 -0.25 |
11.27 | 11.00 | 11.27 | 48,581 |
| 26 Sep 18 |
11.50000 +0.00 |
11.50 | 10.75 | 11.50 | 20,000 |
| 25 Sep 18 |
11.50000 +0.50 |
11.50 | 10.60 | 11.00 | 115,462 |
| 24 Sep 18 |
11.00000 -0.50 |
11.49 | 10.56 | 11.49 | 106,260 |
| 21 Sep 18 |
11.50000 +0.00 |
11.70 | 11.10 | 11.50 | 229,568 |
| 20 Sep 18 |
11.50000 +0.50 |
11.50 | 11.00 | 11.00 | 166,200 |
| 19 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 18 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 17 Sep 18 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 49,947 |
| 14 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 13 Sep 18 |
11.00000 +0.00 |
11.00 | 10.68 | 11.00 | 4,085 |
| 12 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 11 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 10 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 07 Sep 18 |
11.00000 -0.10 |
11.10 | 10.60 | 11.00 | 35,000 |
| 06 Sep 18 |
11.10000 -0.15 |
11.29 | 11.10 | 11.25 | 58,746 |
| 05 Sep 18 |
11.25000 +0.00 |
11.33 | 11.25 | 11.25 | 56,391 |
| 04 Sep 18 |
11.25000 +0.00 |
11.25 | 11.13 | 11.25 | 18,902 |
| 03 Sep 18 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 50,591 |
| 31 Aug 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 30 Aug 18 |
11.25000 +0.25 |
11.33 | 11.25 | 11.25 | 50,000 |
| 29 Aug 18 |
11.00000 +0.00 |
11.33 | 11.00 | 11.00 | 11,200 |
| 28 Aug 18 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 255,380 |
| 24 Aug 18 |
11.00000 +0.50 |
11.00 | 10.88 | 10.88 | 68,618 |
| 23 Aug 18 |
10.50000 +0.00 |
10.90 | 10.50 | 10.50 | 142,660 |
| 22 Aug 18 |
10.50000 +0.00 |
10.88 | 10.10 | 10.50 | 12,612 |
| 21 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 20 Aug 18 |
10.50000 +0.00 |
10.50 | 10.30 | 10.50 | 12,000 |
| 17 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 24,450 |
| 16 Aug 18 |
10.50000 +0.00 |
10.70 | 10.50 | 10.50 | 25,000 |
| 15 Aug 18 |
10.50000 +0.00 |
10.50 | 10.25 | 10.50 | 509,484 |
| 14 Aug 18 |
10.50000 +0.00 |
10.50 | 10.10 | 10.50 | 29,539 |
| 13 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 9,410 |
| 10 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 09 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 08 Aug 18 |
10.50000 +0.25 |
10.70 | 10.10 | 10.50 | 344,729 |
| 07 Aug 18 |
10.25000 +0.00 |
10.25 | 10.24 | 10.25 | 20,000 |
| 06 Aug 18 |
10.25000 +0.00 |
10.25 | 9.80 | 10.25 | 31,567 |
| 03 Aug 18 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 571,408 |
| 02 Aug 18 |
10.25000 +0.00 |
10.39 | 10.25 | 10.25 | 113,491 |
| 01 Aug 18 |
10.25000 +0.25 |
10.48 | 10.00 | 10.00 | 133,174 |
| 31 Jul 18 |
10.00000 +0.00 |
10.00 | 9.70 | 10.00 | 2,500 |
| 30 Jul 18 |
10.00000 +0.00 |
10.23 | 10.00 | 10.00 | 40,000 |
| 27 Jul 18 |
10.00000 +0.00 |
10.00 | 9.61 | 10.00 | 500 |
| 26 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 25 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 24 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 23 Jul 18 |
10.00000 +0.00 |
10.00 | 9.70 | 10.00 | 30,000 |
| 20 Jul 18 |
10.00000 +0.00 |
10.24 | 10.00 | 10.00 | 22,500 |
| 19 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 18 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 17 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 16 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 13 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 12 Jul 18 |
10.00000 +0.00 |
10.14 | 10.00 | 10.00 | 174,011 |
| 11 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 10 Jul 18 |
10.00000 +0.00 |
10.15 | 9.61 | 10.00 | 499,476 |
| 09 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 06 Jul 18 |
10.00000 +0.00 |
10.00 | 9.76 | 10.00 | 27,270 |
| 05 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 04 Jul 18 |
10.00000 +0.00 |
10.15 | 10.00 | 10.00 | 142,606 |
| 03 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 02 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 29 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 28 Jun 18 |
10.00000 +0.00 |
10.15 | 9.76 | 10.00 | 22,627 |
| 27 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 26 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 25 Jun 18 |
10.00000 +0.00 |
10.18 | 10.00 | 10.00 | 48,000 |
| 22 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 21 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 20 Jun 18 |
10.00000 +0.00 |
10.20 | 10.00 | 10.00 | 46,589 |
| 19 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 18 Jun 18 |
10.00000 +0.00 |
10.25 | 9.76 | 10.00 | 132,300 |
| 15 Jun 18 |
10.00000 +0.00 |
10.40 | 10.00 | 10.00 | 3,263 |
| 14 Jun 18 |
10.00000 +0.00 |
10.30 | 9.71 | 10.00 | 724,012 |
| 13 Jun 18 |
10.00000 +0.00 |
10.24 | 10.00 | 10.00 | 45,103 |
| 12 Jun 18 |
10.00000 +0.00 |
10.00 | 9.63 | 10.00 | 4,000 |
| 11 Jun 18 |
10.00000 +0.00 |
10.25 | 9.75 | 10.00 | 50,000 |
| 08 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 07 Jun 18 |
10.00000 +0.00 |
10.30 | 10.00 | 10.00 | 5,000 |
| 06 Jun 18 |
10.00000 +0.00 |
10.30 | 9.75 | 10.00 | 65,947 |
| 05 Jun 18 |
10.00000 +0.00 |
10.34 | 9.75 | 10.00 | 293,640 |
| 04 Jun 18 |
10.00000 +0.00 |
10.34 | 10.00 | 10.00 | 65,000 |
| 01 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 31 May 18 |
10.00000 +0.00 |
10.35 | 9.60 | 10.00 | 79,984 |
| 30 May 18 |
10.00000 -0.30 |
10.35 | 10.00 | 10.00 | 78 |
| 29 May 18 |
10.30000 +0.30 |
10.35 | 10.30 | 10.30 | 17,000 |
| 25 May 18 |
10.00000 +0.00 |
10.45 | 10.00 | 10.00 | 607,855 |
| 24 May 18 |
10.00000 +0.00 |
10.25 | 10.00 | 10.00 | 105,251 |
| 23 May 18 |
10.00000 +0.00 |
10.25 | 10.00 | 10.00 | 32,500 |
| 22 May 18 |
10.00000 +0.00 |
10.25 | 10.00 | 10.00 | 57,206 |
| 21 May 18 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 29,910 |
| 18 May 18 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 14,635 |
| 17 May 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 35,000 |
| 16 May 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 2,380 |
| 15 May 18 |
10.00000 +0.00 |
10.05 | 10.00 | 10.00 | 80 |
| 14 May 18 |
10.00000 -0.25 |
10.00 | 10.00 | 10.00 | 0 |
| 11 May 18 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 61,788 |
| 10 May 18 |
10.25000 +0.00 |
10.30 | 10.05 | 10.25 | 24,355 |
| 09 May 18 |
10.25000 +0.00 |
10.30 | 10.25 | 10.25 | 25,000 |
| 08 May 18 |
10.25000 -0.25 |
10.38 | 10.25 | 10.38 | 22,500 |
| 04 May 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 03 May 18 |
10.50000 +0.00 |
10.68 | 10.00 | 10.50 | 230,079 |
| 02 May 18 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 2,983 |
| 01 May 18 |
10.50000 -0.50 |
10.90 | 10.00 | 10.90 | 159,260 |
| 30 Apr 18 |
11.00000 -0.25 |
11.00 | 10.81 | 11.00 | 11,552 |
| 27 Apr 18 |
11.25000 +0.00 |
11.80 | 10.81 | 11.25 | 191,034 |
| 26 Apr 18 |
11.25000 +0.00 |
11.80 | 11.25 | 11.25 | 125,544 |
| 25 Apr 18 |
11.25000 +0.25 |
11.40 | 10.61 | 11.00 | 107,232 |
| 24 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 23 Apr 18 |
11.00000 +0.00 |
11.40 | 10.61 | 11.00 | 45,937 |
| 20 Apr 18 |
11.00000 +0.00 |
11.40 | 11.00 | 11.00 | 12,500 |
| 19 Apr 18 |
11.00000 +0.00 |
11.00 | 10.61 | 11.00 | 2,521,839 |
| 18 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 17 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 16 Apr 18 |
11.00000 +0.00 |
11.50 | 10.81 | 11.00 | 8,117 |
| 13 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 12 Apr 18 |
11.00000 +0.25 |
11.40 | 10.51 | 10.75 | 41,750 |
| 11 Apr 18 |
10.75000 +0.00 |
11.40 | 10.75 | 10.75 | 425 |
| 10 Apr 18 |
10.75000 +0.00 |
10.75 | 10.38 | 10.75 | 3,298 |
| 09 Apr 18 |
10.75000 +0.25 |
11.50 | 10.00 | 10.50 | 46,999 |
| 06 Apr 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 05 Apr 18 |
10.50000 +0.50 |
10.50 | 10.38 | 10.38 | 77,952 |
| 04 Apr 18 |
10.00000 -1.00 |
10.50 | 10.00 | 10.50 | 55,000 |
| 03 Apr 18 |
11.00000 -0.25 |
11.00 | 10.62 | 11.00 | 70,450 |
| 29 Mar 18 |
11.25000 +0.00 |
11.75 | 11.25 | 11.25 | 16,300 |
| 28 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 27 Mar 18 |
11.25000 +0.00 |
11.80 | 10.50 | 11.25 | 160,039 |
| 26 Mar 18 |
11.25000 +0.00 |
11.80 | 10.65 | 11.25 | 23,373 |
| 23 Mar 18 |
11.25000 +0.00 |
11.80 | 10.65 | 11.25 | 2,973 |
| 22 Mar 18 |
11.25000 +0.00 |
11.63 | 10.65 | 11.25 | 25,350 |
| 21 Mar 18 |
11.25000 +0.00 |
11.63 | 10.65 | 11.25 | 6,281 |
| 20 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 19 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 16 Mar 18 |
11.25000 +0.00 |
11.25 | 10.90 | 11.25 | 35,851 |
| 15 Mar 18 |
11.25000 +0.00 |
11.90 | 11.25 | 11.25 | 3,807 |
| 14 Mar 18 |
11.25000 +0.00 |
11.90 | 11.25 | 11.25 | 10,000 |
| 13 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 12 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 09 Mar 18 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 3,000 |
| 08 Mar 18 |
11.25000 +0.00 |
11.90 | 11.25 | 11.25 | 115,617 |
| 07 Mar 18 |
11.25000 +0.00 |
11.25 | 10.75 | 11.25 | 1,000 |
| 06 Mar 18 |
11.25000 +0.00 |
11.25 | 10.50 | 11.25 | 37,296 |
| 05 Mar 18 |
11.25000 +0.00 |
11.25 | 10.75 | 11.25 | 5,000 |
| 02 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 01 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 28 Feb 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 27 Feb 18 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 9,000 |
| 26 Feb 18 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 818 |
| 23 Feb 18 |
11.25000 +0.00 |
11.90 | 10.75 | 11.25 | 2,766 |
| 22 Feb 18 |
11.25000 +0.00 |
11.55 | 10.66 | 11.25 | 39,070 |
| 21 Feb 18 |
11.25000 +0.00 |
11.60 | 10.60 | 11.25 | 3,227 |
| 20 Feb 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 19 Feb 18 |
11.25000 +0.00 |
11.63 | 11.25 | 11.25 | 8,619 |
| 16 Feb 18 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 6,004 |
| 15 Feb 18 |
11.25000 -0.25 |
11.77 | 11.00 | 11.50 | 51,752 |
| 14 Feb 18 |
11.50000 -0.50 |
11.77 | 11.50 | 11.77 | 1,100 |
| 13 Feb 18 |
12.00000 +0.50 |
12.40 | 12.00 | 12.00 | 342,250 |
| 12 Feb 18 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 75,008 |
| 09 Feb 18 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 28,000 |
| 08 Feb 18 |
11.50000 +1.00 |
12.52 | 11.38 | 11.38 | 201,904 |
| 07 Feb 18 |
10.50000 +0.00 |
10.90 | 10.50 | 10.50 | 222 |
| 06 Feb 18 |
10.50000 +0.50 |
11.00 | 9.75 | 10.00 | 227,048 |
| 05 Feb 18 |
10.00000 +0.15 |
10.50 | 10.00 | 10.00 | 21,555 |
| 02 Feb 18 |
9.85000 +0.48 |
10.38 | 9.50 | 9.50 | 0 |
| 01 Feb 18 |
9.37500 +0.00 |
9.74 | 9.15 | 9.38 | 26,517 |
| 31 Jan 18 |
9.37500 +0.00 |
9.75 | 9.15 | 9.38 | 58,429 |
| 30 Jan 18 |
9.37500 +0.00 |
9.38 | 9.15 | 9.38 | 3,218 |
| 29 Jan 18 |
9.37500 +0.00 |
9.74 | 9.14 | 9.38 | 24,255 |
| 26 Jan 18 |
9.37500 +0.00 |
9.75 | 9.13 | 9.38 | 29,767 |
| 25 Jan 18 |
9.37500 +0.00 |
9.75 | 9.18 | 9.38 | 22,210 |
| 24 Jan 18 |
9.37500 +0.00 |
9.38 | 9.18 | 9.38 | 15,698 |
| 23 Jan 18 |
9.37500 +0.00 |
9.38 | 9.17 | 9.38 | 18,700 |
| 22 Jan 18 |
9.37500 +0.00 |
9.65 | 9.38 | 9.38 | 155,108 |
| 19 Jan 18 |
9.37500 +0.00 |
9.65 | 9.10 | 9.38 | 11,762 |
| 18 Jan 18 |
9.37500 +0.00 |
9.65 | 9.32 | 9.38 | 30,547 |
| 17 Jan 18 |
9.37500 +0.00 |
9.75 | 9.00 | 9.38 | 247,757 |
| 16 Jan 18 |
9.37500 +0.00 |
9.70 | 9.00 | 9.38 | 230,275 |
| 15 Jan 18 |
9.37500 +0.38 |
9.70 | 8.05 | 8.38 | 594,917 |
| 12 Jan 18 |
9.00000 -3.00 |
12.15 | 8.50 | 12.00 | 614,535 |
| 11 Jan 18 |
12.00000 +0.00 |
12.15 | 11.70 | 12.00 | 18,555 |
| 10 Jan 18 |
12.00000 +0.00 |
12.18 | 11.70 | 12.00 | 7,650 |
| 09 Jan 18 |
12.00000 -0.25 |
12.20 | 11.70 | 12.20 | 167,434 |
| 08 Jan 18 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 35,848 |
| 05 Jan 18 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 39,975 |
| 04 Jan 18 |
12.50000 +0.00 |
12.78 | 12.00 | 12.50 | 35,222 |
| 03 Jan 18 |
12.50000 -0.50 |
12.50 | 12.20 | 12.50 | 155,000 |
| 02 Jan 18 |
13.00000 +0.13 |
13.00 | 12.50 | 12.75 | 47,884 |
| 29 Dec 17 |
12.87500 +0.00 |
12.88 | 12.26 | 12.88 | 4,889 |
| 28 Dec 17 |
12.87500 +0.00 |
12.88 | 12.26 | 12.88 | 1,250 |
| 27 Dec 17 |
12.87500 +0.00 |
12.88 | 12.88 | 12.88 | 0 |
| 22 Dec 17 |
12.87500 +0.25 |
12.88 | 12.72 | 12.72 | 12,245 |
| 21 Dec 17 |
12.62500 +0.13 |
12.63 | 12.63 | 12.63 | 0 |
| 20 Dec 17 |
12.50000 +0.00 |
12.73 | 12.18 | 12.50 | 10,081 |
| 19 Dec 17 |
12.50000 +0.00 |
12.73 | 12.15 | 12.50 | 51,000 |
| 18 Dec 17 |
12.50000 +0.00 |
12.75 | 12.20 | 12.50 | 26,927 |
| 15 Dec 17 |
12.50000 +0.25 |
12.85 | 12.33 | 12.33 | 70,000 |
| 14 Dec 17 |
12.25000 +0.00 |
12.50 | 12.10 | 12.25 | 390,202 |
| 13 Dec 17 |
12.25000 -0.38 |
12.66 | 12.00 | 12.63 | 197,705 |
| 12 Dec 17 |
12.62500 -0.13 |
12.73 | 12.50 | 12.73 | 82,280 |
| 11 Dec 17 |
12.75000 -0.25 |
12.84 | 12.50 | 12.84 | 3,726 |
| 08 Dec 17 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 2,540 |
| 07 Dec 17 |
13.00000 +0.00 |
13.13 | 13.00 | 13.00 | 7,500 |
| 06 Dec 17 |
13.00000 +0.25 |
13.15 | 13.00 | 13.00 | 760 |
| 05 Dec 17 |
12.75000 -0.25 |
12.85 | 12.50 | 12.85 | 92,586 |
| 04 Dec 17 |
13.00000 +0.00 |
13.00 | 12.60 | 13.00 | 10,000 |
| 01 Dec 17 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 0 |
| 30 Nov 17 |
13.00000 -0.25 |
13.00 | 12.75 | 13.00 | 32,637 |
| 29 Nov 17 |
13.25000 -0.25 |
13.25 | 12.85 | 13.25 | 69,290 |
| 28 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 27 Nov 17 |
13.50000 +0.00 |
13.50 | 12.85 | 13.50 | 1,500 |
| 24 Nov 17 |
13.50000 +0.00 |
13.65 | 13.11 | 13.50 | 22,000 |
| 23 Nov 17 |
13.50000 +0.00 |
13.75 | 13.50 | 13.50 | 679 |
| 22 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 21 Nov 17 |
13.50000 +0.00 |
13.79 | 13.11 | 13.50 | 15,735 |
| 20 Nov 17 |
13.50000 +0.00 |
13.50 | 12.60 | 13.50 | 17,000 |
| 17 Nov 17 |
13.50000 +0.25 |
13.75 | 13.11 | 13.25 | 1,944 |
| 16 Nov 17 |
13.25000 +0.00 |
13.79 | 13.11 | 13.25 | 7,802 |
| 15 Nov 17 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 14 Nov 17 |
13.25000 -0.25 |
13.41 | 13.25 | 13.41 | 27,758 |
| 13 Nov 17 |
13.50000 +0.00 |
13.88 | 13.41 | 13.50 | 65,061 |
| 10 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 09 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 08 Nov 17 |
13.50000 -0.25 |
13.50 | 13.26 | 13.50 | 2,213 |
| 07 Nov 17 |
13.75000 +0.38 |
13.95 | 13.38 | 13.38 | 535,700 |
| 06 Nov 17 |
13.37500 -0.63 |
14.60 | 13.38 | 14.00 | 50,188 |
| 03 Nov 17 |
14.00000 +0.25 |
14.45 | 13.60 | 13.75 | 12,194 |
| 02 Nov 17 |
13.75000 +0.00 |
14.45 | 13.55 | 13.75 | 93,960 |
| 01 Nov 17 |
13.75000 -0.50 |
14.40 | 13.65 | 14.25 | 100,127 |
| 31 Oct 17 |
14.25000 +0.25 |
14.40 | 14.20 | 14.20 | 119,376 |
| 30 Oct 17 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 27 Oct 17 |
14.00000 +0.25 |
14.00 | 13.40 | 13.75 | 42,687 |
| 26 Oct 17 |
13.75000 +0.25 |
13.90 | 13.75 | 13.75 | 49,760 |
| 25 Oct 17 |
13.50000 +0.25 |
13.90 | 13.25 | 13.50 | 1,479 |
| 24 Oct 17 |
13.25000 -0.25 |
13.25 | 13.20 | 13.25 | 5,217 |
| 20 Oct 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 19 Oct 17 |
13.50000 +0.00 |
13.90 | 13.20 | 13.50 | 11,712 |
| 18 Oct 17 |
13.50000 -0.50 |
13.90 | 13.35 | 13.90 | 129,000 |
| 17 Oct 17 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 16 Oct 17 |
14.00000 +0.00 |
14.45 | 13.30 | 14.00 | 65,350 |
| 13 Oct 17 |
14.00000 -0.75 |
14.45 | 13.50 | 14.45 | 30,771 |
| 12 Oct 17 |
14.75000 +1.00 |
14.90 | 13.23 | 13.75 | 104,400 |
| 11 Oct 17 |
13.75000 +0.75 |
14.45 | 13.40 | 13.40 | 284,099 |
| 10 Oct 17 |
13.00000 +0.00 |
13.00 | 12.55 | 13.00 | 50,000 |
| 09 Oct 17 |
13.00000 +0.00 |
13.40 | 12.50 | 13.00 | 296,006 |
| 06 Oct 17 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 27,880 |
| 05 Oct 17 |
13.00000 +0.25 |
13.10 | 12.50 | 12.75 | 59,853 |
| 04 Oct 17 |
12.75000 -0.50 |
12.75 | 12.66 | 12.75 | 84,481 |
| 03 Oct 17 |
13.25000 +0.00 |
13.25 | 12.71 | 13.25 | 5,000 |
| 02 Oct 17 |
13.25000 +0.00 |
13.55 | 12.66 | 13.25 | 39,047 |
| 29 Sep 17 |
13.25000 +0.25 |
13.60 | 12.65 | 13.00 | 55,289 |
| 28 Sep 17 |
13.00000 -0.25 |
13.60 | 12.77 | 13.25 | 61,000 |
| 27 Sep 17 |
13.25000 -0.50 |
13.90 | 13.00 | 13.75 | 19,131 |
| 26 Sep 17 |
13.75000 +0.00 |
13.75 | 13.06 | 13.75 | 13,923 |
| 25 Sep 17 |
13.75000 +0.63 |
13.75 | 12.65 | 13.13 | 662,534 |
| 22 Sep 17 |
13.12500 -0.50 |
13.69 | 13.13 | 13.63 | 172,143 |
| 21 Sep 17 |
13.62500 -0.13 |
13.95 | 13.55 | 13.75 | 15,186 |
| 20 Sep 17 |
13.75000 +0.25 |
14.00 | 13.75 | 13.75 | 65,346 |
| 19 Sep 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 58,350 |
| 18 Sep 17 |
13.50000 +0.00 |
13.85 | 13.10 | 13.50 | 92,171 |
| 15 Sep 17 |
13.50000 +0.00 |
14.20 | 13.00 | 13.50 | 100,001 |
| 14 Sep 17 |
13.50000 -0.88 |
13.50 | 11.21 | 13.00 | 304,875 |
| 13 Sep 17 |
14.37500 +0.25 |
14.75 | 14.38 | 14.38 | 11,560 |
| 12 Sep 17 |
14.12500 +0.00 |
14.75 | 14.13 | 14.13 | 6,739 |
| 11 Sep 17 |
14.12500 +0.00 |
14.75 | 13.63 | 14.13 | 46,981 |
| 08 Sep 17 |
14.12500 +0.00 |
14.75 | 13.60 | 14.13 | 41,676 |
| 07 Sep 17 |
14.12500 +0.00 |
14.13 | 13.60 | 14.13 | 9,183 |
| 06 Sep 17 |
14.12500 +0.00 |
14.80 | 14.01 | 14.13 | 118,087 |
| 05 Sep 17 |
14.12500 +0.00 |
14.13 | 14.13 | 14.13 | 0 |
| 04 Sep 17 |
14.12500 +0.00 |
14.85 | 14.13 | 14.13 | 6,000 |
| 01 Sep 17 |
14.12500 +0.00 |
14.85 | 14.13 | 14.13 | 794 |
| 31 Aug 17 |
14.12500 +0.00 |
14.85 | 14.13 | 14.13 | 269 |
| 30 Aug 17 |
14.12500 -0.50 |
14.13 | 13.66 | 14.13 | 50,000 |
| 29 Aug 17 |
14.62500 +0.00 |
14.95 | 14.63 | 14.63 | 21,433 |
| 25 Aug 17 |
14.62500 +0.00 |
14.63 | 14.63 | 14.63 | 0 |
| 24 Aug 17 |
14.62500 +0.13 |
14.96 | 14.13 | 14.50 | 64,501 |
| 23 Aug 17 |
14.50000 +0.00 |
14.90 | 14.50 | 14.50 | 134 |
| 22 Aug 17 |
14.50000 +0.00 |
14.90 | 14.18 | 14.50 | 15,522 |
| 21 Aug 17 |
14.50000 -0.25 |
15.20 | 13.85 | 14.75 | 133,263 |
| 18 Aug 17 |
14.75000 +0.00 |
14.80 | 14.75 | 14.75 | 13,915 |
| 17 Aug 17 |
14.75000 +0.00 |
14.90 | 14.15 | 14.75 | 31,665 |
| 16 Aug 17 |
14.75000 +0.00 |
14.75 | 14.11 | 14.75 | 9,107 |
| 15 Aug 17 |
14.75000 +0.00 |
14.90 | 14.11 | 14.75 | 6,908 |
| 14 Aug 17 |
14.75000 +0.25 |
14.75 | 13.56 | 14.50 | 41,623 |
| 11 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 7,842 |
| 10 Aug 17 |
14.50000 +0.00 |
14.50 | 14.45 | 14.50 | 6,900 |
| 09 Aug 17 |
14.50000 +0.00 |
14.50 | 14.47 | 14.50 | 9,716 |
| 08 Aug 17 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 07 Aug 17 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 04 Aug 17 |
14.50000 +0.00 |
14.50 | 14.49 | 14.50 | 68,926 |
| 03 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 6,097 |
| 02 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 8,981 |
| 01 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 16,975 |
| 31 Jul 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 15,881 |
| 28 Jul 17 |
14.50000 +0.00 |
14.50 | 13.55 | 14.50 | 5,800 |
| 27 Jul 17 |
14.50000 +0.00 |
14.50 | 13.55 | 14.50 | 16,720 |
| 26 Jul 17 |
14.50000 +0.00 |
14.50 | 13.50 | 14.50 | 5,749 |
| 25 Jul 17 |
14.50000 +0.00 |
14.50 | 14.49 | 14.50 | 6,342 |
| 24 Jul 17 |
14.50000 +0.00 |
14.50 | 14.49 | 14.50 | 138 |
| 21 Jul 17 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 7,000 |
| 20 Jul 17 |
14.50000 +0.25 |
14.50 | 14.50 | 14.50 | 0 |
| 19 Jul 17 |
14.25000 +0.00 |
14.49 | 14.25 | 14.25 | 12,346 |
| 18 Jul 17 |
14.25000 +0.00 |
14.49 | 13.50 | 14.25 | 19,443 |
| 17 Jul 17 |
14.25000 +0.75 |
14.30 | 12.85 | 13.50 | 131,798 |
| 14 Jul 17 |
13.50000 -1.25 |
14.90 | 13.50 | 14.75 | 125,061 |
| 13 Jul 17 |
14.75000 -0.25 |
15.30 | 14.10 | 15.00 | 23,299 |
| 12 Jul 17 |
15.00000 -0.25 |
15.67 | 14.60 | 15.25 | 8,063 |
| 11 Jul 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 10 Jul 17 |
15.25000 +0.00 |
15.25 | 14.80 | 15.25 | 85,000 |
| 07 Jul 17 |
15.25000 -0.25 |
15.25 | 15.25 | 15.25 | 0 |
| 06 Jul 17 |
15.50000 +0.00 |
15.95 | 14.95 | 15.50 | 24,442 |
| 05 Jul 17 |
15.50000 +0.00 |
15.97 | 15.50 | 15.50 | 17,080 |
| 04 Jul 17 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 03 Jul 17 |
15.50000 +0.00 |
15.50 | 14.90 | 15.50 | 55,285 |
| 30 Jun 17 |
15.50000 +0.25 |
16.00 | 15.25 | 15.25 | 86,349 |
| 29 Jun 17 |
15.25000 +0.00 |
15.25 | 15.01 | 15.25 | 2,359 |
| 28 Jun 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 27 Jun 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 26 Jun 17 |
15.25000 +0.00 |
15.97 | 15.00 | 15.25 | 23,260 |
| 23 Jun 17 |
15.25000 +0.00 |
15.99 | 14.80 | 15.25 | 69,256 |
| 22 Jun 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 21 Jun 17 |
15.25000 +0.00 |
15.97 | 15.25 | 15.25 | 7,850 |
| 20 Jun 17 |
15.25000 -0.25 |
15.25 | 14.90 | 15.25 | 9,000 |
| 19 Jun 17 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 16 Jun 17 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 15 Jun 17 |
15.50000 +0.25 |
15.99 | 14.92 | 15.25 | 195,570 |
| 14 Jun 17 |
15.25000 -0.50 |
16.30 | 14.00 | 15.75 | 122,000 |
| 13 Jun 17 |
15.75000 +0.00 |
16.38 | 15.75 | 15.75 | 3,022 |
| 12 Jun 17 |
15.75000 +0.00 |
16.40 | 15.25 | 15.75 | 154,435 |
| 09 Jun 17 |
15.75000 -0.25 |
16.50 | 15.75 | 16.00 | 75,058 |
| 08 Jun 17 |
16.00000 -0.38 |
17.80 | 16.00 | 17.25 | 325,750 |
| 07 Jun 17 |
16.37500 +1.88 |
16.38 | 15.00 | 15.00 | 161,947 |
| 06 Jun 17 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 156,111 |
| 05 Jun 17 |
14.50000 -0.75 |
14.95 | 14.50 | 14.95 | 158,180 |
| 02 Jun 17 |
15.25000 +0.25 |
15.35 | 15.20 | 15.20 | 415,313 |
| 01 Jun 17 |
15.00000 +0.00 |
15.20 | 14.61 | 15.00 | 48,613 |
| 31 May 17 |
15.00000 +0.00 |
15.50 | 15.00 | 15.00 | 19 |
| 30 May 17 |
15.00000 +0.25 |
15.20 | 14.60 | 14.75 | 30,727 |
| 26 May 17 |
14.75000 -0.25 |
14.75 | 14.63 | 14.75 | 24,517 |
| 25 May 17 |
15.00000 +0.00 |
15.00 | 14.63 | 15.00 | 18,307 |
| 24 May 17 |
15.00000 -0.50 |
15.20 | 14.70 | 15.20 | 165,055 |
| 23 May 17 |
15.50000 +0.00 |
15.90 | 15.00 | 15.50 | 55,125 |
| 22 May 17 |
15.50000 -0.50 |
16.70 | 15.50 | 16.00 | 2,505 |
| 19 May 17 |
16.00000 +0.25 |
16.40 | 15.27 | 15.75 | 53,262 |
| 18 May 17 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 17 May 17 |
15.75000 -0.25 |
15.75 | 15.27 | 15.75 | 17,930 |
| 16 May 17 |
16.00000 +0.00 |
16.00 | 15.75 | 16.00 | 10,000 |
| 15 May 17 |
16.00000 +0.00 |
17.00 | 15.70 | 16.00 | 96,023 |
| 12 May 17 |
16.00000 +0.50 |
16.30 | 16.00 | 16.00 | 31,602 |
| 11 May 17 |
15.50000 +0.00 |
16.30 | 15.50 | 15.50 | 1,337 |
| 10 May 17 |
15.50000 +0.00 |
15.50 | 15.15 | 15.50 | 16,418 |
| 09 May 17 |
15.50000 +0.00 |
16.50 | 15.50 | 15.50 | 1,321 |
| 08 May 17 |
15.50000 -0.50 |
16.30 | 15.00 | 16.00 | 138,659 |
| 05 May 17 |
16.00000 -0.75 |
16.70 | 15.05 | 16.70 | 388,620 |
| 04 May 17 |
16.75000 +1.00 |
17.15 | 15.60 | 15.75 | 358,143 |
| 03 May 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 480 |
| 02 May 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 45,163 |
| 28 Apr 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 27,587 |
| 27 Apr 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 11,353 |
| 26 Apr 17 |
15.75000 +0.00 |
15.75 | 14.86 | 15.75 | 50,791 |
| 25 Apr 17 |
15.75000 +0.00 |
15.75 | 15.00 | 15.75 | 21,000 |
| 24 Apr 17 |
15.75000 +0.13 |
15.90 | 14.85 | 15.63 | 112,865 |
| 21 Apr 17 |
15.62500 +0.25 |
15.69 | 15.00 | 15.38 | 8,010 |
| 20 Apr 17 |
15.37500 +0.63 |
15.38 | 14.76 | 14.76 | 22,682 |
| 19 Apr 17 |
14.75000 -0.25 |
14.88 | 14.75 | 14.75 | 16,750 |
| 18 Apr 17 |
15.00000 -0.75 |
15.00 | 14.60 | 15.00 | 60,057 |
| 13 Apr 17 |
15.75000 -0.25 |
15.75 | 15.00 | 15.75 | 55,340 |
| 12 Apr 17 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 60,404 |
| 11 Apr 17 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 82,175 |
| 10 Apr 17 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 1,166 |
| 07 Apr 17 |
16.00000 +1.00 |
16.50 | 15.00 | 16.00 | 25,000 |
| 06 Apr 17 |
15.00000 -0.50 |
15.40 | 14.63 | 15.40 | 97,998 |
| 05 Apr 17 |
15.50000 +0.00 |
15.75 | 15.50 | 15.50 | 28,111 |
| 04 Apr 17 |
15.50000 +0.00 |
16.00 | 15.18 | 15.50 | 104,571 |
| 03 Apr 17 |
15.50000 +0.25 |
16.00 | 15.10 | 15.25 | 194,266 |
| 31 Mar 17 |
15.25000 +0.75 |
16.00 | 13.63 | 14.50 | 364,942 |
| 30 Mar 17 |
14.50000 +0.00 |
15.50 | 14.00 | 14.50 | 29,037 |
| 29 Mar 17 |
14.50000 +0.00 |
14.95 | 13.63 | 14.50 | 5,813 |
| 28 Mar 17 |
14.50000 +0.00 |
14.50 | 13.63 | 14.50 | 4,292 |
| 27 Mar 17 |
14.50000 +0.13 |
15.00 | 13.63 | 14.38 | 28,803 |
| 24 Mar 17 |
14.37500 +1.13 |
15.25 | 13.63 | 13.75 | 231,451 |
| 23 Mar 17 |
13.25000 -0.25 |
13.60 | 13.05 | 13.50 | 45,652 |
| 22 Mar 17 |
13.50000 -0.25 |
13.62 | 13.06 | 13.62 | 52,798 |
| 21 Mar 17 |
13.75000 +0.25 |
14.00 | 13.75 | 13.75 | 15,440 |
| 20 Mar 17 |
13.50000 +0.00 |
13.65 | 13.05 | 13.50 | 53,280 |
| 17 Mar 17 |
13.50000 +0.00 |
13.70 | 13.02 | 13.50 | 27,000 |
| 16 Mar 17 |
13.50000 +0.00 |
13.70 | 13.02 | 13.50 | 6,355 |
| 15 Mar 17 |
13.50000 -0.25 |
14.35 | 13.00 | 13.75 | 170,651 |
| 14 Mar 17 |
13.75000 +0.00 |
14.50 | 13.66 | 13.75 | 13,000 |
| 13 Mar 17 |
13.75000 +0.00 |
14.45 | 13.65 | 13.75 | 90,197 |
| 10 Mar 17 |
13.75000 +0.00 |
14.45 | 13.65 | 13.75 | 5,373 |
| 09 Mar 17 |
13.75000 +0.00 |
14.50 | 13.65 | 13.75 | 14,258 |
| 08 Mar 17 |
13.75000 +0.00 |
13.85 | 13.75 | 13.75 | 50,000 |
| 07 Mar 17 |
13.75000 +0.00 |
14.50 | 13.75 | 13.75 | 32,088 |
| 06 Mar 17 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 18,790 |
| 03 Mar 17 |
13.75000 -0.25 |
14.49 | 13.70 | 14.00 | 135,904 |
| 02 Mar 17 |
14.00000 +0.25 |
14.49 | 14.00 | 14.00 | 40,619 |
| 01 Mar 17 |
13.75000 +0.00 |
14.30 | 13.45 | 13.75 | 144,559 |
| 28 Feb 17 |
13.75000 +0.00 |
14.30 | 13.07 | 13.75 | 7,473 |
| 27 Feb 17 |
13.75000 -0.25 |
14.50 | 13.55 | 14.00 | 237,666 |
| 24 Feb 17 |
14.00000 +0.13 |
14.20 | 13.55 | 13.88 | 110,415 |
| 23 Feb 17 |
13.87500 -0.25 |
13.95 | 13.30 | 13.95 | 125,332 |
| 22 Feb 17 |
14.12500 +0.00 |
14.13 | 13.30 | 14.13 | 15,703 |
| 21 Feb 17 |
14.12500 +0.00 |
14.13 | 13.30 | 14.13 | 30,596 |
| 20 Feb 17 |
14.12500 +0.50 |
14.13 | 14.00 | 14.00 | 40,000 |
| 17 Feb 17 |
13.62500 +0.13 |
14.00 | 13.15 | 13.50 | 75,932 |
| 16 Feb 17 |
13.50000 -0.13 |
13.84 | 13.15 | 13.63 | 101,814 |
| 15 Feb 17 |
13.62500 -0.25 |
13.63 | 13.50 | 13.63 | 6,185 |
| 14 Feb 17 |
13.87500 -0.13 |
13.95 | 13.55 | 13.95 | 34,254 |
| 13 Feb 17 |
14.00000 +0.00 |
14.00 | 13.55 | 14.00 | 24,724 |
| 10 Feb 17 |
14.00000 +0.00 |
14.15 | 14.00 | 14.00 | 14,040 |
| 09 Feb 17 |
14.00000 +0.00 |
14.15 | 14.00 | 14.00 | 11,000 |
| 08 Feb 17 |
14.00000 +0.00 |
14.20 | 13.55 | 14.00 | 64,724 |
| 07 Feb 17 |
14.00000 +0.00 |
14.37 | 13.55 | 14.00 | 265,239 |
| 06 Feb 17 |
14.00000 +0.00 |
14.00 | 13.55 | 14.00 | 60,249 |
| 03 Feb 17 |
14.00000 +0.25 |
14.00 | 13.12 | 13.75 | 299,593 |
| 02 Feb 17 |
13.75000 +0.38 |
13.99 | 12.65 | 13.38 | 376,570 |
| 01 Feb 17 |
13.37500 -0.13 |
13.50 | 12.80 | 13.50 | 251,245 |
| 31 Jan 17 |
13.50000 +0.00 |
14.00 | 12.50 | 13.50 | 619,283 |
| 30 Jan 17 |
13.50000 +0.50 |
14.45 | 12.26 | 13.00 | 925,901 |
| 27 Jan 17 |
13.00000 -7.00 |
15.00 | 11.00 | 15.00 | 5,744,364 |
| 26 Jan 17 |
20.00000 +0.00 |
20.00 | 19.25 | 20.00 | 5,000 |
| 25 Jan 17 |
20.00000 +0.00 |
20.95 | 19.00 | 20.00 | 89,542 |
| 24 Jan 17 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 23 Jan 17 |
20.00000 +0.50 |
21.00 | 19.00 | 19.50 | 157,294 |
| 20 Jan 17 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 19 Jan 17 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 29,875 |
| 18 Jan 17 |
19.50000 +0.00 |
21.00 | 19.50 | 19.50 | 42,457 |
| 17 Jan 17 |
19.50000 +0.00 |
21.00 | 19.50 | 19.50 | 21,464 |
| 16 Jan 17 |
19.50000 -0.50 |
21.00 | 19.50 | 20.00 | 30 |
| 13 Jan 17 |
20.00000 +0.00 |
21.00 | 19.66 | 20.00 | 213,692 |
| 12 Jan 17 |
20.00000 +0.00 |
21.00 | 19.65 | 20.00 | 100,196 |
| 11 Jan 17 |
20.00000 +0.00 |
21.00 | 20.00 | 20.00 | 30,743 |
| 10 Jan 17 |
20.00000 +0.00 |
21.00 | 19.26 | 20.00 | 307,126 |
| 09 Jan 17 |
20.00000 +0.75 |
20.25 | 19.10 | 19.25 | 104,962 |
| 06 Jan 17 |
19.25000 -1.75 |
20.40 | 19.20 | 20.40 | 108,186 |
| 05 Jan 17 |
21.00000 +0.00 |
21.20 | 20.00 | 21.00 | 154,313 |
| 04 Jan 17 |
21.00000 +1.38 |
21.22 | 19.56 | 19.63 | 126,529 |
| 03 Jan 17 |
19.62500 +0.00 |
20.15 | 19.26 | 19.63 | 56,941 |
| 30 Dec 16 |
19.62500 +0.00 |
20.15 | 19.63 | 19.63 | 36,331 |
| 29 Dec 16 |
19.62500 +0.00 |
20.10 | 19.63 | 19.63 | 13,732 |
| 28 Dec 16 |
19.62500 -0.13 |
20.30 | 19.63 | 19.75 | 74,757 |
| 23 Dec 16 |
19.75000 +0.00 |
20.30 | 19.75 | 19.75 | 1,224 |
| 22 Dec 16 |
19.75000 +0.00 |
20.38 | 19.65 | 19.75 | 122,987 |
| 21 Dec 16 |
19.75000 +0.00 |
20.40 | 19.75 | 19.75 | 40,220 |
| 20 Dec 16 |
19.75000 +0.00 |
19.75 | 19.75 | 19.75 | 0 |
| 19 Dec 16 |
19.75000 +0.00 |
19.75 | 19.75 | 19.75 | 0 |
| 16 Dec 16 |
19.75000 -0.25 |
20.45 | 19.60 | 20.00 | 58,166 |
| 15 Dec 16 |
20.00000 +0.00 |
20.45 | 20.00 | 20.00 | 22,819 |
| 14 Dec 16 |
20.00000 +0.00 |
20.45 | 19.48 | 20.00 | 107,440 |
| 13 Dec 16 |
20.00000 +0.00 |
20.45 | 19.25 | 20.00 | 57,434 |
| 12 Dec 16 |
20.00000 +0.00 |
20.45 | 20.00 | 20.00 | 48,838 |
| 09 Dec 16 |
20.00000 +0.00 |
20.45 | 19.50 | 20.00 | 25,000 |
| 08 Dec 16 |
20.00000 +0.50 |
20.90 | 19.05 | 20.00 | 248,659 |
| 07 Dec 16 |
19.50000 +0.50 |
19.90 | 18.35 | 19.00 | 262,508 |
| 06 Dec 16 |
19.00000 -2.00 |
21.15 | 18.88 | 21.00 | 163,997 |
| 05 Dec 16 |
21.00000 +0.00 |
21.20 | 20.45 | 21.00 | 48,860 |
| 02 Dec 16 |
21.00000 -0.25 |
21.45 | 20.18 | 21.25 | 95,071 |
| 01 Dec 16 |
21.25000 +0.00 |
21.45 | 20.80 | 21.25 | 63,915 |
| 30 Nov 16 |
21.25000 +0.00 |
21.45 | 21.25 | 21.25 | 25,000 |
| 29 Nov 16 |
21.25000 +0.00 |
21.50 | 20.85 | 21.25 | 39,186 |
| 28 Nov 16 |
21.25000 +0.25 |
21.25 | 20.80 | 21.00 | 31,458 |
| 25 Nov 16 |
21.00000 +0.00 |
21.25 | 21.00 | 21.00 | 20,867 |
| 24 Nov 16 |
21.00000 +0.00 |
21.00 | 20.55 | 21.00 | 149,291 |
| 23 Nov 16 |
21.00000 +0.00 |
21.98 | 21.00 | 21.00 | 125,983 |
| 22 Nov 16 |
21.00000 -0.50 |
21.70 | 20.25 | 21.50 | 70,282 |
| 21 Nov 16 |
21.50000 -0.50 |
22.50 | 20.93 | 22.00 | 33,940 |
| 18 Nov 16 |
22.00000 +0.00 |
22.50 | 22.00 | 22.00 | 448 |
| 17 Nov 16 |
22.00000 +0.00 |
22.50 | 22.00 | 22.00 | 10,000 |
| 16 Nov 16 |
22.00000 +0.00 |
22.50 | 21.10 | 22.00 | 19,690 |
| 15 Nov 16 |
22.00000 +1.00 |
22.87 | 21.00 | 21.00 | 166,766 |
| 14 Nov 16 |
21.00000 +0.25 |
21.50 | 20.62 | 20.75 | 30,764 |
| 11 Nov 16 |
20.75000 +0.00 |
21.25 | 20.20 | 20.75 | 32,046 |
| 10 Nov 16 |
20.75000 +0.50 |
20.85 | 20.20 | 20.25 | 28,980 |
| 09 Nov 16 |
20.25000 +0.00 |
20.70 | 19.50 | 20.00 | 70,840 |
| 08 Nov 16 |
20.25000 +0.00 |
20.25 | 20.25 | 20.25 | 0 |
| 07 Nov 16 |
20.25000 +0.00 |
20.74 | 19.42 | 20.25 | 15,251 |
| 04 Nov 16 |
20.25000 +0.00 |
20.75 | 19.42 | 20.25 | 18,174 |
| 03 Nov 16 |
20.25000 +0.00 |
20.88 | 19.35 | 20.25 | 60,408 |
| 02 Nov 16 |
20.25000 +0.00 |
20.25 | 20.25 | 20.25 | 0 |
| 01 Nov 16 |
20.25000 -0.50 |
20.88 | 19.50 | 20.75 | 43,682 |
| 31 Oct 16 |
20.75000 +0.00 |
20.88 | 20.11 | 20.75 | 24,600 |
| 28 Oct 16 |
20.75000 +1.25 |
20.90 | 19.10 | 19.50 | 322,176 |
| 27 Oct 16 |
19.50000 +0.25 |
20.00 | 19.50 | 19.50 | 55,945 |
| 26 Oct 16 |
19.25000 +0.00 |
19.90 | 19.25 | 19.25 | 33,849 |
| 25 Oct 16 |
19.25000 +0.25 |
20.00 | 18.85 | 19.25 | 65,154 |
| 24 Oct 16 |
19.00000 -1.25 |
20.58 | 18.50 | 20.25 | 196,374 |
| 21 Oct 16 |
20.25000 -0.25 |
20.65 | 19.50 | 20.50 | 44,160 |
| 20 Oct 16 |
20.50000 +0.00 |
20.50 | 19.66 | 20.50 | 21,962 |
| 19 Oct 16 |
20.50000 -0.50 |
22.00 | 20.00 | 21.00 | 89,848 |
| 18 Oct 16 |
21.00000 -0.25 |
21.10 | 20.00 | 21.10 | 92,687 |
| 17 Oct 16 |
21.25000 +0.75 |
21.35 | 20.83 | 20.83 | 44,680 |
| 14 Oct 16 |
20.50000 +0.25 |
20.65 | 20.05 | 20.25 | 81,680 |
| 13 Oct 16 |
20.25000 -0.50 |
20.25 | 19.65 | 20.25 | 129,293 |
| 12 Oct 16 |
20.75000 +0.00 |
21.20 | 20.75 | 20.75 | 78,799 |
| 11 Oct 16 |
20.75000 -0.50 |
21.90 | 20.38 | 21.25 | 107,296 |
| 10 Oct 16 |
21.25000 +0.00 |
21.90 | 20.58 | 21.25 | 20,370 |
| 07 Oct 16 |
21.25000 -0.25 |
21.90 | 20.80 | 21.50 | 86,313 |
| 06 Oct 16 |
21.50000 +0.00 |
22.50 | 20.80 | 21.50 | 1,982 |
| 05 Oct 16 |
21.50000 +0.00 |
22.50 | 20.80 | 21.50 | 43,411 |
| 04 Oct 16 |
21.50000 +0.00 |
22.50 | 21.00 | 21.50 | 44,000 |
| 03 Oct 16 |
21.50000 +0.00 |
21.50 | 20.95 | 21.50 | 25,000 |
| 30 Sep 16 |
21.50000 +0.00 |
21.90 | 20.85 | 21.50 | 120,858 |
| 29 Sep 16 |
21.50000 +0.00 |
21.95 | 20.85 | 21.25 | 27,025 |
| 28 Sep 16 |
21.50000 +1.25 |
23.00 | 21.35 | 21.35 | 542,106 |
| 27 Sep 16 |
20.25000 -0.50 |
21.22 | 19.60 | 20.75 | 75,781 |
| 26 Sep 16 |
20.75000 +0.00 |
21.22 | 20.00 | 20.75 | 189,623 |
| 23 Sep 16 |
20.75000 -0.75 |
21.65 | 20.50 | 21.50 | 157,914 |
| 22 Sep 16 |
21.50000 -0.50 |
21.80 | 21.00 | 21.80 | 166,579 |
| 21 Sep 16 |
22.00000 +0.00 |
22.45 | 21.60 | 22.00 | 236,932 |
| 20 Sep 16 |
22.00000 +0.00 |
22.45 | 21.55 | 22.00 | 79,944 |
| 19 Sep 16 |
22.00000 -0.50 |
22.50 | 21.50 | 22.50 | 73,594 |
| 16 Sep 16 |
22.50000 +0.50 |
23.00 | 22.00 | 22.00 | 199,722 |
| 15 Sep 16 |
22.00000 +0.75 |
22.50 | 21.30 | 21.30 | 68,585 |
| 14 Sep 16 |
21.25000 +0.25 |
21.85 | 20.75 | 21.00 | 274,330 |
| 13 Sep 16 |
21.00000 -0.25 |
21.55 | 20.50 | 21.25 | 382,934 |
| 12 Sep 16 |
21.25000 +2.50 |
21.70 | 18.84 | 18.84 | 742,760 |
| 09 Sep 16 |
18.75000 -0.25 |
18.88 | 18.50 | 18.88 | 62,500 |
| 08 Sep 16 |
19.00000 -0.50 |
19.95 | 18.85 | 19.50 | 70,220 |
| 07 Sep 16 |
19.50000 +0.00 |
20.00 | 19.30 | 19.50 | 50,237 |
| 06 Sep 16 |
19.50000 +0.00 |
19.90 | 19.15 | 19.50 | 109,127 |
| 05 Sep 16 |
19.50000 +0.63 |
19.67 | 19.10 | 19.10 | 221,224 |
| 02 Sep 16 |
18.87500 -0.63 |
19.20 | 18.50 | 19.20 | 255,772 |
| 01 Sep 16 |
19.50000 +0.00 |
19.60 | 19.50 | 19.50 | 39,393 |
| 31 Aug 16 |
19.50000 +0.25 |
19.70 | 19.00 | 19.25 | 2,588,574 |
| 30 Aug 16 |
19.25000 +0.50 |
19.35 | 18.15 | 18.75 | 234,564 |
| 26 Aug 16 |
18.75000 +0.00 |
19.00 | 17.51 | 18.75 | 276,688 |
| 25 Aug 16 |
18.75000 -2.25 |
21.70 | 17.20 | 21.00 | 765,391 |
| 24 Aug 16 |
21.00000 +1.00 |
22.00 | 20.40 | 20.40 | 130,119 |
| 23 Aug 16 |
20.00000 +2.00 |
20.00 | 18.11 | 18.11 | 94,842 |
| 22 Aug 16 |
18.00000 -0.50 |
18.80 | 17.00 | 18.50 | 124,378 |
| 19 Aug 16 |
18.50000 +0.00 |
18.84 | 17.00 | 18.50 | 61,005 |
| 18 Aug 16 |
18.50000 -0.50 |
19.40 | 17.17 | 19.00 | 74,688 |
| 17 Aug 16 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 16 Aug 16 |
19.00000 +0.50 |
19.00 | 17.00 | 18.50 | 67,558 |
| 15 Aug 16 |
18.50000 -0.50 |
18.50 | 17.00 | 18.50 | 2,000 |
| 12 Aug 16 |
19.00000 -0.50 |
19.00 | 18.00 | 19.00 | 26,008 |
| 11 Aug 16 |
19.50000 +0.50 |
19.80 | 19.00 | 19.00 | 17,504 |
| 10 Aug 16 |
19.00000 +0.00 |
19.50 | 19.00 | 19.00 | 5,097 |
| 09 Aug 16 |
19.00000 +0.00 |
19.42 | 18.00 | 19.00 | 80,028 |
| 08 Aug 16 |
19.00000 -1.00 |
19.42 | 18.00 | 19.42 | 49,176 |
| 05 Aug 16 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 04 Aug 16 |
20.00000 -0.50 |
20.90 | 20.00 | 20.50 | 42,516 |
| 03 Aug 16 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 02 Aug 16 |
20.50000 +0.00 |
20.50 | 20.25 | 20.50 | 15,000 |
| 01 Aug 16 |
20.50000 -0.50 |
20.50 | 20.00 | 20.50 | 11,937 |
| 29 Jul 16 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 16,758 |
| 28 Jul 16 |
21.00000 +0.25 |
21.00 | 21.00 | 21.00 | 0 |
| 27 Jul 16 |
20.75000 +0.00 |
21.50 | 20.00 | 20.75 | 35,000 |
| 26 Jul 16 |
20.75000 -1.00 |
21.50 | 20.75 | 21.50 | 25,000 |
| 25 Jul 16 |
21.75000 +0.00 |
22.50 | 21.50 | 21.75 | 291,386 |
| 22 Jul 16 |
21.75000 +0.50 |
22.50 | 21.75 | 21.75 | 3,700 |
| 21 Jul 16 |
21.25000 +0.00 |
21.25 | 20.50 | 21.25 | 8,000 |
| 20 Jul 16 |
21.25000 +0.00 |
21.90 | 20.60 | 21.25 | 44,000 |
| 19 Jul 16 |
21.25000 +0.50 |
21.90 | 21.25 | 21.25 | 3,500 |
| 18 Jul 16 |
20.75000 +0.75 |
21.40 | 19.91 | 20.00 | 28,725 |
| 15 Jul 16 |
20.00000 +0.75 |
20.50 | 20.00 | 20.00 | 72,980 |
| 14 Jul 16 |
19.25000 +0.00 |
19.25 | 18.44 | 19.25 | 16,904 |
| 13 Jul 16 |
19.25000 +0.00 |
19.25 | 19.25 | 19.25 | 0 |
| 12 Jul 16 |
19.25000 +0.25 |
20.13 | 19.25 | 19.25 | 43,550 |
| 11 Jul 16 |
19.00000 +0.50 |
19.00 | 19.00 | 19.00 | 0 |
| 08 Jul 16 |
18.50000 +0.50 |
18.82 | 17.00 | 18.00 | 219,067 |
| 07 Jul 16 |
18.00000 -0.75 |
18.44 | 16.75 | 18.44 | 203,066 |
| 06 Jul 16 |
18.75000 +0.00 |
19.00 | 18.01 | 18.75 | 108,709 |
| 05 Jul 16 |
18.75000 -0.25 |
19.29 | 18.75 | 19.00 | 22,596 |
| 04 Jul 16 |
19.00000 -0.75 |
19.99 | 18.70 | 19.75 | 119,004 |
| 01 Jul 16 |
19.75000 +0.50 |
19.75 | 19.75 | 19.75 | 445 |
| 30 Jun 16 |
19.25000 +1.25 |
19.50 | 19.00 | 19.00 | 39,069 |
| 29 Jun 16 |
18.00000 -0.50 |
18.50 | 17.50 | 18.50 | 86,098 |
| 28 Jun 16 |
18.50000 +0.00 |
18.50 | 17.80 | 18.50 | 10,000 |
| 27 Jun 16 |
18.50000 -2.00 |
20.95 | 16.65 | 20.50 | 371,096 |
| 24 Jun 16 |
20.50000 -0.50 |
21.00 | 20.10 | 20.50 | 43,753 |
| 23 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 22 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 21 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 20 Jun 16 |
21.00000 +0.00 |
21.00 | 20.30 | 21.00 | 6,763 |
| 17 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 16 Jun 16 |
21.00000 +0.00 |
21.40 | 21.00 | 21.00 | 15,000 |
| 15 Jun 16 |
21.00000 +0.00 |
21.40 | 21.00 | 21.00 | 24,500 |
| 14 Jun 16 |
21.00000 +0.00 |
21.00 | 20.05 | 21.00 | 50,000 |
| 13 Jun 16 |
21.00000 -0.50 |
21.50 | 21.00 | 21.50 | 21,801 |
| 10 Jun 16 |
21.50000 +0.00 |
22.00 | 21.50 | 21.50 | 6,926 |
| 09 Jun 16 |
21.50000 +0.00 |
21.50 | 21.13 | 21.50 | 25,000 |
| 08 Jun 16 |
21.50000 +0.50 |
21.80 | 21.50 | 21.50 | 61,250 |
| 07 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 06 Jun 16 |
21.00000 +0.00 |
21.90 | 20.00 | 21.00 | 7,965 |
| 03 Jun 16 |
21.00000 +0.00 |
21.00 | 20.50 | 21.00 | 10,000 |
| 02 Jun 16 |
21.00000 +0.00 |
22.00 | 21.00 | 21.00 | 4,500 |
| 01 Jun 16 |
21.00000 +0.00 |
21.00 | 20.50 | 21.00 | 4,086 |
| 31 May 16 |
21.00000 +0.00 |
22.00 | 21.00 | 21.00 | 5,000 |
| 27 May 16 |
21.00000 +0.00 |
22.00 | 21.00 | 21.00 | 228 |
| 26 May 16 |
21.00000 +1.50 |
21.75 | 20.50 | 20.50 | 101,357 |
| 25 May 16 |
19.50000 -1.50 |
20.75 | 18.10 | 20.75 | 338,465 |
| 24 May 16 |
21.00000 +0.00 |
21.00 | 20.75 | 21.00 | 10,000 |
| 23 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 15,950 |
| 20 May 16 |
21.00000 +0.00 |
21.60 | 20.60 | 21.00 | 161,791 |
| 19 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 14,593 |
| 18 May 16 |
21.00000 +0.00 |
21.00 | 20.35 | 21.00 | 26,000 |
| 17 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 9,711 |
| 16 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 21,107 |
| 13 May 16 |
21.00000 -0.50 |
21.45 | 20.00 | 21.45 | 32,171 |
| 12 May 16 |
21.50000 -0.50 |
22.40 | 21.00 | 22.00 | 80,441 |
| 11 May 16 |
22.00000 -0.25 |
22.88 | 21.30 | 22.25 | 3,200 |
| 10 May 16 |
22.25000 +0.00 |
22.25 | 21.30 | 22.25 | 5,405 |
| 09 May 16 |
22.25000 -1.00 |
22.50 | 21.30 | 22.50 | 2,532 |
| 06 May 16 |
23.25000 +0.00 |
23.25 | 23.25 | 23.25 | 0 |
| 05 May 16 |
23.25000 +0.00 |
23.25 | 22.50 | 23.25 | 985 |
| 04 May 16 |
23.25000 +0.00 |
23.50 | 22.50 | 23.25 | 59,233 |
| 03 May 16 |
23.25000 +1.25 |
23.75 | 22.49 | 22.49 | 153,005 |
| 29 Apr 16 |
22.00000 +0.50 |
22.00 | 21.60 | 21.60 | 60,431 |
| 28 Apr 16 |
21.50000 +0.00 |
21.75 | 21.05 | 21.50 | 9,552 |
| 27 Apr 16 |
21.50000 +0.00 |
21.78 | 21.50 | 21.50 | 1,641 |
| 26 Apr 16 |
21.50000 -0.25 |
22.00 | 21.50 | 21.75 | 54,500 |
| 25 Apr 16 |
21.75000 +0.25 |
21.80 | 21.00 | 21.50 | 339,499 |
| 22 Apr 16 |
21.50000 +0.00 |
21.75 | 21.50 | 21.50 | 4,137 |
| 21 Apr 16 |
21.50000 +0.00 |
21.75 | 21.50 | 21.50 | 5,000 |
| 20 Apr 16 |
21.50000 -1.00 |
22.00 | 21.50 | 22.00 | 65,160 |
| 19 Apr 16 |
22.50000 +0.00 |
22.50 | 21.50 | 22.50 | 50,000 |
| 18 Apr 16 |
22.50000 +0.50 |
22.76 | 21.80 | 22.00 | 111,500 |
| 15 Apr 16 |
22.00000 +0.00 |
22.85 | 21.70 | 22.00 | 137,547 |
| 14 Apr 16 |
22.00000 +0.50 |
22.88 | 22.00 | 22.00 | 5,000 |
| 13 Apr 16 |
21.50000 +0.00 |
23.00 | 21.00 | 21.50 | 166,000 |
| 12 Apr 16 |
21.50000 +0.00 |
22.02 | 20.36 | 21.50 | 90,899 |
| 11 Apr 16 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 0 |
| 08 Apr 16 |
21.50000 +0.00 |
22.00 | 21.50 | 21.50 | 60,379 |
| 07 Apr 16 |
21.50000 +0.00 |
22.02 | 21.50 | 21.50 | 5,851 |
| 06 Apr 16 |
21.50000 -0.50 |
22.56 | 20.00 | 22.00 | 119,934 |
| 05 Apr 16 |
22.00000 -0.50 |
22.60 | 21.50 | 22.50 | 71,498 |
| 04 Apr 16 |
22.50000 +0.00 |
22.63 | 22.50 | 22.50 | 6,585 |
| 01 Apr 16 |
22.50000 +0.00 |
22.63 | 22.00 | 22.50 | 9,596 |
| 31 Mar 16 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 30 Mar 16 |
22.50000 -0.50 |
22.50 | 22.00 | 22.50 | 60,000 |
| 29 Mar 16 |
23.00000 -0.50 |
23.85 | 22.60 | 23.50 | 56,184 |
| 24 Mar 16 |
23.50000 -0.50 |
24.00 | 23.08 | 24.00 | 101,000 |
| 23 Mar 16 |
24.00000 +0.50 |
24.38 | 24.00 | 24.00 | 10,000 |
| 22 Mar 16 |
23.50000 +0.00 |
24.40 | 22.75 | 23.50 | 66,659 |
| 21 Mar 16 |
23.50000 +0.00 |
23.50 | 22.36 | 23.50 | 175,402 |
| 18 Mar 16 |
23.50000 +0.00 |
23.50 | 22.36 | 23.50 | 387 |
| 17 Mar 16 |
23.50000 -0.50 |
23.95 | 23.10 | 23.95 | 173,501 |
| 16 Mar 16 |
24.00000 +1.00 |
24.40 | 23.50 | 24.00 | 45,463 |
| 15 Mar 16 |
23.00000 +0.00 |
23.40 | 23.00 | 23.00 | 13,991 |
| 14 Mar 16 |
23.00000 +0.50 |
23.00 | 22.80 | 22.80 | 35,578 |
| 11 Mar 16 |
22.50000 +0.00 |
22.99 | 22.50 | 22.50 | 13,850 |
| 10 Mar 16 |
22.50000 +0.00 |
23.00 | 22.50 | 22.50 | 27,776 |
| 09 Mar 16 |
22.50000 -0.63 |
22.50 | 22.50 | 22.50 | 0 |
| 08 Mar 16 |
23.12500 +0.38 |
23.95 | 22.05 | 22.75 | 230,421 |
| 07 Mar 16 |
22.75000 +0.25 |
23.00 | 22.56 | 22.56 | 54,928 |
| 04 Mar 16 |
22.50000 +0.00 |
22.50 | 22.33 | 22.50 | 23,399 |
| 03 Mar 16 |
22.50000 +0.00 |
22.50 | 22.11 | 22.50 | 3,816 |
| 02 Mar 16 |
22.50000 +0.00 |
22.60 | 22.00 | 22.50 | 164,411 |
| 01 Mar 16 |
22.50000 +0.00 |
22.70 | 22.00 | 22.50 | 25,612 |
| 29 Feb 16 |
22.50000 +0.50 |
22.90 | 21.52 | 22.00 | 213,954 |
| 26 Feb 16 |
22.00000 +0.00 |
22.90 | 20.00 | 22.00 | 93,735 |
| 25 Feb 16 |
22.00000 +0.00 |
22.90 | 21.52 | 22.00 | 28,560 |
| 24 Feb 16 |
22.00000 +0.00 |
22.20 | 21.00 | 22.00 | 125,000 |
| 23 Feb 16 |
22.00000 +0.00 |
22.90 | 21.00 | 22.00 | 133,000 |
| 22 Feb 16 |
22.00000 +1.00 |
22.90 | 20.42 | 21.00 | 502,484 |
| 19 Feb 16 |
21.00000 -1.00 |
22.00 | 20.32 | 21.50 | 12,372 |
| 18 Feb 16 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 0 |
| 17 Feb 16 |
22.00000 +0.00 |
22.50 | 22.00 | 22.00 | 24,179 |
| 16 Feb 16 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 0 |
| 15 Feb 16 |
22.00000 +0.00 |
22.25 | 21.35 | 22.00 | 15,522 |
| 12 Feb 16 |
22.00000 -1.00 |
22.80 | 21.06 | 22.80 | 71,594 |
| 11 Feb 16 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 30,000 |
| 10 Feb 16 |
23.00000 +0.00 |
23.50 | 22.20 | 23.00 | 10,000 |
| 09 Feb 16 |
23.00000 +0.00 |
23.00 | 22.20 | 23.00 | 30,000 |
| 08 Feb 16 |
23.00000 +0.00 |
23.63 | 23.00 | 23.00 | 120 |
| 05 Feb 16 |
23.00000 +0.00 |
23.65 | 23.00 | 23.00 | 75,613 |
| 04 Feb 16 |
23.00000 +0.00 |
23.00 | 23.00 | 23.00 | 0 |
| 03 Feb 16 |
23.00000 +0.00 |
23.15 | 23.00 | 23.00 | 500 |
| 02 Feb 16 |
23.00000 +0.00 |
23.20 | 23.00 | 23.00 | 6,465 |
| 01 Feb 16 |
23.00000 +0.00 |
23.29 | 22.50 | 23.00 | 17,059 |
| 29 Jan 16 |
23.00000 +0.00 |
23.70 | 23.00 | 23.00 | 22,872 |
| 28 Jan 16 |
23.00000 +0.00 |
23.29 | 23.00 | 23.00 | 2,912 |
| 27 Jan 16 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 23,907 |
| 26 Jan 16 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 15,750 |
| 25 Jan 16 |
23.00000 +0.00 |
23.40 | 22.04 | 23.00 | 63,163 |
| 22 Jan 16 |
23.00000 +1.00 |
23.48 | 22.00 | 22.00 | 31,237 |
| 21 Jan 16 |
22.00000 -1.00 |
22.75 | 22.00 | 22.75 | 57,516 |
| 20 Jan 16 |
23.00000 -1.00 |
23.50 | 22.00 | 23.50 | 21,524 |
| 19 Jan 16 |
24.00000 +0.00 |
24.40 | 23.40 | 24.00 | 17,098 |
| 18 Jan 16 |
24.00000 -0.50 |
24.60 | 23.50 | 24.50 | 27,326 |
| 15 Jan 16 |
24.50000 +1.25 |
26.00 | 23.25 | 23.25 | 215,145 |
| 14 Jan 16 |
23.25000 -0.25 |
23.33 | 22.50 | 23.33 | 68,611 |
| 13 Jan 16 |
23.50000 +1.50 |
23.50 | 22.35 | 22.35 | 27,917 |
| 12 Jan 16 |
22.00000 +0.50 |
22.35 | 21.60 | 21.60 | 48,354 |
| 11 Jan 16 |
21.50000 +0.25 |
21.50 | 21.02 | 21.25 | 75,291 |
| 08 Jan 16 |
21.25000 +0.25 |
21.55 | 21.00 | 21.00 | 33,835 |
| 07 Jan 16 |
21.00000 +1.38 |
21.46 | 20.50 | 20.50 | 303,181 |
| 06 Jan 16 |
19.62500 -1.88 |
22.02 | 19.00 | 21.50 | 1,115,370 |
| 05 Jan 16 |
21.50000 -2.50 |
24.50 | 21.50 | 24.00 | 104,018 |
| 04 Jan 16 |
24.00000 +4.25 |
24.40 | 20.50 | 20.50 | 457,030 |
| 31 Dec 15 |
19.75000 +0.00 |
19.75 | 19.75 | 19.75 | 0 |
| 30 Dec 15 |
19.75000 +0.25 |
19.75 | 19.75 | 19.75 | 0 |
| 29 Dec 15 |
19.50000 -0.25 |
20.50 | 19.50 | 19.75 | 2,200 |
| 24 Dec 15 |
19.75000 -0.25 |
19.75 | 19.75 | 19.75 | 0 |
| 23 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 22 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 21 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 18 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 17 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 16 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 15 Dec 15 |
20.00000 +0.00 |
20.95 | 20.00 | 20.00 | 10,000 |
| 14 Dec 15 |
20.00000 +0.00 |
21.00 | 20.00 | 20.00 | 4,761 |
| 11 Dec 15 |
20.00000 +0.63 |
20.50 | 19.00 | 19.38 | 147,069 |
| 10 Dec 15 |
19.37500 -1.13 |
20.75 | 19.03 | 20.50 | 83,133 |
| 09 Dec 15 |
20.50000 +0.00 |
20.65 | 20.10 | 20.50 | 17,118 |
| 08 Dec 15 |
20.50000 -2.50 |
22.00 | 19.00 | 22.00 | 152,504 |
| 07 Dec 15 |
23.00000 -0.75 |
24.25 | 23.00 | 23.75 | 83,246 |
| 04 Dec 15 |
23.75000 +0.75 |
24.00 | 23.20 | 23.20 | 74,064 |
| 03 Dec 15 |
23.00000 -1.00 |
24.80 | 22.00 | 24.00 | 109,312 |
| 02 Dec 15 |
24.00000 +4.00 |
25.00 | 20.88 | 20.88 | 175,332 |
| 01 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 30 Nov 15 |
20.00000 +0.00 |
20.00 | 19.00 | 20.00 | 16,023 |
| 27 Nov 15 |
20.00000 +0.00 |
20.00 | 19.75 | 20.00 | 10,000 |
| 26 Nov 15 |
20.00000 +0.00 |
20.00 | 19.75 | 20.00 | 1,533 |
| 25 Nov 15 |
20.00000 +0.00 |
20.50 | 20.00 | 20.00 | 4,000 |
| 24 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 23 Nov 15 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 10,000 |
| 20 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 19 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 18 Nov 15 |
20.00000 +0.00 |
20.00 | 19.50 | 20.00 | 10,000 |
| 17 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 16 Nov 15 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 17,456 |
| 13 Nov 15 |
20.00000 -1.00 |
21.50 | 19.00 | 21.00 | 28,145 |
| 12 Nov 15 |
21.00000 +1.50 |
22.00 | 20.50 | 20.50 | 74,833 |
| 11 Nov 15 |
19.50000 +0.25 |
20.00 | 19.25 | 19.25 | 156,226 |
| 10 Nov 15 |
19.25000 +0.00 |
19.76 | 19.00 | 19.25 | 36,456 |
| 09 Nov 15 |
19.25000 -0.25 |
21.00 | 19.25 | 19.50 | 331,005 |
| 06 Nov 15 |
19.50000 +2.00 |
20.40 | 18.00 | 18.00 | 26,099 |
| 05 Nov 15 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 0 |
| 04 Nov 15 |
17.50000 -0.25 |
17.89 | 17.50 | 17.75 | 32,000 |
| 03 Nov 15 |
17.75000 +0.88 |
18.25 | 16.00 | 16.88 | 222,248 |
| 02 Nov 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 30 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 29 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 28 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 27 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 26 Oct 15 |
16.87500 -0.50 |
17.38 | 16.00 | 17.38 | 20,602 |
| 23 Oct 15 |
17.37500 +1.38 |
17.75 | 16.10 | 16.50 | 56,291 |
| 22 Oct 15 |
16.00000 +0.00 |
16.90 | 16.00 | 16.00 | 50,000 |
| 21 Oct 15 |
16.00000 +0.00 |
17.00 | 16.00 | 16.00 | 19 |
| 20 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 19 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 16 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 14 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 13 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 12 Oct 15 |
16.00000 +0.25 |
16.50 | 16.00 | 16.00 | 12,024 |
| 09 Oct 15 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 08 Oct 15 |
15.75000 +0.00 |
16.40 | 15.75 | 15.75 | 1,750 |
| 07 Oct 15 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 06 Oct 15 |
15.75000 -0.25 |
15.89 | 15.00 | 15.89 | 30,221 |
| 05 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 02 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 01 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 30 Sep 15 |
16.00000 +0.00 |
16.00 | 15.00 | 16.00 | 2,000 |
| 29 Sep 15 |
16.00000 +0.00 |
16.30 | 15.00 | 16.00 | 45,497 |
| 28 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 25 Sep 15 |
16.00000 +0.00 |
16.40 | 16.00 | 16.00 | 40,000 |
| 24 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 23 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 22 Sep 15 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 1,650 |
| 21 Sep 15 |
16.00000 +0.00 |
16.00 | 15.00 | 16.00 | 2,153 |
| 18 Sep 15 |
16.00000 +0.00 |
16.00 | 15.25 | 16.00 | 25,000 |
| 17 Sep 15 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 98,889 |
| 16 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 14 Sep 15 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 4,780 |
| 11 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 10 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 09 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 08 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 07 Sep 15 |
16.00000 -0.25 |
16.60 | 15.90 | 16.25 | 64,985 |
| 04 Sep 15 |
16.25000 +0.00 |
16.25 | 15.90 | 16.25 | 23,946 |
| 03 Sep 15 |
16.25000 +0.25 |
16.25 | 16.25 | 16.25 | 0 |
| 02 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 6,400 |
| 01 Sep 15 |
16.00000 +0.00 |
16.75 | 16.00 | 16.00 | 2,910 |
| 28 Aug 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 27 Aug 15 |
16.00000 +0.00 |
16.75 | 16.00 | 16.00 | 1,400 |
| 26 Aug 15 |
16.00000 +0.50 |
16.75 | 15.50 | 16.00 | 40,288 |
| 25 Aug 15 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 24 Aug 15 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 21 Aug 15 |
15.50000 +0.00 |
15.75 | 15.50 | 15.50 | 2,500 |
| 20 Aug 15 |
15.50000 +0.25 |
16.00 | 15.50 | 15.50 | 2,000 |
| 19 Aug 15 |
15.25000 +0.00 |
15.75 | 15.25 | 15.25 | 12,500 |
| 18 Aug 15 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 10,000 |
| 17 Aug 15 |
15.25000 -0.50 |
15.25 | 14.60 | 15.25 | 1,000 |
| 14 Aug 15 |
15.75000 +0.00 |
16.19 | 15.75 | 15.75 | 18,011 |
| 13 Aug 15 |
15.75000 +0.00 |
15.75 | 15.32 | 15.75 | 5,642 |
| 12 Aug 15 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 11 Aug 15 |
15.75000 +0.00 |
15.75 | 15.32 | 15.75 | 811 |
| 10 Aug 15 |
15.75000 -0.25 |
16.20 | 15.75 | 16.00 | 1,000 |
| 07 Aug 15 |
16.00000 -0.25 |
16.00 | 15.95 | 16.00 | 25,000 |
| 06 Aug 15 |
16.25000 +0.00 |
16.25 | 16.25 | 16.25 | 0 |
| 05 Aug 15 |
16.25000 +0.00 |
16.90 | 16.15 | 16.25 | 16,631 |
| 04 Aug 15 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 15,000 |
| 03 Aug 15 |
16.25000 -0.25 |
17.50 | 16.25 | 16.50 | 28,438 |
| 31 Jul 15 |
16.50000 +0.00 |
17.50 | 16.50 | 16.50 | 7,500 |
| 30 Jul 15 |
16.50000 -0.25 |
16.50 | 16.10 | 16.50 | 17,100 |
| 29 Jul 15 |
16.75000 +0.75 |
17.90 | 16.25 | 16.25 | 138,684 |
| 28 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 27 Jul 15 |
16.00000 +0.00 |
16.38 | 15.65 | 16.00 | 34,000 |
| 24 Jul 15 |
16.00000 +0.00 |
16.50 | 15.60 | 16.00 | 20,000 |
| 23 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 22 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 21 Jul 15 |
16.00000 +0.00 |
16.00 | 15.63 | 16.00 | 5,000 |
| 20 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 17 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 16 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Jul 15 |
16.00000 +0.00 |
16.00 | 15.55 | 16.00 | 10,000 |
| 14 Jul 15 |
16.00000 +0.00 |
16.60 | 15.50 | 16.00 | 54,000 |
| 13 Jul 15 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 11,030 |
| 10 Jul 15 |
16.00000 +0.00 |
16.00 | 15.40 | 16.00 | 25,000 |
| 09 Jul 15 |
16.00000 +1.00 |
16.00 | 15.75 | 15.75 | 35,500 |
| 08 Jul 15 |
15.00000 +0.50 |
15.75 | 14.40 | 15.00 | 30,000 |
| 07 Jul 15 |
14.50000 -0.50 |
14.50 | 14.40 | 14.50 | 26,612 |
| 06 Jul 15 |
15.00000 +0.00 |
15.00 | 14.30 | 15.00 | 10,000 |
| 03 Jul 15 |
15.00000 +0.00 |
15.40 | 14.00 | 15.00 | 56,700 |
| 02 Jul 15 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 01 Jul 15 |
15.00000 +0.00 |
15.20 | 14.30 | 15.00 | 45,000 |
| 30 Jun 15 |
15.00000 +1.25 |
15.80 | 14.25 | 14.25 | 131,362 |
| 29 Jun 15 |
13.75000 -0.25 |
14.50 | 13.00 | 14.00 | 190,000 |
| 26 Jun 15 |
14.00000 +0.00 |
14.00 | 13.75 | 14.00 | 10,000 |
| 25 Jun 15 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 82,211 |
| 24 Jun 15 |
14.00000 +0.00 |
14.39 | 14.00 | 14.00 | 120,000 |
| 23 Jun 15 |
14.00000 +1.75 |
14.25 | 13.00 | 13.25 | 45,477 |
| 22 Jun 15 |
12.25000 +0.00 |
12.70 | 12.00 | 12.25 | 12,170 |
| 19 Jun 15 |
12.25000 +0.00 |
12.74 | 12.25 | 12.25 | 1,000 |
| 18 Jun 15 |
12.25000 +0.00 |
12.55 | 12.25 | 12.25 | 20,000 |
| 17 Jun 15 |
12.25000 +0.00 |
12.60 | 12.25 | 12.25 | 10,000 |
| 16 Jun 15 |
12.25000 +0.13 |
12.65 | 11.93 | 12.13 | 47,683 |
| 15 Jun 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 15,987 |
| 12 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 11 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 10 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 09 Jun 15 |
12.12500 +0.00 |
12.13 | 12.05 | 12.13 | 0 |
| 08 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 05 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 04 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 03 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 02 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 01 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 29 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 28 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 27 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 26 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 22 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 21 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 20 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 19 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 3,528 |
| 18 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 250 |
| 15 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 10,350 |
| 14 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 13 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 10,000 |
| 12 May 15 |
12.12500 +0.00 |
12.75 | 12.13 | 12.13 | 443 |
| 11 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 1,333 |
| 08 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 07 May 15 |
12.12500 +0.13 |
12.50 | 12.13 | 12.13 | 564 |
| 06 May 15 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 05 May 15 |
12.00000 +0.00 |
12.50 | 12.00 | 12.00 | 10,000 |
| 01 May 15 |
12.00000 +0.63 |
12.00 | 11.16 | 11.38 | 32,528 |
| 30 Apr 15 |
11.37500 +0.63 |
11.99 | 10.50 | 10.75 | 46,313 |
| 29 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 28 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 760,000 |
| 27 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 1,418 |
| 24 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 23 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 7,000 |
| 22 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 21 Apr 15 |
10.75000 +0.00 |
10.75 | 10.45 | 10.75 | 671 |
| 20 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 17 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 16 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 6,000 |
| 15 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 14 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 13 Apr 15 |
10.75000 +0.25 |
11.20 | 10.66 | 10.66 | 114,000 |
| 10 Apr 15 |
10.50000 -0.75 |
10.67 | 10.44 | 10.67 | 50,747 |
| 09 Apr 15 |
11.25000 +0.00 |
11.25 | 10.58 | 11.25 | 6,500 |
| 08 Apr 15 |
11.25000 +0.00 |
11.50 | 11.25 | 11.25 | 6,000 |
| 07 Apr 15 |
11.25000 -0.75 |
11.25 | 10.80 | 11.25 | 36,560 |
| 02 Apr 15 |
12.00000 +0.00 |
12.25 | 12.00 | 12.00 | 8,089 |
| 01 Apr 15 |
12.00000 -0.25 |
12.00 | 11.50 | 12.00 | 10,000 |
| 31 Mar 15 |
12.25000 +0.00 |
12.25 | 11.55 | 12.25 | 25,594 |
| 30 Mar 15 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 27 Mar 15 |
12.25000 +0.00 |
12.25 | 11.55 | 12.25 | 5,000 |
| 26 Mar 15 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 17,500 |
| 25 Mar 15 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 22,770 |
| 24 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 23 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 20 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 19 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 18 Mar 15 |
12.50000 -1.00 |
13.00 | 12.50 | 13.00 | 10,000 |
| 17 Mar 15 |
13.50000 -0.50 |
13.50 | 12.55 | 13.50 | 36,821 |
| 16 Mar 15 |
14.00000 +0.00 |
14.30 | 13.00 | 14.00 | 11,993 |
| 13 Mar 15 |
14.00000 +0.00 |
14.45 | 13.10 | 14.00 | 31,200 |
| 12 Mar 15 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 11 Mar 15 |
14.00000 +0.00 |
14.25 | 14.00 | 14.00 | 5,000 |
| 10 Mar 15 |
14.00000 -0.25 |
14.00 | 13.00 | 14.00 | 10,958 |
| 09 Mar 15 |
14.25000 +0.88 |
14.85 | 13.60 | 13.60 | 136,087 |
| 06 Mar 15 |
13.37500 +0.50 |
13.38 | 13.38 | 13.38 | 0 |
| 05 Mar 15 |
12.87500 +2.13 |
13.00 | 11.50 | 11.50 | 115,837 |
| 04 Mar 15 |
10.75000 +0.25 |
12.00 | 10.75 | 10.75 | 16,562 |
| 03 Mar 15 |
10.50000 +0.00 |
11.35 | 10.50 | 10.50 | 20,000 |
| 02 Mar 15 |
10.50000 +0.25 |
11.43 | 10.50 | 10.50 | 53,466 |
| 27 Feb 15 |
10.25000 -0.50 |
11.20 | 10.25 | 10.75 | 168,070 |
| 26 Feb 15 |
10.75000 +0.00 |
10.77 | 10.25 | 10.75 | 80,594 |
| 25 Feb 15 |
10.75000 +0.00 |
10.75 | 10.68 | 10.75 | 6,242 |
| 24 Feb 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 23 Feb 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 20 Feb 15 |
10.75000 +0.00 |
10.75 | 10.65 | 10.75 | 10,821 |
| 19 Feb 15 |
10.75000 +0.88 |
10.94 | 9.50 | 10.38 | 44,000 |
| 18 Feb 15 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 17 Feb 15 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 16 Feb 15 |
9.87500 -0.38 |
9.88 | 9.80 | 9.88 | 46,750 |
| 13 Feb 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 12 Feb 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 11 Feb 15 |
10.25000 +0.13 |
10.25 | 10.25 | 10.25 | 0 |
| 10 Feb 15 |
10.12500 +0.00 |
11.00 | 10.13 | 10.13 | 10,000 |
| 09 Feb 15 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 06 Feb 15 |
10.12500 +0.00 |
11.05 | 9.25 | 10.13 | 135,000 |
| 05 Feb 15 |
10.12500 +0.88 |
10.50 | 10.00 | 10.00 | 34,294 |
| 04 Feb 15 |
9.25000 +0.75 |
9.50 | 9.00 | 9.00 | 80,494 |
| 03 Feb 15 |
8.50000 -0.50 |
8.90 | 8.10 | 8.90 | 169,000 |
| 02 Feb 15 |
9.00000 -0.50 |
9.25 | 8.00 | 9.25 | 115,250 |
| 30 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 29 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 28 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 50,000 |
| 27 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 26 Jan 15 |
9.50000 -0.50 |
10.00 | 9.00 | 10.00 | 77,159 |
| 23 Jan 15 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 22 Jan 15 |
10.00000 -0.25 |
10.00 | 9.00 | 10.00 | 112,500 |
| 21 Jan 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 20 Jan 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 19 Jan 15 |
10.25000 -0.25 |
10.25 | 10.25 | 10.25 | 0 |
| 16 Jan 15 |
10.50000 +0.00 |
11.00 | 9.50 | 10.50 | 45,375 |
| 15 Jan 15 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 14 Jan 15 |
10.50000 -0.25 |
10.50 | 9.75 | 10.50 | 62,000 |
| 13 Jan 15 |
10.75000 -0.50 |
11.25 | 10.00 | 11.25 | 66,322 |
| 12 Jan 15 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 09 Jan 15 |
11.25000 -0.25 |
11.25 | 11.25 | 11.25 | 0 |
| 08 Jan 15 |
11.50000 +0.00 |
11.75 | 11.50 | 11.50 | 5,000 |
| 07 Jan 15 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 0 |
| 06 Jan 15 |
11.50000 -0.25 |
11.75 | 11.00 | 11.75 | 29,148 |
| 05 Jan 15 |
11.75000 -1.75 |
12.00 | 11.25 | 12.00 | 31,905 |
| 02 Jan 15 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 31 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 30 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 15,000 |
| 29 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 24 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 23 Dec 14 |
13.50000 +0.00 |
13.50 | 12.50 | 13.50 | 75,000 |
| 22 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 19 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 18 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 17 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 16 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 50,000 |
| 15 Dec 14 |
13.50000 +0.00 |
15.00 | 13.50 | 13.50 | 65,671 |
| 12 Dec 14 |
13.50000 -0.50 |
13.78 | 13.00 | 13.78 | 47,000 |
| 11 Dec 14 |
14.00000 -0.50 |
14.25 | 13.00 | 14.25 | 85,206 |
| 10 Dec 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 09 Dec 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 08 Dec 14 |
14.50000 -0.63 |
15.74 | 14.50 | 15.13 | 98,460 |
| 05 Dec 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 0 |
| 04 Dec 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 0 |
| 03 Dec 14 |
15.12500 +0.00 |
15.13 | 14.83 | 15.13 | 23,717 |
| 02 Dec 14 |
15.12500 -0.38 |
15.13 | 14.25 | 15.13 | 100,266 |
| 01 Dec 14 |
15.50000 +0.50 |
15.50 | 14.50 | 15.00 | 55,250 |
| 28 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 27 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 26 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 25 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 24 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 21 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 20 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 19 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 18 Nov 14 |
15.00000 -0.25 |
15.00 | 14.50 | 15.00 | 11,000 |
| 17 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 3,815 |
| 14 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 13 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 1,903 |
| 12 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 11 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 2,357 |
| 10 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 4,428 |
| 07 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 06 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 05 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 04 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 03 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 31 Oct 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 30 Oct 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 1,080 |
| 29 Oct 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 28 Oct 14 |
15.25000 -0.25 |
15.25 | 15.00 | 15.25 | 2,000 |
| 27 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 24 Oct 14 |
15.50000 +0.00 |
15.50 | 14.50 | 15.50 | 66,667 |
| 23 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 22 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 21 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 20 Oct 14 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 15,134 |
| 17 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 16 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 15 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 633 |
| 14 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 13 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 10 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 09 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 08 Oct 14 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 4,057 |
| 07 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 06 Oct 14 |
15.50000 +0.25 |
15.75 | 15.50 | 15.50 | 20,000 |
| 03 Oct 14 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 10,000 |
| 02 Oct 14 |
15.25000 +0.00 |
15.25 | 14.57 | 15.25 | 41,322 |
| 01 Oct 14 |
15.25000 +0.00 |
15.96 | 14.99 | 15.25 | 186,072 |
| 30 Sep 14 |
15.25000 +0.00 |
15.95 | 15.00 | 15.25 | 6,727 |
| 29 Sep 14 |
15.25000 +0.00 |
15.93 | 15.25 | 15.25 | 314 |
| 26 Sep 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 25 Sep 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 24 Sep 14 |
15.25000 +0.00 |
15.99 | 15.25 | 15.25 | 7,500 |
| 23 Sep 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 22 Sep 14 |
15.25000 +0.25 |
16.50 | 15.25 | 15.25 | 50,000 |
| 19 Sep 14 |
15.00000 +0.50 |
15.00 | 14.67 | 15.00 | 20,500 |
| 18 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 10,000 |
| 17 Sep 14 |
14.50000 +0.00 |
15.25 | 14.50 | 14.50 | 49,681 |
| 16 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 799 |
| 15 Sep 14 |
14.50000 +0.00 |
14.50 | 14.20 | 14.50 | 15,000 |
| 12 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 11 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 10 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 09 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 08 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 05 Sep 14 |
14.50000 +0.00 |
14.60 | 14.50 | 14.50 | 20,000 |
| 04 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 03 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 02 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 3,500 |
| 01 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 29 Aug 14 |
14.50000 +0.00 |
15.00 | 14.50 | 14.50 | 19,845 |
| 28 Aug 14 |
14.50000 +0.25 |
14.99 | 14.48 | 14.48 | 159,960 |
| 27 Aug 14 |
14.25000 +0.25 |
14.25 | 14.25 | 14.25 | 0 |
| 26 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 22 Aug 14 |
14.00000 +0.00 |
14.20 | 13.50 | 14.00 | 755,741 |
| 21 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 20 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 19 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 18 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 15 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 14 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 13 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 12 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 11 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 08 Aug 14 |
14.00000 +0.00 |
14.00 | 13.60 | 14.00 | 21,667 |
| 07 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 06 Aug 14 |
14.00000 +0.00 |
14.30 | 14.00 | 14.00 | 9,171 |
| 05 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 04 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 01 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 31 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 30 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 29 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 28 Jul 14 |
14.00000 +0.00 |
14.30 | 14.00 | 14.00 | 6,905 |
| 25 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 24 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 23 Jul 14 |
14.00000 +0.00 |
14.30 | 14.00 | 14.00 | 11,000 |
| 22 Jul 14 |
14.00000 +0.25 |
14.00 | 14.00 | 14.00 | 0 |
| 21 Jul 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 18 Jul 14 |
13.75000 +0.00 |
13.95 | 13.75 | 13.75 | 50,000 |
| 17 Jul 14 |
13.75000 +0.00 |
13.75 | 13.00 | 13.75 | 99 |
| 16 Jul 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 15 Jul 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 14 Jul 14 |
13.75000 +0.50 |
14.00 | 13.75 | 13.75 | 28,535 |
| 11 Jul 14 |
13.25000 -0.75 |
13.70 | 12.50 | 13.70 | 88,947 |
| 10 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 7,814 |
| 09 Jul 14 |
14.00000 +0.00 |
14.02 | 14.00 | 14.00 | 100 |
| 08 Jul 14 |
14.00000 +0.00 |
14.10 | 13.40 | 14.00 | 72,624 |
| 07 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 04 Jul 14 |
14.00000 +0.00 |
14.20 | 13.60 | 14.00 | 80,000 |
| 03 Jul 14 |
14.00000 +0.00 |
14.35 | 14.00 | 14.00 | 6,800 |
| 02 Jul 14 |
14.00000 +0.25 |
14.38 | 13.65 | 14.00 | 70,000 |
| 01 Jul 14 |
13.75000 +0.00 |
14.10 | 13.75 | 13.75 | 2,064 |
| 30 Jun 14 |
13.75000 +0.00 |
13.75 | 13.00 | 13.75 | 25,000 |
| 27 Jun 14 |
13.75000 -0.50 |
13.75 | 13.50 | 13.75 | 5,252 |
| 26 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 25 Jun 14 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 900 |
| 24 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 23 Jun 14 |
14.25000 +0.00 |
14.25 | 13.10 | 14.25 | 49,233 |
| 20 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 19 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 18 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 17 Jun 14 |
14.25000 +1.25 |
14.90 | 14.10 | 14.50 | 24,130 |
| 16 Jun 14 |
13.00000 +1.25 |
13.00 | 13.00 | 13.00 | 25,000 |
| 13 Jun 14 |
11.75000 +0.25 |
12.00 | 11.75 | 11.75 | 27,234 |
| 12 Jun 14 |
11.50000 -0.63 |
11.90 | 11.00 | 11.90 | 164,350 |
| 11 Jun 14 |
12.12500 -0.63 |
12.50 | 12.13 | 12.50 | 5,000 |
| 10 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 09 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 06 Jun 14 |
12.75000 +0.00 |
12.75 | 12.69 | 12.75 | 630 |
| 05 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 04 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 03 Jun 14 |
12.75000 -0.13 |
12.75 | 12.00 | 12.75 | 52,500 |
| 02 Jun 14 |
12.87500 -0.25 |
12.88 | 12.50 | 12.88 | 30,000 |
| 30 May 14 |
13.12500 +0.00 |
13.50 | 13.13 | 13.13 | 7,259 |
| 29 May 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 28 May 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 27 May 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 23 May 14 |
13.12500 -0.13 |
13.84 | 13.13 | 13.25 | 10,000 |
| 22 May 14 |
13.25000 +0.00 |
13.80 | 13.25 | 13.25 | 8,007 |
| 21 May 14 |
13.25000 -0.25 |
13.50 | 13.00 | 13.50 | 30,000 |
| 20 May 14 |
13.50000 -0.25 |
13.50 | 13.50 | 13.50 | 0 |
| 19 May 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 16 May 14 |
13.75000 -0.50 |
14.00 | 13.75 | 14.00 | 20,000 |
| 15 May 14 |
14.25000 -0.25 |
14.25 | 14.00 | 14.25 | 4,743 |
| 14 May 14 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 427,548 |
| 13 May 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 12 May 14 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 15,190 |
| 09 May 14 |
14.50000 -0.50 |
14.50 | 14.10 | 14.50 | 12,500 |
| 08 May 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 07 May 14 |
15.00000 +0.00 |
15.00 | 14.20 | 15.00 | 1,073 |
| 06 May 14 |
15.00000 +0.00 |
15.20 | 14.15 | 15.00 | 16,487 |
| 02 May 14 |
15.00000 +0.00 |
15.00 | 14.15 | 15.00 | 10,000 |
| 01 May 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 30 Apr 14 |
15.00000 +0.00 |
15.00 | 14.16 | 15.00 | 9,211 |
| 29 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 28 Apr 14 |
15.00000 +0.00 |
15.00 | 14.25 | 15.00 | 5,251 |
| 25 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 24 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 23 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 22 Apr 14 |
15.00000 +0.00 |
15.25 | 14.04 | 15.00 | 38,998 |
| 17 Apr 14 |
15.00000 -0.25 |
15.55 | 15.00 | 15.25 | 28,400 |
| 16 Apr 14 |
15.25000 +2.63 |
15.93 | 13.00 | 13.00 | 97,131 |
| 15 Apr 14 |
12.62500 +0.00 |
12.63 | 12.63 | 12.63 | 0 |
| 14 Apr 14 |
12.62500 +0.00 |
12.77 | 12.63 | 12.63 | 7,711 |
| 11 Apr 14 |
12.62500 +0.00 |
12.63 | 12.29 | 12.63 | 8,235 |
| 10 Apr 14 |
12.62500 +0.00 |
12.63 | 12.31 | 12.63 | 6,000 |
| 09 Apr 14 |
12.62500 +0.00 |
12.63 | 12.63 | 12.63 | 0 |
| 08 Apr 14 |
12.62500 -0.13 |
12.75 | 12.50 | 12.75 | 75,000 |
| 07 Apr 14 |
12.75000 +0.00 |
12.90 | 12.75 | 12.75 | 20,000 |
| 04 Apr 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 26,000 |
| 03 Apr 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 5,470 |
| 02 Apr 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 01 Apr 14 |
12.75000 +0.00 |
12.90 | 12.75 | 12.75 | 14,559 |
| 31 Mar 14 |
12.75000 -0.38 |
12.85 | 12.50 | 12.85 | 80,988 |
| 28 Mar 14 |
13.12500 +0.13 |
13.25 | 12.84 | 13.00 | 31,750 |
| 27 Mar 14 |
13.00000 +0.00 |
13.35 | 13.00 | 13.00 | 85,000 |
| 26 Mar 14 |
13.00000 +0.00 |
13.10 | 13.00 | 13.00 | 1,200 |
| 25 Mar 14 |
13.00000 -0.13 |
13.24 | 12.57 | 13.13 | 19,000 |
| 24 Mar 14 |
13.12500 +0.00 |
13.13 | 13.00 | 13.13 | 10,000 |
| 21 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 20 Mar 14 |
13.12500 +0.00 |
13.25 | 13.13 | 13.13 | 3,773 |
| 19 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 18 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 17 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 14 Mar 14 |
13.12500 +0.00 |
13.40 | 13.13 | 13.13 | 35,000 |
| 13 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 12 Mar 14 |
13.12500 -0.38 |
13.13 | 13.10 | 13.13 | 15,190 |
| 11 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 10 Mar 14 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 25,744 |
| 07 Mar 14 |
13.50000 +0.00 |
13.80 | 13.00 | 13.50 | 121,739 |
| 06 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 05 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 04 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 03 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 28 Feb 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 27 Feb 14 |
13.50000 +0.25 |
14.00 | 13.50 | 13.50 | 10,000 |
| 26 Feb 14 |
13.25000 +0.00 |
13.25 | 12.88 | 13.25 | 1 |
| 25 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 24 Feb 14 |
13.25000 +0.00 |
14.00 | 12.88 | 13.25 | 20,201 |
| 21 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 20 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 19 Feb 14 |
13.25000 +0.00 |
14.00 | 12.88 | 13.25 | 38,646 |
| 18 Feb 14 |
13.25000 +0.00 |
13.25 | 12.50 | 13.25 | 1 |
| 17 Feb 14 |
13.25000 +0.00 |
13.25 | 12.88 | 13.25 | 630 |
| 14 Feb 14 |
13.25000 +0.00 |
13.25 | 12.88 | 13.25 | 500 |
| 13 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 12 Feb 14 |
13.25000 +0.50 |
14.00 | 12.88 | 12.88 | 51,385 |
| 11 Feb 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 10 Feb 14 |
12.75000 +0.00 |
12.75 | 12.33 | 12.75 | 15,000 |
| 07 Feb 14 |
12.75000 +0.00 |
13.50 | 12.75 | 12.75 | 29,334 |
| 06 Feb 14 |
12.75000 +0.63 |
13.50 | 12.50 | 12.50 | 51,064 |
| 05 Feb 14 |
12.12500 +0.25 |
13.00 | 11.50 | 11.88 | 20,552 |
| 04 Feb 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 03 Feb 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 31 Jan 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 30 Jan 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 29 Jan 14 |
11.87500 -0.13 |
11.88 | 11.88 | 11.88 | 0 |
| 28 Jan 14 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 27 Jan 14 |
12.00000 +0.00 |
12.25 | 12.00 | 12.00 | 500 |
| 24 Jan 14 |
12.00000 +0.00 |
12.50 | 11.50 | 12.00 | 28,543 |
| 23 Jan 14 |
12.00000 +1.50 |
12.25 | 11.00 | 11.00 | 82,163 |
| 22 Jan 14 |
10.50000 +0.13 |
11.58 | 10.00 | 10.38 | 106,640 |
| 21 Jan 14 |
10.37500 +0.00 |
10.38 | 10.01 | 10.38 | 6,398 |
| 20 Jan 14 |
10.37500 +0.00 |
10.38 | 10.00 | 10.38 | 3,635 |
| 17 Jan 14 |
10.37500 +0.00 |
10.38 | 10.00 | 10.38 | 187 |
| 16 Jan 14 |
10.37500 +0.00 |
10.38 | 10.38 | 10.38 | 0 |
| 15 Jan 14 |
10.37500 +0.13 |
10.75 | 10.38 | 10.38 | 22,600 |
| 14 Jan 14 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 28,839 |
| 13 Jan 14 |
10.25000 +0.00 |
10.25 | 9.76 | 10.25 | 1,000 |
| 10 Jan 14 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 09 Jan 14 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 08 Jan 14 |
10.25000 +0.13 |
10.25 | 10.15 | 10.15 | 19,614 |
| 07 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 06 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 03 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 02 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 31 Dec 13 |
10.12500 +0.00 |
10.13 | 9.50 | 10.13 | 5,000 |
| 30 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 27 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 24 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 23 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 20 Dec 13 |
10.12500 +0.00 |
10.25 | 10.13 | 10.13 | 5,747 |
| 19 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 18 Dec 13 |
10.12500 -0.25 |
10.13 | 9.75 | 10.13 | 45,992 |
| 17 Dec 13 |
10.37500 -0.13 |
10.38 | 10.00 | 10.38 | 12,250 |
| 16 Dec 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 45,000 |
| 13 Dec 13 |
10.50000 +0.25 |
11.00 | 10.50 | 10.50 | 45,454 |
| 12 Dec 13 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 11 Dec 13 |
10.25000 -1.13 |
10.43 | 9.34 | 10.13 | 259,861 |
| 10 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 09 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 06 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 05 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 04 Dec 13 |
11.37500 +0.00 |
11.38 | 11.06 | 11.38 | 5,219 |
| 03 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 02 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 29 Nov 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 28 Nov 13 |
11.37500 +0.13 |
11.38 | 11.35 | 11.35 | 15,000 |
| 27 Nov 13 |
11.25000 -0.13 |
11.25 | 11.00 | 11.25 | 20,220 |
| 26 Nov 13 |
11.37500 -0.13 |
11.38 | 11.25 | 11.38 | 15,000 |
| 25 Nov 13 |
11.50000 -0.63 |
11.87 | 11.50 | 11.87 | 83,176 |
| 22 Nov 13 |
12.12500 +0.00 |
12.13 | 11.70 | 12.13 | 10,000 |
| 21 Nov 13 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 20 Nov 13 |
12.12500 -0.25 |
12.13 | 11.70 | 12.13 | 35,784 |
| 19 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 18 Nov 13 |
12.37500 +0.00 |
12.75 | 12.38 | 12.38 | 3,815 |
| 15 Nov 13 |
12.37500 +0.00 |
12.38 | 11.75 | 12.38 | 30,232 |
| 14 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 13 Nov 13 |
12.37500 +0.00 |
12.38 | 11.77 | 12.38 | 16,352 |
| 12 Nov 13 |
12.37500 +0.00 |
12.38 | 11.88 | 12.38 | 11,940 |
| 11 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 08 Nov 13 |
12.37500 +0.00 |
13.00 | 12.00 | 12.38 | 26,327 |
| 07 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 06 Nov 13 |
12.37500 +0.00 |
12.38 | 12.00 | 12.38 | 10,000 |
| 05 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 04 Nov 13 |
12.37500 +0.00 |
12.38 | 12.00 | 12.38 | 40,000 |
| 01 Nov 13 |
12.37500 +0.25 |
13.00 | 12.38 | 12.38 | 15,850 |
| 31 Oct 13 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 30 Oct 13 |
12.12500 +0.13 |
12.75 | 11.90 | 12.00 | 160,535 |
| 29 Oct 13 |
12.00000 +0.25 |
12.50 | 11.91 | 11.91 | 65,477 |
| 28 Oct 13 |
11.75000 +0.00 |
11.80 | 11.75 | 11.75 | 30,000 |
| 25 Oct 13 |
11.75000 +0.75 |
12.00 | 11.00 | 11.00 | 86,500 |
| 24 Oct 13 |
11.00000 +0.00 |
11.50 | 11.00 | 11.00 | 15,860 |
| 23 Oct 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 22 Oct 13 |
11.00000 +0.00 |
11.50 | 11.00 | 11.00 | 60,000 |
| 21 Oct 13 |
11.00000 +0.25 |
11.50 | 11.00 | 11.00 | 77,116 |
| 18 Oct 13 |
10.75000 +0.50 |
10.75 | 10.48 | 10.48 | 49,967 |
| 17 Oct 13 |
10.25000 +0.00 |
10.33 | 10.25 | 10.25 | 25,000 |
| 16 Oct 13 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 15 Oct 13 |
10.25000 +0.00 |
10.34 | 10.00 | 10.25 | 32,863 |
| 14 Oct 13 |
10.25000 +0.00 |
10.34 | 10.00 | 10.25 | 18,000 |
| 11 Oct 13 |
10.25000 +0.00 |
10.34 | 10.25 | 10.25 | 21,412 |
| 10 Oct 13 |
10.25000 +0.00 |
10.34 | 10.00 | 10.25 | 25,723 |
| 09 Oct 13 |
10.25000 -0.38 |
10.25 | 10.00 | 10.25 | 14,830 |
| 08 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 07 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 04 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 03 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 02 Oct 13 |
10.62500 +0.00 |
10.63 | 10.52 | 10.63 | 1,700 |
| 01 Oct 13 |
10.62500 +0.00 |
10.63 | 9.50 | 10.63 | 66,666 |
| 30 Sep 13 |
10.62500 -0.38 |
10.72 | 10.60 | 10.72 | 106,150 |
| 27 Sep 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 26 Sep 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 25 Sep 13 |
11.00000 +0.25 |
11.25 | 11.00 | 11.00 | 5,987 |
| 24 Sep 13 |
10.75000 +0.00 |
10.75 | 10.47 | 10.75 | 2,097 |
| 23 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 20 Sep 13 |
10.75000 +0.00 |
10.75 | 10.47 | 10.75 | 806 |
| 19 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 18 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 17 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 16 Sep 13 |
10.75000 +0.25 |
11.50 | 10.75 | 10.75 | 43,066 |
| 13 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 4,414 |
| 12 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 1,000 |
| 11 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 10 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 09 Sep 13 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 156,948 |
| 06 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 05 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 28 |
| 04 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 6,038 |
| 03 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 02 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 30 Aug 13 |
10.50000 +0.50 |
11.00 | 9.90 | 10.00 | 243,000 |
| 29 Aug 13 |
10.00000 +0.00 |
10.40 | 10.00 | 10.00 | 1,856 |
| 28 Aug 13 |
10.00000 +0.13 |
10.50 | 10.00 | 10.00 | 28,941 |
| 27 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 23 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 22 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 21 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 20 Aug 13 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 307 |
| 19 Aug 13 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 6,500 |
| 16 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 15 Aug 13 |
9.87500 +0.00 |
10.25 | 9.88 | 9.88 | 2,097 |
| 14 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 13 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 50,000 |
| 12 Aug 13 |
9.87500 +0.00 |
9.88 | 9.50 | 9.88 | 780,000 |
| 09 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 20,000 |
| 08 Aug 13 |
9.87500 +0.00 |
9.88 | 9.57 | 9.88 | 41,967 |
| 07 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 30 |
| 06 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 05 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 02 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 01 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 54,000 |
| 31 Jul 13 |
9.87500 +0.25 |
10.20 | 9.84 | 9.84 | 79,827 |
| 30 Jul 13 |
9.62500 -0.25 |
9.63 | 9.50 | 9.63 | 25,000 |
| 29 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 26 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 25 Jul 13 |
9.87500 +0.00 |
9.88 | 9.58 | 9.88 | 6,326 |
| 24 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 23 Jul 13 |
9.87500 +0.00 |
10.18 | 9.88 | 9.88 | 17,974 |
| 22 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 19 Jul 13 |
9.87500 +0.00 |
9.88 | 9.57 | 9.88 | 20,000 |
| 18 Jul 13 |
9.87500 +0.00 |
10.25 | 9.57 | 9.88 | 10,657 |
| 17 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 16 Jul 13 |
9.87500 +0.00 |
10.09 | 9.88 | 9.88 | 10,439 |
| 15 Jul 13 |
9.87500 +0.13 |
10.20 | 9.60 | 9.75 | 41,823 |
| 12 Jul 13 |
9.75000 +0.38 |
10.00 | 9.50 | 9.50 | 62,542 |
| 11 Jul 13 |
9.37500 +0.13 |
9.50 | 9.35 | 9.35 | 43,630 |
| 10 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 09 Jul 13 |
9.25000 +0.00 |
9.25 | 9.06 | 9.25 | 3,500 |
| 08 Jul 13 |
9.25000 +0.00 |
9.35 | 9.06 | 9.25 | 14,038 |
| 05 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 04 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 03 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 02 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 01 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 28 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 27 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 26 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 25 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 24 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 21 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 20 Jun 13 |
9.25000 +0.00 |
9.25 | 8.60 | 9.25 | 40,000 |
| 19 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 18 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 17 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 14 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 13 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 12 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 11 Jun 13 |
9.25000 +0.00 |
9.25 | 9.06 | 9.25 | 750 |
| 10 Jun 13 |
9.25000 +0.13 |
9.40 | 9.25 | 9.25 | 10,000 |
| 07 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 06 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 05 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 04 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 03 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 31 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 30 May 13 |
9.12500 +0.38 |
9.18 | 8.80 | 8.80 | 49,779 |
| 29 May 13 |
8.75000 +0.00 |
8.75 | 8.67 | 8.75 | 75,000 |
| 28 May 13 |
8.75000 -0.13 |
8.75 | 8.50 | 8.75 | 7,316 |
| 24 May 13 |
8.87500 +0.00 |
8.88 | 8.88 | 8.88 | 0 |
| 23 May 13 |
8.87500 +0.00 |
8.88 | 8.88 | 8.88 | 0 |
| 22 May 13 |
8.87500 +0.00 |
8.88 | 8.88 | 8.88 | 0 |
| 21 May 13 |
8.87500 -0.25 |
8.88 | 8.38 | 8.88 | 46,796 |
| 20 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 17 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 16 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 15 May 13 |
9.12500 +0.00 |
9.13 | 9.01 | 9.13 | 9,812 |
| 14 May 13 |
9.12500 +0.00 |
9.13 | 8.80 | 9.13 | 5,000 |
| 13 May 13 |
9.12500 +0.32 |
9.13 | 9.00 | 9.13 | 65,000 |
| 10 May 13 |
8.80000 +0.05 |
8.80 | 8.80 | 8.80 | 1,017 |
| 07 May 13 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 2,000 |
| 30 Apr 13 |
8.75000 -0.05 |
8.75 | 8.75 | 8.75 | 500 |
| 24 Apr 13 |
8.80000 -0.05 |
8.80 | 8.75 | 8.80 | 32,139 |
| 19 Apr 13 |
8.85000 +0.35 |
8.85 | 8.85 | 8.85 | 40,000 |
| 15 Apr 13 |
8.50000 -1.50 |
8.91 | 7.82 | 7.82 | 195,632 |
| 09 Apr 13 |
10.00000 -0.62 |
10.50 | 10.00 | 10.50 | 30,000 |
| 03 Apr 13 |
10.62000 +0.12 |
10.62 | 10.62 | 10.62 | 500 |
| 28 Mar 13 |
10.50000 -0.50 |
11.20 | 10.50 | 11.00 | 16,445 |
| 22 Mar 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 5,000 |
| 18 Mar 13 |
11.00000 -0.06 |
11.02 | 11.00 | 11.02 | 5,600 |
| 15 Mar 13 |
11.06000 +0.04 |
11.06 | 11.06 | 11.06 | 2,372 |
| 14 Mar 13 |
11.02500 +0.52 |
11.02 | 11.02 | 11.02 | 10,000 |
| 12 Mar 13 |
10.50000 -1.02 |
11.50 | 10.50 | 11.50 | 88,000 |
| 11 Mar 13 |
11.52500 +0.02 |
11.52 | 11.52 | 11.52 | 15,000 |
| 08 Mar 13 |
11.50000 -0.06 |
11.50 | 11.50 | 11.50 | 20,000 |
| 07 Mar 13 |
11.56000 -0.22 |
11.94 | 11.56 | 11.75 | 1,835 |
| 05 Mar 13 |
11.78000 +0.26 |
11.78 | 11.78 | 11.78 | 2,407 |
| 04 Mar 13 |
11.52500 +0.00 |
11.52 | 11.52 | 11.52 | 6,380 |
| 01 Mar 13 |
11.52500 -0.26 |
11.52 | 11.52 | 11.52 | 17,000 |
| 28 Feb 13 |
11.78000 +0.28 |
11.82 | 11.78 | 11.78 | 43,140 |
| 25 Feb 13 |
11.50000 -0.34 |
11.50 | 11.50 | 11.50 | 10,487 |
| 20 Feb 13 |
11.83500 -0.02 |
11.84 | 11.84 | 11.84 | 9,000 |
| 18 Feb 13 |
11.85000 -0.08 |
11.85 | 11.85 | 11.85 | 30,000 |
| 15 Feb 13 |
11.93010 +1.43 |
11.93 | 10.94 | 10.94 | 73,945 |
| 13 Feb 13 |
10.50000 -0.20 |
10.90 | 10.38 | 10.38 | 123,000 |
| 12 Feb 13 |
10.70000 +0.20 |
10.70 | 10.13 | 10.70 | 71,540 |
| 11 Feb 13 |
10.50000 -0.75 |
11.00 | 10.50 | 11.00 | 56,418 |
| 08 Feb 13 |
11.25000 +0.25 |
11.25 | 11.25 | 11.25 | 10,000 |
| 07 Feb 13 |
11.00000 -0.51 |
11.50 | 11.00 | 11.50 | 77,826 |
| 06 Feb 13 |
11.50500 -2.74 |
12.90 | 11.12 | 12.90 | 335,249 |
| 01 Feb 13 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 4,545 |
| 31 Jan 13 |
14.25000 -0.13 |
14.38 | 14.25 | 14.38 | 5,022 |
| 29 Jan 13 |
14.37500 -0.02 |
14.38 | 14.38 | 14.38 | 347 |
| 24 Jan 13 |
14.39660 -0.10 |
14.40 | 14.40 | 14.40 | 40,000 |
| 22 Jan 13 |
14.50000 +0.50 |
14.50 | 14.50 | 14.50 | 24,000 |
| 18 Jan 13 |
14.00000 -0.25 |
14.00 | 14.00 | 14.00 | 26,948 |
| 15 Jan 13 |
14.25000 -1.25 |
14.75 | 13.60 | 14.75 | 72,158 |
| 14 Jan 13 |
15.50000 -0.30 |
15.84 | 15.00 | 15.75 | 22,687 |
| 11 Jan 13 |
15.80000 +1.55 |
15.80 | 14.25 | 15.13 | 87,840 |
| 10 Jan 13 |
14.25000 -1.25 |
14.52 | 14.25 | 14.52 | 146,000 |
| 07 Jan 13 |
15.50000 +0.50 |
15.50 | 15.50 | 15.50 | 8,393 |
| 03 Jan 13 |
15.00000 -0.90 |
15.00 | 15.00 | 15.00 | 25,000 |
| 02 Jan 13 |
15.90000 +0.22 |
15.90 | 15.50 | 15.75 | 17,251 |
| 28 Dec 12 |
15.67500 -0.32 |
16.00 | 15.68 | 15.75 | 6,536 |
| 24 Dec 12 |
16.00000 +0.00 |
16.00 | 15.60 | 15.75 | 215,000 |
| 21 Dec 12 |
16.00000 +0.00 |
16.00 | 15.68 | 16.00 | 130,000 |
| 20 Dec 12 |
16.00000 +0.30 |
16.50 | 15.66 | 15.66 | 145,547 |
| 18 Dec 12 |
15.70000 -0.30 |
16.00 | 15.15 | 16.00 | 143,000 |
| 17 Dec 12 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 9,375 |
| 14 Dec 12 |
16.00000 -0.70 |
16.00 | 16.00 | 16.00 | 12,556 |
| 13 Dec 12 |
16.70000 +0.20 |
16.75 | 16.70 | 16.75 | 11,273 |
| 12 Dec 12 |
16.50000 +0.00 |
16.80 | 16.50 | 16.75 | 60,000 |
| 11 Dec 12 |
16.50000 -0.44 |
17.00 | 16.50 | 17.00 | 88,000 |
| 10 Dec 12 |
16.94290 -0.16 |
17.20 | 16.94 | 17.20 | 53,132 |
| 04 Dec 12 |
17.10000 +0.00 |
17.10 | 17.10 | 17.10 | 1,666 |
| 30 Nov 12 |
17.10000 -2.10 |
18.25 | 13.30 | 14.00 | 141,472 |
| 29 Nov 12 |
19.20000 +0.35 |
19.20 | 19.20 | 19.20 | 10,000 |
| 27 Nov 12 |
18.85000 -0.15 |
18.90 | 18.00 | 18.75 | 64,394 |
| 26 Nov 12 |
19.00000 -0.05 |
19.02 | 19.00 | 19.00 | 16,286 |
| 23 Nov 12 |
19.05000 +1.05 |
19.88 | 18.00 | 18.13 | 239,914 |
| 22 Nov 12 |
18.00000 +1.40 |
18.00 | 16.50 | 17.00 | 122,786 |
| 21 Nov 12 |
16.60000 +0.10 |
18.00 | 16.50 | 16.50 | 234,660 |
| 20 Nov 12 |
16.50000 +0.15 |
16.50 | 16.34 | 16.34 | 23,890 |
| 19 Nov 12 |
16.35000 +0.15 |
16.35 | 16.20 | 16.20 | 27,940 |
| 14 Nov 12 |
16.20000 +1.20 |
16.20 | 16.20 | 16.20 | 15 |
| 13 Nov 12 |
15.00000 -0.41 |
15.00 | 15.00 | 15.00 | 20,000 |
| 12 Nov 12 |
15.41250 +1.41 |
15.41 | 15.41 | 15.41 | 1,471 |
| 09 Nov 12 |
14.00000 -1.15 |
16.62 | 14.00 | 15.25 | 32,823 |
| 06 Nov 12 |
15.15000 +0.02 |
16.00 | 15.15 | 15.25 | 8,431 |
| 05 Nov 12 |
15.12500 +2.52 |
16.00 | 13.45 | 13.45 | 188,961 |
| 02 Nov 12 |
12.60000 +0.05 |
12.60 | 12.60 | 12.60 | 7,500 |
| 31 Oct 12 |
12.55000 +0.23 |
12.55 | 12.55 | 12.55 | 735 |
| 26 Oct 12 |
12.32000 +0.05 |
13.25 | 12.32 | 12.75 | 6,000 |
| 24 Oct 12 |
12.27500 -0.73 |
12.27 | 12.27 | 12.27 | 3,000 |
| 23 Oct 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 4,000 |
| 22 Oct 12 |
13.00000 +0.10 |
13.00 | 12.25 | 12.50 | 44,000 |
| 18 Oct 12 |
12.90000 +0.00 |
12.90 | 12.90 | 12.90 | 24,000 |
| 16 Oct 12 |
12.90000 +0.75 |
12.90 | 12.90 | 12.90 | 1,408 |
| 10 Oct 12 |
12.15000 -0.85 |
12.15 | 12.15 | 12.15 | 22,000 |
| 09 Oct 12 |
13.00000 +0.65 |
13.00 | 13.00 | 13.00 | 1,920 |
| 03 Oct 12 |
12.35000 -0.65 |
13.00 | 12.10 | 12.50 | 36,000 |
| 02 Oct 12 |
13.00000 +0.05 |
13.00 | 13.00 | 13.00 | 8,000 |
| 01 Oct 12 |
12.95000 +1.20 |
12.95 | 12.95 | 12.95 | 5,000 |
| 28 Sep 12 |
11.75000 -1.25 |
11.75 | 11.75 | 11.75 | 25,000 |
| 25 Sep 12 |
13.00000 +0.75 |
13.00 | 13.00 | 13.00 | 5,000 |
| 20 Sep 12 |
12.25000 -0.25 |
13.00 | 12.25 | 12.50 | 35,000 |
| 19 Sep 12 |
12.50000 +0.75 |
13.00 | 12.25 | 12.25 | 83,867 |
| 18 Sep 12 |
11.75000 -1.13 |
11.75 | 11.75 | 11.75 | 25,000 |
| 17 Sep 12 |
12.87500 +0.00 |
12.88 | 12.88 | 12.88 | 5,000 |
| 14 Sep 12 |
12.87500 +0.38 |
12.88 | 12.70 | 12.70 | 40,000 |
| 13 Sep 12 |
12.50000 +0.46 |
12.50 | 11.50 | 12.00 | 70,000 |
| 12 Sep 12 |
12.04000 -0.16 |
12.45 | 12.04 | 12.45 | 22,637 |
| 07 Sep 12 |
12.20000 -0.05 |
12.25 | 12.02 | 12.25 | 105,000 |
| 06 Sep 12 |
12.25000 +0.25 |
12.25 | 12.25 | 12.25 | 8,000 |
| 04 Sep 12 |
12.00000 -0.30 |
12.00 | 12.00 | 12.00 | 783 |
| 30 Aug 12 |
12.30000 +0.30 |
12.30 | 12.02 | 12.30 | 30,000 |
| 29 Aug 12 |
12.00000 -0.43 |
12.00 | 12.00 | 12.00 | 30,000 |
| 28 Aug 12 |
12.42500 +1.03 |
12.43 | 12.00 | 12.25 | 119,596 |
| 20 Aug 12 |
11.39500 +0.40 |
11.40 | 11.30 | 11.40 | 30,000 |
| 15 Aug 12 |
11.00000 -0.43 |
11.00 | 11.00 | 11.00 | 3,000 |
| 03 Aug 12 |
11.42500 +0.32 |
11.43 | 11.43 | 11.43 | 8,622 |
| 02 Aug 12 |
11.10000 +0.10 |
11.10 | 11.10 | 11.10 | 4,000 |
| 25 Jul 12 |
11.00000 -0.80 |
11.00 | 11.00 | 11.00 | 9,173 |
| 17 Jul 12 |
11.80000 +0.90 |
12.00 | 11.25 | 11.75 | 20,802 |
| 16 Jul 12 |
10.90000 +0.65 |
10.90 | 10.25 | 10.63 | 102,094 |
| 10 Jul 12 |
10.25000 -0.50 |
10.25 | 10.00 | 10.25 | 28,917 |
| 03 Jul 12 |
10.75000 +0.25 |
10.75 | 10.75 | 10.75 | 4,650 |
| 02 Jul 12 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 6,000 |
| 28 Jun 12 |
10.50000 -0.25 |
10.50 | 10.50 | 10.50 | 1,300 |
| 26 Jun 12 |
10.75000 +0.25 |
10.75 | 10.75 | 10.75 | 6,000 |
| 21 Jun 12 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 2,205 |
| 19 Jun 12 |
10.50000 -0.25 |
10.50 | 10.50 | 10.50 | 3,387 |
| 12 Jun 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 8,000 |
| 29 May 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 16,667 |
| 23 May 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 1,475 |
| 18 May 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 6,865 |
| 16 May 12 |
10.75000 -0.10 |
10.75 | 10.75 | 10.75 | 261 |
| 15 May 12 |
10.85000 +0.00 |
10.85 | 10.85 | 10.85 | 12,000 |
| 14 May 12 |
10.85000 -0.77 |
10.85 | 10.85 | 10.85 | 645 |
| 04 May 12 |
11.62500 +0.48 |
11.63 | 11.63 | 11.63 | 25,000 |
| 03 May 12 |
11.15000 +0.40 |
11.15 | 11.15 | 11.15 | 20,000 |
| 02 May 12 |
10.75000 -0.25 |
11.24 | 10.75 | 11.24 | 29,000 |
| 01 May 12 |
11.00000 -2.20 |
11.00 | 9.45 | 9.50 | 157,584 |
| 27 Apr 12 |
13.20000 +0.60 |
13.20 | 13.20 | 13.20 | 739 |
| 26 Apr 12 |
12.60000 +0.10 |
13.24 | 12.60 | 13.24 | 8,000 |
| 20 Apr 12 |
12.50000 -0.99 |
13.10 | 12.50 | 13.10 | 88,556 |
| 17 Apr 12 |
13.49500 -0.01 |
13.49 | 13.49 | 13.49 | 10,361 |
| 12 Apr 12 |
13.50000 +0.50 |
13.50 | 13.50 | 13.50 | 12,856 |
| 10 Apr 12 |
13.00000 -0.55 |
13.00 | 13.00 | 13.00 | 4,796 |
| 05 Apr 12 |
13.55000 +0.55 |
13.55 | 13.55 | 13.55 | 924 |
| 03 Apr 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 2,671 |
| 02 Apr 12 |
13.00000 -0.10 |
13.00 | 12.50 | 13.00 | 90,882 |
| 29 Mar 12 |
13.10000 -0.60 |
13.10 | 13.10 | 13.10 | 1,200 |
| 23 Mar 12 |
13.70000 +0.12 |
13.70 | 13.00 | 13.50 | 187,079 |
| 22 Mar 12 |
13.58000 -0.02 |
13.58 | 13.58 | 13.58 | 20,000 |
| 19 Mar 12 |
13.60000 +0.30 |
13.70 | 13.60 | 13.60 | 62,500 |
| 16 Mar 12 |
13.30000 -1.20 |
13.30 | 13.30 | 13.30 | 33,333 |
| 13 Mar 12 |
14.50000 +0.90 |
14.50 | 14.50 | 14.50 | 10,350 |
| 06 Mar 12 |
13.60000 -0.40 |
13.60 | 13.50 | 13.60 | 18,368 |
| 05 Mar 12 |
14.00000 +0.90 |
14.00 | 13.60 | 14.00 | 7,724 |
| 28 Feb 12 |
13.10000 -0.90 |
13.10 | 13.10 | 13.10 | 53,333 |
| 27 Feb 12 |
14.00000 +0.80 |
14.00 | 14.00 | 14.00 | 17,500 |
| 23 Feb 12 |
13.20000 +0.20 |
13.20 | 13.20 | 13.20 | 66,667 |
| 21 Feb 12 |
13.00000 +0.00 |
13.05 | 13.00 | 13.05 | 11,815 |
| 20 Feb 12 |
13.00000 +0.30 |
13.05 | 13.00 | 13.05 | 25,000 |
| 16 Feb 12 |
12.70000 -0.45 |
13.10 | 12.70 | 13.10 | 5,000 |
| 15 Feb 12 |
13.15000 -0.15 |
13.15 | 13.15 | 13.15 | 4,612 |
| 14 Feb 12 |
13.30000 +0.60 |
13.30 | 13.25 | 13.25 | 25,000 |
| 13 Feb 12 |
12.70000 -0.60 |
13.00 | 12.70 | 13.00 | 33,724 |
| 10 Feb 12 |
13.30000 +0.00 |
13.30 | 13.30 | 13.30 | 11,000 |
| 07 Feb 12 |
13.30000 -1.20 |
13.30 | 13.30 | 13.30 | 15,001 |
| 06 Feb 12 |
14.50000 +1.75 |
14.50 | 14.50 | 14.50 | 34,215 |
| 03 Feb 12 |
12.75000 -0.65 |
12.75 | 12.75 | 12.75 | 15,000 |
| 02 Feb 12 |
13.40000 -0.10 |
13.40 | 13.38 | 13.38 | 55,000 |
| 01 Feb 12 |
13.50000 +0.52 |
13.50 | 12.55 | 13.00 | 104,000 |
| 27 Jan 12 |
12.98000 +0.48 |
13.20 | 12.98 | 13.00 | 40,000 |
| 26 Jan 12 |
12.50000 -0.50 |
12.50 | 12.50 | 12.50 | 3,550 |
| 25 Jan 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 90,999 |
| 23 Jan 12 |
13.00000 -1.00 |
13.15 | 13.00 | 13.15 | 60,000 |
| 20 Jan 12 |
14.00000 +0.90 |
14.00 | 13.10 | 13.75 | 313,000 |
| 19 Jan 12 |
13.10000 -0.52 |
13.10 | 13.10 | 13.10 | 1,011 |
| 17 Jan 12 |
13.62500 +0.63 |
13.65 | 13.63 | 13.65 | 85,000 |
| 10 Jan 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 20,681 |
| 09 Jan 12 |
13.00000 +2.00 |
13.00 | 13.00 | 13.00 | 1,400 |
| 05 Jan 12 |
11.00000 -2.50 |
11.00 | 9.45 | 11.00 | 5,000 |
| 04 Jan 12 |
13.50000 -0.75 |
13.55 | 13.50 | 13.55 | 28,967 |
| 28 Dec 11 |
14.25000 +1.25 |
14.25 | 14.25 | 14.25 | 22,065 |
| 22 Dec 11 |
13.00000 -0.05 |
13.00 | 13.00 | 13.00 | 10,000 |
| 21 Dec 11 |
13.05000 -1.33 |
13.05 | 13.05 | 13.05 | 20,000 |
| 19 Dec 11 |
14.38000 +1.38 |
14.38 | 14.38 | 14.38 | 10,000 |
| 16 Dec 11 |
13.00000 -0.05 |
13.00 | 13.00 | 13.00 | 25,000 |
| 15 Dec 11 |
13.05000 -0.40 |
13.40 | 13.00 | 13.40 | 82,616 |
| 14 Dec 11 |
13.45000 +0.45 |
13.45 | 13.45 | 13.45 | 21,973 |
| 13 Dec 11 |
13.00000 -0.10 |
13.00 | 13.00 | 13.00 | 35,000 |
| 12 Dec 11 |
13.10000 -0.90 |
13.10 | 13.10 | 13.10 | 81,543 |
| 08 Dec 11 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 20,000 |
| 07 Dec 11 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 10,000 |
| 06 Dec 11 |
14.00000 +0.00 |
14.30 | 14.00 | 14.30 | 65,229 |
| 05 Dec 11 |
14.00000 +0.50 |
14.40 | 14.00 | 14.00 | 259,750 |
| 02 Dec 11 |
13.50000 +0.90 |
13.50 | 13.00 | 13.00 | 106,000 |
| 01 Dec 11 |
12.60000 -0.07 |
12.60 | 12.60 | 12.60 | 500 |
| 29 Nov 11 |
12.67500 +0.03 |
12.68 | 12.25 | 12.50 | 36,623 |
| 28 Nov 11 |
12.65000 +0.65 |
12.65 | 12.65 | 12.65 | 7,700 |
| 25 Nov 11 |
12.00000 -1.25 |
12.65 | 12.00 | 12.50 | 30,000 |
| 17 Nov 11 |
13.25000 -0.05 |
13.25 | 13.25 | 13.25 | 20,000 |
| 16 Nov 11 |
13.30000 +0.05 |
13.30 | 13.25 | 13.30 | 10,254 |
| 15 Nov 11 |
13.25000 -0.10 |
13.25 | 13.25 | 13.25 | 10,000 |
| 14 Nov 11 |
13.35000 +0.10 |
13.38 | 13.30 | 13.38 | 60,000 |
| 10 Nov 11 |
13.25000 -0.05 |
13.25 | 13.25 | 13.25 | 10,000 |
| 09 Nov 11 |
13.30000 +0.02 |
13.35 | 13.30 | 13.35 | 35,000 |
| 08 Nov 11 |
13.28000 +1.53 |
13.40 | 13.25 | 13.25 | 224,788 |
| 03 Nov 11 |
11.75000 +0.25 |
11.75 | 11.75 | 11.75 | 10,000 |
| 31 Oct 11 |
11.50000 -0.30 |
11.50 | 11.50 | 11.50 | 10,000 |
| 27 Oct 11 |
11.80000 +0.30 |
11.80 | 11.80 | 11.80 | 25,000 |
| 26 Oct 11 |
11.50000 -0.50 |
11.50 | 11.00 | 11.50 | 206,500 |
| 24 Oct 11 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 63,970 |
| 20 Oct 11 |
12.00000 -0.50 |
12.00 | 12.00 | 12.00 | 45,000 |
| 17 Oct 11 |
12.50000 -0.40 |
12.50 | 12.50 | 12.50 | 12,850 |
| 13 Oct 11 |
12.90000 -0.10 |
12.90 | 12.90 | 12.90 | 75,939 |
| 11 Oct 11 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 30,000 |
| 05 Oct 11 |
13.00000 +0.50 |
13.00 | 13.00 | 13.00 | 30,000 |
| 04 Oct 11 |
12.50000 +0.25 |
12.50 | 12.00 | 12.38 | 350,000 |
| 03 Oct 11 |
12.25000 +0.25 |
12.50 | 12.25 | 12.25 | 445,396 |
| 30 Sep 11 |
12.00000 -0.30 |
12.25 | 12.00 | 12.25 | 14,400 |
| 29 Sep 11 |
12.30000 -0.20 |
12.30 | 12.30 | 12.30 | 15,000 |
| 28 Sep 11 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 8,000 |
| 27 Sep 11 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 40,000 |
| 23 Sep 11 |
12.50000 -0.50 |
12.50 | 12.50 | 12.50 | 4,000 |
| 21 Sep 11 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 40,000 |
| 20 Sep 11 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 35,000 |
| 19 Sep 11 |
13.00000 +0.00 |
13.05 | 13.00 | 13.05 | 8,467 |
| 16 Sep 11 |
13.00000 +0.00 |
13.50 | 13.00 | 13.50 | 11,481 |
| 15 Sep 11 |
13.00000 -0.50 |
13.50 | 13.00 | 13.50 | 20,601 |
| 14 Sep 11 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 10,000 |
| 13 Sep 11 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 16,000 |
| 12 Sep 11 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 119,320 |
| 09 Sep 11 |
13.50000 -1.00 |
13.50 | 13.50 | 13.50 | 37,701 |
| 08 Sep 11 |
14.50000 +1.50 |
14.50 | 13.50 | 14.50 | 75,490 |
| 07 Sep 11 |
13.00000 -1.45 |
14.40 | 13.00 | 14.40 | 215,965 |
| 06 Sep 11 |
14.45000 +3.40 |
15.00 | 13.50 | 13.50 | 411,200 |
| 28 Jun 11 |
11.05000 -0.45 |
11.05 | 11.05 | 11.05 | 4,000 |
| 24 Jun 11 |
11.50000 +0.25 |
11.50 | 11.50 | 11.50 | 5,058 |
| 13 Jun 11 |
11.25000 +0.38 |
11.65 | 10.50 | 11.25 | 76,850 |
| 08 Jun 11 |
10.87500 -0.77 |
10.88 | 10.88 | 10.88 | 823 |
| 03 Jun 11 |
11.65000 +0.40 |
11.65 | 11.65 | 11.65 | 10,000 |
| 02 Jun 11 |
11.25000 +0.38 |
11.25 | 11.25 | 11.25 | 500,000 |
| 31 May 11 |
10.87500 +0.00 |
11.00 | 10.88 | 11.00 | 875,210 |
| 26 May 11 |
10.87500 -0.13 |
10.88 | 10.88 | 10.88 | 863 |
| 20 May 11 |
11.00000 -0.50 |
11.70 | 11.00 | 11.25 | 170,000 |
| 19 May 11 |
11.50000 +0.35 |
11.50 | 11.50 | 11.50 | 10,000 |
| 18 May 11 |
11.15000 -0.35 |
11.15 | 11.15 | 11.15 | 20,480 |
| 17 May 11 |
11.50000 +0.60 |
11.50 | 10.63 | 10.75 | 752,986 |
| 16 May 11 |
10.90000 -0.23 |
11.10 | 10.75 | 10.75 | 538,366 |
| 10 May 11 |
11.12500 +0.13 |
11.13 | 10.55 | 10.63 | 10,464 |
| 09 May 11 |
11.00000 +0.45 |
11.00 | 10.50 | 10.63 | 40,000 |
| 06 May 11 |
10.55000 +0.00 |
10.55 | 10.55 | 10.55 | 10,000 |
| 28 Apr 11 |
10.55000 +0.00 |
10.55 | 10.55 | 10.55 | 7,500 |
| 21 Apr 11 |
10.55000 -0.45 |
10.55 | 10.55 | 10.55 | 1,388 |
| 20 Apr 11 |
11.00000 +0.65 |
11.00 | 10.00 | 10.50 | 62,419 |
| 18 Apr 11 |
10.35000 -0.40 |
10.35 | 10.35 | 10.35 | 10,000 |
| 13 Apr 11 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 18,181 |
| 11 Apr 11 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 27,906 |
| 07 Apr 11 |
10.75000 -0.19 |
10.75 | 10.75 | 10.75 | 10,000 |
| 06 Apr 11 |
10.93800 +0.06 |
10.94 | 10.94 | 10.94 | 10,000 |
| 05 Apr 11 |
10.87500 +0.00 |
10.88 | 10.88 | 10.88 | 5,800 |
| 04 Apr 11 |
10.87500 +0.00 |
10.90 | 10.88 | 10.88 | 15,100 |
| 01 Apr 11 |
10.87500 +0.00 |
11.00 | 10.88 | 10.88 | 110,000 |
| 31 Mar 11 |
10.87500 +0.00 |
10.88 | 10.88 | 10.88 | 2,671 |
| 30 Mar 11 |
10.87500 -0.63 |
11.25 | 10.75 | 11.25 | 21,385 |
| 29 Mar 11 |
11.50000 -0.50 |
11.50 | 11.50 | 11.50 | 10,000 |
| 28 Mar 11 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 12,500 |
| 25 Mar 11 |
12.00000 +0.00 |
12.24 | 11.00 | 12.24 | 45,690 |
| 24 Mar 11 |
12.00000 -0.25 |
12.00 | 12.00 | 12.00 | 10,000 |
| 23 Mar 11 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 715 |
| 22 Mar 11 |
12.25000 +0.24 |
12.25 | 12.25 | 12.25 | 2,430 |
| 21 Mar 11 |
12.01000 +0.01 |
12.66 | 12.01 | 12.66 | 41,815 |
| 18 Mar 11 |
12.00000 +0.65 |
12.00 | 12.00 | 12.00 | 25,605 |
| 17 Mar 11 |
11.35000 +1.10 |
11.35 | 10.00 | 10.00 | 2,603,500 |
| 16 Mar 11 |
10.25000 +2.50 |
10.25 | 8.00 | 8.00 | 95,000 |
| 15 Mar 11 |
7.75000 +0.75 |
7.75 | 7.74 | 7.74 | 20,000 |
| 14 Mar 11 |
7.00000 -0.25 |
7.00 | 7.00 | 7.00 | 46,670 |
| 09 Mar 11 |
7.25000 +0.88 |
7.25 | 6.62 | 6.88 | 43,208 |
| 04 Mar 11 |
6.37000 -0.04 |
6.37 | 6.37 | 6.37 | 5,000 |
| 28 Feb 11 |
6.41000 +0.01 |
6.41 | 6.41 | 6.41 | 10,000 |
| 01 Feb 11 |
6.40000 -0.85 |
6.40 | 6.40 | 6.40 | 1,000 |
| 24 Jan 11 |
7.25000 +0.90 |
7.25 | 7.25 | 7.25 | 37,000 |
| 04 Jan 11 |
6.35000 -0.40 |
6.35 | 6.35 | 6.35 | 14,347 |
| 20 Dec 10 |
6.75000 -0.37 |
6.75 | 6.35 | 6.75 | 110,999 |
| 09 Dec 10 |
7.11700 +0.86 |
7.12 | 7.12 | 7.12 | 45,000 |
| 06 Dec 10 |
6.26000 -0.64 |
6.26 | 6.26 | 6.26 | 11,437 |
| 01 Dec 10 |
6.90000 +0.15 |
6.90 | 6.90 | 6.90 | 20,000 |
| 30 Nov 10 |
6.75000 +0.00 |
6.75 | 6.25 | 6.63 | 195,000 |
| 29 Nov 10 |
6.75000 +0.49 |
6.75 | 6.25 | 6.63 | 200,000 |
| 15 Nov 10 |
6.26000 -0.64 |
6.26 | 6.26 | 6.26 | 1,072 |
| 08 Nov 10 |
6.90000 +0.25 |
6.90 | 6.90 | 6.90 | 100,000 |
| 02 Nov 10 |
6.65000 +0.00 |
6.65 | 6.65 | 6.65 | 30,000 |
| 29 Oct 10 |
6.65000 -0.07 |
6.65 | 6.65 | 6.65 | 261 |
| 13 Oct 10 |
6.72500 +1.22 |
6.72 | 6.63 | 6.63 | 46,670 |
| 25 Aug 10 |
5.50000 -0.50 |
5.50 | 5.50 | 5.50 | 102,000 |
| 23 Aug 10 |
6.00000 +0.65 |
6.00 | 6.00 | 6.00 | 100,000 |
| 17 Aug 10 |
5.35000 +0.00 |
5.35 | 5.35 | 5.35 | 4,000 |
| 03 Aug 10 |
5.35000 +0.00 |
5.35 | 5.35 | 5.35 | 1,333 |
| 29 Jul 10 |
5.35000 -0.15 |
5.35 | 5.35 | 5.35 | 6,000 |
| 26 Jul 10 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 50,000 |
| 19 Jul 10 |
5.50000 +0.50 |
5.50 | 5.50 | 5.50 | 54,000 |
| 23 Jun 10 |
5.00000 -0.50 |
5.00 | 5.00 | 5.00 | 2,500 |
| 19 May 10 |
5.50000 +0.50 |
5.50 | 5.50 | 5.50 | 50,000 |
| 18 May 10 |
5.00000 +0.00 |
5.25 | 5.00 | 5.13 | 2,446 |
| 17 May 10 |
5.00000 -0.25 |
5.13 | 5.00 | 5.13 | 2,000 |
| 16 Apr 10 |
5.25000 -0.15 |
5.25 | 5.25 | 5.25 | 120,000 |
| 14 Apr 10 |
5.40000 +0.00 |
5.40 | 5.00 | 5.00 | 120,000 |
| 13 Apr 10 |
5.40000 +0.03 |
5.40 | 5.00 | 5.25 | 5,000 |
| 07 Apr 10 |
5.37000 -0.13 |
5.50 | 5.15 | 5.50 | 67,056 |
| 01 Apr 10 |
5.50000 +0.00 |
5.75 | 5.50 | 5.75 | 15,000 |
| 22 Mar 10 |
5.50000 +0.00 |
5.75 | 5.50 | 5.75 | 733 |
| 19 Mar 10 |
5.50000 -0.25 |
5.75 | 5.50 | 5.75 | 10,586 |
| 17 Mar 10 |
5.75000 +0.50 |
5.75 | 5.75 | 5.75 | 8,428 |
| 15 Mar 10 |
5.25000 +0.00 |
5.50 | 5.25 | 5.50 | 421 |
| 12 Mar 10 |
5.25000 -0.38 |
5.50 | 5.25 | 5.50 | 500 |
| 10 Mar 10 |
5.62500 -0.88 |
5.63 | 5.50 | 5.63 | 300,000 |
| 09 Mar 10 |
6.50000 +0.37 |
6.57 | 6.50 | 6.50 | 30,000 |
| 08 Mar 10 |
6.13000 +0.38 |
6.50 | 6.13 | 6.50 | 10,000 |
| 01 Mar 10 |
5.75000 +0.05 |
6.00 | 5.75 | 5.75 | 150,000 |
| 25 Feb 10 |
5.70000 -0.80 |
5.75 | 5.00 | 5.75 | 33,640 |
| 08 Feb 10 |
6.50000 +0.50 |
6.50 | 6.00 | 6.50 | 25,000 |
| 02 Feb 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 1,200 |
| 01 Feb 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 10,000 |
| 25 Jan 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 10,000 |
| 19 Jan 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 11,900 |
| 18 Jan 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 10,000 |
| 11 Jan 10 |
6.00000 +0.25 |
6.50 | 6.00 | 6.50 | 10,000 |
| 06 Jan 10 |
5.75000 -0.50 |
6.25 | 5.75 | 6.25 | 10,000 |
| 31 Dec 09 |
6.25000 +0.25 |
6.25 | 6.25 | 6.25 | 50,000 |
| 30 Dec 09 |
6.00000 +0.00 |
6.13 | 5.88 | 5.88 | 150,000 |
| 29 Dec 09 |
6.00000 +0.00 |
6.00 | 5.75 | 5.88 | 35,000 |
Coral Products PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.55000 +0.00 |
2.57 | 2.55 | 2.55 | 56,750 |
| 19 Oct 26 |
2.55000 +0.00 |
2.57 | 2.55 | 2.55 | 136,650 |
| 16 Oct 26 |
2.55000 +0.00 |
2.60 | 2.55 | 2.55 | 64,751 |
| 15 Oct 26 |
2.55000 -0.05 |
2.67 | 2.50 | 2.60 | 1,038,985 |
| 14 Oct 26 |
2.60000 +0.00 |
2.63 | 2.56 | 2.60 | 212,854 |
| 13 Oct 26 |
2.60000 +0.05 |
2.64 | 2.52 | 2.55 | 321,795 |
| 12 Oct 26 |
2.55000 -0.20 |
2.75 | 2.55 | 2.75 | 194,587 |
| 09 Oct 26 |
2.75000 +0.00 |
2.76 | 2.75 | 2.75 | 78,000 |
| 08 Oct 26 |
2.75000 -0.10 |
2.80 | 2.72 | 2.80 | 164,699 |
| 07 Oct 26 |
2.85000 +0.00 |
2.85 | 2.80 | 2.85 | 245,573 |
| 06 Oct 26 |
2.85000 -0.10 |
3.00 | 2.77 | 2.95 | 225,859 |
| 05 Oct 26 |
2.95000 +0.00 |
2.95 | 2.90 | 2.95 | 176,500 |
| 02 Oct 26 |
2.95000 -0.10 |
3.07 | 2.82 | 3.05 | 621,926 |
| 01 Oct 26 |
3.05000 +0.00 |
3.07 | 3.01 | 3.05 | 33,000 |
| 30 Sep 26 |
3.05000 -0.10 |
3.20 | 3.00 | 3.10 | 199,365 |
| 29 Sep 26 |
3.15000 -0.05 |
3.29 | 3.10 | 3.20 | 223,126 |
| 28 Sep 26 |
3.20000 +0.00 |
3.30 | 3.10 | 3.20 | 125,023 |
| 25 Sep 26 |
3.20000 +0.05 |
3.40 | 3.11 | 3.15 | 1,733,445 |
| 24 Sep 26 |
3.15000 -1.70 |
4.88 | 3.06 | 4.85 | 3,212,417 |
| 23 Sep 26 |
4.85000 +0.00 |
4.98 | 4.70 | 4.85 | 125,247 |
| 22 Sep 26 |
4.85000 -0.15 |
5.20 | 4.72 | 5.00 | 103,723 |
| 21 Sep 26 |
5.00000 +0.00 |
5.00 | 4.84 | 5.00 | 51,461 |
| 18 Sep 26 |
5.00000 +0.00 |
5.00 | 4.80 | 5.00 | 2,550 |
| 17 Sep 26 |
5.00000 +0.00 |
5.00 | 4.83 | 5.00 | 64,536 |
| 16 Sep 26 |
5.00000 +0.00 |
5.20 | 4.83 | 5.00 | 18,730 |
| 15 Sep 26 |
5.00000 +0.00 |
5.20 | 4.80 | 5.00 | 2,962 |
| 14 Sep 26 |
5.00000 -0.15 |
5.25 | 4.82 | 5.15 | 75,436 |
| 11 Sep 26 |
5.15000 +0.00 |
5.45 | 4.80 | 5.15 | 9,650 |
| 10 Sep 26 |
5.15000 +0.00 |
5.45 | 4.80 | 5.15 | 9,650 |
| 09 Sep 26 |
5.15000 +0.00 |
5.15 | 4.80 | 5.15 | 17 |
| 08 Sep 26 |
5.15000 +0.00 |
5.50 | 4.80 | 5.15 | 1,004 |
| 07 Sep 26 |
5.15000 +0.00 |
5.50 | 4.80 | 5.15 | 1,004 |
| 04 Sep 26 |
5.15000 +0.00 |
5.50 | 4.81 | 5.15 | 107,092 |
| 03 Sep 26 |
5.15000 +0.00 |
5.50 | 4.80 | 5.15 | 44,069 |
| 02 Sep 26 |
5.15000 +0.00 |
5.46 | 4.80 | 5.15 | 7,591 |
| 01 Sep 26 |
5.15000 -0.10 |
5.50 | 4.82 | 5.25 | 141,070 |
| 28 Aug 26 |
5.25000 +0.00 |
5.25 | 5.03 | 5.25 | 218,973 |
| 27 Aug 26 |
5.25000 +0.35 |
5.25 | 4.98 | 4.98 | 208,321 |
| 26 Aug 26 |
4.90000 -0.35 |
5.00 | 4.90 | 5.00 | 121,078 |
| 25 Aug 26 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 0 |
| 24 Aug 26 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 59,073 |
| 21 Aug 26 |
5.25000 +0.00 |
5.30 | 5.25 | 5.25 | 96,920 |
| 20 Aug 26 |
5.25000 +0.00 |
5.30 | 5.25 | 5.25 | 96,920 |
| 19 Aug 26 |
5.25000 -0.50 |
5.40 | 5.01 | 5.40 | 391,118 |
| 18 Aug 26 |
5.75000 +0.00 |
5.80 | 5.50 | 5.75 | 130,644 |
| 17 Aug 26 |
5.75000 +0.00 |
6.00 | 5.56 | 5.75 | 8,039 |
| 14 Aug 26 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 950 |
| 13 Aug 26 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 12 Aug 26 |
5.75000 +0.00 |
6.00 | 5.50 | 5.75 | 933 |
| 11 Aug 26 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 10 Aug 26 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 50,298 |
| 07 Aug 26 |
5.75000 +0.13 |
5.90 | 5.55 | 5.63 | 281,107 |
| 06 Aug 26 |
5.62500 +0.25 |
5.74 | 5.34 | 5.38 | 95,000 |
| 05 Aug 26 |
5.37500 +0.28 |
5.48 | 5.30 | 5.30 | 228,137 |
| 04 Aug 26 |
5.10000 +0.00 |
5.30 | 4.70 | 5.10 | 115,813 |
| 03 Aug 26 |
5.10000 +0.25 |
5.17 | 4.70 | 4.85 | 96,321 |
| 31 Jul 26 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 11,476 |
| 30 Jul 26 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 44,986 |
| 29 Jul 26 |
4.85000 +0.00 |
5.00 | 4.70 | 4.85 | 119,440 |
| 28 Jul 26 |
4.85000 +0.00 |
5.00 | 4.77 | 4.85 | 6,572 |
| 27 Jul 26 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 1,020 |
| 24 Jul 26 |
4.85000 +0.00 |
5.00 | 4.76 | 4.85 | 59,409 |
| 23 Jul 26 |
4.85000 +0.00 |
5.00 | 4.85 | 4.85 | 6,189 |
| 22 Jul 26 |
4.85000 +0.00 |
5.00 | 4.74 | 4.85 | 48,836 |
| 21 Jul 26 |
4.85000 -0.13 |
5.00 | 4.74 | 4.97 | 390,464 |
| 20 Jul 26 |
4.97500 -0.15 |
5.25 | 4.97 | 5.13 | 64,288 |
| 17 Jul 26 |
5.12500 +0.00 |
5.24 | 5.00 | 5.13 | 40,888 |
| 16 Jul 26 |
5.12500 +0.00 |
5.13 | 5.10 | 5.13 | 5,600 |
| 15 Jul 26 |
5.12500 +0.00 |
5.25 | 5.00 | 5.13 | 37,673 |
| 14 Jul 26 |
5.12500 -0.13 |
5.50 | 5.00 | 5.25 | 89,583 |
| 13 Jul 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 126,892 |
| 10 Jul 26 |
5.25000 +0.00 |
5.50 | 5.01 | 5.25 | 185,085 |
| 09 Jul 26 |
5.25000 +0.00 |
5.50 | 5.02 | 5.25 | 74,072 |
| 08 Jul 26 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 113 |
| 07 Jul 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 98,283 |
| 06 Jul 26 |
5.25000 +0.00 |
5.50 | 5.02 | 5.25 | 2,227 |
| 03 Jul 26 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 80 |
| 02 Jul 26 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 56,471 |
| 01 Jul 26 |
5.25000 +0.00 |
5.50 | 5.00 | 5.25 | 127 |
| 30 Jun 26 |
5.25000 -0.25 |
5.85 | 5.11 | 5.50 | 99,763 |
| 29 Jun 26 |
5.50000 +0.00 |
5.85 | 5.32 | 5.50 | 76,279 |
| 26 Jun 26 |
5.50000 +0.00 |
5.70 | 5.00 | 5.50 | 44,645 |
| 25 Jun 26 |
5.50000 +0.00 |
6.00 | 5.16 | 5.50 | 123,372 |
| 24 Jun 26 |
5.50000 +0.00 |
6.00 | 5.16 | 5.50 | 123,372 |
| 23 Jun 26 |
5.50000 -0.25 |
5.92 | 5.00 | 5.75 | 67,530 |
| 22 Jun 26 |
5.75000 +0.00 |
5.92 | 5.50 | 5.75 | 206,591 |
| 19 Jun 26 |
5.75000 +0.00 |
5.97 | 5.75 | 5.75 | 40,016 |
| 18 Jun 26 |
5.75000 +0.00 |
5.75 | 5.55 | 5.75 | 10,500 |
| 17 Jun 26 |
5.75000 +0.00 |
5.97 | 5.50 | 5.75 | 104,343 |
| 16 Jun 26 |
5.75000 +0.00 |
5.75 | 5.52 | 5.75 | 120,028 |
| 15 Jun 26 |
5.75000 +0.00 |
5.97 | 5.52 | 5.75 | 340,203 |
| 12 Jun 26 |
5.75000 +0.38 |
5.97 | 5.25 | 5.38 | 278,414 |
| 11 Jun 26 |
5.37500 -0.25 |
5.50 | 5.25 | 5.50 | 311,381 |
| 10 Jun 26 |
5.62500 +0.00 |
5.66 | 5.50 | 5.63 | 154,948 |
| 09 Jun 26 |
5.62500 +0.00 |
5.63 | 5.51 | 5.63 | 7,500 |
| 08 Jun 26 |
5.62500 +0.00 |
5.70 | 5.51 | 5.63 | 28,633 |
| 05 Jun 26 |
5.62500 +0.00 |
5.70 | 5.63 | 5.63 | 24,561 |
| 04 Jun 26 |
5.62500 +0.00 |
5.67 | 5.50 | 5.63 | 184,108 |
| 03 Jun 26 |
5.62500 +0.13 |
5.67 | 5.50 | 5.50 | 184,108 |
| 02 Jun 26 |
5.50000 +0.00 |
5.75 | 5.25 | 5.50 | 29,639 |
| 01 Jun 26 |
5.50000 -0.10 |
5.75 | 5.25 | 5.50 | 15,833 |
| 29 May 26 |
5.60000 -0.03 |
5.75 | 5.25 | 5.63 | 158,425 |
| 28 May 26 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 21,630 |
| 27 May 26 |
5.62500 +0.00 |
5.67 | 5.51 | 5.63 | 34,743 |
| 26 May 26 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 36,680 |
| 22 May 26 |
5.62500 +0.00 |
5.67 | 5.63 | 5.63 | 35,000 |
| 21 May 26 |
5.62500 +0.00 |
5.69 | 5.51 | 5.63 | 33,131 |
| 20 May 26 |
5.62500 +0.00 |
5.69 | 5.50 | 5.63 | 30,061 |
| 19 May 26 |
5.62500 -0.13 |
5.63 | 5.50 | 5.63 | 33,410 |
| 18 May 26 |
5.75000 +0.38 |
5.76 | 5.25 | 5.38 | 296,388 |
| 15 May 26 |
5.37500 +0.00 |
5.50 | 5.38 | 5.38 | 4,372 |
| 14 May 26 |
5.37500 -0.25 |
5.75 | 5.26 | 5.63 | 320,477 |
| 13 May 26 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 79,579 |
| 12 May 26 |
5.62500 -0.13 |
5.75 | 5.26 | 5.75 | 229,375 |
| 11 May 26 |
5.75000 +0.00 |
5.75 | 5.74 | 5.75 | 3,000 |
| 08 May 26 |
5.75000 +0.00 |
5.84 | 5.50 | 5.75 | 117,409 |
| 07 May 26 |
5.75000 -0.13 |
6.00 | 5.56 | 5.88 | 615,378 |
| 06 May 26 |
5.87500 -0.13 |
6.22 | 5.75 | 6.00 | 51,140 |
| 05 May 26 |
6.00000 +0.00 |
6.00 | 5.78 | 6.00 | 94,226 |
| 01 May 26 |
6.00000 +0.25 |
6.22 | 5.90 | 5.90 | 158,431 |
| 30 Apr 26 |
5.75000 +0.00 |
5.98 | 5.74 | 5.75 | 243,371 |
| 29 Apr 26 |
5.75000 +0.00 |
6.00 | 5.55 | 5.75 | 136,305 |
| 28 Apr 26 |
5.75000 +0.00 |
5.98 | 5.55 | 5.75 | 20,017 |
| 27 Apr 26 |
5.75000 -0.50 |
6.50 | 5.52 | 6.25 | 476,615 |
| 24 Apr 26 |
6.25000 +0.13 |
6.25 | 5.81 | 6.13 | 496,045 |
| 23 Apr 26 |
6.12500 -0.07 |
6.24 | 6.00 | 6.13 | 211,236 |
| 22 Apr 26 |
6.20000 -0.18 |
6.50 | 6.06 | 6.38 | 271,764 |
| 21 Apr 26 |
6.37500 +0.25 |
6.50 | 6.01 | 6.13 | 714,659 |
| 20 Apr 26 |
6.12500 -1.00 |
7.25 | 5.52 | 7.13 | 1,008,709 |
| 17 Apr 26 |
7.12500 +0.50 |
7.25 | 6.66 | 6.66 | 901,185 |
| 16 Apr 26 |
6.62500 -0.13 |
6.75 | 6.63 | 6.63 | 92,715 |
| 15 Apr 26 |
6.75000 -0.50 |
7.30 | 6.73 | 7.25 | 704,456 |
| 14 Apr 26 |
7.25000 -0.25 |
7.48 | 7.00 | 7.48 | 72,992 |
| 13 Apr 26 |
7.50000 +0.00 |
7.75 | 7.02 | 7.50 | 35,620 |
| 10 Apr 26 |
7.50000 +0.00 |
7.50 | 7.00 | 7.50 | 40,228 |
| 09 Apr 26 |
7.50000 +0.25 |
7.50 | 7.00 | 7.25 | 90,716 |
| 08 Apr 26 |
7.25000 +0.13 |
7.49 | 7.25 | 7.25 | 11,243 |
| 07 Apr 26 |
7.12500 +0.00 |
7.24 | 7.13 | 7.13 | 52 |
| 02 Apr 26 |
7.12500 +0.00 |
7.17 | 7.13 | 7.13 | 130,000 |
| 01 Apr 26 |
7.12500 +0.00 |
7.25 | 7.01 | 7.13 | 282,288 |
| 31 Mar 26 |
7.12500 +0.00 |
7.49 | 7.00 | 7.13 | 167,636 |
| 30 Mar 26 |
7.12500 -0.25 |
7.49 | 7.00 | 7.38 | 167,636 |
| 27 Mar 26 |
7.37500 +0.00 |
7.49 | 7.25 | 7.38 | 14,675 |
| 26 Mar 26 |
7.37500 -0.25 |
7.46 | 7.38 | 7.46 | 59,000 |
| 25 Mar 26 |
7.62500 +0.00 |
7.63 | 7.59 | 7.63 | 94 |
| 24 Mar 26 |
7.62500 +0.00 |
7.63 | 7.25 | 7.63 | 63,123 |
| 23 Mar 26 |
7.62500 +0.00 |
7.81 | 7.26 | 7.63 | 100,004 |
| 20 Mar 26 |
7.62500 +0.00 |
7.81 | 7.25 | 7.63 | 15,924 |
| 19 Mar 26 |
7.62500 -0.50 |
7.90 | 7.50 | 7.90 | 189,171 |
| 18 Mar 26 |
8.12500 +0.00 |
8.46 | 8.13 | 8.13 | 29,995 |
| 17 Mar 26 |
8.12500 +0.38 |
8.46 | 7.56 | 7.75 | 246,885 |
| 16 Mar 26 |
7.75000 -0.50 |
8.50 | 7.66 | 8.25 | 155,350 |
| 13 Mar 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 58,412 |
| 12 Mar 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 8,225 |
| 11 Mar 26 |
8.25000 -0.50 |
9.00 | 8.00 | 8.75 | 147,352 |
| 10 Mar 26 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 09 Mar 26 |
8.75000 -0.25 |
9.50 | 8.50 | 9.00 | 130,735 |
| 06 Mar 26 |
9.00000 +0.00 |
9.50 | 8.68 | 9.00 | 61,471 |
| 05 Mar 26 |
9.00000 +0.00 |
9.50 | 8.50 | 9.00 | 16,909 |
| 04 Mar 26 |
9.00000 +0.00 |
9.28 | 9.00 | 9.00 | 2,192 |
| 03 Mar 26 |
9.00000 -0.25 |
9.50 | 9.00 | 9.25 | 122,648 |
| 02 Mar 26 |
9.25000 +0.00 |
9.40 | 9.06 | 9.25 | 23,219 |
| 27 Feb 26 |
9.25000 +0.13 |
9.50 | 9.00 | 9.13 | 153,728 |
| 26 Feb 26 |
9.12500 +0.00 |
9.25 | 9.13 | 9.13 | 87,556 |
| 25 Feb 26 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 23,766 |
| 24 Feb 26 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 9,979 |
| 23 Feb 26 |
9.12500 -0.25 |
9.50 | 9.00 | 9.38 | 175,089 |
| 20 Feb 26 |
9.37500 +0.00 |
9.50 | 9.31 | 9.38 | 20,048 |
| 19 Feb 26 |
9.37500 +0.00 |
9.50 | 9.25 | 9.38 | 51,195 |
| 18 Feb 26 |
9.37500 +0.38 |
9.50 | 9.00 | 9.25 | 221,311 |
| 17 Feb 26 |
9.00000 +0.25 |
9.50 | 8.96 | 8.96 | 48,947 |
| 16 Feb 26 |
8.75000 +0.00 |
9.50 | 8.62 | 8.75 | 216,312 |
| 13 Feb 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 8,461 |
| 12 Feb 26 |
8.75000 +0.13 |
8.87 | 8.50 | 8.63 | 85,003 |
| 11 Feb 26 |
8.62500 +0.13 |
8.75 | 8.62 | 8.62 | 150,285 |
| 10 Feb 26 |
8.50000 -0.13 |
8.90 | 8.25 | 8.63 | 107,707 |
| 09 Feb 26 |
8.62500 +0.13 |
8.90 | 8.00 | 8.50 | 26,518 |
| 06 Feb 26 |
8.50000 +0.25 |
8.50 | 8.00 | 8.25 | 98,753 |
| 05 Feb 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 8,864 |
| 04 Feb 26 |
8.25000 +0.00 |
8.47 | 8.25 | 8.25 | 9,480 |
| 03 Feb 26 |
8.25000 -0.50 |
8.86 | 8.25 | 8.75 | 186,980 |
| 02 Feb 26 |
8.75000 +0.00 |
9.00 | 8.51 | 8.75 | 8,235 |
| 30 Jan 26 |
8.75000 +0.00 |
8.90 | 8.75 | 8.75 | 125,061 |
| 29 Jan 26 |
8.75000 +0.00 |
8.90 | 8.50 | 8.75 | 75,913 |
| 28 Jan 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 45,702 |
| 27 Jan 26 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 26 Jan 26 |
8.75000 -0.13 |
9.00 | 8.61 | 8.88 | 60,486 |
| 23 Jan 26 |
8.87500 +0.13 |
9.00 | 8.75 | 8.75 | 168,131 |
| 22 Jan 26 |
8.75000 +0.00 |
8.99 | 8.60 | 8.75 | 38,984 |
| 21 Jan 26 |
8.75000 +0.00 |
9.00 | 8.55 | 8.75 | 122,431 |
| 20 Jan 26 |
8.75000 +0.00 |
8.98 | 8.51 | 8.75 | 23,035 |
| 19 Jan 26 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 563,023 |
| 16 Jan 26 |
8.75000 +0.50 |
9.00 | 8.25 | 8.25 | 367,741 |
| 15 Jan 26 |
8.25000 -0.38 |
8.77 | 8.00 | 8.63 | 165,267 |
| 14 Jan 26 |
8.62500 +0.00 |
8.77 | 8.25 | 8.63 | 111,502 |
| 13 Jan 26 |
8.62500 +0.00 |
8.77 | 8.25 | 8.63 | 61,435 |
| 12 Jan 26 |
8.62500 +0.00 |
8.77 | 8.55 | 8.63 | 59,076 |
| 09 Jan 26 |
8.62500 -0.38 |
9.20 | 7.69 | 9.00 | 709,695 |
| 08 Jan 26 |
9.00000 +0.75 |
9.50 | 8.50 | 8.63 | 493,625 |
| 07 Jan 26 |
8.25000 +0.00 |
8.50 | 8.02 | 8.25 | 225 |
| 06 Jan 26 |
8.25000 +0.13 |
8.50 | 8.05 | 8.13 | 105,417 |
| 05 Jan 26 |
8.12500 +0.00 |
8.25 | 8.01 | 8.13 | 21,915 |
| 02 Jan 26 |
8.12500 +0.00 |
8.23 | 8.06 | 8.13 | 45,861 |
| 31 Dec 25 |
8.12500 -0.13 |
8.23 | 8.02 | 8.23 | 98,115 |
| 30 Dec 25 |
8.25000 +0.00 |
8.49 | 8.25 | 8.25 | 55,245 |
| 29 Dec 25 |
8.25000 -0.38 |
8.97 | 8.00 | 8.63 | 157,459 |
| 24 Dec 25 |
8.62500 +0.00 |
9.00 | 8.63 | 8.63 | 15 |
| 23 Dec 25 |
8.62500 +0.25 |
8.63 | 8.25 | 8.63 | 111,501 |
| 22 Dec 25 |
8.37500 +0.00 |
8.49 | 8.38 | 8.38 | 105,953 |
| 19 Dec 25 |
8.37500 +0.00 |
8.49 | 8.38 | 8.38 | 20,001 |
| 18 Dec 25 |
8.37500 +0.00 |
8.49 | 8.25 | 8.38 | 62,257 |
| 17 Dec 25 |
8.37500 -0.25 |
9.00 | 8.25 | 8.63 | 25,356 |
| 16 Dec 25 |
8.62500 +0.00 |
9.00 | 8.59 | 8.63 | 34,935 |
| 15 Dec 25 |
8.62500 -0.25 |
9.10 | 8.25 | 8.88 | 184,387 |
| 12 Dec 25 |
8.87500 +0.00 |
9.10 | 8.72 | 8.88 | 3,017 |
| 11 Dec 25 |
8.87500 +0.13 |
9.00 | 8.50 | 8.75 | 12,094 |
| 10 Dec 25 |
8.75000 +0.00 |
8.97 | 8.72 | 8.75 | 61,148 |
| 09 Dec 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 50,041 |
| 08 Dec 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 122 |
| 05 Dec 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 78,037 |
| 04 Dec 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 112,698 |
| 03 Dec 25 |
8.75000 +0.00 |
8.75 | 8.72 | 8.75 | 3,008 |
| 02 Dec 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 753 |
| 01 Dec 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 78,533 |
| 28 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 8,848 |
| 27 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 51,717 |
| 26 Nov 25 |
8.75000 +0.00 |
9.00 | 8.71 | 8.75 | 171,767 |
| 25 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 215,409 |
| 24 Nov 25 |
8.75000 +0.00 |
9.00 | 8.75 | 8.75 | 35 |
| 21 Nov 25 |
8.75000 +0.00 |
9.00 | 8.67 | 8.75 | 4,708 |
| 20 Nov 25 |
8.75000 +0.13 |
8.75 | 8.68 | 8.68 | 27,500 |
| 19 Nov 25 |
8.62500 +0.00 |
8.75 | 8.53 | 8.63 | 22,754 |
| 18 Nov 25 |
8.62500 +0.00 |
8.75 | 8.61 | 8.63 | 74,079 |
| 17 Nov 25 |
8.62500 -0.13 |
8.98 | 8.50 | 8.75 | 53,049 |
| 14 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 2,887 |
| 13 Nov 25 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 12 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 3,412 |
| 11 Nov 25 |
8.75000 +0.00 |
9.00 | 8.58 | 8.75 | 125,030 |
| 10 Nov 25 |
8.75000 +0.00 |
9.00 | 8.70 | 8.75 | 112,415 |
| 07 Nov 25 |
8.75000 +0.00 |
9.00 | 8.65 | 8.75 | 10,112 |
| 06 Nov 25 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 05 Nov 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 58,110 |
| 04 Nov 25 |
8.75000 -0.25 |
9.30 | 8.75 | 9.00 | 1,461 |
| 03 Nov 25 |
9.00000 -0.25 |
9.50 | 8.50 | 9.25 | 295,406 |
| 31 Oct 25 |
9.25000 +1.00 |
9.50 | 8.50 | 9.00 | 1,946,055 |
| 30 Oct 25 |
8.25000 -0.50 |
9.00 | 8.07 | 8.75 | 263,159 |
| 29 Oct 25 |
8.75000 -0.25 |
9.00 | 8.50 | 9.00 | 236,028 |
| 28 Oct 25 |
9.00000 -0.25 |
9.42 | 9.00 | 9.25 | 61,454 |
| 27 Oct 25 |
9.25000 +0.00 |
9.42 | 9.25 | 9.25 | 2 |
| 24 Oct 25 |
9.25000 +0.00 |
9.50 | 9.25 | 9.25 | 10,255 |
| 23 Oct 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 46,749 |
| 22 Oct 25 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 6,933 |
| 21 Oct 25 |
9.25000 +0.00 |
9.50 | 9.11 | 9.25 | 15,057 |
| 20 Oct 25 |
9.25000 +0.00 |
9.42 | 9.11 | 9.25 | 10,163 |
| 17 Oct 25 |
9.25000 +0.00 |
9.42 | 9.00 | 9.25 | 5,102 |
| 16 Oct 25 |
9.25000 +0.50 |
9.42 | 8.99 | 8.99 | 506,278 |
| 15 Oct 25 |
8.75000 +0.00 |
9.00 | 8.49 | 8.75 | 447,219 |
| 14 Oct 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 120,252 |
| 13 Oct 25 |
8.75000 -0.38 |
9.50 | 8.22 | 9.13 | 459,063 |
| 10 Oct 25 |
9.12500 +0.00 |
9.50 | 8.75 | 9.13 | 15,922 |
| 09 Oct 25 |
9.12500 +0.00 |
9.39 | 8.75 | 9.13 | 103,028 |
| 08 Oct 25 |
9.12500 +0.00 |
9.50 | 8.80 | 9.13 | 217,137 |
| 07 Oct 25 |
9.12500 +0.00 |
9.39 | 8.75 | 9.13 | 478 |
| 06 Oct 25 |
9.12500 +0.00 |
9.39 | 9.13 | 9.13 | 63 |
| 03 Oct 25 |
9.12500 -0.50 |
9.74 | 8.30 | 9.63 | 1,531,933 |
| 02 Oct 25 |
9.62500 -0.13 |
9.74 | 9.30 | 9.74 | 217,916 |
| 01 Oct 25 |
9.75000 -0.50 |
10.03 | 9.67 | 10.03 | 74,630 |
| 30 Sep 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 24,656 |
| 29 Sep 25 |
10.25000 +0.00 |
10.50 | 10.06 | 10.25 | 45,862 |
| 26 Sep 25 |
10.25000 -0.25 |
10.50 | 10.00 | 10.25 | 68,658 |
| 25 Sep 25 |
10.50000 +0.00 |
11.00 | 10.12 | 10.50 | 12,093 |
| 24 Sep 25 |
10.50000 -0.25 |
11.00 | 10.10 | 10.75 | 146,116 |
| 23 Sep 25 |
10.75000 +0.00 |
10.92 | 10.50 | 10.75 | 36,871 |
| 22 Sep 25 |
10.75000 +0.00 |
10.92 | 10.75 | 10.75 | 12 |
| 19 Sep 25 |
10.75000 +0.00 |
10.92 | 10.50 | 10.75 | 3,006 |
| 18 Sep 25 |
10.75000 +0.00 |
10.92 | 10.75 | 10.75 | 47,756 |
| 17 Sep 25 |
10.75000 -0.25 |
11.47 | 10.50 | 11.00 | 79,264 |
| 16 Sep 25 |
11.00000 +0.00 |
11.50 | 10.50 | 11.00 | 6,608 |
| 15 Sep 25 |
11.00000 -0.10 |
11.50 | 10.55 | 11.10 | 196,817 |
| 12 Sep 25 |
11.10000 +0.00 |
11.50 | 11.10 | 11.10 | 12 |
| 11 Sep 25 |
11.10000 +0.25 |
11.10 | 11.10 | 11.10 | 0 |
| 10 Sep 25 |
10.85000 +0.00 |
11.00 | 10.70 | 10.85 | 60,309 |
| 09 Sep 25 |
10.85000 +0.00 |
11.00 | 10.74 | 10.85 | 1,021 |
| 08 Sep 25 |
10.85000 -0.25 |
11.46 | 10.70 | 11.10 | 58,394 |
| 05 Sep 25 |
11.10000 +0.00 |
11.50 | 10.80 | 11.10 | 59,885 |
| 04 Sep 25 |
11.10000 +0.35 |
11.48 | 10.95 | 10.95 | 144,850 |
| 03 Sep 25 |
10.75000 +0.00 |
11.00 | 10.75 | 10.75 | 296 |
| 02 Sep 25 |
10.75000 -0.50 |
11.50 | 10.75 | 11.25 | 50,600 |
| 01 Sep 25 |
11.25000 +0.75 |
11.50 | 10.00 | 10.50 | 368,113 |
| 29 Aug 25 |
10.50000 +0.50 |
11.00 | 10.00 | 10.00 | 408,343 |
| 28 Aug 25 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 20,003 |
| 27 Aug 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 10,491 |
| 26 Aug 25 |
10.00000 +0.00 |
10.35 | 9.66 | 10.00 | 175,897 |
| 22 Aug 25 |
10.00000 +0.50 |
10.36 | 9.00 | 9.50 | 130,330 |
| 21 Aug 25 |
9.50000 +0.25 |
10.00 | 9.00 | 9.25 | 178,662 |
| 20 Aug 25 |
9.25000 -0.50 |
10.00 | 9.00 | 9.75 | 186,837 |
| 19 Aug 25 |
9.75000 +0.00 |
9.88 | 9.56 | 9.75 | 7,193 |
| 18 Aug 25 |
9.75000 -0.50 |
10.50 | 9.50 | 10.25 | 422,322 |
| 15 Aug 25 |
10.25000 -0.50 |
11.00 | 10.25 | 10.75 | 240,779 |
| 14 Aug 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 44,364 |
| 13 Aug 25 |
10.75000 -0.50 |
11.00 | 10.50 | 11.00 | 361,311 |
| 12 Aug 25 |
11.25000 +0.25 |
11.45 | 11.00 | 11.00 | 65,173 |
| 11 Aug 25 |
11.00000 +0.25 |
11.00 | 10.50 | 10.75 | 99,830 |
| 08 Aug 25 |
10.75000 +0.00 |
10.88 | 10.50 | 10.75 | 162,000 |
| 07 Aug 25 |
10.75000 +0.00 |
11.00 | 10.50 | 10.75 | 10,908 |
| 06 Aug 25 |
10.75000 +0.00 |
10.75 | 10.51 | 10.75 | 17,566 |
| 05 Aug 25 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 361 |
| 04 Aug 25 |
10.75000 +0.00 |
11.00 | 10.51 | 10.75 | 123,039 |
| 01 Aug 25 |
10.75000 +0.00 |
11.20 | 10.50 | 11.00 | 202,925 |
| 31 Jul 25 |
10.75000 +0.40 |
11.50 | 10.49 | 10.49 | 903,055 |
| 30 Jul 25 |
10.35000 +0.60 |
10.49 | 9.82 | 9.82 | 242,357 |
| 29 Jul 25 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 28 Jul 25 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 214,423 |
| 25 Jul 25 |
9.75000 -0.25 |
10.00 | 9.75 | 10.00 | 545,842 |
| 24 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 143 |
| 23 Jul 25 |
10.00000 +0.00 |
10.46 | 9.50 | 10.00 | 73,062 |
| 22 Jul 25 |
10.00000 +0.00 |
10.48 | 10.00 | 10.00 | 29,657 |
| 21 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 5,360 |
| 18 Jul 25 |
10.00000 +0.00 |
10.50 | 9.45 | 10.00 | 287,993 |
| 17 Jul 25 |
10.00000 +0.00 |
10.10 | 9.50 | 10.00 | 83,136 |
| 16 Jul 25 |
10.00000 +0.00 |
10.00 | 9.51 | 10.00 | 103,200 |
| 15 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 109,603 |
| 14 Jul 25 |
10.00000 +0.00 |
10.50 | 9.50 | 10.00 | 159,804 |
| 11 Jul 25 |
10.00000 -0.50 |
10.50 | 9.50 | 10.00 | 95,627 |
| 10 Jul 25 |
10.50000 +0.25 |
10.70 | 9.50 | 10.25 | 191,078 |
| 09 Jul 25 |
10.25000 +0.00 |
10.50 | 10.00 | 10.25 | 144,950 |
| 08 Jul 25 |
10.25000 +0.25 |
10.50 | 9.50 | 10.00 | 522,025 |
| 07 Jul 25 |
10.00000 +2.25 |
10.50 | 8.00 | 8.00 | 919,122 |
| 04 Jul 25 |
7.75000 +0.00 |
7.92 | 7.63 | 7.75 | 38,378 |
| 03 Jul 25 |
7.75000 +0.00 |
7.99 | 7.75 | 7.75 | 40,561 |
| 02 Jul 25 |
7.75000 +0.00 |
7.75 | 7.58 | 7.75 | 20,000 |
| 01 Jul 25 |
7.75000 -0.50 |
8.50 | 7.50 | 8.25 | 76,511 |
| 30 Jun 25 |
8.25000 +0.00 |
8.25 | 8.03 | 8.25 | 12,000 |
| 27 Jun 25 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 36,363 |
| 26 Jun 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 1,514 |
| 25 Jun 25 |
8.25000 +0.00 |
8.29 | 8.00 | 8.25 | 11,992 |
| 24 Jun 25 |
8.25000 +0.00 |
8.50 | 7.75 | 8.25 | 75,409 |
| 23 Jun 25 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 1,072 |
| 20 Jun 25 |
8.25000 +0.00 |
8.50 | 7.85 | 8.25 | 52,963 |
| 19 Jun 25 |
8.25000 -0.50 |
8.50 | 8.06 | 8.50 | 196,327 |
| 18 Jun 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 1,930 |
| 17 Jun 25 |
8.75000 +0.00 |
8.86 | 8.50 | 8.75 | 11,320 |
| 16 Jun 25 |
8.75000 +0.00 |
9.00 | 8.50 | 8.75 | 2,467 |
| 13 Jun 25 |
8.75000 -0.25 |
9.50 | 8.35 | 9.00 | 60,162 |
| 12 Jun 25 |
9.00000 -0.50 |
9.50 | 8.50 | 9.00 | 3,065 |
| 11 Jun 25 |
9.50000 +0.50 |
9.50 | 9.10 | 9.10 | 30,041 |
| 10 Jun 25 |
9.00000 -0.50 |
10.00 | 8.56 | 9.50 | 281,662 |
| 09 Jun 25 |
9.50000 +0.00 |
10.00 | 9.15 | 9.50 | 167,194 |
| 06 Jun 25 |
9.50000 +0.00 |
10.00 | 9.38 | 9.50 | 44,186 |
| 05 Jun 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 26,596 |
| 04 Jun 25 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 229,273 |
| 03 Jun 25 |
9.50000 +0.00 |
9.80 | 9.26 | 9.50 | 110,522 |
| 02 Jun 25 |
9.50000 +0.00 |
10.50 | 9.00 | 9.50 | 510,732 |
| 30 May 25 |
9.50000 +1.25 |
10.00 | 8.50 | 8.50 | 502,130 |
| 29 May 25 |
8.25000 +0.25 |
8.50 | 7.50 | 8.00 | 123,496 |
| 28 May 25 |
8.00000 +0.25 |
8.00 | 7.68 | 7.75 | 207,570 |
| 27 May 25 |
7.75000 +0.00 |
8.00 | 7.52 | 7.75 | 44,708 |
| 23 May 25 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 22 May 25 |
7.75000 +0.00 |
8.00 | 7.51 | 7.75 | 57,009 |
| 21 May 25 |
7.75000 -0.50 |
8.02 | 7.55 | 8.02 | 115,571 |
| 20 May 25 |
8.25000 +0.63 |
8.50 | 7.72 | 7.72 | 367,621 |
| 19 May 25 |
7.62500 +0.13 |
7.92 | 7.63 | 7.63 | 31,452 |
| 16 May 25 |
7.50000 +0.00 |
7.73 | 7.50 | 7.50 | 1,293 |
| 15 May 25 |
7.50000 +0.00 |
8.00 | 7.50 | 7.50 | 1,836 |
| 14 May 25 |
7.50000 -0.13 |
8.00 | 7.41 | 7.63 | 47,885 |
| 13 May 25 |
7.62500 +0.00 |
7.75 | 7.41 | 7.63 | 10,000 |
| 12 May 25 |
7.62500 +0.00 |
7.63 | 7.41 | 7.63 | 22,112 |
| 09 May 25 |
7.62500 +0.38 |
7.77 | 7.25 | 7.50 | 169,100 |
| 08 May 25 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 22,918 |
| 07 May 25 |
7.25000 +0.00 |
7.50 | 7.07 | 7.25 | 14,505 |
| 06 May 25 |
7.25000 +0.25 |
7.47 | 7.06 | 7.06 | 128,356 |
| 02 May 25 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 01 May 25 |
7.00000 +0.00 |
7.50 | 6.66 | 7.00 | 239,352 |
| 30 Apr 25 |
7.00000 +0.00 |
7.00 | 6.77 | 7.00 | 25,000 |
| 29 Apr 25 |
7.00000 -0.25 |
7.50 | 6.77 | 7.25 | 47,856 |
| 28 Apr 25 |
7.25000 +0.13 |
7.50 | 7.18 | 7.18 | 140,012 |
| 25 Apr 25 |
7.12500 -0.13 |
7.25 | 7.00 | 7.25 | 57,563 |
| 24 Apr 25 |
7.25000 +0.00 |
7.30 | 7.00 | 7.25 | 48,593 |
| 23 Apr 25 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 48,230 |
| 22 Apr 25 |
7.25000 +0.25 |
7.74 | 6.50 | 7.00 | 426,443 |
| 17 Apr 25 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 370 |
| 16 Apr 25 |
7.00000 +0.00 |
7.49 | 6.50 | 7.00 | 108,204 |
| 15 Apr 25 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 14 Apr 25 |
7.00000 +0.00 |
7.50 | 7.00 | 7.00 | 168,456 |
| 11 Apr 25 |
7.00000 +0.00 |
7.05 | 6.50 | 7.00 | 7,092 |
| 10 Apr 25 |
7.00000 +0.00 |
7.50 | 6.66 | 7.00 | 172,344 |
| 09 Apr 25 |
7.00000 +0.00 |
7.80 | 6.50 | 7.00 | 85,072 |
| 08 Apr 25 |
7.00000 +0.00 |
7.38 | 6.98 | 7.00 | 96,805 |
| 07 Apr 25 |
7.00000 -0.13 |
7.50 | 6.82 | 7.13 | 94,761 |
| 04 Apr 25 |
7.12500 +0.00 |
7.20 | 6.95 | 7.13 | 309,084 |
| 03 Apr 25 |
7.12500 -0.13 |
7.50 | 6.94 | 7.25 | 52,667 |
| 02 Apr 25 |
7.25000 +0.00 |
7.50 | 7.04 | 7.25 | 93,396 |
| 01 Apr 25 |
7.25000 -0.15 |
7.50 | 6.77 | 7.13 | 157,387 |
| 31 Mar 25 |
7.40000 +0.65 |
7.50 | 6.50 | 6.75 | 119,972 |
| 28 Mar 25 |
6.75000 +0.00 |
6.80 | 6.50 | 6.75 | 35,291 |
| 27 Mar 25 |
6.75000 -0.13 |
6.80 | 6.50 | 6.80 | 1,508 |
| 26 Mar 25 |
6.87500 +0.13 |
7.25 | 6.50 | 6.75 | 62,615 |
| 25 Mar 25 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 24 Mar 25 |
6.75000 -0.40 |
6.75 | 6.29 | 6.75 | 15,000 |
| 21 Mar 25 |
7.15000 +0.40 |
7.25 | 6.25 | 6.75 | 57,801 |
| 20 Mar 25 |
6.75000 +1.00 |
7.09 | 6.13 | 6.13 | 625,969 |
| 19 Mar 25 |
5.75000 +0.00 |
5.80 | 5.51 | 5.75 | 39,328 |
| 18 Mar 25 |
5.75000 -0.13 |
6.00 | 5.50 | 5.88 | 67,482 |
| 17 Mar 25 |
5.87500 +0.00 |
5.90 | 5.75 | 5.88 | 5,252 |
| 14 Mar 25 |
5.87500 +0.22 |
5.97 | 5.75 | 5.88 | 2,068 |
| 13 Mar 25 |
5.65000 -0.22 |
5.78 | 5.65 | 5.78 | 5,762 |
| 12 Mar 25 |
5.87500 +0.00 |
6.00 | 5.75 | 5.88 | 37,794 |
| 11 Mar 25 |
5.87500 +0.00 |
5.95 | 5.65 | 5.88 | 81,645 |
| 10 Mar 25 |
5.87500 +0.00 |
5.95 | 5.78 | 5.88 | 14,000 |
| 07 Mar 25 |
5.87500 -0.10 |
5.88 | 5.75 | 5.88 | 81,808 |
| 06 Mar 25 |
5.97500 +0.00 |
6.20 | 5.97 | 5.97 | 4,019 |
| 05 Mar 25 |
5.97500 +0.00 |
6.09 | 5.97 | 5.97 | 109,295 |
| 04 Mar 25 |
5.97500 +0.22 |
6.11 | 5.89 | 5.89 | 148,836 |
| 03 Mar 25 |
5.75000 +0.00 |
5.99 | 5.63 | 5.75 | 22,229 |
| 28 Feb 25 |
5.75000 +0.00 |
6.00 | 5.75 | 5.75 | 21,008 |
| 27 Feb 25 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 26 Feb 25 |
5.75000 +0.38 |
5.75 | 5.25 | 5.38 | 221,152 |
| 25 Feb 25 |
5.37500 +0.00 |
5.44 | 5.38 | 5.38 | 113,672 |
| 24 Feb 25 |
5.37500 -0.13 |
5.50 | 5.28 | 5.50 | 200,864 |
| 21 Feb 25 |
5.50000 +0.00 |
5.50 | 5.48 | 5.50 | 26,405 |
| 20 Feb 25 |
5.50000 -0.13 |
5.75 | 5.26 | 5.63 | 69,676 |
| 19 Feb 25 |
5.62500 +0.00 |
5.73 | 5.50 | 5.63 | 13,091 |
| 18 Feb 25 |
5.62500 +0.00 |
5.75 | 5.50 | 5.63 | 194,567 |
| 17 Feb 25 |
5.62500 -0.13 |
6.00 | 5.50 | 6.00 | 329,932 |
| 14 Feb 25 |
5.75000 -0.50 |
6.50 | 5.50 | 6.25 | 114,328 |
| 13 Feb 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 8,553 |
| 12 Feb 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 167,197 |
| 11 Feb 25 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 10,000 |
| 10 Feb 25 |
6.25000 +0.13 |
6.50 | 6.00 | 6.13 | 430,192 |
| 07 Feb 25 |
6.12500 +0.00 |
6.13 | 5.75 | 6.13 | 99,784 |
| 06 Feb 25 |
6.12500 +0.00 |
6.16 | 5.75 | 6.13 | 94,003 |
| 05 Feb 25 |
6.12500 -0.13 |
6.24 | 5.80 | 6.24 | 71,233 |
| 04 Feb 25 |
6.25000 +0.00 |
6.40 | 6.14 | 6.25 | 33,209 |
| 03 Feb 25 |
6.25000 -0.13 |
6.50 | 6.00 | 6.38 | 103,681 |
| 31 Jan 25 |
6.37500 +0.00 |
6.75 | 6.11 | 6.38 | 108,891 |
| 30 Jan 25 |
6.37500 +0.00 |
6.80 | 6.10 | 6.38 | 8,331 |
| 29 Jan 25 |
6.37500 +0.00 |
6.71 | 6.00 | 6.38 | 60,828 |
| 28 Jan 25 |
6.37500 +0.75 |
6.40 | 5.50 | 5.63 | 317,309 |
| 27 Jan 25 |
5.62500 -0.88 |
6.50 | 5.50 | 6.25 | 1,449,118 |
| 24 Jan 25 |
6.50000 +0.00 |
7.00 | 6.33 | 6.50 | 66,104 |
| 23 Jan 25 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 9,566 |
| 22 Jan 25 |
6.50000 +0.00 |
7.00 | 6.50 | 6.50 | 4,314 |
| 21 Jan 25 |
6.50000 +0.00 |
6.72 | 6.50 | 6.50 | 37,261 |
| 20 Jan 25 |
6.50000 +0.25 |
7.00 | 6.00 | 6.25 | 103,401 |
| 17 Jan 25 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 26,503 |
| 16 Jan 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 14,655 |
| 15 Jan 25 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 15,452 |
| 14 Jan 25 |
6.25000 -0.25 |
7.00 | 6.23 | 6.50 | 66,365 |
| 13 Jan 25 |
6.50000 -0.25 |
7.00 | 6.50 | 6.75 | 50,701 |
| 10 Jan 25 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 123 |
| 09 Jan 25 |
6.75000 +0.00 |
7.00 | 6.60 | 6.75 | 62,055 |
| 08 Jan 25 |
6.75000 -0.38 |
7.00 | 6.50 | 7.00 | 154,852 |
| 07 Jan 25 |
7.12500 +0.88 |
7.75 | 7.00 | 7.63 | 768,737 |
| 06 Jan 25 |
6.25000 +0.00 |
6.50 | 6.22 | 6.25 | 552,576 |
| 03 Jan 25 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 2,238 |
| 02 Jan 25 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 179,783 |
| 31 Dec 24 |
6.25000 -0.50 |
6.65 | 6.25 | 6.65 | 103,786 |
| 30 Dec 24 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 103,943 |
| 27 Dec 24 |
6.75000 -0.13 |
6.97 | 6.50 | 6.75 | 5,923 |
| 24 Dec 24 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 2,483 |
| 23 Dec 24 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 43,507 |
| 20 Dec 24 |
6.87500 +0.00 |
7.00 | 6.76 | 6.88 | 4,761 |
| 19 Dec 24 |
6.87500 -0.38 |
7.50 | 6.88 | 7.25 | 15,395 |
| 18 Dec 24 |
7.25000 +0.00 |
7.25 | 7.24 | 7.25 | 10,627 |
| 17 Dec 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 15,164 |
| 16 Dec 24 |
7.25000 +0.00 |
7.30 | 7.02 | 7.25 | 21,639 |
| 13 Dec 24 |
7.25000 -0.38 |
7.75 | 7.00 | 7.63 | 127,137 |
| 12 Dec 24 |
7.62500 -0.13 |
7.75 | 7.59 | 7.63 | 34,888 |
| 11 Dec 24 |
7.75000 +0.13 |
8.00 | 7.50 | 7.63 | 420,004 |
| 10 Dec 24 |
7.62500 -0.13 |
8.25 | 7.35 | 7.75 | 556,572 |
| 09 Dec 24 |
7.75000 +0.00 |
8.00 | 7.75 | 7.75 | 17,307 |
| 06 Dec 24 |
7.75000 +0.10 |
8.00 | 7.67 | 7.67 | 148,277 |
| 05 Dec 24 |
7.65000 +0.00 |
8.00 | 7.45 | 7.65 | 41,309 |
| 04 Dec 24 |
7.65000 +0.00 |
8.00 | 7.00 | 7.40 | 63,431 |
| 03 Dec 24 |
7.65000 +0.00 |
7.80 | 7.55 | 7.65 | 126,182 |
| 02 Dec 24 |
7.65000 -0.05 |
7.80 | 7.35 | 7.53 | 162,255 |
| 29 Nov 24 |
7.70000 +0.17 |
7.80 | 7.35 | 7.53 | 36,502 |
| 28 Nov 24 |
7.52500 +0.00 |
7.80 | 7.25 | 7.53 | 30,321 |
| 27 Nov 24 |
7.52500 +0.00 |
7.80 | 7.34 | 7.53 | 53,979 |
| 26 Nov 24 |
7.52500 +0.00 |
7.80 | 7.53 | 7.53 | 68,695 |
| 25 Nov 24 |
7.52500 +0.00 |
7.80 | 7.32 | 7.53 | 53,745 |
| 22 Nov 24 |
7.52500 +0.00 |
7.80 | 7.30 | 7.53 | 24,553 |
| 21 Nov 24 |
7.52500 +0.13 |
7.80 | 7.25 | 7.40 | 102,260 |
| 20 Nov 24 |
7.40000 +0.00 |
7.80 | 7.00 | 7.40 | 13,752 |
| 19 Nov 24 |
7.40000 +0.00 |
7.45 | 7.25 | 7.40 | 433,432 |
| 18 Nov 24 |
7.40000 +0.40 |
7.85 | 7.00 | 7.00 | 521,109 |
| 15 Nov 24 |
7.00000 +0.00 |
7.50 | 7.00 | 7.00 | 10,013 |
| 14 Nov 24 |
7.00000 +0.00 |
7.50 | 7.00 | 7.00 | 63,410 |
| 13 Nov 24 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 10,470 |
| 12 Nov 24 |
7.00000 +0.00 |
7.50 | 6.92 | 7.00 | 101,893 |
| 11 Nov 24 |
7.00000 -0.25 |
7.50 | 6.50 | 7.25 | 76,650 |
| 08 Nov 24 |
7.25000 +0.00 |
7.50 | 7.25 | 7.25 | 893 |
| 07 Nov 24 |
7.25000 +0.00 |
7.28 | 7.25 | 7.25 | 269 |
| 06 Nov 24 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 38,928 |
| 05 Nov 24 |
7.25000 +0.00 |
7.50 | 7.03 | 7.25 | 107,905 |
| 04 Nov 24 |
7.25000 +0.50 |
7.50 | 6.50 | 6.75 | 312,012 |
| 01 Nov 24 |
6.75000 +0.25 |
7.00 | 6.00 | 6.50 | 692,478 |
| 31 Oct 24 |
6.50000 +0.75 |
6.65 | 5.90 | 5.90 | 345,806 |
| 30 Oct 24 |
5.75000 -0.30 |
6.50 | 5.50 | 6.05 | 90,320 |
| 29 Oct 24 |
6.05000 +0.25 |
6.50 | 5.60 | 5.80 | 183,515 |
| 28 Oct 24 |
5.80000 -0.25 |
6.00 | 5.58 | 6.00 | 145,526 |
| 25 Oct 24 |
6.05000 -0.20 |
6.50 | 5.60 | 6.25 | 662,039 |
| 24 Oct 24 |
6.25000 +0.00 |
6.34 | 6.05 | 6.25 | 250,538 |
| 23 Oct 24 |
6.25000 +0.25 |
6.50 | 5.89 | 6.00 | 30,758 |
| 22 Oct 24 |
6.00000 +0.25 |
6.34 | 5.72 | 5.75 | 218,144 |
| 21 Oct 24 |
5.75000 +0.00 |
6.10 | 5.50 | 5.75 | 357,715 |
| 18 Oct 24 |
5.75000 +0.00 |
5.98 | 5.50 | 5.75 | 801,803 |
| 17 Oct 24 |
5.75000 +0.13 |
6.00 | 5.25 | 5.63 | 269,868 |
| 16 Oct 24 |
5.62500 +0.25 |
5.70 | 5.25 | 5.38 | 485,992 |
| 15 Oct 24 |
5.37500 -0.13 |
6.00 | 4.77 | 5.50 | 1,086,109 |
| 14 Oct 24 |
5.50000 -2.75 |
7.00 | 5.00 | 6.50 | 1,989,489 |
| 11 Oct 24 |
8.25000 +0.00 |
9.00 | 7.82 | 8.25 | 82,920 |
| 10 Oct 24 |
8.25000 +0.00 |
8.60 | 7.82 | 8.25 | 46,600 |
| 09 Oct 24 |
8.25000 +0.00 |
9.00 | 7.85 | 8.25 | 20,338 |
| 08 Oct 24 |
8.25000 +0.00 |
9.00 | 8.25 | 8.25 | 32,832 |
| 07 Oct 24 |
8.25000 +0.00 |
9.00 | 7.50 | 8.00 | 117,376 |
| 04 Oct 24 |
8.25000 +0.00 |
9.00 | 7.50 | 8.25 | 152,297 |
| 03 Oct 24 |
8.25000 -0.50 |
9.00 | 7.80 | 8.75 | 258,444 |
| 02 Oct 24 |
8.75000 +0.00 |
8.94 | 8.51 | 8.75 | 194,334 |
| 01 Oct 24 |
8.75000 -0.25 |
9.50 | 8.50 | 9.00 | 44,936 |
| 30 Sep 24 |
9.00000 +0.00 |
9.19 | 8.63 | 9.00 | 43,884 |
| 27 Sep 24 |
9.00000 -0.25 |
9.50 | 8.63 | 9.25 | 100,405 |
| 26 Sep 24 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 76,215 |
| 25 Sep 24 |
9.25000 +0.00 |
9.45 | 9.01 | 9.25 | 11,128 |
| 24 Sep 24 |
9.25000 +0.00 |
9.48 | 9.03 | 9.25 | 102,886 |
| 23 Sep 24 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 85,496 |
| 20 Sep 24 |
9.25000 +0.00 |
9.70 | 9.00 | 9.25 | 63,303 |
| 19 Sep 24 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 83,532 |
| 18 Sep 24 |
9.25000 -0.75 |
10.48 | 9.00 | 10.00 | 45,356 |
| 17 Sep 24 |
10.00000 -1.25 |
11.00 | 9.13 | 10.75 | 516,624 |
| 16 Sep 24 |
11.25000 -0.50 |
12.00 | 11.00 | 11.75 | 300,490 |
| 13 Sep 24 |
11.75000 +0.00 |
12.00 | 11.73 | 11.75 | 93,822 |
| 12 Sep 24 |
11.75000 +0.00 |
12.00 | 11.51 | 11.75 | 28,396 |
| 11 Sep 24 |
11.75000 -0.50 |
12.00 | 11.55 | 12.00 | 106,298 |
| 10 Sep 24 |
12.25000 +0.00 |
12.50 | 12.25 | 12.25 | 392 |
| 09 Sep 24 |
12.25000 +0.00 |
12.50 | 12.06 | 12.25 | 2,352 |
| 06 Sep 24 |
12.25000 +0.00 |
12.50 | 12.07 | 12.25 | 21,162 |
| 05 Sep 24 |
12.25000 -0.75 |
12.64 | 12.00 | 12.64 | 271,291 |
| 04 Sep 24 |
13.00000 +0.00 |
13.08 | 12.02 | 13.00 | 154,274 |
| 03 Sep 24 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 2,691 |
| 02 Sep 24 |
13.00000 +0.00 |
13.12 | 12.65 | 13.00 | 10,675 |
| 30 Aug 24 |
13.00000 +0.25 |
13.19 | 12.65 | 12.75 | 252,793 |
| 29 Aug 24 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 27,457 |
| 28 Aug 24 |
12.75000 +0.50 |
13.50 | 12.00 | 12.25 | 329,391 |
| 27 Aug 24 |
12.25000 +0.00 |
12.42 | 12.00 | 12.25 | 17,550 |
| 23 Aug 24 |
12.25000 +0.00 |
12.42 | 12.25 | 12.25 | 33,025 |
| 22 Aug 24 |
12.25000 +0.00 |
12.50 | 12.01 | 12.25 | 7,047 |
| 21 Aug 24 |
12.25000 +0.00 |
12.30 | 12.00 | 12.25 | 52,861 |
| 20 Aug 24 |
12.25000 -0.25 |
13.00 | 12.00 | 12.50 | 43,287 |
| 19 Aug 24 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 34,900 |
| 16 Aug 24 |
12.50000 +0.00 |
12.99 | 12.11 | 12.50 | 121,277 |
| 15 Aug 24 |
12.50000 -0.25 |
13.00 | 12.00 | 12.75 | 43,086 |
| 14 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 568 |
| 13 Aug 24 |
12.75000 +0.00 |
12.78 | 12.30 | 12.75 | 6,358 |
| 12 Aug 24 |
12.75000 +0.00 |
12.78 | 12.75 | 12.75 | 28,168 |
| 09 Aug 24 |
12.75000 +0.00 |
13.00 | 12.67 | 12.75 | 90,829 |
| 08 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 2,542 |
| 07 Aug 24 |
12.75000 +0.00 |
12.75 | 12.66 | 12.75 | 76,156 |
| 06 Aug 24 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 05 Aug 24 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 42,956 |
| 02 Aug 24 |
12.75000 +0.00 |
12.98 | 12.75 | 12.75 | 13,910 |
| 01 Aug 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 676 |
| 31 Jul 24 |
12.75000 +0.00 |
12.85 | 12.50 | 12.75 | 59,661 |
| 30 Jul 24 |
12.75000 +0.00 |
12.97 | 12.50 | 12.75 | 34,301 |
| 29 Jul 24 |
12.75000 -0.50 |
13.50 | 12.63 | 13.25 | 137,091 |
| 26 Jul 24 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 68,183 |
| 25 Jul 24 |
13.25000 +0.50 |
13.35 | 12.63 | 12.75 | 248,811 |
| 24 Jul 24 |
12.75000 +0.00 |
13.00 | 12.75 | 13.00 | 344,648 |
| 23 Jul 24 |
12.75000 +0.00 |
13.50 | 12.69 | 13.00 | 171,440 |
| 22 Jul 24 |
12.75000 +0.00 |
13.00 | 12.60 | 12.75 | 253,657 |
| 19 Jul 24 |
12.75000 +0.00 |
13.00 | 12.75 | 12.75 | 710,855 |
| 18 Jul 24 |
12.75000 +0.00 |
13.00 | 12.50 | 12.75 | 46,122 |
| 17 Jul 24 |
12.75000 -0.75 |
13.58 | 12.50 | 13.50 | 156,724 |
| 16 Jul 24 |
13.50000 -0.25 |
14.00 | 13.10 | 13.75 | 79,176 |
| 15 Jul 24 |
13.75000 +0.00 |
14.00 | 13.52 | 13.75 | 23,487 |
| 12 Jul 24 |
13.75000 -0.25 |
14.50 | 13.50 | 14.00 | 628,039 |
| 11 Jul 24 |
14.00000 -0.25 |
14.50 | 13.51 | 14.25 | 65,234 |
| 10 Jul 24 |
14.25000 -0.25 |
14.99 | 14.00 | 14.50 | 151,330 |
| 09 Jul 24 |
14.50000 -0.50 |
15.50 | 14.00 | 14.75 | 115,626 |
| 08 Jul 24 |
15.00000 +1.50 |
15.50 | 13.63 | 13.63 | 512,951 |
| 05 Jul 24 |
13.50000 +0.50 |
14.00 | 13.00 | 13.00 | 285,613 |
| 04 Jul 24 |
13.00000 -1.00 |
14.00 | 12.95 | 13.65 | 210,697 |
| 03 Jul 24 |
14.00000 -0.75 |
15.50 | 13.50 | 14.75 | 134,247 |
| 02 Jul 24 |
14.75000 +0.00 |
15.50 | 13.76 | 14.75 | 120,766 |
| 01 Jul 24 |
14.75000 +0.00 |
15.50 | 14.00 | 14.75 | 138,429 |
| 28 Jun 24 |
14.75000 +0.25 |
15.50 | 14.26 | 14.50 | 226,016 |
| 27 Jun 24 |
14.50000 +0.25 |
14.90 | 14.00 | 14.25 | 311,437 |
| 26 Jun 24 |
14.25000 +0.50 |
14.50 | 13.87 | 13.87 | 221,576 |
| 25 Jun 24 |
13.75000 +0.25 |
14.45 | 13.50 | 13.50 | 276,285 |
| 24 Jun 24 |
13.50000 +0.50 |
14.00 | 12.82 | 13.00 | 1,111,898 |
| 21 Jun 24 |
13.00000 +0.00 |
13.20 | 12.82 | 13.00 | 18,262 |
| 20 Jun 24 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 51,970 |
| 19 Jun 24 |
13.00000 +0.00 |
13.25 | 12.66 | 13.00 | 7,677 |
| 18 Jun 24 |
13.00000 +0.00 |
13.25 | 12.66 | 13.00 | 59,681 |
| 17 Jun 24 |
13.00000 -0.25 |
13.50 | 12.62 | 13.25 | 127,084 |
| 14 Jun 24 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 541,745 |
| 13 Jun 24 |
13.25000 +0.25 |
13.50 | 12.50 | 12.75 | 264,049 |
| 12 Jun 24 |
13.00000 +0.50 |
13.50 | 12.13 | 12.75 | 407,770 |
| 11 Jun 24 |
12.50000 +0.50 |
13.50 | 12.00 | 12.25 | 325,928 |
| 10 Jun 24 |
12.00000 +0.00 |
12.40 | 11.52 | 12.00 | 12,350 |
| 07 Jun 24 |
12.00000 +0.00 |
12.00 | 11.67 | 12.00 | 24,582 |
| 06 Jun 24 |
12.00000 +0.00 |
12.33 | 11.66 | 12.00 | 36,534 |
| 05 Jun 24 |
12.00000 -0.25 |
12.33 | 11.56 | 12.25 | 2,627 |
| 04 Jun 24 |
12.25000 +0.00 |
13.00 | 11.85 | 12.25 | 29,428 |
| 03 Jun 24 |
12.25000 +0.25 |
12.40 | 11.85 | 12.00 | 63,572 |
| 31 May 24 |
12.00000 +0.25 |
12.50 | 12.00 | 12.00 | 290,744 |
| 30 May 24 |
11.75000 +0.00 |
11.90 | 11.41 | 11.75 | 42,578 |
| 29 May 24 |
11.75000 +0.25 |
11.95 | 11.40 | 11.50 | 81,142 |
| 28 May 24 |
11.50000 +0.25 |
12.00 | 11.00 | 11.25 | 27,025 |
| 24 May 24 |
11.25000 +0.00 |
12.00 | 11.25 | 11.25 | 134,819 |
| 23 May 24 |
11.25000 +0.00 |
11.55 | 10.76 | 11.25 | 242,551 |
| 22 May 24 |
11.25000 +0.00 |
11.85 | 11.25 | 11.25 | 78,805 |
| 21 May 24 |
11.25000 +0.00 |
11.85 | 10.50 | 11.25 | 63,777 |
| 20 May 24 |
11.25000 +0.00 |
11.85 | 11.25 | 11.25 | 9,378 |
| 17 May 24 |
11.25000 +0.00 |
11.55 | 10.70 | 11.25 | 57,974 |
| 16 May 24 |
11.25000 +0.75 |
12.00 | 10.99 | 10.99 | 137,423 |
| 15 May 24 |
10.50000 +0.00 |
11.00 | 10.48 | 10.50 | 101,710 |
| 14 May 24 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 69,623 |
| 13 May 24 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 258,977 |
| 10 May 24 |
10.50000 +0.75 |
10.74 | 9.50 | 9.75 | 189,315 |
| 09 May 24 |
9.75000 +0.00 |
10.00 | 9.50 | 9.75 | 212,715 |
| 08 May 24 |
9.75000 +0.00 |
9.75 | 9.53 | 9.75 | 58,730 |
| 07 May 24 |
9.75000 +0.00 |
9.99 | 9.50 | 9.75 | 73,232 |
| 03 May 24 |
9.75000 +0.00 |
9.94 | 9.60 | 9.75 | 102,409 |
| 02 May 24 |
9.75000 +0.00 |
10.00 | 9.75 | 9.75 | 30,014 |
| 01 May 24 |
9.75000 +0.00 |
10.00 | 9.75 | 9.75 | 3,167 |
| 30 Apr 24 |
9.75000 +0.15 |
10.00 | 9.20 | 9.60 | 103,530 |
| 29 Apr 24 |
9.60000 +0.00 |
10.00 | 9.20 | 9.60 | 13,373 |
| 26 Apr 24 |
9.60000 +0.00 |
9.65 | 9.31 | 9.60 | 168,934 |
| 25 Apr 24 |
9.60000 -0.15 |
9.66 | 9.00 | 9.66 | 183,478 |
| 24 Apr 24 |
9.75000 -0.10 |
9.75 | 9.30 | 9.75 | 110,000 |
| 23 Apr 24 |
9.85000 +0.00 |
9.85 | 9.50 | 9.85 | 16,372 |
| 22 Apr 24 |
9.85000 +0.00 |
9.85 | 9.72 | 9.85 | 3,896 |
| 19 Apr 24 |
9.85000 +0.00 |
10.00 | 9.72 | 9.85 | 63,010 |
| 18 Apr 24 |
9.85000 +0.00 |
9.88 | 9.72 | 9.85 | 23,012 |
| 17 Apr 24 |
9.85000 +0.00 |
10.00 | 9.72 | 9.85 | 4,878 |
| 16 Apr 24 |
9.85000 -0.05 |
10.00 | 9.70 | 9.90 | 29,284 |
| 15 Apr 24 |
9.90000 +0.00 |
10.00 | 9.89 | 9.90 | 2,033 |
| 12 Apr 24 |
9.90000 +0.00 |
10.00 | 9.80 | 9.90 | 87,098 |
| 11 Apr 24 |
9.90000 +0.00 |
10.00 | 9.80 | 9.90 | 73,818 |
| 10 Apr 24 |
9.90000 -0.50 |
11.00 | 9.65 | 10.40 | 262,186 |
| 09 Apr 24 |
10.40000 +0.00 |
10.40 | 9.86 | 10.40 | 203,270 |
| 08 Apr 24 |
10.40000 -0.20 |
11.00 | 9.80 | 10.40 | 216,912 |
| 05 Apr 24 |
10.60000 +0.10 |
11.00 | 10.00 | 10.50 | 216,858 |
| 04 Apr 24 |
10.50000 -0.20 |
11.00 | 10.11 | 10.70 | 127,288 |
| 03 Apr 24 |
10.70000 +0.00 |
10.84 | 10.47 | 10.70 | 52,812 |
| 02 Apr 24 |
10.70000 +0.00 |
11.00 | 10.41 | 10.70 | 69,581 |
| 28 Mar 24 |
10.70000 -0.05 |
11.20 | 10.52 | 10.75 | 107,017 |
| 27 Mar 24 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 53,219 |
| 26 Mar 24 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 127,558 |
| 25 Mar 24 |
10.75000 +0.00 |
11.00 | 10.58 | 10.75 | 89,142 |
| 22 Mar 24 |
10.75000 +0.00 |
10.82 | 10.60 | 10.75 | 81,030 |
| 21 Mar 24 |
10.75000 -0.25 |
10.84 | 10.50 | 10.75 | 47,364 |
| 20 Mar 24 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 3,652 |
| 19 Mar 24 |
11.00000 +0.00 |
11.00 | 10.50 | 11.00 | 55,817 |
| 18 Mar 24 |
11.00000 -0.25 |
11.50 | 10.50 | 11.25 | 229,371 |
| 15 Mar 24 |
11.25000 +0.00 |
11.50 | 11.00 | 11.25 | 51,841 |
| 14 Mar 24 |
11.25000 +0.00 |
11.42 | 11.13 | 11.25 | 12,729 |
| 13 Mar 24 |
11.25000 +0.00 |
11.42 | 11.00 | 11.25 | 17,141 |
| 12 Mar 24 |
11.25000 -0.50 |
11.50 | 11.20 | 11.50 | 222,378 |
| 11 Mar 24 |
11.75000 +0.00 |
11.75 | 11.51 | 11.75 | 15,307 |
| 08 Mar 24 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 42,485 |
| 07 Mar 24 |
11.75000 -0.25 |
12.50 | 11.50 | 12.00 | 155,356 |
| 06 Mar 24 |
12.00000 +0.00 |
12.00 | 11.51 | 12.00 | 3,868 |
| 05 Mar 24 |
12.00000 +0.00 |
12.00 | 11.61 | 12.00 | 36,258 |
| 04 Mar 24 |
12.00000 +0.00 |
12.40 | 11.61 | 12.00 | 110,894 |
| 01 Mar 24 |
12.00000 -0.50 |
13.00 | 11.91 | 12.50 | 95,183 |
| 29 Feb 24 |
12.50000 +0.00 |
13.00 | 12.22 | 12.50 | 114,417 |
| 28 Feb 24 |
12.50000 +0.00 |
12.50 | 12.43 | 12.50 | 16,847 |
| 27 Feb 24 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 10,226 |
| 26 Feb 24 |
12.50000 +0.00 |
13.00 | 12.42 | 12.50 | 5,278 |
| 23 Feb 24 |
12.50000 -0.50 |
12.54 | 12.20 | 12.50 | 62,366 |
| 22 Feb 24 |
13.00000 +0.75 |
13.00 | 12.00 | 12.25 | 76,622 |
| 21 Feb 24 |
12.25000 +0.00 |
12.50 | 12.07 | 12.25 | 25,169 |
| 20 Feb 24 |
12.25000 +0.00 |
12.25 | 12.18 | 12.25 | 49,578 |
| 19 Feb 24 |
12.25000 +0.00 |
12.50 | 12.18 | 12.25 | 25,559 |
| 16 Feb 24 |
12.25000 +0.00 |
12.47 | 12.00 | 12.25 | 51,951 |
| 15 Feb 24 |
12.25000 +0.00 |
12.29 | 12.00 | 12.25 | 11,916 |
| 14 Feb 24 |
12.25000 +0.00 |
12.29 | 12.25 | 12.25 | 1,000 |
| 13 Feb 24 |
12.25000 -0.50 |
12.70 | 12.00 | 12.70 | 416,329 |
| 12 Feb 24 |
12.75000 +0.00 |
12.77 | 12.56 | 12.75 | 5,000 |
| 09 Feb 24 |
12.75000 +0.00 |
12.75 | 12.00 | 12.75 | 8,313 |
| 08 Feb 24 |
12.75000 +0.00 |
12.75 | 12.56 | 12.75 | 56,336 |
| 07 Feb 24 |
12.75000 +0.00 |
12.80 | 12.51 | 12.75 | 29,611 |
| 06 Feb 24 |
12.75000 -0.25 |
12.82 | 12.56 | 12.82 | 78,858 |
| 05 Feb 24 |
13.00000 -0.50 |
13.50 | 12.65 | 13.50 | 284,385 |
| 02 Feb 24 |
13.50000 -0.25 |
14.00 | 13.02 | 13.75 | 134,852 |
| 01 Feb 24 |
13.75000 -0.25 |
14.44 | 13.50 | 13.75 | 310,050 |
| 31 Jan 24 |
14.00000 +0.80 |
14.00 | 12.24 | 12.75 | 473,917 |
| 30 Jan 24 |
13.20000 +1.20 |
13.50 | 12.00 | 12.00 | 276,047 |
| 29 Jan 24 |
12.00000 +0.25 |
12.50 | 11.50 | 11.75 | 407,176 |
| 26 Jan 24 |
11.75000 -4.75 |
15.50 | 11.55 | 15.25 | 2,098,668 |
| 25 Jan 24 |
16.50000 -0.50 |
17.50 | 16.50 | 17.50 | 63,430 |
| 24 Jan 24 |
17.00000 -0.50 |
18.00 | 17.00 | 17.50 | 66,051 |
| 23 Jan 24 |
17.50000 +0.50 |
18.00 | 16.80 | 17.00 | 224,386 |
| 22 Jan 24 |
17.00000 +0.00 |
17.34 | 16.50 | 17.00 | 185,159 |
| 19 Jan 24 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 111,297 |
| 18 Jan 24 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 117,914 |
| 17 Jan 24 |
17.00000 +0.00 |
17.47 | 16.72 | 17.00 | 186,784 |
| 16 Jan 24 |
17.00000 -0.50 |
18.00 | 16.87 | 17.50 | 415,976 |
| 15 Jan 24 |
17.50000 -0.40 |
18.49 | 17.10 | 17.25 | 819,252 |
| 12 Jan 24 |
17.90000 +0.90 |
18.00 | 17.12 | 17.12 | 453,756 |
| 11 Jan 24 |
17.00000 +0.75 |
17.48 | 16.75 | 16.75 | 413,583 |
| 10 Jan 24 |
16.25000 +0.75 |
17.21 | 15.90 | 16.00 | 1,066,680 |
| 09 Jan 24 |
15.50000 +0.50 |
16.24 | 14.50 | 15.00 | 387,123 |
| 08 Jan 24 |
15.00000 +0.00 |
15.31 | 14.93 | 15.00 | 42,964 |
| 05 Jan 24 |
15.00000 +0.00 |
15.00 | 14.55 | 15.00 | 51,903 |
| 04 Jan 24 |
15.00000 +0.00 |
15.50 | 14.68 | 15.00 | 46,214 |
| 03 Jan 24 |
15.00000 +0.00 |
15.50 | 14.51 | 15.00 | 68,139 |
| 02 Jan 24 |
15.00000 +0.00 |
15.50 | 14.62 | 15.00 | 28,462 |
| 29 Dec 23 |
15.00000 +0.00 |
15.27 | 15.00 | 15.00 | 47,198 |
| 28 Dec 23 |
15.00000 +0.25 |
15.34 | 14.80 | 14.80 | 296,886 |
| 27 Dec 23 |
14.75000 +0.25 |
15.00 | 14.31 | 14.50 | 197,480 |
| 22 Dec 23 |
14.50000 +0.00 |
15.00 | 14.27 | 14.50 | 16,007 |
| 21 Dec 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 70,289 |
| 20 Dec 23 |
14.50000 +0.00 |
14.98 | 14.26 | 14.50 | 32,975 |
| 19 Dec 23 |
14.50000 +0.00 |
14.95 | 14.20 | 14.50 | 118,564 |
| 18 Dec 23 |
14.50000 +0.00 |
15.00 | 14.38 | 14.50 | 113,115 |
| 15 Dec 23 |
14.50000 +0.00 |
14.98 | 14.50 | 14.50 | 4,221 |
| 14 Dec 23 |
14.50000 +0.00 |
14.74 | 14.50 | 14.50 | 47,530 |
| 13 Dec 23 |
14.50000 +0.00 |
14.79 | 14.26 | 14.50 | 78,568 |
| 12 Dec 23 |
14.50000 +0.25 |
15.00 | 14.40 | 14.40 | 256,400 |
| 11 Dec 23 |
14.25000 +0.75 |
14.50 | 13.00 | 13.75 | 290,446 |
| 08 Dec 23 |
13.50000 +0.00 |
14.00 | 13.00 | 13.50 | 66,070 |
| 07 Dec 23 |
13.50000 +0.25 |
14.00 | 13.43 | 13.43 | 6,368 |
| 06 Dec 23 |
13.25000 +0.00 |
13.98 | 13.25 | 13.25 | 15,055 |
| 05 Dec 23 |
13.25000 -0.50 |
14.00 | 12.50 | 13.75 | 39,923 |
| 04 Dec 23 |
13.75000 +0.00 |
14.45 | 13.75 | 13.75 | 147,393 |
| 01 Dec 23 |
13.75000 +0.75 |
14.25 | 12.68 | 13.00 | 526,027 |
| 30 Nov 23 |
13.00000 +0.25 |
13.50 | 12.00 | 12.75 | 143,336 |
| 29 Nov 23 |
12.75000 +0.75 |
13.00 | 11.50 | 12.00 | 665,935 |
| 28 Nov 23 |
12.00000 -0.25 |
12.50 | 11.50 | 12.25 | 94,886 |
| 27 Nov 23 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 15,533 |
| 24 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 29,136 |
| 23 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 78,789 |
| 22 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 227,555 |
| 21 Nov 23 |
12.25000 +0.00 |
12.25 | 12.09 | 12.25 | 1,000 |
| 20 Nov 23 |
12.25000 +0.00 |
12.25 | 11.50 | 12.25 | 278,289 |
| 17 Nov 23 |
12.25000 +0.00 |
12.80 | 12.00 | 12.25 | 76,676 |
| 16 Nov 23 |
12.25000 +0.00 |
12.50 | 12.00 | 12.25 | 181,444 |
| 15 Nov 23 |
12.25000 +0.00 |
12.50 | 12.17 | 12.25 | 182,265 |
| 14 Nov 23 |
12.25000 -0.75 |
13.50 | 12.00 | 13.00 | 275,914 |
| 13 Nov 23 |
13.00000 +0.00 |
13.00 | 12.65 | 13.00 | 4,804 |
| 10 Nov 23 |
13.00000 +0.00 |
13.50 | 12.50 | 13.00 | 57,943 |
| 09 Nov 23 |
13.00000 +0.00 |
13.10 | 12.68 | 13.00 | 45,934 |
| 08 Nov 23 |
13.00000 -0.25 |
13.20 | 13.00 | 13.20 | 7,694 |
| 07 Nov 23 |
13.25000 +0.00 |
13.25 | 13.00 | 13.25 | 9,000 |
| 06 Nov 23 |
13.25000 -0.25 |
13.50 | 13.00 | 13.50 | 27,033 |
| 03 Nov 23 |
13.50000 +0.00 |
14.00 | 13.01 | 13.50 | 50,250 |
| 02 Nov 23 |
13.50000 -0.25 |
14.00 | 12.60 | 13.50 | 133,352 |
| 01 Nov 23 |
13.75000 -0.25 |
14.50 | 13.38 | 13.50 | 62,664 |
| 31 Oct 23 |
14.00000 +0.00 |
14.50 | 13.00 | 14.00 | 88,434 |
| 30 Oct 23 |
14.00000 +0.00 |
14.10 | 13.75 | 14.00 | 23,793 |
| 27 Oct 23 |
14.00000 -0.50 |
14.50 | 13.00 | 14.00 | 111,028 |
| 26 Oct 23 |
14.50000 +0.00 |
14.50 | 13.50 | 14.25 | 17,227 |
| 25 Oct 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 26,765 |
| 24 Oct 23 |
14.50000 +0.00 |
15.00 | 14.02 | 14.50 | 2,463 |
| 23 Oct 23 |
14.50000 -0.25 |
16.00 | 14.20 | 14.75 | 26,009 |
| 20 Oct 23 |
14.75000 -0.25 |
14.80 | 14.75 | 14.75 | 67 |
| 19 Oct 23 |
15.00000 +0.25 |
15.00 | 14.51 | 14.75 | 6,193 |
| 18 Oct 23 |
14.75000 +0.00 |
14.75 | 14.51 | 14.75 | 30,027 |
| 17 Oct 23 |
14.75000 +0.00 |
14.75 | 14.50 | 14.75 | 2,977 |
| 16 Oct 23 |
14.75000 +0.00 |
14.75 | 14.60 | 14.75 | 4,875 |
| 13 Oct 23 |
14.75000 +0.00 |
14.80 | 14.70 | 14.75 | 190,969 |
| 12 Oct 23 |
14.75000 +0.00 |
15.20 | 14.50 | 14.75 | 87,121 |
| 11 Oct 23 |
14.75000 +0.25 |
14.85 | 14.50 | 14.75 | 70,028 |
| 10 Oct 23 |
14.50000 +0.00 |
14.59 | 14.34 | 14.50 | 36,237 |
| 09 Oct 23 |
14.50000 +0.00 |
15.00 | 14.43 | 14.50 | 27,501 |
| 06 Oct 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 42,178 |
| 05 Oct 23 |
14.50000 +0.00 |
14.59 | 14.34 | 14.50 | 101,755 |
| 04 Oct 23 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 5,413 |
| 03 Oct 23 |
14.50000 +0.00 |
14.75 | 14.28 | 14.50 | 113,986 |
| 02 Oct 23 |
14.50000 +0.25 |
15.00 | 14.27 | 14.27 | 452,925 |
| 29 Sep 23 |
14.25000 +0.75 |
14.35 | 12.60 | 13.50 | 541,341 |
| 28 Sep 23 |
13.50000 -2.00 |
16.00 | 13.16 | 15.50 | 1,002,068 |
| 27 Sep 23 |
15.50000 -1.50 |
16.50 | 15.00 | 16.25 | 527,567 |
| 26 Sep 23 |
17.00000 +0.00 |
17.30 | 16.67 | 17.00 | 38,988 |
| 25 Sep 23 |
17.00000 +0.25 |
17.50 | 16.00 | 16.75 | 227,622 |
| 22 Sep 23 |
16.75000 +0.25 |
17.16 | 16.32 | 16.50 | 101,072 |
| 21 Sep 23 |
16.50000 +0.00 |
16.97 | 16.00 | 16.50 | 84,371 |
| 20 Sep 23 |
16.50000 +0.00 |
16.69 | 16.32 | 16.50 | 28,472 |
| 19 Sep 23 |
16.50000 +0.00 |
16.72 | 16.50 | 16.50 | 47,811 |
| 18 Sep 23 |
16.50000 -0.25 |
17.50 | 16.30 | 16.75 | 335,987 |
| 15 Sep 23 |
16.75000 +0.50 |
17.00 | 16.13 | 16.25 | 192,218 |
| 14 Sep 23 |
16.25000 +0.25 |
16.50 | 15.50 | 16.00 | 131,653 |
| 13 Sep 23 |
16.00000 +0.00 |
16.50 | 15.77 | 16.00 | 116,038 |
| 12 Sep 23 |
16.00000 +0.00 |
16.50 | 15.55 | 16.00 | 199,204 |
| 11 Sep 23 |
16.00000 -0.50 |
16.90 | 15.45 | 16.50 | 230,195 |
| 08 Sep 23 |
16.50000 +0.00 |
17.00 | 16.01 | 16.50 | 140,910 |
| 07 Sep 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 25,510 |
| 06 Sep 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 343,401 |
| 05 Sep 23 |
16.50000 +0.00 |
17.50 | 16.00 | 16.50 | 521,119 |
| 04 Sep 23 |
16.50000 +0.50 |
17.50 | 16.00 | 16.25 | 524,238 |
| 01 Sep 23 |
16.00000 +0.00 |
16.00 | 15.60 | 16.00 | 93,170 |
| 31 Aug 23 |
16.00000 +0.00 |
16.00 | 15.20 | 16.00 | 15,205 |
| 30 Aug 23 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 25,061 |
| 29 Aug 23 |
16.00000 +0.00 |
16.00 | 15.70 | 16.00 | 10,220 |
| 25 Aug 23 |
16.00000 +0.25 |
16.00 | 15.74 | 15.75 | 31,830 |
| 24 Aug 23 |
15.75000 -0.50 |
16.50 | 15.50 | 16.25 | 153,633 |
| 23 Aug 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 81,174 |
| 22 Aug 23 |
16.25000 +0.00 |
16.25 | 16.25 | 16.25 | 0 |
| 21 Aug 23 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 7,578 |
| 18 Aug 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 12,886 |
| 17 Aug 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 55,229 |
| 16 Aug 23 |
16.25000 +0.00 |
16.35 | 16.25 | 16.25 | 152 |
| 15 Aug 23 |
16.25000 +0.00 |
16.36 | 16.25 | 16.25 | 12,194 |
| 14 Aug 23 |
16.25000 +0.00 |
16.37 | 16.25 | 16.25 | 21,233 |
| 11 Aug 23 |
16.25000 +0.00 |
16.50 | 16.06 | 16.25 | 6,018 |
| 10 Aug 23 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 822 |
| 09 Aug 23 |
16.25000 -0.25 |
16.50 | 16.00 | 16.50 | 50,434 |
| 08 Aug 23 |
16.50000 +0.00 |
16.50 | 16.09 | 16.50 | 13,093 |
| 07 Aug 23 |
16.50000 +0.00 |
16.50 | 16.45 | 16.50 | 303 |
| 04 Aug 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 59,402 |
| 03 Aug 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 4,887 |
| 02 Aug 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 20,449 |
| 01 Aug 23 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 31 Jul 23 |
16.50000 +0.00 |
16.70 | 16.01 | 16.50 | 122,752 |
| 28 Jul 23 |
16.50000 +0.00 |
16.50 | 16.10 | 16.50 | 8,112 |
| 27 Jul 23 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 0 |
| 26 Jul 23 |
16.50000 +0.00 |
17.00 | 16.15 | 16.50 | 26,254 |
| 25 Jul 23 |
16.50000 +0.00 |
16.50 | 16.05 | 16.50 | 158 |
| 24 Jul 23 |
16.50000 +0.00 |
16.50 | 16.15 | 16.50 | 7,000 |
| 21 Jul 23 |
16.50000 +0.25 |
16.70 | 16.25 | 16.25 | 83,603 |
| 20 Jul 23 |
16.25000 -0.25 |
16.50 | 16.25 | 16.50 | 225,142 |
| 19 Jul 23 |
16.50000 +0.00 |
17.00 | 16.50 | 16.50 | 35,000 |
| 18 Jul 23 |
16.50000 +0.00 |
16.65 | 16.00 | 16.50 | 13,914 |
| 17 Jul 23 |
16.50000 +0.00 |
16.50 | 16.50 | 16.50 | 61,075 |
| 14 Jul 23 |
16.50000 -0.50 |
17.00 | 16.00 | 16.50 | 36,980 |
| 13 Jul 23 |
17.00000 +0.50 |
17.00 | 16.65 | 16.65 | 5,183 |
| 12 Jul 23 |
16.50000 +0.00 |
16.68 | 16.20 | 16.50 | 174,018 |
| 11 Jul 23 |
16.50000 +0.00 |
16.70 | 16.02 | 16.50 | 13,276 |
| 10 Jul 23 |
16.50000 +1.25 |
16.70 | 15.00 | 15.25 | 1,060,964 |
| 07 Jul 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 18,507 |
| 06 Jul 23 |
15.25000 +0.00 |
15.34 | 15.00 | 15.25 | 16,934 |
| 05 Jul 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 113,366 |
| 04 Jul 23 |
15.25000 +0.75 |
15.44 | 14.57 | 15.25 | 200,298 |
| 03 Jul 23 |
14.50000 -0.75 |
15.50 | 14.50 | 15.25 | 81,266 |
| 30 Jun 23 |
15.25000 +0.00 |
15.50 | 15.09 | 15.25 | 255 |
| 29 Jun 23 |
15.25000 +0.00 |
15.46 | 15.00 | 15.25 | 131,852 |
| 28 Jun 23 |
15.25000 +0.00 |
15.25 | 14.94 | 15.25 | 37,539 |
| 27 Jun 23 |
15.25000 +0.00 |
15.50 | 15.17 | 15.25 | 15,742 |
| 26 Jun 23 |
15.25000 +0.00 |
15.50 | 15.16 | 15.25 | 17,255 |
| 23 Jun 23 |
15.25000 -1.10 |
15.91 | 15.02 | 15.91 | 204,677 |
| 22 Jun 23 |
16.35000 +0.00 |
16.35 | 16.00 | 16.35 | 58,645 |
| 21 Jun 23 |
16.35000 +0.00 |
16.48 | 15.70 | 16.35 | 725 |
| 20 Jun 23 |
16.35000 +0.35 |
16.40 | 15.50 | 16.00 | 18,591 |
| 19 Jun 23 |
16.00000 +0.00 |
16.50 | 15.85 | 16.00 | 77,469 |
| 16 Jun 23 |
16.00000 -0.25 |
16.50 | 16.00 | 16.25 | 79,540 |
| 15 Jun 23 |
16.25000 -0.25 |
16.40 | 16.00 | 16.40 | 60,074 |
| 14 Jun 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 47,930 |
| 13 Jun 23 |
16.50000 +0.00 |
16.50 | 16.12 | 16.50 | 5,000 |
| 12 Jun 23 |
16.50000 +0.00 |
17.00 | 16.12 | 16.50 | 6,147 |
| 09 Jun 23 |
16.50000 +0.00 |
17.00 | 16.12 | 16.50 | 27,771 |
| 08 Jun 23 |
16.50000 +0.00 |
16.50 | 16.10 | 16.50 | 18,045 |
| 07 Jun 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 30,012 |
| 06 Jun 23 |
16.50000 +0.25 |
16.50 | 16.00 | 16.25 | 54,122 |
| 05 Jun 23 |
16.25000 -0.25 |
17.00 | 16.00 | 16.50 | 184,901 |
| 02 Jun 23 |
16.50000 +0.00 |
17.00 | 15.90 | 16.50 | 4,789 |
| 01 Jun 23 |
16.50000 +0.00 |
16.50 | 16.32 | 16.50 | 55,669 |
| 31 May 23 |
16.50000 +0.00 |
16.92 | 16.00 | 16.50 | 33,799 |
| 30 May 23 |
16.50000 +0.25 |
17.00 | 16.27 | 16.27 | 760,841 |
| 26 May 23 |
16.25000 -0.50 |
17.50 | 16.25 | 16.75 | 64,461 |
| 25 May 23 |
16.75000 +0.25 |
17.50 | 16.57 | 16.57 | 328,418 |
| 24 May 23 |
16.50000 -0.25 |
17.74 | 16.00 | 17.50 | 827,859 |
| 23 May 23 |
16.75000 +0.00 |
18.00 | 16.41 | 16.75 | 493,083 |
| 22 May 23 |
16.75000 +0.00 |
16.75 | 16.55 | 16.75 | 15,000 |
| 19 May 23 |
16.75000 -0.25 |
17.30 | 16.00 | 17.00 | 119,683 |
| 18 May 23 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 1,849 |
| 17 May 23 |
17.00000 +0.00 |
17.04 | 16.50 | 17.00 | 20,603 |
| 16 May 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 9,811 |
| 15 May 23 |
17.00000 +0.00 |
17.14 | 16.52 | 17.00 | 21,000 |
| 12 May 23 |
17.00000 +0.00 |
17.40 | 16.50 | 17.00 | 633 |
| 11 May 23 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 242,560 |
| 10 May 23 |
17.00000 +0.50 |
17.65 | 17.00 | 17.00 | 110,179 |
| 09 May 23 |
16.50000 -0.25 |
17.50 | 16.50 | 16.75 | 69,369 |
| 05 May 23 |
16.75000 +0.25 |
17.00 | 16.50 | 16.50 | 30,101 |
| 04 May 23 |
16.50000 +0.00 |
17.00 | 16.50 | 16.50 | 1,963 |
| 03 May 23 |
16.50000 +0.25 |
16.50 | 16.00 | 16.25 | 92,542 |
| 02 May 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 216,298 |
| 28 Apr 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 53,519 |
| 27 Apr 23 |
16.25000 +0.00 |
16.60 | 16.12 | 16.25 | 257,279 |
| 26 Apr 23 |
16.25000 +0.00 |
16.32 | 16.00 | 16.25 | 105,233 |
| 25 Apr 23 |
16.25000 +0.00 |
16.32 | 16.00 | 16.25 | 21,101 |
| 24 Apr 23 |
16.25000 +0.00 |
16.50 | 16.10 | 16.25 | 53,630 |
| 21 Apr 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 74,587 |
| 20 Apr 23 |
16.25000 +0.00 |
16.35 | 16.05 | 16.25 | 51,250 |
| 19 Apr 23 |
16.25000 +0.00 |
16.50 | 16.00 | 16.25 | 114,802 |
| 18 Apr 23 |
16.25000 +0.00 |
16.48 | 16.04 | 16.25 | 69,716 |
| 17 Apr 23 |
16.25000 +0.00 |
16.50 | 16.15 | 16.25 | 101,103 |
| 14 Apr 23 |
16.25000 +0.25 |
16.50 | 16.00 | 16.00 | 122,089 |
| 13 Apr 23 |
16.00000 +0.00 |
16.50 | 15.83 | 16.00 | 12,410 |
| 12 Apr 23 |
16.00000 +0.90 |
16.50 | 15.38 | 15.50 | 162,428 |
| 11 Apr 23 |
15.10000 -0.90 |
16.50 | 14.75 | 16.00 | 221,927 |
| 06 Apr 23 |
16.00000 +0.00 |
17.00 | 15.50 | 16.00 | 62,618 |
| 05 Apr 23 |
16.00000 +0.00 |
16.00 | 15.57 | 16.00 | 75,176 |
| 04 Apr 23 |
16.00000 +0.25 |
16.00 | 15.50 | 15.75 | 98,263 |
| 03 Apr 23 |
15.75000 -0.75 |
17.00 | 15.50 | 16.50 | 142,331 |
| 31 Mar 23 |
16.50000 +0.15 |
17.00 | 15.70 | 16.35 | 421,273 |
| 30 Mar 23 |
16.35000 +0.10 |
17.00 | 16.24 | 16.25 | 10,036 |
| 29 Mar 23 |
16.25000 -0.75 |
16.83 | 15.58 | 16.83 | 535,164 |
| 28 Mar 23 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 7,521 |
| 27 Mar 23 |
17.00000 +0.00 |
17.07 | 16.50 | 17.00 | 49,800 |
| 24 Mar 23 |
17.00000 +0.00 |
17.10 | 17.00 | 17.00 | 64,995 |
| 23 Mar 23 |
17.00000 -0.50 |
18.00 | 16.77 | 17.50 | 101,696 |
| 22 Mar 23 |
17.50000 +0.00 |
18.40 | 17.00 | 17.50 | 3,835 |
| 21 Mar 23 |
17.50000 -0.25 |
17.80 | 16.50 | 17.75 | 52,744 |
| 20 Mar 23 |
17.75000 -0.25 |
18.00 | 16.50 | 17.75 | 14,731 |
| 17 Mar 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 119,187 |
| 16 Mar 23 |
18.00000 +0.00 |
18.50 | 17.50 | 18.00 | 99,855 |
| 15 Mar 23 |
18.00000 +0.50 |
19.50 | 17.00 | 17.50 | 956,058 |
| 14 Mar 23 |
17.50000 +0.50 |
18.22 | 17.50 | 17.50 | 284,693 |
| 13 Mar 23 |
17.00000 +0.25 |
17.50 | 16.50 | 16.75 | 272,551 |
| 10 Mar 23 |
16.75000 -1.65 |
17.44 | 16.27 | 17.25 | 179,158 |
| 09 Mar 23 |
18.40000 +1.15 |
18.40 | 17.05 | 17.25 | 488,289 |
| 08 Mar 23 |
17.25000 +0.00 |
18.00 | 16.50 | 17.25 | 455,797 |
| 07 Mar 23 |
17.25000 +0.25 |
18.40 | 16.50 | 17.00 | 1,555,721 |
| 06 Mar 23 |
17.00000 +2.00 |
17.24 | 14.52 | 15.00 | 6,359,235 |
| 03 Mar 23 |
15.00000 +0.25 |
15.50 | 14.50 | 14.75 | 222,509 |
| 02 Mar 23 |
14.75000 -0.50 |
15.50 | 14.50 | 15.25 | 171,374 |
| 01 Mar 23 |
15.25000 +0.00 |
15.50 | 14.98 | 15.25 | 93,820 |
| 28 Feb 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 18,747 |
| 27 Feb 23 |
15.25000 -0.75 |
17.00 | 15.03 | 16.00 | 46,133 |
| 24 Feb 23 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 62,303 |
| 23 Feb 23 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 6,139 |
| 22 Feb 23 |
16.00000 -0.50 |
17.00 | 15.50 | 16.25 | 7,527 |
| 21 Feb 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 261,082 |
| 20 Feb 23 |
16.50000 +0.00 |
17.00 | 16.50 | 16.50 | 5 |
| 17 Feb 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 40,211 |
| 16 Feb 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 7,664 |
| 15 Feb 23 |
16.50000 +0.00 |
17.00 | 16.15 | 16.50 | 17,940 |
| 14 Feb 23 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 27,807 |
| 13 Feb 23 |
16.50000 +0.00 |
17.00 | 16.15 | 16.50 | 37,563 |
| 10 Feb 23 |
16.50000 +0.00 |
16.50 | 16.15 | 16.50 | 6,220 |
| 09 Feb 23 |
16.50000 -0.50 |
17.00 | 16.15 | 16.50 | 7,910 |
| 08 Feb 23 |
17.00000 +0.50 |
17.00 | 16.00 | 16.50 | 7,118 |
| 07 Feb 23 |
16.50000 +0.75 |
16.50 | 15.50 | 15.75 | 56,332 |
| 06 Feb 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 93,747 |
| 03 Feb 23 |
15.75000 +0.00 |
16.00 | 15.50 | 15.75 | 487 |
| 02 Feb 23 |
15.75000 +0.50 |
16.00 | 15.35 | 15.35 | 88,304 |
| 01 Feb 23 |
15.25000 +0.00 |
15.50 | 15.03 | 15.25 | 143,592 |
| 31 Jan 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 169,715 |
| 30 Jan 23 |
15.25000 +0.00 |
15.50 | 15.00 | 15.25 | 10,226 |
| 27 Jan 23 |
15.25000 -0.25 |
15.80 | 14.75 | 15.50 | 311,715 |
| 26 Jan 23 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 32,583 |
| 25 Jan 23 |
15.50000 +0.40 |
15.50 | 14.80 | 15.15 | 268,223 |
| 24 Jan 23 |
15.10000 -0.50 |
16.00 | 14.61 | 15.60 | 217,105 |
| 23 Jan 23 |
15.60000 -0.15 |
16.50 | 15.00 | 15.75 | 178,947 |
| 20 Jan 23 |
15.75000 +0.00 |
16.50 | 15.00 | 15.75 | 41,853 |
| 19 Jan 23 |
15.75000 +0.00 |
15.75 | 15.00 | 15.75 | 30,000 |
| 18 Jan 23 |
15.75000 +0.65 |
16.13 | 15.10 | 15.75 | 88,696 |
| 17 Jan 23 |
15.10000 -1.40 |
16.50 | 15.10 | 16.50 | 162,728 |
| 16 Jan 23 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 6,451 |
| 13 Jan 23 |
16.50000 -0.25 |
16.50 | 15.60 | 16.50 | 150,824 |
| 12 Jan 23 |
16.75000 -0.25 |
17.50 | 16.00 | 17.00 | 80,030 |
| 11 Jan 23 |
17.00000 +0.00 |
17.10 | 16.05 | 17.00 | 61,000 |
| 10 Jan 23 |
17.00000 +0.00 |
17.50 | 16.04 | 17.00 | 241,712 |
| 09 Jan 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 1,133 |
| 06 Jan 23 |
17.00000 +0.00 |
17.50 | 16.50 | 17.00 | 31,532 |
| 05 Jan 23 |
17.00000 +0.50 |
17.00 | 15.25 | 16.50 | 121,789 |
| 04 Jan 23 |
16.50000 +0.25 |
17.00 | 16.00 | 16.50 | 11,372 |
| 03 Jan 23 |
16.25000 -0.25 |
17.00 | 15.55 | 16.50 | 76,889 |
| 30 Dec 22 |
16.50000 +0.00 |
16.50 | 16.00 | 16.50 | 5,000 |
| 29 Dec 22 |
16.50000 +0.00 |
16.84 | 16.00 | 16.50 | 32,995 |
| 28 Dec 22 |
16.50000 +0.00 |
16.85 | 16.00 | 16.50 | 3,640 |
| 23 Dec 22 |
16.50000 +0.00 |
16.69 | 16.18 | 16.50 | 41,500 |
| 22 Dec 22 |
16.50000 -0.75 |
17.50 | 16.01 | 17.25 | 166,068 |
| 21 Dec 22 |
17.25000 -0.25 |
18.00 | 16.50 | 17.50 | 114,177 |
| 20 Dec 22 |
17.50000 +0.00 |
18.00 | 16.03 | 17.50 | 107,475 |
| 19 Dec 22 |
17.50000 +0.00 |
17.58 | 16.75 | 17.50 | 162,783 |
| 16 Dec 22 |
17.50000 +0.00 |
18.40 | 16.98 | 17.50 | 97,018 |
| 15 Dec 22 |
17.50000 -0.50 |
17.80 | 17.00 | 17.80 | 151,993 |
| 14 Dec 22 |
18.00000 +0.25 |
18.50 | 17.00 | 17.75 | 239,970 |
| 13 Dec 22 |
17.75000 -0.50 |
18.50 | 17.10 | 18.25 | 238,161 |
| 12 Dec 22 |
18.25000 +0.75 |
19.00 | 16.50 | 18.25 | 1,368,009 |
| 09 Dec 22 |
17.50000 +0.00 |
18.00 | 17.15 | 17.50 | 5,359 |
| 08 Dec 22 |
17.50000 +0.75 |
18.33 | 16.17 | 16.75 | 349,336 |
| 07 Dec 22 |
16.75000 +0.00 |
17.50 | 16.75 | 16.75 | 8,046 |
| 06 Dec 22 |
16.75000 +0.00 |
17.50 | 16.00 | 16.75 | 7,667 |
| 05 Dec 22 |
16.75000 -0.75 |
17.50 | 16.00 | 16.75 | 1,285 |
| 02 Dec 22 |
17.50000 +0.75 |
17.50 | 16.11 | 16.75 | 170,628 |
| 01 Dec 22 |
16.75000 +1.00 |
18.00 | 16.40 | 16.40 | 250,798 |
| 30 Nov 22 |
15.75000 +0.00 |
16.50 | 15.75 | 15.75 | 30,903 |
| 29 Nov 22 |
15.75000 +0.00 |
16.50 | 15.75 | 15.75 | 23,642 |
| 28 Nov 22 |
15.75000 +0.00 |
16.58 | 15.75 | 15.75 | 45,978 |
| 25 Nov 22 |
15.75000 -0.25 |
16.40 | 15.66 | 15.75 | 37,433 |
| 24 Nov 22 |
16.00000 +0.00 |
16.25 | 15.75 | 16.00 | 5,062 |
| 23 Nov 22 |
16.00000 +0.00 |
16.50 | 15.75 | 16.00 | 2,602 |
| 22 Nov 22 |
16.00000 +0.00 |
16.18 | 15.50 | 16.00 | 46,372 |
| 21 Nov 22 |
16.00000 +0.00 |
16.30 | 15.50 | 16.00 | 117,729 |
| 18 Nov 22 |
16.00000 +0.50 |
16.25 | 15.73 | 15.73 | 103,396 |
| 17 Nov 22 |
15.50000 +0.00 |
16.00 | 15.30 | 15.50 | 88,373 |
| 16 Nov 22 |
15.50000 +0.00 |
15.69 | 15.50 | 15.50 | 20,856 |
| 15 Nov 22 |
15.50000 +0.00 |
15.90 | 15.27 | 15.50 | 170,583 |
| 14 Nov 22 |
15.50000 +0.00 |
16.00 | 15.25 | 15.50 | 26,146 |
| 11 Nov 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 127,405 |
| 10 Nov 22 |
15.50000 -1.00 |
16.00 | 15.50 | 16.00 | 51,018 |
| 09 Nov 22 |
16.50000 +0.00 |
16.60 | 16.00 | 16.50 | 35,976 |
| 08 Nov 22 |
16.50000 +0.00 |
17.00 | 16.00 | 16.50 | 99,502 |
| 07 Nov 22 |
16.50000 +0.25 |
17.00 | 16.14 | 16.25 | 139,933 |
| 04 Nov 22 |
16.25000 +0.25 |
16.38 | 16.10 | 16.25 | 41,961 |
| 03 Nov 22 |
16.00000 +0.00 |
16.28 | 15.70 | 16.00 | 40,276 |
| 02 Nov 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 54,657 |
| 01 Nov 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 98,192 |
| 31 Oct 22 |
16.00000 +0.00 |
16.35 | 15.70 | 16.00 | 78,814 |
| 28 Oct 22 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 54,559 |
| 27 Oct 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 28,521 |
| 26 Oct 22 |
16.00000 +0.50 |
16.00 | 16.00 | 16.00 | 26,705 |
| 25 Oct 22 |
15.50000 -0.50 |
16.03 | 15.00 | 16.00 | 204,387 |
| 24 Oct 22 |
16.00000 +0.00 |
16.50 | 15.75 | 16.00 | 29,577 |
| 21 Oct 22 |
16.00000 +0.00 |
16.00 | 15.51 | 16.00 | 157 |
| 20 Oct 22 |
16.00000 -0.25 |
16.00 | 15.50 | 16.00 | 56,137 |
| 19 Oct 22 |
16.25000 +0.25 |
16.25 | 16.25 | 16.25 | 383,469 |
| 18 Oct 22 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 4,523 |
| 17 Oct 22 |
16.00000 +0.75 |
16.50 | 15.17 | 15.25 | 459,021 |
| 14 Oct 22 |
15.25000 +0.50 |
15.50 | 14.50 | 14.75 | 366,538 |
| 13 Oct 22 |
14.75000 +0.60 |
14.75 | 14.00 | 14.15 | 558,283 |
| 12 Oct 22 |
14.15000 +0.25 |
14.30 | 13.62 | 13.90 | 336,399 |
| 11 Oct 22 |
13.90000 -0.20 |
14.30 | 13.50 | 13.90 | 139,611 |
| 10 Oct 22 |
14.10000 +0.10 |
14.50 | 13.70 | 14.00 | 206,779 |
| 07 Oct 22 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 7,150 |
| 06 Oct 22 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 15,616 |
| 05 Oct 22 |
14.00000 +0.00 |
14.00 | 13.55 | 14.00 | 44,661 |
| 04 Oct 22 |
14.00000 -0.10 |
14.50 | 13.50 | 14.00 | 315,424 |
| 03 Oct 22 |
14.10000 +0.10 |
14.50 | 13.66 | 14.00 | 175,578 |
| 30 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 93,760 |
| 29 Sep 22 |
14.00000 +0.00 |
14.50 | 13.75 | 14.00 | 45,117 |
| 28 Sep 22 |
14.00000 +0.00 |
14.50 | 13.83 | 14.00 | 11,023 |
| 27 Sep 22 |
14.00000 +0.00 |
14.50 | 13.99 | 14.00 | 99,049 |
| 26 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 13.75 | 72,099 |
| 23 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 171,186 |
| 22 Sep 22 |
14.00000 +0.10 |
14.20 | 14.00 | 14.00 | 949,016 |
| 21 Sep 22 |
13.90000 -0.10 |
14.13 | 13.57 | 14.00 | 495,326 |
| 20 Sep 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 302,184 |
| 16 Sep 22 |
14.00000 +0.00 |
14.50 | 13.65 | 14.00 | 235,199 |
| 15 Sep 22 |
14.00000 +0.00 |
14.40 | 13.50 | 14.00 | 30,691 |
| 14 Sep 22 |
14.00000 +0.00 |
14.19 | 13.65 | 14.00 | 75,448 |
| 13 Sep 22 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 125,092 |
| 12 Sep 22 |
14.00000 +0.00 |
14.50 | 13.65 | 14.00 | 524,235 |
| 09 Sep 22 |
14.00000 -0.50 |
14.50 | 13.50 | 14.00 | 254,810 |
| 08 Sep 22 |
14.50000 +0.25 |
14.50 | 13.50 | 14.25 | 28,050 |
| 07 Sep 22 |
14.25000 +0.75 |
15.15 | 13.50 | 13.75 | 776,109 |
| 06 Sep 22 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 500 |
| 05 Sep 22 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 69 |
| 02 Sep 22 |
13.50000 -0.25 |
13.80 | 13.00 | 13.75 | 68,381 |
| 01 Sep 22 |
13.75000 +0.25 |
13.75 | 13.00 | 13.50 | 26,846 |
| 31 Aug 22 |
13.50000 -0.25 |
13.74 | 13.00 | 13.74 | 17,712 |
| 30 Aug 22 |
13.75000 -0.25 |
14.50 | 13.00 | 14.00 | 61,845 |
| 26 Aug 22 |
14.00000 -0.40 |
14.00 | 13.90 | 14.00 | 20,251 |
| 25 Aug 22 |
14.40000 +0.40 |
14.40 | 13.50 | 14.00 | 52,415 |
| 24 Aug 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 19,720 |
| 23 Aug 22 |
14.00000 +0.00 |
14.01 | 13.50 | 14.00 | 12,289 |
| 22 Aug 22 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 2,040 |
| 19 Aug 22 |
14.00000 +0.00 |
14.25 | 13.50 | 14.00 | 10,076 |
| 18 Aug 22 |
14.00000 -0.25 |
14.40 | 13.50 | 14.25 | 114,764 |
| 17 Aug 22 |
14.25000 +0.00 |
15.00 | 13.51 | 14.25 | 36,849 |
| 16 Aug 22 |
14.25000 -0.25 |
14.90 | 13.50 | 14.50 | 238,240 |
| 15 Aug 22 |
14.50000 +0.25 |
15.00 | 14.00 | 14.25 | 32,138 |
| 12 Aug 22 |
14.25000 +0.00 |
14.75 | 13.73 | 14.25 | 112,640 |
| 11 Aug 22 |
14.25000 +0.00 |
15.00 | 13.66 | 14.25 | 41,000 |
| 10 Aug 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 09 Aug 22 |
14.25000 +0.00 |
14.75 | 13.60 | 14.25 | 7,225 |
| 08 Aug 22 |
14.25000 +0.00 |
14.90 | 13.88 | 14.25 | 27,003 |
| 05 Aug 22 |
14.25000 -0.50 |
14.85 | 14.25 | 14.75 | 18,272 |
| 04 Aug 22 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 0 |
| 03 Aug 22 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 0 |
| 02 Aug 22 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 96 |
| 01 Aug 22 |
14.75000 +0.00 |
15.00 | 14.50 | 14.75 | 52,971 |
| 29 Jul 22 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 13,767 |
| 28 Jul 22 |
14.75000 +0.25 |
15.00 | 14.75 | 14.75 | 102,653 |
| 27 Jul 22 |
14.50000 +0.00 |
14.89 | 14.50 | 14.50 | 32,196 |
| 26 Jul 22 |
14.50000 +0.50 |
15.00 | 14.35 | 14.35 | 29,253 |
| 25 Jul 22 |
14.00000 +0.10 |
14.48 | 13.68 | 13.90 | 41,928 |
| 22 Jul 22 |
13.90000 +0.00 |
14.00 | 13.63 | 13.90 | 48,263 |
| 21 Jul 22 |
13.90000 +0.15 |
14.38 | 13.15 | 13.75 | 139,002 |
| 20 Jul 22 |
13.75000 +0.00 |
14.20 | 13.75 | 13.75 | 120,000 |
| 19 Jul 22 |
13.75000 +0.00 |
14.00 | 12.50 | 13.75 | 367,815 |
| 18 Jul 22 |
13.75000 +0.00 |
14.00 | 13.50 | 13.75 | 324 |
| 15 Jul 22 |
13.75000 -0.50 |
14.00 | 13.69 | 14.00 | 209,541 |
| 14 Jul 22 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 32 |
| 13 Jul 22 |
14.25000 -0.25 |
14.25 | 14.00 | 14.25 | 7,080 |
| 12 Jul 22 |
14.50000 +0.00 |
14.50 | 14.25 | 14.50 | 2,028 |
| 11 Jul 22 |
14.50000 -0.55 |
15.17 | 14.30 | 15.05 | 19,796 |
| 08 Jul 22 |
15.05000 +0.00 |
15.20 | 15.05 | 15.05 | 13,157 |
| 07 Jul 22 |
15.05000 +0.00 |
15.25 | 15.05 | 15.05 | 3,300 |
| 06 Jul 22 |
15.05000 +0.00 |
15.05 | 14.30 | 15.05 | 23,663 |
| 05 Jul 22 |
15.05000 +0.00 |
15.35 | 15.05 | 15.05 | 19,886 |
| 04 Jul 22 |
15.05000 +0.70 |
15.70 | 14.16 | 14.35 | 120,794 |
| 01 Jul 22 |
14.35000 -0.75 |
14.90 | 13.90 | 14.90 | 146,009 |
| 30 Jun 22 |
15.10000 +0.00 |
15.40 | 15.10 | 15.10 | 90,000 |
| 29 Jun 22 |
15.10000 +0.00 |
15.40 | 15.10 | 15.10 | 3,081 |
| 28 Jun 22 |
15.10000 -0.25 |
15.43 | 15.00 | 15.35 | 62,130 |
| 27 Jun 22 |
15.35000 -0.30 |
15.50 | 15.00 | 15.50 | 29,685 |
| 24 Jun 22 |
15.65000 +0.25 |
15.65 | 15.50 | 15.50 | 59,451 |
| 23 Jun 22 |
15.40000 +0.40 |
15.50 | 14.50 | 15.00 | 62,292 |
| 22 Jun 22 |
15.00000 -0.65 |
15.80 | 14.50 | 15.65 | 118,079 |
| 21 Jun 22 |
15.65000 -0.10 |
15.80 | 15.00 | 15.75 | 106,750 |
| 20 Jun 22 |
15.75000 -0.25 |
16.38 | 15.13 | 16.00 | 142,847 |
| 17 Jun 22 |
16.00000 +0.25 |
16.40 | 15.50 | 15.75 | 58,816 |
| 16 Jun 22 |
15.75000 -1.50 |
17.15 | 15.75 | 17.15 | 161,902 |
| 15 Jun 22 |
17.25000 +0.00 |
17.28 | 16.50 | 17.25 | 45,026 |
| 14 Jun 22 |
17.25000 -0.25 |
17.70 | 16.50 | 17.50 | 100,559 |
| 13 Jun 22 |
17.50000 +0.00 |
17.70 | 16.50 | 17.50 | 203,787 |
| 10 Jun 22 |
17.50000 +0.25 |
18.00 | 16.70 | 17.25 | 172,280 |
| 09 Jun 22 |
17.25000 -0.25 |
17.33 | 16.50 | 17.33 | 126,656 |
| 08 Jun 22 |
17.50000 +0.75 |
20.00 | 16.83 | 17.50 | 1,424,486 |
| 07 Jun 22 |
16.75000 +0.00 |
17.17 | 16.15 | 16.75 | 86,029 |
| 06 Jun 22 |
16.75000 +0.75 |
17.50 | 15.50 | 16.00 | 190,210 |
| 01 Jun 22 |
16.00000 +0.00 |
16.50 | 15.75 | 16.00 | 57,084 |
| 31 May 22 |
16.00000 +0.25 |
16.55 | 16.00 | 16.00 | 47,000 |
| 30 May 22 |
15.75000 +0.50 |
16.27 | 15.75 | 15.75 | 212,500 |
| 27 May 22 |
15.25000 -0.25 |
15.50 | 14.50 | 15.50 | 10,289 |
| 26 May 22 |
15.50000 +0.00 |
15.84 | 15.50 | 15.50 | 17,871 |
| 25 May 22 |
15.50000 +0.00 |
15.84 | 15.13 | 15.50 | 3,896 |
| 24 May 22 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 6,496 |
| 23 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 20 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 19 May 22 |
15.50000 +0.00 |
15.84 | 15.50 | 15.50 | 3,106 |
| 18 May 22 |
15.50000 +0.00 |
15.84 | 15.13 | 15.50 | 7,019 |
| 17 May 22 |
15.50000 +0.00 |
15.50 | 15.13 | 15.50 | 5,707 |
| 16 May 22 |
15.50000 +0.00 |
15.84 | 15.13 | 15.50 | 45,334 |
| 13 May 22 |
15.50000 +0.00 |
15.85 | 15.13 | 15.50 | 19,974 |
| 12 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 11 May 22 |
15.50000 -0.50 |
16.20 | 15.13 | 16.00 | 68,611 |
| 10 May 22 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 137,272 |
| 09 May 22 |
16.00000 +0.50 |
16.24 | 15.00 | 15.50 | 42,646 |
| 06 May 22 |
15.50000 -0.75 |
16.85 | 15.50 | 16.25 | 62,405 |
| 05 May 22 |
16.25000 +0.75 |
16.85 | 15.50 | 15.50 | 120,320 |
| 04 May 22 |
15.50000 +0.00 |
15.74 | 15.00 | 15.50 | 49,231 |
| 03 May 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 29 Apr 22 |
15.50000 +0.00 |
15.70 | 15.19 | 15.50 | 8,148 |
| 28 Apr 22 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 27 Apr 22 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 9,000 |
| 26 Apr 22 |
15.50000 +0.00 |
15.74 | 15.00 | 15.50 | 16,110 |
| 25 Apr 22 |
15.50000 +0.00 |
15.50 | 15.15 | 15.50 | 19,946 |
| 22 Apr 22 |
15.50000 +0.00 |
15.75 | 15.15 | 15.50 | 70,570 |
| 21 Apr 22 |
15.50000 +0.00 |
15.90 | 15.50 | 15.50 | 12,307 |
| 20 Apr 22 |
15.50000 +1.50 |
16.50 | 15.00 | 15.25 | 164,381 |
| 19 Apr 22 |
14.00000 +0.00 |
15.00 | 13.50 | 14.00 | 8,275 |
| 14 Apr 22 |
14.00000 +0.00 |
14.23 | 14.00 | 14.23 | 5,000 |
| 13 Apr 22 |
14.00000 -0.25 |
14.50 | 13.50 | 14.25 | 4,176 |
| 12 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 11 Apr 22 |
14.25000 +0.00 |
14.25 | 13.57 | 14.25 | 7,183 |
| 08 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 07 Apr 22 |
14.25000 +0.00 |
14.63 | 13.57 | 14.25 | 1,769 |
| 06 Apr 22 |
14.25000 +0.00 |
14.63 | 13.60 | 14.25 | 38,375 |
| 05 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 04 Apr 22 |
14.25000 +0.00 |
14.25 | 13.60 | 14.25 | 15,000 |
| 01 Apr 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 31 Mar 22 |
14.25000 +0.55 |
14.50 | 13.00 | 13.75 | 98,862 |
| 30 Mar 22 |
13.70000 -0.80 |
14.50 | 13.70 | 14.50 | 383,943 |
| 29 Mar 22 |
14.50000 +0.00 |
15.00 | 14.21 | 14.50 | 77,039 |
| 28 Mar 22 |
14.50000 +0.00 |
15.00 | 14.19 | 14.50 | 27,710 |
| 25 Mar 22 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 3,566 |
| 24 Mar 22 |
14.50000 +0.25 |
15.00 | 14.00 | 14.25 | 35,647 |
| 23 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 22 Mar 22 |
14.25000 +0.00 |
14.99 | 14.25 | 14.25 | 56,750 |
| 21 Mar 22 |
14.25000 +0.00 |
14.25 | 14.00 | 14.25 | 3,469 |
| 18 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 17 Mar 22 |
14.25000 +0.00 |
14.75 | 14.25 | 14.25 | 3,389 |
| 16 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 15 Mar 22 |
14.25000 +0.00 |
14.25 | 13.66 | 14.25 | 1,120 |
| 14 Mar 22 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 11 Mar 22 |
14.25000 +0.00 |
14.63 | 13.66 | 14.25 | 69,856 |
| 10 Mar 22 |
14.25000 +0.00 |
14.50 | 13.50 | 14.25 | 102,027 |
| 09 Mar 22 |
14.25000 +0.00 |
14.25 | 13.65 | 14.25 | 25,000 |
| 08 Mar 22 |
14.25000 -0.25 |
14.40 | 14.25 | 14.40 | 51,649 |
| 07 Mar 22 |
14.50000 -0.75 |
15.50 | 13.63 | 15.25 | 144,498 |
| 04 Mar 22 |
15.25000 +0.00 |
15.70 | 14.50 | 15.25 | 1,258 |
| 03 Mar 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 02 Mar 22 |
15.25000 +0.00 |
15.63 | 14.65 | 15.25 | 24,544 |
| 01 Mar 22 |
15.25000 +0.00 |
15.75 | 14.75 | 15.25 | 54,825 |
| 28 Feb 22 |
15.25000 +0.00 |
15.75 | 14.75 | 15.25 | 18,543 |
| 25 Feb 22 |
15.25000 +0.00 |
15.25 | 14.75 | 15.25 | 32,818 |
| 24 Feb 22 |
15.25000 +0.00 |
16.00 | 14.75 | 15.25 | 51,805 |
| 23 Feb 22 |
15.25000 +0.00 |
15.67 | 14.73 | 15.25 | 40,436 |
| 22 Feb 22 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 21 Feb 22 |
15.25000 -0.50 |
16.00 | 14.45 | 15.75 | 326,915 |
| 18 Feb 22 |
15.75000 -0.25 |
16.50 | 15.00 | 16.00 | 95,200 |
| 17 Feb 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 16 Feb 22 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Feb 22 |
16.00000 -0.50 |
17.00 | 15.50 | 16.50 | 114,533 |
| 14 Feb 22 |
16.50000 +0.00 |
16.75 | 16.00 | 16.50 | 42,595 |
| 11 Feb 22 |
16.50000 +0.50 |
17.10 | 16.00 | 16.00 | 264,435 |
| 10 Feb 22 |
16.00000 +0.00 |
16.49 | 15.80 | 16.00 | 15,731 |
| 09 Feb 22 |
16.00000 +0.00 |
16.49 | 16.00 | 16.00 | 27,293 |
| 08 Feb 22 |
16.00000 +1.00 |
16.50 | 15.40 | 15.40 | 306,711 |
| 07 Feb 22 |
15.00000 +0.50 |
15.40 | 14.51 | 15.00 | 51,998 |
| 04 Feb 22 |
14.50000 -0.50 |
15.00 | 14.00 | 15.00 | 52,618 |
| 03 Feb 22 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 31,000 |
| 02 Feb 22 |
15.00000 +1.00 |
15.00 | 14.05 | 14.05 | 143,575 |
| 01 Feb 22 |
14.00000 -0.50 |
14.73 | 14.00 | 14.50 | 199,947 |
| 31 Jan 22 |
14.50000 +0.00 |
15.00 | 13.50 | 14.50 | 78,397 |
| 28 Jan 22 |
14.50000 +0.00 |
14.90 | 14.00 | 14.50 | 193,621 |
| 27 Jan 22 |
14.50000 -0.25 |
14.50 | 14.00 | 14.50 | 78,037 |
| 26 Jan 22 |
14.75000 +0.00 |
15.00 | 14.18 | 14.75 | 20,909 |
| 25 Jan 22 |
14.75000 +0.25 |
15.50 | 14.00 | 14.50 | 218,921 |
| 24 Jan 22 |
14.50000 -1.00 |
15.50 | 14.00 | 15.50 | 290,606 |
| 21 Jan 22 |
15.50000 -0.50 |
15.80 | 14.95 | 15.80 | 136,071 |
| 20 Jan 22 |
16.00000 -0.25 |
16.00 | 15.25 | 16.00 | 244,389 |
| 19 Jan 22 |
16.25000 +0.00 |
16.25 | 15.60 | 16.25 | 65,239 |
| 18 Jan 22 |
16.25000 +0.25 |
17.00 | 15.60 | 16.00 | 24,990 |
| 17 Jan 22 |
16.00000 +0.00 |
16.00 | 15.60 | 16.00 | 31,000 |
| 14 Jan 22 |
16.00000 -0.25 |
16.50 | 15.50 | 16.25 | 138,347 |
| 13 Jan 22 |
16.25000 +1.25 |
17.89 | 14.60 | 15.00 | 3,073,974 |
| 12 Jan 22 |
15.00000 +0.25 |
15.24 | 14.50 | 14.75 | 214,925 |
| 11 Jan 22 |
14.75000 +0.00 |
14.75 | 14.00 | 14.75 | 131,379 |
| 10 Jan 22 |
14.75000 -0.25 |
14.88 | 14.50 | 14.88 | 72,766 |
| 07 Jan 22 |
15.00000 +0.00 |
15.50 | 14.00 | 15.00 | 15,817 |
| 06 Jan 22 |
15.00000 +0.00 |
15.00 | 14.75 | 15.00 | 95,395 |
| 05 Jan 22 |
15.00000 +0.00 |
15.32 | 15.00 | 15.00 | 40,648 |
| 04 Jan 22 |
15.00000 +0.00 |
15.39 | 14.75 | 15.00 | 68,507 |
| 31 Dec 21 |
15.00000 +0.00 |
15.38 | 15.00 | 15.00 | 4,793 |
| 30 Dec 21 |
15.00000 +0.00 |
15.50 | 14.00 | 15.00 | 6,671 |
| 29 Dec 21 |
15.00000 +0.00 |
15.38 | 14.70 | 15.00 | 23,043 |
| 24 Dec 21 |
15.00000 +0.00 |
15.38 | 15.00 | 15.00 | 6,500 |
| 23 Dec 21 |
15.00000 +0.00 |
15.40 | 15.00 | 15.00 | 15,000 |
| 22 Dec 21 |
15.00000 +0.00 |
15.40 | 14.50 | 15.00 | 14,001 |
| 21 Dec 21 |
15.00000 +0.00 |
15.00 | 14.50 | 15.00 | 3,000 |
| 20 Dec 21 |
15.00000 -0.25 |
15.50 | 13.75 | 15.25 | 351,055 |
| 17 Dec 21 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 32,864 |
| 16 Dec 21 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 642,592 |
| 15 Dec 21 |
15.25000 -0.50 |
15.90 | 14.50 | 15.75 | 154,142 |
| 14 Dec 21 |
15.75000 +0.00 |
16.20 | 15.00 | 15.75 | 59,000 |
| 13 Dec 21 |
15.75000 +0.25 |
15.90 | 14.50 | 15.50 | 217,754 |
| 10 Dec 21 |
15.50000 +0.00 |
15.60 | 15.10 | 15.50 | 2,828 |
| 09 Dec 21 |
15.50000 +0.00 |
15.60 | 15.10 | 15.50 | 4,468 |
| 08 Dec 21 |
15.50000 +0.00 |
15.65 | 15.50 | 15.50 | 6,207 |
| 07 Dec 21 |
15.50000 +0.00 |
15.75 | 15.10 | 15.50 | 45,660 |
| 06 Dec 21 |
15.50000 -0.50 |
16.50 | 15.50 | 16.00 | 330,495 |
| 03 Dec 21 |
16.00000 -0.75 |
16.00 | 16.00 | 16.00 | 301,271 |
| 02 Dec 21 |
16.75000 +1.00 |
17.00 | 15.90 | 15.90 | 339,068 |
| 01 Dec 21 |
15.75000 +0.00 |
15.99 | 15.50 | 15.99 | 97,855 |
| 30 Nov 21 |
15.75000 +0.00 |
16.00 | 15.00 | 15.75 | 152,832 |
| 29 Nov 21 |
15.75000 +0.25 |
16.40 | 15.50 | 15.50 | 110,139 |
| 26 Nov 21 |
15.50000 -0.25 |
16.00 | 15.00 | 15.75 | 247,145 |
| 25 Nov 21 |
15.75000 -0.25 |
15.75 | 15.50 | 15.75 | 72,082 |
| 24 Nov 21 |
16.00000 +0.00 |
16.40 | 15.75 | 15.75 | 87,733 |
| 23 Nov 21 |
16.00000 +0.50 |
16.50 | 15.50 | 15.50 | 730,333 |
| 22 Nov 21 |
15.50000 +1.00 |
16.00 | 14.00 | 14.50 | 633,859 |
| 19 Nov 21 |
14.50000 +0.00 |
14.65 | 14.00 | 14.50 | 23,207 |
| 18 Nov 21 |
14.50000 -0.50 |
15.50 | 14.50 | 15.00 | 113,352 |
| 17 Nov 21 |
15.00000 +0.00 |
15.00 | 14.54 | 15.00 | 238,905 |
| 16 Nov 21 |
15.00000 +0.00 |
15.30 | 14.56 | 15.00 | 20,601 |
| 15 Nov 21 |
15.00000 +0.00 |
15.30 | 14.50 | 15.00 | 100,005 |
| 12 Nov 21 |
15.00000 -0.25 |
15.20 | 14.56 | 15.20 | 232,666 |
| 11 Nov 21 |
15.25000 -0.25 |
15.30 | 14.26 | 15.30 | 332,047 |
| 10 Nov 21 |
15.50000 +0.00 |
15.95 | 15.20 | 15.50 | 292,195 |
| 09 Nov 21 |
15.50000 -0.25 |
16.20 | 15.00 | 15.75 | 382,933 |
| 08 Nov 21 |
15.75000 +0.00 |
16.17 | 15.00 | 15.75 | 97,779 |
| 05 Nov 21 |
15.75000 -0.25 |
16.20 | 15.30 | 16.00 | 146,182 |
| 04 Nov 21 |
16.00000 +0.50 |
16.50 | 15.26 | 15.50 | 130,820 |
| 03 Nov 21 |
15.50000 -0.50 |
16.13 | 15.26 | 16.00 | 271,169 |
| 02 Nov 21 |
16.00000 +0.00 |
16.25 | 15.50 | 16.00 | 71,299 |
| 01 Nov 21 |
16.00000 +0.00 |
16.50 | 15.50 | 16.00 | 410,655 |
| 29 Oct 21 |
16.00000 +0.75 |
17.50 | 15.02 | 15.25 | 1,175,292 |
| 28 Oct 21 |
15.25000 +0.75 |
15.50 | 14.90 | 14.90 | 640,499 |
| 27 Oct 21 |
14.50000 -1.00 |
16.40 | 14.05 | 15.50 | 760,310 |
| 26 Oct 21 |
15.50000 +0.75 |
15.50 | 14.53 | 14.75 | 458,273 |
| 25 Oct 21 |
14.75000 +0.75 |
15.40 | 14.00 | 14.00 | 204,059 |
| 22 Oct 21 |
14.00000 +0.25 |
14.50 | 13.50 | 13.75 | 100,165 |
| 21 Oct 21 |
13.75000 +0.25 |
14.50 | 13.00 | 13.50 | 33,156 |
| 20 Oct 21 |
13.50000 +0.00 |
14.00 | 13.45 | 13.50 | 10,559 |
| 19 Oct 21 |
13.50000 +0.00 |
14.00 | 13.45 | 13.50 | 48,403 |
| 18 Oct 21 |
13.50000 +0.25 |
14.00 | 13.00 | 13.25 | 81,193 |
| 15 Oct 21 |
13.25000 +0.00 |
13.50 | 13.25 | 13.25 | 100,972 |
| 14 Oct 21 |
13.25000 +0.00 |
13.50 | 13.25 | 13.25 | 43,867 |
| 13 Oct 21 |
13.25000 +0.00 |
13.70 | 13.00 | 13.25 | 209,446 |
| 12 Oct 21 |
13.25000 +0.05 |
13.50 | 13.00 | 13.20 | 1,160,937 |
| 11 Oct 21 |
13.20000 -0.30 |
13.50 | 13.05 | 13.50 | 525,617 |
| 08 Oct 21 |
13.50000 -0.50 |
14.50 | 13.27 | 14.00 | 76,102 |
| 07 Oct 21 |
14.00000 +0.50 |
14.50 | 13.00 | 13.50 | 96,730 |
| 06 Oct 21 |
13.50000 +0.00 |
14.00 | 13.00 | 13.50 | 6,107,718 |
| 05 Oct 21 |
13.50000 -0.50 |
13.75 | 12.55 | 13.75 | 2,044,838 |
| 04 Oct 21 |
14.00000 +0.00 |
14.14 | 13.63 | 14.00 | 148,967 |
| 01 Oct 21 |
14.00000 +0.00 |
14.00 | 13.75 | 14.00 | 907 |
| 30 Sep 21 |
14.00000 +1.55 |
14.20 | 12.00 | 12.45 | 338,918 |
| 29 Sep 21 |
12.45000 +0.00 |
12.45 | 12.45 | 12.45 | 0 |
| 28 Sep 21 |
12.45000 +0.00 |
12.80 | 12.45 | 12.45 | 75,854 |
| 27 Sep 21 |
12.45000 +0.00 |
12.70 | 12.11 | 12.45 | 5,207 |
| 24 Sep 21 |
12.45000 +0.00 |
12.45 | 12.45 | 12.45 | 0 |
| 23 Sep 21 |
12.45000 +0.00 |
12.45 | 12.45 | 12.45 | 0 |
| 22 Sep 21 |
12.45000 +0.00 |
12.52 | 12.11 | 12.45 | 27,839 |
| 21 Sep 21 |
12.45000 +0.00 |
12.70 | 11.65 | 12.45 | 439,284 |
| 20 Sep 21 |
12.45000 -0.55 |
12.85 | 12.00 | 12.85 | 168,989 |
| 17 Sep 21 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 10,000 |
| 16 Sep 21 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 0 |
| 15 Sep 21 |
13.00000 +0.00 |
13.00 | 12.60 | 13.00 | 25,080 |
| 14 Sep 21 |
13.00000 +0.00 |
13.00 | 12.64 | 13.00 | 1,630 |
| 13 Sep 21 |
13.00000 -0.50 |
13.00 | 12.64 | 13.00 | 61,557 |
| 10 Sep 21 |
13.50000 +0.25 |
13.70 | 13.00 | 13.25 | 65,010 |
| 09 Sep 21 |
13.25000 +0.00 |
13.25 | 13.24 | 13.25 | 42,477 |
| 08 Sep 21 |
13.25000 -0.45 |
13.25 | 12.60 | 13.25 | 102,040 |
| 07 Sep 21 |
13.70000 +0.20 |
13.70 | 13.00 | 13.50 | 89,619 |
| 06 Sep 21 |
13.50000 +0.00 |
13.74 | 13.02 | 13.50 | 102,265 |
| 03 Sep 21 |
13.50000 +0.00 |
13.75 | 13.50 | 13.50 | 1,635 |
| 02 Sep 21 |
13.50000 -0.10 |
13.89 | 13.00 | 13.60 | 12,418 |
| 01 Sep 21 |
13.60000 +0.00 |
13.89 | 13.60 | 13.60 | 1,817 |
| 31 Aug 21 |
13.60000 +0.00 |
13.60 | 13.20 | 13.60 | 100 |
| 27 Aug 21 |
13.60000 +0.00 |
14.00 | 13.60 | 13.60 | 3,000 |
| 26 Aug 21 |
13.60000 +0.00 |
14.00 | 13.20 | 13.60 | 10,829 |
| 25 Aug 21 |
13.60000 -0.15 |
14.00 | 13.60 | 13.75 | 55 |
| 24 Aug 21 |
13.75000 -0.25 |
13.90 | 13.25 | 13.90 | 53,320 |
| 23 Aug 21 |
14.00000 +0.00 |
14.10 | 13.50 | 14.00 | 31,551 |
| 20 Aug 21 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 19 Aug 21 |
14.00000 +0.00 |
14.00 | 13.60 | 14.00 | 60,620 |
| 18 Aug 21 |
14.00000 +0.00 |
14.15 | 13.60 | 14.00 | 44,653 |
| 17 Aug 21 |
14.00000 +0.00 |
14.15 | 14.00 | 14.00 | 14,664 |
| 16 Aug 21 |
14.00000 +0.00 |
14.20 | 13.70 | 14.00 | 46,174 |
| 13 Aug 21 |
14.00000 +0.25 |
14.20 | 13.50 | 13.75 | 91,789 |
| 12 Aug 21 |
13.75000 +0.00 |
13.93 | 13.70 | 13.75 | 8,464 |
| 11 Aug 21 |
13.75000 +0.00 |
13.75 | 13.70 | 13.75 | 800 |
| 10 Aug 21 |
13.75000 -0.25 |
14.25 | 13.50 | 14.00 | 170,972 |
| 09 Aug 21 |
14.00000 +0.00 |
14.50 | 13.75 | 14.00 | 51,997 |
| 06 Aug 21 |
14.00000 +0.00 |
14.00 | 13.75 | 14.00 | 6,000 |
| 05 Aug 21 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 5,103 |
| 04 Aug 21 |
14.00000 +0.00 |
14.50 | 13.77 | 14.00 | 99,230 |
| 03 Aug 21 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 02 Aug 21 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 100,287 |
| 30 Jul 21 |
14.00000 +0.25 |
15.00 | 13.50 | 13.75 | 80,594 |
| 29 Jul 21 |
13.75000 +0.00 |
14.20 | 13.75 | 13.75 | 21,548 |
| 28 Jul 21 |
13.75000 +0.00 |
13.94 | 13.65 | 13.75 | 40,841 |
| 27 Jul 21 |
13.75000 +0.15 |
14.00 | 13.35 | 13.60 | 173,648 |
| 26 Jul 21 |
13.60000 +0.35 |
13.60 | 13.00 | 13.25 | 84,408 |
| 23 Jul 21 |
13.25000 +0.30 |
13.50 | 13.25 | 13.25 | 100,000 |
| 22 Jul 21 |
12.95000 +0.00 |
13.30 | 12.85 | 12.95 | 46,542 |
| 21 Jul 21 |
12.95000 +0.00 |
13.35 | 12.95 | 12.95 | 749 |
| 20 Jul 21 |
12.95000 +0.00 |
13.35 | 12.95 | 12.95 | 25,545 |
| 19 Jul 21 |
12.95000 -0.25 |
13.00 | 12.85 | 13.00 | 20,539 |
| 16 Jul 21 |
13.20000 +0.00 |
13.35 | 13.00 | 13.20 | 13,745 |
| 15 Jul 21 |
13.20000 +0.25 |
13.40 | 12.80 | 12.95 | 309,810 |
| 14 Jul 21 |
12.95000 +0.00 |
13.20 | 12.80 | 12.95 | 10,500 |
| 13 Jul 21 |
12.95000 +0.00 |
13.50 | 12.95 | 12.95 | 41,052 |
| 12 Jul 21 |
12.95000 +0.00 |
13.19 | 12.55 | 12.95 | 81,577 |
| 09 Jul 21 |
12.95000 +0.00 |
13.24 | 12.55 | 12.95 | 193,474 |
| 08 Jul 21 |
12.95000 -0.25 |
13.24 | 12.59 | 13.24 | 105,506 |
| 07 Jul 21 |
13.20000 +0.00 |
13.35 | 13.06 | 13.20 | 52,460 |
| 06 Jul 21 |
13.20000 +0.00 |
13.40 | 13.20 | 13.20 | 39,801 |
| 05 Jul 21 |
13.20000 +0.00 |
13.40 | 13.00 | 13.25 | 120,104 |
| 02 Jul 21 |
13.20000 +0.00 |
13.40 | 13.15 | 13.20 | 78,199 |
| 01 Jul 21 |
13.20000 +0.25 |
13.40 | 12.90 | 12.95 | 141,979 |
| 30 Jun 21 |
12.95000 +0.00 |
12.95 | 12.65 | 12.95 | 117,392 |
| 29 Jun 21 |
12.95000 +0.00 |
13.25 | 12.55 | 12.95 | 465,263 |
| 28 Jun 21 |
12.95000 +0.00 |
13.40 | 12.95 | 12.95 | 22,620 |
| 25 Jun 21 |
12.95000 +0.00 |
13.10 | 12.50 | 12.95 | 170,530 |
| 24 Jun 21 |
12.95000 -1.30 |
14.00 | 12.95 | 14.00 | 685,474 |
| 23 Jun 21 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 49,500 |
| 22 Jun 21 |
14.25000 +0.75 |
14.25 | 13.60 | 13.60 | 259,934 |
| 21 Jun 21 |
13.50000 -0.50 |
13.88 | 13.10 | 13.50 | 566,177 |
| 18 Jun 21 |
14.00000 +0.25 |
14.50 | 13.10 | 13.75 | 170,517 |
| 17 Jun 21 |
13.75000 +0.00 |
13.90 | 13.50 | 13.75 | 89,432 |
| 16 Jun 21 |
13.75000 -0.25 |
14.40 | 13.10 | 14.00 | 626,177 |
| 15 Jun 21 |
14.00000 +0.00 |
14.11 | 13.50 | 14.00 | 277,936 |
| 14 Jun 21 |
14.00000 +0.25 |
14.40 | 12.89 | 13.75 | 664,629 |
| 11 Jun 21 |
13.75000 -0.50 |
14.50 | 13.10 | 14.25 | 664,396 |
| 10 Jun 21 |
14.25000 +0.00 |
14.74 | 13.98 | 14.25 | 16,931 |
| 09 Jun 21 |
14.25000 +0.00 |
14.74 | 14.02 | 14.25 | 32,510 |
| 08 Jun 21 |
14.25000 -0.25 |
14.90 | 14.11 | 14.50 | 100,941 |
| 07 Jun 21 |
14.50000 +0.25 |
14.50 | 14.15 | 14.25 | 515,089 |
| 04 Jun 21 |
14.25000 +0.25 |
14.50 | 14.24 | 14.24 | 115,266 |
| 03 Jun 21 |
14.00000 -0.25 |
14.30 | 13.75 | 14.25 | 137,562 |
| 02 Jun 21 |
14.25000 -0.25 |
14.84 | 13.75 | 14.50 | 263,541 |
| 01 Jun 21 |
14.50000 +1.00 |
15.00 | 13.50 | 13.75 | 1,132,321 |
| 28 May 21 |
13.50000 +0.00 |
13.90 | 13.06 | 13.50 | 65,902 |
| 27 May 21 |
13.50000 -0.25 |
13.50 | 13.05 | 13.50 | 63,951 |
| 26 May 21 |
13.75000 +0.00 |
13.94 | 13.75 | 13.75 | 343,429 |
| 25 May 21 |
13.75000 -0.50 |
14.01 | 13.50 | 14.01 | 319,112 |
| 24 May 21 |
14.25000 +0.00 |
14.27 | 13.50 | 14.25 | 96,259 |
| 21 May 21 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 50,800 |
| 20 May 21 |
14.25000 +0.25 |
14.25 | 14.10 | 14.25 | 1,120 |
| 19 May 21 |
14.00000 +0.00 |
14.00 | 13.10 | 14.00 | 2,079,557 |
| 18 May 21 |
14.00000 +0.00 |
14.40 | 14.00 | 14.00 | 27,333 |
| 17 May 21 |
14.00000 -0.25 |
14.70 | 13.65 | 14.25 | 160,326 |
| 14 May 21 |
14.25000 +0.00 |
14.80 | 13.75 | 14.25 | 39,942 |
| 13 May 21 |
14.25000 -0.50 |
14.85 | 13.65 | 14.75 | 138,779 |
| 12 May 21 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 5,419 |
| 11 May 21 |
14.75000 +0.00 |
15.14 | 14.26 | 14.75 | 110,736 |
| 10 May 21 |
14.75000 +0.00 |
15.15 | 14.26 | 14.75 | 441,193 |
| 07 May 21 |
14.75000 -0.25 |
15.18 | 14.26 | 15.00 | 569,425 |
| 06 May 21 |
15.00000 +0.00 |
15.24 | 14.50 | 14.75 | 567,917 |
| 05 May 21 |
15.00000 +0.00 |
15.50 | 14.00 | 15.00 | 2,004,846 |
| 04 May 21 |
15.00000 +0.00 |
15.50 | 14.66 | 15.00 | 671,524 |
| 30 Apr 21 |
15.00000 +0.00 |
15.20 | 14.50 | 15.00 | 798,578 |
| 29 Apr 21 |
15.00000 +0.50 |
15.29 | 14.42 | 14.50 | 1,320,126 |
| 28 Apr 21 |
14.50000 +0.50 |
14.95 | 14.00 | 14.00 | 1,512,249 |
| 27 Apr 21 |
14.00000 +0.10 |
14.40 | 14.00 | 14.00 | 116,522 |
| 26 Apr 21 |
13.90000 +0.40 |
14.00 | 13.71 | 13.71 | 290,130 |
| 23 Apr 21 |
13.50000 +0.50 |
13.70 | 12.50 | 13.00 | 781,687 |
| 22 Apr 21 |
13.00000 +0.00 |
13.30 | 13.00 | 13.00 | 40,592 |
| 21 Apr 21 |
13.00000 +0.25 |
13.00 | 12.56 | 12.75 | 98,630 |
| 20 Apr 21 |
12.75000 -0.75 |
13.48 | 12.50 | 13.48 | 211,189 |
| 19 Apr 21 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 10,479 |
| 16 Apr 21 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 16,705 |
| 15 Apr 21 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 70,190 |
| 14 Apr 21 |
13.50000 -0.25 |
14.25 | 13.11 | 13.75 | 128,814 |
| 13 Apr 21 |
13.75000 +0.00 |
14.25 | 13.75 | 13.75 | 42,025 |
| 12 Apr 21 |
13.75000 +0.00 |
14.50 | 13.25 | 13.75 | 30,100 |
| 09 Apr 21 |
13.75000 +0.00 |
14.50 | 13.75 | 13.75 | 28,232 |
| 08 Apr 21 |
13.75000 +0.00 |
14.00 | 13.22 | 13.75 | 167,202 |
| 07 Apr 21 |
13.75000 +0.00 |
14.40 | 13.18 | 13.75 | 259,234 |
| 06 Apr 21 |
13.75000 +0.25 |
14.40 | 13.18 | 13.50 | 197,648 |
| 01 Apr 21 |
13.50000 +0.00 |
13.90 | 13.05 | 13.50 | 525,680 |
| 31 Mar 21 |
13.50000 +0.10 |
14.25 | 13.05 | 13.40 | 529,390 |
| 30 Mar 21 |
13.40000 +0.15 |
13.80 | 12.71 | 13.25 | 301,500 |
| 29 Mar 21 |
13.25000 +0.25 |
13.98 | 12.70 | 13.25 | 348,956 |
| 26 Mar 21 |
13.00000 +0.00 |
13.50 | 13.00 | 13.00 | 2,003,438 |
| 25 Mar 21 |
13.00000 +1.25 |
13.40 | 12.00 | 12.00 | 1,278,085 |
| 24 Mar 21 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 1,019,600 |
| 23 Mar 21 |
11.75000 +0.75 |
11.75 | 10.60 | 11.00 | 64,355 |
| 22 Mar 21 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 29,717 |
| 19 Mar 21 |
11.00000 +0.00 |
11.00 | 10.70 | 11.00 | 19,346 |
| 18 Mar 21 |
11.00000 +0.00 |
11.40 | 10.50 | 11.00 | 222,494 |
| 17 Mar 21 |
11.00000 +0.00 |
11.40 | 10.65 | 11.00 | 291,998 |
| 16 Mar 21 |
11.00000 -0.50 |
11.68 | 11.00 | 11.50 | 75,923 |
| 15 Mar 21 |
11.50000 +0.00 |
11.80 | 11.00 | 11.50 | 275,396 |
| 12 Mar 21 |
11.50000 +0.00 |
11.83 | 11.01 | 11.50 | 86,992 |
| 11 Mar 21 |
11.50000 +0.00 |
11.84 | 11.06 | 11.50 | 101,034 |
| 10 Mar 21 |
11.50000 +0.00 |
11.89 | 11.06 | 11.75 | 488,778 |
| 09 Mar 21 |
11.50000 +0.00 |
11.74 | 11.10 | 11.50 | 36,115 |
| 08 Mar 21 |
11.50000 +0.25 |
11.89 | 10.77 | 11.25 | 702,362 |
| 05 Mar 21 |
11.25000 +0.25 |
11.64 | 10.75 | 11.25 | 72,522 |
| 04 Mar 21 |
11.00000 -0.50 |
12.00 | 10.65 | 11.50 | 645,159 |
| 03 Mar 21 |
11.50000 +0.00 |
11.75 | 11.01 | 11.50 | 751,984 |
| 02 Mar 21 |
11.50000 +1.50 |
11.69 | 10.49 | 10.49 | 893,991 |
| 01 Mar 21 |
10.00000 -0.75 |
11.30 | 10.00 | 10.75 | 495,441 |
| 26 Feb 21 |
10.75000 +0.00 |
11.32 | 10.75 | 10.75 | 10,200 |
| 25 Feb 21 |
10.75000 +0.00 |
11.35 | 10.75 | 10.75 | 19,631 |
| 24 Feb 21 |
10.75000 +0.25 |
10.95 | 10.30 | 10.50 | 160,713 |
| 23 Feb 21 |
10.50000 +0.00 |
10.50 | 10.30 | 10.50 | 2,000 |
| 22 Feb 21 |
10.50000 +0.00 |
10.95 | 10.50 | 10.50 | 23,698 |
| 19 Feb 21 |
10.50000 +0.25 |
11.00 | 9.60 | 10.25 | 253,353 |
| 18 Feb 21 |
10.25000 +0.00 |
10.25 | 9.95 | 10.25 | 11,400 |
| 17 Feb 21 |
10.25000 +0.00 |
11.00 | 9.85 | 10.25 | 88,762 |
| 16 Feb 21 |
10.25000 -0.25 |
10.74 | 9.75 | 10.50 | 258,355 |
| 15 Feb 21 |
10.50000 -0.25 |
10.80 | 10.10 | 10.75 | 51,670 |
| 12 Feb 21 |
10.75000 +0.00 |
10.75 | 10.50 | 10.75 | 69,724 |
| 11 Feb 21 |
10.75000 +0.00 |
10.95 | 10.50 | 10.75 | 257,673 |
| 10 Feb 21 |
10.75000 +0.00 |
10.95 | 10.50 | 10.75 | 119,224 |
| 09 Feb 21 |
10.75000 +0.00 |
10.84 | 10.75 | 10.75 | 9,225 |
| 08 Feb 21 |
10.75000 +0.00 |
10.75 | 10.55 | 10.75 | 118,000 |
| 05 Feb 21 |
10.75000 +0.00 |
10.87 | 10.55 | 10.75 | 110,386 |
| 04 Feb 21 |
10.75000 +0.00 |
11.00 | 10.51 | 10.75 | 633,140 |
| 03 Feb 21 |
10.75000 +0.25 |
11.03 | 10.26 | 10.50 | 93,654 |
| 02 Feb 21 |
10.50000 +0.00 |
10.50 | 10.26 | 10.50 | 17,780 |
| 01 Feb 21 |
10.50000 +0.00 |
10.69 | 10.26 | 10.50 | 69,997 |
| 29 Jan 21 |
10.50000 +0.00 |
10.95 | 10.00 | 10.50 | 450,573 |
| 28 Jan 21 |
10.50000 +0.00 |
10.99 | 10.00 | 10.50 | 123,755 |
| 27 Jan 21 |
10.50000 +0.00 |
10.70 | 10.00 | 10.50 | 84,964 |
| 26 Jan 21 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 130,000 |
| 25 Jan 21 |
10.50000 +0.75 |
10.90 | 9.85 | 9.85 | 138,533 |
| 22 Jan 21 |
9.75000 +0.00 |
10.40 | 9.45 | 9.75 | 154,572 |
| 21 Jan 21 |
9.75000 -1.00 |
10.74 | 9.36 | 10.74 | 288,037 |
| 20 Jan 21 |
10.75000 +0.00 |
10.75 | 10.22 | 10.75 | 3,942 |
| 19 Jan 21 |
10.75000 +0.50 |
11.40 | 10.00 | 10.25 | 671,318 |
| 18 Jan 21 |
10.25000 -0.25 |
10.49 | 9.91 | 10.49 | 117,075 |
| 15 Jan 21 |
10.50000 +0.00 |
10.95 | 10.16 | 10.50 | 313,209 |
| 14 Jan 21 |
10.50000 +0.25 |
11.00 | 9.55 | 10.25 | 776,373 |
| 13 Jan 21 |
10.25000 +0.00 |
10.60 | 9.65 | 10.25 | 71,156 |
| 12 Jan 21 |
10.25000 +0.00 |
10.79 | 9.63 | 10.25 | 200,015 |
| 11 Jan 21 |
10.25000 +0.25 |
10.50 | 10.25 | 10.25 | 65,017 |
| 08 Jan 21 |
10.00000 +0.00 |
10.49 | 9.50 | 10.00 | 372,666 |
| 07 Jan 21 |
10.00000 -0.50 |
10.50 | 9.50 | 10.50 | 347,122 |
| 06 Jan 21 |
10.50000 +1.00 |
10.85 | 10.00 | 10.50 | 441,549 |
| 05 Jan 21 |
9.50000 -0.25 |
11.00 | 9.50 | 9.75 | 156,945 |
| 04 Jan 21 |
9.75000 +0.50 |
10.50 | 9.10 | 9.25 | 204,780 |
| 31 Dec 20 |
9.25000 +0.00 |
9.80 | 8.65 | 9.25 | 527,696 |
| 30 Dec 20 |
9.25000 +0.00 |
9.80 | 8.60 | 9.25 | 79,299 |
| 29 Dec 20 |
9.25000 -0.50 |
9.95 | 8.80 | 9.95 | 726,394 |
| 24 Dec 20 |
9.75000 +3.63 |
10.95 | 7.50 | 7.50 | 3,097,168 |
| 23 Dec 20 |
6.12500 +0.00 |
6.13 | 5.75 | 6.13 | 19,248 |
| 22 Dec 20 |
6.12500 -0.25 |
6.15 | 5.30 | 6.15 | 465,154 |
| 21 Dec 20 |
6.37500 -0.38 |
6.70 | 6.00 | 6.70 | 224,104 |
| 18 Dec 20 |
6.75000 -0.25 |
6.85 | 6.30 | 6.85 | 171,877 |
| 17 Dec 20 |
7.00000 +0.00 |
7.29 | 6.60 | 7.00 | 14,461 |
| 16 Dec 20 |
7.00000 +0.00 |
7.29 | 6.60 | 7.00 | 311,186 |
| 15 Dec 20 |
7.00000 +0.00 |
7.00 | 6.60 | 7.00 | 8,006 |
| 14 Dec 20 |
7.00000 +0.00 |
7.25 | 6.60 | 7.00 | 40,980 |
| 11 Dec 20 |
7.00000 +0.50 |
7.79 | 6.80 | 6.80 | 744,089 |
| 10 Dec 20 |
6.50000 -0.25 |
7.00 | 6.01 | 6.75 | 120,270 |
| 09 Dec 20 |
6.75000 -0.25 |
7.18 | 6.50 | 7.00 | 341,335 |
| 08 Dec 20 |
7.00000 +1.68 |
7.74 | 5.60 | 5.60 | 2,777,467 |
| 07 Dec 20 |
5.32500 +0.57 |
5.50 | 5.00 | 5.00 | 706,759 |
| 04 Dec 20 |
4.75000 +0.25 |
4.95 | 4.61 | 4.61 | 125,090 |
| 03 Dec 20 |
4.50000 +0.25 |
4.50 | 4.26 | 4.26 | 14,047,093 |
| 02 Dec 20 |
4.25000 -0.50 |
4.74 | 4.16 | 4.74 | 2,655,654 |
| 01 Dec 20 |
4.75000 +0.00 |
4.75 | 4.74 | 4.75 | 4,000 |
| 30 Nov 20 |
4.75000 +0.00 |
4.75 | 4.53 | 4.75 | 126,832 |
| 27 Nov 20 |
4.75000 +0.00 |
4.75 | 4.50 | 4.75 | 60,819 |
| 26 Nov 20 |
4.75000 +0.00 |
4.80 | 4.51 | 4.75 | 52,000 |
| 25 Nov 20 |
4.75000 +0.00 |
4.82 | 4.50 | 4.75 | 11,677 |
| 24 Nov 20 |
4.75000 +0.00 |
4.85 | 4.75 | 4.75 | 98,426 |
| 23 Nov 20 |
4.75000 +0.00 |
4.88 | 4.75 | 4.75 | 223,500 |
| 20 Nov 20 |
4.75000 -0.13 |
4.75 | 4.75 | 4.75 | 153,000 |
| 19 Nov 20 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 18 Nov 20 |
4.87500 +0.00 |
4.88 | 4.54 | 4.88 | 21,943 |
| 17 Nov 20 |
4.87500 +0.13 |
4.88 | 4.84 | 4.84 | 124,773 |
| 16 Nov 20 |
4.75000 +0.00 |
4.85 | 4.55 | 4.75 | 47,856 |
| 13 Nov 20 |
4.75000 +0.00 |
4.85 | 4.50 | 4.75 | 41,962 |
| 12 Nov 20 |
4.75000 +0.00 |
4.75 | 4.60 | 4.75 | 10,000 |
| 11 Nov 20 |
4.75000 +0.00 |
4.90 | 4.75 | 4.75 | 10,204 |
| 10 Nov 20 |
4.75000 +0.00 |
4.90 | 4.55 | 4.75 | 20,204 |
| 09 Nov 20 |
4.75000 +0.00 |
4.75 | 4.63 | 4.75 | 20,746 |
| 06 Nov 20 |
4.75000 +0.00 |
4.93 | 4.63 | 4.75 | 247,744 |
| 05 Nov 20 |
4.75000 -0.13 |
5.00 | 4.75 | 4.88 | 2,825,716 |
| 04 Nov 20 |
4.87500 +0.13 |
5.00 | 4.88 | 4.88 | 1,158,331 |
| 03 Nov 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 02 Nov 20 |
4.75000 -0.22 |
4.75 | 4.75 | 4.75 | 62,483 |
| 30 Oct 20 |
4.97500 +0.00 |
5.00 | 4.75 | 4.97 | 80,176 |
| 29 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 28 Oct 20 |
4.97500 +0.00 |
5.20 | 4.75 | 4.97 | 42,410 |
| 27 Oct 20 |
4.97500 +0.00 |
5.00 | 4.97 | 4.97 | 9,761 |
| 26 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 23 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 22 Oct 20 |
4.97500 +0.00 |
5.05 | 4.97 | 4.97 | 117,951 |
| 21 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 20 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 19 Oct 20 |
4.97500 +0.00 |
4.97 | 4.73 | 4.97 | 96,682 |
| 16 Oct 20 |
4.97500 +0.00 |
5.05 | 4.75 | 4.97 | 34,538 |
| 15 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 14 Oct 20 |
4.97500 +0.00 |
4.97 | 4.97 | 4.97 | 0 |
| 13 Oct 20 |
4.97500 -0.01 |
4.97 | 4.72 | 4.97 | 660 |
| 12 Oct 20 |
4.98500 +0.00 |
5.05 | 4.99 | 4.99 | 20,000 |
| 09 Oct 20 |
4.98500 -0.14 |
5.20 | 4.99 | 5.13 | 92,000 |
| 08 Oct 20 |
5.12500 -0.13 |
5.13 | 5.00 | 5.13 | 323,319 |
| 07 Oct 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 06 Oct 20 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 288,056 |
| 05 Oct 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 36,419 |
| 02 Oct 20 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 15,787 |
| 01 Oct 20 |
5.25000 +0.00 |
5.25 | 5.05 | 5.25 | 24,987 |
| 30 Sep 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 29 Sep 20 |
5.25000 +0.00 |
5.40 | 5.25 | 5.25 | 30,000 |
| 28 Sep 20 |
5.25000 +0.00 |
5.40 | 5.15 | 5.25 | 12,000 |
| 25 Sep 20 |
5.25000 +0.00 |
5.40 | 5.20 | 5.25 | 201,861 |
| 24 Sep 20 |
5.25000 +0.10 |
5.43 | 5.00 | 5.15 | 278,585 |
| 23 Sep 20 |
5.15000 +0.45 |
5.43 | 5.00 | 5.00 | 789,919 |
| 22 Sep 20 |
4.70000 +0.05 |
4.75 | 4.50 | 4.65 | 756,914 |
| 21 Sep 20 |
4.65000 -0.50 |
4.70 | 4.01 | 4.70 | 81,460 |
| 18 Sep 20 |
5.15000 +0.00 |
5.15 | 4.80 | 5.15 | 40,000 |
| 17 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 16 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 15 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 14 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 11 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 10 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 09 Sep 20 |
5.15000 +0.00 |
5.15 | 4.72 | 5.15 | 5,839 |
| 08 Sep 20 |
5.15000 +0.00 |
5.18 | 5.15 | 5.15 | 19,246 |
| 07 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 04 Sep 20 |
5.15000 +0.00 |
5.20 | 5.15 | 5.15 | 10,461 |
| 03 Sep 20 |
5.15000 +0.00 |
5.15 | 4.82 | 5.15 | 120,000 |
| 02 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 01 Sep 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 28 Aug 20 |
5.15000 +0.00 |
5.30 | 4.82 | 5.15 | 17,849 |
| 27 Aug 20 |
5.15000 +0.00 |
5.15 | 4.82 | 5.15 | 3,257 |
| 26 Aug 20 |
5.15000 +0.00 |
5.30 | 4.82 | 5.15 | 15,208 |
| 25 Aug 20 |
5.15000 +0.00 |
5.30 | 5.15 | 5.15 | 25,358 |
| 24 Aug 20 |
5.15000 +0.35 |
5.40 | 4.80 | 5.05 | 186,507 |
| 21 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 20 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 19 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 18 Aug 20 |
4.80000 +0.00 |
4.88 | 4.80 | 4.80 | 10,000 |
| 17 Aug 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 1,492 |
| 14 Aug 20 |
4.80000 +0.00 |
4.88 | 4.80 | 4.80 | 11,640 |
| 13 Aug 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 2,000 |
| 12 Aug 20 |
4.80000 +0.00 |
4.80 | 4.60 | 4.80 | 101 |
| 11 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 10 Aug 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 20,000 |
| 07 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 06 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 05 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 04 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 03 Aug 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 31 Jul 20 |
4.80000 +0.00 |
4.80 | 4.68 | 4.80 | 3,672 |
| 30 Jul 20 |
4.80000 +0.00 |
5.00 | 4.66 | 4.80 | 68,528 |
| 29 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 28 Jul 20 |
4.80000 +0.00 |
4.90 | 4.60 | 4.80 | 40,250 |
| 27 Jul 20 |
4.80000 +0.00 |
4.90 | 4.80 | 4.80 | 10,245 |
| 24 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 1,468 |
| 23 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 22 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 389,048 |
| 21 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 20 Jul 20 |
4.80000 +0.00 |
4.90 | 4.80 | 4.80 | 40,000 |
| 17 Jul 20 |
4.80000 +0.00 |
4.90 | 4.80 | 4.80 | 15,800 |
| 16 Jul 20 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 0 |
| 15 Jul 20 |
4.80000 -0.10 |
4.80 | 4.80 | 4.80 | 0 |
| 14 Jul 20 |
4.90000 +0.00 |
4.97 | 4.90 | 4.90 | 402 |
| 13 Jul 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 10 Jul 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 09 Jul 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 08 Jul 20 |
4.90000 -0.15 |
4.90 | 4.90 | 4.90 | 0 |
| 07 Jul 20 |
5.05000 -0.10 |
5.05 | 4.80 | 5.05 | 137,496 |
| 06 Jul 20 |
5.15000 +0.00 |
5.15 | 5.14 | 5.15 | 62,344 |
| 03 Jul 20 |
5.15000 +0.00 |
5.17 | 5.15 | 5.15 | 9,429 |
| 02 Jul 20 |
5.15000 +0.00 |
5.17 | 5.15 | 5.15 | 19,342 |
| 01 Jul 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 100,000 |
| 30 Jun 20 |
5.15000 +0.13 |
5.18 | 4.85 | 5.03 | 259,500 |
| 29 Jun 20 |
5.02500 +0.00 |
5.25 | 4.85 | 5.03 | 104,247 |
| 26 Jun 20 |
5.02500 +0.00 |
5.03 | 5.03 | 5.03 | 0 |
| 25 Jun 20 |
5.02500 +0.00 |
5.03 | 4.85 | 5.03 | 4,014 |
| 24 Jun 20 |
5.02500 +0.00 |
5.03 | 5.03 | 5.03 | 0 |
| 23 Jun 20 |
5.02500 -0.22 |
5.25 | 5.00 | 5.25 | 38,470 |
| 22 Jun 20 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 7,975 |
| 19 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 18 Jun 20 |
5.25000 +0.00 |
5.25 | 5.00 | 5.25 | 9,000 |
| 17 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 2,000 |
| 16 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 1,376 |
| 15 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 12 Jun 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 2,000 |
| 11 Jun 20 |
5.25000 +0.40 |
5.35 | 5.00 | 5.00 | 128,563 |
| 10 Jun 20 |
4.85000 +0.00 |
5.00 | 4.72 | 4.85 | 143,262 |
| 09 Jun 20 |
4.85000 +0.00 |
5.00 | 4.84 | 4.85 | 222,227 |
| 08 Jun 20 |
4.85000 +0.00 |
4.85 | 4.85 | 4.85 | 0 |
| 05 Jun 20 |
4.85000 +0.00 |
4.90 | 4.85 | 4.85 | 60,002 |
| 04 Jun 20 |
4.85000 +0.10 |
4.90 | 4.72 | 4.75 | 31,560 |
| 03 Jun 20 |
4.75000 +0.00 |
4.90 | 4.75 | 4.75 | 1,919 |
| 02 Jun 20 |
4.75000 +0.00 |
4.90 | 4.60 | 4.75 | 33,469 |
| 01 Jun 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 29 May 20 |
4.75000 +0.00 |
4.90 | 4.75 | 4.75 | 44,948 |
| 28 May 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 27 May 20 |
4.75000 +0.00 |
4.85 | 4.50 | 4.75 | 4,982 |
| 26 May 20 |
4.75000 +0.00 |
4.90 | 4.57 | 4.75 | 56,113 |
| 22 May 20 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 21 May 20 |
4.75000 +0.10 |
4.80 | 4.75 | 4.75 | 3,906 |
| 20 May 20 |
4.65000 +0.00 |
4.80 | 4.65 | 4.65 | 247,131 |
| 19 May 20 |
4.65000 +0.00 |
4.75 | 4.65 | 4.65 | 83,000 |
| 18 May 20 |
4.65000 +0.20 |
4.65 | 4.30 | 4.45 | 167,016 |
| 15 May 20 |
4.45000 +0.30 |
4.49 | 4.29 | 4.29 | 141,072 |
| 14 May 20 |
4.15000 -1.00 |
5.24 | 4.00 | 5.15 | 922,724 |
| 13 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 12 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 11 May 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 1,233 |
| 07 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 06 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 05 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 04 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 01 May 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 30 Apr 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 15 |
| 29 Apr 20 |
5.15000 +0.00 |
5.15 | 4.50 | 4.90 | 31,036 |
| 28 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 30,543 |
| 27 Apr 20 |
5.15000 +0.00 |
5.15 | 5.00 | 5.15 | 33,739 |
| 24 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 10,000 |
| 23 Apr 20 |
5.15000 +0.00 |
5.16 | 5.15 | 5.15 | 11,475 |
| 22 Apr 20 |
5.15000 +0.00 |
5.19 | 5.15 | 5.15 | 2,666 |
| 21 Apr 20 |
5.15000 +0.00 |
5.19 | 5.00 | 5.15 | 41,233 |
| 20 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 17 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 16 Apr 20 |
5.15000 +0.00 |
5.20 | 5.15 | 5.15 | 4 |
| 15 Apr 20 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 0 |
| 14 Apr 20 |
5.15000 +0.00 |
5.20 | 5.00 | 5.15 | 46,904 |
| 09 Apr 20 |
5.15000 +0.00 |
5.20 | 5.00 | 5.15 | 44,135 |
| 08 Apr 20 |
5.15000 +0.00 |
5.20 | 5.15 | 5.15 | 10 |
| 07 Apr 20 |
5.15000 +0.10 |
5.20 | 5.00 | 5.05 | 77,407 |
| 06 Apr 20 |
5.05000 +0.15 |
5.05 | 5.00 | 5.00 | 15,590 |
| 03 Apr 20 |
4.90000 -0.15 |
4.90 | 4.80 | 4.90 | 25,000 |
| 02 Apr 20 |
5.05000 +0.00 |
5.20 | 3.80 | 5.05 | 25,000 |
| 01 Apr 20 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 0 |
| 31 Mar 20 |
5.05000 +0.00 |
5.05 | 5.05 | 5.05 | 0 |
| 30 Mar 20 |
5.05000 +0.00 |
5.30 | 5.05 | 5.05 | 11,556 |
| 27 Mar 20 |
5.05000 +0.00 |
5.15 | 5.05 | 5.05 | 28,883 |
| 26 Mar 20 |
5.05000 +0.15 |
5.05 | 5.00 | 5.00 | 37,870 |
| 25 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 24 Mar 20 |
4.90000 +0.00 |
5.00 | 4.90 | 4.90 | 5,850 |
| 23 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 20 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 19 Mar 20 |
4.90000 +0.00 |
4.90 | 4.90 | 4.90 | 0 |
| 18 Mar 20 |
4.90000 -0.25 |
5.00 | 4.50 | 5.00 | 130,602 |
| 17 Mar 20 |
5.15000 -0.10 |
5.15 | 5.00 | 5.15 | 5,500 |
| 16 Mar 20 |
5.25000 +0.00 |
5.25 | 5.25 | 5.25 | 0 |
| 13 Mar 20 |
5.25000 +0.00 |
5.50 | 5.25 | 5.25 | 37,000 |
| 12 Mar 20 |
5.25000 -0.75 |
5.50 | 5.00 | 5.50 | 206,159 |
| 11 Mar 20 |
6.00000 +0.25 |
6.00 | 5.55 | 5.75 | 219,543 |
| 10 Mar 20 |
5.75000 +0.00 |
5.75 | 5.75 | 5.75 | 0 |
| 09 Mar 20 |
5.75000 -0.50 |
5.75 | 5.55 | 5.75 | 38,280 |
| 06 Mar 20 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 05 Mar 20 |
6.25000 +0.00 |
6.25 | 6.19 | 6.25 | 1,422 |
| 04 Mar 20 |
6.25000 +0.00 |
6.25 | 6.19 | 6.25 | 12,000 |
| 03 Mar 20 |
6.25000 +0.00 |
6.25 | 6.00 | 6.25 | 20,653 |
| 02 Mar 20 |
6.25000 +0.00 |
6.50 | 6.19 | 6.25 | 14,099 |
| 28 Feb 20 |
6.25000 +0.00 |
6.50 | 6.00 | 6.25 | 6,850 |
| 27 Feb 20 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 5,000 |
| 26 Feb 20 |
6.25000 -0.22 |
6.25 | 5.60 | 6.25 | 236,111 |
| 25 Feb 20 |
6.47500 +0.00 |
6.47 | 6.47 | 6.47 | 0 |
| 24 Feb 20 |
6.47500 +0.00 |
6.47 | 6.47 | 6.47 | 0 |
| 21 Feb 20 |
6.47500 +0.10 |
6.65 | 6.47 | 6.47 | 25,083 |
| 20 Feb 20 |
6.37500 +0.00 |
6.50 | 6.38 | 6.38 | 96,923 |
| 19 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 18 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 17 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 14 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 13 Feb 20 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 12 Feb 20 |
6.37500 +0.00 |
6.45 | 6.38 | 6.38 | 5,798 |
| 11 Feb 20 |
6.37500 -0.13 |
6.38 | 6.38 | 6.38 | 0 |
| 10 Feb 20 |
6.50000 -0.50 |
6.70 | 6.50 | 6.70 | 5,000 |
| 07 Feb 20 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 1,500 |
| 06 Feb 20 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 05 Feb 20 |
7.00000 +0.00 |
7.00 | 6.76 | 7.00 | 60,467 |
| 04 Feb 20 |
7.00000 +0.13 |
7.00 | 7.00 | 7.00 | 61,743 |
| 03 Feb 20 |
6.87500 +0.00 |
6.88 | 6.50 | 6.88 | 2,000 |
| 31 Jan 20 |
6.87500 +0.00 |
6.88 | 6.88 | 6.88 | 0 |
| 30 Jan 20 |
6.87500 +0.00 |
7.00 | 6.88 | 7.00 | 17,500 |
| 29 Jan 20 |
6.87500 +0.50 |
6.88 | 6.35 | 6.50 | 107,326 |
| 28 Jan 20 |
6.37500 -0.38 |
6.50 | 6.25 | 6.50 | 36,390 |
| 27 Jan 20 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 24 Jan 20 |
6.75000 -0.50 |
7.00 | 6.75 | 7.00 | 8,617 |
| 23 Jan 20 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 42,000 |
| 22 Jan 20 |
7.25000 +0.00 |
7.30 | 7.00 | 7.00 | 130,500 |
| 21 Jan 20 |
7.25000 +0.00 |
7.25 | 7.00 | 7.25 | 8,590 |
| 20 Jan 20 |
7.25000 -0.88 |
7.50 | 6.55 | 7.25 | 626,935 |
| 17 Jan 20 |
8.12500 -0.93 |
8.70 | 8.10 | 8.70 | 621,474 |
| 16 Jan 20 |
9.05000 -0.32 |
9.10 | 9.00 | 9.10 | 392,000 |
| 15 Jan 20 |
9.37500 -0.13 |
9.40 | 9.10 | 9.40 | 135,976 |
| 14 Jan 20 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 13 Jan 20 |
9.50000 +0.00 |
9.70 | 9.00 | 9.50 | 230,309 |
| 10 Jan 20 |
9.50000 +0.25 |
9.70 | 9.10 | 9.25 | 22,983 |
| 09 Jan 20 |
9.25000 -0.50 |
9.50 | 9.02 | 9.50 | 265,000 |
| 08 Jan 20 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 07 Jan 20 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 06 Jan 20 |
9.75000 -0.15 |
10.20 | 9.60 | 9.90 | 169,507 |
| 03 Jan 20 |
9.90000 +0.00 |
10.30 | 9.58 | 9.90 | 87,601 |
| 02 Jan 20 |
9.90000 +0.00 |
9.90 | 9.88 | 9.90 | 10,208 |
| 31 Dec 19 |
9.90000 +0.00 |
9.90 | 9.78 | 9.90 | 50,000 |
| 30 Dec 19 |
9.90000 +0.00 |
9.90 | 9.77 | 9.90 | 41,187 |
| 27 Dec 19 |
9.90000 +0.00 |
9.90 | 9.90 | 9.90 | 0 |
| 24 Dec 19 |
9.90000 +0.00 |
10.30 | 9.90 | 9.90 | 12,523 |
| 23 Dec 19 |
9.90000 +0.00 |
10.30 | 9.85 | 9.90 | 24,518 |
| 20 Dec 19 |
9.90000 +0.15 |
10.30 | 9.90 | 9.90 | 180,998 |
| 19 Dec 19 |
9.75000 +0.50 |
10.00 | 9.50 | 9.50 | 119,612 |
| 18 Dec 19 |
9.25000 -0.50 |
9.50 | 8.75 | 9.50 | 130,600 |
| 17 Dec 19 |
9.75000 +1.50 |
10.40 | 9.00 | 9.00 | 357,887 |
| 16 Dec 19 |
8.25000 +0.00 |
8.50 | 8.25 | 8.25 | 34,000 |
| 13 Dec 19 |
8.25000 +0.78 |
8.30 | 7.75 | 7.75 | 193,981 |
| 12 Dec 19 |
7.47500 +0.10 |
7.90 | 7.47 | 7.47 | 22,000 |
| 11 Dec 19 |
7.37500 +0.13 |
7.75 | 7.38 | 7.38 | 53,544 |
| 10 Dec 19 |
7.25000 +0.05 |
7.40 | 7.25 | 7.25 | 104,592 |
| 09 Dec 19 |
7.20000 +0.20 |
7.50 | 7.15 | 7.15 | 80,199 |
| 06 Dec 19 |
7.00000 +0.00 |
7.00 | 7.00 | 7.00 | 0 |
| 05 Dec 19 |
7.00000 +0.00 |
7.01 | 7.00 | 7.00 | 41,737 |
| 04 Dec 19 |
7.00000 +0.25 |
7.00 | 7.00 | 7.00 | 0 |
| 03 Dec 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 02 Dec 19 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 13,623 |
| 29 Nov 19 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 37,266 |
| 28 Nov 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 5,500 |
| 27 Nov 19 |
6.75000 +0.00 |
6.93 | 6.75 | 6.75 | 717 |
| 26 Nov 19 |
6.75000 +0.00 |
6.85 | 6.75 | 6.75 | 16,101 |
| 25 Nov 19 |
6.75000 +0.00 |
6.75 | 6.75 | 6.75 | 0 |
| 22 Nov 19 |
6.75000 +0.13 |
7.00 | 6.75 | 6.75 | 126,000 |
| 21 Nov 19 |
6.62500 +0.00 |
6.88 | 6.63 | 6.63 | 20,000 |
| 20 Nov 19 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 19 Nov 19 |
6.62500 +0.00 |
6.63 | 6.55 | 6.63 | 38,103 |
| 18 Nov 19 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 15 Nov 19 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 14 Nov 19 |
6.62500 +0.00 |
6.63 | 6.55 | 6.63 | 2,428 |
| 13 Nov 19 |
6.62500 +0.00 |
6.63 | 6.55 | 6.63 | 10,000 |
| 12 Nov 19 |
6.62500 -0.13 |
6.88 | 6.60 | 6.75 | 75,960 |
| 11 Nov 19 |
6.75000 +0.00 |
6.75 | 6.63 | 6.75 | 10,500 |
| 08 Nov 19 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 122,956 |
| 07 Nov 19 |
6.75000 +0.13 |
6.90 | 6.75 | 6.75 | 26,493 |
| 06 Nov 19 |
6.62500 +0.25 |
6.63 | 6.63 | 6.63 | 0 |
| 05 Nov 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 04 Nov 19 |
6.37500 +0.13 |
6.50 | 6.38 | 6.38 | 6,750 |
| 01 Nov 19 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 0 |
| 31 Oct 19 |
6.25000 +0.00 |
6.50 | 6.25 | 6.25 | 36,500 |
| 30 Oct 19 |
6.25000 +0.13 |
6.35 | 6.25 | 6.25 | 30,787 |
| 29 Oct 19 |
6.12500 +0.38 |
6.25 | 5.80 | 5.80 | 338,000 |
| 28 Oct 19 |
5.75000 -0.25 |
5.75 | 5.50 | 5.75 | 334,404 |
| 25 Oct 19 |
6.00000 -0.38 |
6.00 | 5.88 | 6.00 | 1,065 |
| 23 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 1,000 |
| 22 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 21 Oct 19 |
6.37500 +0.00 |
6.38 | 6.33 | 6.38 | 5,193 |
| 18 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 17 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 16 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 15 Oct 19 |
6.37500 +0.00 |
6.38 | 6.38 | 6.38 | 0 |
| 14 Oct 19 |
6.37500 +0.50 |
6.50 | 6.10 | 6.10 | 135,469 |
| 11 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 4,500 |
| 10 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 09 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 08 Oct 19 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 07 Oct 19 |
5.87500 +0.00 |
6.25 | 5.88 | 5.88 | 2,000 |
| 04 Oct 19 |
5.87500 +0.00 |
6.18 | 5.88 | 5.88 | 18,090 |
| 03 Oct 19 |
5.87500 -0.13 |
6.18 | 5.75 | 6.00 | 141,264 |
| 02 Oct 19 |
6.00000 +0.00 |
6.25 | 6.00 | 6.00 | 34,300 |
| 01 Oct 19 |
6.00000 +0.00 |
6.25 | 6.00 | 6.00 | 100,800 |
| 30 Sep 19 |
6.00000 +0.00 |
6.25 | 6.00 | 6.00 | 8,622 |
| 27 Sep 19 |
6.00000 +0.25 |
6.25 | 6.00 | 6.00 | 80,757 |
| 26 Sep 19 |
5.75000 -0.25 |
6.00 | 5.55 | 6.00 | 475,694 |
| 25 Sep 19 |
6.00000 -1.00 |
6.00 | 5.00 | 5.00 | 3,230,838 |
| 24 Sep 19 |
7.00000 -0.25 |
7.40 | 7.00 | 7.25 | 824,500 |
| 23 Sep 19 |
7.25000 -0.10 |
7.47 | 7.25 | 7.35 | 6,533 |
| 20 Sep 19 |
7.35000 +0.00 |
7.58 | 7.35 | 7.35 | 83,230 |
| 19 Sep 19 |
7.35000 +0.00 |
7.58 | 7.35 | 7.35 | 1,623 |
| 18 Sep 19 |
7.35000 -0.30 |
7.80 | 7.15 | 7.65 | 231,679 |
| 17 Sep 19 |
7.65000 +0.00 |
7.65 | 7.50 | 7.65 | 2,965 |
| 16 Sep 19 |
7.65000 -0.10 |
7.65 | 7.65 | 7.65 | 0 |
| 13 Sep 19 |
7.75000 +0.00 |
7.75 | 7.75 | 7.75 | 0 |
| 12 Sep 19 |
7.75000 -0.25 |
7.75 | 7.75 | 7.75 | 0 |
| 11 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 10 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 09 Sep 19 |
8.00000 +0.00 |
8.12 | 8.00 | 8.00 | 5,000 |
| 06 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 05 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 04 Sep 19 |
8.00000 +0.00 |
8.00 | 7.52 | 8.00 | 30,000 |
| 03 Sep 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 02 Sep 19 |
8.00000 +0.00 |
8.35 | 8.00 | 8.00 | 5,988 |
| 30 Aug 19 |
8.00000 +0.00 |
8.40 | 7.65 | 8.00 | 102,523 |
| 29 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 28 Aug 19 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 3,854 |
| 27 Aug 19 |
8.00000 -0.50 |
8.03 | 8.00 | 8.03 | 297,716 |
| 23 Aug 19 |
8.50000 +0.25 |
8.99 | 8.50 | 8.50 | 95,000 |
| 22 Aug 19 |
8.25000 +0.25 |
8.25 | 8.25 | 8.25 | 0 |
| 21 Aug 19 |
8.00000 +0.00 |
8.22 | 8.00 | 8.00 | 1,824 |
| 20 Aug 19 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 4,374 |
| 19 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 16 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 15 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 14 Aug 19 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 101 |
| 13 Aug 19 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 0 |
| 12 Aug 19 |
8.00000 -0.25 |
8.00 | 7.72 | 8.00 | 130,000 |
| 09 Aug 19 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 0 |
| 08 Aug 19 |
8.25000 +0.00 |
8.80 | 7.72 | 8.25 | 25,594 |
| 07 Aug 19 |
8.25000 -0.25 |
8.80 | 8.00 | 8.50 | 22,375 |
| 06 Aug 19 |
8.50000 -0.25 |
8.50 | 8.01 | 8.50 | 11,084 |
| 05 Aug 19 |
8.75000 +0.00 |
8.99 | 8.01 | 8.75 | 5,500 |
| 02 Aug 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 01 Aug 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 31 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 30 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 29 Jul 19 |
8.75000 +0.00 |
8.75 | 8.29 | 8.75 | 86,571 |
| 26 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 25 Jul 19 |
8.75000 +0.00 |
9.20 | 8.65 | 8.75 | 15,434 |
| 24 Jul 19 |
8.75000 +0.00 |
8.75 | 8.35 | 8.75 | 48,962 |
| 23 Jul 19 |
8.75000 +0.00 |
9.20 | 8.75 | 8.75 | 15,000 |
| 22 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 19 Jul 19 |
8.75000 +0.00 |
9.19 | 8.75 | 8.75 | 44,004 |
| 18 Jul 19 |
8.75000 +0.00 |
8.75 | 8.55 | 8.75 | 11,506 |
| 17 Jul 19 |
8.75000 +0.00 |
9.20 | 8.75 | 8.75 | 1,081 |
| 16 Jul 19 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 15 Jul 19 |
8.75000 -0.25 |
8.75 | 8.65 | 8.75 | 30,000 |
| 12 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 11 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 10 Jul 19 |
9.00000 +0.00 |
9.00 | 8.98 | 9.00 | 10,000 |
| 09 Jul 19 |
9.00000 +0.00 |
9.00 | 8.65 | 9.00 | 32,669 |
| 08 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 05 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 04 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 03 Jul 19 |
9.00000 +0.00 |
9.20 | 9.00 | 9.00 | 20,000 |
| 02 Jul 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 01 Jul 19 |
9.00000 +0.00 |
9.25 | 8.98 | 9.00 | 80,562 |
| 28 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 3,739 |
| 27 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 26 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 10,500 |
| 25 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 24 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 4,133 |
| 21 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 5,442 |
| 20 Jun 19 |
9.00000 +0.00 |
9.00 | 8.50 | 9.00 | 23,221 |
| 19 Jun 19 |
9.00000 +0.00 |
9.25 | 9.00 | 9.00 | 28,582 |
| 18 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 4,793 |
| 17 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 14 Jun 19 |
9.00000 +0.00 |
9.00 | 8.53 | 9.00 | 17,500 |
| 13 Jun 19 |
9.00000 +0.00 |
9.00 | 8.53 | 9.00 | 10,044 |
| 12 Jun 19 |
9.00000 +0.00 |
9.00 | 8.52 | 9.00 | 1,267 |
| 11 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 10 Jun 19 |
9.00000 +0.00 |
9.00 | 8.80 | 9.00 | 14,128 |
| 07 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 06 Jun 19 |
9.00000 +0.00 |
9.50 | 9.00 | 9.00 | 100 |
| 05 Jun 19 |
9.00000 +0.00 |
9.00 | 8.65 | 9.00 | 3,000 |
| 04 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 03 Jun 19 |
9.00000 +0.00 |
9.00 | 9.00 | 9.00 | 0 |
| 31 May 19 |
9.00000 +0.25 |
9.00 | 9.00 | 9.00 | 0 |
| 30 May 19 |
8.75000 +0.25 |
9.25 | 8.75 | 8.75 | 47,553 |
| 29 May 19 |
8.50000 -0.25 |
8.85 | 8.19 | 8.75 | 43,622 |
| 28 May 19 |
8.75000 +1.00 |
9.20 | 7.80 | 7.80 | 420,015 |
| 24 May 19 |
7.75000 +0.00 |
8.40 | 7.75 | 7.75 | 5,000 |
| 23 May 19 |
7.75000 -0.50 |
8.00 | 7.67 | 8.00 | 47,500 |
| 22 May 19 |
8.25000 +0.25 |
9.00 | 7.50 | 8.25 | 591,565 |
| 21 May 19 |
8.00000 +0.25 |
8.40 | 7.32 | 7.75 | 200,174 |
| 20 May 19 |
7.75000 +1.25 |
8.35 | 7.00 | 7.25 | 364,242 |
| 17 May 19 |
6.50000 +0.00 |
6.90 | 6.50 | 6.50 | 6,521 |
| 16 May 19 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 0 |
| 15 May 19 |
6.50000 -0.25 |
6.86 | 6.50 | 6.50 | 109,962 |
| 14 May 19 |
6.75000 -0.25 |
6.75 | 6.65 | 6.75 | 47,256 |
| 13 May 19 |
7.00000 +0.00 |
7.28 | 6.65 | 7.00 | 87,239 |
| 10 May 19 |
7.00000 +0.00 |
7.00 | 6.50 | 7.00 | 17,772 |
| 09 May 19 |
7.00000 +0.50 |
7.00 | 6.75 | 6.75 | 77,279 |
| 08 May 19 |
6.50000 +0.00 |
6.63 | 6.50 | 6.50 | 7,500 |
| 07 May 19 |
6.50000 +0.00 |
6.50 | 6.12 | 6.50 | 100,000 |
| 03 May 19 |
6.50000 -0.50 |
6.60 | 6.00 | 6.60 | 123,689 |
| 02 May 19 |
7.00000 +0.25 |
7.00 | 6.95 | 6.95 | 25,591 |
| 01 May 19 |
6.75000 -0.50 |
6.75 | 6.20 | 6.75 | 25,000 |
| 30 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 29 Apr 19 |
7.25000 +0.00 |
7.30 | 6.63 | 7.25 | 28,972 |
| 26 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 25 Apr 19 |
7.25000 -0.25 |
7.25 | 6.60 | 7.25 | 47,500 |
| 24 Apr 19 |
7.50000 +0.25 |
7.80 | 7.00 | 7.25 | 64,630 |
| 23 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 18 Apr 19 |
7.25000 +0.25 |
7.40 | 7.25 | 7.25 | 100,000 |
| 17 Apr 19 |
7.00000 +0.00 |
7.04 | 6.50 | 7.00 | 10,723 |
| 16 Apr 19 |
7.00000 -0.25 |
7.00 | 6.25 | 7.00 | 506,895 |
| 15 Apr 19 |
7.25000 +0.00 |
7.45 | 6.66 | 7.25 | 2,170 |
| 12 Apr 19 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 11 Apr 19 |
7.25000 +0.00 |
7.70 | 7.25 | 7.25 | 141,896 |
| 10 Apr 19 |
7.25000 -0.75 |
7.50 | 6.60 | 7.50 | 92,500 |
| 09 Apr 19 |
8.00000 +0.00 |
8.00 | 7.60 | 8.00 | 8,652 |
| 08 Apr 19 |
8.00000 +0.25 |
8.05 | 7.50 | 7.75 | 139,412 |
| 05 Apr 19 |
7.75000 +0.50 |
8.80 | 7.05 | 7.25 | 551,828 |
| 04 Apr 19 |
7.25000 +0.00 |
7.74 | 7.25 | 7.25 | 133,606 |
| 03 Apr 19 |
7.25000 +0.00 |
7.80 | 7.00 | 7.25 | 101,521 |
| 02 Apr 19 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 78,611 |
| 01 Apr 19 |
7.25000 +0.75 |
7.85 | 6.67 | 6.67 | 325,657 |
| 29 Mar 19 |
6.50000 +0.00 |
7.00 | 6.00 | 6.50 | 1,013,098 |
| 28 Mar 19 |
6.50000 +0.60 |
6.58 | 5.88 | 5.90 | 186,462 |
| 27 Mar 19 |
5.90000 -0.60 |
6.45 | 5.55 | 6.45 | 595,220 |
| 26 Mar 19 |
6.50000 -5.75 |
8.00 | 6.00 | 7.25 | 3,550,559 |
| 25 Mar 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 22 Mar 19 |
12.25000 +0.00 |
12.80 | 12.25 | 12.25 | 74,171 |
| 21 Mar 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 20 Mar 19 |
12.25000 +0.00 |
12.40 | 12.25 | 12.25 | 5,314 |
| 19 Mar 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 18 Mar 19 |
12.25000 +0.25 |
12.25 | 12.15 | 12.15 | 40,000 |
| 15 Mar 19 |
12.00000 +0.00 |
12.00 | 11.50 | 12.00 | 13,123 |
| 14 Mar 19 |
12.00000 +1.00 |
12.18 | 12.00 | 12.00 | 53,969 |
| 13 Mar 19 |
11.00000 -0.75 |
12.18 | 11.00 | 11.75 | 5,196 |
| 12 Mar 19 |
11.75000 +0.00 |
12.00 | 11.10 | 11.75 | 23,922 |
| 11 Mar 19 |
11.75000 -0.25 |
11.75 | 11.50 | 11.75 | 30,000 |
| 08 Mar 19 |
12.00000 +0.00 |
12.00 | 11.60 | 12.00 | 10,000 |
| 07 Mar 19 |
12.00000 +0.00 |
12.00 | 11.60 | 12.00 | 43,408 |
| 06 Mar 19 |
12.00000 +0.00 |
12.23 | 12.00 | 12.00 | 70,290 |
| 05 Mar 19 |
12.00000 -0.50 |
12.45 | 11.60 | 12.45 | 100,192 |
| 04 Mar 19 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 01 Mar 19 |
12.50000 +0.25 |
12.50 | 12.25 | 12.25 | 50,000 |
| 28 Feb 19 |
12.25000 +0.00 |
12.25 | 11.51 | 12.25 | 9,000 |
| 27 Feb 19 |
12.25000 +0.00 |
12.25 | 11.51 | 12.25 | 2,100 |
| 26 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 25 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 22 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 21 Feb 19 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 10,000 |
| 20 Feb 19 |
12.25000 +0.50 |
12.25 | 12.25 | 12.25 | 30,387 |
| 19 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 18 Feb 19 |
11.75000 +0.00 |
11.75 | 11.30 | 11.75 | 1,722 |
| 15 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 14 Feb 19 |
11.75000 -0.75 |
11.75 | 11.70 | 11.75 | 34,500 |
| 13 Feb 19 |
12.50000 +0.00 |
12.70 | 12.50 | 12.50 | 20,750 |
| 12 Feb 19 |
12.50000 +0.25 |
12.50 | 11.60 | 12.25 | 85,000 |
| 11 Feb 19 |
12.25000 +0.50 |
12.25 | 12.14 | 12.14 | 118,815 |
| 08 Feb 19 |
11.75000 +0.00 |
11.80 | 11.75 | 11.75 | 52,322 |
| 07 Feb 19 |
11.75000 +0.00 |
11.95 | 11.10 | 11.75 | 110,512 |
| 06 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 05 Feb 19 |
11.75000 +0.00 |
11.95 | 11.75 | 11.75 | 10,063 |
| 04 Feb 19 |
11.75000 +0.00 |
11.75 | 11.75 | 11.75 | 0 |
| 01 Feb 19 |
11.75000 +0.00 |
11.75 | 11.00 | 11.75 | 69,933 |
| 31 Jan 19 |
11.75000 +0.00 |
11.75 | 11.61 | 11.75 | 5,000 |
| 30 Jan 19 |
11.75000 -0.25 |
11.99 | 11.61 | 11.99 | 16,500 |
| 29 Jan 19 |
12.00000 -0.25 |
12.40 | 11.50 | 12.25 | 72,806 |
| 28 Jan 19 |
12.25000 +0.00 |
12.69 | 12.25 | 12.25 | 98 |
| 25 Jan 19 |
12.25000 +0.50 |
12.30 | 11.50 | 11.75 | 37,689 |
| 24 Jan 19 |
11.75000 -0.25 |
12.50 | 11.26 | 12.00 | 137,965 |
| 23 Jan 19 |
12.00000 -0.75 |
12.15 | 11.26 | 12.15 | 123,355 |
| 22 Jan 19 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 21 Jan 19 |
12.75000 +0.25 |
12.88 | 11.61 | 12.50 | 110,876 |
| 18 Jan 19 |
12.50000 +0.00 |
12.70 | 12.01 | 12.50 | 101,676 |
| 17 Jan 19 |
12.50000 -0.75 |
12.77 | 12.50 | 12.77 | 52,000 |
| 16 Jan 19 |
13.25000 +0.25 |
13.58 | 12.00 | 13.00 | 172,155 |
| 15 Jan 19 |
13.00000 -0.75 |
13.77 | 12.38 | 13.75 | 101,039 |
| 14 Jan 19 |
13.75000 +0.25 |
14.10 | 13.00 | 13.50 | 182,000 |
| 11 Jan 19 |
13.50000 +0.00 |
14.25 | 13.50 | 13.50 | 1,951 |
| 10 Jan 19 |
13.50000 +0.00 |
13.90 | 12.60 | 13.50 | 14,000 |
| 09 Jan 19 |
13.50000 +0.75 |
13.90 | 13.40 | 13.40 | 79,264 |
| 08 Jan 19 |
12.75000 -0.50 |
13.48 | 12.50 | 13.25 | 110,668 |
| 07 Jan 19 |
13.25000 +0.00 |
13.95 | 13.00 | 13.75 | 52,299 |
| 04 Jan 19 |
13.25000 +1.75 |
13.25 | 11.82 | 11.82 | 730,696 |
| 03 Jan 19 |
11.50000 +0.00 |
11.99 | 11.50 | 11.50 | 10,000 |
| 02 Jan 19 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 125,775 |
| 31 Dec 18 |
11.50000 +0.00 |
11.50 | 11.00 | 11.50 | 325,881 |
| 28 Dec 18 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 207,141 |
| 27 Dec 18 |
11.50000 +0.00 |
11.85 | 11.50 | 11.50 | 11,750 |
| 24 Dec 18 |
11.50000 +0.00 |
11.85 | 11.50 | 11.50 | 71,310 |
| 21 Dec 18 |
11.50000 +0.00 |
11.70 | 11.50 | 11.50 | 10,929 |
| 20 Dec 18 |
11.50000 +0.00 |
11.70 | 11.50 | 11.50 | 230,349 |
| 19 Dec 18 |
11.50000 +0.00 |
11.65 | 11.50 | 11.50 | 35,000 |
| 18 Dec 18 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 0 |
| 17 Dec 18 |
11.50000 +0.00 |
11.65 | 11.50 | 11.50 | 1,609 |
| 14 Dec 18 |
11.50000 +0.00 |
11.70 | 11.10 | 11.50 | 31,098 |
| 13 Dec 18 |
11.50000 +0.00 |
11.50 | 11.10 | 11.50 | 144 |
| 12 Dec 18 |
11.50000 +0.00 |
11.50 | 11.13 | 11.50 | 10,000 |
| 11 Dec 18 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 0 |
| 10 Dec 18 |
11.50000 +0.25 |
11.75 | 11.06 | 11.25 | 14,662 |
| 07 Dec 18 |
11.25000 +0.00 |
11.80 | 11.06 | 11.25 | 73,699 |
| 06 Dec 18 |
11.25000 +0.25 |
11.49 | 11.00 | 11.25 | 184,515 |
| 05 Dec 18 |
11.00000 -0.50 |
11.50 | 11.00 | 11.50 | 63,653 |
| 04 Dec 18 |
11.50000 +0.00 |
11.50 | 11.40 | 11.50 | 150,000 |
| 03 Dec 18 |
11.50000 +0.00 |
12.00 | 11.00 | 11.50 | 77,916 |
| 30 Nov 18 |
11.50000 +0.00 |
11.50 | 10.00 | 11.50 | 469,904 |
| 29 Nov 18 |
11.50000 +1.25 |
11.80 | 10.65 | 11.00 | 1,759,431 |
| 28 Nov 18 |
10.25000 +0.00 |
10.69 | 9.80 | 10.25 | 25,515 |
| 27 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 26 Nov 18 |
10.25000 +0.00 |
10.75 | 10.25 | 10.25 | 18,078 |
| 23 Nov 18 |
10.25000 +0.00 |
10.80 | 9.80 | 10.25 | 558,683 |
| 22 Nov 18 |
10.25000 +0.00 |
10.47 | 10.25 | 10.25 | 1,128 |
| 21 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 20 Nov 18 |
10.25000 +0.00 |
10.48 | 9.55 | 10.25 | 17,880 |
| 19 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 16 Nov 18 |
10.25000 +0.00 |
10.48 | 9.50 | 10.25 | 151,430 |
| 15 Nov 18 |
10.25000 +0.00 |
10.55 | 10.00 | 10.25 | 160,000 |
| 14 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 13 Nov 18 |
10.25000 +0.00 |
10.90 | 10.25 | 10.75 | 28,393 |
| 12 Nov 18 |
10.25000 +0.00 |
10.65 | 10.00 | 10.25 | 194,425 |
| 09 Nov 18 |
10.25000 +0.15 |
10.25 | 9.80 | 10.10 | 1,600 |
| 08 Nov 18 |
10.10000 -0.15 |
10.10 | 10.10 | 10.10 | 0 |
| 07 Nov 18 |
10.25000 +0.00 |
10.68 | 10.00 | 10.25 | 21,444 |
| 06 Nov 18 |
10.25000 +0.00 |
10.25 | 10.00 | 10.25 | 22,000 |
| 05 Nov 18 |
10.25000 +0.00 |
10.69 | 10.25 | 10.25 | 36,870 |
| 02 Nov 18 |
10.25000 +0.00 |
10.70 | 10.25 | 10.25 | 28,478 |
| 01 Nov 18 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 31 Oct 18 |
10.25000 +0.00 |
10.75 | 10.25 | 10.25 | 34,016 |
| 30 Oct 18 |
10.25000 +0.25 |
10.80 | 10.00 | 10.00 | 271,000 |
| 29 Oct 18 |
10.00000 +0.25 |
10.35 | 10.00 | 10.00 | 260,501 |
| 26 Oct 18 |
9.75000 +0.00 |
9.75 | 9.50 | 9.75 | 400 |
| 25 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 24 Oct 18 |
9.75000 -0.65 |
10.30 | 9.75 | 9.75 | 30,000 |
| 23 Oct 18 |
10.40000 +0.65 |
10.90 | 9.60 | 10.25 | 292,537 |
| 22 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 19 Oct 18 |
9.75000 +0.00 |
9.90 | 9.25 | 9.75 | 22,600 |
| 18 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 17 Oct 18 |
9.75000 +0.00 |
10.50 | 9.73 | 9.75 | 451 |
| 16 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 15 Oct 18 |
9.75000 +0.00 |
10.25 | 9.50 | 9.75 | 185,955 |
| 12 Oct 18 |
9.75000 +0.00 |
9.75 | 9.10 | 9.75 | 4,395 |
| 11 Oct 18 |
9.75000 +0.00 |
9.75 | 9.10 | 9.75 | 10,000 |
| 10 Oct 18 |
9.75000 +0.00 |
9.75 | 9.00 | 9.75 | 127,000 |
| 09 Oct 18 |
9.75000 +0.00 |
9.75 | 9.00 | 9.75 | 4,473 |
| 08 Oct 18 |
9.75000 +0.00 |
9.75 | 9.75 | 9.75 | 0 |
| 05 Oct 18 |
9.75000 +0.50 |
10.35 | 8.85 | 9.25 | 157,743 |
| 04 Oct 18 |
9.25000 -1.00 |
10.00 | 8.50 | 10.00 | 288,954 |
| 03 Oct 18 |
10.25000 +0.00 |
10.25 | 9.50 | 10.25 | 2,150 |
| 02 Oct 18 |
10.25000 +0.00 |
10.37 | 9.50 | 10.25 | 3,299 |
| 01 Oct 18 |
10.25000 +0.25 |
10.25 | 9.55 | 9.75 | 84,717 |
| 28 Sep 18 |
10.00000 -1.25 |
10.55 | 9.60 | 10.55 | 167,200 |
| 27 Sep 18 |
11.25000 -0.25 |
11.27 | 11.00 | 11.27 | 48,581 |
| 26 Sep 18 |
11.50000 +0.00 |
11.50 | 10.75 | 11.50 | 20,000 |
| 25 Sep 18 |
11.50000 +0.50 |
11.50 | 10.60 | 11.00 | 115,462 |
| 24 Sep 18 |
11.00000 -0.50 |
11.49 | 10.56 | 11.49 | 106,260 |
| 21 Sep 18 |
11.50000 +0.00 |
11.70 | 11.10 | 11.50 | 229,568 |
| 20 Sep 18 |
11.50000 +0.50 |
11.50 | 11.00 | 11.00 | 166,200 |
| 19 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 18 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 17 Sep 18 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 49,947 |
| 14 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 13 Sep 18 |
11.00000 +0.00 |
11.00 | 10.68 | 11.00 | 4,085 |
| 12 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 11 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 10 Sep 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 07 Sep 18 |
11.00000 -0.10 |
11.10 | 10.60 | 11.00 | 35,000 |
| 06 Sep 18 |
11.10000 -0.15 |
11.29 | 11.10 | 11.25 | 58,746 |
| 05 Sep 18 |
11.25000 +0.00 |
11.33 | 11.25 | 11.25 | 56,391 |
| 04 Sep 18 |
11.25000 +0.00 |
11.25 | 11.13 | 11.25 | 18,902 |
| 03 Sep 18 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 50,591 |
| 31 Aug 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 30 Aug 18 |
11.25000 +0.25 |
11.33 | 11.25 | 11.25 | 50,000 |
| 29 Aug 18 |
11.00000 +0.00 |
11.33 | 11.00 | 11.00 | 11,200 |
| 28 Aug 18 |
11.00000 +0.00 |
11.00 | 10.60 | 11.00 | 255,380 |
| 24 Aug 18 |
11.00000 +0.50 |
11.00 | 10.88 | 10.88 | 68,618 |
| 23 Aug 18 |
10.50000 +0.00 |
10.90 | 10.50 | 10.50 | 142,660 |
| 22 Aug 18 |
10.50000 +0.00 |
10.88 | 10.10 | 10.50 | 12,612 |
| 21 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 20 Aug 18 |
10.50000 +0.00 |
10.50 | 10.30 | 10.50 | 12,000 |
| 17 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 24,450 |
| 16 Aug 18 |
10.50000 +0.00 |
10.70 | 10.50 | 10.50 | 25,000 |
| 15 Aug 18 |
10.50000 +0.00 |
10.50 | 10.25 | 10.50 | 509,484 |
| 14 Aug 18 |
10.50000 +0.00 |
10.50 | 10.10 | 10.50 | 29,539 |
| 13 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 9,410 |
| 10 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 09 Aug 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 08 Aug 18 |
10.50000 +0.25 |
10.70 | 10.10 | 10.50 | 344,729 |
| 07 Aug 18 |
10.25000 +0.00 |
10.25 | 10.24 | 10.25 | 20,000 |
| 06 Aug 18 |
10.25000 +0.00 |
10.25 | 9.80 | 10.25 | 31,567 |
| 03 Aug 18 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 571,408 |
| 02 Aug 18 |
10.25000 +0.00 |
10.39 | 10.25 | 10.25 | 113,491 |
| 01 Aug 18 |
10.25000 +0.25 |
10.48 | 10.00 | 10.00 | 133,174 |
| 31 Jul 18 |
10.00000 +0.00 |
10.00 | 9.70 | 10.00 | 2,500 |
| 30 Jul 18 |
10.00000 +0.00 |
10.23 | 10.00 | 10.00 | 40,000 |
| 27 Jul 18 |
10.00000 +0.00 |
10.00 | 9.61 | 10.00 | 500 |
| 26 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 25 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 24 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 23 Jul 18 |
10.00000 +0.00 |
10.00 | 9.70 | 10.00 | 30,000 |
| 20 Jul 18 |
10.00000 +0.00 |
10.24 | 10.00 | 10.00 | 22,500 |
| 19 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 18 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 17 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 16 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 13 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 12 Jul 18 |
10.00000 +0.00 |
10.14 | 10.00 | 10.00 | 174,011 |
| 11 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 10 Jul 18 |
10.00000 +0.00 |
10.15 | 9.61 | 10.00 | 499,476 |
| 09 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 06 Jul 18 |
10.00000 +0.00 |
10.00 | 9.76 | 10.00 | 27,270 |
| 05 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 04 Jul 18 |
10.00000 +0.00 |
10.15 | 10.00 | 10.00 | 142,606 |
| 03 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 02 Jul 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 29 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 28 Jun 18 |
10.00000 +0.00 |
10.15 | 9.76 | 10.00 | 22,627 |
| 27 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 26 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 25 Jun 18 |
10.00000 +0.00 |
10.18 | 10.00 | 10.00 | 48,000 |
| 22 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 21 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 20 Jun 18 |
10.00000 +0.00 |
10.20 | 10.00 | 10.00 | 46,589 |
| 19 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 18 Jun 18 |
10.00000 +0.00 |
10.25 | 9.76 | 10.00 | 132,300 |
| 15 Jun 18 |
10.00000 +0.00 |
10.40 | 10.00 | 10.00 | 3,263 |
| 14 Jun 18 |
10.00000 +0.00 |
10.30 | 9.71 | 10.00 | 724,012 |
| 13 Jun 18 |
10.00000 +0.00 |
10.24 | 10.00 | 10.00 | 45,103 |
| 12 Jun 18 |
10.00000 +0.00 |
10.00 | 9.63 | 10.00 | 4,000 |
| 11 Jun 18 |
10.00000 +0.00 |
10.25 | 9.75 | 10.00 | 50,000 |
| 08 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 07 Jun 18 |
10.00000 +0.00 |
10.30 | 10.00 | 10.00 | 5,000 |
| 06 Jun 18 |
10.00000 +0.00 |
10.30 | 9.75 | 10.00 | 65,947 |
| 05 Jun 18 |
10.00000 +0.00 |
10.34 | 9.75 | 10.00 | 293,640 |
| 04 Jun 18 |
10.00000 +0.00 |
10.34 | 10.00 | 10.00 | 65,000 |
| 01 Jun 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 31 May 18 |
10.00000 +0.00 |
10.35 | 9.60 | 10.00 | 79,984 |
| 30 May 18 |
10.00000 -0.30 |
10.35 | 10.00 | 10.00 | 78 |
| 29 May 18 |
10.30000 +0.30 |
10.35 | 10.30 | 10.30 | 17,000 |
| 25 May 18 |
10.00000 +0.00 |
10.45 | 10.00 | 10.00 | 607,855 |
| 24 May 18 |
10.00000 +0.00 |
10.25 | 10.00 | 10.00 | 105,251 |
| 23 May 18 |
10.00000 +0.00 |
10.25 | 10.00 | 10.00 | 32,500 |
| 22 May 18 |
10.00000 +0.00 |
10.25 | 10.00 | 10.00 | 57,206 |
| 21 May 18 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 29,910 |
| 18 May 18 |
10.00000 +0.00 |
10.00 | 9.50 | 10.00 | 14,635 |
| 17 May 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 35,000 |
| 16 May 18 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 2,380 |
| 15 May 18 |
10.00000 +0.00 |
10.05 | 10.00 | 10.00 | 80 |
| 14 May 18 |
10.00000 -0.25 |
10.00 | 10.00 | 10.00 | 0 |
| 11 May 18 |
10.25000 +0.00 |
10.30 | 10.00 | 10.25 | 61,788 |
| 10 May 18 |
10.25000 +0.00 |
10.30 | 10.05 | 10.25 | 24,355 |
| 09 May 18 |
10.25000 +0.00 |
10.30 | 10.25 | 10.25 | 25,000 |
| 08 May 18 |
10.25000 -0.25 |
10.38 | 10.25 | 10.38 | 22,500 |
| 04 May 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 03 May 18 |
10.50000 +0.00 |
10.68 | 10.00 | 10.50 | 230,079 |
| 02 May 18 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 2,983 |
| 01 May 18 |
10.50000 -0.50 |
10.90 | 10.00 | 10.90 | 159,260 |
| 30 Apr 18 |
11.00000 -0.25 |
11.00 | 10.81 | 11.00 | 11,552 |
| 27 Apr 18 |
11.25000 +0.00 |
11.80 | 10.81 | 11.25 | 191,034 |
| 26 Apr 18 |
11.25000 +0.00 |
11.80 | 11.25 | 11.25 | 125,544 |
| 25 Apr 18 |
11.25000 +0.25 |
11.40 | 10.61 | 11.00 | 107,232 |
| 24 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 23 Apr 18 |
11.00000 +0.00 |
11.40 | 10.61 | 11.00 | 45,937 |
| 20 Apr 18 |
11.00000 +0.00 |
11.40 | 11.00 | 11.00 | 12,500 |
| 19 Apr 18 |
11.00000 +0.00 |
11.00 | 10.61 | 11.00 | 2,521,839 |
| 18 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 17 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 16 Apr 18 |
11.00000 +0.00 |
11.50 | 10.81 | 11.00 | 8,117 |
| 13 Apr 18 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 12 Apr 18 |
11.00000 +0.25 |
11.40 | 10.51 | 10.75 | 41,750 |
| 11 Apr 18 |
10.75000 +0.00 |
11.40 | 10.75 | 10.75 | 425 |
| 10 Apr 18 |
10.75000 +0.00 |
10.75 | 10.38 | 10.75 | 3,298 |
| 09 Apr 18 |
10.75000 +0.25 |
11.50 | 10.00 | 10.50 | 46,999 |
| 06 Apr 18 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 05 Apr 18 |
10.50000 +0.50 |
10.50 | 10.38 | 10.38 | 77,952 |
| 04 Apr 18 |
10.00000 -1.00 |
10.50 | 10.00 | 10.50 | 55,000 |
| 03 Apr 18 |
11.00000 -0.25 |
11.00 | 10.62 | 11.00 | 70,450 |
| 29 Mar 18 |
11.25000 +0.00 |
11.75 | 11.25 | 11.25 | 16,300 |
| 28 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 27 Mar 18 |
11.25000 +0.00 |
11.80 | 10.50 | 11.25 | 160,039 |
| 26 Mar 18 |
11.25000 +0.00 |
11.80 | 10.65 | 11.25 | 23,373 |
| 23 Mar 18 |
11.25000 +0.00 |
11.80 | 10.65 | 11.25 | 2,973 |
| 22 Mar 18 |
11.25000 +0.00 |
11.63 | 10.65 | 11.25 | 25,350 |
| 21 Mar 18 |
11.25000 +0.00 |
11.63 | 10.65 | 11.25 | 6,281 |
| 20 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 19 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 16 Mar 18 |
11.25000 +0.00 |
11.25 | 10.90 | 11.25 | 35,851 |
| 15 Mar 18 |
11.25000 +0.00 |
11.90 | 11.25 | 11.25 | 3,807 |
| 14 Mar 18 |
11.25000 +0.00 |
11.90 | 11.25 | 11.25 | 10,000 |
| 13 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 12 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 09 Mar 18 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 3,000 |
| 08 Mar 18 |
11.25000 +0.00 |
11.90 | 11.25 | 11.25 | 115,617 |
| 07 Mar 18 |
11.25000 +0.00 |
11.25 | 10.75 | 11.25 | 1,000 |
| 06 Mar 18 |
11.25000 +0.00 |
11.25 | 10.50 | 11.25 | 37,296 |
| 05 Mar 18 |
11.25000 +0.00 |
11.25 | 10.75 | 11.25 | 5,000 |
| 02 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 01 Mar 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 28 Feb 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 27 Feb 18 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 9,000 |
| 26 Feb 18 |
11.25000 +0.00 |
11.25 | 10.80 | 11.25 | 818 |
| 23 Feb 18 |
11.25000 +0.00 |
11.90 | 10.75 | 11.25 | 2,766 |
| 22 Feb 18 |
11.25000 +0.00 |
11.55 | 10.66 | 11.25 | 39,070 |
| 21 Feb 18 |
11.25000 +0.00 |
11.60 | 10.60 | 11.25 | 3,227 |
| 20 Feb 18 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 19 Feb 18 |
11.25000 +0.00 |
11.63 | 11.25 | 11.25 | 8,619 |
| 16 Feb 18 |
11.25000 +0.00 |
11.25 | 11.00 | 11.25 | 6,004 |
| 15 Feb 18 |
11.25000 -0.25 |
11.77 | 11.00 | 11.50 | 51,752 |
| 14 Feb 18 |
11.50000 -0.50 |
11.77 | 11.50 | 11.77 | 1,100 |
| 13 Feb 18 |
12.00000 +0.50 |
12.40 | 12.00 | 12.00 | 342,250 |
| 12 Feb 18 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 75,008 |
| 09 Feb 18 |
11.50000 +0.00 |
12.00 | 11.50 | 11.50 | 28,000 |
| 08 Feb 18 |
11.50000 +1.00 |
12.52 | 11.38 | 11.38 | 201,904 |
| 07 Feb 18 |
10.50000 +0.00 |
10.90 | 10.50 | 10.50 | 222 |
| 06 Feb 18 |
10.50000 +0.50 |
11.00 | 9.75 | 10.00 | 227,048 |
| 05 Feb 18 |
10.00000 +0.15 |
10.50 | 10.00 | 10.00 | 21,555 |
| 02 Feb 18 |
9.85000 +0.48 |
10.38 | 9.50 | 9.50 | 0 |
| 01 Feb 18 |
9.37500 +0.00 |
9.74 | 9.15 | 9.38 | 26,517 |
| 31 Jan 18 |
9.37500 +0.00 |
9.75 | 9.15 | 9.38 | 58,429 |
| 30 Jan 18 |
9.37500 +0.00 |
9.38 | 9.15 | 9.38 | 3,218 |
| 29 Jan 18 |
9.37500 +0.00 |
9.74 | 9.14 | 9.38 | 24,255 |
| 26 Jan 18 |
9.37500 +0.00 |
9.75 | 9.13 | 9.38 | 29,767 |
| 25 Jan 18 |
9.37500 +0.00 |
9.75 | 9.18 | 9.38 | 22,210 |
| 24 Jan 18 |
9.37500 +0.00 |
9.38 | 9.18 | 9.38 | 15,698 |
| 23 Jan 18 |
9.37500 +0.00 |
9.38 | 9.17 | 9.38 | 18,700 |
| 22 Jan 18 |
9.37500 +0.00 |
9.65 | 9.38 | 9.38 | 155,108 |
| 19 Jan 18 |
9.37500 +0.00 |
9.65 | 9.10 | 9.38 | 11,762 |
| 18 Jan 18 |
9.37500 +0.00 |
9.65 | 9.32 | 9.38 | 30,547 |
| 17 Jan 18 |
9.37500 +0.00 |
9.75 | 9.00 | 9.38 | 247,757 |
| 16 Jan 18 |
9.37500 +0.00 |
9.70 | 9.00 | 9.38 | 230,275 |
| 15 Jan 18 |
9.37500 +0.38 |
9.70 | 8.05 | 8.38 | 594,917 |
| 12 Jan 18 |
9.00000 -3.00 |
12.15 | 8.50 | 12.00 | 614,535 |
| 11 Jan 18 |
12.00000 +0.00 |
12.15 | 11.70 | 12.00 | 18,555 |
| 10 Jan 18 |
12.00000 +0.00 |
12.18 | 11.70 | 12.00 | 7,650 |
| 09 Jan 18 |
12.00000 -0.25 |
12.20 | 11.70 | 12.20 | 167,434 |
| 08 Jan 18 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 35,848 |
| 05 Jan 18 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 39,975 |
| 04 Jan 18 |
12.50000 +0.00 |
12.78 | 12.00 | 12.50 | 35,222 |
| 03 Jan 18 |
12.50000 -0.50 |
12.50 | 12.20 | 12.50 | 155,000 |
| 02 Jan 18 |
13.00000 +0.13 |
13.00 | 12.50 | 12.75 | 47,884 |
| 29 Dec 17 |
12.87500 +0.00 |
12.88 | 12.26 | 12.88 | 4,889 |
| 28 Dec 17 |
12.87500 +0.00 |
12.88 | 12.26 | 12.88 | 1,250 |
| 27 Dec 17 |
12.87500 +0.00 |
12.88 | 12.88 | 12.88 | 0 |
| 22 Dec 17 |
12.87500 +0.25 |
12.88 | 12.72 | 12.72 | 12,245 |
| 21 Dec 17 |
12.62500 +0.13 |
12.63 | 12.63 | 12.63 | 0 |
| 20 Dec 17 |
12.50000 +0.00 |
12.73 | 12.18 | 12.50 | 10,081 |
| 19 Dec 17 |
12.50000 +0.00 |
12.73 | 12.15 | 12.50 | 51,000 |
| 18 Dec 17 |
12.50000 +0.00 |
12.75 | 12.20 | 12.50 | 26,927 |
| 15 Dec 17 |
12.50000 +0.25 |
12.85 | 12.33 | 12.33 | 70,000 |
| 14 Dec 17 |
12.25000 +0.00 |
12.50 | 12.10 | 12.25 | 390,202 |
| 13 Dec 17 |
12.25000 -0.38 |
12.66 | 12.00 | 12.63 | 197,705 |
| 12 Dec 17 |
12.62500 -0.13 |
12.73 | 12.50 | 12.73 | 82,280 |
| 11 Dec 17 |
12.75000 -0.25 |
12.84 | 12.50 | 12.84 | 3,726 |
| 08 Dec 17 |
13.00000 +0.00 |
13.00 | 12.50 | 13.00 | 2,540 |
| 07 Dec 17 |
13.00000 +0.00 |
13.13 | 13.00 | 13.00 | 7,500 |
| 06 Dec 17 |
13.00000 +0.25 |
13.15 | 13.00 | 13.00 | 760 |
| 05 Dec 17 |
12.75000 -0.25 |
12.85 | 12.50 | 12.85 | 92,586 |
| 04 Dec 17 |
13.00000 +0.00 |
13.00 | 12.60 | 13.00 | 10,000 |
| 01 Dec 17 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 0 |
| 30 Nov 17 |
13.00000 -0.25 |
13.00 | 12.75 | 13.00 | 32,637 |
| 29 Nov 17 |
13.25000 -0.25 |
13.25 | 12.85 | 13.25 | 69,290 |
| 28 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 27 Nov 17 |
13.50000 +0.00 |
13.50 | 12.85 | 13.50 | 1,500 |
| 24 Nov 17 |
13.50000 +0.00 |
13.65 | 13.11 | 13.50 | 22,000 |
| 23 Nov 17 |
13.50000 +0.00 |
13.75 | 13.50 | 13.50 | 679 |
| 22 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 21 Nov 17 |
13.50000 +0.00 |
13.79 | 13.11 | 13.50 | 15,735 |
| 20 Nov 17 |
13.50000 +0.00 |
13.50 | 12.60 | 13.50 | 17,000 |
| 17 Nov 17 |
13.50000 +0.25 |
13.75 | 13.11 | 13.25 | 1,944 |
| 16 Nov 17 |
13.25000 +0.00 |
13.79 | 13.11 | 13.25 | 7,802 |
| 15 Nov 17 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 14 Nov 17 |
13.25000 -0.25 |
13.41 | 13.25 | 13.41 | 27,758 |
| 13 Nov 17 |
13.50000 +0.00 |
13.88 | 13.41 | 13.50 | 65,061 |
| 10 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 09 Nov 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 08 Nov 17 |
13.50000 -0.25 |
13.50 | 13.26 | 13.50 | 2,213 |
| 07 Nov 17 |
13.75000 +0.38 |
13.95 | 13.38 | 13.38 | 535,700 |
| 06 Nov 17 |
13.37500 -0.63 |
14.60 | 13.38 | 14.00 | 50,188 |
| 03 Nov 17 |
14.00000 +0.25 |
14.45 | 13.60 | 13.75 | 12,194 |
| 02 Nov 17 |
13.75000 +0.00 |
14.45 | 13.55 | 13.75 | 93,960 |
| 01 Nov 17 |
13.75000 -0.50 |
14.40 | 13.65 | 14.25 | 100,127 |
| 31 Oct 17 |
14.25000 +0.25 |
14.40 | 14.20 | 14.20 | 119,376 |
| 30 Oct 17 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 27 Oct 17 |
14.00000 +0.25 |
14.00 | 13.40 | 13.75 | 42,687 |
| 26 Oct 17 |
13.75000 +0.25 |
13.90 | 13.75 | 13.75 | 49,760 |
| 25 Oct 17 |
13.50000 +0.25 |
13.90 | 13.25 | 13.50 | 1,479 |
| 24 Oct 17 |
13.25000 -0.25 |
13.25 | 13.20 | 13.25 | 5,217 |
| 20 Oct 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 19 Oct 17 |
13.50000 +0.00 |
13.90 | 13.20 | 13.50 | 11,712 |
| 18 Oct 17 |
13.50000 -0.50 |
13.90 | 13.35 | 13.90 | 129,000 |
| 17 Oct 17 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 16 Oct 17 |
14.00000 +0.00 |
14.45 | 13.30 | 14.00 | 65,350 |
| 13 Oct 17 |
14.00000 -0.75 |
14.45 | 13.50 | 14.45 | 30,771 |
| 12 Oct 17 |
14.75000 +1.00 |
14.90 | 13.23 | 13.75 | 104,400 |
| 11 Oct 17 |
13.75000 +0.75 |
14.45 | 13.40 | 13.40 | 284,099 |
| 10 Oct 17 |
13.00000 +0.00 |
13.00 | 12.55 | 13.00 | 50,000 |
| 09 Oct 17 |
13.00000 +0.00 |
13.40 | 12.50 | 13.00 | 296,006 |
| 06 Oct 17 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 27,880 |
| 05 Oct 17 |
13.00000 +0.25 |
13.10 | 12.50 | 12.75 | 59,853 |
| 04 Oct 17 |
12.75000 -0.50 |
12.75 | 12.66 | 12.75 | 84,481 |
| 03 Oct 17 |
13.25000 +0.00 |
13.25 | 12.71 | 13.25 | 5,000 |
| 02 Oct 17 |
13.25000 +0.00 |
13.55 | 12.66 | 13.25 | 39,047 |
| 29 Sep 17 |
13.25000 +0.25 |
13.60 | 12.65 | 13.00 | 55,289 |
| 28 Sep 17 |
13.00000 -0.25 |
13.60 | 12.77 | 13.25 | 61,000 |
| 27 Sep 17 |
13.25000 -0.50 |
13.90 | 13.00 | 13.75 | 19,131 |
| 26 Sep 17 |
13.75000 +0.00 |
13.75 | 13.06 | 13.75 | 13,923 |
| 25 Sep 17 |
13.75000 +0.63 |
13.75 | 12.65 | 13.13 | 662,534 |
| 22 Sep 17 |
13.12500 -0.50 |
13.69 | 13.13 | 13.63 | 172,143 |
| 21 Sep 17 |
13.62500 -0.13 |
13.95 | 13.55 | 13.75 | 15,186 |
| 20 Sep 17 |
13.75000 +0.25 |
14.00 | 13.75 | 13.75 | 65,346 |
| 19 Sep 17 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 58,350 |
| 18 Sep 17 |
13.50000 +0.00 |
13.85 | 13.10 | 13.50 | 92,171 |
| 15 Sep 17 |
13.50000 +0.00 |
14.20 | 13.00 | 13.50 | 100,001 |
| 14 Sep 17 |
13.50000 -0.88 |
13.50 | 11.21 | 13.00 | 304,875 |
| 13 Sep 17 |
14.37500 +0.25 |
14.75 | 14.38 | 14.38 | 11,560 |
| 12 Sep 17 |
14.12500 +0.00 |
14.75 | 14.13 | 14.13 | 6,739 |
| 11 Sep 17 |
14.12500 +0.00 |
14.75 | 13.63 | 14.13 | 46,981 |
| 08 Sep 17 |
14.12500 +0.00 |
14.75 | 13.60 | 14.13 | 41,676 |
| 07 Sep 17 |
14.12500 +0.00 |
14.13 | 13.60 | 14.13 | 9,183 |
| 06 Sep 17 |
14.12500 +0.00 |
14.80 | 14.01 | 14.13 | 118,087 |
| 05 Sep 17 |
14.12500 +0.00 |
14.13 | 14.13 | 14.13 | 0 |
| 04 Sep 17 |
14.12500 +0.00 |
14.85 | 14.13 | 14.13 | 6,000 |
| 01 Sep 17 |
14.12500 +0.00 |
14.85 | 14.13 | 14.13 | 794 |
| 31 Aug 17 |
14.12500 +0.00 |
14.85 | 14.13 | 14.13 | 269 |
| 30 Aug 17 |
14.12500 -0.50 |
14.13 | 13.66 | 14.13 | 50,000 |
| 29 Aug 17 |
14.62500 +0.00 |
14.95 | 14.63 | 14.63 | 21,433 |
| 25 Aug 17 |
14.62500 +0.00 |
14.63 | 14.63 | 14.63 | 0 |
| 24 Aug 17 |
14.62500 +0.13 |
14.96 | 14.13 | 14.50 | 64,501 |
| 23 Aug 17 |
14.50000 +0.00 |
14.90 | 14.50 | 14.50 | 134 |
| 22 Aug 17 |
14.50000 +0.00 |
14.90 | 14.18 | 14.50 | 15,522 |
| 21 Aug 17 |
14.50000 -0.25 |
15.20 | 13.85 | 14.75 | 133,263 |
| 18 Aug 17 |
14.75000 +0.00 |
14.80 | 14.75 | 14.75 | 13,915 |
| 17 Aug 17 |
14.75000 +0.00 |
14.90 | 14.15 | 14.75 | 31,665 |
| 16 Aug 17 |
14.75000 +0.00 |
14.75 | 14.11 | 14.75 | 9,107 |
| 15 Aug 17 |
14.75000 +0.00 |
14.90 | 14.11 | 14.75 | 6,908 |
| 14 Aug 17 |
14.75000 +0.25 |
14.75 | 13.56 | 14.50 | 41,623 |
| 11 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 7,842 |
| 10 Aug 17 |
14.50000 +0.00 |
14.50 | 14.45 | 14.50 | 6,900 |
| 09 Aug 17 |
14.50000 +0.00 |
14.50 | 14.47 | 14.50 | 9,716 |
| 08 Aug 17 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 07 Aug 17 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 04 Aug 17 |
14.50000 +0.00 |
14.50 | 14.49 | 14.50 | 68,926 |
| 03 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 6,097 |
| 02 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 8,981 |
| 01 Aug 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 16,975 |
| 31 Jul 17 |
14.50000 +0.00 |
14.50 | 13.56 | 14.50 | 15,881 |
| 28 Jul 17 |
14.50000 +0.00 |
14.50 | 13.55 | 14.50 | 5,800 |
| 27 Jul 17 |
14.50000 +0.00 |
14.50 | 13.55 | 14.50 | 16,720 |
| 26 Jul 17 |
14.50000 +0.00 |
14.50 | 13.50 | 14.50 | 5,749 |
| 25 Jul 17 |
14.50000 +0.00 |
14.50 | 14.49 | 14.50 | 6,342 |
| 24 Jul 17 |
14.50000 +0.00 |
14.50 | 14.49 | 14.50 | 138 |
| 21 Jul 17 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 7,000 |
| 20 Jul 17 |
14.50000 +0.25 |
14.50 | 14.50 | 14.50 | 0 |
| 19 Jul 17 |
14.25000 +0.00 |
14.49 | 14.25 | 14.25 | 12,346 |
| 18 Jul 17 |
14.25000 +0.00 |
14.49 | 13.50 | 14.25 | 19,443 |
| 17 Jul 17 |
14.25000 +0.75 |
14.30 | 12.85 | 13.50 | 131,798 |
| 14 Jul 17 |
13.50000 -1.25 |
14.90 | 13.50 | 14.75 | 125,061 |
| 13 Jul 17 |
14.75000 -0.25 |
15.30 | 14.10 | 15.00 | 23,299 |
| 12 Jul 17 |
15.00000 -0.25 |
15.67 | 14.60 | 15.25 | 8,063 |
| 11 Jul 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 10 Jul 17 |
15.25000 +0.00 |
15.25 | 14.80 | 15.25 | 85,000 |
| 07 Jul 17 |
15.25000 -0.25 |
15.25 | 15.25 | 15.25 | 0 |
| 06 Jul 17 |
15.50000 +0.00 |
15.95 | 14.95 | 15.50 | 24,442 |
| 05 Jul 17 |
15.50000 +0.00 |
15.97 | 15.50 | 15.50 | 17,080 |
| 04 Jul 17 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 03 Jul 17 |
15.50000 +0.00 |
15.50 | 14.90 | 15.50 | 55,285 |
| 30 Jun 17 |
15.50000 +0.25 |
16.00 | 15.25 | 15.25 | 86,349 |
| 29 Jun 17 |
15.25000 +0.00 |
15.25 | 15.01 | 15.25 | 2,359 |
| 28 Jun 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 27 Jun 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 26 Jun 17 |
15.25000 +0.00 |
15.97 | 15.00 | 15.25 | 23,260 |
| 23 Jun 17 |
15.25000 +0.00 |
15.99 | 14.80 | 15.25 | 69,256 |
| 22 Jun 17 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 21 Jun 17 |
15.25000 +0.00 |
15.97 | 15.25 | 15.25 | 7,850 |
| 20 Jun 17 |
15.25000 -0.25 |
15.25 | 14.90 | 15.25 | 9,000 |
| 19 Jun 17 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 16 Jun 17 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 15 Jun 17 |
15.50000 +0.25 |
15.99 | 14.92 | 15.25 | 195,570 |
| 14 Jun 17 |
15.25000 -0.50 |
16.30 | 14.00 | 15.75 | 122,000 |
| 13 Jun 17 |
15.75000 +0.00 |
16.38 | 15.75 | 15.75 | 3,022 |
| 12 Jun 17 |
15.75000 +0.00 |
16.40 | 15.25 | 15.75 | 154,435 |
| 09 Jun 17 |
15.75000 -0.25 |
16.50 | 15.75 | 16.00 | 75,058 |
| 08 Jun 17 |
16.00000 -0.38 |
17.80 | 16.00 | 17.25 | 325,750 |
| 07 Jun 17 |
16.37500 +1.88 |
16.38 | 15.00 | 15.00 | 161,947 |
| 06 Jun 17 |
14.50000 +0.00 |
15.00 | 14.00 | 14.50 | 156,111 |
| 05 Jun 17 |
14.50000 -0.75 |
14.95 | 14.50 | 14.95 | 158,180 |
| 02 Jun 17 |
15.25000 +0.25 |
15.35 | 15.20 | 15.20 | 415,313 |
| 01 Jun 17 |
15.00000 +0.00 |
15.20 | 14.61 | 15.00 | 48,613 |
| 31 May 17 |
15.00000 +0.00 |
15.50 | 15.00 | 15.00 | 19 |
| 30 May 17 |
15.00000 +0.25 |
15.20 | 14.60 | 14.75 | 30,727 |
| 26 May 17 |
14.75000 -0.25 |
14.75 | 14.63 | 14.75 | 24,517 |
| 25 May 17 |
15.00000 +0.00 |
15.00 | 14.63 | 15.00 | 18,307 |
| 24 May 17 |
15.00000 -0.50 |
15.20 | 14.70 | 15.20 | 165,055 |
| 23 May 17 |
15.50000 +0.00 |
15.90 | 15.00 | 15.50 | 55,125 |
| 22 May 17 |
15.50000 -0.50 |
16.70 | 15.50 | 16.00 | 2,505 |
| 19 May 17 |
16.00000 +0.25 |
16.40 | 15.27 | 15.75 | 53,262 |
| 18 May 17 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 17 May 17 |
15.75000 -0.25 |
15.75 | 15.27 | 15.75 | 17,930 |
| 16 May 17 |
16.00000 +0.00 |
16.00 | 15.75 | 16.00 | 10,000 |
| 15 May 17 |
16.00000 +0.00 |
17.00 | 15.70 | 16.00 | 96,023 |
| 12 May 17 |
16.00000 +0.50 |
16.30 | 16.00 | 16.00 | 31,602 |
| 11 May 17 |
15.50000 +0.00 |
16.30 | 15.50 | 15.50 | 1,337 |
| 10 May 17 |
15.50000 +0.00 |
15.50 | 15.15 | 15.50 | 16,418 |
| 09 May 17 |
15.50000 +0.00 |
16.50 | 15.50 | 15.50 | 1,321 |
| 08 May 17 |
15.50000 -0.50 |
16.30 | 15.00 | 16.00 | 138,659 |
| 05 May 17 |
16.00000 -0.75 |
16.70 | 15.05 | 16.70 | 388,620 |
| 04 May 17 |
16.75000 +1.00 |
17.15 | 15.60 | 15.75 | 358,143 |
| 03 May 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 480 |
| 02 May 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 45,163 |
| 28 Apr 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 27,587 |
| 27 Apr 17 |
15.75000 +0.00 |
15.75 | 14.88 | 15.75 | 11,353 |
| 26 Apr 17 |
15.75000 +0.00 |
15.75 | 14.86 | 15.75 | 50,791 |
| 25 Apr 17 |
15.75000 +0.00 |
15.75 | 15.00 | 15.75 | 21,000 |
| 24 Apr 17 |
15.75000 +0.13 |
15.90 | 14.85 | 15.63 | 112,865 |
| 21 Apr 17 |
15.62500 +0.25 |
15.69 | 15.00 | 15.38 | 8,010 |
| 20 Apr 17 |
15.37500 +0.63 |
15.38 | 14.76 | 14.76 | 22,682 |
| 19 Apr 17 |
14.75000 -0.25 |
14.88 | 14.75 | 14.75 | 16,750 |
| 18 Apr 17 |
15.00000 -0.75 |
15.00 | 14.60 | 15.00 | 60,057 |
| 13 Apr 17 |
15.75000 -0.25 |
15.75 | 15.00 | 15.75 | 55,340 |
| 12 Apr 17 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 60,404 |
| 11 Apr 17 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 82,175 |
| 10 Apr 17 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 1,166 |
| 07 Apr 17 |
16.00000 +1.00 |
16.50 | 15.00 | 16.00 | 25,000 |
| 06 Apr 17 |
15.00000 -0.50 |
15.40 | 14.63 | 15.40 | 97,998 |
| 05 Apr 17 |
15.50000 +0.00 |
15.75 | 15.50 | 15.50 | 28,111 |
| 04 Apr 17 |
15.50000 +0.00 |
16.00 | 15.18 | 15.50 | 104,571 |
| 03 Apr 17 |
15.50000 +0.25 |
16.00 | 15.10 | 15.25 | 194,266 |
| 31 Mar 17 |
15.25000 +0.75 |
16.00 | 13.63 | 14.50 | 364,942 |
| 30 Mar 17 |
14.50000 +0.00 |
15.50 | 14.00 | 14.50 | 29,037 |
| 29 Mar 17 |
14.50000 +0.00 |
14.95 | 13.63 | 14.50 | 5,813 |
| 28 Mar 17 |
14.50000 +0.00 |
14.50 | 13.63 | 14.50 | 4,292 |
| 27 Mar 17 |
14.50000 +0.13 |
15.00 | 13.63 | 14.38 | 28,803 |
| 24 Mar 17 |
14.37500 +1.13 |
15.25 | 13.63 | 13.75 | 231,451 |
| 23 Mar 17 |
13.25000 -0.25 |
13.60 | 13.05 | 13.50 | 45,652 |
| 22 Mar 17 |
13.50000 -0.25 |
13.62 | 13.06 | 13.62 | 52,798 |
| 21 Mar 17 |
13.75000 +0.25 |
14.00 | 13.75 | 13.75 | 15,440 |
| 20 Mar 17 |
13.50000 +0.00 |
13.65 | 13.05 | 13.50 | 53,280 |
| 17 Mar 17 |
13.50000 +0.00 |
13.70 | 13.02 | 13.50 | 27,000 |
| 16 Mar 17 |
13.50000 +0.00 |
13.70 | 13.02 | 13.50 | 6,355 |
| 15 Mar 17 |
13.50000 -0.25 |
14.35 | 13.00 | 13.75 | 170,651 |
| 14 Mar 17 |
13.75000 +0.00 |
14.50 | 13.66 | 13.75 | 13,000 |
| 13 Mar 17 |
13.75000 +0.00 |
14.45 | 13.65 | 13.75 | 90,197 |
| 10 Mar 17 |
13.75000 +0.00 |
14.45 | 13.65 | 13.75 | 5,373 |
| 09 Mar 17 |
13.75000 +0.00 |
14.50 | 13.65 | 13.75 | 14,258 |
| 08 Mar 17 |
13.75000 +0.00 |
13.85 | 13.75 | 13.75 | 50,000 |
| 07 Mar 17 |
13.75000 +0.00 |
14.50 | 13.75 | 13.75 | 32,088 |
| 06 Mar 17 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 18,790 |
| 03 Mar 17 |
13.75000 -0.25 |
14.49 | 13.70 | 14.00 | 135,904 |
| 02 Mar 17 |
14.00000 +0.25 |
14.49 | 14.00 | 14.00 | 40,619 |
| 01 Mar 17 |
13.75000 +0.00 |
14.30 | 13.45 | 13.75 | 144,559 |
| 28 Feb 17 |
13.75000 +0.00 |
14.30 | 13.07 | 13.75 | 7,473 |
| 27 Feb 17 |
13.75000 -0.25 |
14.50 | 13.55 | 14.00 | 237,666 |
| 24 Feb 17 |
14.00000 +0.13 |
14.20 | 13.55 | 13.88 | 110,415 |
| 23 Feb 17 |
13.87500 -0.25 |
13.95 | 13.30 | 13.95 | 125,332 |
| 22 Feb 17 |
14.12500 +0.00 |
14.13 | 13.30 | 14.13 | 15,703 |
| 21 Feb 17 |
14.12500 +0.00 |
14.13 | 13.30 | 14.13 | 30,596 |
| 20 Feb 17 |
14.12500 +0.50 |
14.13 | 14.00 | 14.00 | 40,000 |
| 17 Feb 17 |
13.62500 +0.13 |
14.00 | 13.15 | 13.50 | 75,932 |
| 16 Feb 17 |
13.50000 -0.13 |
13.84 | 13.15 | 13.63 | 101,814 |
| 15 Feb 17 |
13.62500 -0.25 |
13.63 | 13.50 | 13.63 | 6,185 |
| 14 Feb 17 |
13.87500 -0.13 |
13.95 | 13.55 | 13.95 | 34,254 |
| 13 Feb 17 |
14.00000 +0.00 |
14.00 | 13.55 | 14.00 | 24,724 |
| 10 Feb 17 |
14.00000 +0.00 |
14.15 | 14.00 | 14.00 | 14,040 |
| 09 Feb 17 |
14.00000 +0.00 |
14.15 | 14.00 | 14.00 | 11,000 |
| 08 Feb 17 |
14.00000 +0.00 |
14.20 | 13.55 | 14.00 | 64,724 |
| 07 Feb 17 |
14.00000 +0.00 |
14.37 | 13.55 | 14.00 | 265,239 |
| 06 Feb 17 |
14.00000 +0.00 |
14.00 | 13.55 | 14.00 | 60,249 |
| 03 Feb 17 |
14.00000 +0.25 |
14.00 | 13.12 | 13.75 | 299,593 |
| 02 Feb 17 |
13.75000 +0.38 |
13.99 | 12.65 | 13.38 | 376,570 |
| 01 Feb 17 |
13.37500 -0.13 |
13.50 | 12.80 | 13.50 | 251,245 |
| 31 Jan 17 |
13.50000 +0.00 |
14.00 | 12.50 | 13.50 | 619,283 |
| 30 Jan 17 |
13.50000 +0.50 |
14.45 | 12.26 | 13.00 | 925,901 |
| 27 Jan 17 |
13.00000 -7.00 |
15.00 | 11.00 | 15.00 | 5,744,364 |
| 26 Jan 17 |
20.00000 +0.00 |
20.00 | 19.25 | 20.00 | 5,000 |
| 25 Jan 17 |
20.00000 +0.00 |
20.95 | 19.00 | 20.00 | 89,542 |
| 24 Jan 17 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 23 Jan 17 |
20.00000 +0.50 |
21.00 | 19.00 | 19.50 | 157,294 |
| 20 Jan 17 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 0 |
| 19 Jan 17 |
19.50000 +0.00 |
19.50 | 19.50 | 19.50 | 29,875 |
| 18 Jan 17 |
19.50000 +0.00 |
21.00 | 19.50 | 19.50 | 42,457 |
| 17 Jan 17 |
19.50000 +0.00 |
21.00 | 19.50 | 19.50 | 21,464 |
| 16 Jan 17 |
19.50000 -0.50 |
21.00 | 19.50 | 20.00 | 30 |
| 13 Jan 17 |
20.00000 +0.00 |
21.00 | 19.66 | 20.00 | 213,692 |
| 12 Jan 17 |
20.00000 +0.00 |
21.00 | 19.65 | 20.00 | 100,196 |
| 11 Jan 17 |
20.00000 +0.00 |
21.00 | 20.00 | 20.00 | 30,743 |
| 10 Jan 17 |
20.00000 +0.00 |
21.00 | 19.26 | 20.00 | 307,126 |
| 09 Jan 17 |
20.00000 +0.75 |
20.25 | 19.10 | 19.25 | 104,962 |
| 06 Jan 17 |
19.25000 -1.75 |
20.40 | 19.20 | 20.40 | 108,186 |
| 05 Jan 17 |
21.00000 +0.00 |
21.20 | 20.00 | 21.00 | 154,313 |
| 04 Jan 17 |
21.00000 +1.38 |
21.22 | 19.56 | 19.63 | 126,529 |
| 03 Jan 17 |
19.62500 +0.00 |
20.15 | 19.26 | 19.63 | 56,941 |
| 30 Dec 16 |
19.62500 +0.00 |
20.15 | 19.63 | 19.63 | 36,331 |
| 29 Dec 16 |
19.62500 +0.00 |
20.10 | 19.63 | 19.63 | 13,732 |
| 28 Dec 16 |
19.62500 -0.13 |
20.30 | 19.63 | 19.75 | 74,757 |
| 23 Dec 16 |
19.75000 +0.00 |
20.30 | 19.75 | 19.75 | 1,224 |
| 22 Dec 16 |
19.75000 +0.00 |
20.38 | 19.65 | 19.75 | 122,987 |
| 21 Dec 16 |
19.75000 +0.00 |
20.40 | 19.75 | 19.75 | 40,220 |
| 20 Dec 16 |
19.75000 +0.00 |
19.75 | 19.75 | 19.75 | 0 |
| 19 Dec 16 |
19.75000 +0.00 |
19.75 | 19.75 | 19.75 | 0 |
| 16 Dec 16 |
19.75000 -0.25 |
20.45 | 19.60 | 20.00 | 58,166 |
| 15 Dec 16 |
20.00000 +0.00 |
20.45 | 20.00 | 20.00 | 22,819 |
| 14 Dec 16 |
20.00000 +0.00 |
20.45 | 19.48 | 20.00 | 107,440 |
| 13 Dec 16 |
20.00000 +0.00 |
20.45 | 19.25 | 20.00 | 57,434 |
| 12 Dec 16 |
20.00000 +0.00 |
20.45 | 20.00 | 20.00 | 48,838 |
| 09 Dec 16 |
20.00000 +0.00 |
20.45 | 19.50 | 20.00 | 25,000 |
| 08 Dec 16 |
20.00000 +0.50 |
20.90 | 19.05 | 20.00 | 248,659 |
| 07 Dec 16 |
19.50000 +0.50 |
19.90 | 18.35 | 19.00 | 262,508 |
| 06 Dec 16 |
19.00000 -2.00 |
21.15 | 18.88 | 21.00 | 163,997 |
| 05 Dec 16 |
21.00000 +0.00 |
21.20 | 20.45 | 21.00 | 48,860 |
| 02 Dec 16 |
21.00000 -0.25 |
21.45 | 20.18 | 21.25 | 95,071 |
| 01 Dec 16 |
21.25000 +0.00 |
21.45 | 20.80 | 21.25 | 63,915 |
| 30 Nov 16 |
21.25000 +0.00 |
21.45 | 21.25 | 21.25 | 25,000 |
| 29 Nov 16 |
21.25000 +0.00 |
21.50 | 20.85 | 21.25 | 39,186 |
| 28 Nov 16 |
21.25000 +0.25 |
21.25 | 20.80 | 21.00 | 31,458 |
| 25 Nov 16 |
21.00000 +0.00 |
21.25 | 21.00 | 21.00 | 20,867 |
| 24 Nov 16 |
21.00000 +0.00 |
21.00 | 20.55 | 21.00 | 149,291 |
| 23 Nov 16 |
21.00000 +0.00 |
21.98 | 21.00 | 21.00 | 125,983 |
| 22 Nov 16 |
21.00000 -0.50 |
21.70 | 20.25 | 21.50 | 70,282 |
| 21 Nov 16 |
21.50000 -0.50 |
22.50 | 20.93 | 22.00 | 33,940 |
| 18 Nov 16 |
22.00000 +0.00 |
22.50 | 22.00 | 22.00 | 448 |
| 17 Nov 16 |
22.00000 +0.00 |
22.50 | 22.00 | 22.00 | 10,000 |
| 16 Nov 16 |
22.00000 +0.00 |
22.50 | 21.10 | 22.00 | 19,690 |
| 15 Nov 16 |
22.00000 +1.00 |
22.87 | 21.00 | 21.00 | 166,766 |
| 14 Nov 16 |
21.00000 +0.25 |
21.50 | 20.62 | 20.75 | 30,764 |
| 11 Nov 16 |
20.75000 +0.00 |
21.25 | 20.20 | 20.75 | 32,046 |
| 10 Nov 16 |
20.75000 +0.50 |
20.85 | 20.20 | 20.25 | 28,980 |
| 09 Nov 16 |
20.25000 +0.00 |
20.70 | 19.50 | 20.00 | 70,840 |
| 08 Nov 16 |
20.25000 +0.00 |
20.25 | 20.25 | 20.25 | 0 |
| 07 Nov 16 |
20.25000 +0.00 |
20.74 | 19.42 | 20.25 | 15,251 |
| 04 Nov 16 |
20.25000 +0.00 |
20.75 | 19.42 | 20.25 | 18,174 |
| 03 Nov 16 |
20.25000 +0.00 |
20.88 | 19.35 | 20.25 | 60,408 |
| 02 Nov 16 |
20.25000 +0.00 |
20.25 | 20.25 | 20.25 | 0 |
| 01 Nov 16 |
20.25000 -0.50 |
20.88 | 19.50 | 20.75 | 43,682 |
| 31 Oct 16 |
20.75000 +0.00 |
20.88 | 20.11 | 20.75 | 24,600 |
| 28 Oct 16 |
20.75000 +1.25 |
20.90 | 19.10 | 19.50 | 322,176 |
| 27 Oct 16 |
19.50000 +0.25 |
20.00 | 19.50 | 19.50 | 55,945 |
| 26 Oct 16 |
19.25000 +0.00 |
19.90 | 19.25 | 19.25 | 33,849 |
| 25 Oct 16 |
19.25000 +0.25 |
20.00 | 18.85 | 19.25 | 65,154 |
| 24 Oct 16 |
19.00000 -1.25 |
20.58 | 18.50 | 20.25 | 196,374 |
| 21 Oct 16 |
20.25000 -0.25 |
20.65 | 19.50 | 20.50 | 44,160 |
| 20 Oct 16 |
20.50000 +0.00 |
20.50 | 19.66 | 20.50 | 21,962 |
| 19 Oct 16 |
20.50000 -0.50 |
22.00 | 20.00 | 21.00 | 89,848 |
| 18 Oct 16 |
21.00000 -0.25 |
21.10 | 20.00 | 21.10 | 92,687 |
| 17 Oct 16 |
21.25000 +0.75 |
21.35 | 20.83 | 20.83 | 44,680 |
| 14 Oct 16 |
20.50000 +0.25 |
20.65 | 20.05 | 20.25 | 81,680 |
| 13 Oct 16 |
20.25000 -0.50 |
20.25 | 19.65 | 20.25 | 129,293 |
| 12 Oct 16 |
20.75000 +0.00 |
21.20 | 20.75 | 20.75 | 78,799 |
| 11 Oct 16 |
20.75000 -0.50 |
21.90 | 20.38 | 21.25 | 107,296 |
| 10 Oct 16 |
21.25000 +0.00 |
21.90 | 20.58 | 21.25 | 20,370 |
| 07 Oct 16 |
21.25000 -0.25 |
21.90 | 20.80 | 21.50 | 86,313 |
| 06 Oct 16 |
21.50000 +0.00 |
22.50 | 20.80 | 21.50 | 1,982 |
| 05 Oct 16 |
21.50000 +0.00 |
22.50 | 20.80 | 21.50 | 43,411 |
| 04 Oct 16 |
21.50000 +0.00 |
22.50 | 21.00 | 21.50 | 44,000 |
| 03 Oct 16 |
21.50000 +0.00 |
21.50 | 20.95 | 21.50 | 25,000 |
| 30 Sep 16 |
21.50000 +0.00 |
21.90 | 20.85 | 21.50 | 120,858 |
| 29 Sep 16 |
21.50000 +0.00 |
21.95 | 20.85 | 21.25 | 27,025 |
| 28 Sep 16 |
21.50000 +1.25 |
23.00 | 21.35 | 21.35 | 542,106 |
| 27 Sep 16 |
20.25000 -0.50 |
21.22 | 19.60 | 20.75 | 75,781 |
| 26 Sep 16 |
20.75000 +0.00 |
21.22 | 20.00 | 20.75 | 189,623 |
| 23 Sep 16 |
20.75000 -0.75 |
21.65 | 20.50 | 21.50 | 157,914 |
| 22 Sep 16 |
21.50000 -0.50 |
21.80 | 21.00 | 21.80 | 166,579 |
| 21 Sep 16 |
22.00000 +0.00 |
22.45 | 21.60 | 22.00 | 236,932 |
| 20 Sep 16 |
22.00000 +0.00 |
22.45 | 21.55 | 22.00 | 79,944 |
| 19 Sep 16 |
22.00000 -0.50 |
22.50 | 21.50 | 22.50 | 73,594 |
| 16 Sep 16 |
22.50000 +0.50 |
23.00 | 22.00 | 22.00 | 199,722 |
| 15 Sep 16 |
22.00000 +0.75 |
22.50 | 21.30 | 21.30 | 68,585 |
| 14 Sep 16 |
21.25000 +0.25 |
21.85 | 20.75 | 21.00 | 274,330 |
| 13 Sep 16 |
21.00000 -0.25 |
21.55 | 20.50 | 21.25 | 382,934 |
| 12 Sep 16 |
21.25000 +2.50 |
21.70 | 18.84 | 18.84 | 742,760 |
| 09 Sep 16 |
18.75000 -0.25 |
18.88 | 18.50 | 18.88 | 62,500 |
| 08 Sep 16 |
19.00000 -0.50 |
19.95 | 18.85 | 19.50 | 70,220 |
| 07 Sep 16 |
19.50000 +0.00 |
20.00 | 19.30 | 19.50 | 50,237 |
| 06 Sep 16 |
19.50000 +0.00 |
19.90 | 19.15 | 19.50 | 109,127 |
| 05 Sep 16 |
19.50000 +0.63 |
19.67 | 19.10 | 19.10 | 221,224 |
| 02 Sep 16 |
18.87500 -0.63 |
19.20 | 18.50 | 19.20 | 255,772 |
| 01 Sep 16 |
19.50000 +0.00 |
19.60 | 19.50 | 19.50 | 39,393 |
| 31 Aug 16 |
19.50000 +0.25 |
19.70 | 19.00 | 19.25 | 2,588,574 |
| 30 Aug 16 |
19.25000 +0.50 |
19.35 | 18.15 | 18.75 | 234,564 |
| 26 Aug 16 |
18.75000 +0.00 |
19.00 | 17.51 | 18.75 | 276,688 |
| 25 Aug 16 |
18.75000 -2.25 |
21.70 | 17.20 | 21.00 | 765,391 |
| 24 Aug 16 |
21.00000 +1.00 |
22.00 | 20.40 | 20.40 | 130,119 |
| 23 Aug 16 |
20.00000 +2.00 |
20.00 | 18.11 | 18.11 | 94,842 |
| 22 Aug 16 |
18.00000 -0.50 |
18.80 | 17.00 | 18.50 | 124,378 |
| 19 Aug 16 |
18.50000 +0.00 |
18.84 | 17.00 | 18.50 | 61,005 |
| 18 Aug 16 |
18.50000 -0.50 |
19.40 | 17.17 | 19.00 | 74,688 |
| 17 Aug 16 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 16 Aug 16 |
19.00000 +0.50 |
19.00 | 17.00 | 18.50 | 67,558 |
| 15 Aug 16 |
18.50000 -0.50 |
18.50 | 17.00 | 18.50 | 2,000 |
| 12 Aug 16 |
19.00000 -0.50 |
19.00 | 18.00 | 19.00 | 26,008 |
| 11 Aug 16 |
19.50000 +0.50 |
19.80 | 19.00 | 19.00 | 17,504 |
| 10 Aug 16 |
19.00000 +0.00 |
19.50 | 19.00 | 19.00 | 5,097 |
| 09 Aug 16 |
19.00000 +0.00 |
19.42 | 18.00 | 19.00 | 80,028 |
| 08 Aug 16 |
19.00000 -1.00 |
19.42 | 18.00 | 19.42 | 49,176 |
| 05 Aug 16 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 04 Aug 16 |
20.00000 -0.50 |
20.90 | 20.00 | 20.50 | 42,516 |
| 03 Aug 16 |
20.50000 +0.00 |
20.50 | 20.50 | 20.50 | 0 |
| 02 Aug 16 |
20.50000 +0.00 |
20.50 | 20.25 | 20.50 | 15,000 |
| 01 Aug 16 |
20.50000 -0.50 |
20.50 | 20.00 | 20.50 | 11,937 |
| 29 Jul 16 |
21.00000 +0.00 |
21.00 | 20.00 | 21.00 | 16,758 |
| 28 Jul 16 |
21.00000 +0.25 |
21.00 | 21.00 | 21.00 | 0 |
| 27 Jul 16 |
20.75000 +0.00 |
21.50 | 20.00 | 20.75 | 35,000 |
| 26 Jul 16 |
20.75000 -1.00 |
21.50 | 20.75 | 21.50 | 25,000 |
| 25 Jul 16 |
21.75000 +0.00 |
22.50 | 21.50 | 21.75 | 291,386 |
| 22 Jul 16 |
21.75000 +0.50 |
22.50 | 21.75 | 21.75 | 3,700 |
| 21 Jul 16 |
21.25000 +0.00 |
21.25 | 20.50 | 21.25 | 8,000 |
| 20 Jul 16 |
21.25000 +0.00 |
21.90 | 20.60 | 21.25 | 44,000 |
| 19 Jul 16 |
21.25000 +0.50 |
21.90 | 21.25 | 21.25 | 3,500 |
| 18 Jul 16 |
20.75000 +0.75 |
21.40 | 19.91 | 20.00 | 28,725 |
| 15 Jul 16 |
20.00000 +0.75 |
20.50 | 20.00 | 20.00 | 72,980 |
| 14 Jul 16 |
19.25000 +0.00 |
19.25 | 18.44 | 19.25 | 16,904 |
| 13 Jul 16 |
19.25000 +0.00 |
19.25 | 19.25 | 19.25 | 0 |
| 12 Jul 16 |
19.25000 +0.25 |
20.13 | 19.25 | 19.25 | 43,550 |
| 11 Jul 16 |
19.00000 +0.50 |
19.00 | 19.00 | 19.00 | 0 |
| 08 Jul 16 |
18.50000 +0.50 |
18.82 | 17.00 | 18.00 | 219,067 |
| 07 Jul 16 |
18.00000 -0.75 |
18.44 | 16.75 | 18.44 | 203,066 |
| 06 Jul 16 |
18.75000 +0.00 |
19.00 | 18.01 | 18.75 | 108,709 |
| 05 Jul 16 |
18.75000 -0.25 |
19.29 | 18.75 | 19.00 | 22,596 |
| 04 Jul 16 |
19.00000 -0.75 |
19.99 | 18.70 | 19.75 | 119,004 |
| 01 Jul 16 |
19.75000 +0.50 |
19.75 | 19.75 | 19.75 | 445 |
| 30 Jun 16 |
19.25000 +1.25 |
19.50 | 19.00 | 19.00 | 39,069 |
| 29 Jun 16 |
18.00000 -0.50 |
18.50 | 17.50 | 18.50 | 86,098 |
| 28 Jun 16 |
18.50000 +0.00 |
18.50 | 17.80 | 18.50 | 10,000 |
| 27 Jun 16 |
18.50000 -2.00 |
20.95 | 16.65 | 20.50 | 371,096 |
| 24 Jun 16 |
20.50000 -0.50 |
21.00 | 20.10 | 20.50 | 43,753 |
| 23 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 22 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 21 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 20 Jun 16 |
21.00000 +0.00 |
21.00 | 20.30 | 21.00 | 6,763 |
| 17 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 16 Jun 16 |
21.00000 +0.00 |
21.40 | 21.00 | 21.00 | 15,000 |
| 15 Jun 16 |
21.00000 +0.00 |
21.40 | 21.00 | 21.00 | 24,500 |
| 14 Jun 16 |
21.00000 +0.00 |
21.00 | 20.05 | 21.00 | 50,000 |
| 13 Jun 16 |
21.00000 -0.50 |
21.50 | 21.00 | 21.50 | 21,801 |
| 10 Jun 16 |
21.50000 +0.00 |
22.00 | 21.50 | 21.50 | 6,926 |
| 09 Jun 16 |
21.50000 +0.00 |
21.50 | 21.13 | 21.50 | 25,000 |
| 08 Jun 16 |
21.50000 +0.50 |
21.80 | 21.50 | 21.50 | 61,250 |
| 07 Jun 16 |
21.00000 +0.00 |
21.00 | 21.00 | 21.00 | 0 |
| 06 Jun 16 |
21.00000 +0.00 |
21.90 | 20.00 | 21.00 | 7,965 |
| 03 Jun 16 |
21.00000 +0.00 |
21.00 | 20.50 | 21.00 | 10,000 |
| 02 Jun 16 |
21.00000 +0.00 |
22.00 | 21.00 | 21.00 | 4,500 |
| 01 Jun 16 |
21.00000 +0.00 |
21.00 | 20.50 | 21.00 | 4,086 |
| 31 May 16 |
21.00000 +0.00 |
22.00 | 21.00 | 21.00 | 5,000 |
| 27 May 16 |
21.00000 +0.00 |
22.00 | 21.00 | 21.00 | 228 |
| 26 May 16 |
21.00000 +1.50 |
21.75 | 20.50 | 20.50 | 101,357 |
| 25 May 16 |
19.50000 -1.50 |
20.75 | 18.10 | 20.75 | 338,465 |
| 24 May 16 |
21.00000 +0.00 |
21.00 | 20.75 | 21.00 | 10,000 |
| 23 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 15,950 |
| 20 May 16 |
21.00000 +0.00 |
21.60 | 20.60 | 21.00 | 161,791 |
| 19 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 14,593 |
| 18 May 16 |
21.00000 +0.00 |
21.00 | 20.35 | 21.00 | 26,000 |
| 17 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 9,711 |
| 16 May 16 |
21.00000 +0.00 |
21.50 | 21.00 | 21.00 | 21,107 |
| 13 May 16 |
21.00000 -0.50 |
21.45 | 20.00 | 21.45 | 32,171 |
| 12 May 16 |
21.50000 -0.50 |
22.40 | 21.00 | 22.00 | 80,441 |
| 11 May 16 |
22.00000 -0.25 |
22.88 | 21.30 | 22.25 | 3,200 |
| 10 May 16 |
22.25000 +0.00 |
22.25 | 21.30 | 22.25 | 5,405 |
| 09 May 16 |
22.25000 -1.00 |
22.50 | 21.30 | 22.50 | 2,532 |
| 06 May 16 |
23.25000 +0.00 |
23.25 | 23.25 | 23.25 | 0 |
| 05 May 16 |
23.25000 +0.00 |
23.25 | 22.50 | 23.25 | 985 |
| 04 May 16 |
23.25000 +0.00 |
23.50 | 22.50 | 23.25 | 59,233 |
| 03 May 16 |
23.25000 +1.25 |
23.75 | 22.49 | 22.49 | 153,005 |
| 29 Apr 16 |
22.00000 +0.50 |
22.00 | 21.60 | 21.60 | 60,431 |
| 28 Apr 16 |
21.50000 +0.00 |
21.75 | 21.05 | 21.50 | 9,552 |
| 27 Apr 16 |
21.50000 +0.00 |
21.78 | 21.50 | 21.50 | 1,641 |
| 26 Apr 16 |
21.50000 -0.25 |
22.00 | 21.50 | 21.75 | 54,500 |
| 25 Apr 16 |
21.75000 +0.25 |
21.80 | 21.00 | 21.50 | 339,499 |
| 22 Apr 16 |
21.50000 +0.00 |
21.75 | 21.50 | 21.50 | 4,137 |
| 21 Apr 16 |
21.50000 +0.00 |
21.75 | 21.50 | 21.50 | 5,000 |
| 20 Apr 16 |
21.50000 -1.00 |
22.00 | 21.50 | 22.00 | 65,160 |
| 19 Apr 16 |
22.50000 +0.00 |
22.50 | 21.50 | 22.50 | 50,000 |
| 18 Apr 16 |
22.50000 +0.50 |
22.76 | 21.80 | 22.00 | 111,500 |
| 15 Apr 16 |
22.00000 +0.00 |
22.85 | 21.70 | 22.00 | 137,547 |
| 14 Apr 16 |
22.00000 +0.50 |
22.88 | 22.00 | 22.00 | 5,000 |
| 13 Apr 16 |
21.50000 +0.00 |
23.00 | 21.00 | 21.50 | 166,000 |
| 12 Apr 16 |
21.50000 +0.00 |
22.02 | 20.36 | 21.50 | 90,899 |
| 11 Apr 16 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 0 |
| 08 Apr 16 |
21.50000 +0.00 |
22.00 | 21.50 | 21.50 | 60,379 |
| 07 Apr 16 |
21.50000 +0.00 |
22.02 | 21.50 | 21.50 | 5,851 |
| 06 Apr 16 |
21.50000 -0.50 |
22.56 | 20.00 | 22.00 | 119,934 |
| 05 Apr 16 |
22.00000 -0.50 |
22.60 | 21.50 | 22.50 | 71,498 |
| 04 Apr 16 |
22.50000 +0.00 |
22.63 | 22.50 | 22.50 | 6,585 |
| 01 Apr 16 |
22.50000 +0.00 |
22.63 | 22.00 | 22.50 | 9,596 |
| 31 Mar 16 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 0 |
| 30 Mar 16 |
22.50000 -0.50 |
22.50 | 22.00 | 22.50 | 60,000 |
| 29 Mar 16 |
23.00000 -0.50 |
23.85 | 22.60 | 23.50 | 56,184 |
| 24 Mar 16 |
23.50000 -0.50 |
24.00 | 23.08 | 24.00 | 101,000 |
| 23 Mar 16 |
24.00000 +0.50 |
24.38 | 24.00 | 24.00 | 10,000 |
| 22 Mar 16 |
23.50000 +0.00 |
24.40 | 22.75 | 23.50 | 66,659 |
| 21 Mar 16 |
23.50000 +0.00 |
23.50 | 22.36 | 23.50 | 175,402 |
| 18 Mar 16 |
23.50000 +0.00 |
23.50 | 22.36 | 23.50 | 387 |
| 17 Mar 16 |
23.50000 -0.50 |
23.95 | 23.10 | 23.95 | 173,501 |
| 16 Mar 16 |
24.00000 +1.00 |
24.40 | 23.50 | 24.00 | 45,463 |
| 15 Mar 16 |
23.00000 +0.00 |
23.40 | 23.00 | 23.00 | 13,991 |
| 14 Mar 16 |
23.00000 +0.50 |
23.00 | 22.80 | 22.80 | 35,578 |
| 11 Mar 16 |
22.50000 +0.00 |
22.99 | 22.50 | 22.50 | 13,850 |
| 10 Mar 16 |
22.50000 +0.00 |
23.00 | 22.50 | 22.50 | 27,776 |
| 09 Mar 16 |
22.50000 -0.63 |
22.50 | 22.50 | 22.50 | 0 |
| 08 Mar 16 |
23.12500 +0.38 |
23.95 | 22.05 | 22.75 | 230,421 |
| 07 Mar 16 |
22.75000 +0.25 |
23.00 | 22.56 | 22.56 | 54,928 |
| 04 Mar 16 |
22.50000 +0.00 |
22.50 | 22.33 | 22.50 | 23,399 |
| 03 Mar 16 |
22.50000 +0.00 |
22.50 | 22.11 | 22.50 | 3,816 |
| 02 Mar 16 |
22.50000 +0.00 |
22.60 | 22.00 | 22.50 | 164,411 |
| 01 Mar 16 |
22.50000 +0.00 |
22.70 | 22.00 | 22.50 | 25,612 |
| 29 Feb 16 |
22.50000 +0.50 |
22.90 | 21.52 | 22.00 | 213,954 |
| 26 Feb 16 |
22.00000 +0.00 |
22.90 | 20.00 | 22.00 | 93,735 |
| 25 Feb 16 |
22.00000 +0.00 |
22.90 | 21.52 | 22.00 | 28,560 |
| 24 Feb 16 |
22.00000 +0.00 |
22.20 | 21.00 | 22.00 | 125,000 |
| 23 Feb 16 |
22.00000 +0.00 |
22.90 | 21.00 | 22.00 | 133,000 |
| 22 Feb 16 |
22.00000 +1.00 |
22.90 | 20.42 | 21.00 | 502,484 |
| 19 Feb 16 |
21.00000 -1.00 |
22.00 | 20.32 | 21.50 | 12,372 |
| 18 Feb 16 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 0 |
| 17 Feb 16 |
22.00000 +0.00 |
22.50 | 22.00 | 22.00 | 24,179 |
| 16 Feb 16 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 0 |
| 15 Feb 16 |
22.00000 +0.00 |
22.25 | 21.35 | 22.00 | 15,522 |
| 12 Feb 16 |
22.00000 -1.00 |
22.80 | 21.06 | 22.80 | 71,594 |
| 11 Feb 16 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 30,000 |
| 10 Feb 16 |
23.00000 +0.00 |
23.50 | 22.20 | 23.00 | 10,000 |
| 09 Feb 16 |
23.00000 +0.00 |
23.00 | 22.20 | 23.00 | 30,000 |
| 08 Feb 16 |
23.00000 +0.00 |
23.63 | 23.00 | 23.00 | 120 |
| 05 Feb 16 |
23.00000 +0.00 |
23.65 | 23.00 | 23.00 | 75,613 |
| 04 Feb 16 |
23.00000 +0.00 |
23.00 | 23.00 | 23.00 | 0 |
| 03 Feb 16 |
23.00000 +0.00 |
23.15 | 23.00 | 23.00 | 500 |
| 02 Feb 16 |
23.00000 +0.00 |
23.20 | 23.00 | 23.00 | 6,465 |
| 01 Feb 16 |
23.00000 +0.00 |
23.29 | 22.50 | 23.00 | 17,059 |
| 29 Jan 16 |
23.00000 +0.00 |
23.70 | 23.00 | 23.00 | 22,872 |
| 28 Jan 16 |
23.00000 +0.00 |
23.29 | 23.00 | 23.00 | 2,912 |
| 27 Jan 16 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 23,907 |
| 26 Jan 16 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 15,750 |
| 25 Jan 16 |
23.00000 +0.00 |
23.40 | 22.04 | 23.00 | 63,163 |
| 22 Jan 16 |
23.00000 +1.00 |
23.48 | 22.00 | 22.00 | 31,237 |
| 21 Jan 16 |
22.00000 -1.00 |
22.75 | 22.00 | 22.75 | 57,516 |
| 20 Jan 16 |
23.00000 -1.00 |
23.50 | 22.00 | 23.50 | 21,524 |
| 19 Jan 16 |
24.00000 +0.00 |
24.40 | 23.40 | 24.00 | 17,098 |
| 18 Jan 16 |
24.00000 -0.50 |
24.60 | 23.50 | 24.50 | 27,326 |
| 15 Jan 16 |
24.50000 +1.25 |
26.00 | 23.25 | 23.25 | 215,145 |
| 14 Jan 16 |
23.25000 -0.25 |
23.33 | 22.50 | 23.33 | 68,611 |
| 13 Jan 16 |
23.50000 +1.50 |
23.50 | 22.35 | 22.35 | 27,917 |
| 12 Jan 16 |
22.00000 +0.50 |
22.35 | 21.60 | 21.60 | 48,354 |
| 11 Jan 16 |
21.50000 +0.25 |
21.50 | 21.02 | 21.25 | 75,291 |
| 08 Jan 16 |
21.25000 +0.25 |
21.55 | 21.00 | 21.00 | 33,835 |
| 07 Jan 16 |
21.00000 +1.38 |
21.46 | 20.50 | 20.50 | 303,181 |
| 06 Jan 16 |
19.62500 -1.88 |
22.02 | 19.00 | 21.50 | 1,115,370 |
| 05 Jan 16 |
21.50000 -2.50 |
24.50 | 21.50 | 24.00 | 104,018 |
| 04 Jan 16 |
24.00000 +4.25 |
24.40 | 20.50 | 20.50 | 457,030 |
| 31 Dec 15 |
19.75000 +0.00 |
19.75 | 19.75 | 19.75 | 0 |
| 30 Dec 15 |
19.75000 +0.25 |
19.75 | 19.75 | 19.75 | 0 |
| 29 Dec 15 |
19.50000 -0.25 |
20.50 | 19.50 | 19.75 | 2,200 |
| 24 Dec 15 |
19.75000 -0.25 |
19.75 | 19.75 | 19.75 | 0 |
| 23 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 22 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 21 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 18 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 17 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 16 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 15 Dec 15 |
20.00000 +0.00 |
20.95 | 20.00 | 20.00 | 10,000 |
| 14 Dec 15 |
20.00000 +0.00 |
21.00 | 20.00 | 20.00 | 4,761 |
| 11 Dec 15 |
20.00000 +0.63 |
20.50 | 19.00 | 19.38 | 147,069 |
| 10 Dec 15 |
19.37500 -1.13 |
20.75 | 19.03 | 20.50 | 83,133 |
| 09 Dec 15 |
20.50000 +0.00 |
20.65 | 20.10 | 20.50 | 17,118 |
| 08 Dec 15 |
20.50000 -2.50 |
22.00 | 19.00 | 22.00 | 152,504 |
| 07 Dec 15 |
23.00000 -0.75 |
24.25 | 23.00 | 23.75 | 83,246 |
| 04 Dec 15 |
23.75000 +0.75 |
24.00 | 23.20 | 23.20 | 74,064 |
| 03 Dec 15 |
23.00000 -1.00 |
24.80 | 22.00 | 24.00 | 109,312 |
| 02 Dec 15 |
24.00000 +4.00 |
25.00 | 20.88 | 20.88 | 175,332 |
| 01 Dec 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 30 Nov 15 |
20.00000 +0.00 |
20.00 | 19.00 | 20.00 | 16,023 |
| 27 Nov 15 |
20.00000 +0.00 |
20.00 | 19.75 | 20.00 | 10,000 |
| 26 Nov 15 |
20.00000 +0.00 |
20.00 | 19.75 | 20.00 | 1,533 |
| 25 Nov 15 |
20.00000 +0.00 |
20.50 | 20.00 | 20.00 | 4,000 |
| 24 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 23 Nov 15 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 10,000 |
| 20 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 19 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 18 Nov 15 |
20.00000 +0.00 |
20.00 | 19.50 | 20.00 | 10,000 |
| 17 Nov 15 |
20.00000 +0.00 |
20.00 | 20.00 | 20.00 | 0 |
| 16 Nov 15 |
20.00000 +0.00 |
20.75 | 20.00 | 20.00 | 17,456 |
| 13 Nov 15 |
20.00000 -1.00 |
21.50 | 19.00 | 21.00 | 28,145 |
| 12 Nov 15 |
21.00000 +1.50 |
22.00 | 20.50 | 20.50 | 74,833 |
| 11 Nov 15 |
19.50000 +0.25 |
20.00 | 19.25 | 19.25 | 156,226 |
| 10 Nov 15 |
19.25000 +0.00 |
19.76 | 19.00 | 19.25 | 36,456 |
| 09 Nov 15 |
19.25000 -0.25 |
21.00 | 19.25 | 19.50 | 331,005 |
| 06 Nov 15 |
19.50000 +2.00 |
20.40 | 18.00 | 18.00 | 26,099 |
| 05 Nov 15 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 0 |
| 04 Nov 15 |
17.50000 -0.25 |
17.89 | 17.50 | 17.75 | 32,000 |
| 03 Nov 15 |
17.75000 +0.88 |
18.25 | 16.00 | 16.88 | 222,248 |
| 02 Nov 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 30 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 29 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 28 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 27 Oct 15 |
16.87500 +0.00 |
16.88 | 16.88 | 16.88 | 0 |
| 26 Oct 15 |
16.87500 -0.50 |
17.38 | 16.00 | 17.38 | 20,602 |
| 23 Oct 15 |
17.37500 +1.38 |
17.75 | 16.10 | 16.50 | 56,291 |
| 22 Oct 15 |
16.00000 +0.00 |
16.90 | 16.00 | 16.00 | 50,000 |
| 21 Oct 15 |
16.00000 +0.00 |
17.00 | 16.00 | 16.00 | 19 |
| 20 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 19 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 16 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 14 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 13 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 12 Oct 15 |
16.00000 +0.25 |
16.50 | 16.00 | 16.00 | 12,024 |
| 09 Oct 15 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 08 Oct 15 |
15.75000 +0.00 |
16.40 | 15.75 | 15.75 | 1,750 |
| 07 Oct 15 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 06 Oct 15 |
15.75000 -0.25 |
15.89 | 15.00 | 15.89 | 30,221 |
| 05 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 02 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 01 Oct 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 30 Sep 15 |
16.00000 +0.00 |
16.00 | 15.00 | 16.00 | 2,000 |
| 29 Sep 15 |
16.00000 +0.00 |
16.30 | 15.00 | 16.00 | 45,497 |
| 28 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 25 Sep 15 |
16.00000 +0.00 |
16.40 | 16.00 | 16.00 | 40,000 |
| 24 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 23 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 22 Sep 15 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 1,650 |
| 21 Sep 15 |
16.00000 +0.00 |
16.00 | 15.00 | 16.00 | 2,153 |
| 18 Sep 15 |
16.00000 +0.00 |
16.00 | 15.25 | 16.00 | 25,000 |
| 17 Sep 15 |
16.00000 +0.00 |
16.50 | 15.00 | 16.00 | 98,889 |
| 16 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 14 Sep 15 |
16.00000 +0.00 |
16.00 | 15.50 | 16.00 | 4,780 |
| 11 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 10 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 09 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 08 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 07 Sep 15 |
16.00000 -0.25 |
16.60 | 15.90 | 16.25 | 64,985 |
| 04 Sep 15 |
16.25000 +0.00 |
16.25 | 15.90 | 16.25 | 23,946 |
| 03 Sep 15 |
16.25000 +0.25 |
16.25 | 16.25 | 16.25 | 0 |
| 02 Sep 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 6,400 |
| 01 Sep 15 |
16.00000 +0.00 |
16.75 | 16.00 | 16.00 | 2,910 |
| 28 Aug 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 27 Aug 15 |
16.00000 +0.00 |
16.75 | 16.00 | 16.00 | 1,400 |
| 26 Aug 15 |
16.00000 +0.50 |
16.75 | 15.50 | 16.00 | 40,288 |
| 25 Aug 15 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 24 Aug 15 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 21 Aug 15 |
15.50000 +0.00 |
15.75 | 15.50 | 15.50 | 2,500 |
| 20 Aug 15 |
15.50000 +0.25 |
16.00 | 15.50 | 15.50 | 2,000 |
| 19 Aug 15 |
15.25000 +0.00 |
15.75 | 15.25 | 15.25 | 12,500 |
| 18 Aug 15 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 10,000 |
| 17 Aug 15 |
15.25000 -0.50 |
15.25 | 14.60 | 15.25 | 1,000 |
| 14 Aug 15 |
15.75000 +0.00 |
16.19 | 15.75 | 15.75 | 18,011 |
| 13 Aug 15 |
15.75000 +0.00 |
15.75 | 15.32 | 15.75 | 5,642 |
| 12 Aug 15 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 11 Aug 15 |
15.75000 +0.00 |
15.75 | 15.32 | 15.75 | 811 |
| 10 Aug 15 |
15.75000 -0.25 |
16.20 | 15.75 | 16.00 | 1,000 |
| 07 Aug 15 |
16.00000 -0.25 |
16.00 | 15.95 | 16.00 | 25,000 |
| 06 Aug 15 |
16.25000 +0.00 |
16.25 | 16.25 | 16.25 | 0 |
| 05 Aug 15 |
16.25000 +0.00 |
16.90 | 16.15 | 16.25 | 16,631 |
| 04 Aug 15 |
16.25000 +0.00 |
16.25 | 16.00 | 16.25 | 15,000 |
| 03 Aug 15 |
16.25000 -0.25 |
17.50 | 16.25 | 16.50 | 28,438 |
| 31 Jul 15 |
16.50000 +0.00 |
17.50 | 16.50 | 16.50 | 7,500 |
| 30 Jul 15 |
16.50000 -0.25 |
16.50 | 16.10 | 16.50 | 17,100 |
| 29 Jul 15 |
16.75000 +0.75 |
17.90 | 16.25 | 16.25 | 138,684 |
| 28 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 27 Jul 15 |
16.00000 +0.00 |
16.38 | 15.65 | 16.00 | 34,000 |
| 24 Jul 15 |
16.00000 +0.00 |
16.50 | 15.60 | 16.00 | 20,000 |
| 23 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 22 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 21 Jul 15 |
16.00000 +0.00 |
16.00 | 15.63 | 16.00 | 5,000 |
| 20 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 17 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 16 Jul 15 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 15 Jul 15 |
16.00000 +0.00 |
16.00 | 15.55 | 16.00 | 10,000 |
| 14 Jul 15 |
16.00000 +0.00 |
16.60 | 15.50 | 16.00 | 54,000 |
| 13 Jul 15 |
16.00000 +0.00 |
16.50 | 16.00 | 16.00 | 11,030 |
| 10 Jul 15 |
16.00000 +0.00 |
16.00 | 15.40 | 16.00 | 25,000 |
| 09 Jul 15 |
16.00000 +1.00 |
16.00 | 15.75 | 15.75 | 35,500 |
| 08 Jul 15 |
15.00000 +0.50 |
15.75 | 14.40 | 15.00 | 30,000 |
| 07 Jul 15 |
14.50000 -0.50 |
14.50 | 14.40 | 14.50 | 26,612 |
| 06 Jul 15 |
15.00000 +0.00 |
15.00 | 14.30 | 15.00 | 10,000 |
| 03 Jul 15 |
15.00000 +0.00 |
15.40 | 14.00 | 15.00 | 56,700 |
| 02 Jul 15 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 01 Jul 15 |
15.00000 +0.00 |
15.20 | 14.30 | 15.00 | 45,000 |
| 30 Jun 15 |
15.00000 +1.25 |
15.80 | 14.25 | 14.25 | 131,362 |
| 29 Jun 15 |
13.75000 -0.25 |
14.50 | 13.00 | 14.00 | 190,000 |
| 26 Jun 15 |
14.00000 +0.00 |
14.00 | 13.75 | 14.00 | 10,000 |
| 25 Jun 15 |
14.00000 +0.00 |
14.50 | 14.00 | 14.00 | 82,211 |
| 24 Jun 15 |
14.00000 +0.00 |
14.39 | 14.00 | 14.00 | 120,000 |
| 23 Jun 15 |
14.00000 +1.75 |
14.25 | 13.00 | 13.25 | 45,477 |
| 22 Jun 15 |
12.25000 +0.00 |
12.70 | 12.00 | 12.25 | 12,170 |
| 19 Jun 15 |
12.25000 +0.00 |
12.74 | 12.25 | 12.25 | 1,000 |
| 18 Jun 15 |
12.25000 +0.00 |
12.55 | 12.25 | 12.25 | 20,000 |
| 17 Jun 15 |
12.25000 +0.00 |
12.60 | 12.25 | 12.25 | 10,000 |
| 16 Jun 15 |
12.25000 +0.13 |
12.65 | 11.93 | 12.13 | 47,683 |
| 15 Jun 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 15,987 |
| 12 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 11 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 10 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 09 Jun 15 |
12.12500 +0.00 |
12.13 | 12.05 | 12.13 | 0 |
| 08 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 05 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 04 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 03 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 02 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 01 Jun 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 29 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 28 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 27 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 26 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 22 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 21 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 20 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 19 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 3,528 |
| 18 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 250 |
| 15 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 10,350 |
| 14 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 13 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 10,000 |
| 12 May 15 |
12.12500 +0.00 |
12.75 | 12.13 | 12.13 | 443 |
| 11 May 15 |
12.12500 +0.00 |
12.13 | 12.00 | 12.13 | 1,333 |
| 08 May 15 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 07 May 15 |
12.12500 +0.13 |
12.50 | 12.13 | 12.13 | 564 |
| 06 May 15 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 05 May 15 |
12.00000 +0.00 |
12.50 | 12.00 | 12.00 | 10,000 |
| 01 May 15 |
12.00000 +0.63 |
12.00 | 11.16 | 11.38 | 32,528 |
| 30 Apr 15 |
11.37500 +0.63 |
11.99 | 10.50 | 10.75 | 46,313 |
| 29 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 28 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 760,000 |
| 27 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 1,418 |
| 24 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 23 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 7,000 |
| 22 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 21 Apr 15 |
10.75000 +0.00 |
10.75 | 10.45 | 10.75 | 671 |
| 20 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 17 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 16 Apr 15 |
10.75000 +0.00 |
11.50 | 10.75 | 10.75 | 6,000 |
| 15 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 14 Apr 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 13 Apr 15 |
10.75000 +0.25 |
11.20 | 10.66 | 10.66 | 114,000 |
| 10 Apr 15 |
10.50000 -0.75 |
10.67 | 10.44 | 10.67 | 50,747 |
| 09 Apr 15 |
11.25000 +0.00 |
11.25 | 10.58 | 11.25 | 6,500 |
| 08 Apr 15 |
11.25000 +0.00 |
11.50 | 11.25 | 11.25 | 6,000 |
| 07 Apr 15 |
11.25000 -0.75 |
11.25 | 10.80 | 11.25 | 36,560 |
| 02 Apr 15 |
12.00000 +0.00 |
12.25 | 12.00 | 12.00 | 8,089 |
| 01 Apr 15 |
12.00000 -0.25 |
12.00 | 11.50 | 12.00 | 10,000 |
| 31 Mar 15 |
12.25000 +0.00 |
12.25 | 11.55 | 12.25 | 25,594 |
| 30 Mar 15 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 0 |
| 27 Mar 15 |
12.25000 +0.00 |
12.25 | 11.55 | 12.25 | 5,000 |
| 26 Mar 15 |
12.25000 -0.25 |
12.25 | 12.00 | 12.25 | 17,500 |
| 25 Mar 15 |
12.50000 +0.00 |
12.50 | 12.00 | 12.50 | 22,770 |
| 24 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 23 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 20 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 19 Mar 15 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 0 |
| 18 Mar 15 |
12.50000 -1.00 |
13.00 | 12.50 | 13.00 | 10,000 |
| 17 Mar 15 |
13.50000 -0.50 |
13.50 | 12.55 | 13.50 | 36,821 |
| 16 Mar 15 |
14.00000 +0.00 |
14.30 | 13.00 | 14.00 | 11,993 |
| 13 Mar 15 |
14.00000 +0.00 |
14.45 | 13.10 | 14.00 | 31,200 |
| 12 Mar 15 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 11 Mar 15 |
14.00000 +0.00 |
14.25 | 14.00 | 14.00 | 5,000 |
| 10 Mar 15 |
14.00000 -0.25 |
14.00 | 13.00 | 14.00 | 10,958 |
| 09 Mar 15 |
14.25000 +0.88 |
14.85 | 13.60 | 13.60 | 136,087 |
| 06 Mar 15 |
13.37500 +0.50 |
13.38 | 13.38 | 13.38 | 0 |
| 05 Mar 15 |
12.87500 +2.13 |
13.00 | 11.50 | 11.50 | 115,837 |
| 04 Mar 15 |
10.75000 +0.25 |
12.00 | 10.75 | 10.75 | 16,562 |
| 03 Mar 15 |
10.50000 +0.00 |
11.35 | 10.50 | 10.50 | 20,000 |
| 02 Mar 15 |
10.50000 +0.25 |
11.43 | 10.50 | 10.50 | 53,466 |
| 27 Feb 15 |
10.25000 -0.50 |
11.20 | 10.25 | 10.75 | 168,070 |
| 26 Feb 15 |
10.75000 +0.00 |
10.77 | 10.25 | 10.75 | 80,594 |
| 25 Feb 15 |
10.75000 +0.00 |
10.75 | 10.68 | 10.75 | 6,242 |
| 24 Feb 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 23 Feb 15 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 20 Feb 15 |
10.75000 +0.00 |
10.75 | 10.65 | 10.75 | 10,821 |
| 19 Feb 15 |
10.75000 +0.88 |
10.94 | 9.50 | 10.38 | 44,000 |
| 18 Feb 15 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 17 Feb 15 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 16 Feb 15 |
9.87500 -0.38 |
9.88 | 9.80 | 9.88 | 46,750 |
| 13 Feb 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 12 Feb 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 11 Feb 15 |
10.25000 +0.13 |
10.25 | 10.25 | 10.25 | 0 |
| 10 Feb 15 |
10.12500 +0.00 |
11.00 | 10.13 | 10.13 | 10,000 |
| 09 Feb 15 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 06 Feb 15 |
10.12500 +0.00 |
11.05 | 9.25 | 10.13 | 135,000 |
| 05 Feb 15 |
10.12500 +0.88 |
10.50 | 10.00 | 10.00 | 34,294 |
| 04 Feb 15 |
9.25000 +0.75 |
9.50 | 9.00 | 9.00 | 80,494 |
| 03 Feb 15 |
8.50000 -0.50 |
8.90 | 8.10 | 8.90 | 169,000 |
| 02 Feb 15 |
9.00000 -0.50 |
9.25 | 8.00 | 9.25 | 115,250 |
| 30 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 29 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 28 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 50,000 |
| 27 Jan 15 |
9.50000 +0.00 |
9.50 | 9.50 | 9.50 | 0 |
| 26 Jan 15 |
9.50000 -0.50 |
10.00 | 9.00 | 10.00 | 77,159 |
| 23 Jan 15 |
10.00000 +0.00 |
10.00 | 10.00 | 10.00 | 0 |
| 22 Jan 15 |
10.00000 -0.25 |
10.00 | 9.00 | 10.00 | 112,500 |
| 21 Jan 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 20 Jan 15 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 19 Jan 15 |
10.25000 -0.25 |
10.25 | 10.25 | 10.25 | 0 |
| 16 Jan 15 |
10.50000 +0.00 |
11.00 | 9.50 | 10.50 | 45,375 |
| 15 Jan 15 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 14 Jan 15 |
10.50000 -0.25 |
10.50 | 9.75 | 10.50 | 62,000 |
| 13 Jan 15 |
10.75000 -0.50 |
11.25 | 10.00 | 11.25 | 66,322 |
| 12 Jan 15 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 0 |
| 09 Jan 15 |
11.25000 -0.25 |
11.25 | 11.25 | 11.25 | 0 |
| 08 Jan 15 |
11.50000 +0.00 |
11.75 | 11.50 | 11.50 | 5,000 |
| 07 Jan 15 |
11.50000 +0.00 |
11.50 | 11.50 | 11.50 | 0 |
| 06 Jan 15 |
11.50000 -0.25 |
11.75 | 11.00 | 11.75 | 29,148 |
| 05 Jan 15 |
11.75000 -1.75 |
12.00 | 11.25 | 12.00 | 31,905 |
| 02 Jan 15 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 31 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 30 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 15,000 |
| 29 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 24 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 23 Dec 14 |
13.50000 +0.00 |
13.50 | 12.50 | 13.50 | 75,000 |
| 22 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 19 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 18 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 17 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 16 Dec 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 50,000 |
| 15 Dec 14 |
13.50000 +0.00 |
15.00 | 13.50 | 13.50 | 65,671 |
| 12 Dec 14 |
13.50000 -0.50 |
13.78 | 13.00 | 13.78 | 47,000 |
| 11 Dec 14 |
14.00000 -0.50 |
14.25 | 13.00 | 14.25 | 85,206 |
| 10 Dec 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 09 Dec 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 08 Dec 14 |
14.50000 -0.63 |
15.74 | 14.50 | 15.13 | 98,460 |
| 05 Dec 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 0 |
| 04 Dec 14 |
15.12500 +0.00 |
15.13 | 15.13 | 15.13 | 0 |
| 03 Dec 14 |
15.12500 +0.00 |
15.13 | 14.83 | 15.13 | 23,717 |
| 02 Dec 14 |
15.12500 -0.38 |
15.13 | 14.25 | 15.13 | 100,266 |
| 01 Dec 14 |
15.50000 +0.50 |
15.50 | 14.50 | 15.00 | 55,250 |
| 28 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 27 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 26 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 25 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 24 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 21 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 20 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 19 Nov 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 18 Nov 14 |
15.00000 -0.25 |
15.00 | 14.50 | 15.00 | 11,000 |
| 17 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 3,815 |
| 14 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 13 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 1,903 |
| 12 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 11 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 2,357 |
| 10 Nov 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 4,428 |
| 07 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 06 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 05 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 04 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 03 Nov 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 31 Oct 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 30 Oct 14 |
15.25000 +0.00 |
15.25 | 14.50 | 15.25 | 1,080 |
| 29 Oct 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 28 Oct 14 |
15.25000 -0.25 |
15.25 | 15.00 | 15.25 | 2,000 |
| 27 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 24 Oct 14 |
15.50000 +0.00 |
15.50 | 14.50 | 15.50 | 66,667 |
| 23 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 22 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 21 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 20 Oct 14 |
15.50000 +0.00 |
15.50 | 15.00 | 15.50 | 15,134 |
| 17 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 16 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 15 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 633 |
| 14 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 13 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 10 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 09 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 08 Oct 14 |
15.50000 +0.00 |
15.50 | 15.01 | 15.50 | 4,057 |
| 07 Oct 14 |
15.50000 +0.00 |
15.50 | 15.50 | 15.50 | 0 |
| 06 Oct 14 |
15.50000 +0.25 |
15.75 | 15.50 | 15.50 | 20,000 |
| 03 Oct 14 |
15.25000 +0.00 |
15.25 | 15.00 | 15.25 | 10,000 |
| 02 Oct 14 |
15.25000 +0.00 |
15.25 | 14.57 | 15.25 | 41,322 |
| 01 Oct 14 |
15.25000 +0.00 |
15.96 | 14.99 | 15.25 | 186,072 |
| 30 Sep 14 |
15.25000 +0.00 |
15.95 | 15.00 | 15.25 | 6,727 |
| 29 Sep 14 |
15.25000 +0.00 |
15.93 | 15.25 | 15.25 | 314 |
| 26 Sep 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 25 Sep 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 24 Sep 14 |
15.25000 +0.00 |
15.99 | 15.25 | 15.25 | 7,500 |
| 23 Sep 14 |
15.25000 +0.00 |
15.25 | 15.25 | 15.25 | 0 |
| 22 Sep 14 |
15.25000 +0.25 |
16.50 | 15.25 | 15.25 | 50,000 |
| 19 Sep 14 |
15.00000 +0.50 |
15.00 | 14.67 | 15.00 | 20,500 |
| 18 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 10,000 |
| 17 Sep 14 |
14.50000 +0.00 |
15.25 | 14.50 | 14.50 | 49,681 |
| 16 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 799 |
| 15 Sep 14 |
14.50000 +0.00 |
14.50 | 14.20 | 14.50 | 15,000 |
| 12 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 11 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 10 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 09 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 08 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 05 Sep 14 |
14.50000 +0.00 |
14.60 | 14.50 | 14.50 | 20,000 |
| 04 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 03 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 02 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 3,500 |
| 01 Sep 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 29 Aug 14 |
14.50000 +0.00 |
15.00 | 14.50 | 14.50 | 19,845 |
| 28 Aug 14 |
14.50000 +0.25 |
14.99 | 14.48 | 14.48 | 159,960 |
| 27 Aug 14 |
14.25000 +0.25 |
14.25 | 14.25 | 14.25 | 0 |
| 26 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 22 Aug 14 |
14.00000 +0.00 |
14.20 | 13.50 | 14.00 | 755,741 |
| 21 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 20 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 19 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 18 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 15 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 14 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 13 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 12 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 11 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 08 Aug 14 |
14.00000 +0.00 |
14.00 | 13.60 | 14.00 | 21,667 |
| 07 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 06 Aug 14 |
14.00000 +0.00 |
14.30 | 14.00 | 14.00 | 9,171 |
| 05 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 04 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 01 Aug 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 31 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 30 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 29 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 28 Jul 14 |
14.00000 +0.00 |
14.30 | 14.00 | 14.00 | 6,905 |
| 25 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 24 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 23 Jul 14 |
14.00000 +0.00 |
14.30 | 14.00 | 14.00 | 11,000 |
| 22 Jul 14 |
14.00000 +0.25 |
14.00 | 14.00 | 14.00 | 0 |
| 21 Jul 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 18 Jul 14 |
13.75000 +0.00 |
13.95 | 13.75 | 13.75 | 50,000 |
| 17 Jul 14 |
13.75000 +0.00 |
13.75 | 13.00 | 13.75 | 99 |
| 16 Jul 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 15 Jul 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 14 Jul 14 |
13.75000 +0.50 |
14.00 | 13.75 | 13.75 | 28,535 |
| 11 Jul 14 |
13.25000 -0.75 |
13.70 | 12.50 | 13.70 | 88,947 |
| 10 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 7,814 |
| 09 Jul 14 |
14.00000 +0.00 |
14.02 | 14.00 | 14.00 | 100 |
| 08 Jul 14 |
14.00000 +0.00 |
14.10 | 13.40 | 14.00 | 72,624 |
| 07 Jul 14 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 0 |
| 04 Jul 14 |
14.00000 +0.00 |
14.20 | 13.60 | 14.00 | 80,000 |
| 03 Jul 14 |
14.00000 +0.00 |
14.35 | 14.00 | 14.00 | 6,800 |
| 02 Jul 14 |
14.00000 +0.25 |
14.38 | 13.65 | 14.00 | 70,000 |
| 01 Jul 14 |
13.75000 +0.00 |
14.10 | 13.75 | 13.75 | 2,064 |
| 30 Jun 14 |
13.75000 +0.00 |
13.75 | 13.00 | 13.75 | 25,000 |
| 27 Jun 14 |
13.75000 -0.50 |
13.75 | 13.50 | 13.75 | 5,252 |
| 26 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 25 Jun 14 |
14.25000 +0.00 |
14.25 | 13.50 | 14.25 | 900 |
| 24 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 23 Jun 14 |
14.25000 +0.00 |
14.25 | 13.10 | 14.25 | 49,233 |
| 20 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 19 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 18 Jun 14 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 0 |
| 17 Jun 14 |
14.25000 +1.25 |
14.90 | 14.10 | 14.50 | 24,130 |
| 16 Jun 14 |
13.00000 +1.25 |
13.00 | 13.00 | 13.00 | 25,000 |
| 13 Jun 14 |
11.75000 +0.25 |
12.00 | 11.75 | 11.75 | 27,234 |
| 12 Jun 14 |
11.50000 -0.63 |
11.90 | 11.00 | 11.90 | 164,350 |
| 11 Jun 14 |
12.12500 -0.63 |
12.50 | 12.13 | 12.50 | 5,000 |
| 10 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 09 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 06 Jun 14 |
12.75000 +0.00 |
12.75 | 12.69 | 12.75 | 630 |
| 05 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 04 Jun 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 03 Jun 14 |
12.75000 -0.13 |
12.75 | 12.00 | 12.75 | 52,500 |
| 02 Jun 14 |
12.87500 -0.25 |
12.88 | 12.50 | 12.88 | 30,000 |
| 30 May 14 |
13.12500 +0.00 |
13.50 | 13.13 | 13.13 | 7,259 |
| 29 May 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 28 May 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 27 May 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 23 May 14 |
13.12500 -0.13 |
13.84 | 13.13 | 13.25 | 10,000 |
| 22 May 14 |
13.25000 +0.00 |
13.80 | 13.25 | 13.25 | 8,007 |
| 21 May 14 |
13.25000 -0.25 |
13.50 | 13.00 | 13.50 | 30,000 |
| 20 May 14 |
13.50000 -0.25 |
13.50 | 13.50 | 13.50 | 0 |
| 19 May 14 |
13.75000 +0.00 |
13.75 | 13.75 | 13.75 | 0 |
| 16 May 14 |
13.75000 -0.50 |
14.00 | 13.75 | 14.00 | 20,000 |
| 15 May 14 |
14.25000 -0.25 |
14.25 | 14.00 | 14.25 | 4,743 |
| 14 May 14 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 427,548 |
| 13 May 14 |
14.50000 +0.00 |
14.50 | 14.50 | 14.50 | 0 |
| 12 May 14 |
14.50000 +0.00 |
14.50 | 14.00 | 14.50 | 15,190 |
| 09 May 14 |
14.50000 -0.50 |
14.50 | 14.10 | 14.50 | 12,500 |
| 08 May 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 07 May 14 |
15.00000 +0.00 |
15.00 | 14.20 | 15.00 | 1,073 |
| 06 May 14 |
15.00000 +0.00 |
15.20 | 14.15 | 15.00 | 16,487 |
| 02 May 14 |
15.00000 +0.00 |
15.00 | 14.15 | 15.00 | 10,000 |
| 01 May 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 30 Apr 14 |
15.00000 +0.00 |
15.00 | 14.16 | 15.00 | 9,211 |
| 29 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 28 Apr 14 |
15.00000 +0.00 |
15.00 | 14.25 | 15.00 | 5,251 |
| 25 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 24 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 23 Apr 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 22 Apr 14 |
15.00000 +0.00 |
15.25 | 14.04 | 15.00 | 38,998 |
| 17 Apr 14 |
15.00000 -0.25 |
15.55 | 15.00 | 15.25 | 28,400 |
| 16 Apr 14 |
15.25000 +2.63 |
15.93 | 13.00 | 13.00 | 97,131 |
| 15 Apr 14 |
12.62500 +0.00 |
12.63 | 12.63 | 12.63 | 0 |
| 14 Apr 14 |
12.62500 +0.00 |
12.77 | 12.63 | 12.63 | 7,711 |
| 11 Apr 14 |
12.62500 +0.00 |
12.63 | 12.29 | 12.63 | 8,235 |
| 10 Apr 14 |
12.62500 +0.00 |
12.63 | 12.31 | 12.63 | 6,000 |
| 09 Apr 14 |
12.62500 +0.00 |
12.63 | 12.63 | 12.63 | 0 |
| 08 Apr 14 |
12.62500 -0.13 |
12.75 | 12.50 | 12.75 | 75,000 |
| 07 Apr 14 |
12.75000 +0.00 |
12.90 | 12.75 | 12.75 | 20,000 |
| 04 Apr 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 26,000 |
| 03 Apr 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 5,470 |
| 02 Apr 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 01 Apr 14 |
12.75000 +0.00 |
12.90 | 12.75 | 12.75 | 14,559 |
| 31 Mar 14 |
12.75000 -0.38 |
12.85 | 12.50 | 12.85 | 80,988 |
| 28 Mar 14 |
13.12500 +0.13 |
13.25 | 12.84 | 13.00 | 31,750 |
| 27 Mar 14 |
13.00000 +0.00 |
13.35 | 13.00 | 13.00 | 85,000 |
| 26 Mar 14 |
13.00000 +0.00 |
13.10 | 13.00 | 13.00 | 1,200 |
| 25 Mar 14 |
13.00000 -0.13 |
13.24 | 12.57 | 13.13 | 19,000 |
| 24 Mar 14 |
13.12500 +0.00 |
13.13 | 13.00 | 13.13 | 10,000 |
| 21 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 20 Mar 14 |
13.12500 +0.00 |
13.25 | 13.13 | 13.13 | 3,773 |
| 19 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 18 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 17 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 14 Mar 14 |
13.12500 +0.00 |
13.40 | 13.13 | 13.13 | 35,000 |
| 13 Mar 14 |
13.12500 +0.00 |
13.13 | 13.13 | 13.13 | 0 |
| 12 Mar 14 |
13.12500 -0.38 |
13.13 | 13.10 | 13.13 | 15,190 |
| 11 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 10 Mar 14 |
13.50000 +0.00 |
13.50 | 13.00 | 13.50 | 25,744 |
| 07 Mar 14 |
13.50000 +0.00 |
13.80 | 13.00 | 13.50 | 121,739 |
| 06 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 05 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 04 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 03 Mar 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 28 Feb 14 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 27 Feb 14 |
13.50000 +0.25 |
14.00 | 13.50 | 13.50 | 10,000 |
| 26 Feb 14 |
13.25000 +0.00 |
13.25 | 12.88 | 13.25 | 1 |
| 25 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 24 Feb 14 |
13.25000 +0.00 |
14.00 | 12.88 | 13.25 | 20,201 |
| 21 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 20 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 19 Feb 14 |
13.25000 +0.00 |
14.00 | 12.88 | 13.25 | 38,646 |
| 18 Feb 14 |
13.25000 +0.00 |
13.25 | 12.50 | 13.25 | 1 |
| 17 Feb 14 |
13.25000 +0.00 |
13.25 | 12.88 | 13.25 | 630 |
| 14 Feb 14 |
13.25000 +0.00 |
13.25 | 12.88 | 13.25 | 500 |
| 13 Feb 14 |
13.25000 +0.00 |
13.25 | 13.25 | 13.25 | 0 |
| 12 Feb 14 |
13.25000 +0.50 |
14.00 | 12.88 | 12.88 | 51,385 |
| 11 Feb 14 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 10 Feb 14 |
12.75000 +0.00 |
12.75 | 12.33 | 12.75 | 15,000 |
| 07 Feb 14 |
12.75000 +0.00 |
13.50 | 12.75 | 12.75 | 29,334 |
| 06 Feb 14 |
12.75000 +0.63 |
13.50 | 12.50 | 12.50 | 51,064 |
| 05 Feb 14 |
12.12500 +0.25 |
13.00 | 11.50 | 11.88 | 20,552 |
| 04 Feb 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 03 Feb 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 31 Jan 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 30 Jan 14 |
11.87500 +0.00 |
11.88 | 11.88 | 11.88 | 0 |
| 29 Jan 14 |
11.87500 -0.13 |
11.88 | 11.88 | 11.88 | 0 |
| 28 Jan 14 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 27 Jan 14 |
12.00000 +0.00 |
12.25 | 12.00 | 12.00 | 500 |
| 24 Jan 14 |
12.00000 +0.00 |
12.50 | 11.50 | 12.00 | 28,543 |
| 23 Jan 14 |
12.00000 +1.50 |
12.25 | 11.00 | 11.00 | 82,163 |
| 22 Jan 14 |
10.50000 +0.13 |
11.58 | 10.00 | 10.38 | 106,640 |
| 21 Jan 14 |
10.37500 +0.00 |
10.38 | 10.01 | 10.38 | 6,398 |
| 20 Jan 14 |
10.37500 +0.00 |
10.38 | 10.00 | 10.38 | 3,635 |
| 17 Jan 14 |
10.37500 +0.00 |
10.38 | 10.00 | 10.38 | 187 |
| 16 Jan 14 |
10.37500 +0.00 |
10.38 | 10.38 | 10.38 | 0 |
| 15 Jan 14 |
10.37500 +0.13 |
10.75 | 10.38 | 10.38 | 22,600 |
| 14 Jan 14 |
10.25000 +0.00 |
10.50 | 10.25 | 10.25 | 28,839 |
| 13 Jan 14 |
10.25000 +0.00 |
10.25 | 9.76 | 10.25 | 1,000 |
| 10 Jan 14 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 09 Jan 14 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 08 Jan 14 |
10.25000 +0.13 |
10.25 | 10.15 | 10.15 | 19,614 |
| 07 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 06 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 03 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 02 Jan 14 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 31 Dec 13 |
10.12500 +0.00 |
10.13 | 9.50 | 10.13 | 5,000 |
| 30 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 27 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 24 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 23 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 20 Dec 13 |
10.12500 +0.00 |
10.25 | 10.13 | 10.13 | 5,747 |
| 19 Dec 13 |
10.12500 +0.00 |
10.13 | 10.13 | 10.13 | 0 |
| 18 Dec 13 |
10.12500 -0.25 |
10.13 | 9.75 | 10.13 | 45,992 |
| 17 Dec 13 |
10.37500 -0.13 |
10.38 | 10.00 | 10.38 | 12,250 |
| 16 Dec 13 |
10.50000 +0.00 |
10.50 | 10.00 | 10.50 | 45,000 |
| 13 Dec 13 |
10.50000 +0.25 |
11.00 | 10.50 | 10.50 | 45,454 |
| 12 Dec 13 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 11 Dec 13 |
10.25000 -1.13 |
10.43 | 9.34 | 10.13 | 259,861 |
| 10 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 09 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 06 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 05 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 04 Dec 13 |
11.37500 +0.00 |
11.38 | 11.06 | 11.38 | 5,219 |
| 03 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 02 Dec 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 29 Nov 13 |
11.37500 +0.00 |
11.38 | 11.38 | 11.38 | 0 |
| 28 Nov 13 |
11.37500 +0.13 |
11.38 | 11.35 | 11.35 | 15,000 |
| 27 Nov 13 |
11.25000 -0.13 |
11.25 | 11.00 | 11.25 | 20,220 |
| 26 Nov 13 |
11.37500 -0.13 |
11.38 | 11.25 | 11.38 | 15,000 |
| 25 Nov 13 |
11.50000 -0.63 |
11.87 | 11.50 | 11.87 | 83,176 |
| 22 Nov 13 |
12.12500 +0.00 |
12.13 | 11.70 | 12.13 | 10,000 |
| 21 Nov 13 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 20 Nov 13 |
12.12500 -0.25 |
12.13 | 11.70 | 12.13 | 35,784 |
| 19 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 18 Nov 13 |
12.37500 +0.00 |
12.75 | 12.38 | 12.38 | 3,815 |
| 15 Nov 13 |
12.37500 +0.00 |
12.38 | 11.75 | 12.38 | 30,232 |
| 14 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 13 Nov 13 |
12.37500 +0.00 |
12.38 | 11.77 | 12.38 | 16,352 |
| 12 Nov 13 |
12.37500 +0.00 |
12.38 | 11.88 | 12.38 | 11,940 |
| 11 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 08 Nov 13 |
12.37500 +0.00 |
13.00 | 12.00 | 12.38 | 26,327 |
| 07 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 06 Nov 13 |
12.37500 +0.00 |
12.38 | 12.00 | 12.38 | 10,000 |
| 05 Nov 13 |
12.37500 +0.00 |
12.38 | 12.38 | 12.38 | 0 |
| 04 Nov 13 |
12.37500 +0.00 |
12.38 | 12.00 | 12.38 | 40,000 |
| 01 Nov 13 |
12.37500 +0.25 |
13.00 | 12.38 | 12.38 | 15,850 |
| 31 Oct 13 |
12.12500 +0.00 |
12.13 | 12.13 | 12.13 | 0 |
| 30 Oct 13 |
12.12500 +0.13 |
12.75 | 11.90 | 12.00 | 160,535 |
| 29 Oct 13 |
12.00000 +0.25 |
12.50 | 11.91 | 11.91 | 65,477 |
| 28 Oct 13 |
11.75000 +0.00 |
11.80 | 11.75 | 11.75 | 30,000 |
| 25 Oct 13 |
11.75000 +0.75 |
12.00 | 11.00 | 11.00 | 86,500 |
| 24 Oct 13 |
11.00000 +0.00 |
11.50 | 11.00 | 11.00 | 15,860 |
| 23 Oct 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 22 Oct 13 |
11.00000 +0.00 |
11.50 | 11.00 | 11.00 | 60,000 |
| 21 Oct 13 |
11.00000 +0.25 |
11.50 | 11.00 | 11.00 | 77,116 |
| 18 Oct 13 |
10.75000 +0.50 |
10.75 | 10.48 | 10.48 | 49,967 |
| 17 Oct 13 |
10.25000 +0.00 |
10.33 | 10.25 | 10.25 | 25,000 |
| 16 Oct 13 |
10.25000 +0.00 |
10.25 | 10.25 | 10.25 | 0 |
| 15 Oct 13 |
10.25000 +0.00 |
10.34 | 10.00 | 10.25 | 32,863 |
| 14 Oct 13 |
10.25000 +0.00 |
10.34 | 10.00 | 10.25 | 18,000 |
| 11 Oct 13 |
10.25000 +0.00 |
10.34 | 10.25 | 10.25 | 21,412 |
| 10 Oct 13 |
10.25000 +0.00 |
10.34 | 10.00 | 10.25 | 25,723 |
| 09 Oct 13 |
10.25000 -0.38 |
10.25 | 10.00 | 10.25 | 14,830 |
| 08 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 07 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 04 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 03 Oct 13 |
10.62500 +0.00 |
10.63 | 10.63 | 10.63 | 0 |
| 02 Oct 13 |
10.62500 +0.00 |
10.63 | 10.52 | 10.63 | 1,700 |
| 01 Oct 13 |
10.62500 +0.00 |
10.63 | 9.50 | 10.63 | 66,666 |
| 30 Sep 13 |
10.62500 -0.38 |
10.72 | 10.60 | 10.72 | 106,150 |
| 27 Sep 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 26 Sep 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 0 |
| 25 Sep 13 |
11.00000 +0.25 |
11.25 | 11.00 | 11.00 | 5,987 |
| 24 Sep 13 |
10.75000 +0.00 |
10.75 | 10.47 | 10.75 | 2,097 |
| 23 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 20 Sep 13 |
10.75000 +0.00 |
10.75 | 10.47 | 10.75 | 806 |
| 19 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 18 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 17 Sep 13 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 0 |
| 16 Sep 13 |
10.75000 +0.25 |
11.50 | 10.75 | 10.75 | 43,066 |
| 13 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 4,414 |
| 12 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 1,000 |
| 11 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 10 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 09 Sep 13 |
10.50000 +0.00 |
11.00 | 10.00 | 10.50 | 156,948 |
| 06 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 05 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 28 |
| 04 Sep 13 |
10.50000 +0.00 |
11.00 | 10.50 | 10.50 | 6,038 |
| 03 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 02 Sep 13 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 0 |
| 30 Aug 13 |
10.50000 +0.50 |
11.00 | 9.90 | 10.00 | 243,000 |
| 29 Aug 13 |
10.00000 +0.00 |
10.40 | 10.00 | 10.00 | 1,856 |
| 28 Aug 13 |
10.00000 +0.13 |
10.50 | 10.00 | 10.00 | 28,941 |
| 27 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 23 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 22 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 21 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 20 Aug 13 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 307 |
| 19 Aug 13 |
9.87500 +0.00 |
9.88 | 9.76 | 9.88 | 6,500 |
| 16 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 15 Aug 13 |
9.87500 +0.00 |
10.25 | 9.88 | 9.88 | 2,097 |
| 14 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 13 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 50,000 |
| 12 Aug 13 |
9.87500 +0.00 |
9.88 | 9.50 | 9.88 | 780,000 |
| 09 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 20,000 |
| 08 Aug 13 |
9.87500 +0.00 |
9.88 | 9.57 | 9.88 | 41,967 |
| 07 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 30 |
| 06 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 05 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 02 Aug 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 01 Aug 13 |
9.87500 +0.00 |
10.20 | 9.88 | 9.88 | 54,000 |
| 31 Jul 13 |
9.87500 +0.25 |
10.20 | 9.84 | 9.84 | 79,827 |
| 30 Jul 13 |
9.62500 -0.25 |
9.63 | 9.50 | 9.63 | 25,000 |
| 29 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 26 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 25 Jul 13 |
9.87500 +0.00 |
9.88 | 9.58 | 9.88 | 6,326 |
| 24 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 23 Jul 13 |
9.87500 +0.00 |
10.18 | 9.88 | 9.88 | 17,974 |
| 22 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 19 Jul 13 |
9.87500 +0.00 |
9.88 | 9.57 | 9.88 | 20,000 |
| 18 Jul 13 |
9.87500 +0.00 |
10.25 | 9.57 | 9.88 | 10,657 |
| 17 Jul 13 |
9.87500 +0.00 |
9.88 | 9.88 | 9.88 | 0 |
| 16 Jul 13 |
9.87500 +0.00 |
10.09 | 9.88 | 9.88 | 10,439 |
| 15 Jul 13 |
9.87500 +0.13 |
10.20 | 9.60 | 9.75 | 41,823 |
| 12 Jul 13 |
9.75000 +0.38 |
10.00 | 9.50 | 9.50 | 62,542 |
| 11 Jul 13 |
9.37500 +0.13 |
9.50 | 9.35 | 9.35 | 43,630 |
| 10 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 09 Jul 13 |
9.25000 +0.00 |
9.25 | 9.06 | 9.25 | 3,500 |
| 08 Jul 13 |
9.25000 +0.00 |
9.35 | 9.06 | 9.25 | 14,038 |
| 05 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 04 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 03 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 02 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 01 Jul 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 28 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 27 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 26 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 25 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 24 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 21 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 20 Jun 13 |
9.25000 +0.00 |
9.25 | 8.60 | 9.25 | 40,000 |
| 19 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 18 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 17 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 14 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 13 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 12 Jun 13 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 11 Jun 13 |
9.25000 +0.00 |
9.25 | 9.06 | 9.25 | 750 |
| 10 Jun 13 |
9.25000 +0.13 |
9.40 | 9.25 | 9.25 | 10,000 |
| 07 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 06 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 05 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 04 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 03 Jun 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 31 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 30 May 13 |
9.12500 +0.38 |
9.18 | 8.80 | 8.80 | 49,779 |
| 29 May 13 |
8.75000 +0.00 |
8.75 | 8.67 | 8.75 | 75,000 |
| 28 May 13 |
8.75000 -0.13 |
8.75 | 8.50 | 8.75 | 7,316 |
| 24 May 13 |
8.87500 +0.00 |
8.88 | 8.88 | 8.88 | 0 |
| 23 May 13 |
8.87500 +0.00 |
8.88 | 8.88 | 8.88 | 0 |
| 22 May 13 |
8.87500 +0.00 |
8.88 | 8.88 | 8.88 | 0 |
| 21 May 13 |
8.87500 -0.25 |
8.88 | 8.38 | 8.88 | 46,796 |
| 20 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 17 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 16 May 13 |
9.12500 +0.00 |
9.13 | 9.13 | 9.13 | 0 |
| 15 May 13 |
9.12500 +0.00 |
9.13 | 9.01 | 9.13 | 9,812 |
| 14 May 13 |
9.12500 +0.00 |
9.13 | 8.80 | 9.13 | 5,000 |
| 13 May 13 |
9.12500 +0.32 |
9.13 | 9.00 | 9.13 | 65,000 |
| 10 May 13 |
8.80000 +0.05 |
8.80 | 8.80 | 8.80 | 1,017 |
| 07 May 13 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 2,000 |
| 30 Apr 13 |
8.75000 -0.05 |
8.75 | 8.75 | 8.75 | 500 |
| 24 Apr 13 |
8.80000 -0.05 |
8.80 | 8.75 | 8.80 | 32,139 |
| 19 Apr 13 |
8.85000 +0.35 |
8.85 | 8.85 | 8.85 | 40,000 |
| 15 Apr 13 |
8.50000 -1.50 |
8.91 | 7.82 | 7.82 | 195,632 |
| 09 Apr 13 |
10.00000 -0.62 |
10.50 | 10.00 | 10.50 | 30,000 |
| 03 Apr 13 |
10.62000 +0.12 |
10.62 | 10.62 | 10.62 | 500 |
| 28 Mar 13 |
10.50000 -0.50 |
11.20 | 10.50 | 11.00 | 16,445 |
| 22 Mar 13 |
11.00000 +0.00 |
11.00 | 11.00 | 11.00 | 5,000 |
| 18 Mar 13 |
11.00000 -0.06 |
11.02 | 11.00 | 11.02 | 5,600 |
| 15 Mar 13 |
11.06000 +0.04 |
11.06 | 11.06 | 11.06 | 2,372 |
| 14 Mar 13 |
11.02500 +0.52 |
11.02 | 11.02 | 11.02 | 10,000 |
| 12 Mar 13 |
10.50000 -1.02 |
11.50 | 10.50 | 11.50 | 88,000 |
| 11 Mar 13 |
11.52500 +0.02 |
11.52 | 11.52 | 11.52 | 15,000 |
| 08 Mar 13 |
11.50000 -0.06 |
11.50 | 11.50 | 11.50 | 20,000 |
| 07 Mar 13 |
11.56000 -0.22 |
11.94 | 11.56 | 11.75 | 1,835 |
| 05 Mar 13 |
11.78000 +0.26 |
11.78 | 11.78 | 11.78 | 2,407 |
| 04 Mar 13 |
11.52500 +0.00 |
11.52 | 11.52 | 11.52 | 6,380 |
| 01 Mar 13 |
11.52500 -0.26 |
11.52 | 11.52 | 11.52 | 17,000 |
| 28 Feb 13 |
11.78000 +0.28 |
11.82 | 11.78 | 11.78 | 43,140 |
| 25 Feb 13 |
11.50000 -0.34 |
11.50 | 11.50 | 11.50 | 10,487 |
| 20 Feb 13 |
11.83500 -0.02 |
11.84 | 11.84 | 11.84 | 9,000 |
| 18 Feb 13 |
11.85000 -0.08 |
11.85 | 11.85 | 11.85 | 30,000 |
| 15 Feb 13 |
11.93010 +1.43 |
11.93 | 10.94 | 10.94 | 73,945 |
| 13 Feb 13 |
10.50000 -0.20 |
10.90 | 10.38 | 10.38 | 123,000 |
| 12 Feb 13 |
10.70000 +0.20 |
10.70 | 10.13 | 10.70 | 71,540 |
| 11 Feb 13 |
10.50000 -0.75 |
11.00 | 10.50 | 11.00 | 56,418 |
| 08 Feb 13 |
11.25000 +0.25 |
11.25 | 11.25 | 11.25 | 10,000 |
| 07 Feb 13 |
11.00000 -0.51 |
11.50 | 11.00 | 11.50 | 77,826 |
| 06 Feb 13 |
11.50500 -2.74 |
12.90 | 11.12 | 12.90 | 335,249 |
| 01 Feb 13 |
14.25000 +0.00 |
14.25 | 14.25 | 14.25 | 4,545 |
| 31 Jan 13 |
14.25000 -0.13 |
14.38 | 14.25 | 14.38 | 5,022 |
| 29 Jan 13 |
14.37500 -0.02 |
14.38 | 14.38 | 14.38 | 347 |
| 24 Jan 13 |
14.39660 -0.10 |
14.40 | 14.40 | 14.40 | 40,000 |
| 22 Jan 13 |
14.50000 +0.50 |
14.50 | 14.50 | 14.50 | 24,000 |
| 18 Jan 13 |
14.00000 -0.25 |
14.00 | 14.00 | 14.00 | 26,948 |
| 15 Jan 13 |
14.25000 -1.25 |
14.75 | 13.60 | 14.75 | 72,158 |
| 14 Jan 13 |
15.50000 -0.30 |
15.84 | 15.00 | 15.75 | 22,687 |
| 11 Jan 13 |
15.80000 +1.55 |
15.80 | 14.25 | 15.13 | 87,840 |
| 10 Jan 13 |
14.25000 -1.25 |
14.52 | 14.25 | 14.52 | 146,000 |
| 07 Jan 13 |
15.50000 +0.50 |
15.50 | 15.50 | 15.50 | 8,393 |
| 03 Jan 13 |
15.00000 -0.90 |
15.00 | 15.00 | 15.00 | 25,000 |
| 02 Jan 13 |
15.90000 +0.22 |
15.90 | 15.50 | 15.75 | 17,251 |
| 28 Dec 12 |
15.67500 -0.32 |
16.00 | 15.68 | 15.75 | 6,536 |
| 24 Dec 12 |
16.00000 +0.00 |
16.00 | 15.60 | 15.75 | 215,000 |
| 21 Dec 12 |
16.00000 +0.00 |
16.00 | 15.68 | 16.00 | 130,000 |
| 20 Dec 12 |
16.00000 +0.30 |
16.50 | 15.66 | 15.66 | 145,547 |
| 18 Dec 12 |
15.70000 -0.30 |
16.00 | 15.15 | 16.00 | 143,000 |
| 17 Dec 12 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 9,375 |
| 14 Dec 12 |
16.00000 -0.70 |
16.00 | 16.00 | 16.00 | 12,556 |
| 13 Dec 12 |
16.70000 +0.20 |
16.75 | 16.70 | 16.75 | 11,273 |
| 12 Dec 12 |
16.50000 +0.00 |
16.80 | 16.50 | 16.75 | 60,000 |
| 11 Dec 12 |
16.50000 -0.44 |
17.00 | 16.50 | 17.00 | 88,000 |
| 10 Dec 12 |
16.94290 -0.16 |
17.20 | 16.94 | 17.20 | 53,132 |
| 04 Dec 12 |
17.10000 +0.00 |
17.10 | 17.10 | 17.10 | 1,666 |
| 30 Nov 12 |
17.10000 -2.10 |
18.25 | 13.30 | 14.00 | 141,472 |
| 29 Nov 12 |
19.20000 +0.35 |
19.20 | 19.20 | 19.20 | 10,000 |
| 27 Nov 12 |
18.85000 -0.15 |
18.90 | 18.00 | 18.75 | 64,394 |
| 26 Nov 12 |
19.00000 -0.05 |
19.02 | 19.00 | 19.00 | 16,286 |
| 23 Nov 12 |
19.05000 +1.05 |
19.88 | 18.00 | 18.13 | 239,914 |
| 22 Nov 12 |
18.00000 +1.40 |
18.00 | 16.50 | 17.00 | 122,786 |
| 21 Nov 12 |
16.60000 +0.10 |
18.00 | 16.50 | 16.50 | 234,660 |
| 20 Nov 12 |
16.50000 +0.15 |
16.50 | 16.34 | 16.34 | 23,890 |
| 19 Nov 12 |
16.35000 +0.15 |
16.35 | 16.20 | 16.20 | 27,940 |
| 14 Nov 12 |
16.20000 +1.20 |
16.20 | 16.20 | 16.20 | 15 |
| 13 Nov 12 |
15.00000 -0.41 |
15.00 | 15.00 | 15.00 | 20,000 |
| 12 Nov 12 |
15.41250 +1.41 |
15.41 | 15.41 | 15.41 | 1,471 |
| 09 Nov 12 |
14.00000 -1.15 |
16.62 | 14.00 | 15.25 | 32,823 |
| 06 Nov 12 |
15.15000 +0.02 |
16.00 | 15.15 | 15.25 | 8,431 |
| 05 Nov 12 |
15.12500 +2.52 |
16.00 | 13.45 | 13.45 | 188,961 |
| 02 Nov 12 |
12.60000 +0.05 |
12.60 | 12.60 | 12.60 | 7,500 |
| 31 Oct 12 |
12.55000 +0.23 |
12.55 | 12.55 | 12.55 | 735 |
| 26 Oct 12 |
12.32000 +0.05 |
13.25 | 12.32 | 12.75 | 6,000 |
| 24 Oct 12 |
12.27500 -0.73 |
12.27 | 12.27 | 12.27 | 3,000 |
| 23 Oct 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 4,000 |
| 22 Oct 12 |
13.00000 +0.10 |
13.00 | 12.25 | 12.50 | 44,000 |
| 18 Oct 12 |
12.90000 +0.00 |
12.90 | 12.90 | 12.90 | 24,000 |
| 16 Oct 12 |
12.90000 +0.75 |
12.90 | 12.90 | 12.90 | 1,408 |
| 10 Oct 12 |
12.15000 -0.85 |
12.15 | 12.15 | 12.15 | 22,000 |
| 09 Oct 12 |
13.00000 +0.65 |
13.00 | 13.00 | 13.00 | 1,920 |
| 03 Oct 12 |
12.35000 -0.65 |
13.00 | 12.10 | 12.50 | 36,000 |
| 02 Oct 12 |
13.00000 +0.05 |
13.00 | 13.00 | 13.00 | 8,000 |
| 01 Oct 12 |
12.95000 +1.20 |
12.95 | 12.95 | 12.95 | 5,000 |
| 28 Sep 12 |
11.75000 -1.25 |
11.75 | 11.75 | 11.75 | 25,000 |
| 25 Sep 12 |
13.00000 +0.75 |
13.00 | 13.00 | 13.00 | 5,000 |
| 20 Sep 12 |
12.25000 -0.25 |
13.00 | 12.25 | 12.50 | 35,000 |
| 19 Sep 12 |
12.50000 +0.75 |
13.00 | 12.25 | 12.25 | 83,867 |
| 18 Sep 12 |
11.75000 -1.13 |
11.75 | 11.75 | 11.75 | 25,000 |
| 17 Sep 12 |
12.87500 +0.00 |
12.88 | 12.88 | 12.88 | 5,000 |
| 14 Sep 12 |
12.87500 +0.38 |
12.88 | 12.70 | 12.70 | 40,000 |
| 13 Sep 12 |
12.50000 +0.46 |
12.50 | 11.50 | 12.00 | 70,000 |
| 12 Sep 12 |
12.04000 -0.16 |
12.45 | 12.04 | 12.45 | 22,637 |
| 07 Sep 12 |
12.20000 -0.05 |
12.25 | 12.02 | 12.25 | 105,000 |
| 06 Sep 12 |
12.25000 +0.25 |
12.25 | 12.25 | 12.25 | 8,000 |
| 04 Sep 12 |
12.00000 -0.30 |
12.00 | 12.00 | 12.00 | 783 |
| 30 Aug 12 |
12.30000 +0.30 |
12.30 | 12.02 | 12.30 | 30,000 |
| 29 Aug 12 |
12.00000 -0.43 |
12.00 | 12.00 | 12.00 | 30,000 |
| 28 Aug 12 |
12.42500 +1.03 |
12.43 | 12.00 | 12.25 | 119,596 |
| 20 Aug 12 |
11.39500 +0.40 |
11.40 | 11.30 | 11.40 | 30,000 |
| 15 Aug 12 |
11.00000 -0.43 |
11.00 | 11.00 | 11.00 | 3,000 |
| 03 Aug 12 |
11.42500 +0.32 |
11.43 | 11.43 | 11.43 | 8,622 |
| 02 Aug 12 |
11.10000 +0.10 |
11.10 | 11.10 | 11.10 | 4,000 |
| 25 Jul 12 |
11.00000 -0.80 |
11.00 | 11.00 | 11.00 | 9,173 |
| 17 Jul 12 |
11.80000 +0.90 |
12.00 | 11.25 | 11.75 | 20,802 |
| 16 Jul 12 |
10.90000 +0.65 |
10.90 | 10.25 | 10.63 | 102,094 |
| 10 Jul 12 |
10.25000 -0.50 |
10.25 | 10.00 | 10.25 | 28,917 |
| 03 Jul 12 |
10.75000 +0.25 |
10.75 | 10.75 | 10.75 | 4,650 |
| 02 Jul 12 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 6,000 |
| 28 Jun 12 |
10.50000 -0.25 |
10.50 | 10.50 | 10.50 | 1,300 |
| 26 Jun 12 |
10.75000 +0.25 |
10.75 | 10.75 | 10.75 | 6,000 |
| 21 Jun 12 |
10.50000 +0.00 |
10.50 | 10.50 | 10.50 | 2,205 |
| 19 Jun 12 |
10.50000 -0.25 |
10.50 | 10.50 | 10.50 | 3,387 |
| 12 Jun 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 8,000 |
| 29 May 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 16,667 |
| 23 May 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 1,475 |
| 18 May 12 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 6,865 |
| 16 May 12 |
10.75000 -0.10 |
10.75 | 10.75 | 10.75 | 261 |
| 15 May 12 |
10.85000 +0.00 |
10.85 | 10.85 | 10.85 | 12,000 |
| 14 May 12 |
10.85000 -0.77 |
10.85 | 10.85 | 10.85 | 645 |
| 04 May 12 |
11.62500 +0.48 |
11.63 | 11.63 | 11.63 | 25,000 |
| 03 May 12 |
11.15000 +0.40 |
11.15 | 11.15 | 11.15 | 20,000 |
| 02 May 12 |
10.75000 -0.25 |
11.24 | 10.75 | 11.24 | 29,000 |
| 01 May 12 |
11.00000 -2.20 |
11.00 | 9.45 | 9.50 | 157,584 |
| 27 Apr 12 |
13.20000 +0.60 |
13.20 | 13.20 | 13.20 | 739 |
| 26 Apr 12 |
12.60000 +0.10 |
13.24 | 12.60 | 13.24 | 8,000 |
| 20 Apr 12 |
12.50000 -0.99 |
13.10 | 12.50 | 13.10 | 88,556 |
| 17 Apr 12 |
13.49500 -0.01 |
13.49 | 13.49 | 13.49 | 10,361 |
| 12 Apr 12 |
13.50000 +0.50 |
13.50 | 13.50 | 13.50 | 12,856 |
| 10 Apr 12 |
13.00000 -0.55 |
13.00 | 13.00 | 13.00 | 4,796 |
| 05 Apr 12 |
13.55000 +0.55 |
13.55 | 13.55 | 13.55 | 924 |
| 03 Apr 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 2,671 |
| 02 Apr 12 |
13.00000 -0.10 |
13.00 | 12.50 | 13.00 | 90,882 |
| 29 Mar 12 |
13.10000 -0.60 |
13.10 | 13.10 | 13.10 | 1,200 |
| 23 Mar 12 |
13.70000 +0.12 |
13.70 | 13.00 | 13.50 | 187,079 |
| 22 Mar 12 |
13.58000 -0.02 |
13.58 | 13.58 | 13.58 | 20,000 |
| 19 Mar 12 |
13.60000 +0.30 |
13.70 | 13.60 | 13.60 | 62,500 |
| 16 Mar 12 |
13.30000 -1.20 |
13.30 | 13.30 | 13.30 | 33,333 |
| 13 Mar 12 |
14.50000 +0.90 |
14.50 | 14.50 | 14.50 | 10,350 |
| 06 Mar 12 |
13.60000 -0.40 |
13.60 | 13.50 | 13.60 | 18,368 |
| 05 Mar 12 |
14.00000 +0.90 |
14.00 | 13.60 | 14.00 | 7,724 |
| 28 Feb 12 |
13.10000 -0.90 |
13.10 | 13.10 | 13.10 | 53,333 |
| 27 Feb 12 |
14.00000 +0.80 |
14.00 | 14.00 | 14.00 | 17,500 |
| 23 Feb 12 |
13.20000 +0.20 |
13.20 | 13.20 | 13.20 | 66,667 |
| 21 Feb 12 |
13.00000 +0.00 |
13.05 | 13.00 | 13.05 | 11,815 |
| 20 Feb 12 |
13.00000 +0.30 |
13.05 | 13.00 | 13.05 | 25,000 |
| 16 Feb 12 |
12.70000 -0.45 |
13.10 | 12.70 | 13.10 | 5,000 |
| 15 Feb 12 |
13.15000 -0.15 |
13.15 | 13.15 | 13.15 | 4,612 |
| 14 Feb 12 |
13.30000 +0.60 |
13.30 | 13.25 | 13.25 | 25,000 |
| 13 Feb 12 |
12.70000 -0.60 |
13.00 | 12.70 | 13.00 | 33,724 |
| 10 Feb 12 |
13.30000 +0.00 |
13.30 | 13.30 | 13.30 | 11,000 |
| 07 Feb 12 |
13.30000 -1.20 |
13.30 | 13.30 | 13.30 | 15,001 |
| 06 Feb 12 |
14.50000 +1.75 |
14.50 | 14.50 | 14.50 | 34,215 |
| 03 Feb 12 |
12.75000 -0.65 |
12.75 | 12.75 | 12.75 | 15,000 |
| 02 Feb 12 |
13.40000 -0.10 |
13.40 | 13.38 | 13.38 | 55,000 |
| 01 Feb 12 |
13.50000 +0.52 |
13.50 | 12.55 | 13.00 | 104,000 |
| 27 Jan 12 |
12.98000 +0.48 |
13.20 | 12.98 | 13.00 | 40,000 |
| 26 Jan 12 |
12.50000 -0.50 |
12.50 | 12.50 | 12.50 | 3,550 |
| 25 Jan 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 90,999 |
| 23 Jan 12 |
13.00000 -1.00 |
13.15 | 13.00 | 13.15 | 60,000 |
| 20 Jan 12 |
14.00000 +0.90 |
14.00 | 13.10 | 13.75 | 313,000 |
| 19 Jan 12 |
13.10000 -0.52 |
13.10 | 13.10 | 13.10 | 1,011 |
| 17 Jan 12 |
13.62500 +0.63 |
13.65 | 13.63 | 13.65 | 85,000 |
| 10 Jan 12 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 20,681 |
| 09 Jan 12 |
13.00000 +2.00 |
13.00 | 13.00 | 13.00 | 1,400 |
| 05 Jan 12 |
11.00000 -2.50 |
11.00 | 9.45 | 11.00 | 5,000 |
| 04 Jan 12 |
13.50000 -0.75 |
13.55 | 13.50 | 13.55 | 28,967 |
| 28 Dec 11 |
14.25000 +1.25 |
14.25 | 14.25 | 14.25 | 22,065 |
| 22 Dec 11 |
13.00000 -0.05 |
13.00 | 13.00 | 13.00 | 10,000 |
| 21 Dec 11 |
13.05000 -1.33 |
13.05 | 13.05 | 13.05 | 20,000 |
| 19 Dec 11 |
14.38000 +1.38 |
14.38 | 14.38 | 14.38 | 10,000 |
| 16 Dec 11 |
13.00000 -0.05 |
13.00 | 13.00 | 13.00 | 25,000 |
| 15 Dec 11 |
13.05000 -0.40 |
13.40 | 13.00 | 13.40 | 82,616 |
| 14 Dec 11 |
13.45000 +0.45 |
13.45 | 13.45 | 13.45 | 21,973 |
| 13 Dec 11 |
13.00000 -0.10 |
13.00 | 13.00 | 13.00 | 35,000 |
| 12 Dec 11 |
13.10000 -0.90 |
13.10 | 13.10 | 13.10 | 81,543 |
| 08 Dec 11 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 20,000 |
| 07 Dec 11 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 10,000 |
| 06 Dec 11 |
14.00000 +0.00 |
14.30 | 14.00 | 14.30 | 65,229 |
| 05 Dec 11 |
14.00000 +0.50 |
14.40 | 14.00 | 14.00 | 259,750 |
| 02 Dec 11 |
13.50000 +0.90 |
13.50 | 13.00 | 13.00 | 106,000 |
| 01 Dec 11 |
12.60000 -0.07 |
12.60 | 12.60 | 12.60 | 500 |
| 29 Nov 11 |
12.67500 +0.03 |
12.68 | 12.25 | 12.50 | 36,623 |
| 28 Nov 11 |
12.65000 +0.65 |
12.65 | 12.65 | 12.65 | 7,700 |
| 25 Nov 11 |
12.00000 -1.25 |
12.65 | 12.00 | 12.50 | 30,000 |
| 17 Nov 11 |
13.25000 -0.05 |
13.25 | 13.25 | 13.25 | 20,000 |
| 16 Nov 11 |
13.30000 +0.05 |
13.30 | 13.25 | 13.30 | 10,254 |
| 15 Nov 11 |
13.25000 -0.10 |
13.25 | 13.25 | 13.25 | 10,000 |
| 14 Nov 11 |
13.35000 +0.10 |
13.38 | 13.30 | 13.38 | 60,000 |
| 10 Nov 11 |
13.25000 -0.05 |
13.25 | 13.25 | 13.25 | 10,000 |
| 09 Nov 11 |
13.30000 +0.02 |
13.35 | 13.30 | 13.35 | 35,000 |
| 08 Nov 11 |
13.28000 +1.53 |
13.40 | 13.25 | 13.25 | 224,788 |
| 03 Nov 11 |
11.75000 +0.25 |
11.75 | 11.75 | 11.75 | 10,000 |
| 31 Oct 11 |
11.50000 -0.30 |
11.50 | 11.50 | 11.50 | 10,000 |
| 27 Oct 11 |
11.80000 +0.30 |
11.80 | 11.80 | 11.80 | 25,000 |
| 26 Oct 11 |
11.50000 -0.50 |
11.50 | 11.00 | 11.50 | 206,500 |
| 24 Oct 11 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 63,970 |
| 20 Oct 11 |
12.00000 -0.50 |
12.00 | 12.00 | 12.00 | 45,000 |
| 17 Oct 11 |
12.50000 -0.40 |
12.50 | 12.50 | 12.50 | 12,850 |
| 13 Oct 11 |
12.90000 -0.10 |
12.90 | 12.90 | 12.90 | 75,939 |
| 11 Oct 11 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 30,000 |
| 05 Oct 11 |
13.00000 +0.50 |
13.00 | 13.00 | 13.00 | 30,000 |
| 04 Oct 11 |
12.50000 +0.25 |
12.50 | 12.00 | 12.38 | 350,000 |
| 03 Oct 11 |
12.25000 +0.25 |
12.50 | 12.25 | 12.25 | 445,396 |
| 30 Sep 11 |
12.00000 -0.30 |
12.25 | 12.00 | 12.25 | 14,400 |
| 29 Sep 11 |
12.30000 -0.20 |
12.30 | 12.30 | 12.30 | 15,000 |
| 28 Sep 11 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 8,000 |
| 27 Sep 11 |
12.50000 +0.00 |
12.50 | 12.50 | 12.50 | 40,000 |
| 23 Sep 11 |
12.50000 -0.50 |
12.50 | 12.50 | 12.50 | 4,000 |
| 21 Sep 11 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 40,000 |
| 20 Sep 11 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 35,000 |
| 19 Sep 11 |
13.00000 +0.00 |
13.05 | 13.00 | 13.05 | 8,467 |
| 16 Sep 11 |
13.00000 +0.00 |
13.50 | 13.00 | 13.50 | 11,481 |
| 15 Sep 11 |
13.00000 -0.50 |
13.50 | 13.00 | 13.50 | 20,601 |
| 14 Sep 11 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 10,000 |
| 13 Sep 11 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 16,000 |
| 12 Sep 11 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 119,320 |
| 09 Sep 11 |
13.50000 -1.00 |
13.50 | 13.50 | 13.50 | 37,701 |
| 08 Sep 11 |
14.50000 +1.50 |
14.50 | 13.50 | 14.50 | 75,490 |
| 07 Sep 11 |
13.00000 -1.45 |
14.40 | 13.00 | 14.40 | 215,965 |
| 06 Sep 11 |
14.45000 +3.40 |
15.00 | 13.50 | 13.50 | 411,200 |
| 28 Jun 11 |
11.05000 -0.45 |
11.05 | 11.05 | 11.05 | 4,000 |
| 24 Jun 11 |
11.50000 +0.25 |
11.50 | 11.50 | 11.50 | 5,058 |
| 13 Jun 11 |
11.25000 +0.38 |
11.65 | 10.50 | 11.25 | 76,850 |
| 08 Jun 11 |
10.87500 -0.77 |
10.88 | 10.88 | 10.88 | 823 |
| 03 Jun 11 |
11.65000 +0.40 |
11.65 | 11.65 | 11.65 | 10,000 |
| 02 Jun 11 |
11.25000 +0.38 |
11.25 | 11.25 | 11.25 | 500,000 |
| 31 May 11 |
10.87500 +0.00 |
11.00 | 10.88 | 11.00 | 875,210 |
| 26 May 11 |
10.87500 -0.13 |
10.88 | 10.88 | 10.88 | 863 |
| 20 May 11 |
11.00000 -0.50 |
11.70 | 11.00 | 11.25 | 170,000 |
| 19 May 11 |
11.50000 +0.35 |
11.50 | 11.50 | 11.50 | 10,000 |
| 18 May 11 |
11.15000 -0.35 |
11.15 | 11.15 | 11.15 | 20,480 |
| 17 May 11 |
11.50000 +0.60 |
11.50 | 10.63 | 10.75 | 752,986 |
| 16 May 11 |
10.90000 -0.23 |
11.10 | 10.75 | 10.75 | 538,366 |
| 10 May 11 |
11.12500 +0.13 |
11.13 | 10.55 | 10.63 | 10,464 |
| 09 May 11 |
11.00000 +0.45 |
11.00 | 10.50 | 10.63 | 40,000 |
| 06 May 11 |
10.55000 +0.00 |
10.55 | 10.55 | 10.55 | 10,000 |
| 28 Apr 11 |
10.55000 +0.00 |
10.55 | 10.55 | 10.55 | 7,500 |
| 21 Apr 11 |
10.55000 -0.45 |
10.55 | 10.55 | 10.55 | 1,388 |
| 20 Apr 11 |
11.00000 +0.65 |
11.00 | 10.00 | 10.50 | 62,419 |
| 18 Apr 11 |
10.35000 -0.40 |
10.35 | 10.35 | 10.35 | 10,000 |
| 13 Apr 11 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 18,181 |
| 11 Apr 11 |
10.75000 +0.00 |
10.75 | 10.75 | 10.75 | 27,906 |
| 07 Apr 11 |
10.75000 -0.19 |
10.75 | 10.75 | 10.75 | 10,000 |
| 06 Apr 11 |
10.93800 +0.06 |
10.94 | 10.94 | 10.94 | 10,000 |
| 05 Apr 11 |
10.87500 +0.00 |
10.88 | 10.88 | 10.88 | 5,800 |
| 04 Apr 11 |
10.87500 +0.00 |
10.90 | 10.88 | 10.88 | 15,100 |
| 01 Apr 11 |
10.87500 +0.00 |
11.00 | 10.88 | 10.88 | 110,000 |
| 31 Mar 11 |
10.87500 +0.00 |
10.88 | 10.88 | 10.88 | 2,671 |
| 30 Mar 11 |
10.87500 -0.63 |
11.25 | 10.75 | 11.25 | 21,385 |
| 29 Mar 11 |
11.50000 -0.50 |
11.50 | 11.50 | 11.50 | 10,000 |
| 28 Mar 11 |
12.00000 +0.00 |
12.00 | 12.00 | 12.00 | 12,500 |
| 25 Mar 11 |
12.00000 +0.00 |
12.24 | 11.00 | 12.24 | 45,690 |
| 24 Mar 11 |
12.00000 -0.25 |
12.00 | 12.00 | 12.00 | 10,000 |
| 23 Mar 11 |
12.25000 +0.00 |
12.25 | 12.25 | 12.25 | 715 |
| 22 Mar 11 |
12.25000 +0.24 |
12.25 | 12.25 | 12.25 | 2,430 |
| 21 Mar 11 |
12.01000 +0.01 |
12.66 | 12.01 | 12.66 | 41,815 |
| 18 Mar 11 |
12.00000 +0.65 |
12.00 | 12.00 | 12.00 | 25,605 |
| 17 Mar 11 |
11.35000 +1.10 |
11.35 | 10.00 | 10.00 | 2,603,500 |
| 16 Mar 11 |
10.25000 +2.50 |
10.25 | 8.00 | 8.00 | 95,000 |
| 15 Mar 11 |
7.75000 +0.75 |
7.75 | 7.74 | 7.74 | 20,000 |
| 14 Mar 11 |
7.00000 -0.25 |
7.00 | 7.00 | 7.00 | 46,670 |
| 09 Mar 11 |
7.25000 +0.88 |
7.25 | 6.62 | 6.88 | 43,208 |
| 04 Mar 11 |
6.37000 -0.04 |
6.37 | 6.37 | 6.37 | 5,000 |
| 28 Feb 11 |
6.41000 +0.01 |
6.41 | 6.41 | 6.41 | 10,000 |
| 01 Feb 11 |
6.40000 -0.85 |
6.40 | 6.40 | 6.40 | 1,000 |
| 24 Jan 11 |
7.25000 +0.90 |
7.25 | 7.25 | 7.25 | 37,000 |
| 04 Jan 11 |
6.35000 -0.40 |
6.35 | 6.35 | 6.35 | 14,347 |
| 20 Dec 10 |
6.75000 -0.37 |
6.75 | 6.35 | 6.75 | 110,999 |
| 09 Dec 10 |
7.11700 +0.86 |
7.12 | 7.12 | 7.12 | 45,000 |
| 06 Dec 10 |
6.26000 -0.64 |
6.26 | 6.26 | 6.26 | 11,437 |
| 01 Dec 10 |
6.90000 +0.15 |
6.90 | 6.90 | 6.90 | 20,000 |
| 30 Nov 10 |
6.75000 +0.00 |
6.75 | 6.25 | 6.63 | 195,000 |
| 29 Nov 10 |
6.75000 +0.49 |
6.75 | 6.25 | 6.63 | 200,000 |
| 15 Nov 10 |
6.26000 -0.64 |
6.26 | 6.26 | 6.26 | 1,072 |
| 08 Nov 10 |
6.90000 +0.25 |
6.90 | 6.90 | 6.90 | 100,000 |
| 02 Nov 10 |
6.65000 +0.00 |
6.65 | 6.65 | 6.65 | 30,000 |
| 29 Oct 10 |
6.65000 -0.07 |
6.65 | 6.65 | 6.65 | 261 |
| 13 Oct 10 |
6.72500 +1.22 |
6.72 | 6.63 | 6.63 | 46,670 |
| 25 Aug 10 |
5.50000 -0.50 |
5.50 | 5.50 | 5.50 | 102,000 |
| 23 Aug 10 |
6.00000 +0.65 |
6.00 | 6.00 | 6.00 | 100,000 |
| 17 Aug 10 |
5.35000 +0.00 |
5.35 | 5.35 | 5.35 | 4,000 |
| 03 Aug 10 |
5.35000 +0.00 |
5.35 | 5.35 | 5.35 | 1,333 |
| 29 Jul 10 |
5.35000 -0.15 |
5.35 | 5.35 | 5.35 | 6,000 |
| 26 Jul 10 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 50,000 |
| 19 Jul 10 |
5.50000 +0.50 |
5.50 | 5.50 | 5.50 | 54,000 |
| 23 Jun 10 |
5.00000 -0.50 |
5.00 | 5.00 | 5.00 | 2,500 |
| 19 May 10 |
5.50000 +0.50 |
5.50 | 5.50 | 5.50 | 50,000 |
| 18 May 10 |
5.00000 +0.00 |
5.25 | 5.00 | 5.13 | 2,446 |
| 17 May 10 |
5.00000 -0.25 |
5.13 | 5.00 | 5.13 | 2,000 |
| 16 Apr 10 |
5.25000 -0.15 |
5.25 | 5.25 | 5.25 | 120,000 |
| 14 Apr 10 |
5.40000 +0.00 |
5.40 | 5.00 | 5.00 | 120,000 |
| 13 Apr 10 |
5.40000 +0.03 |
5.40 | 5.00 | 5.25 | 5,000 |
| 07 Apr 10 |
5.37000 -0.13 |
5.50 | 5.15 | 5.50 | 67,056 |
| 01 Apr 10 |
5.50000 +0.00 |
5.75 | 5.50 | 5.75 | 15,000 |
| 22 Mar 10 |
5.50000 +0.00 |
5.75 | 5.50 | 5.75 | 733 |
| 19 Mar 10 |
5.50000 -0.25 |
5.75 | 5.50 | 5.75 | 10,586 |
| 17 Mar 10 |
5.75000 +0.50 |
5.75 | 5.75 | 5.75 | 8,428 |
| 15 Mar 10 |
5.25000 +0.00 |
5.50 | 5.25 | 5.50 | 421 |
| 12 Mar 10 |
5.25000 -0.38 |
5.50 | 5.25 | 5.50 | 500 |
| 10 Mar 10 |
5.62500 -0.88 |
5.63 | 5.50 | 5.63 | 300,000 |
| 09 Mar 10 |
6.50000 +0.37 |
6.57 | 6.50 | 6.50 | 30,000 |
| 08 Mar 10 |
6.13000 +0.38 |
6.50 | 6.13 | 6.50 | 10,000 |
| 01 Mar 10 |
5.75000 +0.05 |
6.00 | 5.75 | 5.75 | 150,000 |
| 25 Feb 10 |
5.70000 -0.80 |
5.75 | 5.00 | 5.75 | 33,640 |
| 08 Feb 10 |
6.50000 +0.50 |
6.50 | 6.00 | 6.50 | 25,000 |
| 02 Feb 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 1,200 |
| 01 Feb 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 10,000 |
| 25 Jan 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 10,000 |
| 19 Jan 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 11,900 |
| 18 Jan 10 |
6.00000 +0.00 |
6.50 | 6.00 | 6.50 | 10,000 |
| 11 Jan 10 |
6.00000 +0.25 |
6.50 | 6.00 | 6.50 | 10,000 |
| 06 Jan 10 |
5.75000 -0.50 |
6.25 | 5.75 | 6.25 | 10,000 |
| 31 Dec 09 |
6.25000 +0.25 |
6.25 | 6.25 | 6.25 | 50,000 |
| 30 Dec 09 |
6.00000 +0.00 |
6.13 | 5.88 | 5.88 | 150,000 |
| 29 Dec 09 |
6.00000 +0.00 |
6.00 | 5.75 | 5.88 | 35,000 |